date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-06-26 15:20:00,19.13,19.13,19.11,19.11,900.0,18.4315,18.4315,18.4122,18.4122,900.0
2008-06-26 15:30:00,19.13,19.13,19.13,19.13,600.0,18.4315,18.4315,18.4315,18.4315,600.0
2008-06-26 15:40:00,19.12,19.12,19.09,19.09,9900.0,18.4219,18.4219,18.393,18.393,9900.0
2008-06-26 15:50:00,19.09,19.09,19.04,19.08,86700.0,18.393,18.393,18.3448,18.3833,86700.0
2008-06-27 09:30:00,19.1,19.1,19.1,19.1,1500.0,18.4026,18.4026,18.4026,18.4026,1500.0
2008-06-27 09:40:00,19.07,19.07,19.07,19.07,600.0,18.3737,18.3737,18.3737,18.3737,600.0
2008-06-27 09:50:00,19.07,19.07,19.07,19.07,0.0,18.3737,18.3737,18.3737,18.3737,0.0
2008-06-27 10:00:00,19.07,19.07,19.07,19.07,0.0,18.3737,18.3737,18.3737,18.3737,0.0
2008-06-27 10:10:00,19.07,19.07,19.07,19.07,0.0,18.3737,18.3737,18.3737,18.3737,0.0
2008-06-27 10:20:00,19.19,19.19,19.19,19.19,1200.0,18.4893,18.4893,18.4893,18.4893,1200.0
2008-06-27 10:30:00,19.24,19.24,19.24,19.24,600.0,18.5375,18.5375,18.5375,18.5375,600.0
2008-06-27 10:40:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-06-27 10:50:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-06-27 11:00:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-06-27 11:10:00,19.13,19.15,19.13,19.15,600.0,18.4315,18.4508,18.4315,18.4508,600.0
2008-06-27 11:20:00,19.15,19.15,19.15,19.15,0.0,18.4508,18.4508,18.4508,18.4508,0.0
2008-06-27 11:30:00,19.15,19.15,19.15,19.15,0.0,18.4508,18.4508,18.4508,18.4508,0.0
2008-06-27 11:40:00,19.18,19.18,19.18,19.18,300.0,18.4797,18.4797,18.4797,18.4797,300.0
2008-06-27 11:50:00,19.18,19.18,19.18,19.18,0.0,18.4797,18.4797,18.4797,18.4797,0.0
2008-06-27 12:00:00,19.23,19.23,19.23,19.23,600.0,18.5279,18.5279,18.5279,18.5279,600.0
2008-06-27 12:10:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-27 12:20:00,19.24,19.24,19.24,19.24,300.0,18.5375,18.5375,18.5375,18.5375,300.0
2008-06-27 12:30:00,19.26,19.26,19.26,19.26,2400.0,18.5568,18.5568,18.5568,18.5568,2400.0
2008-06-27 12:40:00,19.26,19.26,19.26,19.26,0.0,18.5568,18.5568,18.5568,18.5568,0.0
2008-06-27 12:50:00,19.25,19.26,19.25,19.26,600.0,18.5471,18.5568,18.5471,18.5568,600.0
2008-06-27 13:00:00,19.22,19.24,19.2,19.24,900.0,18.5182,18.5375,18.499,18.5375,900.0
2008-06-27 13:10:00,19.2,19.2,19.2,19.2,300.0,18.499,18.499,18.499,18.499,300.0
2008-06-27 13:20:00,19.23,19.23,19.23,19.23,300.0,18.5279,18.5279,18.5279,18.5279,300.0
2008-06-27 13:30:00,19.25,19.25,19.25,19.25,300.0,18.5471,18.5471,18.5471,18.5471,300.0
2008-06-27 13:40:00,19.25,19.25,19.25,19.25,0.0,18.5471,18.5471,18.5471,18.5471,0.0
2008-06-27 13:50:00,19.23,19.23,19.23,19.23,900.0,18.5279,18.5279,18.5279,18.5279,900.0
2008-06-27 14:00:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-27 14:10:00,19.26,19.27,19.26,19.27,600.0,18.5568,18.5664,18.5568,18.5664,600.0
2008-06-27 14:20:00,19.24,19.28,19.24,19.28,1500.0,18.5375,18.576,18.5375,18.576,1500.0
2008-06-27 14:30:00,19.33,19.33,19.3,19.3,19200.0,18.6242,18.6242,18.5953,18.5953,19200.0
2008-06-27 14:40:00,19.3,19.3,19.3,19.3,0.0,18.5953,18.5953,18.5953,18.5953,0.0
2008-06-27 14:50:00,19.33,19.33,19.3,19.3,600.0,18.6242,18.6242,18.5953,18.5953,600.0
2008-06-27 15:00:00,19.34,19.34,19.34,19.34,1200.0,18.6339,18.6339,18.6339,18.6339,1200.0
2008-06-27 15:10:00,19.36,19.36,19.33,19.33,600.0,18.6531,18.6531,18.6242,18.6242,600.0
2008-06-27 15:20:00,19.33,19.33,19.29,19.29,600.0,18.6242,18.6242,18.5857,18.5857,600.0
2008-06-27 15:30:00,19.28,19.28,19.28,19.28,1500.0,18.576,18.576,18.576,18.576,1500.0
2008-06-27 15:40:00,19.33,19.33,19.3,19.3,6600.0,18.6242,18.6242,18.5953,18.5953,6600.0
2008-06-27 15:50:00,19.29,19.29,19.28,19.28,6300.0,18.5857,18.5857,18.576,18.576,6300.0
2008-06-30 09:30:00,19.25,19.25,19.25,19.25,300.0,18.5471,18.5471,18.5471,18.5471,300.0
2008-06-30 09:40:00,19.17,19.2,19.17,19.2,900.0,18.4701,18.499,18.4701,18.499,900.0
2008-06-30 09:50:00,19.2,19.2,19.17,19.17,600.0,18.499,18.499,18.4701,18.4701,600.0
2008-06-30 10:00:00,19.17,19.17,19.13,19.13,600.0,18.4701,18.4701,18.4315,18.4315,600.0
2008-06-30 10:10:00,19.15,19.18,19.15,19.18,1200.0,18.4508,18.4797,18.4508,18.4797,1200.0
2008-06-30 10:20:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-06-30 10:30:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-06-30 10:40:00,19.22,19.22,19.22,19.22,0.0,18.5182,18.5182,18.5182,18.5182,0.0
2008-06-30 10:50:00,19.22,19.22,19.22,19.22,0.0,18.5182,18.5182,18.5182,18.5182,0.0
2008-06-30 11:00:00,19.23,19.23,19.23,19.23,300.0,18.5279,18.5279,18.5279,18.5279,300.0
2008-06-30 11:10:00,19.27,19.27,19.27,19.27,900.0,18.5664,18.5664,18.5664,18.5664,900.0
2008-06-30 11:20:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 11:30:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 11:40:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 11:50:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 12:00:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 12:10:00,19.26,19.26,19.26,19.26,900.0,18.5568,18.5568,18.5568,18.5568,900.0
2008-06-30 12:20:00,19.26,19.26,19.26,19.26,0.0,18.5568,18.5568,18.5568,18.5568,0.0
2008-06-30 12:30:00,19.26,19.26,19.26,19.26,0.0,18.5568,18.5568,18.5568,18.5568,0.0
2008-06-30 12:40:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-06-30 12:50:00,19.23,19.23,19.23,19.23,300.0,18.5279,18.5279,18.5279,18.5279,300.0
2008-06-30 13:00:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:10:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:20:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:30:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:40:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-06-30 13:50:00,19.17,19.18,19.17,19.18,1800.0,18.4701,18.4797,18.4701,18.4797,1800.0
2008-06-30 14:00:00,19.21,19.21,19.21,19.21,300.0,18.5086,18.5086,18.5086,18.5086,300.0
2008-06-30 14:10:00,19.21,19.21,19.21,19.21,0.0,18.5086,18.5086,18.5086,18.5086,0.0
2008-06-30 14:20:00,19.21,19.23,19.21,19.23,1200.0,18.5086,18.5279,18.5086,18.5279,1200.0
2008-06-30 14:30:00,19.23,19.23,19.23,19.23,10800.0,18.5279,18.5279,18.5279,18.5279,10800.0
2008-06-30 14:40:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-06-30 14:50:00,19.21,19.21,19.21,19.21,51900.0,18.5086,18.5086,18.5086,18.5086,51900.0
2008-06-30 15:00:00,19.25,19.25,19.25,19.25,1200.0,18.5471,18.5471,18.5471,18.5471,1200.0
2008-06-30 15:10:00,19.3,19.31,19.27,19.27,12900.0,18.5953,18.6049,18.5664,18.5664,12900.0
2008-06-30 15:20:00,19.27,19.27,19.27,19.27,0.0,18.5664,18.5664,18.5664,18.5664,0.0
2008-06-30 15:30:00,19.24,19.24,19.22,19.22,1800.0,18.5375,18.5375,18.5182,18.5182,1800.0
2008-06-30 15:40:00,19.25,19.25,19.2,19.21,7800.0,18.5471,18.5471,18.499,18.5086,7800.0
2008-06-30 15:50:00,19.22,19.22,19.16,19.2,16800.0,18.5182,18.5182,18.4604,18.499,16800.0
2008-07-01 09:30:00,19.05,19.05,19.05,19.05,900.0,18.3544,18.3544,18.3544,18.3544,900.0
2008-07-01 09:40:00,19.0,19.07,19.0,19.07,600.0,18.3063,18.3737,18.3063,18.3737,600.0
2008-07-01 09:50:00,19.14,19.16,19.14,19.16,1500.0,18.4412,18.4604,18.4412,18.4604,1500.0
2008-07-01 10:00:00,19.19,19.23,19.19,19.23,18900.0,18.4893,18.5279,18.4893,18.5279,18900.0
2008-07-01 10:10:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-07-01 10:20:00,19.24,19.24,19.23,19.23,3000.0,18.5375,18.5375,18.5279,18.5279,3000.0
2008-07-01 10:30:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-07-01 10:40:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-07-01 10:50:00,19.31,19.34,19.31,19.34,600.0,18.6049,18.6339,18.6049,18.6339,600.0
2008-07-01 11:00:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:10:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:20:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:30:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:40:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-01 11:50:00,19.32,19.32,19.31,19.31,2700.0,18.6146,18.6146,18.6049,18.6049,2700.0
2008-07-01 12:00:00,19.31,19.31,19.31,19.31,0.0,18.6049,18.6049,18.6049,18.6049,0.0
2008-07-01 12:10:00,19.27,19.27,19.26,19.26,5700.0,18.5664,18.5664,18.5568,18.5568,5700.0
2008-07-01 12:20:00,19.2,19.2,19.2,19.2,300.0,18.499,18.499,18.499,18.499,300.0
2008-07-01 12:30:00,19.2,19.2,19.2,19.2,300.0,18.499,18.499,18.499,18.499,300.0
2008-07-01 12:40:00,19.22,19.22,19.2,19.2,600.0,18.5182,18.5182,18.499,18.499,600.0
2008-07-01 12:50:00,19.2,19.2,19.2,19.2,0.0,18.499,18.499,18.499,18.499,0.0
2008-07-01 13:00:00,19.2,19.2,19.2,19.2,0.0,18.499,18.499,18.499,18.499,0.0
2008-07-01 13:10:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-01 13:20:00,19.22,19.22,19.22,19.22,0.0,18.5182,18.5182,18.5182,18.5182,0.0
2008-07-01 13:30:00,19.23,19.23,19.23,19.23,600.0,18.5279,18.5279,18.5279,18.5279,600.0
2008-07-01 13:40:00,19.22,19.22,19.22,19.22,4500.0,18.5182,18.5182,18.5182,18.5182,4500.0
2008-07-01 13:50:00,19.22,19.22,19.22,19.22,0.0,18.5182,18.5182,18.5182,18.5182,0.0
2008-07-01 14:00:00,19.31,19.36,19.31,19.36,52800.0,18.6049,18.6531,18.6049,18.6531,52800.0
2008-07-01 14:10:00,19.37,19.4,19.35,19.36,63900.0,18.6628,18.6917,18.6435,18.6531,63900.0
2008-07-01 14:20:00,19.41,19.41,19.41,19.41,1500.0,18.7013,18.7013,18.7013,18.7013,1500.0
2008-07-01 14:30:00,19.38,19.39,19.38,19.39,37800.0,18.6724,18.682,18.6724,18.682,37800.0
2008-07-01 14:40:00,19.43,19.47,19.43,19.45,1200.0,18.7206,18.7591,18.7206,18.7398,1200.0
2008-07-01 14:50:00,19.45,19.45,19.45,19.45,0.0,18.7398,18.7398,18.7398,18.7398,0.0
2008-07-01 15:00:00,19.42,19.43,19.42,19.43,14400.0,18.7109,18.7206,18.7109,18.7206,14400.0
2008-07-01 15:10:00,19.44,19.44,19.44,19.44,300.0,18.7302,18.7302,18.7302,18.7302,300.0
2008-07-01 15:20:00,19.42,19.45,19.42,19.45,6600.0,18.7109,18.7398,18.7109,18.7398,6600.0
2008-07-01 15:30:00,19.45,19.54,19.45,19.54,1200.0,18.7398,18.8265,18.7398,18.8265,1200.0
2008-07-01 15:40:00,19.5,19.51,19.5,19.51,27000.0,18.788,18.7976,18.788,18.7976,27000.0
2008-07-01 15:50:00,19.53,19.59,19.53,19.59,7500.0,18.8169,18.8747,18.8169,18.8747,7500.0
2008-07-02 09:30:00,19.69,19.69,19.59,19.59,21300.0,18.9711,18.9711,18.8747,18.8747,21300.0
2008-07-02 09:40:00,19.59,19.67,19.59,19.64,31200.0,18.8747,18.9518,18.8747,18.9229,31200.0
2008-07-02 09:50:00,19.66,19.66,19.65,19.66,3300.0,18.9422,18.9422,18.9325,18.9422,3300.0
2008-07-02 10:00:00,19.65,19.65,19.65,19.65,1200.0,18.9325,18.9325,18.9325,18.9325,1200.0
2008-07-02 10:10:00,19.67,19.67,19.67,19.67,2100.0,18.9518,18.9518,18.9518,18.9518,2100.0
2008-07-02 10:20:00,19.66,19.69,19.66,19.67,2100.0,18.9422,18.9711,18.9422,18.9518,2100.0
2008-07-02 10:30:00,19.65,19.65,19.65,19.65,300.0,18.9325,18.9325,18.9325,18.9325,300.0
2008-07-02 10:40:00,19.71,19.71,19.71,19.71,4200.0,18.9903,18.9903,18.9903,18.9903,4200.0
2008-07-02 10:50:00,19.72,19.77,19.72,19.76,68400.0,19.0,19.0482,19.0,19.0385,68400.0
2008-07-02 11:00:00,19.75,19.75,19.73,19.73,26700.0,19.0289,19.0289,19.0096,19.0096,26700.0
2008-07-02 11:10:00,19.73,19.74,19.73,19.74,30900.0,19.0096,19.0192,19.0096,19.0192,30900.0
2008-07-02 11:20:00,19.73,19.74,19.67,19.67,2400.0,19.0096,19.0192,18.9518,18.9518,2400.0
2008-07-02 11:30:00,19.69,19.69,19.69,19.69,300.0,18.9711,18.9711,18.9711,18.9711,300.0
2008-07-02 11:40:00,19.67,19.67,19.64,19.66,32700.0,18.9518,18.9518,18.9229,18.9422,32700.0
2008-07-02 11:50:00,19.62,19.64,19.62,19.64,5700.0,18.9036,18.9229,18.9036,18.9229,5700.0
2008-07-02 12:00:00,19.7,19.7,19.68,19.68,600.0,18.9807,18.9807,18.9614,18.9614,600.0
2008-07-02 12:10:00,19.69,19.69,19.69,19.69,600.0,18.9711,18.9711,18.9711,18.9711,600.0
2008-07-02 12:20:00,19.7,19.7,19.64,19.64,3900.0,18.9807,18.9807,18.9229,18.9229,3900.0
2008-07-02 12:30:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-02 12:40:00,19.7,19.72,19.7,19.72,1500.0,18.9807,19.0,18.9807,19.0,1500.0
2008-07-02 12:50:00,19.74,19.74,19.73,19.73,15300.0,19.0192,19.0192,19.0096,19.0096,15300.0
2008-07-02 13:00:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:10:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:20:00,19.78,19.78,19.78,19.78,2400.0,19.0578,19.0578,19.0578,19.0578,2400.0
2008-07-02 13:30:00,19.8,19.82,19.8,19.82,9900.0,19.0771,19.0963,19.0771,19.0963,9900.0
2008-07-02 13:40:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 13:50:00,19.86,19.86,19.86,19.86,300.0,19.1349,19.1349,19.1349,19.1349,300.0
2008-07-02 14:00:00,19.85,19.85,19.85,19.85,600.0,19.1252,19.1252,19.1252,19.1252,600.0
2008-07-02 14:10:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-07-02 14:20:00,19.83,19.83,19.81,19.81,4200.0,19.106,19.106,19.0867,19.0867,4200.0
2008-07-02 14:30:00,19.83,19.85,19.82,19.82,4800.0,19.106,19.1252,19.0963,19.0963,4800.0
2008-07-02 14:40:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 14:50:00,19.81,19.83,19.81,19.83,52200.0,19.0867,19.106,19.0867,19.106,52200.0
2008-07-02 15:00:00,19.81,19.82,19.79,19.79,8700.0,19.0867,19.0963,19.0674,19.0674,8700.0
2008-07-02 15:10:00,19.79,19.79,19.79,19.79,300.0,19.0674,19.0674,19.0674,19.0674,300.0
2008-07-02 15:20:00,19.76,19.76,19.73,19.73,3600.0,19.0385,19.0385,19.0096,19.0096,3600.0
2008-07-02 15:30:00,19.67,19.69,19.63,19.69,168000.0,18.9518,18.9711,18.9133,18.9711,168000.0
2008-07-02 15:40:00,19.69,19.69,19.6,19.6,10200.0,18.9711,18.9711,18.8844,18.8844,10200.0
2008-07-02 15:50:00,19.6,19.66,19.6,19.64,43500.0,18.8844,18.9422,18.8844,18.9229,43500.0
2008-07-03 09:30:00,19.72,19.72,19.6,19.6,7500.0,19.0,19.0,18.8844,18.8844,7500.0
2008-07-03 09:40:00,19.53,19.54,19.53,19.54,2700.0,18.8169,18.8265,18.8169,18.8265,2700.0
2008-07-03 09:50:00,19.51,19.51,19.51,19.51,1500.0,18.7976,18.7976,18.7976,18.7976,1500.0
2008-07-03 10:00:00,19.5,19.5,19.41,19.42,2700.0,18.788,18.788,18.7013,18.7109,2700.0
2008-07-03 10:10:00,19.46,19.55,19.46,19.55,3300.0,18.7495,18.8362,18.7495,18.8362,3300.0
2008-07-03 10:20:00,19.63,19.63,19.63,19.63,900.0,18.9133,18.9133,18.9133,18.9133,900.0
2008-07-03 10:30:00,19.71,19.71,19.69,19.69,45600.0,18.9903,18.9903,18.9711,18.9711,45600.0
2008-07-03 10:40:00,19.69,19.69,19.69,19.69,1500.0,18.9711,18.9711,18.9711,18.9711,1500.0
2008-07-03 10:50:00,19.69,19.69,19.69,19.69,0.0,18.9711,18.9711,18.9711,18.9711,0.0
2008-07-03 11:00:00,19.64,19.66,19.64,19.66,5400.0,18.9229,18.9422,18.9229,18.9422,5400.0
2008-07-03 11:10:00,19.64,19.64,19.64,19.64,4800.0,18.9229,18.9229,18.9229,18.9229,4800.0
2008-07-03 11:20:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:30:00,19.65,19.65,19.65,19.65,300.0,18.9325,18.9325,18.9325,18.9325,300.0
2008-07-03 11:40:00,19.65,19.65,19.64,19.64,1200.0,18.9325,18.9325,18.9229,18.9229,1200.0
2008-07-03 11:50:00,19.61,19.61,19.59,19.59,12600.0,18.894,18.894,18.8747,18.8747,12600.0
2008-07-03 12:00:00,19.58,19.58,19.58,19.58,300.0,18.8651,18.8651,18.8651,18.8651,300.0
2008-07-03 12:10:00,19.54,19.54,19.54,19.54,900.0,18.8265,18.8265,18.8265,18.8265,900.0
2008-07-03 12:20:00,19.52,19.53,19.52,19.53,900.0,18.8073,18.8169,18.8073,18.8169,900.0
2008-07-03 12:30:00,19.5,19.55,19.5,19.55,1200.0,18.788,18.8362,18.788,18.8362,1200.0
2008-07-03 12:40:00,19.54,19.54,19.54,19.54,600.0,18.8265,18.8265,18.8265,18.8265,600.0
2008-07-03 12:50:00,19.57,19.59,19.57,19.59,4500.0,18.8555,18.8747,18.8555,18.8747,4500.0
2008-07-07 09:30:00,19.55,19.59,19.55,19.57,9000.0,18.8362,18.8747,18.8362,18.8555,9000.0
2008-07-07 09:40:00,19.57,19.57,19.57,19.57,0.0,18.8555,18.8555,18.8555,18.8555,0.0
2008-07-07 09:50:00,19.58,19.61,19.58,19.61,1500.0,18.8651,18.894,18.8651,18.894,1500.0
2008-07-07 10:00:00,19.57,19.58,19.57,19.58,900.0,18.8555,18.8651,18.8555,18.8651,900.0
2008-07-07 10:10:00,19.55,19.55,19.55,19.55,900.0,18.8362,18.8362,18.8362,18.8362,900.0
2008-07-07 10:20:00,19.5,19.5,19.5,19.5,600.0,18.788,18.788,18.788,18.788,600.0
2008-07-07 10:30:00,19.5,19.52,19.5,19.52,900.0,18.788,18.8073,18.788,18.8073,900.0
2008-07-07 10:40:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 10:50:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 11:00:00,19.41,19.41,19.41,19.41,300.0,18.7013,18.7013,18.7013,18.7013,300.0
2008-07-07 11:10:00,19.4,19.41,19.4,19.41,600.0,18.6917,18.7013,18.6917,18.7013,600.0
2008-07-07 11:20:00,19.41,19.41,19.41,19.41,0.0,18.7013,18.7013,18.7013,18.7013,0.0
2008-07-07 11:30:00,19.43,19.43,19.43,19.43,600.0,18.7206,18.7206,18.7206,18.7206,600.0
2008-07-07 11:40:00,19.4,19.4,19.4,19.4,300.0,18.6917,18.6917,18.6917,18.6917,300.0
2008-07-07 11:50:00,19.41,19.42,19.4,19.42,9300.0,18.7013,18.7109,18.6917,18.7109,9300.0
2008-07-07 12:00:00,19.42,19.42,19.42,19.42,0.0,18.7109,18.7109,18.7109,18.7109,0.0
2008-07-07 12:10:00,19.4,19.4,19.35,19.35,20400.0,18.6917,18.6917,18.6435,18.6435,20400.0
2008-07-07 12:20:00,19.37,19.37,19.31,19.34,9000.0,18.6628,18.6628,18.6049,18.6339,9000.0
2008-07-07 12:30:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-07 12:40:00,19.36,19.36,19.36,19.36,2700.0,18.6531,18.6531,18.6531,18.6531,2700.0
2008-07-07 12:50:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-07 13:00:00,19.19,19.19,19.19,19.19,300.0,18.4893,18.4893,18.4893,18.4893,300.0
2008-07-07 13:10:00,19.21,19.23,19.21,19.23,4800.0,18.5086,18.5279,18.5086,18.5279,4800.0
2008-07-07 13:20:00,19.23,19.23,19.23,19.23,3900.0,18.5279,18.5279,18.5279,18.5279,3900.0
2008-07-07 13:30:00,19.21,19.21,19.21,19.21,300.0,18.5086,18.5086,18.5086,18.5086,300.0
2008-07-07 13:40:00,19.22,19.24,19.22,19.24,1200.0,18.5182,18.5375,18.5182,18.5375,1200.0
2008-07-07 13:50:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-07-07 14:00:00,19.22,19.22,19.17,19.17,1500.0,18.5182,18.5182,18.4701,18.4701,1500.0
2008-07-07 14:10:00,19.2,19.2,19.2,19.2,1500.0,18.499,18.499,18.499,18.499,1500.0
2008-07-07 14:20:00,19.2,19.2,19.2,19.2,0.0,18.499,18.499,18.499,18.499,0.0
2008-07-07 14:30:00,19.23,19.23,19.2,19.2,900.0,18.5279,18.5279,18.499,18.499,900.0
2008-07-07 14:40:00,19.18,19.18,19.16,19.16,2100.0,18.4797,18.4797,18.4604,18.4604,2100.0
2008-07-07 14:50:00,19.15,19.15,19.14,19.14,600.0,18.4508,18.4508,18.4412,18.4412,600.0
2008-07-07 15:00:00,19.23,19.23,19.23,19.23,1200.0,18.5279,18.5279,18.5279,18.5279,1200.0
2008-07-07 15:10:00,19.33,19.33,19.31,19.31,4200.0,18.6242,18.6242,18.6049,18.6049,4200.0
2008-07-07 15:20:00,19.35,19.38,19.34,19.38,3600.0,18.6435,18.6724,18.6339,18.6724,3600.0
2008-07-07 15:30:00,19.44,19.48,19.43,19.46,187800.0,18.7302,18.7687,18.7206,18.7495,187800.0
2008-07-07 15:40:00,19.5,19.5,19.45,19.45,3300.0,18.788,18.788,18.7398,18.7398,3300.0
2008-07-07 15:50:00,19.44,19.44,19.39,19.39,8700.0,18.7302,18.7302,18.682,18.682,8700.0
2008-07-08 09:30:00,19.46,19.5,19.43,19.48,6000.0,18.7495,18.788,18.7206,18.7687,6000.0
2008-07-08 09:40:00,19.57,19.57,19.57,19.57,45000.0,18.8555,18.8555,18.8555,18.8555,45000.0
2008-07-08 09:50:00,19.61,19.62,19.56,19.62,21000.0,18.894,18.9036,18.8458,18.9036,21000.0
2008-07-08 10:00:00,19.61,19.64,19.53,19.61,50100.0,18.894,18.9229,18.8169,18.894,50100.0
2008-07-08 10:10:00,19.66,19.67,19.65,19.66,34200.0,18.9422,18.9518,18.9325,18.9422,34200.0
2008-07-08 10:20:00,19.66,19.66,19.62,19.64,11400.0,18.9422,18.9422,18.9036,18.9229,11400.0
2008-07-08 10:30:00,19.68,19.68,19.59,19.59,60000.0,18.9614,18.9614,18.8747,18.8747,60000.0
2008-07-08 10:40:00,19.57,19.57,19.54,19.55,1500.0,18.8555,18.8555,18.8265,18.8362,1500.0
2008-07-08 10:50:00,19.55,19.57,19.54,19.56,3600.0,18.8362,18.8555,18.8265,18.8458,3600.0
2008-07-08 11:00:00,19.59,19.59,19.55,19.55,13500.0,18.8747,18.8747,18.8362,18.8362,13500.0
2008-07-08 11:10:00,19.61,19.66,19.61,19.66,14400.0,18.894,18.9422,18.894,18.9422,14400.0
2008-07-08 11:20:00,19.7,19.7,19.67,19.68,15000.0,18.9807,18.9807,18.9518,18.9614,15000.0
2008-07-08 11:30:00,19.69,19.7,19.69,19.7,4800.0,18.9711,18.9807,18.9711,18.9807,4800.0
2008-07-08 11:40:00,19.7,19.72,19.7,19.72,3900.0,18.9807,19.0,18.9807,19.0,3900.0
2008-07-08 11:50:00,19.73,19.74,19.7,19.7,1500.0,19.0096,19.0192,18.9807,18.9807,1500.0
2008-07-08 12:00:00,19.69,19.73,19.69,19.7,4200.0,18.9711,19.0096,18.9711,18.9807,4200.0
2008-07-08 12:10:00,19.72,19.76,19.72,19.76,1200.0,19.0,19.0385,19.0,19.0385,1200.0
2008-07-08 12:20:00,19.73,19.77,19.73,19.76,7500.0,19.0096,19.0482,19.0096,19.0385,7500.0
2008-07-08 12:30:00,19.79,19.79,19.79,19.79,11400.0,19.0674,19.0674,19.0674,19.0674,11400.0
2008-07-08 12:40:00,19.81,19.81,19.77,19.77,5700.0,19.0867,19.0867,19.0482,19.0482,5700.0
2008-07-08 12:50:00,19.75,19.78,19.75,19.77,10500.0,19.0289,19.0578,19.0289,19.0482,10500.0
2008-07-08 13:00:00,19.79,19.79,19.79,19.79,1200.0,19.0674,19.0674,19.0674,19.0674,1200.0
2008-07-08 13:10:00,19.78,19.78,19.75,19.75,4800.0,19.0578,19.0578,19.0289,19.0289,4800.0
2008-07-08 13:20:00,19.74,19.75,19.72,19.75,2100.0,19.0192,19.0289,19.0,19.0289,2100.0
2008-07-08 13:30:00,19.76,19.78,19.76,19.77,76800.0,19.0385,19.0578,19.0385,19.0482,76800.0
2008-07-08 13:40:00,19.77,19.8,19.77,19.78,34200.0,19.0482,19.0771,19.0482,19.0578,34200.0
2008-07-08 13:50:00,19.77,19.77,19.76,19.76,30300.0,19.0482,19.0482,19.0385,19.0385,30300.0
2008-07-08 14:00:00,19.78,19.78,19.78,19.78,18000.0,19.0578,19.0578,19.0578,19.0578,18000.0
2008-07-08 14:10:00,19.78,19.81,19.76,19.8,7500.0,19.0578,19.0867,19.0385,19.0771,7500.0
2008-07-08 14:20:00,19.79,19.84,19.79,19.82,4200.0,19.0674,19.1156,19.0674,19.0963,4200.0
2008-07-08 14:30:00,19.85,19.92,19.85,19.92,8700.0,19.1252,19.1927,19.1252,19.1927,8700.0
2008-07-08 14:40:00,19.91,19.98,19.91,19.97,18000.0,19.183,19.2505,19.183,19.2408,18000.0
2008-07-08 14:50:00,19.97,20.03,19.97,20.03,316800.0,19.2408,19.2987,19.2408,19.2987,316800.0
2008-07-08 15:00:00,20.06,20.07,20.04,20.07,10500.0,19.3276,19.3372,19.3083,19.3372,10500.0
2008-07-08 15:10:00,20.06,20.07,20.05,20.07,361500.0,19.3276,19.3372,19.3179,19.3372,361500.0
2008-07-08 15:20:00,20.07,20.09,20.07,20.09,8700.0,19.3372,19.3565,19.3372,19.3565,8700.0
2008-07-08 15:30:00,20.11,20.14,20.09,20.14,34800.0,19.3757,19.4046,19.3565,19.4046,34800.0
2008-07-08 15:40:00,20.13,20.13,20.1,20.1,168000.0,19.395,19.395,19.3661,19.3661,168000.0
2008-07-08 15:50:00,20.12,20.2,20.12,20.19,371400.0,19.3854,19.4625,19.3854,19.4528,371400.0
2008-07-09 09:30:00,20.21,20.21,20.09,20.09,18300.0,19.4721,19.4721,19.3565,19.3565,18300.0
2008-07-09 09:40:00,20.15,20.23,20.12,20.23,11400.0,19.4143,19.4914,19.3854,19.4914,11400.0
2008-07-09 09:50:00,20.21,20.27,20.21,20.27,2400.0,19.4721,19.5299,19.4721,19.5299,2400.0
2008-07-09 10:00:00,20.27,20.28,20.23,20.27,9000.0,19.5299,19.5395,19.4914,19.5299,9000.0
2008-07-09 10:10:00,20.28,20.35,20.27,20.33,41700.0,19.5395,19.607,19.5299,19.5877,41700.0
2008-07-09 10:20:00,20.37,20.41,20.37,20.4,17100.0,19.6262,19.6648,19.6262,19.6551,17100.0
2008-07-09 10:30:00,20.42,20.43,20.35,20.35,152100.0,19.6744,19.6841,19.607,19.607,152100.0
2008-07-09 10:40:00,20.33,20.36,20.33,20.36,9000.0,19.5877,19.6166,19.5877,19.6166,9000.0
2008-07-09 10:50:00,20.37,20.42,20.37,20.41,83400.0,19.6262,19.6744,19.6262,19.6648,83400.0
2008-07-09 11:00:00,20.4,20.47,20.4,20.44,28200.0,19.6551,19.7226,19.6551,19.6937,28200.0
2008-07-09 11:10:00,20.44,20.44,20.39,20.41,40200.0,19.6937,19.6937,19.6455,19.6648,40200.0
2008-07-09 11:20:00,20.41,20.44,20.39,20.44,5400.0,19.6648,19.6937,19.6455,19.6937,5400.0
2008-07-09 11:30:00,20.42,20.42,20.37,20.37,14700.0,19.6744,19.6744,19.6262,19.6262,14700.0
2008-07-09 11:40:00,20.37,20.38,20.33,20.36,25500.0,19.6262,19.6359,19.5877,19.6166,25500.0
2008-07-09 11:50:00,20.35,20.36,20.33,20.36,8100.0,19.607,19.6166,19.5877,19.6166,8100.0
2008-07-09 12:00:00,20.35,20.35,20.31,20.31,4800.0,19.607,19.607,19.5684,19.5684,4800.0
2008-07-09 12:10:00,20.33,20.34,20.31,20.34,5700.0,19.5877,19.5973,19.5684,19.5973,5700.0
2008-07-09 12:20:00,20.36,20.37,20.35,20.37,22200.0,19.6166,19.6262,19.607,19.6262,22200.0
2008-07-09 12:30:00,20.36,20.37,20.27,20.28,11100.0,19.6166,19.6262,19.5299,19.5395,11100.0
2008-07-09 12:40:00,20.27,20.27,20.26,20.26,8700.0,19.5299,19.5299,19.5203,19.5203,8700.0
2008-07-09 12:50:00,20.28,20.3,20.27,20.27,12000.0,19.5395,19.5588,19.5299,19.5299,12000.0
2008-07-09 13:00:00,20.26,20.26,20.17,20.17,13800.0,19.5203,19.5203,19.4335,19.4335,13800.0
2008-07-09 13:10:00,20.2,20.2,20.2,20.2,900.0,19.4625,19.4625,19.4625,19.4625,900.0
2008-07-09 13:20:00,20.22,20.22,20.21,20.21,6600.0,19.4817,19.4817,19.4721,19.4721,6600.0
2008-07-09 13:30:00,20.21,20.23,20.21,20.23,6900.0,19.4721,19.4914,19.4721,19.4914,6900.0
2008-07-09 13:40:00,20.23,20.24,20.23,20.24,2700.0,19.4914,19.501,19.4914,19.501,2700.0
2008-07-09 13:50:00,20.21,20.21,20.2,20.2,2400.0,19.4721,19.4721,19.4625,19.4625,2400.0
2008-07-09 14:00:00,20.23,20.23,20.22,20.22,3000.0,19.4914,19.4914,19.4817,19.4817,3000.0
2008-07-09 14:10:00,20.26,20.27,20.2,20.2,19200.0,19.5203,19.5299,19.4625,19.4625,19200.0
2008-07-09 14:20:00,20.18,20.19,20.15,20.19,2700.0,19.4432,19.4528,19.4143,19.4528,2700.0
2008-07-09 14:30:00,20.19,20.19,20.15,20.16,8400.0,19.4528,19.4528,19.4143,19.4239,8400.0
2008-07-09 14:40:00,20.17,20.17,20.16,20.16,3600.0,19.4335,19.4335,19.4239,19.4239,3600.0
2008-07-09 14:50:00,20.12,20.12,20.07,20.1,7200.0,19.3854,19.3854,19.3372,19.3661,7200.0
2008-07-09 15:00:00,20.1,20.1,20.06,20.06,4800.0,19.3661,19.3661,19.3276,19.3276,4800.0
2008-07-09 15:10:00,20.05,20.07,20.04,20.04,35100.0,19.3179,19.3372,19.3083,19.3083,35100.0
2008-07-09 15:20:00,20.07,20.1,20.07,20.09,6300.0,19.3372,19.3661,19.3372,19.3565,6300.0
2008-07-09 15:30:00,20.08,20.1,20.02,20.02,8700.0,19.3468,19.3661,19.289,19.289,8700.0
2008-07-09 15:40:00,20.0,20.0,19.98,19.98,5100.0,19.2698,19.2698,19.2505,19.2505,5100.0
2008-07-09 15:50:00,19.98,19.98,19.93,19.93,11100.0,19.2505,19.2505,19.2023,19.2023,11100.0
2008-07-10 09:30:00,20.06,20.13,20.03,20.03,93300.0,19.3276,19.395,19.2987,19.2987,93300.0
2008-07-10 09:40:00,20.03,20.1,20.03,20.07,900.0,19.2987,19.3661,19.2987,19.3372,900.0
2008-07-10 09:50:00,20.21,20.21,20.17,20.17,1500.0,19.4721,19.4721,19.4335,19.4335,1500.0
2008-07-10 10:00:00,20.05,20.1,20.05,20.09,2700.0,19.3179,19.3661,19.3179,19.3565,2700.0
2008-07-10 10:10:00,20.06,20.06,20.0,20.0,600.0,19.3276,19.3276,19.2698,19.2698,600.0
2008-07-10 10:20:00,20.03,20.08,19.99,20.08,9600.0,19.2987,19.3468,19.2601,19.3468,9600.0
2008-07-10 10:30:00,20.05,20.1,20.05,20.1,600.0,19.3179,19.3661,19.3179,19.3661,600.0
2008-07-10 10:40:00,20.16,20.16,20.13,20.13,24300.0,19.4239,19.4239,19.395,19.395,24300.0
2008-07-10 10:50:00,20.1,20.13,20.09,20.13,4200.0,19.3661,19.395,19.3565,19.395,4200.0
2008-07-10 11:00:00,20.14,20.2,20.13,20.14,15600.0,19.4046,19.4625,19.395,19.4046,15600.0
2008-07-10 11:10:00,20.16,20.16,20.15,20.15,1200.0,19.4239,19.4239,19.4143,19.4143,1200.0
2008-07-10 11:20:00,20.15,20.16,20.15,20.16,900.0,19.4143,19.4239,19.4143,19.4239,900.0
2008-07-10 11:30:00,20.21,20.21,20.21,20.21,600.0,19.4721,19.4721,19.4721,19.4721,600.0
2008-07-10 11:40:00,20.23,20.24,20.22,20.22,1800.0,19.4914,19.501,19.4817,19.4817,1800.0
2008-07-10 11:50:00,20.18,20.18,20.18,20.18,300.0,19.4432,19.4432,19.4432,19.4432,300.0
2008-07-10 12:00:00,20.2,20.26,20.2,20.25,5700.0,19.4625,19.5203,19.4625,19.5106,5700.0
2008-07-10 12:10:00,20.21,20.23,20.21,20.23,2100.0,19.4721,19.4914,19.4721,19.4914,2100.0
2008-07-10 12:20:00,20.21,20.21,20.19,20.19,900.0,19.4721,19.4721,19.4528,19.4528,900.0
2008-07-10 12:30:00,20.2,20.21,20.2,20.21,1200.0,19.4625,19.4721,19.4625,19.4721,1200.0
2008-07-10 12:40:00,20.23,20.25,20.23,20.25,3300.0,19.4914,19.5106,19.4914,19.5106,3300.0
2008-07-10 12:50:00,20.21,20.21,20.19,20.19,2100.0,19.4721,19.4721,19.4528,19.4528,2100.0
2008-07-10 13:00:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:10:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:20:00,20.27,20.29,20.26,20.27,15600.0,19.5299,19.5492,19.5203,19.5299,15600.0
2008-07-10 13:30:00,20.3,20.36,20.3,20.36,10500.0,19.5588,19.6166,19.5588,19.6166,10500.0
2008-07-10 13:40:00,20.37,20.37,20.36,20.36,900.0,19.6262,19.6262,19.6166,19.6166,900.0
2008-07-10 13:50:00,20.34,20.37,20.33,20.33,6900.0,19.5973,19.6262,19.5877,19.5877,6900.0
2008-07-10 14:00:00,20.32,20.34,20.32,20.32,59700.0,19.5781,19.5973,19.5781,19.5781,59700.0
2008-07-10 14:10:00,20.34,20.35,20.26,20.26,8400.0,19.5973,19.607,19.5203,19.5203,8400.0
2008-07-10 14:20:00,20.27,20.27,20.12,20.13,69900.0,19.5299,19.5299,19.3854,19.395,69900.0
2008-07-10 14:30:00,20.2,20.2,20.14,20.17,10800.0,19.4625,19.4625,19.4046,19.4335,10800.0
2008-07-10 14:40:00,20.18,20.18,20.09,20.11,3300.0,19.4432,19.4432,19.3565,19.3757,3300.0
2008-07-10 14:50:00,20.06,20.06,20.02,20.06,6300.0,19.3276,19.3276,19.289,19.3276,6300.0
2008-07-10 15:00:00,20.06,20.18,20.06,20.18,7800.0,19.3276,19.4432,19.3276,19.4432,7800.0
2008-07-10 15:10:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:20:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:30:00,20.22,20.24,20.17,20.17,66600.0,19.4817,19.501,19.4335,19.4335,66600.0
2008-07-10 15:40:00,20.16,20.21,20.16,20.21,7500.0,19.4239,19.4721,19.4239,19.4721,7500.0
2008-07-10 15:50:00,20.2,20.27,20.2,20.26,99000.0,19.4625,19.5299,19.4625,19.5203,99000.0
2008-07-11 09:30:00,20.17,20.17,20.04,20.15,18000.0,19.4335,19.4335,19.3083,19.4143,18000.0
2008-07-11 09:40:00,20.14,20.32,20.14,20.32,36300.0,19.4046,19.5781,19.4046,19.5781,36300.0
2008-07-11 09:50:00,20.25,20.31,20.25,20.27,16800.0,19.5106,19.5684,19.5106,19.5299,16800.0
2008-07-11 10:00:00,20.27,20.3,20.26,20.26,12300.0,19.5299,19.5588,19.5203,19.5203,12300.0
2008-07-11 10:10:00,20.26,20.26,20.23,20.23,6300.0,19.5203,19.5203,19.4914,19.4914,6300.0
2008-07-11 10:20:00,20.22,20.25,20.15,20.15,11100.0,19.4817,19.5106,19.4143,19.4143,11100.0
2008-07-11 10:30:00,20.17,20.18,20.12,20.12,6300.0,19.4335,19.4432,19.3854,19.3854,6300.0
2008-07-11 10:40:00,20.11,20.13,20.1,20.13,6300.0,19.3757,19.395,19.3661,19.395,6300.0
2008-07-11 10:50:00,20.15,20.23,20.15,20.23,23100.0,19.4143,19.4914,19.4143,19.4914,23100.0
2008-07-11 11:00:00,20.2,20.24,20.2,20.23,16500.0,19.4625,19.501,19.4625,19.4914,16500.0
2008-07-11 11:10:00,20.24,20.27,20.2,20.2,30600.0,19.501,19.5299,19.4625,19.4625,30600.0
2008-07-11 11:20:00,20.18,20.22,20.18,20.22,4500.0,19.4432,19.4817,19.4432,19.4817,4500.0
2008-07-11 11:30:00,20.23,20.23,20.17,20.22,2100.0,19.4914,19.4914,19.4335,19.4817,2100.0
2008-07-11 11:40:00,20.24,20.24,20.24,20.24,600.0,19.501,19.501,19.501,19.501,600.0
2008-07-11 11:50:00,20.23,20.27,20.23,20.27,900.0,19.4914,19.5299,19.4914,19.5299,900.0
2008-07-11 12:00:00,20.28,20.28,20.2,20.2,2700.0,19.5395,19.5395,19.4625,19.4625,2700.0
2008-07-11 12:10:00,20.19,20.19,20.15,20.15,149700.0,19.4528,19.4528,19.4143,19.4143,149700.0
2008-07-11 12:20:00,20.14,20.19,20.14,20.18,7200.0,19.4046,19.4528,19.4046,19.4432,7200.0
2008-07-11 12:30:00,20.17,20.17,20.17,20.17,25800.0,19.4335,19.4335,19.4335,19.4335,25800.0
2008-07-11 12:40:00,20.13,20.15,20.13,20.15,2400.0,19.395,19.4143,19.395,19.4143,2400.0
2008-07-11 12:50:00,20.13,20.15,20.08,20.08,37500.0,19.395,19.4143,19.3468,19.3468,37500.0
2008-07-11 13:00:00,20.11,20.16,20.1,20.16,1800.0,19.3757,19.4239,19.3661,19.4239,1800.0
2008-07-11 13:10:00,20.15,20.2,20.12,20.19,5400.0,19.4143,19.4625,19.3854,19.4528,5400.0
2008-07-11 13:20:00,20.19,20.21,20.19,20.21,2100.0,19.4528,19.4721,19.4528,19.4721,2100.0
2008-07-11 13:30:00,20.27,20.32,20.27,20.31,201000.0,19.5299,19.5781,19.5299,19.5684,201000.0
2008-07-11 13:40:00,20.33,20.36,20.27,20.27,29100.0,19.5877,19.6166,19.5299,19.5299,29100.0
2008-07-11 13:50:00,20.25,20.32,20.25,20.29,5100.0,19.5106,19.5781,19.5106,19.5492,5100.0
2008-07-11 14:00:00,20.27,20.34,20.27,20.31,7500.0,19.5299,19.5973,19.5299,19.5684,7500.0
2008-07-11 14:10:00,20.31,20.31,20.25,20.26,7500.0,19.5684,19.5684,19.5106,19.5203,7500.0
2008-07-11 14:20:00,20.26,20.26,20.22,20.23,87300.0,19.5203,19.5203,19.4817,19.4914,87300.0
2008-07-11 14:30:00,20.24,20.24,20.21,20.23,106500.0,19.501,19.501,19.4721,19.4914,106500.0
2008-07-11 14:40:00,20.24,20.36,20.23,20.36,5100.0,19.501,19.6166,19.4914,19.6166,5100.0
2008-07-11 14:50:00,20.42,20.42,20.31,20.41,9300.0,19.6744,19.6744,19.5684,19.6648,9300.0
2008-07-11 15:00:00,20.42,20.52,20.4,20.46,40200.0,19.6744,19.7708,19.6551,19.713,40200.0
2008-07-11 15:10:00,20.44,20.45,20.35,20.35,26400.0,19.6937,19.7033,19.607,19.607,26400.0
2008-07-11 15:20:00,20.33,20.4,20.32,20.36,35700.0,19.5877,19.6551,19.5781,19.6166,35700.0
2008-07-11 15:30:00,20.39,20.39,20.3,20.33,12000.0,19.6455,19.6455,19.5588,19.5877,12000.0
2008-07-11 15:40:00,20.32,20.33,20.27,20.3,95100.0,19.5781,19.5877,19.5299,19.5588,95100.0
2008-07-11 15:50:00,20.33,20.42,20.33,20.38,17400.0,19.5877,19.6744,19.5877,19.6359,17400.0
2008-07-14 09:30:00,20.5,20.53,20.41,20.41,15600.0,19.7515,19.7804,19.6648,19.6648,15600.0
2008-07-14 09:40:00,20.45,20.45,20.38,20.4,18600.0,19.7033,19.7033,19.6359,19.6551,18600.0
2008-07-14 09:50:00,20.3,20.33,20.3,20.33,12300.0,19.5588,19.5877,19.5588,19.5877,12300.0
2008-07-14 10:00:00,20.34,20.37,20.34,20.36,17400.0,19.5973,19.6262,19.5973,19.6166,17400.0
2008-07-14 10:10:00,20.34,20.38,20.33,20.38,11700.0,19.5973,19.6359,19.5877,19.6359,11700.0
2008-07-14 10:20:00,20.39,20.39,20.25,20.25,3900.0,19.6455,19.6455,19.5106,19.5106,3900.0
2008-07-14 10:30:00,20.31,20.36,20.31,20.36,2400.0,19.5684,19.6166,19.5684,19.6166,2400.0
2008-07-14 10:40:00,20.32,20.32,20.28,20.28,600.0,19.5781,19.5781,19.5395,19.5395,600.0
2008-07-14 10:50:00,20.33,20.33,20.33,20.33,300.0,19.5877,19.5877,19.5877,19.5877,300.0
2008-07-14 11:00:00,20.35,20.35,20.35,20.35,300.0,19.607,19.607,19.607,19.607,300.0
2008-07-14 11:10:00,20.3,20.33,20.3,20.33,2700.0,19.5588,19.5877,19.5588,19.5877,2700.0
2008-07-14 11:20:00,20.26,20.26,20.25,20.25,600.0,19.5203,19.5203,19.5106,19.5106,600.0
2008-07-14 11:30:00,20.24,20.24,20.24,20.24,600.0,19.501,19.501,19.501,19.501,600.0
2008-07-14 11:40:00,20.25,20.28,20.24,20.28,3300.0,19.5106,19.5395,19.501,19.5395,3300.0
2008-07-14 11:50:00,20.24,20.24,20.15,20.23,5700.0,19.501,19.501,19.4143,19.4914,5700.0
2008-07-14 12:00:00,20.22,20.22,20.2,20.22,4500.0,19.4817,19.4817,19.4625,19.4817,4500.0
2008-07-14 12:10:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:20:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:30:00,20.23,20.23,20.2,20.2,11100.0,19.4914,19.4914,19.4625,19.4625,11100.0
2008-07-14 12:40:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-14 12:50:00,20.18,20.18,20.18,20.18,300.0,19.4432,19.4432,19.4432,19.4432,300.0
2008-07-14 13:00:00,20.14,20.14,20.13,20.13,1200.0,19.4046,19.4046,19.395,19.395,1200.0
2008-07-14 13:10:00,20.17,20.17,20.13,20.13,1800.0,19.4335,19.4335,19.395,19.395,1800.0
2008-07-14 13:20:00,20.16,20.18,20.15,20.16,4500.0,19.4239,19.4432,19.4143,19.4239,4500.0
2008-07-14 13:30:00,20.16,20.17,20.15,20.17,4800.0,19.4239,19.4335,19.4143,19.4335,4800.0
2008-07-14 13:40:00,20.19,20.25,20.19,20.23,3600.0,19.4528,19.5106,19.4528,19.4914,3600.0
2008-07-14 13:50:00,20.25,20.25,20.24,20.25,6300.0,19.5106,19.5106,19.501,19.5106,6300.0
2008-07-14 14:00:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-07-14 14:10:00,20.22,20.22,20.22,20.22,2400.0,19.4817,19.4817,19.4817,19.4817,2400.0
2008-07-14 14:20:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 14:30:00,20.2,20.2,20.2,20.2,600.0,19.4625,19.4625,19.4625,19.4625,600.0
2008-07-14 14:40:00,20.2,20.2,20.14,20.14,1800.0,19.4625,19.4625,19.4046,19.4046,1800.0
2008-07-14 14:50:00,20.13,20.15,20.13,20.15,22800.0,19.395,19.4143,19.395,19.4143,22800.0
2008-07-14 15:00:00,20.16,20.19,20.16,20.19,58500.0,19.4239,19.4528,19.4239,19.4528,58500.0
2008-07-14 15:10:00,20.16,20.16,20.14,20.14,1200.0,19.4239,19.4239,19.4046,19.4046,1200.0
2008-07-14 15:20:00,20.22,20.26,20.22,20.23,4200.0,19.4817,19.5203,19.4817,19.4914,4200.0
2008-07-14 15:30:00,20.27,20.3,20.26,20.26,2100.0,19.5299,19.5588,19.5203,19.5203,2100.0
2008-07-14 15:40:00,20.22,20.27,20.22,20.25,61800.0,19.4817,19.5299,19.4817,19.5106,61800.0
2008-07-14 15:50:00,20.25,20.26,20.18,20.21,8400.0,19.5106,19.5203,19.4432,19.4721,8400.0
2008-07-15 09:30:00,20.05,20.31,20.05,20.31,2700.0,19.3179,19.5684,19.3179,19.5684,2700.0
2008-07-15 09:40:00,20.36,20.51,20.36,20.51,2700.0,19.6166,19.7611,19.6166,19.7611,2700.0
2008-07-15 09:50:00,20.49,20.49,20.46,20.46,1200.0,19.7419,19.7419,19.713,19.713,1200.0
2008-07-15 10:00:00,20.39,20.41,20.31,20.32,165600.0,19.6455,19.6648,19.5684,19.5781,165600.0
2008-07-15 10:10:00,20.32,20.37,20.32,20.35,5400.0,19.5781,19.6262,19.5781,19.607,5400.0
2008-07-15 10:20:00,20.35,20.38,20.34,20.36,12900.0,19.607,19.6359,19.5973,19.6166,12900.0
2008-07-15 10:30:00,20.35,20.36,20.33,20.36,6600.0,19.607,19.6166,19.5877,19.6166,6600.0
2008-07-15 10:40:00,20.37,20.41,20.37,20.41,17700.0,19.6262,19.6648,19.6262,19.6648,17700.0
2008-07-15 10:50:00,20.45,20.45,20.41,20.41,2100.0,19.7033,19.7033,19.6648,19.6648,2100.0
2008-07-15 11:00:00,20.42,20.59,20.42,20.59,4800.0,19.6744,19.8382,19.6744,19.8382,4800.0
2008-07-15 11:10:00,20.57,20.58,20.52,20.58,7800.0,19.8189,19.8286,19.7708,19.8286,7800.0
2008-07-15 11:20:00,20.59,20.59,20.52,20.54,31500.0,19.8382,19.8382,19.7708,19.79,31500.0
2008-07-15 11:30:00,20.54,20.56,20.53,20.53,9000.0,19.79,19.8093,19.7804,19.7804,9000.0
2008-07-15 11:40:00,20.53,20.53,20.48,20.49,8100.0,19.7804,19.7804,19.7322,19.7419,8100.0
2008-07-15 11:50:00,20.51,20.63,20.5,20.63,12600.0,19.7611,19.8768,19.7515,19.8768,12600.0
2008-07-15 12:00:00,20.58,20.67,20.58,20.61,18600.0,19.8286,19.9153,19.8286,19.8575,18600.0
2008-07-15 12:10:00,20.6,20.63,20.58,20.63,7800.0,19.8478,19.8768,19.8286,19.8768,7800.0
2008-07-15 12:20:00,20.65,20.65,20.59,20.63,11400.0,19.896,19.896,19.8382,19.8768,11400.0
2008-07-15 12:30:00,20.63,20.68,20.63,20.67,17100.0,19.8768,19.9249,19.8768,19.9153,17100.0
2008-07-15 12:40:00,20.69,20.71,20.64,20.66,7500.0,19.9346,19.9538,19.8864,19.9057,7500.0
2008-07-15 12:50:00,20.66,20.68,20.64,20.68,16200.0,19.9057,19.9249,19.8864,19.9249,16200.0
2008-07-15 13:00:00,20.68,20.73,20.68,20.71,19200.0,19.9249,19.9731,19.9249,19.9538,19200.0
2008-07-15 13:10:00,20.72,20.73,20.67,20.67,9000.0,19.9635,19.9731,19.9153,19.9153,9000.0
2008-07-15 13:20:00,20.66,20.66,20.65,20.65,5700.0,19.9057,19.9057,19.896,19.896,5700.0
2008-07-15 13:30:00,20.66,20.7,20.65,20.67,16200.0,19.9057,19.9442,19.896,19.9153,16200.0
2008-07-15 13:40:00,20.68,20.72,20.68,20.71,17700.0,19.9249,19.9635,19.9249,19.9538,17700.0
2008-07-15 13:50:00,20.74,20.76,20.73,20.74,23700.0,19.9827,20.002,19.9731,19.9827,23700.0
2008-07-15 14:00:00,20.74,20.74,20.69,20.73,15900.0,19.9827,19.9827,19.9346,19.9731,15900.0
2008-07-15 14:10:00,20.74,20.78,20.69,20.77,20100.0,19.9827,20.0213,19.9346,20.0116,20100.0
2008-07-15 14:20:00,20.76,20.78,20.75,20.75,13500.0,20.002,20.0213,19.9924,19.9924,13500.0
2008-07-15 14:30:00,20.79,20.82,20.78,20.78,4800.0,20.0309,20.0598,20.0213,20.0213,4800.0
2008-07-15 14:40:00,20.79,20.83,20.78,20.83,12600.0,20.0309,20.0694,20.0213,20.0694,12600.0
2008-07-15 14:50:00,20.83,20.87,20.83,20.86,7200.0,20.0694,20.108,20.0694,20.0984,7200.0
2008-07-15 15:00:00,20.84,20.89,20.84,20.88,28200.0,20.0791,20.1273,20.0791,20.1176,28200.0
2008-07-15 15:10:00,20.89,20.91,20.86,20.88,28500.0,20.1273,20.1465,20.0984,20.1176,28500.0
2008-07-15 15:20:00,20.89,20.9,20.82,20.82,10800.0,20.1273,20.1369,20.0598,20.0598,10800.0
2008-07-15 15:30:00,20.81,20.85,20.77,20.8,48600.0,20.0502,20.0887,20.0116,20.0405,48600.0
2008-07-15 15:40:00,20.81,20.82,20.77,20.79,61500.0,20.0502,20.0598,20.0116,20.0309,61500.0
2008-07-15 15:50:00,20.81,20.83,20.81,20.82,25500.0,20.0502,20.0694,20.0502,20.0598,25500.0
2008-07-16 09:30:00,20.8,20.88,20.78,20.88,22200.0,20.0405,20.1176,20.0213,20.1176,22200.0
2008-07-16 09:40:00,20.9,20.9,20.7,20.7,17700.0,20.1369,20.1369,19.9442,19.9442,17700.0
2008-07-16 09:50:00,20.74,20.99,20.74,20.99,17700.0,19.9827,20.2236,19.9827,20.2236,17700.0
2008-07-16 10:00:00,20.96,20.97,20.93,20.96,20400.0,20.1947,20.2043,20.1658,20.1947,20400.0
2008-07-16 10:10:00,20.97,20.97,20.91,20.91,6300.0,20.2043,20.2043,20.1465,20.1465,6300.0
2008-07-16 10:20:00,20.88,20.92,20.85,20.92,14700.0,20.1176,20.1562,20.0887,20.1562,14700.0
2008-07-16 10:30:00,20.91,21.0,20.9,21.0,69000.0,20.1465,20.2332,20.1369,20.2332,69000.0
2008-07-16 10:40:00,21.04,21.06,21.04,21.04,4800.0,20.2718,20.2911,20.2718,20.2718,4800.0
2008-07-16 10:50:00,21.04,21.06,21.01,21.04,12000.0,20.2718,20.2911,20.2429,20.2718,12000.0
2008-07-16 11:00:00,21.04,21.09,21.04,21.06,23400.0,20.2718,20.32,20.2718,20.2911,23400.0
2008-07-16 11:10:00,21.06,21.1,21.06,21.09,35400.0,20.2911,20.3296,20.2911,20.32,35400.0
2008-07-16 11:20:00,21.07,21.07,21.05,21.05,60300.0,20.3007,20.3007,20.2814,20.2814,60300.0
2008-07-16 11:30:00,21.05,21.06,21.01,21.01,74100.0,20.2814,20.2911,20.2429,20.2429,74100.0
2008-07-16 11:40:00,21.02,21.02,20.93,20.93,40200.0,20.2525,20.2525,20.1658,20.1658,40200.0
2008-07-16 11:50:00,20.92,20.93,20.91,20.91,16800.0,20.1562,20.1658,20.1465,20.1465,16800.0
2008-07-16 12:00:00,20.87,20.93,20.87,20.92,21600.0,20.108,20.1658,20.108,20.1562,21600.0
2008-07-16 12:10:00,20.9,20.96,20.9,20.96,4800.0,20.1369,20.1947,20.1369,20.1947,4800.0
2008-07-16 12:20:00,20.97,21.0,20.94,21.0,8700.0,20.2043,20.2332,20.1754,20.2332,8700.0
2008-07-16 12:30:00,20.97,20.97,20.95,20.96,4500.0,20.2043,20.2043,20.1851,20.1947,4500.0
2008-07-16 12:40:00,20.98,20.99,20.96,20.98,7200.0,20.214,20.2236,20.1947,20.214,7200.0
2008-07-16 12:50:00,20.98,21.0,20.98,20.99,7500.0,20.214,20.2332,20.214,20.2236,7500.0
2008-07-16 13:00:00,21.02,21.05,21.02,21.04,17400.0,20.2525,20.2814,20.2525,20.2718,17400.0
2008-07-16 13:10:00,21.02,21.02,21.0,21.0,5400.0,20.2525,20.2525,20.2332,20.2332,5400.0
2008-07-16 13:20:00,21.01,21.05,21.01,21.03,4200.0,20.2429,20.2814,20.2429,20.2621,4200.0
2008-07-16 13:30:00,21.04,21.04,21.02,21.02,4200.0,20.2718,20.2718,20.2525,20.2525,4200.0
2008-07-16 13:40:00,21.02,21.02,20.98,20.99,9000.0,20.2525,20.2525,20.214,20.2236,9000.0
2008-07-16 13:50:00,20.98,21.0,20.98,21.0,2700.0,20.214,20.2332,20.214,20.2332,2700.0
2008-07-16 14:00:00,20.99,21.0,20.88,20.92,46200.0,20.2236,20.2332,20.1176,20.1562,46200.0
2008-07-16 14:10:00,20.93,21.01,20.93,21.0,7500.0,20.1658,20.2429,20.1658,20.2332,7500.0
2008-07-16 14:20:00,21.01,21.03,21.01,21.03,9600.0,20.2429,20.2621,20.2429,20.2621,9600.0
2008-07-16 14:30:00,21.04,21.04,21.02,21.03,20700.0,20.2718,20.2718,20.2525,20.2621,20700.0
2008-07-16 14:40:00,21.03,21.04,21.0,21.02,16200.0,20.2621,20.2718,20.2332,20.2525,16200.0
2008-07-16 14:50:00,21.02,21.04,21.0,21.04,8100.0,20.2525,20.2718,20.2332,20.2718,8100.0
2008-07-16 15:00:00,21.01,21.04,21.0,21.0,12600.0,20.2429,20.2718,20.2332,20.2332,12600.0
2008-07-16 15:10:00,20.98,21.01,20.97,21.01,11400.0,20.214,20.2429,20.2043,20.2429,11400.0
2008-07-16 15:20:00,21.01,21.01,20.99,21.01,2400.0,20.2429,20.2429,20.2236,20.2429,2400.0
2008-07-16 15:30:00,21.0,21.0,20.97,20.98,19200.0,20.2332,20.2332,20.2043,20.214,19200.0
2008-07-16 15:40:00,21.0,21.01,20.99,21.0,185400.0,20.2332,20.2429,20.2236,20.2332,185400.0
2008-07-16 15:50:00,21.02,21.02,20.98,20.98,15000.0,20.2525,20.2525,20.214,20.214,15000.0
2008-07-17 09:30:00,21.06,21.12,21.06,21.07,105900.0,20.2911,20.3489,20.2911,20.3007,105900.0
2008-07-17 09:40:00,21.13,21.13,21.02,21.02,52500.0,20.3585,20.3585,20.2525,20.2525,52500.0
2008-07-17 09:50:00,21.03,21.04,21.03,21.03,11400.0,20.2621,20.2718,20.2621,20.2621,11400.0
2008-07-17 10:00:00,21.07,21.09,21.02,21.05,15900.0,20.3007,20.32,20.2525,20.2814,15900.0
2008-07-17 10:10:00,21.05,21.13,21.02,21.13,19800.0,20.2814,20.3585,20.2525,20.3585,19800.0
2008-07-17 10:20:00,21.13,21.16,21.11,21.14,154500.0,20.3585,20.3874,20.3392,20.3681,154500.0
2008-07-17 10:30:00,21.14,21.16,21.12,21.13,49800.0,20.3681,20.3874,20.3489,20.3585,49800.0
2008-07-17 10:40:00,21.09,21.14,21.09,21.14,15300.0,20.32,20.3681,20.32,20.3681,15300.0
2008-07-17 10:50:00,21.14,21.14,21.12,21.12,47700.0,20.3681,20.3681,20.3489,20.3489,47700.0
2008-07-17 11:00:00,21.12,21.13,21.05,21.06,16800.0,20.3489,20.3585,20.2814,20.2911,16800.0
2008-07-17 11:10:00,21.06,21.09,21.05,21.08,15300.0,20.2911,20.32,20.2814,20.3103,15300.0
2008-07-17 11:20:00,21.06,21.12,21.04,21.12,4500.0,20.2911,20.3489,20.2718,20.3489,4500.0
2008-07-17 11:30:00,21.06,21.11,21.06,21.11,14700.0,20.2911,20.3392,20.2911,20.3392,14700.0
2008-07-17 11:40:00,21.15,21.19,21.15,21.18,3600.0,20.3778,20.4163,20.3778,20.4067,3600.0
2008-07-17 11:50:00,21.13,21.14,21.13,21.14,1200.0,20.3585,20.3681,20.3585,20.3681,1200.0
2008-07-17 12:00:00,21.13,21.13,21.11,21.12,6900.0,20.3585,20.3585,20.3392,20.3489,6900.0
2008-07-17 12:10:00,21.12,21.13,21.1,21.12,26400.0,20.3489,20.3585,20.3296,20.3489,26400.0
2008-07-17 12:20:00,21.13,21.16,21.13,21.16,38400.0,20.3585,20.3874,20.3585,20.3874,38400.0
2008-07-17 12:30:00,21.15,21.15,21.11,21.12,43800.0,20.3778,20.3778,20.3392,20.3489,43800.0
2008-07-17 12:40:00,21.12,21.15,21.12,21.15,20100.0,20.3489,20.3778,20.3489,20.3778,20100.0
2008-07-17 12:50:00,21.15,21.17,21.14,21.17,54300.0,20.3778,20.397,20.3681,20.397,54300.0
2008-07-17 13:00:00,21.15,21.18,21.15,21.18,5700.0,20.3778,20.4067,20.3778,20.4067,5700.0
2008-07-17 13:10:00,21.18,21.31,21.18,21.31,12000.0,20.4067,20.5319,20.4067,20.5319,12000.0
2008-07-17 13:20:00,21.28,21.28,21.21,21.22,25200.0,20.503,20.503,20.4356,20.4452,25200.0
2008-07-17 13:30:00,21.24,21.33,21.24,21.32,28500.0,20.4645,20.5512,20.4645,20.5416,28500.0
2008-07-17 13:40:00,21.32,21.32,21.27,21.32,15300.0,20.5416,20.5416,20.4934,20.5416,15300.0
2008-07-17 13:50:00,21.31,21.32,21.28,21.29,9300.0,20.5319,20.5416,20.503,20.5127,9300.0
2008-07-17 14:00:00,21.29,21.34,21.29,21.34,44100.0,20.5127,20.5608,20.5127,20.5608,44100.0
2008-07-17 14:10:00,21.33,21.34,21.29,21.32,53700.0,20.5512,20.5608,20.5127,20.5416,53700.0
2008-07-17 14:20:00,21.33,21.34,21.29,21.29,8100.0,20.5512,20.5608,20.5127,20.5127,8100.0
2008-07-17 14:30:00,21.29,21.29,21.22,21.22,9000.0,20.5127,20.5127,20.4452,20.4452,9000.0
2008-07-17 14:40:00,21.24,21.26,21.21,21.22,6900.0,20.4645,20.4837,20.4356,20.4452,6900.0
2008-07-17 14:50:00,21.23,21.23,21.18,21.21,5100.0,20.4548,20.4548,20.4067,20.4356,5100.0
2008-07-17 15:00:00,21.22,21.28,21.22,21.23,14100.0,20.4452,20.503,20.4452,20.4548,14100.0
2008-07-17 15:10:00,21.22,21.28,21.22,21.27,14100.0,20.4452,20.503,20.4452,20.4934,14100.0
2008-07-17 15:20:00,21.28,21.28,21.25,21.25,15600.0,20.503,20.503,20.4741,20.4741,15600.0
2008-07-17 15:30:00,21.25,21.27,21.19,21.21,20700.0,20.4741,20.4934,20.4163,20.4356,20700.0
2008-07-17 15:40:00,21.19,21.25,21.19,21.25,19200.0,20.4163,20.4741,20.4163,20.4741,19200.0
2008-07-17 15:50:00,21.25,21.26,21.21,21.26,63900.0,20.4741,20.4837,20.4356,20.4837,63900.0
2008-07-18 09:30:00,21.21,21.22,21.16,21.17,147300.0,20.4356,20.4452,20.3874,20.397,147300.0
2008-07-18 09:40:00,21.17,21.22,21.13,21.16,120600.0,20.397,20.4452,20.3585,20.3874,120600.0
2008-07-18 09:50:00,21.14,21.14,21.06,21.1,21300.0,20.3681,20.3681,20.2911,20.3296,21300.0
2008-07-18 10:00:00,21.12,21.16,21.09,21.16,67500.0,20.3489,20.3874,20.32,20.3874,67500.0
2008-07-18 10:10:00,21.13,21.16,21.13,21.14,8400.0,20.3585,20.3874,20.3585,20.3681,8400.0
2008-07-18 10:20:00,21.12,21.16,21.12,21.16,8700.0,20.3489,20.3874,20.3489,20.3874,8700.0
2008-07-18 10:30:00,21.16,21.16,21.07,21.07,10500.0,20.3874,20.3874,20.3007,20.3007,10500.0
2008-07-18 10:40:00,21.12,21.27,21.12,21.24,146400.0,20.3489,20.4934,20.3489,20.4645,146400.0
2008-07-18 10:50:00,21.23,21.23,21.14,21.14,102600.0,20.4548,20.4548,20.3681,20.3681,102600.0
2008-07-18 11:00:00,21.12,21.13,21.11,21.13,7800.0,20.3489,20.3585,20.3392,20.3585,7800.0
2008-07-18 11:10:00,21.13,21.17,21.13,21.17,28800.0,20.3585,20.397,20.3585,20.397,28800.0
2008-07-18 11:20:00,21.17,21.18,21.17,21.17,88500.0,20.397,20.4067,20.397,20.397,88500.0
2008-07-18 11:30:00,21.16,21.18,21.15,21.17,111000.0,20.3874,20.4067,20.3778,20.397,111000.0
2008-07-18 11:40:00,21.16,21.16,21.14,21.14,1800.0,20.3874,20.3874,20.3681,20.3681,1800.0
2008-07-18 11:50:00,21.13,21.13,21.08,21.08,5700.0,20.3585,20.3585,20.3103,20.3103,5700.0
2008-07-18 12:00:00,21.1,21.1,21.08,21.08,2100.0,20.3296,20.3296,20.3103,20.3103,2100.0
2008-07-18 12:10:00,21.08,21.08,21.0,21.01,8100.0,20.3103,20.3103,20.2332,20.2429,8100.0
2008-07-18 12:20:00,21.01,21.01,20.98,20.98,9300.0,20.2429,20.2429,20.214,20.214,9300.0
2008-07-18 12:30:00,20.94,20.97,20.9,20.97,10800.0,20.1754,20.2043,20.1369,20.2043,10800.0
2008-07-18 12:40:00,20.96,21.01,20.95,21.01,1500.0,20.1947,20.2429,20.1851,20.2429,1500.0
2008-07-18 12:50:00,20.98,20.98,20.92,20.92,4200.0,20.214,20.214,20.1562,20.1562,4200.0
2008-07-18 13:00:00,20.93,20.94,20.93,20.94,3000.0,20.1658,20.1754,20.1658,20.1754,3000.0
2008-07-18 13:10:00,20.95,20.98,20.93,20.93,6000.0,20.1851,20.214,20.1658,20.1658,6000.0
2008-07-18 13:20:00,20.93,20.94,20.89,20.94,8700.0,20.1658,20.1754,20.1273,20.1754,8700.0
2008-07-18 13:30:00,20.94,20.99,20.92,20.97,3900.0,20.1754,20.2236,20.1562,20.2043,3900.0
2008-07-18 13:40:00,21.0,21.01,20.95,20.96,3900.0,20.2332,20.2429,20.1851,20.1947,3900.0
2008-07-18 13:50:00,20.99,20.99,20.93,20.95,3300.0,20.2236,20.2236,20.1658,20.1851,3300.0
2008-07-18 14:00:00,20.95,20.96,20.94,20.96,6900.0,20.1851,20.1947,20.1754,20.1947,6900.0
2008-07-18 14:10:00,20.97,21.0,20.97,21.0,1500.0,20.2043,20.2332,20.2043,20.2332,1500.0
2008-07-18 14:20:00,21.02,21.02,21.0,21.0,3900.0,20.2525,20.2525,20.2332,20.2332,3900.0
2008-07-18 14:30:00,20.98,20.98,20.98,20.98,300.0,20.214,20.214,20.214,20.214,300.0
2008-07-18 14:40:00,20.99,20.99,20.97,20.97,1800.0,20.2236,20.2236,20.2043,20.2043,1800.0
2008-07-18 14:50:00,20.99,20.99,20.96,20.98,4800.0,20.2236,20.2236,20.1947,20.214,4800.0
2008-07-18 15:00:00,20.98,20.99,20.98,20.99,3300.0,20.214,20.2236,20.214,20.2236,3300.0
2008-07-18 15:10:00,21.0,21.0,20.98,20.98,2100.0,20.2332,20.2332,20.214,20.214,2100.0
2008-07-18 15:20:00,20.98,21.0,20.98,21.0,600.0,20.214,20.2332,20.214,20.2332,600.0
2008-07-18 15:30:00,21.01,21.01,20.98,21.0,4200.0,20.2429,20.2429,20.214,20.2332,4200.0
2008-07-18 15:40:00,21.0,21.0,20.96,20.96,2700.0,20.2332,20.2332,20.1947,20.1947,2700.0
2008-07-18 15:50:00,20.96,20.98,20.94,20.98,16800.0,20.1947,20.214,20.1754,20.214,16800.0
2008-07-21 09:30:00,21.35,21.55,21.34,21.55,285000.0,20.5705,20.7632,20.5608,20.7632,285000.0
2008-07-21 09:40:00,21.56,21.59,21.48,21.49,66300.0,20.7728,20.8017,20.6957,20.7054,66300.0
2008-07-21 09:50:00,21.49,21.55,21.48,21.54,24000.0,20.7054,20.7632,20.6957,20.7535,24000.0
2008-07-21 10:00:00,21.54,21.57,21.46,21.47,14400.0,20.7535,20.7824,20.6764,20.6861,14400.0
2008-07-21 10:10:00,21.46,21.5,21.45,21.48,18000.0,20.6764,20.715,20.6668,20.6957,18000.0
2008-07-21 10:20:00,21.48,21.48,21.43,21.44,24300.0,20.6957,20.6957,20.6475,20.6572,24300.0
2008-07-21 10:30:00,21.46,21.46,21.42,21.42,12900.0,20.6764,20.6764,20.6379,20.6379,12900.0
2008-07-21 10:40:00,21.4,21.45,21.4,21.45,14100.0,20.6186,20.6668,20.6186,20.6668,14100.0
2008-07-21 10:50:00,21.43,21.47,21.43,21.47,13500.0,20.6475,20.6861,20.6475,20.6861,13500.0
2008-07-21 11:00:00,21.46,21.5,21.45,21.5,7200.0,20.6764,20.715,20.6668,20.715,7200.0
2008-07-21 11:10:00,21.5,21.53,21.5,21.53,8100.0,20.715,20.7439,20.715,20.7439,8100.0
2008-07-21 11:20:00,21.52,21.57,21.5,21.56,9900.0,20.7343,20.7824,20.715,20.7728,9900.0
2008-07-21 11:30:00,21.55,21.56,21.5,21.5,13200.0,20.7632,20.7728,20.715,20.715,13200.0
2008-07-21 11:40:00,21.53,21.54,21.51,21.52,6900.0,20.7439,20.7535,20.7246,20.7343,6900.0
2008-07-21 11:50:00,21.52,21.53,21.5,21.5,15000.0,20.7343,20.7439,20.715,20.715,15000.0
2008-07-21 12:00:00,21.47,21.52,21.47,21.51,4500.0,20.6861,20.7343,20.6861,20.7246,4500.0
2008-07-21 12:10:00,21.49,21.49,21.47,21.48,6900.0,20.7054,20.7054,20.6861,20.6957,6900.0
2008-07-21 12:20:00,21.48,21.49,21.46,21.49,8400.0,20.6957,20.7054,20.6764,20.7054,8400.0
2008-07-21 12:30:00,21.5,21.5,21.48,21.48,6900.0,20.715,20.715,20.6957,20.6957,6900.0
2008-07-21 12:40:00,21.49,21.49,21.46,21.46,5100.0,20.7054,20.7054,20.6764,20.6764,5100.0
2008-07-21 12:50:00,21.47,21.47,21.44,21.44,9300.0,20.6861,20.6861,20.6572,20.6572,9300.0
2008-07-21 13:00:00,21.45,21.46,21.45,21.46,8400.0,20.6668,20.6764,20.6668,20.6764,8400.0
2008-07-21 13:10:00,21.5,21.5,21.5,21.5,9000.0,20.715,20.715,20.715,20.715,9000.0
2008-07-21 13:20:00,21.49,21.53,21.49,21.49,27000.0,20.7054,20.7439,20.7054,20.7054,27000.0
2008-07-21 13:30:00,21.48,21.53,21.47,21.53,26400.0,20.6957,20.7439,20.6861,20.7439,26400.0
2008-07-21 13:40:00,21.51,21.52,21.5,21.5,5100.0,20.7246,20.7343,20.715,20.715,5100.0
2008-07-21 13:50:00,21.51,21.51,21.49,21.5,7200.0,20.7246,20.7246,20.7054,20.715,7200.0
2008-07-21 14:00:00,21.51,21.51,21.49,21.49,3000.0,20.7246,20.7246,20.7054,20.7054,3000.0
2008-07-21 14:10:00,21.48,21.48,21.46,21.48,4200.0,20.6957,20.6957,20.6764,20.6957,4200.0
2008-07-21 14:20:00,21.48,21.49,21.45,21.45,19500.0,20.6957,20.7054,20.6668,20.6668,19500.0
2008-07-21 14:30:00,21.45,21.46,21.43,21.43,7500.0,20.6668,20.6764,20.6475,20.6475,7500.0
2008-07-21 14:40:00,21.43,21.43,21.41,21.42,5100.0,20.6475,20.6475,20.6283,20.6379,5100.0
2008-07-21 14:50:00,21.4,21.42,21.4,21.42,6300.0,20.6186,20.6379,20.6186,20.6379,6300.0
2008-07-21 15:00:00,21.42,21.43,21.4,21.43,3300.0,20.6379,20.6475,20.6186,20.6475,3300.0
2008-07-21 15:10:00,21.42,21.47,21.42,21.46,9000.0,20.6379,20.6861,20.6379,20.6764,9000.0
2008-07-21 15:20:00,21.46,21.51,21.46,21.48,248400.0,20.6764,20.7246,20.6764,20.6957,248400.0
2008-07-21 15:30:00,21.46,21.48,21.45,21.48,3600.0,20.6764,20.6957,20.6668,20.6957,3600.0
2008-07-21 15:40:00,21.51,21.51,21.44,21.46,15300.0,20.7246,20.7246,20.6572,20.6764,15300.0
2008-07-21 15:50:00,21.43,21.43,21.39,21.41,12000.0,20.6475,20.6475,20.609,20.6283,12000.0
2008-07-21 16:00:00,21.42,21.42,21.42,21.42,1800.0,20.6379,20.6379,20.6379,20.6379,1800.0
2008-07-21 16:10:00,21.42,21.42,21.42,21.42,0.0,20.6379,20.6379,20.6379,20.6379,0.0
2008-07-22 09:30:00,21.52,21.55,21.39,21.55,128700.0,20.7343,20.7632,20.609,20.7632,128700.0
2008-07-22 09:40:00,21.53,21.61,21.53,21.61,29400.0,20.7439,20.821,20.7439,20.821,29400.0
2008-07-22 09:50:00,21.61,21.65,21.6,21.62,34500.0,20.821,20.8595,20.8113,20.8306,34500.0
2008-07-22 10:00:00,21.62,21.68,21.62,21.67,78000.0,20.8306,20.8884,20.8306,20.8788,78000.0
2008-07-22 10:10:00,21.68,21.72,21.67,21.72,25800.0,20.8884,20.927,20.8788,20.927,25800.0
2008-07-22 10:20:00,21.72,21.73,21.66,21.66,60900.0,20.927,20.9366,20.8691,20.8691,60900.0
2008-07-22 10:30:00,21.66,21.66,21.62,21.65,38700.0,20.8691,20.8691,20.8306,20.8595,38700.0
2008-07-22 10:40:00,21.65,21.69,21.64,21.66,31800.0,20.8595,20.898,20.8499,20.8691,31800.0
2008-07-22 10:50:00,21.65,21.65,21.63,21.64,17700.0,20.8595,20.8595,20.8402,20.8499,17700.0
2008-07-22 11:00:00,21.64,21.68,21.64,21.67,37500.0,20.8499,20.8884,20.8499,20.8788,37500.0
2008-07-22 11:10:00,21.71,21.74,21.7,21.73,32700.0,20.9173,20.9462,20.9077,20.9366,32700.0
2008-07-22 11:20:00,21.73,21.75,21.72,21.75,11700.0,20.9366,20.9559,20.927,20.9559,11700.0
2008-07-22 11:30:00,21.76,21.76,21.73,21.75,18600.0,20.9655,20.9655,20.9366,20.9559,18600.0
2008-07-22 11:40:00,21.74,21.75,21.74,21.74,7200.0,20.9462,20.9559,20.9462,20.9462,7200.0
2008-07-22 11:50:00,21.74,21.76,21.73,21.76,27300.0,20.9462,20.9655,20.9366,20.9655,27300.0
2008-07-22 12:00:00,21.76,21.77,21.73,21.77,12600.0,20.9655,20.9751,20.9366,20.9751,12600.0
2008-07-22 12:10:00,21.77,21.77,21.75,21.75,11400.0,20.9751,20.9751,20.9559,20.9559,11400.0
2008-07-22 12:20:00,21.77,21.8,21.77,21.77,17100.0,20.9751,21.004,20.9751,20.9751,17100.0
2008-07-22 12:30:00,21.78,21.79,21.77,21.79,10800.0,20.9848,20.9944,20.9751,20.9944,10800.0
2008-07-22 12:40:00,21.78,21.78,21.77,21.77,22500.0,20.9848,20.9848,20.9751,20.9751,22500.0
2008-07-22 12:50:00,21.79,21.79,21.77,21.78,13800.0,20.9944,20.9944,20.9751,20.9848,13800.0
2008-07-22 13:00:00,21.77,21.78,21.73,21.74,14100.0,20.9751,20.9848,20.9366,20.9462,14100.0
2008-07-22 13:10:00,21.74,21.74,21.7,21.7,21000.0,20.9462,20.9462,20.9077,20.9077,21000.0
2008-07-22 13:20:00,21.72,21.78,21.72,21.75,71400.0,20.927,20.9848,20.927,20.9559,71400.0
2008-07-22 13:30:00,21.75,21.78,21.75,21.78,19500.0,20.9559,20.9848,20.9559,20.9848,19500.0
2008-07-22 13:40:00,21.78,21.79,21.77,21.79,22500.0,20.9848,20.9944,20.9751,20.9944,22500.0
2008-07-22 13:50:00,21.78,21.79,21.77,21.79,12600.0,20.9848,20.9944,20.9751,20.9944,12600.0
2008-07-22 14:00:00,21.79,21.79,21.75,21.77,15900.0,20.9944,20.9944,20.9559,20.9751,15900.0
2008-07-22 14:10:00,21.77,21.78,21.73,21.76,16200.0,20.9751,20.9848,20.9366,20.9655,16200.0
2008-07-22 14:20:00,21.78,21.83,21.78,21.83,23700.0,20.9848,21.0329,20.9848,21.0329,23700.0
2008-07-22 14:30:00,21.84,21.85,21.81,21.85,30900.0,21.0426,21.0522,21.0137,21.0522,30900.0
2008-07-22 14:40:00,21.85,21.86,21.79,21.86,90000.0,21.0522,21.0618,20.9944,21.0618,90000.0
2008-07-22 14:50:00,21.86,21.86,21.83,21.84,96300.0,21.0618,21.0618,21.0329,21.0426,96300.0
2008-07-22 15:00:00,21.86,21.86,21.83,21.83,39300.0,21.0618,21.0618,21.0329,21.0329,39300.0
2008-07-22 15:10:00,21.82,21.85,21.82,21.85,10500.0,21.0233,21.0522,21.0233,21.0522,10500.0
2008-07-22 15:20:00,21.85,21.9,21.85,21.89,42300.0,21.0522,21.1004,21.0522,21.0907,42300.0
2008-07-22 15:30:00,21.89,21.96,21.88,21.96,32100.0,21.0907,21.1582,21.0811,21.1582,32100.0
2008-07-22 15:40:00,21.96,21.98,21.93,21.98,34500.0,21.1582,21.1775,21.1293,21.1775,34500.0
2008-07-22 15:50:00,21.97,22.01,21.97,21.99,137400.0,21.1678,21.2064,21.1678,21.1871,137400.0
2008-07-22 16:00:00,22.03,22.05,21.93,22.05,3900.0,21.2256,21.2449,21.1293,21.2449,3900.0
2008-07-22 16:10:00,22.05,22.05,22.05,22.05,5700.0,21.2449,21.2449,21.2449,21.2449,5700.0
2008-07-23 09:30:00,22.0,22.0,21.9,21.94,160500.0,21.1967,21.1967,21.1004,21.1389,160500.0
2008-07-23 09:40:00,21.94,22.0,21.91,21.93,277500.0,21.1389,21.1967,21.11,21.1293,277500.0
2008-07-23 09:50:00,21.92,21.95,21.88,21.93,390900.0,21.1196,21.1486,21.0811,21.1293,390900.0
2008-07-23 10:00:00,21.94,21.95,21.91,21.91,202200.0,21.1389,21.1486,21.11,21.11,202200.0
2008-07-23 10:10:00,21.92,21.93,21.9,21.93,182400.0,21.1196,21.1293,21.1004,21.1293,182400.0
2008-07-23 10:20:00,21.93,21.97,21.92,21.93,135600.0,21.1293,21.1678,21.1196,21.1293,135600.0
2008-07-23 10:30:00,21.94,22.0,21.94,22.0,253800.0,21.1389,21.1967,21.1389,21.1967,253800.0
2008-07-23 10:40:00,22.0,22.03,21.96,21.97,304500.0,21.1967,21.2256,21.1582,21.1678,304500.0
2008-07-23 10:50:00,21.98,22.0,21.97,21.98,147900.0,21.1775,21.1967,21.1678,21.1775,147900.0
2008-07-23 11:00:00,21.99,21.99,21.95,21.96,95100.0,21.1871,21.1871,21.1486,21.1582,95100.0
2008-07-23 11:10:00,21.97,22.05,21.97,22.04,62700.0,21.1678,21.2449,21.1678,21.2353,62700.0
2008-07-23 11:20:00,22.04,22.08,22.03,22.03,104100.0,21.2353,21.2738,21.2256,21.2256,104100.0
2008-07-23 11:30:00,22.03,22.07,22.03,22.03,113400.0,21.2256,21.2642,21.2256,21.2256,113400.0
2008-07-23 11:40:00,22.02,22.08,22.02,22.04,70800.0,21.216,21.2738,21.216,21.2353,70800.0
2008-07-23 11:50:00,22.04,22.06,22.01,22.04,191100.0,21.2353,21.2545,21.2064,21.2353,191100.0
2008-07-23 12:00:00,22.02,22.04,21.96,21.96,29100.0,21.216,21.2353,21.1582,21.1582,29100.0
2008-07-23 12:10:00,21.95,21.95,21.85,21.85,25200.0,21.1486,21.1486,21.0522,21.0522,25200.0
2008-07-23 12:20:00,21.89,21.9,21.87,21.88,75600.0,21.0907,21.1004,21.0715,21.0811,75600.0
2008-07-23 12:30:00,21.88,21.88,21.85,21.85,6600.0,21.0811,21.0811,21.0522,21.0522,6600.0
2008-07-23 12:40:00,21.9,21.9,21.87,21.89,17400.0,21.1004,21.1004,21.0715,21.0907,17400.0
2008-07-23 12:50:00,21.88,21.9,21.88,21.89,8100.0,21.0811,21.1004,21.0811,21.0907,8100.0
2008-07-23 13:00:00,21.88,21.9,21.85,21.86,11100.0,21.0811,21.1004,21.0522,21.0618,11100.0
2008-07-23 13:10:00,21.86,21.87,21.83,21.86,6000.0,21.0618,21.0715,21.0329,21.0618,6000.0
2008-07-23 13:20:00,21.85,21.87,21.85,21.87,9300.0,21.0522,21.0715,21.0522,21.0715,9300.0
2008-07-23 13:30:00,21.83,21.84,21.82,21.83,28200.0,21.0329,21.0426,21.0233,21.0329,28200.0
2008-07-23 13:40:00,21.85,21.91,21.83,21.88,56400.0,21.0522,21.11,21.0329,21.0811,56400.0
2008-07-23 13:50:00,21.89,21.89,21.79,21.82,13800.0,21.0907,21.0907,20.9944,21.0233,13800.0
2008-07-23 14:00:00,21.82,21.87,21.81,21.87,12000.0,21.0233,21.0715,21.0137,21.0715,12000.0
2008-07-23 14:10:00,21.85,21.85,21.81,21.85,3600.0,21.0522,21.0522,21.0137,21.0522,3600.0
2008-07-23 14:20:00,21.87,21.88,21.86,21.87,7500.0,21.0715,21.0811,21.0618,21.0715,7500.0
2008-07-23 14:30:00,21.9,21.91,21.83,21.83,116400.0,21.1004,21.11,21.0329,21.0329,116400.0
2008-07-23 14:40:00,21.83,21.85,21.83,21.85,3000.0,21.0329,21.0522,21.0329,21.0522,3000.0
2008-07-23 14:50:00,21.83,21.83,21.78,21.79,6900.0,21.0329,21.0329,20.9848,20.9944,6900.0
2008-07-23 15:00:00,21.77,21.77,21.74,21.76,10800.0,20.9751,20.9751,20.9462,20.9655,10800.0
2008-07-23 15:10:00,21.77,21.79,21.75,21.75,8100.0,20.9751,20.9944,20.9559,20.9559,8100.0
2008-07-23 15:20:00,21.75,21.79,21.75,21.77,111300.0,20.9559,20.9944,20.9559,20.9751,111300.0
2008-07-23 15:30:00,21.78,21.8,21.75,21.75,27000.0,20.9848,21.004,20.9559,20.9559,27000.0
2008-07-23 15:40:00,21.76,21.81,21.75,21.8,99600.0,20.9655,21.0137,20.9559,21.004,99600.0
2008-07-23 15:50:00,21.81,21.84,21.79,21.8,102000.0,21.0137,21.0426,20.9944,21.004,102000.0
2008-07-23 16:00:00,21.94,21.94,21.79,21.79,45900.0,21.1389,21.1389,20.9944,20.9944,45900.0
2008-07-23 16:10:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-07-24 09:30:00,21.87,21.87,21.7,21.75,24600.0,21.0715,21.0715,20.9077,20.9559,24600.0
2008-07-24 09:40:00,21.75,21.78,21.7,21.71,78600.0,20.9559,20.9848,20.9077,20.9173,78600.0
2008-07-24 09:50:00,21.72,21.74,21.67,21.69,43200.0,20.927,20.9462,20.8788,20.898,43200.0
2008-07-24 10:00:00,21.68,21.69,21.6,21.6,28500.0,20.8884,20.898,20.8113,20.8113,28500.0
2008-07-24 10:10:00,21.62,21.64,21.57,21.64,27600.0,20.8306,20.8499,20.7824,20.8499,27600.0
2008-07-24 10:20:00,21.62,21.64,21.62,21.63,6600.0,20.8306,20.8499,20.8306,20.8402,6600.0
2008-07-24 10:30:00,21.66,21.72,21.66,21.72,6300.0,20.8691,20.927,20.8691,20.927,6300.0
2008-07-24 10:40:00,21.72,21.74,21.7,21.73,6600.0,20.927,20.9462,20.9077,20.9366,6600.0
2008-07-24 10:50:00,21.72,21.73,21.71,21.71,1500.0,20.927,20.9366,20.9173,20.9173,1500.0
2008-07-24 11:00:00,21.67,21.7,21.63,21.63,3000.0,20.8788,20.9077,20.8402,20.8402,3000.0
2008-07-24 11:10:00,21.62,21.65,21.62,21.65,5700.0,20.8306,20.8595,20.8306,20.8595,5700.0
2008-07-24 11:20:00,21.64,21.65,21.64,21.64,3000.0,20.8499,20.8595,20.8499,20.8499,3000.0
2008-07-24 11:30:00,21.61,21.69,21.61,21.69,6900.0,20.821,20.898,20.821,20.898,6900.0
2008-07-24 11:40:00,21.71,21.72,21.68,21.68,5400.0,20.9173,20.927,20.8884,20.8884,5400.0
2008-07-24 11:50:00,21.71,21.77,21.71,21.77,2400.0,20.9173,20.9751,20.9173,20.9751,2400.0
2008-07-24 12:00:00,21.76,21.76,21.74,21.75,7200.0,20.9655,20.9655,20.9462,20.9559,7200.0
2008-07-24 12:10:00,21.73,21.74,21.73,21.74,1200.0,20.9366,20.9462,20.9366,20.9462,1200.0
2008-07-24 12:20:00,21.74,21.74,21.72,21.72,4800.0,20.9462,20.9462,20.927,20.927,4800.0
2008-07-24 12:30:00,21.69,21.69,21.64,21.66,8700.0,20.898,20.898,20.8499,20.8691,8700.0
2008-07-24 12:40:00,21.64,21.68,21.63,21.68,17400.0,20.8499,20.8884,20.8402,20.8884,17400.0
2008-07-24 12:50:00,21.65,21.67,21.64,21.64,4800.0,20.8595,20.8788,20.8499,20.8499,4800.0
2008-07-24 13:00:00,21.64,21.65,21.62,21.63,6600.0,20.8499,20.8595,20.8306,20.8402,6600.0
2008-07-24 13:10:00,21.65,21.73,21.65,21.71,3000.0,20.8595,20.9366,20.8595,20.9173,3000.0
2008-07-24 13:20:00,21.71,21.75,21.71,21.71,2400.0,20.9173,20.9559,20.9173,20.9173,2400.0
2008-07-24 13:30:00,21.74,21.75,21.72,21.73,1800.0,20.9462,20.9559,20.927,20.9366,1800.0
2008-07-24 13:40:00,21.74,21.76,21.74,21.76,2400.0,20.9462,20.9655,20.9462,20.9655,2400.0
2008-07-24 13:50:00,21.77,21.77,21.74,21.74,4800.0,20.9751,20.9751,20.9462,20.9462,4800.0
2008-07-24 14:00:00,21.74,21.76,21.73,21.74,3900.0,20.9462,20.9655,20.9366,20.9462,3900.0
2008-07-24 14:10:00,21.76,21.76,21.72,21.73,3600.0,20.9655,20.9655,20.927,20.9366,3600.0
2008-07-24 14:20:00,21.73,21.79,21.73,21.77,6900.0,20.9366,20.9944,20.9366,20.9751,6900.0
2008-07-24 14:30:00,21.77,21.78,21.75,21.75,46500.0,20.9751,20.9848,20.9559,20.9559,46500.0
2008-07-24 14:40:00,21.77,21.77,21.73,21.75,3900.0,20.9751,20.9751,20.9366,20.9559,3900.0
2008-07-24 14:50:00,21.75,21.77,21.72,21.77,4500.0,20.9559,20.9751,20.927,20.9751,4500.0
2008-07-24 15:00:00,21.77,21.8,21.75,21.76,14100.0,20.9751,21.004,20.9559,20.9655,14100.0
2008-07-24 15:10:00,21.75,21.76,21.73,21.73,6000.0,20.9559,20.9655,20.9366,20.9366,6000.0
2008-07-24 15:20:00,21.71,21.73,21.69,21.71,11700.0,20.9173,20.9366,20.898,20.9173,11700.0
2008-07-24 15:30:00,21.72,21.76,21.69,21.7,30000.0,20.927,20.9655,20.898,20.9077,30000.0
2008-07-24 15:40:00,21.71,21.73,21.62,21.62,277500.0,20.9173,20.9366,20.8306,20.8306,277500.0
2008-07-24 15:50:00,21.63,21.65,21.6,21.65,35100.0,20.8402,20.8595,20.8113,20.8595,35100.0
2008-07-24 16:00:00,21.62,21.62,21.57,21.57,3600.0,20.8306,20.8306,20.7824,20.7824,3600.0
2008-07-24 16:10:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-07-25 09:30:00,21.61,21.61,21.5,21.61,31800.0,20.821,20.821,20.715,20.821,31800.0
2008-07-25 09:40:00,21.61,21.63,21.55,21.57,32400.0,20.821,20.8402,20.7632,20.7824,32400.0
2008-07-25 09:50:00,21.54,21.54,21.43,21.47,44100.0,20.7535,20.7535,20.6475,20.6861,44100.0
2008-07-25 10:00:00,21.51,21.51,21.47,21.47,6300.0,20.7246,20.7246,20.6861,20.6861,6300.0
2008-07-25 10:10:00,21.45,21.57,21.44,21.56,8100.0,20.6668,20.7824,20.6572,20.7728,8100.0
2008-07-25 10:20:00,21.57,21.58,21.55,21.58,15300.0,20.7824,20.7921,20.7632,20.7921,15300.0
2008-07-25 10:30:00,21.6,21.6,21.57,21.57,4800.0,20.8113,20.8113,20.7824,20.7824,4800.0
2008-07-25 10:40:00,21.59,21.62,21.59,21.62,4200.0,20.8017,20.8306,20.8017,20.8306,4200.0
2008-07-25 10:50:00,21.6,21.66,21.6,21.66,2400.0,20.8113,20.8691,20.8113,20.8691,2400.0
2008-07-25 11:00:00,21.68,21.68,21.67,21.68,3600.0,20.8884,20.8884,20.8788,20.8884,3600.0
2008-07-25 11:10:00,21.67,21.69,21.66,21.69,12600.0,20.8788,20.898,20.8691,20.898,12600.0
2008-07-25 11:20:00,21.7,21.72,21.66,21.72,123900.0,20.9077,20.927,20.8691,20.927,123900.0
2008-07-25 11:30:00,21.74,21.74,21.72,21.73,900.0,20.9462,20.9462,20.927,20.9366,900.0
2008-07-25 11:40:00,21.72,21.73,21.69,21.73,10800.0,20.927,20.9366,20.898,20.9366,10800.0
2008-07-25 11:50:00,21.71,21.71,21.67,21.67,1500.0,20.9173,20.9173,20.8788,20.8788,1500.0
2008-07-25 12:00:00,21.66,21.66,21.64,21.65,4800.0,20.8691,20.8691,20.8499,20.8595,4800.0
2008-07-25 12:10:00,21.65,21.65,21.58,21.58,9600.0,20.8595,20.8595,20.7921,20.7921,9600.0
2008-07-25 12:20:00,21.58,21.58,21.58,21.58,0.0,20.7921,20.7921,20.7921,20.7921,0.0
2008-07-25 12:30:00,21.63,21.63,21.63,21.63,3300.0,20.8402,20.8402,20.8402,20.8402,3300.0
2008-07-25 12:40:00,21.61,21.62,21.61,21.62,1200.0,20.821,20.8306,20.821,20.8306,1200.0
2008-07-25 12:50:00,21.63,21.64,21.6,21.64,11400.0,20.8402,20.8499,20.8113,20.8499,11400.0
2008-07-25 13:00:00,21.69,21.7,21.67,21.67,122100.0,20.898,20.9077,20.8788,20.8788,122100.0
2008-07-25 13:10:00,21.69,21.69,21.66,21.68,4200.0,20.898,20.898,20.8691,20.8884,4200.0
2008-07-25 13:20:00,21.7,21.7,21.66,21.66,1200.0,20.9077,20.9077,20.8691,20.8691,1200.0
2008-07-25 13:30:00,21.66,21.7,21.66,21.7,2700.0,20.8691,20.9077,20.8691,20.9077,2700.0
2008-07-25 13:40:00,21.71,21.71,21.68,21.69,3900.0,20.9173,20.9173,20.8884,20.898,3900.0
2008-07-25 13:50:00,21.7,21.7,21.67,21.67,1800.0,20.9077,20.9077,20.8788,20.8788,1800.0
2008-07-25 14:00:00,21.68,21.71,21.67,21.67,3600.0,20.8884,20.9173,20.8788,20.8788,3600.0
2008-07-25 14:10:00,21.7,21.7,21.68,21.68,9000.0,20.9077,20.9077,20.8884,20.8884,9000.0
2008-07-25 14:20:00,21.66,21.67,21.66,21.67,4200.0,20.8691,20.8788,20.8691,20.8788,4200.0
2008-07-25 14:30:00,21.66,21.71,21.66,21.71,2100.0,20.8691,20.9173,20.8691,20.9173,2100.0
2008-07-25 14:40:00,21.7,21.72,21.66,21.72,9000.0,20.9077,20.927,20.8691,20.927,9000.0
2008-07-25 14:50:00,21.75,21.75,21.74,21.74,3000.0,20.9559,20.9559,20.9462,20.9462,3000.0
2008-07-25 15:00:00,21.7,21.72,21.69,21.72,3600.0,20.9077,20.927,20.898,20.927,3600.0
2008-07-25 15:10:00,21.7,21.7,21.7,21.7,300.0,20.9077,20.9077,20.9077,20.9077,300.0
2008-07-25 15:20:00,21.71,21.73,21.7,21.7,5100.0,20.9173,20.9366,20.9077,20.9077,5100.0
2008-07-25 15:30:00,21.7,21.7,21.65,21.66,300000.0,20.9077,20.9077,20.8595,20.8691,300000.0
2008-07-25 15:40:00,21.69,21.73,21.69,21.73,10500.0,20.898,20.9366,20.898,20.9366,10500.0
2008-07-25 15:50:00,21.75,21.75,21.71,21.72,6000.0,20.9559,20.9559,20.9173,20.927,6000.0
2008-07-25 16:00:00,21.73,21.73,21.69,21.69,5100.0,20.9366,20.9366,20.898,20.898,5100.0
2008-07-25 16:10:00,21.69,21.69,21.69,21.69,0.0,20.898,20.898,20.898,20.898,0.0
2008-07-28 09:30:00,21.94,21.97,21.9,21.95,146100.0,21.1389,21.1678,21.1004,21.1486,146100.0
2008-07-28 09:40:00,21.98,22.1,21.97,22.09,161100.0,21.1775,21.2931,21.1678,21.2834,161100.0
2008-07-28 09:50:00,22.07,22.07,21.93,21.95,52800.0,21.2642,21.2642,21.1293,21.1486,52800.0
2008-07-28 10:00:00,21.94,21.95,21.91,21.91,25200.0,21.1389,21.1486,21.11,21.11,25200.0
2008-07-28 10:10:00,21.91,21.94,21.87,21.92,23700.0,21.11,21.1389,21.0715,21.1196,23700.0
2008-07-28 10:20:00,21.9,21.91,21.84,21.91,15000.0,21.1004,21.11,21.0426,21.11,15000.0
2008-07-28 10:30:00,21.91,21.91,21.89,21.9,29100.0,21.11,21.11,21.0907,21.1004,29100.0
2008-07-28 10:40:00,21.89,21.89,21.81,21.82,67500.0,21.0907,21.0907,21.0137,21.0233,67500.0
2008-07-28 10:50:00,21.83,21.84,21.8,21.83,16500.0,21.0329,21.0426,21.004,21.0329,16500.0
2008-07-28 11:00:00,21.82,21.82,21.75,21.75,71100.0,21.0233,21.0233,20.9559,20.9559,71100.0
2008-07-28 11:10:00,21.75,21.75,21.7,21.72,8100.0,20.9559,20.9559,20.9077,20.927,8100.0
2008-07-28 11:20:00,21.71,21.75,21.71,21.74,6600.0,20.9173,20.9559,20.9173,20.9462,6600.0
2008-07-28 11:30:00,21.73,21.73,21.71,21.73,10500.0,20.9366,20.9366,20.9173,20.9366,10500.0
2008-07-28 11:40:00,21.72,21.77,21.72,21.77,7800.0,20.927,20.9751,20.927,20.9751,7800.0
2008-07-28 11:50:00,21.78,21.78,21.73,21.76,16500.0,20.9848,20.9848,20.9366,20.9655,16500.0
2008-07-28 12:00:00,21.75,21.77,21.74,21.77,55200.0,20.9559,20.9751,20.9462,20.9751,55200.0
2008-07-28 12:10:00,21.78,21.78,21.75,21.78,17400.0,20.9848,20.9848,20.9559,20.9848,17400.0
2008-07-28 12:20:00,21.78,21.79,21.77,21.78,14100.0,20.9848,20.9944,20.9751,20.9848,14100.0
2008-07-28 12:30:00,21.78,21.79,21.77,21.77,10500.0,20.9848,20.9944,20.9751,20.9751,10500.0
2008-07-28 12:40:00,21.76,21.76,21.73,21.74,4800.0,20.9655,20.9655,20.9366,20.9462,4800.0
2008-07-28 12:50:00,21.73,21.73,21.64,21.65,335100.0,20.9366,20.9366,20.8499,20.8595,335100.0
2008-07-28 13:00:00,21.65,21.67,21.62,21.66,10200.0,20.8595,20.8788,20.8306,20.8691,10200.0
2008-07-28 13:10:00,21.67,21.69,21.66,21.67,3900.0,20.8788,20.898,20.8691,20.8788,3900.0
2008-07-28 13:20:00,21.65,21.66,21.63,21.63,4500.0,20.8595,20.8691,20.8402,20.8402,4500.0
2008-07-28 13:30:00,21.66,21.66,21.62,21.62,7800.0,20.8691,20.8691,20.8306,20.8306,7800.0
2008-07-28 13:40:00,21.63,21.65,21.63,21.63,3600.0,20.8402,20.8595,20.8402,20.8402,3600.0
2008-07-28 13:50:00,21.64,21.65,21.64,21.65,13500.0,20.8499,20.8595,20.8499,20.8595,13500.0
2008-07-28 14:00:00,21.63,21.64,21.6,21.6,3900.0,20.8402,20.8499,20.8113,20.8113,3900.0
2008-07-28 14:10:00,21.6,21.6,21.57,21.57,39900.0,20.8113,20.8113,20.7824,20.7824,39900.0
2008-07-28 14:20:00,21.57,21.58,21.54,21.54,198900.0,20.7824,20.7921,20.7535,20.7535,198900.0
2008-07-28 14:30:00,21.59,21.62,21.57,21.62,1200.0,20.8017,20.8306,20.7824,20.8306,1200.0
2008-07-28 14:40:00,21.61,21.61,21.55,21.56,8700.0,20.821,20.821,20.7632,20.7728,8700.0
2008-07-28 14:50:00,21.55,21.57,21.51,21.54,14700.0,20.7632,20.7824,20.7246,20.7535,14700.0
2008-07-28 15:00:00,21.54,21.55,21.53,21.54,18300.0,20.7535,20.7632,20.7439,20.7535,18300.0
2008-07-28 15:10:00,21.55,21.58,21.54,21.58,19200.0,20.7632,20.7921,20.7535,20.7921,19200.0
2008-07-28 15:20:00,21.57,21.58,21.55,21.58,296700.0,20.7824,20.7921,20.7632,20.7921,296700.0
2008-07-28 15:30:00,21.58,21.59,21.53,21.53,104100.0,20.7921,20.8017,20.7439,20.7439,104100.0
2008-07-28 15:40:00,21.53,21.55,21.52,21.52,65700.0,20.7439,20.7632,20.7343,20.7343,65700.0
2008-07-28 15:50:00,21.5,21.54,21.5,21.52,29700.0,20.715,20.7535,20.715,20.7343,29700.0
2008-07-28 16:00:00,21.52,21.63,21.52,21.63,19200.0,20.7343,20.8402,20.7343,20.8402,19200.0
2008-07-28 16:10:00,21.79,21.79,21.79,21.79,900.0,20.9944,20.9944,20.9944,20.9944,900.0
2008-07-29 09:30:00,21.77,21.91,21.77,21.81,228600.0,20.9751,21.11,20.9751,21.0137,228600.0
2008-07-29 09:40:00,21.8,21.85,21.75,21.75,43200.0,21.004,21.0522,20.9559,20.9559,43200.0
2008-07-29 09:50:00,21.73,21.82,21.72,21.82,65100.0,20.9366,21.0233,20.927,21.0233,65100.0
2008-07-29 10:00:00,21.85,21.93,21.83,21.92,92700.0,21.0522,21.1293,21.0329,21.1196,92700.0
2008-07-29 10:10:00,21.86,21.93,21.86,21.9,12300.0,21.0618,21.1293,21.0618,21.1004,12300.0
2008-07-29 10:20:00,21.88,21.9,21.85,21.85,11400.0,21.0811,21.1004,21.0522,21.0522,11400.0
2008-07-29 10:30:00,21.86,21.86,21.82,21.85,13500.0,21.0618,21.0618,21.0233,21.0522,13500.0
2008-07-29 10:40:00,21.88,21.94,21.87,21.94,13500.0,21.0811,21.1389,21.0715,21.1389,13500.0
2008-07-29 10:50:00,21.92,21.94,21.89,21.89,6300.0,21.1196,21.1389,21.0907,21.0907,6300.0
2008-07-29 11:00:00,21.91,21.91,21.85,21.86,17100.0,21.11,21.11,21.0522,21.0618,17100.0
2008-07-29 11:10:00,21.86,21.89,21.85,21.89,7500.0,21.0618,21.0907,21.0522,21.0907,7500.0
2008-07-29 11:20:00,21.88,21.92,21.88,21.92,25200.0,21.0811,21.1196,21.0811,21.1196,25200.0
2008-07-29 11:30:00,21.9,21.92,21.86,21.86,4200.0,21.1004,21.1196,21.0618,21.0618,4200.0
2008-07-29 11:40:00,21.89,21.95,21.89,21.93,114600.0,21.0907,21.1486,21.0907,21.1293,114600.0
2008-07-29 11:50:00,21.89,21.93,21.89,21.93,108000.0,21.0907,21.1293,21.0907,21.1293,108000.0
2008-07-29 12:00:00,21.93,21.94,21.89,21.89,56400.0,21.1293,21.1389,21.0907,21.0907,56400.0
2008-07-29 12:10:00,21.91,21.91,21.89,21.89,13500.0,21.11,21.11,21.0907,21.0907,13500.0
2008-07-29 12:20:00,21.91,21.95,21.91,21.95,55800.0,21.11,21.1486,21.11,21.1486,55800.0
2008-07-29 12:30:00,21.94,21.95,21.9,21.91,17400.0,21.1389,21.1486,21.1004,21.11,17400.0
2008-07-29 12:40:00,21.9,21.91,21.9,21.91,2700.0,21.1004,21.11,21.1004,21.11,2700.0
2008-07-29 12:50:00,21.9,21.91,21.89,21.9,5700.0,21.1004,21.11,21.0907,21.1004,5700.0
2008-07-29 13:00:00,21.88,21.9,21.87,21.88,98400.0,21.0811,21.1004,21.0715,21.0811,98400.0
2008-07-29 13:10:00,21.88,21.9,21.88,21.9,69900.0,21.0811,21.1004,21.0811,21.1004,69900.0
2008-07-29 13:20:00,21.91,21.92,21.9,21.92,31200.0,21.11,21.1196,21.1004,21.1196,31200.0
2008-07-29 13:30:00,21.94,21.96,21.94,21.95,10200.0,21.1389,21.1582,21.1389,21.1486,10200.0
2008-07-29 13:40:00,21.91,21.91,21.9,21.9,2100.0,21.11,21.11,21.1004,21.1004,2100.0
2008-07-29 13:50:00,21.9,21.9,21.88,21.88,48000.0,21.1004,21.1004,21.0811,21.0811,48000.0
2008-07-29 14:00:00,21.89,21.89,21.83,21.83,11700.0,21.0907,21.0907,21.0329,21.0329,11700.0
2008-07-29 14:10:00,21.84,21.87,21.83,21.87,6900.0,21.0426,21.0715,21.0329,21.0715,6900.0
2008-07-29 14:20:00,21.88,21.9,21.88,21.9,11100.0,21.0811,21.1004,21.0811,21.1004,11100.0
2008-07-29 14:30:00,21.9,21.91,21.87,21.87,66900.0,21.1004,21.11,21.0715,21.0715,66900.0
2008-07-29 14:40:00,21.86,21.86,21.82,21.83,155400.0,21.0618,21.0618,21.0233,21.0329,155400.0
2008-07-29 14:50:00,21.84,21.88,21.83,21.88,58800.0,21.0426,21.0811,21.0329,21.0811,58800.0
2008-07-29 15:00:00,21.88,21.89,21.87,21.88,17700.0,21.0811,21.0907,21.0715,21.0811,17700.0
2008-07-29 15:10:00,21.88,21.93,21.87,21.93,10500.0,21.0811,21.1293,21.0715,21.1293,10500.0
2008-07-29 15:20:00,21.91,21.95,21.89,21.89,9000.0,21.11,21.1486,21.0907,21.0907,9000.0
2008-07-29 15:30:00,21.88,21.94,21.88,21.92,15900.0,21.0811,21.1389,21.0811,21.1196,15900.0
2008-07-29 15:40:00,21.92,21.93,21.89,21.89,104100.0,21.1196,21.1293,21.0907,21.0907,104100.0
2008-07-29 15:50:00,21.9,21.91,21.89,21.9,61500.0,21.1004,21.11,21.0907,21.1004,61500.0
2008-07-29 16:00:00,21.9,21.9,21.9,21.9,600.0,21.1004,21.1004,21.1004,21.1004,600.0
2008-07-29 16:10:00,21.9,21.9,21.9,21.9,0.0,21.1004,21.1004,21.1004,21.1004,0.0
2008-07-30 09:30:00,22.05,22.12,21.96,22.04,64800.0,21.2449,21.3123,21.1582,21.2353,64800.0
2008-07-30 09:40:00,22.08,22.08,21.91,21.97,148200.0,21.2738,21.2738,21.11,21.1678,148200.0
2008-07-30 09:50:00,21.98,21.98,21.94,21.96,51600.0,21.1775,21.1775,21.1389,21.1582,51600.0
2008-07-30 10:00:00,21.96,21.96,21.93,21.95,24900.0,21.1582,21.1582,21.1293,21.1486,24900.0
2008-07-30 10:10:00,21.94,21.99,21.94,21.99,33600.0,21.1389,21.1871,21.1389,21.1871,33600.0
2008-07-30 10:20:00,21.99,22.03,21.98,22.03,23100.0,21.1871,21.2256,21.1775,21.2256,23100.0
2008-07-30 10:30:00,22.05,22.06,21.99,22.03,39600.0,21.2449,21.2545,21.1871,21.2256,39600.0
2008-07-30 10:40:00,22.0,22.06,21.99,22.02,17400.0,21.1967,21.2545,21.1871,21.216,17400.0
2008-07-30 10:50:00,22.0,22.04,21.95,21.95,36600.0,21.1967,21.2353,21.1486,21.1486,36600.0
2008-07-30 11:00:00,21.93,21.98,21.91,21.97,34200.0,21.1293,21.1775,21.11,21.1678,34200.0
2008-07-30 11:10:00,21.98,22.02,21.97,22.0,46500.0,21.1775,21.216,21.1678,21.1967,46500.0
2008-07-30 11:20:00,21.99,22.0,21.97,21.99,24000.0,21.1871,21.1967,21.1678,21.1871,24000.0
2008-07-30 11:30:00,22.0,22.01,21.98,21.98,12300.0,21.1967,21.2064,21.1775,21.1775,12300.0
2008-07-30 11:40:00,21.99,22.0,21.98,21.99,4500.0,21.1871,21.1967,21.1775,21.1871,4500.0
2008-07-30 11:50:00,22.01,22.01,21.93,21.94,18300.0,21.2064,21.2064,21.1293,21.1389,18300.0
2008-07-30 12:00:00,21.95,21.97,21.92,21.93,24000.0,21.1486,21.1678,21.1196,21.1293,24000.0
2008-07-30 12:10:00,21.93,21.93,21.88,21.88,7200.0,21.1293,21.1293,21.0811,21.0811,7200.0
2008-07-30 12:20:00,21.88,21.95,21.88,21.95,58200.0,21.0811,21.1486,21.0811,21.1486,58200.0
2008-07-30 12:30:00,21.94,21.95,21.9,21.9,14700.0,21.1389,21.1486,21.1004,21.1004,14700.0
2008-07-30 12:40:00,21.88,21.88,21.79,21.79,42000.0,21.0811,21.0811,20.9944,20.9944,42000.0
2008-07-30 12:50:00,21.79,21.8,21.78,21.79,9600.0,20.9944,21.004,20.9848,20.9944,9600.0
2008-07-30 13:00:00,21.8,21.8,21.73,21.73,12900.0,21.004,21.004,20.9366,20.9366,12900.0
2008-07-30 13:10:00,21.7,21.7,21.66,21.67,19800.0,20.9077,20.9077,20.8691,20.8788,19800.0
2008-07-30 13:20:00,21.68,21.7,21.64,21.7,33000.0,20.8884,20.9077,20.8499,20.9077,33000.0
2008-07-30 13:30:00,21.68,21.69,21.65,21.66,11700.0,20.8884,20.898,20.8595,20.8691,11700.0
2008-07-30 13:40:00,21.68,21.7,21.62,21.62,183000.0,20.8884,20.9077,20.8306,20.8306,183000.0
2008-07-30 13:50:00,21.61,21.62,21.57,21.6,44100.0,20.821,20.8306,20.7824,20.8113,44100.0
2008-07-30 14:00:00,21.62,21.63,21.6,21.62,84300.0,20.8306,20.8402,20.8113,20.8306,84300.0
2008-07-30 14:10:00,21.63,21.63,21.59,21.59,30300.0,20.8402,20.8402,20.8017,20.8017,30300.0
2008-07-30 14:20:00,21.6,21.64,21.59,21.64,32100.0,20.8113,20.8499,20.8017,20.8499,32100.0
2008-07-30 14:30:00,21.64,21.73,21.64,21.72,45300.0,20.8499,20.9366,20.8499,20.927,45300.0
2008-07-30 14:40:00,21.71,21.72,21.69,21.72,13500.0,20.9173,20.927,20.898,20.927,13500.0
2008-07-30 14:50:00,21.73,21.75,21.72,21.75,19500.0,20.9366,20.9559,20.927,20.9559,19500.0
2008-07-30 15:00:00,21.76,21.77,21.74,21.74,5100.0,20.9655,20.9751,20.9462,20.9462,5100.0
2008-07-30 15:10:00,21.74,21.78,21.73,21.78,13800.0,20.9462,20.9848,20.9366,20.9848,13800.0
2008-07-30 15:20:00,21.79,21.84,21.79,21.83,24900.0,20.9944,21.0426,20.9944,21.0329,24900.0
2008-07-30 15:30:00,21.84,21.87,21.83,21.86,11100.0,21.0426,21.0715,21.0329,21.0618,11100.0
2008-07-30 15:40:00,21.83,21.86,21.82,21.84,9600.0,21.0329,21.0618,21.0233,21.0426,9600.0
2008-07-30 15:50:00,21.83,21.87,21.82,21.86,30900.0,21.0329,21.0715,21.0233,21.0618,30900.0
2008-07-30 16:00:00,21.84,21.84,21.84,21.84,900.0,21.0426,21.0426,21.0426,21.0426,900.0
2008-07-30 16:10:00,21.84,21.84,21.84,21.84,0.0,21.0426,21.0426,21.0426,21.0426,0.0
2008-07-31 09:30:00,22.41,22.79,22.28,22.79,144600.0,21.5918,21.9579,21.4665,21.9579,144600.0
2008-07-31 09:40:00,22.8,22.94,22.76,22.93,61200.0,21.9675,22.1024,21.929,22.0928,61200.0
2008-07-31 09:50:00,22.95,23.04,22.95,23.03,27000.0,22.112,22.1988,22.112,22.1891,27000.0
2008-07-31 10:00:00,23.03,23.04,22.99,23.02,51300.0,22.1891,22.1988,22.1506,22.1795,51300.0
2008-07-31 10:10:00,23.03,23.03,22.97,23.03,22200.0,22.1891,22.1891,22.1313,22.1891,22200.0
2008-07-31 10:20:00,23.03,23.12,23.01,23.11,219600.0,22.1891,22.2758,22.1699,22.2662,219600.0
2008-07-31 10:30:00,23.1,23.1,23.03,23.04,31200.0,22.2566,22.2566,22.1891,22.1988,31200.0
2008-07-31 10:40:00,23.02,23.03,23.0,23.01,87000.0,22.1795,22.1891,22.1602,22.1699,87000.0
2008-07-31 10:50:00,23.02,23.03,22.98,23.0,48300.0,22.1795,22.1891,22.1409,22.1602,48300.0
2008-07-31 11:00:00,23.0,23.0,22.93,22.95,14700.0,22.1602,22.1602,22.0928,22.112,14700.0
2008-07-31 11:10:00,22.94,22.94,22.9,22.93,33900.0,22.1024,22.1024,22.0639,22.0928,33900.0
2008-07-31 11:20:00,22.93,22.93,22.84,22.85,66600.0,22.0928,22.0928,22.0061,22.0157,66600.0
2008-07-31 11:30:00,22.83,22.87,22.83,22.83,57300.0,21.9964,22.035,21.9964,21.9964,57300.0
2008-07-31 11:40:00,22.83,22.83,22.77,22.77,37500.0,21.9964,21.9964,21.9386,21.9386,37500.0
2008-07-31 11:50:00,22.78,22.8,22.74,22.8,21300.0,21.9482,21.9675,21.9097,21.9675,21300.0
2008-07-31 12:00:00,22.78,22.85,22.78,22.85,97500.0,21.9482,22.0157,21.9482,22.0157,97500.0
2008-07-31 12:10:00,22.84,22.88,22.83,22.86,146400.0,22.0061,22.0446,21.9964,22.0253,146400.0
2008-07-31 12:20:00,22.86,22.89,22.86,22.88,8100.0,22.0253,22.0542,22.0253,22.0446,8100.0
2008-07-31 12:30:00,22.87,22.91,22.87,22.91,4800.0,22.035,22.0735,22.035,22.0735,4800.0
2008-07-31 12:40:00,22.89,22.93,22.88,22.92,4500.0,22.0542,22.0928,22.0446,22.0831,4500.0
2008-07-31 12:50:00,22.9,22.92,22.88,22.9,3900.0,22.0639,22.0831,22.0446,22.0639,3900.0
2008-07-31 13:00:00,22.94,22.96,22.92,22.93,9600.0,22.1024,22.1217,22.0831,22.0928,9600.0
2008-07-31 13:10:00,22.94,22.96,22.93,22.94,59400.0,22.1024,22.1217,22.0928,22.1024,59400.0
2008-07-31 13:20:00,22.94,22.94,22.92,22.93,4500.0,22.1024,22.1024,22.0831,22.0928,4500.0
2008-07-31 13:30:00,22.94,22.97,22.93,22.97,19200.0,22.1024,22.1313,22.0928,22.1313,19200.0
2008-07-31 13:40:00,22.98,23.01,22.98,23.0,22200.0,22.1409,22.1699,22.1409,22.1602,22200.0
2008-07-31 13:50:00,22.99,23.0,22.96,22.96,14700.0,22.1506,22.1602,22.1217,22.1217,14700.0
2008-07-31 14:00:00,22.94,22.97,22.93,22.95,15900.0,22.1024,22.1313,22.0928,22.112,15900.0
2008-07-31 14:10:00,22.97,22.99,22.94,22.99,38700.0,22.1313,22.1506,22.1024,22.1506,38700.0
2008-07-31 14:20:00,22.99,22.99,22.98,22.99,7800.0,22.1506,22.1506,22.1409,22.1506,7800.0
2008-07-31 14:30:00,23.02,23.07,23.0,23.06,19500.0,22.1795,22.2277,22.1602,22.218,19500.0
2008-07-31 14:40:00,23.07,23.11,23.07,23.1,12900.0,22.2277,22.2662,22.2277,22.2566,12900.0
2008-07-31 14:50:00,23.11,23.12,23.09,23.11,7500.0,22.2662,22.2758,22.2469,22.2662,7500.0
2008-07-31 15:00:00,23.11,23.13,23.07,23.08,40200.0,22.2662,22.2855,22.2277,22.2373,40200.0
2008-07-31 15:10:00,23.09,23.11,23.06,23.08,19200.0,22.2469,22.2662,22.218,22.2373,19200.0
2008-07-31 15:20:00,23.05,23.12,23.05,23.12,85800.0,22.2084,22.2758,22.2084,22.2758,85800.0
2008-07-31 15:30:00,23.1,23.1,23.07,23.08,81600.0,22.2566,22.2566,22.2277,22.2373,81600.0
2008-07-31 15:40:00,23.08,23.1,23.05,23.05,40200.0,22.2373,22.2566,22.2084,22.2084,40200.0
2008-07-31 15:50:00,23.06,23.06,23.0,23.02,46500.0,22.218,22.218,22.1602,22.1795,46500.0
2008-07-31 16:00:00,23.01,23.02,23.01,23.02,1500.0,22.1699,22.1795,22.1699,22.1795,1500.0
2008-07-31 16:10:00,23.03,23.05,23.03,23.05,7500.0,22.1891,22.2084,22.1891,22.2084,7500.0
2008-08-01 09:30:00,22.74,22.74,22.5,22.58,108300.0,21.9097,21.9097,21.6785,21.7556,108300.0
2008-08-01 09:40:00,22.59,22.62,22.57,22.59,60000.0,21.7652,21.7941,21.7459,21.7652,60000.0
2008-08-01 09:50:00,22.59,22.6,22.52,22.54,63900.0,21.7652,21.7748,21.6977,21.717,63900.0
2008-08-01 10:00:00,22.56,22.56,22.45,22.47,147300.0,21.7363,21.7363,21.6303,21.6496,147300.0
2008-08-01 10:10:00,22.46,22.48,22.42,22.46,252000.0,21.6399,21.6592,21.6014,21.6399,252000.0
2008-08-01 10:20:00,22.46,22.47,22.4,22.45,124500.0,21.6399,21.6496,21.5821,21.6303,124500.0
2008-08-01 10:30:00,22.45,22.52,22.45,22.51,27900.0,21.6303,21.6977,21.6303,21.6881,27900.0
2008-08-01 10:40:00,22.54,22.54,22.5,22.5,23700.0,21.717,21.717,21.6785,21.6785,23700.0
2008-08-01 10:50:00,22.5,22.51,22.46,22.49,13500.0,21.6785,21.6881,21.6399,21.6688,13500.0
2008-08-01 11:00:00,22.49,22.49,22.44,22.47,169200.0,21.6688,21.6688,21.6207,21.6496,169200.0
2008-08-01 11:10:00,22.47,22.49,22.45,22.49,32400.0,21.6496,21.6688,21.6303,21.6688,32400.0
2008-08-01 11:20:00,22.49,22.51,22.47,22.5,20700.0,21.6688,21.6881,21.6496,21.6785,20700.0
2008-08-01 11:30:00,22.52,22.58,22.52,22.58,40200.0,21.6977,21.7556,21.6977,21.7556,40200.0
2008-08-01 11:40:00,22.58,22.58,22.56,22.58,17700.0,21.7556,21.7556,21.7363,21.7556,17700.0
2008-08-01 11:50:00,22.59,22.62,22.58,22.61,19200.0,21.7652,21.7941,21.7556,21.7845,19200.0
2008-08-01 12:00:00,22.61,22.61,22.58,22.61,164100.0,21.7845,21.7845,21.7556,21.7845,164100.0
2008-08-01 12:10:00,22.6,22.61,22.6,22.6,48300.0,21.7748,21.7845,21.7748,21.7748,48300.0
2008-08-01 12:20:00,22.6,22.62,22.59,22.59,39900.0,21.7748,21.7941,21.7652,21.7652,39900.0
2008-08-01 12:30:00,22.6,22.64,22.59,22.63,14100.0,21.7748,21.8134,21.7652,21.8037,14100.0
2008-08-01 12:40:00,22.62,22.63,22.6,22.61,26100.0,21.7941,21.8037,21.7748,21.7845,26100.0
2008-08-01 12:50:00,22.61,22.61,22.57,22.58,87600.0,21.7845,21.7845,21.7459,21.7556,87600.0
2008-08-01 13:00:00,22.57,22.6,22.57,22.58,36600.0,21.7459,21.7748,21.7459,21.7556,36600.0
2008-08-01 13:10:00,22.6,22.64,22.6,22.62,9300.0,21.7748,21.8134,21.7748,21.7941,9300.0
2008-08-01 13:20:00,22.61,22.65,22.6,22.64,52500.0,21.7845,21.823,21.7748,21.8134,52500.0
2008-08-01 13:30:00,22.64,22.65,22.62,22.65,25500.0,21.8134,21.823,21.7941,21.823,25500.0
2008-08-01 13:40:00,22.65,22.66,22.63,22.66,47100.0,21.823,21.8326,21.8037,21.8326,47100.0
2008-08-01 13:50:00,22.66,22.68,22.66,22.67,30000.0,21.8326,21.8519,21.8326,21.8423,30000.0
2008-08-01 14:00:00,22.66,22.66,22.6,22.64,42300.0,21.8326,21.8326,21.7748,21.8134,42300.0
2008-08-01 14:10:00,22.65,22.68,22.65,22.65,29100.0,21.823,21.8519,21.823,21.823,29100.0
2008-08-01 14:20:00,22.65,22.66,22.62,22.64,15600.0,21.823,21.8326,21.7941,21.8134,15600.0
2008-08-01 14:30:00,22.63,22.65,22.61,22.62,19200.0,21.8037,21.823,21.7845,21.7941,19200.0
2008-08-01 14:40:00,22.61,22.66,22.6,22.66,44100.0,21.7845,21.8326,21.7748,21.8326,44100.0
2008-08-01 14:50:00,22.66,22.67,22.64,22.64,19800.0,21.8326,21.8423,21.8134,21.8134,19800.0
2008-08-01 15:00:00,22.64,22.67,22.61,22.62,30000.0,21.8134,21.8423,21.7845,21.7941,30000.0
2008-08-01 15:10:00,22.63,22.67,22.63,22.67,40500.0,21.8037,21.8423,21.8037,21.8423,40500.0
2008-08-01 15:20:00,22.67,22.68,22.66,22.67,33900.0,21.8423,21.8519,21.8326,21.8423,33900.0
2008-08-01 15:30:00,22.66,22.68,22.65,22.67,31800.0,21.8326,21.8519,21.823,21.8423,31800.0
2008-08-01 15:40:00,22.68,22.68,22.62,22.62,26700.0,21.8519,21.8519,21.7941,21.7941,26700.0
2008-08-01 15:50:00,22.61,22.63,22.59,22.62,56100.0,21.7845,21.8037,21.7652,21.7941,56100.0
2008-08-01 16:00:00,22.62,22.62,22.62,22.62,4200.0,21.7941,21.7941,21.7941,21.7941,4200.0
2008-08-01 16:10:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-04 09:30:00,22.45,22.54,22.45,22.52,31500.0,21.6303,21.717,21.6303,21.6977,31500.0
2008-08-04 09:40:00,22.51,22.51,22.48,22.51,21000.0,21.6881,21.6881,21.6592,21.6881,21000.0
2008-08-04 09:50:00,22.48,22.52,22.47,22.48,32100.0,21.6592,21.6977,21.6496,21.6592,32100.0
2008-08-04 10:00:00,22.49,22.49,22.39,22.41,9300.0,21.6688,21.6688,21.5725,21.5918,9300.0
2008-08-04 10:10:00,22.4,22.42,22.31,22.31,30000.0,21.5821,21.6014,21.4954,21.4954,30000.0
2008-08-04 10:20:00,22.3,22.33,22.3,22.31,15300.0,21.4858,21.5147,21.4858,21.4954,15300.0
2008-08-04 10:30:00,22.3,22.32,22.29,22.31,18000.0,21.4858,21.505,21.4761,21.4954,18000.0
2008-08-04 10:40:00,22.33,22.34,22.23,22.26,70800.0,21.5147,21.5243,21.4183,21.4472,70800.0
2008-08-04 10:50:00,22.29,22.3,22.29,22.29,10800.0,21.4761,21.4858,21.4761,21.4761,10800.0
2008-08-04 11:00:00,22.27,22.33,22.27,22.33,58800.0,21.4569,21.5147,21.4569,21.5147,58800.0
2008-08-04 11:10:00,22.33,22.33,22.29,22.3,53100.0,21.5147,21.5147,21.4761,21.4858,53100.0
2008-08-04 11:20:00,22.3,22.34,22.28,22.33,56400.0,21.4858,21.5243,21.4665,21.5147,56400.0
2008-08-04 11:30:00,22.32,22.37,22.32,22.33,27900.0,21.505,21.5532,21.505,21.5147,27900.0
2008-08-04 11:40:00,22.36,22.39,22.34,22.34,14100.0,21.5436,21.5725,21.5243,21.5243,14100.0
2008-08-04 11:50:00,22.37,22.37,22.34,22.36,10200.0,21.5532,21.5532,21.5243,21.5436,10200.0
2008-08-04 12:00:00,22.38,22.38,22.36,22.37,27600.0,21.5629,21.5629,21.5436,21.5532,27600.0
2008-08-04 12:10:00,22.37,22.38,22.37,22.37,10800.0,21.5532,21.5629,21.5532,21.5532,10800.0
2008-08-04 12:20:00,22.36,22.36,22.35,22.36,14400.0,21.5436,21.5436,21.5339,21.5436,14400.0
2008-08-04 12:30:00,22.37,22.39,22.37,22.38,21600.0,21.5532,21.5725,21.5532,21.5629,21600.0
2008-08-04 12:40:00,22.37,22.37,22.32,22.33,33000.0,21.5532,21.5532,21.505,21.5147,33000.0
2008-08-04 12:50:00,22.32,22.34,22.32,22.34,19200.0,21.505,21.5243,21.505,21.5243,19200.0
2008-08-04 13:00:00,22.33,22.33,22.31,22.32,29400.0,21.5147,21.5147,21.4954,21.505,29400.0
2008-08-04 13:10:00,22.33,22.34,22.3,22.3,11100.0,21.5147,21.5243,21.4858,21.4858,11100.0
2008-08-04 13:20:00,22.3,22.3,22.28,22.3,45900.0,21.4858,21.4858,21.4665,21.4858,45900.0
2008-08-04 13:30:00,22.31,22.32,22.3,22.31,21600.0,21.4954,21.505,21.4858,21.4954,21600.0
2008-08-04 13:40:00,22.34,22.34,22.33,22.34,17400.0,21.5243,21.5243,21.5147,21.5243,17400.0
2008-08-04 13:50:00,22.34,22.35,22.34,22.35,10500.0,21.5243,21.5339,21.5243,21.5339,10500.0
2008-08-04 14:00:00,22.35,22.37,22.34,22.37,18900.0,21.5339,21.5532,21.5243,21.5532,18900.0
2008-08-04 14:10:00,22.37,22.38,22.37,22.38,30000.0,21.5532,21.5629,21.5532,21.5629,30000.0
2008-08-04 14:20:00,22.4,22.42,22.4,22.42,128700.0,21.5821,21.6014,21.5821,21.6014,128700.0
2008-08-04 14:30:00,22.41,22.43,22.41,22.41,9900.0,21.5918,21.611,21.5918,21.5918,9900.0
2008-08-04 14:40:00,22.42,22.43,22.41,22.42,5100.0,21.6014,21.611,21.5918,21.6014,5100.0
2008-08-04 14:50:00,22.42,22.43,22.41,22.41,9900.0,21.6014,21.611,21.5918,21.5918,9900.0
2008-08-04 15:00:00,22.41,22.43,22.4,22.43,22800.0,21.5918,21.611,21.5821,21.611,22800.0
2008-08-04 15:10:00,22.43,22.43,22.4,22.4,6900.0,21.611,21.611,21.5821,21.5821,6900.0
2008-08-04 15:20:00,22.38,22.42,22.38,22.39,12600.0,21.5629,21.6014,21.5629,21.5725,12600.0
2008-08-04 15:30:00,22.38,22.41,22.38,22.39,23400.0,21.5629,21.5918,21.5629,21.5725,23400.0
2008-08-04 15:40:00,22.4,22.4,22.34,22.36,17400.0,21.5821,21.5821,21.5243,21.5436,17400.0
2008-08-04 15:50:00,22.35,22.38,22.35,22.36,58500.0,21.5339,21.5629,21.5339,21.5436,58500.0
2008-08-04 16:00:00,22.37,22.46,22.37,22.46,15300.0,21.5532,21.6399,21.5532,21.6399,15300.0
2008-08-04 16:10:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-05 09:30:00,22.51,22.54,22.48,22.5,77100.0,21.6881,21.717,21.6592,21.6785,77100.0
2008-08-05 09:40:00,22.48,22.48,22.44,22.45,22800.0,21.6592,21.6592,21.6207,21.6303,22800.0
2008-08-05 09:50:00,22.47,22.51,22.44,22.51,74700.0,21.6496,21.6881,21.6207,21.6881,74700.0
2008-08-05 10:00:00,22.51,22.53,22.45,22.45,29700.0,21.6881,21.7074,21.6303,21.6303,29700.0
2008-08-05 10:10:00,22.49,22.49,22.46,22.47,15000.0,21.6688,21.6688,21.6399,21.6496,15000.0
2008-08-05 10:20:00,22.47,22.5,22.46,22.47,39600.0,21.6496,21.6785,21.6399,21.6496,39600.0
2008-08-05 10:30:00,22.47,22.48,22.45,22.45,20400.0,21.6496,21.6592,21.6303,21.6303,20400.0
2008-08-05 10:40:00,22.47,22.48,22.47,22.47,21900.0,21.6496,21.6592,21.6496,21.6496,21900.0
2008-08-05 10:50:00,22.46,22.48,22.46,22.48,13800.0,21.6399,21.6592,21.6399,21.6592,13800.0
2008-08-05 11:00:00,22.47,22.48,22.46,22.48,38400.0,21.6496,21.6592,21.6399,21.6592,38400.0
2008-08-05 11:10:00,22.48,22.48,22.46,22.48,18600.0,21.6592,21.6592,21.6399,21.6592,18600.0
2008-08-05 11:20:00,22.49,22.5,22.49,22.5,7800.0,21.6688,21.6785,21.6688,21.6785,7800.0
2008-08-05 11:30:00,22.5,22.51,22.49,22.49,4500.0,21.6785,21.6881,21.6688,21.6688,4500.0
2008-08-05 11:40:00,22.49,22.51,22.48,22.51,35700.0,21.6688,21.6881,21.6592,21.6881,35700.0
2008-08-05 11:50:00,22.5,22.5,22.49,22.5,12300.0,21.6785,21.6785,21.6688,21.6785,12300.0
2008-08-05 12:00:00,22.5,22.5,22.48,22.48,12300.0,21.6785,21.6785,21.6592,21.6592,12300.0
2008-08-05 12:10:00,22.48,22.48,22.47,22.47,16500.0,21.6592,21.6592,21.6496,21.6496,16500.0
2008-08-05 12:20:00,22.47,22.48,22.45,22.45,25800.0,21.6496,21.6592,21.6303,21.6303,25800.0
2008-08-05 12:30:00,22.45,22.45,22.44,22.45,12600.0,21.6303,21.6303,21.6207,21.6303,12600.0
2008-08-05 12:40:00,22.45,22.45,22.44,22.45,23700.0,21.6303,21.6303,21.6207,21.6303,23700.0
2008-08-05 12:50:00,22.45,22.46,22.44,22.46,18600.0,21.6303,21.6399,21.6207,21.6399,18600.0
2008-08-05 13:00:00,22.45,22.46,22.44,22.44,2400.0,21.6303,21.6399,21.6207,21.6207,2400.0
2008-08-05 13:10:00,22.45,22.45,22.44,22.44,1200.0,21.6303,21.6303,21.6207,21.6207,1200.0
2008-08-05 13:20:00,22.45,22.45,22.45,22.45,600.0,21.6303,21.6303,21.6303,21.6303,600.0
2008-08-05 13:30:00,22.44,22.45,22.43,22.45,16500.0,21.6207,21.6303,21.611,21.6303,16500.0
2008-08-05 13:40:00,22.45,22.47,22.43,22.45,99900.0,21.6303,21.6496,21.611,21.6303,99900.0
2008-08-05 13:50:00,22.45,22.5,22.44,22.48,127200.0,21.6303,21.6785,21.6207,21.6592,127200.0
2008-08-05 14:00:00,22.47,22.48,22.46,22.47,3600.0,21.6496,21.6592,21.6399,21.6496,3600.0
2008-08-05 14:10:00,22.45,22.54,22.43,22.52,39300.0,21.6303,21.717,21.611,21.6977,39300.0
2008-08-05 14:20:00,22.45,22.47,22.42,22.46,15600.0,21.6303,21.6496,21.6014,21.6399,15600.0
2008-08-05 14:30:00,22.48,22.48,22.42,22.44,8400.0,21.6592,21.6592,21.6014,21.6207,8400.0
2008-08-05 14:40:00,22.42,22.51,22.42,22.5,9000.0,21.6014,21.6881,21.6014,21.6785,9000.0
2008-08-05 14:50:00,22.49,22.49,22.48,22.48,143100.0,21.6688,21.6688,21.6592,21.6592,143100.0
2008-08-05 15:00:00,22.48,22.5,22.48,22.5,78300.0,21.6592,21.6785,21.6592,21.6785,78300.0
2008-08-05 15:10:00,22.51,22.51,22.49,22.51,3300.0,21.6881,21.6881,21.6688,21.6881,3300.0
2008-08-05 15:20:00,22.51,22.53,22.49,22.51,207300.0,21.6881,21.7074,21.6688,21.6881,207300.0
2008-08-05 15:30:00,22.51,22.51,22.47,22.5,6000.0,21.6881,21.6881,21.6496,21.6785,6000.0
2008-08-05 15:40:00,22.52,22.55,22.52,22.53,97200.0,21.6977,21.7266,21.6977,21.7074,97200.0
2008-08-05 15:50:00,22.57,22.61,22.57,22.59,32700.0,21.7459,21.7845,21.7459,21.7652,32700.0
2008-08-05 16:00:00,22.59,22.59,22.59,22.59,300.0,21.7652,21.7652,21.7652,21.7652,300.0
2008-08-05 16:10:00,22.59,22.59,22.59,22.59,0.0,21.7652,21.7652,21.7652,21.7652,0.0
2008-08-06 09:30:00,22.5,22.5,22.38,22.38,130500.0,21.6785,21.6785,21.5629,21.5629,130500.0
2008-08-06 09:40:00,22.38,22.41,22.37,22.39,9300.0,21.5629,21.5918,21.5532,21.5725,9300.0
2008-08-06 09:50:00,22.38,22.4,22.35,22.38,94200.0,21.5629,21.5821,21.5339,21.5629,94200.0
2008-08-06 10:00:00,22.36,22.36,22.26,22.26,90000.0,21.5436,21.5436,21.4472,21.4472,90000.0
2008-08-06 10:10:00,22.25,22.27,22.22,22.27,14700.0,21.4376,21.4569,21.4087,21.4569,14700.0
2008-08-06 10:20:00,22.27,22.29,22.26,22.27,20100.0,21.4569,21.4761,21.4472,21.4569,20100.0
2008-08-06 10:30:00,22.27,22.27,22.19,22.21,33600.0,21.4569,21.4569,21.3798,21.3991,33600.0
2008-08-06 10:40:00,22.21,22.24,22.21,22.24,5100.0,21.3991,21.428,21.3991,21.428,5100.0
2008-08-06 10:50:00,22.23,22.23,22.22,22.23,7800.0,21.4183,21.4183,21.4087,21.4183,7800.0
2008-08-06 11:00:00,22.22,22.23,22.21,22.21,120000.0,21.4087,21.4183,21.3991,21.3991,120000.0
2008-08-06 11:10:00,22.21,22.25,22.21,22.25,51600.0,21.3991,21.4376,21.3991,21.4376,51600.0
2008-08-06 11:20:00,22.23,22.29,22.23,22.29,35400.0,21.4183,21.4761,21.4183,21.4761,35400.0
2008-08-06 11:30:00,22.28,22.35,22.28,22.34,90900.0,21.4665,21.5339,21.4665,21.5243,90900.0
2008-08-06 11:40:00,22.34,22.34,22.3,22.31,18900.0,21.5243,21.5243,21.4858,21.4954,18900.0
2008-08-06 11:50:00,22.3,22.3,22.28,22.29,3900.0,21.4858,21.4858,21.4665,21.4761,3900.0
2008-08-06 12:00:00,22.3,22.36,22.3,22.33,17400.0,21.4858,21.5436,21.4858,21.5147,17400.0
2008-08-06 12:10:00,22.34,22.34,22.34,22.34,12600.0,21.5243,21.5243,21.5243,21.5243,12600.0
2008-08-06 12:20:00,22.34,22.36,22.34,22.34,56400.0,21.5243,21.5436,21.5243,21.5243,56400.0
2008-08-06 12:30:00,22.34,22.36,22.33,22.36,20700.0,21.5243,21.5436,21.5147,21.5436,20700.0
2008-08-06 12:40:00,22.37,22.41,22.37,22.41,7800.0,21.5532,21.5918,21.5532,21.5918,7800.0
2008-08-06 12:50:00,22.4,22.43,22.37,22.43,135900.0,21.5821,21.611,21.5532,21.611,135900.0
2008-08-06 13:00:00,22.42,22.45,22.41,22.44,132900.0,21.6014,21.6303,21.5918,21.6207,132900.0
2008-08-06 13:10:00,22.43,22.44,22.42,22.44,14400.0,21.611,21.6207,21.6014,21.6207,14400.0
2008-08-06 13:20:00,22.44,22.46,22.42,22.46,4500.0,21.6207,21.6399,21.6014,21.6399,4500.0
2008-08-06 13:30:00,22.47,22.5,22.47,22.49,9000.0,21.6496,21.6785,21.6496,21.6688,9000.0
2008-08-06 13:40:00,22.48,22.49,22.47,22.49,12300.0,21.6592,21.6688,21.6496,21.6688,12300.0
2008-08-06 13:50:00,22.48,22.48,22.45,22.47,5700.0,21.6592,21.6592,21.6303,21.6496,5700.0
2008-08-06 14:00:00,22.47,22.47,22.45,22.45,6000.0,21.6496,21.6496,21.6303,21.6303,6000.0
2008-08-06 14:10:00,22.45,22.51,22.45,22.5,7200.0,21.6303,21.6881,21.6303,21.6785,7200.0
2008-08-06 14:20:00,22.5,22.52,22.48,22.52,8400.0,21.6785,21.6977,21.6592,21.6977,8400.0
2008-08-06 14:30:00,22.52,22.57,22.51,22.57,9600.0,21.6977,21.7459,21.6881,21.7459,9600.0
2008-08-06 14:40:00,22.54,22.61,22.54,22.61,44100.0,21.717,21.7845,21.717,21.7845,44100.0
2008-08-06 14:50:00,22.62,22.62,22.58,22.59,300600.0,21.7941,21.7941,21.7556,21.7652,300600.0
2008-08-06 15:00:00,22.57,22.58,22.57,22.58,4500.0,21.7459,21.7556,21.7459,21.7556,4500.0
2008-08-06 15:10:00,22.57,22.6,22.56,22.56,6600.0,21.7459,21.7748,21.7363,21.7363,6600.0
2008-08-06 15:20:00,22.56,22.56,22.53,22.54,36000.0,21.7363,21.7363,21.7074,21.717,36000.0
2008-08-06 15:30:00,22.53,22.57,22.53,22.57,55500.0,21.7074,21.7459,21.7074,21.7459,55500.0
2008-08-06 15:40:00,22.57,22.6,22.56,22.57,26400.0,21.7459,21.7748,21.7363,21.7459,26400.0
2008-08-06 15:50:00,22.58,22.59,22.56,22.56,12600.0,21.7556,21.7652,21.7363,21.7363,12600.0
2008-08-06 16:00:00,22.56,22.62,22.56,22.62,1200.0,21.7363,21.7941,21.7363,21.7941,1200.0
2008-08-06 16:10:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-07 09:30:00,22.53,22.53,22.33,22.36,30300.0,21.7074,21.7074,21.5147,21.5436,30300.0
2008-08-07 09:40:00,22.36,22.44,22.34,22.43,62100.0,21.5436,21.6207,21.5243,21.611,62100.0
2008-08-07 09:50:00,22.43,22.46,22.37,22.4,28200.0,21.611,21.6399,21.5532,21.5821,28200.0
2008-08-07 10:00:00,22.41,22.44,22.36,22.43,23700.0,21.5918,21.6207,21.5436,21.611,23700.0
2008-08-07 10:10:00,22.43,22.44,22.39,22.42,13200.0,21.611,21.6207,21.5725,21.6014,13200.0
2008-08-07 10:20:00,22.44,22.44,22.39,22.43,17400.0,21.6207,21.6207,21.5725,21.611,17400.0
2008-08-07 10:30:00,22.42,22.47,22.41,22.45,21900.0,21.6014,21.6496,21.5918,21.6303,21900.0
2008-08-07 10:40:00,22.45,22.45,22.4,22.4,17100.0,21.6303,21.6303,21.5821,21.5821,17100.0
2008-08-07 10:50:00,22.41,22.44,22.41,22.44,13200.0,21.5918,21.6207,21.5918,21.6207,13200.0
2008-08-07 11:00:00,22.46,22.46,22.4,22.44,26400.0,21.6399,21.6399,21.5821,21.6207,26400.0
2008-08-07 11:10:00,22.44,22.46,22.43,22.45,14700.0,21.6207,21.6399,21.611,21.6303,14700.0
2008-08-07 11:20:00,22.42,22.43,22.39,22.43,7500.0,21.6014,21.611,21.5725,21.611,7500.0
2008-08-07 11:30:00,22.43,22.43,22.41,22.41,14400.0,21.611,21.611,21.5918,21.5918,14400.0
2008-08-07 11:40:00,22.41,22.42,22.4,22.42,10500.0,21.5918,21.6014,21.5821,21.6014,10500.0
2008-08-07 11:50:00,22.42,22.43,22.39,22.4,7500.0,21.6014,21.611,21.5725,21.5821,7500.0
2008-08-07 12:00:00,22.4,22.4,22.37,22.37,9300.0,21.5821,21.5821,21.5532,21.5532,9300.0
2008-08-07 12:10:00,22.37,22.42,22.37,22.42,12600.0,21.5532,21.6014,21.5532,21.6014,12600.0
2008-08-07 12:20:00,22.42,22.44,22.42,22.43,7500.0,21.6014,21.6207,21.6014,21.611,7500.0
2008-08-07 12:30:00,22.43,22.43,22.41,22.43,10500.0,21.611,21.611,21.5918,21.611,10500.0
2008-08-07 12:40:00,22.42,22.51,22.42,22.51,13200.0,21.6014,21.6881,21.6014,21.6881,13200.0
2008-08-07 12:50:00,22.5,22.53,22.5,22.51,9600.0,21.6785,21.7074,21.6785,21.6881,9600.0
2008-08-07 13:00:00,22.51,22.51,22.48,22.48,13500.0,21.6881,21.6881,21.6592,21.6592,13500.0
2008-08-07 13:10:00,22.48,22.5,22.48,22.49,9600.0,21.6592,21.6785,21.6592,21.6688,9600.0
2008-08-07 13:20:00,22.48,22.5,22.48,22.48,11100.0,21.6592,21.6785,21.6592,21.6592,11100.0
2008-08-07 13:30:00,22.48,22.49,22.48,22.49,15300.0,21.6592,21.6688,21.6592,21.6688,15300.0
2008-08-07 13:40:00,22.49,22.5,22.48,22.48,18300.0,21.6688,21.6785,21.6592,21.6592,18300.0
2008-08-07 13:50:00,22.47,22.48,22.47,22.47,8400.0,21.6496,21.6592,21.6496,21.6496,8400.0
2008-08-07 14:00:00,22.47,22.47,22.46,22.47,13200.0,21.6496,21.6496,21.6399,21.6496,13200.0
2008-08-07 14:10:00,22.46,22.48,22.46,22.47,12900.0,21.6399,21.6592,21.6399,21.6496,12900.0
2008-08-07 14:20:00,22.47,22.48,22.46,22.48,18000.0,21.6496,21.6592,21.6399,21.6592,18000.0
2008-08-07 14:30:00,22.48,22.48,22.44,22.44,18000.0,21.6592,21.6592,21.6207,21.6207,18000.0
2008-08-07 14:40:00,22.44,22.44,22.39,22.4,11100.0,21.6207,21.6207,21.5725,21.5821,11100.0
2008-08-07 14:50:00,22.4,22.44,22.4,22.42,21000.0,21.5821,21.6207,21.5821,21.6014,21000.0
2008-08-07 15:00:00,22.42,22.43,22.32,22.33,99600.0,21.6014,21.611,21.505,21.5147,99600.0
2008-08-07 15:10:00,22.33,22.33,22.16,22.17,18000.0,21.5147,21.5147,21.3509,21.3605,18000.0
2008-08-07 15:20:00,22.13,22.14,22.03,22.03,52200.0,21.322,21.3316,21.2256,21.2256,52200.0
2008-08-07 15:30:00,22.03,22.03,21.81,21.81,216900.0,21.2256,21.2256,21.0137,21.0137,216900.0
2008-08-07 15:40:00,21.78,21.8,21.75,21.8,101700.0,20.9848,21.004,20.9559,21.004,101700.0
2008-08-07 15:50:00,21.79,21.79,21.73,21.77,45300.0,20.9944,20.9944,20.9366,20.9751,45300.0
2008-08-07 16:00:00,21.75,21.78,21.67,21.77,12600.0,20.9559,20.9848,20.8788,20.9751,12600.0
2008-08-07 16:10:00,21.73,21.73,21.7,21.7,7500.0,20.9366,20.9366,20.9077,20.9077,7500.0
2008-08-08 09:30:00,21.94,22.04,21.88,22.04,43800.0,21.1389,21.2353,21.0811,21.2353,43800.0
2008-08-08 09:40:00,22.01,22.1,22.01,22.05,34200.0,21.2064,21.2931,21.2064,21.2449,34200.0
2008-08-08 09:50:00,22.11,22.11,22.06,22.06,8700.0,21.3027,21.3027,21.2545,21.2545,8700.0
2008-08-08 10:00:00,22.04,22.11,22.0,22.11,25200.0,21.2353,21.3027,21.1967,21.3027,25200.0
2008-08-08 10:10:00,22.11,22.21,22.11,22.17,23700.0,21.3027,21.3991,21.3027,21.3605,23700.0
2008-08-08 10:20:00,22.18,22.18,22.15,22.18,12900.0,21.3702,21.3702,21.3413,21.3702,12900.0
2008-08-08 10:30:00,22.17,22.17,22.09,22.11,14400.0,21.3605,21.3605,21.2834,21.3027,14400.0
2008-08-08 10:40:00,22.1,22.11,22.07,22.07,15300.0,21.2931,21.3027,21.2642,21.2642,15300.0
2008-08-08 10:50:00,22.12,22.19,22.12,22.19,5400.0,21.3123,21.3798,21.3123,21.3798,5400.0
2008-08-08 11:00:00,22.18,22.18,22.17,22.17,1500.0,21.3702,21.3702,21.3605,21.3605,1500.0
2008-08-08 11:10:00,22.19,22.21,22.18,22.2,13500.0,21.3798,21.3991,21.3702,21.3894,13500.0
2008-08-08 11:20:00,22.22,22.23,22.2,22.23,6300.0,21.4087,21.4183,21.3894,21.4183,6300.0
2008-08-08 11:30:00,22.22,22.28,22.22,22.26,14400.0,21.4087,21.4665,21.4087,21.4472,14400.0
2008-08-08 11:40:00,22.24,22.27,22.24,22.27,3300.0,21.428,21.4569,21.428,21.4569,3300.0
2008-08-08 11:50:00,22.28,22.31,22.28,22.31,238200.0,21.4665,21.4954,21.4665,21.4954,238200.0
2008-08-08 12:00:00,22.3,22.31,22.27,22.27,9300.0,21.4858,21.4954,21.4569,21.4569,9300.0
2008-08-08 12:10:00,22.28,22.33,22.28,22.33,12600.0,21.4665,21.5147,21.4665,21.5147,12600.0
2008-08-08 12:20:00,22.33,22.35,22.31,22.32,5100.0,21.5147,21.5339,21.4954,21.505,5100.0
2008-08-08 12:30:00,22.33,22.34,22.32,22.32,8100.0,21.5147,21.5243,21.505,21.505,8100.0
2008-08-08 12:40:00,22.33,22.34,22.32,22.34,26400.0,21.5147,21.5243,21.505,21.5243,26400.0
2008-08-08 12:50:00,22.34,22.34,22.33,22.34,7200.0,21.5243,21.5243,21.5147,21.5243,7200.0
2008-08-08 13:00:00,22.32,22.34,22.32,22.32,3000.0,21.505,21.5243,21.505,21.505,3000.0
2008-08-08 13:10:00,22.3,22.32,22.29,22.31,12600.0,21.4858,21.505,21.4761,21.4954,12600.0
2008-08-08 13:20:00,22.32,22.37,22.32,22.37,5700.0,21.505,21.5532,21.505,21.5532,5700.0
2008-08-08 13:30:00,22.36,22.39,22.36,22.37,23400.0,21.5436,21.5725,21.5436,21.5532,23400.0
2008-08-08 13:40:00,22.39,22.43,22.36,22.37,7200.0,21.5725,21.611,21.5436,21.5532,7200.0
2008-08-08 13:50:00,22.37,22.37,22.33,22.33,3900.0,21.5532,21.5532,21.5147,21.5147,3900.0
2008-08-08 14:00:00,22.32,22.32,22.3,22.31,8400.0,21.505,21.505,21.4858,21.4954,8400.0
2008-08-08 14:10:00,22.32,22.32,22.31,22.31,5700.0,21.505,21.505,21.4954,21.4954,5700.0
2008-08-08 14:20:00,22.34,22.38,22.34,22.38,15900.0,21.5243,21.5629,21.5243,21.5629,15900.0
2008-08-08 14:30:00,22.37,22.4,22.37,22.4,21300.0,21.5532,21.5821,21.5532,21.5821,21300.0
2008-08-08 14:40:00,22.42,22.42,22.39,22.39,5700.0,21.6014,21.6014,21.5725,21.5725,5700.0
2008-08-08 14:50:00,22.39,22.4,22.37,22.38,17700.0,21.5725,21.5821,21.5532,21.5629,17700.0
2008-08-08 15:00:00,22.39,22.41,22.39,22.4,5700.0,21.5725,21.5918,21.5725,21.5821,5700.0
2008-08-08 15:10:00,22.39,22.39,22.33,22.33,4800.0,21.5725,21.5725,21.5147,21.5147,4800.0
2008-08-08 15:20:00,22.33,22.35,22.31,22.32,21300.0,21.5147,21.5339,21.4954,21.505,21300.0
2008-08-08 15:30:00,22.31,22.35,22.31,22.35,42000.0,21.4954,21.5339,21.4954,21.5339,42000.0
2008-08-08 15:40:00,22.36,22.4,22.35,22.39,242400.0,21.5436,21.5821,21.5339,21.5725,242400.0
2008-08-08 15:50:00,22.41,22.41,22.38,22.4,22500.0,21.5918,21.5918,21.5629,21.5821,22500.0
2008-08-08 16:00:00,22.38,22.38,22.38,22.38,300.0,21.5629,21.5629,21.5629,21.5629,300.0
2008-08-08 16:10:00,22.53,22.53,22.53,22.53,300.0,21.7074,21.7074,21.7074,21.7074,300.0
2008-08-11 09:30:00,22.33,22.45,22.33,22.44,84900.0,21.5147,21.6303,21.5147,21.6207,84900.0
2008-08-11 09:40:00,22.46,22.49,22.45,22.49,66000.0,21.6399,21.6688,21.6303,21.6688,66000.0
2008-08-11 09:50:00,22.49,22.6,22.48,22.58,24900.0,21.6688,21.7748,21.6592,21.7556,24900.0
2008-08-11 10:00:00,22.59,22.59,22.58,22.58,3600.0,21.7652,21.7652,21.7556,21.7556,3600.0
2008-08-11 10:10:00,22.58,22.64,22.54,22.64,56100.0,21.7556,21.8134,21.717,21.8134,56100.0
2008-08-11 10:20:00,22.64,22.65,22.6,22.61,24000.0,21.8134,21.823,21.7748,21.7845,24000.0
2008-08-11 10:30:00,22.6,22.62,22.59,22.61,28200.0,21.7748,21.7941,21.7652,21.7845,28200.0
2008-08-11 10:40:00,22.6,22.61,22.59,22.61,14700.0,21.7748,21.7845,21.7652,21.7845,14700.0
2008-08-11 10:50:00,22.59,22.63,22.59,22.62,16200.0,21.7652,21.8037,21.7652,21.7941,16200.0
2008-08-11 11:00:00,22.61,22.65,22.61,22.65,12600.0,21.7845,21.823,21.7845,21.823,12600.0
2008-08-11 11:10:00,22.66,22.66,22.6,22.62,8400.0,21.8326,21.8326,21.7748,21.7941,8400.0
2008-08-11 11:20:00,22.63,22.64,22.62,22.64,10500.0,21.8037,21.8134,21.7941,21.8134,10500.0
2008-08-11 11:30:00,22.64,22.68,22.63,22.67,16800.0,21.8134,21.8519,21.8037,21.8423,16800.0
2008-08-11 11:40:00,22.66,22.69,22.66,22.67,10200.0,21.8326,21.8615,21.8326,21.8423,10200.0
2008-08-11 11:50:00,22.67,22.7,22.66,22.69,17400.0,21.8423,21.8712,21.8326,21.8615,17400.0
2008-08-11 12:00:00,22.69,22.71,22.69,22.7,6600.0,21.8615,21.8808,21.8615,21.8712,6600.0
2008-08-11 12:10:00,22.69,22.75,22.69,22.75,79800.0,21.8615,21.9193,21.8615,21.9193,79800.0
2008-08-11 12:20:00,22.75,22.78,22.75,22.78,18900.0,21.9193,21.9482,21.9193,21.9482,18900.0
2008-08-11 12:30:00,22.78,22.78,22.75,22.77,56100.0,21.9482,21.9482,21.9193,21.9386,56100.0
2008-08-11 12:40:00,22.77,22.8,22.75,22.79,70200.0,21.9386,21.9675,21.9193,21.9579,70200.0
2008-08-11 12:50:00,22.8,22.83,22.79,22.83,14400.0,21.9675,21.9964,21.9579,21.9964,14400.0
2008-08-11 13:00:00,22.82,22.82,22.79,22.81,17100.0,21.9868,21.9868,21.9579,21.9772,17100.0
2008-08-11 13:10:00,22.81,22.85,22.8,22.84,81600.0,21.9772,22.0157,21.9675,22.0061,81600.0
2008-08-11 13:20:00,22.86,22.88,22.85,22.86,33300.0,22.0253,22.0446,22.0157,22.0253,33300.0
2008-08-11 13:30:00,22.85,22.89,22.85,22.88,10800.0,22.0157,22.0542,22.0157,22.0446,10800.0
2008-08-11 13:40:00,22.87,22.87,22.81,22.84,23700.0,22.035,22.035,21.9772,22.0061,23700.0
2008-08-11 13:50:00,22.84,22.89,22.84,22.85,16200.0,22.0061,22.0542,22.0061,22.0157,16200.0
2008-08-11 14:00:00,22.85,22.85,22.79,22.83,31500.0,22.0157,22.0157,21.9579,21.9964,31500.0
2008-08-11 14:10:00,22.82,22.84,22.81,22.82,11400.0,21.9868,22.0061,21.9772,21.9868,11400.0
2008-08-11 14:20:00,22.82,22.82,22.77,22.8,23700.0,21.9868,21.9868,21.9386,21.9675,23700.0
2008-08-11 14:30:00,22.83,22.84,22.77,22.81,6600.0,21.9964,22.0061,21.9386,21.9772,6600.0
2008-08-11 14:40:00,22.79,22.84,22.77,22.78,380400.0,21.9579,22.0061,21.9386,21.9482,380400.0
2008-08-11 14:50:00,22.8,22.8,22.75,22.8,16500.0,21.9675,21.9675,21.9193,21.9675,16500.0
2008-08-11 15:00:00,22.81,22.86,22.8,22.82,34500.0,21.9772,22.0253,21.9675,21.9868,34500.0
2008-08-11 15:10:00,22.83,22.83,22.82,22.82,8400.0,21.9964,21.9964,21.9868,21.9868,8400.0
2008-08-11 15:20:00,22.82,22.83,22.78,22.78,33300.0,21.9868,21.9964,21.9482,21.9482,33300.0
2008-08-11 15:30:00,22.8,22.8,22.76,22.79,23700.0,21.9675,21.9675,21.929,21.9579,23700.0
2008-08-11 15:40:00,22.79,22.81,22.77,22.81,40500.0,21.9579,21.9772,21.9386,21.9772,40500.0
2008-08-11 15:50:00,22.82,22.84,22.81,22.84,107700.0,21.9868,22.0061,21.9772,22.0061,107700.0
2008-08-11 16:00:00,22.84,22.84,22.84,22.84,2400.0,22.0061,22.0061,22.0061,22.0061,2400.0
2008-08-11 16:10:00,22.84,22.84,22.84,22.84,0.0,22.0061,22.0061,22.0061,22.0061,0.0
2008-08-12 09:30:00,22.89,22.89,22.68,22.72,149100.0,22.0542,22.0542,21.8519,21.8904,149100.0
2008-08-12 09:40:00,22.68,22.7,22.63,22.63,8100.0,21.8519,21.8712,21.8037,21.8037,8100.0
2008-08-12 09:50:00,22.67,22.7,22.6,22.7,73800.0,21.8423,21.8712,21.7748,21.8712,73800.0
2008-08-12 10:00:00,22.7,22.78,22.69,22.74,11400.0,21.8712,21.9482,21.8615,21.9097,11400.0
2008-08-12 10:10:00,22.71,22.81,22.7,22.81,16500.0,21.8808,21.9772,21.8712,21.9772,16500.0
2008-08-12 10:20:00,22.8,22.8,22.71,22.72,16500.0,21.9675,21.9675,21.8808,21.8904,16500.0
2008-08-12 10:30:00,22.71,22.76,22.67,22.76,37800.0,21.8808,21.929,21.8423,21.929,37800.0
2008-08-12 10:40:00,22.76,22.8,22.74,22.74,71100.0,21.929,21.9675,21.9097,21.9097,71100.0
2008-08-12 10:50:00,22.74,22.74,22.72,22.72,28800.0,21.9097,21.9097,21.8904,21.8904,28800.0
2008-08-12 11:00:00,22.72,22.76,22.69,22.75,19500.0,21.8904,21.929,21.8615,21.9193,19500.0
2008-08-12 11:10:00,22.76,22.79,22.74,22.79,17700.0,21.929,21.9579,21.9097,21.9579,17700.0
2008-08-12 11:20:00,22.78,22.8,22.76,22.8,38100.0,21.9482,21.9675,21.929,21.9675,38100.0
2008-08-12 11:30:00,22.8,22.8,22.75,22.75,10800.0,21.9675,21.9675,21.9193,21.9193,10800.0
2008-08-12 11:40:00,22.74,22.79,22.74,22.78,19200.0,21.9097,21.9579,21.9097,21.9482,19200.0
2008-08-12 11:50:00,22.78,22.8,22.76,22.76,30000.0,21.9482,21.9675,21.929,21.929,30000.0
2008-08-12 12:00:00,22.74,22.76,22.72,22.75,15900.0,21.9097,21.929,21.8904,21.9193,15900.0
2008-08-12 12:10:00,22.74,22.74,22.7,22.71,15000.0,21.9097,21.9097,21.8712,21.8808,15000.0
2008-08-12 12:20:00,22.71,22.75,22.71,22.73,13800.0,21.8808,21.9193,21.8808,21.9001,13800.0
2008-08-12 12:30:00,22.73,22.73,22.69,22.69,14400.0,21.9001,21.9001,21.8615,21.8615,14400.0
2008-08-12 12:40:00,22.69,22.72,22.69,22.71,12600.0,21.8615,21.8904,21.8615,21.8808,12600.0
2008-08-12 12:50:00,22.71,22.74,22.71,22.74,15900.0,21.8808,21.9097,21.8808,21.9097,15900.0
2008-08-12 13:00:00,22.74,22.8,22.74,22.78,9300.0,21.9097,21.9675,21.9097,21.9482,9300.0
2008-08-12 13:10:00,22.78,22.79,22.77,22.79,14400.0,21.9482,21.9579,21.9386,21.9579,14400.0
2008-08-12 13:20:00,22.79,22.81,22.78,22.78,7800.0,21.9579,21.9772,21.9482,21.9482,7800.0
2008-08-12 13:30:00,22.78,22.8,22.77,22.78,25800.0,21.9482,21.9675,21.9386,21.9482,25800.0
2008-08-12 13:40:00,22.78,22.82,22.78,22.81,13800.0,21.9482,21.9868,21.9482,21.9772,13800.0
2008-08-12 13:50:00,22.8,22.84,22.78,22.8,21600.0,21.9675,22.0061,21.9482,21.9675,21600.0
2008-08-12 14:00:00,22.8,22.83,22.79,22.81,14400.0,21.9675,21.9964,21.9579,21.9772,14400.0
2008-08-12 14:10:00,22.81,22.81,22.78,22.79,25800.0,21.9772,21.9772,21.9482,21.9579,25800.0
2008-08-12 14:20:00,22.79,22.89,22.79,22.88,21900.0,21.9579,22.0542,21.9579,22.0446,21900.0
2008-08-12 14:30:00,22.87,22.87,22.86,22.87,18300.0,22.035,22.035,22.0253,22.035,18300.0
2008-08-12 14:40:00,22.87,22.88,22.86,22.87,13500.0,22.035,22.0446,22.0253,22.035,13500.0
2008-08-12 14:50:00,22.87,22.89,22.84,22.84,17400.0,22.035,22.0542,22.0061,22.0061,17400.0
2008-08-12 15:00:00,22.84,22.85,22.82,22.85,15300.0,22.0061,22.0157,21.9868,22.0157,15300.0
2008-08-12 15:10:00,22.85,22.85,22.81,22.82,31200.0,22.0157,22.0157,21.9772,21.9868,31200.0
2008-08-12 15:20:00,22.82,22.84,22.82,22.84,19800.0,21.9868,22.0061,21.9868,22.0061,19800.0
2008-08-12 15:30:00,22.82,22.82,22.78,22.79,48300.0,21.9868,21.9868,21.9482,21.9579,48300.0
2008-08-12 15:40:00,22.77,22.77,22.75,22.77,321600.0,21.9386,21.9386,21.9193,21.9386,321600.0
2008-08-12 15:50:00,22.77,22.84,22.76,22.84,48600.0,21.9386,22.0061,21.929,22.0061,48600.0
2008-08-12 16:00:00,22.84,22.87,22.84,22.87,3600.0,22.0061,22.035,22.0061,22.035,3600.0
2008-08-12 16:10:00,22.87,22.87,22.87,22.87,0.0,22.035,22.035,22.035,22.035,0.0
2008-08-13 09:30:00,22.9,22.9,22.76,22.79,48300.0,22.0639,22.0639,21.929,21.9579,48300.0
2008-08-13 09:40:00,22.76,22.8,22.62,22.66,185700.0,21.929,21.9675,21.7941,21.8326,185700.0
2008-08-13 09:50:00,22.66,22.76,22.66,22.75,89400.0,21.8326,21.929,21.8326,21.9193,89400.0
2008-08-13 10:00:00,22.75,22.78,22.73,22.77,114300.0,21.9193,21.9482,21.9001,21.9386,114300.0
2008-08-13 10:10:00,22.73,22.73,22.67,22.72,247500.0,21.9001,21.9001,21.8423,21.8904,247500.0
2008-08-13 10:20:00,22.74,22.79,22.74,22.77,30000.0,21.9097,21.9579,21.9097,21.9386,30000.0
2008-08-13 10:30:00,22.74,22.79,22.74,22.77,81900.0,21.9097,21.9579,21.9097,21.9386,81900.0
2008-08-13 10:40:00,22.76,22.79,22.74,22.74,15600.0,21.929,21.9579,21.9097,21.9097,15600.0
2008-08-13 10:50:00,22.74,22.74,22.7,22.72,19200.0,21.9097,21.9097,21.8712,21.8904,19200.0
2008-08-13 11:00:00,22.73,22.73,22.65,22.65,16500.0,21.9001,21.9001,21.823,21.823,16500.0
2008-08-13 11:10:00,22.65,22.66,22.62,22.66,14100.0,21.823,21.8326,21.7941,21.8326,14100.0
2008-08-13 11:20:00,22.67,22.67,22.62,22.65,17400.0,21.8423,21.8423,21.7941,21.823,17400.0
2008-08-13 11:30:00,22.65,22.65,22.6,22.62,34500.0,21.823,21.823,21.7748,21.7941,34500.0
2008-08-13 11:40:00,22.62,22.62,22.58,22.59,13800.0,21.7941,21.7941,21.7556,21.7652,13800.0
2008-08-13 11:50:00,22.59,22.59,22.54,22.55,12600.0,21.7652,21.7652,21.717,21.7266,12600.0
2008-08-13 12:00:00,22.55,22.59,22.51,22.51,12900.0,21.7266,21.7652,21.6881,21.6881,12900.0
2008-08-13 12:10:00,22.5,22.51,22.47,22.5,29400.0,21.6785,21.6881,21.6496,21.6785,29400.0
2008-08-13 12:20:00,22.5,22.5,22.47,22.48,19800.0,21.6785,21.6785,21.6496,21.6592,19800.0
2008-08-13 12:30:00,22.48,22.52,22.48,22.52,9600.0,21.6592,21.6977,21.6592,21.6977,9600.0
2008-08-13 12:40:00,22.53,22.54,22.52,22.52,5100.0,21.7074,21.717,21.6977,21.6977,5100.0
2008-08-13 12:50:00,22.52,22.52,22.5,22.52,7800.0,21.6977,21.6977,21.6785,21.6977,7800.0
2008-08-13 13:00:00,22.52,22.53,22.5,22.51,11100.0,21.6977,21.7074,21.6785,21.6881,11100.0
2008-08-13 13:10:00,22.5,22.51,22.47,22.48,4800.0,21.6785,21.6881,21.6496,21.6592,4800.0
2008-08-13 13:20:00,22.48,22.57,22.47,22.56,8700.0,21.6592,21.7459,21.6496,21.7363,8700.0
2008-08-13 13:30:00,22.57,22.63,22.56,22.6,6300.0,21.7459,21.8037,21.7363,21.7748,6300.0
2008-08-13 13:40:00,22.6,22.62,22.54,22.55,11100.0,21.7748,21.7941,21.717,21.7266,11100.0
2008-08-13 13:50:00,22.54,22.63,22.54,22.62,8100.0,21.717,21.8037,21.717,21.7941,8100.0
2008-08-13 14:00:00,22.63,22.63,22.55,22.58,23100.0,21.8037,21.8037,21.7266,21.7556,23100.0
2008-08-13 14:10:00,22.58,22.59,22.56,22.58,16500.0,21.7556,21.7652,21.7363,21.7556,16500.0
2008-08-13 14:20:00,22.61,22.64,22.59,22.61,23700.0,21.7845,21.8134,21.7652,21.7845,23700.0
2008-08-13 14:30:00,22.63,22.67,22.62,22.66,5400.0,21.8037,21.8423,21.7941,21.8326,5400.0
2008-08-13 14:40:00,22.68,22.74,22.68,22.7,30600.0,21.8519,21.9097,21.8519,21.8712,30600.0
2008-08-13 14:50:00,22.68,22.72,22.66,22.72,10200.0,21.8519,21.8904,21.8326,21.8904,10200.0
2008-08-13 15:00:00,22.73,22.75,22.73,22.74,87300.0,21.9001,21.9193,21.9001,21.9097,87300.0
2008-08-13 15:10:00,22.73,22.75,22.72,22.72,9600.0,21.9001,21.9193,21.8904,21.8904,9600.0
2008-08-13 15:20:00,22.7,22.71,22.67,22.7,9000.0,21.8712,21.8808,21.8423,21.8712,9000.0
2008-08-13 15:30:00,22.71,22.71,22.68,22.69,9900.0,21.8808,21.8808,21.8519,21.8615,9900.0
2008-08-13 15:40:00,22.7,22.7,22.67,22.68,1500.0,21.8712,21.8712,21.8423,21.8519,1500.0
2008-08-13 15:50:00,22.67,22.72,22.65,22.71,147000.0,21.8423,21.8904,21.823,21.8808,147000.0
2008-08-13 16:00:00,22.69,22.83,22.69,22.83,600.0,21.8615,21.9964,21.8615,21.9964,600.0
2008-08-13 16:10:00,22.83,22.83,22.83,22.83,300.0,21.9964,21.9964,21.9964,21.9964,300.0
2008-08-14 09:30:00,22.72,22.72,22.64,22.69,34500.0,21.8904,21.8904,21.8134,21.8615,34500.0
2008-08-14 09:40:00,22.67,22.73,22.67,22.7,11400.0,21.8423,21.9001,21.8423,21.8712,11400.0
2008-08-14 09:50:00,22.7,22.8,22.7,22.79,9900.0,21.8712,21.9675,21.8712,21.9579,9900.0
2008-08-14 10:00:00,22.8,22.81,22.74,22.78,10500.0,21.9675,21.9772,21.9097,21.9482,10500.0
2008-08-14 10:10:00,22.76,22.76,22.74,22.76,9900.0,21.929,21.929,21.9097,21.929,9900.0
2008-08-14 10:20:00,22.75,22.81,22.75,22.81,5100.0,21.9193,21.9772,21.9193,21.9772,5100.0
2008-08-14 10:30:00,22.81,22.9,22.81,22.9,43500.0,21.9772,22.0639,21.9772,22.0639,43500.0
2008-08-14 10:40:00,22.92,22.99,22.92,22.95,33000.0,22.0831,22.1506,22.0831,22.112,33000.0
2008-08-14 10:50:00,22.96,22.99,22.96,22.97,22500.0,22.1217,22.1506,22.1217,22.1313,22500.0
2008-08-14 11:00:00,22.97,22.98,22.96,22.97,56700.0,22.1313,22.1409,22.1217,22.1313,56700.0
2008-08-14 11:10:00,22.97,23.0,22.97,23.0,19200.0,22.1313,22.1602,22.1313,22.1602,19200.0
2008-08-14 11:20:00,23.0,23.0,22.98,22.99,9900.0,22.1602,22.1602,22.1409,22.1506,9900.0
2008-08-14 11:30:00,22.98,23.0,22.96,23.0,16200.0,22.1409,22.1602,22.1217,22.1602,16200.0
2008-08-14 11:40:00,23.0,23.0,22.98,22.99,16500.0,22.1602,22.1602,22.1409,22.1506,16500.0
2008-08-14 11:50:00,22.98,23.01,22.98,23.01,10200.0,22.1409,22.1699,22.1409,22.1699,10200.0
2008-08-14 12:00:00,23.02,23.04,23.0,23.04,6000.0,22.1795,22.1988,22.1602,22.1988,6000.0
2008-08-14 12:10:00,23.05,23.06,23.03,23.04,22200.0,22.2084,22.218,22.1891,22.1988,22200.0
2008-08-14 12:20:00,23.04,23.04,23.0,23.0,21000.0,22.1988,22.1988,22.1602,22.1602,21000.0
2008-08-14 12:30:00,23.0,23.06,22.99,23.06,27300.0,22.1602,22.218,22.1506,22.218,27300.0
2008-08-14 12:40:00,23.05,23.12,23.05,23.11,451800.0,22.2084,22.2758,22.2084,22.2662,451800.0
2008-08-14 12:50:00,23.08,23.1,23.08,23.09,91500.0,22.2373,22.2566,22.2373,22.2469,91500.0
2008-08-14 13:00:00,23.07,23.09,23.05,23.05,89100.0,22.2277,22.2469,22.2084,22.2084,89100.0
2008-08-14 13:10:00,23.05,23.08,23.05,23.05,86100.0,22.2084,22.2373,22.2084,22.2084,86100.0
2008-08-14 13:20:00,23.04,23.08,23.04,23.05,7800.0,22.1988,22.2373,22.1988,22.2084,7800.0
2008-08-14 13:30:00,23.05,23.09,23.04,23.09,414000.0,22.2084,22.2469,22.1988,22.2469,414000.0
2008-08-14 13:40:00,23.08,23.09,23.06,23.07,6300.0,22.2373,22.2469,22.218,22.2277,6300.0
2008-08-14 13:50:00,23.07,23.09,23.07,23.07,5400.0,22.2277,22.2469,22.2277,22.2277,5400.0
2008-08-14 14:00:00,23.07,23.09,23.07,23.07,8400.0,22.2277,22.2469,22.2277,22.2277,8400.0
2008-08-14 14:10:00,23.08,23.1,23.08,23.09,19800.0,22.2373,22.2566,22.2373,22.2469,19800.0
2008-08-14 14:20:00,23.07,23.11,23.05,23.11,10200.0,22.2277,22.2662,22.2084,22.2662,10200.0
2008-08-14 14:30:00,23.11,23.13,23.11,23.11,12300.0,22.2662,22.2855,22.2662,22.2662,12300.0
2008-08-14 14:40:00,23.1,23.1,23.05,23.07,12000.0,22.2566,22.2566,22.2084,22.2277,12000.0
2008-08-14 14:50:00,23.08,23.09,23.07,23.08,4800.0,22.2373,22.2469,22.2277,22.2373,4800.0
2008-08-14 15:00:00,23.07,23.07,23.03,23.06,12300.0,22.2277,22.2277,22.1891,22.218,12300.0
2008-08-14 15:10:00,23.06,23.09,23.05,23.09,18600.0,22.218,22.2469,22.2084,22.2469,18600.0
2008-08-14 15:20:00,23.08,23.1,23.07,23.08,6900.0,22.2373,22.2566,22.2277,22.2373,6900.0
2008-08-14 15:30:00,23.08,23.14,23.07,23.11,23400.0,22.2373,22.2951,22.2277,22.2662,23400.0
2008-08-14 15:40:00,23.11,23.13,23.1,23.13,21300.0,22.2662,22.2855,22.2566,22.2855,21300.0
2008-08-14 15:50:00,23.14,23.17,23.11,23.15,25500.0,22.2951,22.324,22.2662,22.3047,25500.0
2008-08-14 16:00:00,23.16,23.16,23.16,23.16,300.0,22.3144,22.3144,22.3144,22.3144,300.0
2008-08-14 16:10:00,23.16,23.16,23.16,23.16,0.0,22.3144,22.3144,22.3144,22.3144,0.0
2008-08-15 09:30:00,23.17,23.25,23.14,23.23,105000.0,22.324,22.4011,22.2951,22.3818,105000.0
2008-08-15 09:40:00,23.21,23.28,23.21,23.24,69600.0,22.3625,22.43,22.3625,22.3915,69600.0
2008-08-15 09:50:00,23.22,23.28,23.2,23.25,76200.0,22.3722,22.43,22.3529,22.4011,76200.0
2008-08-15 10:00:00,23.26,23.26,23.06,23.08,33300.0,22.4107,22.4107,22.218,22.2373,33300.0
2008-08-15 10:10:00,23.11,23.13,23.03,23.05,24300.0,22.2662,22.2855,22.1891,22.2084,24300.0
2008-08-15 10:20:00,23.03,23.05,23.01,23.04,44400.0,22.1891,22.2084,22.1699,22.1988,44400.0
2008-08-15 10:30:00,23.04,23.07,23.03,23.06,16800.0,22.1988,22.2277,22.1891,22.218,16800.0
2008-08-15 10:40:00,23.05,23.07,23.05,23.07,12600.0,22.2084,22.2277,22.2084,22.2277,12600.0
2008-08-15 10:50:00,23.09,23.11,23.08,23.09,11100.0,22.2469,22.2662,22.2373,22.2469,11100.0
2008-08-15 11:00:00,23.08,23.08,23.02,23.03,5700.0,22.2373,22.2373,22.1795,22.1891,5700.0
2008-08-15 11:10:00,23.02,23.04,23.02,23.04,3000.0,22.1795,22.1988,22.1795,22.1988,3000.0
2008-08-15 11:20:00,23.05,23.05,22.98,23.03,5400.0,22.2084,22.2084,22.1409,22.1891,5400.0
2008-08-15 11:30:00,23.04,23.07,23.02,23.04,9600.0,22.1988,22.2277,22.1795,22.1988,9600.0
2008-08-15 11:40:00,23.01,23.02,22.99,23.01,12300.0,22.1699,22.1795,22.1506,22.1699,12300.0
2008-08-15 11:50:00,22.98,23.0,22.96,22.96,4800.0,22.1409,22.1602,22.1217,22.1217,4800.0
2008-08-15 12:00:00,22.97,23.0,22.95,22.98,73500.0,22.1313,22.1602,22.112,22.1409,73500.0
2008-08-15 12:10:00,22.98,22.99,22.96,22.98,35400.0,22.1409,22.1506,22.1217,22.1409,35400.0
2008-08-15 12:20:00,22.96,22.98,22.96,22.96,4200.0,22.1217,22.1409,22.1217,22.1217,4200.0
2008-08-15 12:30:00,22.98,23.0,22.98,23.0,3900.0,22.1409,22.1602,22.1409,22.1602,3900.0
2008-08-15 12:40:00,23.01,23.01,22.98,23.0,5400.0,22.1699,22.1699,22.1409,22.1602,5400.0
2008-08-15 12:50:00,23.0,23.0,22.99,22.99,10200.0,22.1602,22.1602,22.1506,22.1506,10200.0
2008-08-15 13:00:00,22.99,23.0,22.98,23.0,6600.0,22.1506,22.1602,22.1409,22.1602,6600.0
2008-08-15 13:10:00,22.97,22.98,22.96,22.97,3600.0,22.1313,22.1409,22.1217,22.1313,3600.0
2008-08-15 13:20:00,22.97,22.99,22.97,22.99,45900.0,22.1313,22.1506,22.1313,22.1506,45900.0
2008-08-15 13:30:00,22.99,22.99,22.96,22.99,4200.0,22.1506,22.1506,22.1217,22.1506,4200.0
2008-08-15 13:40:00,22.97,22.97,22.97,22.97,5100.0,22.1313,22.1313,22.1313,22.1313,5100.0
2008-08-15 13:50:00,22.97,22.97,22.95,22.95,10500.0,22.1313,22.1313,22.112,22.112,10500.0
2008-08-15 14:00:00,22.96,22.96,22.92,22.93,21300.0,22.1217,22.1217,22.0831,22.0928,21300.0
2008-08-15 14:10:00,22.93,22.96,22.92,22.95,11100.0,22.0928,22.1217,22.0831,22.112,11100.0
2008-08-15 14:20:00,22.95,22.95,22.9,22.91,20700.0,22.112,22.112,22.0639,22.0735,20700.0
2008-08-15 14:30:00,22.93,22.93,22.9,22.9,32700.0,22.0928,22.0928,22.0639,22.0639,32700.0
2008-08-15 14:40:00,22.9,22.92,22.9,22.91,6600.0,22.0639,22.0831,22.0639,22.0735,6600.0
2008-08-15 14:50:00,22.91,22.92,22.9,22.91,4800.0,22.0735,22.0831,22.0639,22.0735,4800.0
2008-08-15 15:00:00,22.93,22.97,22.93,22.96,3000.0,22.0928,22.1313,22.0928,22.1217,3000.0
2008-08-15 15:10:00,22.95,22.96,22.88,22.9,5400.0,22.112,22.1217,22.0446,22.0639,5400.0
2008-08-15 15:20:00,22.88,22.94,22.88,22.94,4800.0,22.0446,22.1024,22.0446,22.1024,4800.0
2008-08-15 15:30:00,22.93,22.95,22.93,22.95,2100.0,22.0928,22.112,22.0928,22.112,2100.0
2008-08-15 15:40:00,22.96,22.96,22.9,22.9,17700.0,22.1217,22.1217,22.0639,22.0639,17700.0
2008-08-15 15:50:00,22.92,22.95,22.92,22.94,12300.0,22.0831,22.112,22.0831,22.1024,12300.0
2008-08-15 16:00:00,22.94,22.96,22.94,22.96,600.0,22.1024,22.1217,22.1024,22.1217,600.0
2008-08-15 16:10:00,22.96,22.96,22.96,22.96,0.0,22.1217,22.1217,22.1217,22.1217,0.0
2008-08-18 09:30:00,23.11,23.11,23.0,23.0,80700.0,22.2662,22.2662,22.1602,22.1602,80700.0
2008-08-18 09:40:00,22.96,22.96,22.87,22.9,28500.0,22.1217,22.1217,22.035,22.0639,28500.0
2008-08-18 09:50:00,22.88,22.91,22.87,22.91,9600.0,22.0446,22.0735,22.035,22.0735,9600.0
2008-08-18 10:00:00,22.89,22.89,22.88,22.88,6300.0,22.0542,22.0542,22.0446,22.0446,6300.0
2008-08-18 10:10:00,22.85,22.88,22.84,22.84,3900.0,22.0157,22.0446,22.0061,22.0061,3900.0
2008-08-18 10:20:00,22.86,22.86,22.83,22.83,1800.0,22.0253,22.0253,21.9964,21.9964,1800.0
2008-08-18 10:30:00,22.87,22.95,22.87,22.95,8400.0,22.035,22.112,22.035,22.112,8400.0
2008-08-18 10:40:00,22.95,22.95,22.94,22.95,5400.0,22.112,22.112,22.1024,22.112,5400.0
2008-08-18 10:50:00,22.93,22.94,22.93,22.94,1800.0,22.0928,22.1024,22.0928,22.1024,1800.0
2008-08-18 11:00:00,22.97,22.99,22.95,22.99,10500.0,22.1313,22.1506,22.112,22.1506,10500.0
2008-08-18 11:10:00,22.98,22.98,22.92,22.92,8400.0,22.1409,22.1409,22.0831,22.0831,8400.0
2008-08-18 11:20:00,22.94,22.94,22.91,22.91,12900.0,22.1024,22.1024,22.0735,22.0735,12900.0
2008-08-18 11:30:00,22.93,22.93,22.89,22.89,900.0,22.0928,22.0928,22.0542,22.0542,900.0
2008-08-18 11:40:00,22.9,22.9,22.88,22.9,6000.0,22.0639,22.0639,22.0446,22.0639,6000.0
2008-08-18 11:50:00,22.88,22.88,22.87,22.87,3000.0,22.0446,22.0446,22.035,22.035,3000.0
2008-08-18 12:00:00,22.84,22.86,22.84,22.85,4500.0,22.0061,22.0253,22.0061,22.0157,4500.0
2008-08-18 12:10:00,22.87,22.87,22.83,22.83,900.0,22.035,22.035,21.9964,21.9964,900.0
2008-08-18 12:20:00,22.83,22.83,22.78,22.79,10500.0,21.9964,21.9964,21.9482,21.9579,10500.0
2008-08-18 12:30:00,22.79,22.79,22.64,22.64,21000.0,21.9579,21.9579,21.8134,21.8134,21000.0
2008-08-18 12:40:00,22.6,22.6,22.56,22.6,5100.0,21.7748,21.7748,21.7363,21.7748,5100.0
2008-08-18 12:50:00,22.6,22.62,22.6,22.62,3000.0,21.7748,21.7941,21.7748,21.7941,3000.0
2008-08-18 13:00:00,22.63,22.65,22.6,22.64,13200.0,21.8037,21.823,21.7748,21.8134,13200.0
2008-08-18 13:10:00,22.66,22.66,22.61,22.61,155400.0,21.8326,21.8326,21.7845,21.7845,155400.0
2008-08-18 13:20:00,22.63,22.64,22.54,22.57,8700.0,21.8037,21.8134,21.717,21.7459,8700.0
2008-08-18 13:30:00,22.55,22.56,22.52,22.55,7800.0,21.7266,21.7363,21.6977,21.7266,7800.0
2008-08-18 13:40:00,22.55,22.55,22.44,22.44,9600.0,21.7266,21.7266,21.6207,21.6207,9600.0
2008-08-18 13:50:00,22.44,22.48,22.44,22.46,3000.0,21.6207,21.6592,21.6207,21.6399,3000.0
2008-08-18 14:00:00,22.39,22.42,22.37,22.37,4200.0,21.5725,21.6014,21.5532,21.5532,4200.0
2008-08-18 14:10:00,22.37,22.38,22.33,22.33,14700.0,21.5532,21.5629,21.5147,21.5147,14700.0
2008-08-18 14:20:00,22.33,22.34,22.32,22.34,24900.0,21.5147,21.5243,21.505,21.5243,24900.0
2008-08-18 14:30:00,22.34,22.34,22.31,22.34,9300.0,21.5243,21.5243,21.4954,21.5243,9300.0
2008-08-18 14:40:00,22.34,22.34,22.3,22.31,14700.0,21.5243,21.5243,21.4858,21.4954,14700.0
2008-08-18 14:50:00,22.29,22.33,22.29,22.31,5700.0,21.4761,21.5147,21.4761,21.4954,5700.0
2008-08-18 15:00:00,22.32,22.34,22.31,22.34,7500.0,21.505,21.5243,21.4954,21.5243,7500.0
2008-08-18 15:10:00,22.33,22.38,22.33,22.38,9600.0,21.5147,21.5629,21.5147,21.5629,9600.0
2008-08-18 15:20:00,22.39,22.41,22.33,22.4,266100.0,21.5725,21.5918,21.5147,21.5821,266100.0
2008-08-18 15:30:00,22.4,22.41,22.38,22.4,2100.0,21.5821,21.5918,21.5629,21.5821,2100.0
2008-08-18 15:40:00,22.39,22.39,22.34,22.36,15300.0,21.5725,21.5725,21.5243,21.5436,15300.0
2008-08-18 15:50:00,22.36,22.46,22.36,22.46,18300.0,21.5436,21.6399,21.5436,21.6399,18300.0
2008-08-18 16:00:00,22.46,22.46,22.46,22.46,600.0,21.6399,21.6399,21.6399,21.6399,600.0
2008-08-18 16:10:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-19 09:30:00,22.3,22.37,22.2,22.37,8700.0,21.4858,21.5532,21.3894,21.5532,8700.0
2008-08-19 09:40:00,22.3,22.3,22.22,22.22,3600.0,21.4858,21.4858,21.4087,21.4087,3600.0
2008-08-19 09:50:00,22.24,22.29,22.21,22.26,63300.0,21.428,21.4761,21.3991,21.4472,63300.0
2008-08-19 10:00:00,22.23,22.29,22.23,22.26,24600.0,21.4183,21.4761,21.4183,21.4472,24600.0
2008-08-19 10:10:00,22.26,22.26,22.24,22.25,12600.0,21.4472,21.4472,21.428,21.4376,12600.0
2008-08-19 10:20:00,22.24,22.24,22.21,22.22,21300.0,21.428,21.428,21.3991,21.4087,21300.0
2008-08-19 10:30:00,22.23,22.24,22.23,22.24,900.0,21.4183,21.428,21.4183,21.428,900.0
2008-08-19 10:40:00,22.24,22.25,22.22,22.22,9900.0,21.428,21.4376,21.4087,21.4087,9900.0
2008-08-19 10:50:00,22.2,22.2,22.17,22.17,18900.0,21.3894,21.3894,21.3605,21.3605,18900.0
2008-08-19 11:00:00,22.18,22.19,22.17,22.19,3000.0,21.3702,21.3798,21.3605,21.3798,3000.0
2008-08-19 11:10:00,22.18,22.2,22.13,22.13,118500.0,21.3702,21.3894,21.322,21.322,118500.0
2008-08-19 11:20:00,22.13,22.14,22.12,22.13,90000.0,21.322,21.3316,21.3123,21.322,90000.0
2008-08-19 11:30:00,22.16,22.16,22.11,22.12,9000.0,21.3509,21.3509,21.3027,21.3123,9000.0
2008-08-19 11:40:00,22.13,22.14,22.08,22.08,22200.0,21.322,21.3316,21.2738,21.2738,22200.0
2008-08-19 11:50:00,22.12,22.12,22.05,22.05,13500.0,21.3123,21.3123,21.2449,21.2449,13500.0
2008-08-19 12:00:00,22.05,22.07,22.03,22.03,22200.0,21.2449,21.2642,21.2256,21.2256,22200.0
2008-08-19 12:10:00,22.03,22.05,22.03,22.04,3300.0,21.2256,21.2449,21.2256,21.2353,3300.0
2008-08-19 12:20:00,22.06,22.06,22.03,22.04,7500.0,21.2545,21.2545,21.2256,21.2353,7500.0
2008-08-19 12:30:00,22.04,22.06,22.03,22.06,6900.0,21.2353,21.2545,21.2256,21.2545,6900.0
2008-08-19 12:40:00,22.07,22.07,22.03,22.05,21000.0,21.2642,21.2642,21.2256,21.2449,21000.0
2008-08-19 12:50:00,22.06,22.06,22.05,22.05,6000.0,21.2545,21.2545,21.2449,21.2449,6000.0
2008-08-19 13:00:00,22.07,22.08,22.05,22.08,23100.0,21.2642,21.2738,21.2449,21.2738,23100.0
2008-08-19 13:10:00,22.08,22.12,22.08,22.11,15600.0,21.2738,21.3123,21.2738,21.3027,15600.0
2008-08-19 13:20:00,22.11,22.12,22.1,22.12,20700.0,21.3027,21.3123,21.2931,21.3123,20700.0
2008-08-19 13:30:00,22.12,22.15,22.12,22.12,43800.0,21.3123,21.3413,21.3123,21.3123,43800.0
2008-08-19 13:40:00,22.13,22.13,22.1,22.11,4800.0,21.322,21.322,21.2931,21.3027,4800.0
2008-08-19 13:50:00,22.09,22.09,22.05,22.06,5700.0,21.2834,21.2834,21.2449,21.2545,5700.0
2008-08-19 14:00:00,22.05,22.09,22.04,22.09,9900.0,21.2449,21.2834,21.2353,21.2834,9900.0
2008-08-19 14:10:00,22.09,22.09,22.08,22.08,4800.0,21.2834,21.2834,21.2738,21.2738,4800.0
2008-08-19 14:20:00,22.08,22.08,22.05,22.06,50100.0,21.2738,21.2738,21.2449,21.2545,50100.0
2008-08-19 14:30:00,22.05,22.07,22.05,22.05,39600.0,21.2449,21.2642,21.2449,21.2449,39600.0
2008-08-19 14:40:00,22.05,22.05,21.99,22.0,75300.0,21.2449,21.2449,21.1871,21.1967,75300.0
2008-08-19 14:50:00,22.0,22.03,22.0,22.02,71700.0,21.1967,21.2256,21.1967,21.216,71700.0
2008-08-19 15:00:00,22.02,22.02,21.97,22.0,25500.0,21.216,21.216,21.1678,21.1967,25500.0
2008-08-19 15:10:00,22.0,22.01,21.98,22.0,365400.0,21.1967,21.2064,21.1775,21.1967,365400.0
2008-08-19 15:20:00,22.0,22.04,21.98,22.02,27000.0,21.1967,21.2353,21.1775,21.216,27000.0
2008-08-19 15:30:00,22.01,22.04,22.0,22.04,13200.0,21.2064,21.2353,21.1967,21.2353,13200.0
2008-08-19 15:40:00,22.04,22.04,22.02,22.04,17100.0,21.2353,21.2353,21.216,21.2353,17100.0
2008-08-19 15:50:00,22.01,22.09,22.01,22.08,116400.0,21.2064,21.2834,21.2064,21.2738,116400.0
2008-08-19 16:00:00,22.1,22.2,22.1,22.2,60600.0,21.2931,21.3894,21.2931,21.3894,60600.0
2008-08-19 16:10:00,22.2,22.2,22.2,22.2,0.0,21.3894,21.3894,21.3894,21.3894,0.0
2008-08-20 09:30:00,22.18,22.25,22.16,22.25,9000.0,21.3702,21.4376,21.3509,21.4376,9000.0
2008-08-20 09:40:00,22.21,22.22,22.14,22.15,18000.0,21.3991,21.4087,21.3316,21.3413,18000.0
2008-08-20 09:50:00,22.15,22.15,22.1,22.12,32400.0,21.3413,21.3413,21.2931,21.3123,32400.0
2008-08-20 10:00:00,22.11,22.11,22.01,22.03,66000.0,21.3027,21.3027,21.2064,21.2256,66000.0
2008-08-20 10:10:00,22.03,22.1,22.03,22.04,75900.0,21.2256,21.2931,21.2256,21.2353,75900.0
2008-08-20 10:20:00,22.04,22.07,22.03,22.03,5400.0,21.2353,21.2642,21.2256,21.2256,5400.0
2008-08-20 10:30:00,22.03,22.11,22.03,22.07,49200.0,21.2256,21.3027,21.2256,21.2642,49200.0
2008-08-20 10:40:00,22.07,22.13,22.07,22.09,9600.0,21.2642,21.322,21.2642,21.2834,9600.0
2008-08-20 10:50:00,22.12,22.2,22.12,22.2,3900.0,21.3123,21.3894,21.3123,21.3894,3900.0
2008-08-20 11:00:00,22.18,22.18,22.15,22.15,1800.0,21.3702,21.3702,21.3413,21.3413,1800.0
2008-08-20 11:10:00,22.18,22.21,22.16,22.16,6600.0,21.3702,21.3991,21.3509,21.3509,6600.0
2008-08-20 11:20:00,22.16,22.18,22.14,22.17,5400.0,21.3509,21.3702,21.3316,21.3605,5400.0
2008-08-20 11:30:00,22.17,22.17,22.08,22.11,6000.0,21.3605,21.3605,21.2738,21.3027,6000.0
2008-08-20 11:40:00,22.09,22.1,22.09,22.1,1200.0,21.2834,21.2931,21.2834,21.2931,1200.0
2008-08-20 11:50:00,22.11,22.13,22.11,22.13,48900.0,21.3027,21.322,21.3027,21.322,48900.0
2008-08-20 12:00:00,22.1,22.1,22.07,22.09,3300.0,21.2931,21.2931,21.2642,21.2834,3300.0
2008-08-20 12:10:00,22.08,22.08,22.06,22.06,3600.0,21.2738,21.2738,21.2545,21.2545,3600.0
2008-08-20 12:20:00,22.07,22.08,22.06,22.06,4200.0,21.2642,21.2738,21.2545,21.2545,4200.0
2008-08-20 12:30:00,22.06,22.06,22.05,22.05,1800.0,21.2545,21.2545,21.2449,21.2449,1800.0
2008-08-20 12:40:00,22.05,22.05,22.0,22.0,30600.0,21.2449,21.2449,21.1967,21.1967,30600.0
2008-08-20 12:50:00,21.98,21.98,21.94,21.94,90000.0,21.1775,21.1775,21.1389,21.1389,90000.0
2008-08-20 13:00:00,21.94,21.97,21.94,21.97,8400.0,21.1389,21.1678,21.1389,21.1678,8400.0
2008-08-20 13:10:00,21.97,22.0,21.96,21.98,24600.0,21.1678,21.1967,21.1582,21.1775,24600.0
2008-08-20 13:20:00,21.99,21.99,21.96,21.96,64800.0,21.1871,21.1871,21.1582,21.1582,64800.0
2008-08-20 13:30:00,21.98,21.99,21.98,21.99,4200.0,21.1775,21.1871,21.1775,21.1871,4200.0
2008-08-20 13:40:00,21.98,22.0,21.97,22.0,31500.0,21.1775,21.1967,21.1678,21.1967,31500.0
2008-08-20 13:50:00,22.01,22.02,22.01,22.02,2100.0,21.2064,21.216,21.2064,21.216,2100.0
2008-08-20 14:00:00,22.03,22.03,21.98,21.98,9900.0,21.2256,21.2256,21.1775,21.1775,9900.0
2008-08-20 14:10:00,21.97,21.98,21.89,21.89,9900.0,21.1678,21.1775,21.0907,21.0907,9900.0
2008-08-20 14:20:00,21.87,21.89,21.85,21.88,30300.0,21.0715,21.0907,21.0522,21.0811,30300.0
2008-08-20 14:30:00,21.87,21.9,21.86,21.89,13500.0,21.0715,21.1004,21.0618,21.0907,13500.0
2008-08-20 14:40:00,21.89,21.9,21.88,21.89,12900.0,21.0907,21.1004,21.0811,21.0907,12900.0
2008-08-20 14:50:00,21.9,21.95,21.9,21.95,2700.0,21.1004,21.1486,21.1004,21.1486,2700.0
2008-08-20 15:00:00,21.98,22.0,21.97,21.97,4800.0,21.1775,21.1967,21.1678,21.1678,4800.0
2008-08-20 15:10:00,21.97,21.99,21.91,21.91,5400.0,21.1678,21.1871,21.11,21.11,5400.0
2008-08-20 15:20:00,21.92,21.92,21.87,21.88,102600.0,21.1196,21.1196,21.0715,21.0811,102600.0
2008-08-20 15:30:00,21.87,21.91,21.86,21.91,109200.0,21.0715,21.11,21.0618,21.11,109200.0
2008-08-20 15:40:00,21.92,21.98,21.92,21.95,11100.0,21.1196,21.1775,21.1196,21.1486,11100.0
2008-08-20 15:50:00,21.94,22.0,21.93,22.0,19500.0,21.1389,21.1967,21.1293,21.1967,19500.0
2008-08-20 16:00:00,21.98,21.98,21.98,21.98,2400.0,21.1775,21.1775,21.1775,21.1775,2400.0
2008-08-20 16:10:00,21.98,21.98,21.98,21.98,0.0,21.1775,21.1775,21.1775,21.1775,0.0
2008-08-21 09:30:00,21.8,21.81,21.77,21.78,17400.0,21.004,21.0137,20.9751,20.9848,17400.0
2008-08-21 09:40:00,21.79,21.87,21.79,21.83,9900.0,20.9944,21.0715,20.9944,21.0329,9900.0
2008-08-21 09:50:00,21.82,21.9,21.82,21.85,19500.0,21.0233,21.1004,21.0233,21.0522,19500.0
2008-08-21 10:00:00,21.86,21.88,21.83,21.83,18300.0,21.0618,21.0811,21.0329,21.0329,18300.0
2008-08-21 10:10:00,21.83,21.85,21.81,21.85,8100.0,21.0329,21.0522,21.0137,21.0522,8100.0
2008-08-21 10:20:00,21.84,21.85,21.79,21.79,25200.0,21.0426,21.0522,20.9944,20.9944,25200.0
2008-08-21 10:30:00,21.77,21.8,21.73,21.76,12600.0,20.9751,21.004,20.9366,20.9655,12600.0
2008-08-21 10:40:00,21.77,21.77,21.71,21.72,7500.0,20.9751,20.9751,20.9173,20.927,7500.0
2008-08-21 10:50:00,21.76,21.76,21.7,21.73,15600.0,20.9655,20.9655,20.9077,20.9366,15600.0
2008-08-21 11:00:00,21.71,21.71,21.66,21.67,36000.0,20.9173,20.9173,20.8691,20.8788,36000.0
2008-08-21 11:10:00,21.68,21.68,21.62,21.63,68700.0,20.8884,20.8884,20.8306,20.8402,68700.0
2008-08-21 11:20:00,21.63,21.65,21.61,21.65,17700.0,20.8402,20.8595,20.821,20.8595,17700.0
2008-08-21 11:30:00,21.66,21.66,21.62,21.62,4500.0,20.8691,20.8691,20.8306,20.8306,4500.0
2008-08-21 11:40:00,21.62,21.66,21.62,21.66,13800.0,20.8306,20.8691,20.8306,20.8691,13800.0
2008-08-21 11:50:00,21.64,21.64,21.62,21.64,49800.0,20.8499,20.8499,20.8306,20.8499,49800.0
2008-08-21 12:00:00,21.66,21.68,21.66,21.68,5700.0,20.8691,20.8884,20.8691,20.8884,5700.0
2008-08-21 12:10:00,21.65,21.65,21.63,21.63,9300.0,20.8595,20.8595,20.8402,20.8402,9300.0
2008-08-21 12:20:00,21.63,21.63,21.58,21.58,18000.0,20.8402,20.8402,20.7921,20.7921,18000.0
2008-08-21 12:30:00,21.57,21.58,21.57,21.58,8100.0,20.7824,20.7921,20.7824,20.7921,8100.0
2008-08-21 12:40:00,21.59,21.61,21.59,21.6,8100.0,20.8017,20.821,20.8017,20.8113,8100.0
2008-08-21 12:50:00,21.61,21.61,21.59,21.59,4200.0,20.821,20.821,20.8017,20.8017,4200.0
2008-08-21 13:00:00,21.58,21.6,21.58,21.6,4200.0,20.7921,20.8113,20.7921,20.8113,4200.0
2008-08-21 13:10:00,21.59,21.63,21.59,21.62,7200.0,20.8017,20.8402,20.8017,20.8306,7200.0
2008-08-21 13:20:00,21.62,21.62,21.6,21.61,1800.0,20.8306,20.8306,20.8113,20.821,1800.0
2008-08-21 13:30:00,21.61,21.63,21.6,21.63,12300.0,20.821,20.8402,20.8113,20.8402,12300.0
2008-08-21 13:40:00,21.68,21.68,21.63,21.67,9600.0,20.8884,20.8884,20.8402,20.8788,9600.0
2008-08-21 13:50:00,21.66,21.68,21.66,21.68,1200.0,20.8691,20.8884,20.8691,20.8884,1200.0
2008-08-21 14:00:00,21.67,21.69,21.67,21.69,6300.0,20.8788,20.898,20.8788,20.898,6300.0
2008-08-21 14:10:00,21.66,21.71,21.66,21.69,15600.0,20.8691,20.9173,20.8691,20.898,15600.0
2008-08-21 14:20:00,21.69,21.72,21.68,21.7,27000.0,20.898,20.927,20.8884,20.9077,27000.0
2008-08-21 14:30:00,21.7,21.76,21.69,21.76,46800.0,20.9077,20.9655,20.898,20.9655,46800.0
2008-08-21 14:40:00,21.76,21.77,21.76,21.76,3900.0,20.9655,20.9751,20.9655,20.9655,3900.0
2008-08-21 14:50:00,21.76,21.76,21.72,21.74,9300.0,20.9655,20.9655,20.927,20.9462,9300.0
2008-08-21 15:00:00,21.76,21.77,21.75,21.75,6000.0,20.9655,20.9751,20.9559,20.9559,6000.0
2008-08-21 15:10:00,21.74,21.8,21.74,21.8,7800.0,20.9462,21.004,20.9462,21.004,7800.0
2008-08-21 15:20:00,21.78,21.78,21.74,21.74,16200.0,20.9848,20.9848,20.9462,20.9462,16200.0
2008-08-21 15:30:00,21.74,21.79,21.74,21.78,3900.0,20.9462,20.9944,20.9462,20.9848,3900.0
2008-08-21 15:40:00,21.77,21.81,21.74,21.76,4200.0,20.9751,21.0137,20.9462,20.9655,4200.0
2008-08-21 15:50:00,21.75,21.77,21.73,21.74,24000.0,20.9559,20.9751,20.9366,20.9462,24000.0
2008-08-21 16:00:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-08-21 16:10:00,21.74,21.74,21.74,21.74,0.0,20.9462,20.9462,20.9462,20.9462,0.0
2008-08-22 09:30:00,21.91,21.91,21.85,21.85,17100.0,21.11,21.11,21.0522,21.0522,17100.0
2008-08-22 09:40:00,21.88,21.96,21.88,21.94,6600.0,21.0811,21.1582,21.0811,21.1389,6600.0
2008-08-22 09:50:00,21.94,21.95,21.92,21.95,12300.0,21.1389,21.1486,21.1196,21.1486,12300.0
2008-08-22 10:00:00,21.96,22.0,21.92,21.95,32400.0,21.1582,21.1967,21.1196,21.1486,32400.0
2008-08-22 10:10:00,21.95,21.95,21.89,21.95,3600.0,21.1486,21.1486,21.0907,21.1486,3600.0
2008-08-22 10:20:00,21.93,21.93,21.92,21.92,4200.0,21.1293,21.1293,21.1196,21.1196,4200.0
2008-08-22 10:30:00,21.91,21.97,21.91,21.97,900.0,21.11,21.1678,21.11,21.1678,900.0
2008-08-22 10:40:00,21.96,21.96,21.93,21.95,2700.0,21.1582,21.1582,21.1293,21.1486,2700.0
2008-08-22 10:50:00,21.95,21.95,21.92,21.93,7500.0,21.1486,21.1486,21.1196,21.1293,7500.0
2008-08-22 11:00:00,21.94,21.94,21.92,21.94,50100.0,21.1389,21.1389,21.1196,21.1389,50100.0
2008-08-22 11:10:00,21.92,21.92,21.91,21.92,8400.0,21.1196,21.1196,21.11,21.1196,8400.0
2008-08-22 11:20:00,21.93,21.93,21.9,21.92,3000.0,21.1293,21.1293,21.1004,21.1196,3000.0
2008-08-22 11:30:00,21.93,21.95,21.92,21.93,2700.0,21.1293,21.1486,21.1196,21.1293,2700.0
2008-08-22 11:40:00,21.93,21.94,21.92,21.94,5700.0,21.1293,21.1389,21.1196,21.1389,5700.0
2008-08-22 11:50:00,21.93,21.95,21.93,21.95,3300.0,21.1293,21.1486,21.1293,21.1486,3300.0
2008-08-22 12:00:00,21.93,21.93,21.88,21.88,19500.0,21.1293,21.1293,21.0811,21.0811,19500.0
2008-08-22 12:10:00,21.88,21.89,21.88,21.88,5400.0,21.0811,21.0907,21.0811,21.0811,5400.0
2008-08-22 12:20:00,21.88,21.9,21.86,21.89,8400.0,21.0811,21.1004,21.0618,21.0907,8400.0
2008-08-22 12:30:00,21.89,21.91,21.89,21.89,9300.0,21.0907,21.11,21.0907,21.0907,9300.0
2008-08-22 12:40:00,21.9,21.92,21.9,21.9,6000.0,21.1004,21.1196,21.1004,21.1004,6000.0
2008-08-22 12:50:00,21.9,21.94,21.9,21.94,5700.0,21.1004,21.1389,21.1004,21.1389,5700.0
2008-08-22 13:00:00,21.92,22.01,21.92,22.01,41700.0,21.1196,21.2064,21.1196,21.2064,41700.0
2008-08-22 13:10:00,22.0,22.04,22.0,22.0,56100.0,21.1967,21.2353,21.1967,21.1967,56100.0
2008-08-22 13:20:00,22.01,22.02,22.0,22.02,6600.0,21.2064,21.216,21.1967,21.216,6600.0
2008-08-22 13:30:00,22.02,22.03,22.01,22.01,19800.0,21.216,21.2256,21.2064,21.2064,19800.0
2008-08-22 13:40:00,22.01,22.01,22.01,22.01,3600.0,21.2064,21.2064,21.2064,21.2064,3600.0
2008-08-22 13:50:00,22.03,22.04,22.02,22.04,7800.0,21.2256,21.2353,21.216,21.2353,7800.0
2008-08-22 14:00:00,22.03,22.05,22.01,22.02,20700.0,21.2256,21.2449,21.2064,21.216,20700.0
2008-08-22 14:10:00,22.02,22.04,22.02,22.04,6900.0,21.216,21.2353,21.216,21.2353,6900.0
2008-08-22 14:20:00,22.04,22.08,22.04,22.07,19800.0,21.2353,21.2738,21.2353,21.2642,19800.0
2008-08-22 14:30:00,22.07,22.07,22.06,22.06,4200.0,21.2642,21.2642,21.2545,21.2545,4200.0
2008-08-22 14:40:00,22.07,22.09,22.05,22.05,10800.0,21.2642,21.2834,21.2449,21.2449,10800.0
2008-08-22 14:50:00,22.05,22.05,22.04,22.05,6900.0,21.2449,21.2449,21.2353,21.2449,6900.0
2008-08-22 15:00:00,22.05,22.07,22.04,22.06,9900.0,21.2449,21.2642,21.2353,21.2545,9900.0
2008-08-22 15:10:00,22.07,22.09,22.07,22.07,10800.0,21.2642,21.2834,21.2642,21.2642,10800.0
2008-08-22 15:20:00,22.08,22.09,22.04,22.04,25800.0,21.2738,21.2834,21.2353,21.2353,25800.0
2008-08-22 15:30:00,22.04,22.08,22.04,22.08,9900.0,21.2353,21.2738,21.2353,21.2738,9900.0
2008-08-22 15:40:00,22.06,22.06,22.03,22.06,11100.0,21.2545,21.2545,21.2256,21.2545,11100.0
2008-08-22 15:50:00,22.07,22.07,22.02,22.02,21000.0,21.2642,21.2642,21.216,21.216,21000.0
2008-08-22 16:00:00,22.03,22.03,22.03,22.03,300.0,21.2256,21.2256,21.2256,21.2256,300.0
2008-08-22 16:10:00,22.03,22.03,22.03,22.03,0.0,21.2256,21.2256,21.2256,21.2256,0.0
2008-08-25 09:30:00,22.09,22.09,21.95,21.95,72000.0,21.2834,21.2834,21.1486,21.1486,72000.0
2008-08-25 09:40:00,21.97,21.97,21.88,21.89,16500.0,21.1678,21.1678,21.0811,21.0907,16500.0
2008-08-25 09:50:00,21.91,21.91,21.88,21.88,19200.0,21.11,21.11,21.0811,21.0811,19200.0
2008-08-25 10:00:00,21.9,21.91,21.88,21.9,4200.0,21.1004,21.11,21.0811,21.1004,4200.0
2008-08-25 10:10:00,21.89,21.94,21.89,21.94,6900.0,21.0907,21.1389,21.0907,21.1389,6900.0
2008-08-25 10:20:00,21.93,21.94,21.91,21.94,2400.0,21.1293,21.1389,21.11,21.1389,2400.0
2008-08-25 10:30:00,21.93,21.93,21.9,21.9,2700.0,21.1293,21.1293,21.1004,21.1004,2700.0
2008-08-25 10:40:00,21.89,21.94,21.89,21.89,2700.0,21.0907,21.1389,21.0907,21.0907,2700.0
2008-08-25 10:50:00,21.84,21.84,21.76,21.78,9600.0,21.0426,21.0426,20.9655,20.9848,9600.0
2008-08-25 11:00:00,21.76,21.76,21.74,21.74,4800.0,20.9655,20.9655,20.9462,20.9462,4800.0
2008-08-25 11:10:00,21.76,21.78,21.71,21.71,6000.0,20.9655,20.9848,20.9173,20.9173,6000.0
2008-08-25 11:20:00,21.7,21.72,21.69,21.72,16500.0,20.9077,20.927,20.898,20.927,16500.0
2008-08-25 11:30:00,21.73,21.74,21.71,21.73,3900.0,20.9366,20.9462,20.9173,20.9366,3900.0
2008-08-25 11:40:00,21.73,21.75,21.72,21.72,2100.0,20.9366,20.9559,20.927,20.927,2100.0
2008-08-25 11:50:00,21.71,21.71,21.63,21.63,48000.0,20.9173,20.9173,20.8402,20.8402,48000.0
2008-08-25 12:00:00,21.63,21.64,21.58,21.61,188400.0,20.8402,20.8499,20.7921,20.821,188400.0
2008-08-25 12:10:00,21.63,21.63,21.63,21.63,4200.0,20.8402,20.8402,20.8402,20.8402,4200.0
2008-08-25 12:20:00,21.63,21.64,21.61,21.64,12600.0,20.8402,20.8499,20.821,20.8499,12600.0
2008-08-25 12:30:00,21.63,21.66,21.62,21.66,1800.0,20.8402,20.8691,20.8306,20.8691,1800.0
2008-08-25 12:40:00,21.67,21.69,21.67,21.69,2400.0,20.8788,20.898,20.8788,20.898,2400.0
2008-08-25 12:50:00,21.67,21.68,21.66,21.67,5700.0,20.8788,20.8884,20.8691,20.8788,5700.0
2008-08-25 13:00:00,21.68,21.71,21.67,21.71,2400.0,20.8884,20.9173,20.8788,20.9173,2400.0
2008-08-25 13:10:00,21.69,21.7,21.69,21.69,5100.0,20.898,20.9077,20.898,20.898,5100.0
2008-08-25 13:20:00,21.69,21.72,21.69,21.72,3900.0,20.898,20.927,20.898,20.927,3900.0
2008-08-25 13:30:00,21.71,21.73,21.69,21.73,3600.0,20.9173,20.9366,20.898,20.9366,3600.0
2008-08-25 13:40:00,21.74,21.75,21.72,21.73,6300.0,20.9462,20.9559,20.927,20.9366,6300.0
2008-08-25 13:50:00,21.73,21.76,21.73,21.76,2400.0,20.9366,20.9655,20.9366,20.9655,2400.0
2008-08-25 14:00:00,21.73,21.77,21.72,21.77,4800.0,20.9366,20.9751,20.927,20.9751,4800.0
2008-08-25 14:10:00,21.74,21.74,21.74,21.74,900.0,20.9462,20.9462,20.9462,20.9462,900.0
2008-08-25 14:20:00,21.75,21.75,21.74,21.74,1200.0,20.9559,20.9559,20.9462,20.9462,1200.0
2008-08-25 14:30:00,21.75,21.75,21.75,21.75,1200.0,20.9559,20.9559,20.9559,20.9559,1200.0
2008-08-25 14:40:00,21.75,21.78,21.75,21.77,2400.0,20.9559,20.9848,20.9559,20.9751,2400.0
2008-08-25 14:50:00,21.78,21.78,21.75,21.75,2400.0,20.9848,20.9848,20.9559,20.9559,2400.0
2008-08-25 15:00:00,21.76,21.76,21.73,21.75,7200.0,20.9655,20.9655,20.9366,20.9559,7200.0
2008-08-25 15:10:00,21.75,21.78,21.75,21.77,12000.0,20.9559,20.9848,20.9559,20.9751,12000.0
2008-08-25 15:20:00,21.76,21.79,21.75,21.78,5100.0,20.9655,20.9944,20.9559,20.9848,5100.0
2008-08-25 15:30:00,21.78,21.78,21.76,21.78,6300.0,20.9848,20.9848,20.9655,20.9848,6300.0
2008-08-25 15:40:00,21.77,21.82,21.75,21.79,99300.0,20.9751,21.0233,20.9559,20.9944,99300.0
2008-08-25 15:50:00,21.78,21.78,21.76,21.77,13800.0,20.9848,20.9848,20.9655,20.9751,13800.0
2008-08-25 16:00:00,21.78,21.78,21.78,21.78,300.0,20.9848,20.9848,20.9848,20.9848,300.0
2008-08-25 16:10:00,21.78,21.78,21.78,21.78,0.0,20.9848,20.9848,20.9848,20.9848,0.0
2008-08-26 09:30:00,21.75,21.84,21.75,21.82,52200.0,20.9559,21.0426,20.9559,21.0233,52200.0
2008-08-26 09:40:00,21.82,21.87,21.81,21.83,19200.0,21.0233,21.0715,21.0137,21.0329,19200.0
2008-08-26 09:50:00,21.83,21.86,21.82,21.86,10800.0,21.0329,21.0618,21.0233,21.0618,10800.0
2008-08-26 10:00:00,21.87,21.93,21.87,21.88,12000.0,21.0715,21.1293,21.0715,21.0811,12000.0
2008-08-26 10:10:00,21.88,21.89,21.86,21.86,3300.0,21.0811,21.0907,21.0618,21.0618,3300.0
2008-08-26 10:20:00,21.85,21.88,21.84,21.88,10800.0,21.0522,21.0811,21.0426,21.0811,10800.0
2008-08-26 10:30:00,21.9,21.98,21.9,21.96,7800.0,21.1004,21.1775,21.1004,21.1582,7800.0
2008-08-26 10:40:00,21.96,21.98,21.94,21.94,60300.0,21.1582,21.1775,21.1389,21.1389,60300.0
2008-08-26 10:50:00,21.94,21.95,21.93,21.93,76500.0,21.1389,21.1486,21.1293,21.1293,76500.0
2008-08-26 11:00:00,21.95,21.95,21.9,21.9,28200.0,21.1486,21.1486,21.1004,21.1004,28200.0
2008-08-26 11:10:00,21.87,21.88,21.86,21.87,4500.0,21.0715,21.0811,21.0618,21.0715,4500.0
2008-08-26 11:20:00,21.85,21.85,21.85,21.85,9000.0,21.0522,21.0522,21.0522,21.0522,9000.0
2008-08-26 11:30:00,21.85,21.86,21.85,21.85,4200.0,21.0522,21.0618,21.0522,21.0522,4200.0
2008-08-26 11:40:00,21.89,21.89,21.86,21.87,6900.0,21.0907,21.0907,21.0618,21.0715,6900.0
2008-08-26 11:50:00,21.88,21.89,21.87,21.89,25200.0,21.0811,21.0907,21.0715,21.0907,25200.0
2008-08-26 12:00:00,21.89,21.89,21.87,21.89,900.0,21.0907,21.0907,21.0715,21.0907,900.0
2008-08-26 12:10:00,21.87,21.87,21.87,21.87,600.0,21.0715,21.0715,21.0715,21.0715,600.0
2008-08-26 12:20:00,21.88,21.89,21.86,21.86,8400.0,21.0811,21.0907,21.0618,21.0618,8400.0
2008-08-26 12:30:00,21.84,21.86,21.84,21.85,6300.0,21.0426,21.0618,21.0426,21.0522,6300.0
2008-08-26 12:40:00,21.87,21.9,21.87,21.9,3000.0,21.0715,21.1004,21.0715,21.1004,3000.0
2008-08-26 12:50:00,21.88,21.88,21.87,21.87,1500.0,21.0811,21.0811,21.0715,21.0715,1500.0
2008-08-26 13:00:00,21.83,21.83,21.82,21.82,4200.0,21.0329,21.0329,21.0233,21.0233,4200.0
2008-08-26 13:10:00,21.83,21.84,21.83,21.83,1200.0,21.0329,21.0426,21.0329,21.0329,1200.0
2008-08-26 13:20:00,21.84,21.84,21.83,21.84,7200.0,21.0426,21.0426,21.0329,21.0426,7200.0
2008-08-26 13:30:00,21.81,21.81,21.81,21.81,900.0,21.0137,21.0137,21.0137,21.0137,900.0
2008-08-26 13:40:00,21.79,21.79,21.77,21.77,1800.0,20.9944,20.9944,20.9751,20.9751,1800.0
2008-08-26 13:50:00,21.78,21.79,21.76,21.77,3300.0,20.9848,20.9944,20.9655,20.9751,3300.0
2008-08-26 14:00:00,21.76,21.77,21.73,21.73,12000.0,20.9655,20.9751,20.9366,20.9366,12000.0
2008-08-26 14:10:00,21.75,21.78,21.73,21.73,5400.0,20.9559,20.9848,20.9366,20.9366,5400.0
2008-08-26 14:20:00,21.7,21.71,21.68,21.71,6900.0,20.9077,20.9173,20.8884,20.9173,6900.0
2008-08-26 14:30:00,21.7,21.71,21.68,21.71,3300.0,20.9077,20.9173,20.8884,20.9173,3300.0
2008-08-26 14:40:00,21.7,21.7,21.66,21.69,12300.0,20.9077,20.9077,20.8691,20.898,12300.0
2008-08-26 14:50:00,21.69,21.69,21.67,21.68,5100.0,20.898,20.898,20.8788,20.8884,5100.0
2008-08-26 15:00:00,21.68,21.7,21.68,21.68,6000.0,20.8884,20.9077,20.8884,20.8884,6000.0
2008-08-26 15:10:00,21.7,21.74,21.7,21.73,8700.0,20.9077,20.9462,20.9077,20.9366,8700.0
2008-08-26 15:20:00,21.72,21.73,21.72,21.72,8100.0,20.927,20.9366,20.927,20.927,8100.0
2008-08-26 15:30:00,21.74,21.77,21.74,21.76,1500.0,20.9462,20.9751,20.9462,20.9655,1500.0
2008-08-26 15:40:00,21.8,21.8,21.79,21.79,2100.0,21.004,21.004,20.9944,20.9944,2100.0
2008-08-26 15:50:00,21.81,21.81,21.78,21.78,5100.0,21.0137,21.0137,20.9848,20.9848,5100.0
2008-08-26 16:00:00,21.79,21.79,21.79,21.79,300.0,20.9944,20.9944,20.9944,20.9944,300.0
2008-08-26 16:10:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-08-27 09:30:00,21.67,21.67,21.56,21.58,15000.0,20.8788,20.8788,20.7728,20.7921,15000.0
2008-08-27 09:40:00,21.58,21.59,21.48,21.51,22800.0,20.7921,20.8017,20.6957,20.7246,22800.0
2008-08-27 09:50:00,21.52,21.52,21.46,21.46,18900.0,20.7343,20.7343,20.6764,20.6764,18900.0
2008-08-27 10:00:00,21.49,21.52,21.49,21.51,4800.0,20.7054,20.7343,20.7054,20.7246,4800.0
2008-08-27 10:10:00,21.5,21.51,21.5,21.51,8700.0,20.715,20.7246,20.715,20.7246,8700.0
2008-08-27 10:20:00,21.52,21.54,21.52,21.54,5700.0,20.7343,20.7535,20.7343,20.7535,5700.0
2008-08-27 10:30:00,21.55,21.55,21.54,21.55,17700.0,20.7632,20.7632,20.7535,20.7632,17700.0
2008-08-27 10:40:00,21.55,21.55,21.51,21.51,3300.0,20.7632,20.7632,20.7246,20.7246,3300.0
2008-08-27 10:50:00,21.51,21.52,21.49,21.5,4500.0,20.7246,20.7343,20.7054,20.715,4500.0
2008-08-27 11:00:00,21.46,21.47,21.46,21.46,15300.0,20.6764,20.6861,20.6764,20.6764,15300.0
2008-08-27 11:10:00,21.47,21.47,21.43,21.43,11400.0,20.6861,20.6861,20.6475,20.6475,11400.0
2008-08-27 11:20:00,21.45,21.45,21.33,21.33,130200.0,20.6668,20.6668,20.5512,20.5512,130200.0
2008-08-27 11:30:00,21.33,21.33,21.3,21.33,48300.0,20.5512,20.5512,20.5223,20.5512,48300.0
2008-08-27 11:40:00,21.32,21.34,21.31,21.31,12000.0,20.5416,20.5608,20.5319,20.5319,12000.0
2008-08-27 11:50:00,21.3,21.31,21.29,21.29,9600.0,20.5223,20.5319,20.5127,20.5127,9600.0
2008-08-27 12:00:00,21.3,21.32,21.29,21.32,28200.0,20.5223,20.5416,20.5127,20.5416,28200.0
2008-08-27 12:10:00,21.31,21.34,21.3,21.34,33000.0,20.5319,20.5608,20.5223,20.5608,33000.0
2008-08-27 12:20:00,21.36,21.39,21.36,21.38,10500.0,20.5801,20.609,20.5801,20.5994,10500.0
2008-08-27 12:30:00,21.39,21.42,21.39,21.39,42600.0,20.609,20.6379,20.609,20.609,42600.0
2008-08-27 12:40:00,21.41,21.45,21.39,21.45,26100.0,20.6283,20.6668,20.609,20.6668,26100.0
2008-08-27 12:50:00,21.45,21.45,21.42,21.44,11400.0,20.6668,20.6668,20.6379,20.6572,11400.0
2008-08-27 13:00:00,21.43,21.43,21.42,21.42,5400.0,20.6475,20.6475,20.6379,20.6379,5400.0
2008-08-27 13:10:00,21.43,21.44,21.42,21.43,18600.0,20.6475,20.6572,20.6379,20.6475,18600.0
2008-08-27 13:20:00,21.42,21.42,21.39,21.4,44100.0,20.6379,20.6379,20.609,20.6186,44100.0
2008-08-27 13:30:00,21.4,21.44,21.39,21.44,9300.0,20.6186,20.6572,20.609,20.6572,9300.0
2008-08-27 13:40:00,21.42,21.43,21.41,21.41,21900.0,20.6379,20.6475,20.6283,20.6283,21900.0
2008-08-27 13:50:00,21.41,21.41,21.39,21.39,23100.0,20.6283,20.6283,20.609,20.609,23100.0
2008-08-27 14:00:00,21.39,21.4,21.38,21.39,12900.0,20.609,20.6186,20.5994,20.609,12900.0
2008-08-27 14:10:00,21.38,21.41,21.37,21.41,15600.0,20.5994,20.6283,20.5897,20.6283,15600.0
2008-08-27 14:20:00,21.42,21.42,21.4,21.4,35400.0,20.6379,20.6379,20.6186,20.6186,35400.0
2008-08-27 14:30:00,21.4,21.41,21.39,21.41,13500.0,20.6186,20.6283,20.609,20.6283,13500.0
2008-08-27 14:40:00,21.42,21.46,21.42,21.44,13800.0,20.6379,20.6764,20.6379,20.6572,13800.0
2008-08-27 14:50:00,21.44,21.44,21.38,21.4,25500.0,20.6572,20.6572,20.5994,20.6186,25500.0
2008-08-27 15:00:00,21.41,21.42,21.4,21.4,7200.0,20.6283,20.6379,20.6186,20.6186,7200.0
2008-08-27 15:10:00,21.4,21.4,21.35,21.38,44700.0,20.6186,20.6186,20.5705,20.5994,44700.0
2008-08-27 15:20:00,21.35,21.38,21.32,21.34,17100.0,20.5705,20.5994,20.5416,20.5608,17100.0
2008-08-27 15:30:00,21.32,21.32,21.29,21.31,30900.0,20.5416,20.5416,20.5127,20.5319,30900.0
2008-08-27 15:40:00,21.34,21.34,21.31,21.33,101400.0,20.5608,20.5608,20.5319,20.5512,101400.0
2008-08-27 15:50:00,21.35,21.41,21.35,21.39,8400.0,20.5705,20.6283,20.5705,20.609,8400.0
2008-08-27 16:00:00,21.39,21.39,21.39,21.39,900.0,20.609,20.609,20.609,20.609,900.0
2008-08-27 16:10:00,21.39,21.39,21.39,21.39,0.0,20.609,20.609,20.609,20.609,0.0
2008-08-28 09:30:00,21.39,21.49,21.39,21.49,23400.0,20.609,20.7054,20.609,20.7054,23400.0
2008-08-28 09:40:00,21.53,21.57,21.51,21.52,12900.0,20.7439,20.7824,20.7246,20.7343,12900.0
2008-08-28 09:50:00,21.51,21.54,21.46,21.53,17100.0,20.7246,20.7535,20.6764,20.7439,17100.0
2008-08-28 10:00:00,21.52,21.52,21.48,21.51,15900.0,20.7343,20.7343,20.6957,20.7246,15900.0
2008-08-28 10:10:00,21.52,21.55,21.51,21.51,9900.0,20.7343,20.7632,20.7246,20.7246,9900.0
2008-08-28 10:20:00,21.51,21.51,21.49,21.5,5100.0,20.7246,20.7246,20.7054,20.715,5100.0
2008-08-28 10:30:00,21.49,21.5,21.47,21.5,11400.0,20.7054,20.715,20.6861,20.715,11400.0
2008-08-28 10:40:00,21.51,21.58,21.51,21.57,18900.0,20.7246,20.7921,20.7246,20.7824,18900.0
2008-08-28 10:50:00,21.54,21.57,21.54,21.57,900.0,20.7535,20.7824,20.7535,20.7824,900.0
2008-08-28 11:00:00,21.53,21.53,21.51,21.51,12300.0,20.7439,20.7439,20.7246,20.7246,12300.0
2008-08-28 11:10:00,21.51,21.51,21.5,21.5,9900.0,20.7246,20.7246,20.715,20.715,9900.0
2008-08-28 11:20:00,21.49,21.49,21.48,21.48,7500.0,20.7054,20.7054,20.6957,20.6957,7500.0
2008-08-28 11:30:00,21.52,21.53,21.51,21.51,3600.0,20.7343,20.7439,20.7246,20.7246,3600.0
2008-08-28 11:40:00,21.51,21.55,21.49,21.55,12300.0,20.7246,20.7632,20.7054,20.7632,12300.0
2008-08-28 11:50:00,21.53,21.6,21.53,21.59,6600.0,20.7439,20.8113,20.7439,20.8017,6600.0
2008-08-28 12:00:00,21.58,21.59,21.54,21.54,12300.0,20.7921,20.8017,20.7535,20.7535,12300.0
2008-08-28 12:10:00,21.54,21.57,21.54,21.57,7500.0,20.7535,20.7824,20.7535,20.7824,7500.0
2008-08-28 12:20:00,21.57,21.58,21.56,21.56,3000.0,20.7824,20.7921,20.7728,20.7728,3000.0
2008-08-28 12:30:00,21.55,21.57,21.55,21.57,10200.0,20.7632,20.7824,20.7632,20.7824,10200.0
2008-08-28 12:40:00,21.57,21.57,21.56,21.57,2700.0,20.7824,20.7824,20.7728,20.7824,2700.0
2008-08-28 12:50:00,21.55,21.58,21.55,21.58,2700.0,20.7632,20.7921,20.7632,20.7921,2700.0
2008-08-28 13:00:00,21.58,21.58,21.57,21.57,1800.0,20.7921,20.7921,20.7824,20.7824,1800.0
2008-08-28 13:10:00,21.58,21.58,21.58,21.58,1500.0,20.7921,20.7921,20.7921,20.7921,1500.0
2008-08-28 13:20:00,21.6,21.6,21.56,21.6,10800.0,20.8113,20.8113,20.7728,20.8113,10800.0
2008-08-28 13:30:00,21.61,21.63,21.6,21.62,2700.0,20.821,20.8402,20.8113,20.8306,2700.0
2008-08-28 13:40:00,21.61,21.63,21.61,21.62,19500.0,20.821,20.8402,20.821,20.8306,19500.0
2008-08-28 13:50:00,21.62,21.63,21.62,21.62,3600.0,20.8306,20.8402,20.8306,20.8306,3600.0
2008-08-28 14:00:00,21.63,21.63,21.61,21.61,2100.0,20.8402,20.8402,20.821,20.821,2100.0
2008-08-28 14:10:00,21.6,21.65,21.6,21.65,8400.0,20.8113,20.8595,20.8113,20.8595,8400.0
2008-08-28 14:20:00,21.64,21.65,21.64,21.64,1200.0,20.8499,20.8595,20.8499,20.8499,1200.0
2008-08-28 14:30:00,21.65,21.71,21.65,21.71,15300.0,20.8595,20.9173,20.8595,20.9173,15300.0
2008-08-28 14:40:00,21.71,21.73,21.7,21.71,8100.0,20.9173,20.9366,20.9077,20.9173,8100.0
2008-08-28 14:50:00,21.73,21.75,21.72,21.75,13800.0,20.9366,20.9559,20.927,20.9559,13800.0
2008-08-28 15:00:00,21.74,21.75,21.72,21.72,7200.0,20.9462,20.9559,20.927,20.927,7200.0
2008-08-28 15:10:00,21.73,21.74,21.71,21.74,8700.0,20.9366,20.9462,20.9173,20.9462,8700.0
2008-08-28 15:20:00,21.74,21.75,21.72,21.74,31800.0,20.9462,20.9559,20.927,20.9462,31800.0
2008-08-28 15:30:00,21.73,21.74,21.71,21.73,15000.0,20.9366,20.9462,20.9173,20.9366,15000.0
2008-08-28 15:40:00,21.74,21.76,21.72,21.73,28200.0,20.9462,20.9655,20.927,20.9366,28200.0
2008-08-28 15:50:00,21.74,21.76,21.7,21.72,47700.0,20.9462,20.9655,20.9077,20.927,47700.0
2008-08-28 16:00:00,21.72,21.72,21.72,21.72,300.0,20.927,20.927,20.927,20.927,300.0
2008-08-28 16:10:00,21.72,21.72,21.72,21.72,0.0,20.927,20.927,20.927,20.927,0.0
2008-08-29 09:30:00,21.75,21.75,21.62,21.67,37200.0,20.9559,20.9559,20.8306,20.8788,37200.0
2008-08-29 09:40:00,21.67,21.76,21.67,21.76,31500.0,20.8788,20.9655,20.8788,20.9655,31500.0
2008-08-29 09:50:00,21.77,21.77,21.73,21.73,51000.0,20.9751,20.9751,20.9366,20.9366,51000.0
2008-08-29 10:00:00,21.71,21.71,21.68,21.68,6900.0,20.9173,20.9173,20.8884,20.8884,6900.0
2008-08-29 10:10:00,21.68,21.71,21.68,21.69,7200.0,20.8884,20.9173,20.8884,20.898,7200.0
2008-08-29 10:20:00,21.7,21.7,21.7,21.7,1800.0,20.9077,20.9077,20.9077,20.9077,1800.0
2008-08-29 10:30:00,21.71,21.71,21.71,21.71,300.0,20.9173,20.9173,20.9173,20.9173,300.0
2008-08-29 10:40:00,21.66,21.66,21.62,21.63,1200.0,20.8691,20.8691,20.8306,20.8402,1200.0
2008-08-29 10:50:00,21.56,21.58,21.56,21.58,4200.0,20.7728,20.7921,20.7728,20.7921,4200.0
2008-08-29 11:00:00,21.62,21.66,21.61,21.66,9300.0,20.8306,20.8691,20.821,20.8691,9300.0
2008-08-29 11:10:00,21.67,21.69,21.66,21.67,7800.0,20.8788,20.898,20.8691,20.8788,7800.0
2008-08-29 11:20:00,21.69,21.69,21.64,21.64,2400.0,20.898,20.898,20.8499,20.8499,2400.0
2008-08-29 11:30:00,21.62,21.63,21.61,21.62,1500.0,20.8306,20.8402,20.821,20.8306,1500.0
2008-08-29 11:40:00,21.58,21.61,21.58,21.58,3000.0,20.7921,20.821,20.7921,20.7921,3000.0
2008-08-29 11:50:00,21.59,21.62,21.58,21.62,6300.0,20.8017,20.8306,20.7921,20.8306,6300.0
2008-08-29 12:00:00,21.54,21.55,21.54,21.55,900.0,20.7535,20.7632,20.7535,20.7632,900.0
2008-08-29 12:10:00,21.56,21.58,21.56,21.58,3900.0,20.7728,20.7921,20.7728,20.7921,3900.0
2008-08-29 12:20:00,21.58,21.61,21.58,21.61,3600.0,20.7921,20.821,20.7921,20.821,3600.0
2008-08-29 12:30:00,21.6,21.6,21.58,21.58,1800.0,20.8113,20.8113,20.7921,20.7921,1800.0
2008-08-29 12:40:00,21.57,21.59,21.57,21.58,6600.0,20.7824,20.8017,20.7824,20.7921,6600.0
2008-08-29 12:50:00,21.54,21.56,21.54,21.55,2400.0,20.7535,20.7728,20.7535,20.7632,2400.0
2008-08-29 13:00:00,21.56,21.57,21.56,21.57,3600.0,20.7728,20.7824,20.7728,20.7824,3600.0
2008-08-29 13:10:00,21.56,21.59,21.56,21.57,5400.0,20.7728,20.8017,20.7728,20.7824,5400.0
2008-08-29 13:20:00,21.6,21.63,21.6,21.61,17400.0,20.8113,20.8402,20.8113,20.821,17400.0
2008-08-29 13:30:00,21.61,21.63,21.6,21.61,4200.0,20.821,20.8402,20.8113,20.821,4200.0
2008-08-29 13:40:00,21.58,21.6,21.58,21.6,5100.0,20.7921,20.8113,20.7921,20.8113,5100.0
2008-08-29 13:50:00,21.61,21.62,21.61,21.62,7200.0,20.821,20.8306,20.821,20.8306,7200.0
2008-08-29 14:00:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 14:10:00,21.58,21.61,21.58,21.61,12900.0,20.7921,20.821,20.7921,20.821,12900.0
2008-08-29 14:20:00,21.61,21.61,21.61,21.61,300.0,20.821,20.821,20.821,20.821,300.0
2008-08-29 14:30:00,21.6,21.62,21.6,21.62,2700.0,20.8113,20.8306,20.8113,20.8306,2700.0
2008-08-29 14:40:00,21.6,21.6,21.6,21.6,300.0,20.8113,20.8113,20.8113,20.8113,300.0
2008-08-29 14:50:00,21.6,21.6,21.6,21.6,0.0,20.8113,20.8113,20.8113,20.8113,0.0
2008-08-29 15:00:00,21.62,21.62,21.59,21.61,4200.0,20.8306,20.8306,20.8017,20.821,4200.0
2008-08-29 15:10:00,21.61,21.63,21.6,21.6,7200.0,20.821,20.8402,20.8113,20.8113,7200.0
2008-08-29 15:20:00,21.61,21.61,21.59,21.59,1800.0,20.821,20.821,20.8017,20.8017,1800.0
2008-08-29 15:30:00,21.58,21.63,21.58,21.63,3300.0,20.7921,20.8402,20.7921,20.8402,3300.0
2008-08-29 15:40:00,21.59,21.6,21.59,21.6,4200.0,20.8017,20.8113,20.8017,20.8113,4200.0
2008-08-29 15:50:00,21.61,21.61,21.55,21.56,6300.0,20.821,20.821,20.7632,20.7728,6300.0
2008-08-29 16:00:00,21.56,21.69,21.44,21.67,4200.0,20.7728,20.898,20.6572,20.8788,4200.0
2008-08-29 16:10:00,21.67,21.67,21.67,21.67,0.0,20.8788,20.8788,20.8788,20.8788,0.0
2008-09-02 09:30:00,21.52,21.82,21.52,21.82,35700.0,20.7343,21.0233,20.7343,21.0233,35700.0
2008-09-02 09:40:00,21.81,21.89,21.81,21.89,59400.0,21.0137,21.0907,21.0137,21.0907,59400.0
2008-09-02 09:50:00,21.89,21.94,21.87,21.88,56100.0,21.0907,21.1389,21.0715,21.0811,56100.0
2008-09-02 10:00:00,21.89,21.89,21.83,21.84,14100.0,21.0907,21.0907,21.0329,21.0426,14100.0
2008-09-02 10:10:00,21.84,21.84,21.78,21.79,50100.0,21.0426,21.0426,20.9848,20.9944,50100.0
2008-09-02 10:20:00,21.79,21.79,21.72,21.75,24000.0,20.9944,20.9944,20.927,20.9559,24000.0
2008-09-02 10:30:00,21.76,21.79,21.76,21.78,34200.0,20.9655,20.9944,20.9655,20.9848,34200.0
2008-09-02 10:40:00,21.76,21.76,21.69,21.69,18600.0,20.9655,20.9655,20.898,20.898,18600.0
2008-09-02 10:50:00,21.7,21.72,21.68,21.7,71700.0,20.9077,20.927,20.8884,20.9077,71700.0
2008-09-02 11:00:00,21.71,21.73,21.71,21.72,19800.0,20.9173,20.9366,20.9173,20.927,19800.0
2008-09-02 11:10:00,21.71,21.72,21.68,21.68,23700.0,20.9173,20.927,20.8884,20.8884,23700.0
2008-09-02 11:20:00,21.68,21.68,21.64,21.65,34200.0,20.8884,20.8884,20.8499,20.8595,34200.0
2008-09-02 11:30:00,21.65,21.69,21.65,21.69,21900.0,20.8595,20.898,20.8595,20.898,21900.0
2008-09-02 11:40:00,21.69,21.69,21.64,21.65,17100.0,20.898,20.898,20.8499,20.8595,17100.0
2008-09-02 11:50:00,21.63,21.63,21.61,21.61,33900.0,20.8402,20.8402,20.821,20.821,33900.0
2008-09-02 12:00:00,21.61,21.62,21.6,21.62,40200.0,20.821,20.8306,20.8113,20.8306,40200.0
2008-09-02 12:10:00,21.62,21.63,21.6,21.6,11400.0,20.8306,20.8402,20.8113,20.8113,11400.0
2008-09-02 12:20:00,21.61,21.61,21.57,21.57,9000.0,20.821,20.821,20.7824,20.7824,9000.0
2008-09-02 12:30:00,21.56,21.57,21.55,21.55,40800.0,20.7728,20.7824,20.7632,20.7632,40800.0
2008-09-02 12:40:00,21.55,21.58,21.54,21.56,27300.0,20.7632,20.7921,20.7535,20.7728,27300.0
2008-09-02 12:50:00,21.55,21.57,21.54,21.55,30900.0,20.7632,20.7824,20.7535,20.7632,30900.0
2008-09-02 13:00:00,21.57,21.57,21.55,21.56,19500.0,20.7824,20.7824,20.7632,20.7728,19500.0
2008-09-02 13:10:00,21.55,21.57,21.55,21.56,11700.0,20.7632,20.7824,20.7632,20.7728,11700.0
2008-09-02 13:20:00,21.54,21.56,21.54,21.55,45600.0,20.7535,20.7728,20.7535,20.7632,45600.0
2008-09-02 13:30:00,21.55,21.6,21.55,21.59,44100.0,20.7632,20.8113,20.7632,20.8017,44100.0
2008-09-02 13:40:00,21.59,21.59,21.52,21.52,13800.0,20.8017,20.8017,20.7343,20.7343,13800.0
2008-09-02 13:50:00,21.5,21.5,21.45,21.48,33900.0,20.715,20.715,20.6668,20.6957,33900.0
2008-09-02 14:00:00,21.47,21.48,21.43,21.44,300000.0,20.6861,20.6957,20.6475,20.6572,300000.0
2008-09-02 14:10:00,21.44,21.44,21.41,21.43,29400.0,20.6572,20.6572,20.6283,20.6475,29400.0
2008-09-02 14:20:00,21.43,21.44,21.4,21.4,17700.0,20.6475,20.6572,20.6186,20.6186,17700.0
2008-09-02 14:30:00,21.4,21.4,21.35,21.35,43500.0,20.6186,20.6186,20.5705,20.5705,43500.0
2008-09-02 14:40:00,21.34,21.36,21.3,21.3,45300.0,20.5608,20.5801,20.5223,20.5223,45300.0
2008-09-02 14:50:00,21.31,21.31,21.24,21.26,20100.0,20.5319,20.5319,20.4645,20.4837,20100.0
2008-09-02 15:00:00,21.26,21.27,21.23,21.27,59700.0,20.4837,20.4934,20.4548,20.4934,59700.0
2008-09-02 15:10:00,21.27,21.29,21.26,21.28,75900.0,20.4934,20.5127,20.4837,20.503,75900.0
2008-09-02 15:20:00,21.27,21.36,21.27,21.36,69900.0,20.4934,20.5801,20.4934,20.5801,69900.0
2008-09-02 15:30:00,21.36,21.37,21.32,21.33,93300.0,20.5801,20.5897,20.5416,20.5512,93300.0
2008-09-02 15:40:00,21.33,21.36,21.31,21.36,44400.0,20.5512,20.5801,20.5319,20.5801,44400.0
2008-09-02 15:50:00,21.35,21.38,21.34,21.35,65700.0,20.5705,20.5994,20.5608,20.5705,65700.0
2008-09-02 16:00:00,21.35,21.38,21.35,21.38,1200.0,20.5705,20.5994,20.5705,20.5994,1200.0
2008-09-02 16:10:00,21.38,21.38,21.38,21.38,0.0,20.5994,20.5994,20.5994,20.5994,0.0
2008-09-03 09:30:00,21.41,21.56,21.41,21.42,41100.0,20.6283,20.7728,20.6283,20.6379,41100.0
2008-09-03 09:40:00,21.41,21.45,21.3,21.31,43800.0,20.6283,20.6668,20.5223,20.5319,43800.0
2008-09-03 09:50:00,21.36,21.39,21.36,21.39,4800.0,20.5801,20.609,20.5801,20.609,4800.0
2008-09-03 10:00:00,21.39,21.49,21.38,21.42,47400.0,20.609,20.7054,20.5994,20.6379,47400.0
2008-09-03 10:10:00,21.41,21.41,21.37,21.37,49800.0,20.6283,20.6283,20.5897,20.5897,49800.0
2008-09-03 10:20:00,21.35,21.42,21.35,21.4,23700.0,20.5705,20.6379,20.5705,20.6186,23700.0
2008-09-03 10:30:00,21.4,21.48,21.4,21.47,1500.0,20.6186,20.6957,20.6186,20.6861,1500.0
2008-09-03 10:40:00,21.47,21.49,21.43,21.43,8700.0,20.6861,20.7054,20.6475,20.6475,8700.0
2008-09-03 10:50:00,21.45,21.45,21.42,21.42,17100.0,20.6668,20.6668,20.6379,20.6379,17100.0
2008-09-03 11:00:00,21.41,21.47,21.41,21.46,12300.0,20.6283,20.6861,20.6283,20.6764,12300.0
2008-09-03 11:10:00,21.42,21.42,21.37,21.37,25200.0,20.6379,20.6379,20.5897,20.5897,25200.0
2008-09-03 11:20:00,21.37,21.39,21.35,21.39,23400.0,20.5897,20.609,20.5705,20.609,23400.0
2008-09-03 11:30:00,21.38,21.38,21.36,21.36,18000.0,20.5994,20.5994,20.5801,20.5801,18000.0
2008-09-03 11:40:00,21.38,21.38,21.35,21.38,12300.0,20.5994,20.5994,20.5705,20.5994,12300.0
2008-09-03 11:50:00,21.36,21.38,21.33,21.33,28800.0,20.5801,20.5994,20.5512,20.5512,28800.0
2008-09-03 12:00:00,21.34,21.34,21.32,21.32,17100.0,20.5608,20.5608,20.5416,20.5416,17100.0
2008-09-03 12:10:00,21.32,21.33,21.32,21.32,16800.0,20.5416,20.5512,20.5416,20.5416,16800.0
2008-09-03 12:20:00,21.32,21.34,21.32,21.33,38100.0,20.5416,20.5608,20.5416,20.5512,38100.0
2008-09-03 12:30:00,21.33,21.34,21.33,21.34,9600.0,20.5512,20.5608,20.5512,20.5608,9600.0
2008-09-03 12:40:00,21.38,21.38,21.33,21.33,10200.0,20.5994,20.5994,20.5512,20.5512,10200.0
2008-09-03 12:50:00,21.33,21.33,21.33,21.33,6000.0,20.5512,20.5512,20.5512,20.5512,6000.0
2008-09-03 13:00:00,21.33,21.35,21.32,21.35,38100.0,20.5512,20.5705,20.5416,20.5705,38100.0
2008-09-03 13:10:00,21.35,21.37,21.35,21.36,7800.0,20.5705,20.5897,20.5705,20.5801,7800.0
2008-09-03 13:20:00,21.38,21.39,21.34,21.34,6300.0,20.5994,20.609,20.5608,20.5608,6300.0
2008-09-03 13:30:00,21.36,21.37,21.36,21.37,600.0,20.5801,20.5897,20.5801,20.5897,600.0
2008-09-03 13:40:00,21.38,21.42,21.38,21.41,8100.0,20.5994,20.6379,20.5994,20.6283,8100.0
2008-09-03 13:50:00,21.43,21.44,21.42,21.43,11400.0,20.6475,20.6572,20.6379,20.6475,11400.0
2008-09-03 14:00:00,21.42,21.46,21.38,21.42,17700.0,20.6379,20.6764,20.5994,20.6379,17700.0
2008-09-03 14:10:00,21.39,21.39,21.33,21.35,11700.0,20.609,20.609,20.5512,20.5705,11700.0
2008-09-03 14:20:00,21.35,21.38,21.32,21.38,15900.0,20.5705,20.5994,20.5416,20.5994,15900.0
2008-09-03 14:30:00,21.37,21.41,21.37,21.41,19200.0,20.5897,20.6283,20.5897,20.6283,19200.0
2008-09-03 14:40:00,21.41,21.41,21.4,21.41,2400.0,20.6283,20.6283,20.6186,20.6283,2400.0
2008-09-03 14:50:00,21.35,21.37,21.35,21.37,3300.0,20.5705,20.5897,20.5705,20.5897,3300.0
2008-09-03 15:00:00,21.37,21.38,21.34,21.35,7500.0,20.5897,20.5994,20.5608,20.5705,7500.0
2008-09-03 15:10:00,21.34,21.36,21.33,21.35,9300.0,20.5608,20.5801,20.5512,20.5705,9300.0
2008-09-03 15:20:00,21.36,21.42,21.36,21.4,24600.0,20.5801,20.6379,20.5801,20.6186,24600.0
2008-09-03 15:30:00,21.36,21.43,21.36,21.42,13500.0,20.5801,20.6475,20.5801,20.6379,13500.0
2008-09-03 15:40:00,21.44,21.44,21.42,21.44,7800.0,20.6572,20.6572,20.6379,20.6572,7800.0
2008-09-03 15:50:00,21.42,21.48,21.42,21.48,6000.0,20.6379,20.6957,20.6379,20.6957,6000.0
2008-09-03 16:00:00,21.47,21.57,21.47,21.57,1500.0,20.6861,20.7824,20.6861,20.7824,1500.0
2008-09-03 16:10:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-09-04 09:30:00,21.35,21.35,21.29,21.32,13500.0,20.5705,20.5705,20.5127,20.5416,13500.0
2008-09-04 09:40:00,21.33,21.33,21.25,21.27,12000.0,20.5512,20.5512,20.4741,20.4934,12000.0
2008-09-04 09:50:00,21.27,21.29,21.26,21.29,6600.0,20.4934,20.5127,20.4837,20.5127,6600.0
2008-09-04 10:00:00,21.28,21.33,21.28,21.33,51300.0,20.503,20.5512,20.503,20.5512,51300.0
2008-09-04 10:10:00,21.32,21.32,21.27,21.28,9300.0,20.5416,20.5416,20.4934,20.503,9300.0
2008-09-04 10:20:00,21.28,21.28,21.25,21.26,17700.0,20.503,20.503,20.4741,20.4837,17700.0
2008-09-04 10:30:00,21.26,21.26,21.12,21.17,66000.0,20.4837,20.4837,20.3489,20.397,66000.0
2008-09-04 10:40:00,21.1,21.16,21.05,21.05,20400.0,20.3296,20.3874,20.2814,20.2814,20400.0
2008-09-04 10:50:00,21.06,21.13,21.04,21.13,3000.0,20.2911,20.3585,20.2718,20.3585,3000.0
2008-09-04 11:00:00,21.1,21.11,21.02,21.05,195600.0,20.3296,20.3392,20.2525,20.2814,195600.0
2008-09-04 11:10:00,21.06,21.07,21.04,21.06,7200.0,20.2911,20.3007,20.2718,20.2911,7200.0
2008-09-04 11:20:00,21.04,21.05,20.98,21.0,57300.0,20.2718,20.2814,20.214,20.2332,57300.0
2008-09-04 11:30:00,21.0,21.0,20.99,21.0,40200.0,20.2332,20.2332,20.2236,20.2332,40200.0
2008-09-04 11:40:00,21.01,21.04,21.01,21.04,5400.0,20.2429,20.2718,20.2429,20.2718,5400.0
2008-09-04 11:50:00,21.07,21.07,21.07,21.07,600.0,20.3007,20.3007,20.3007,20.3007,600.0
2008-09-04 12:00:00,21.05,21.12,21.04,21.12,4800.0,20.2814,20.3489,20.2718,20.3489,4800.0
2008-09-04 12:10:00,21.11,21.11,21.06,21.06,15000.0,20.3392,20.3392,20.2911,20.2911,15000.0
2008-09-04 12:20:00,21.06,21.06,21.05,21.05,4500.0,20.2911,20.2911,20.2814,20.2814,4500.0
2008-09-04 12:30:00,21.06,21.08,21.06,21.07,8100.0,20.2911,20.3103,20.2911,20.3007,8100.0
2008-09-04 12:40:00,21.07,21.07,21.05,21.05,2700.0,20.3007,20.3007,20.2814,20.2814,2700.0
2008-09-04 12:50:00,21.02,21.03,20.99,21.0,25500.0,20.2525,20.2621,20.2236,20.2332,25500.0
2008-09-04 13:00:00,21.02,21.02,20.97,20.99,4200.0,20.2525,20.2525,20.2043,20.2236,4200.0
2008-09-04 13:10:00,20.99,20.99,20.96,20.98,7200.0,20.2236,20.2236,20.1947,20.214,7200.0
2008-09-04 13:20:00,20.98,20.99,20.92,20.92,9300.0,20.214,20.2236,20.1562,20.1562,9300.0
2008-09-04 13:30:00,20.93,20.95,20.92,20.95,18300.0,20.1658,20.1851,20.1562,20.1851,18300.0
2008-09-04 13:40:00,20.96,20.97,20.95,20.96,5700.0,20.1947,20.2043,20.1851,20.1947,5700.0
2008-09-04 13:50:00,20.96,20.96,20.94,20.94,7800.0,20.1947,20.1947,20.1754,20.1754,7800.0
2008-09-04 14:00:00,20.95,20.95,20.9,20.9,19200.0,20.1851,20.1851,20.1369,20.1369,19200.0
2008-09-04 14:10:00,20.9,20.91,20.87,20.87,32100.0,20.1369,20.1465,20.108,20.108,32100.0
2008-09-04 14:20:00,20.87,20.89,20.82,20.87,66600.0,20.108,20.1273,20.0598,20.108,66600.0
2008-09-04 14:30:00,20.87,20.88,20.86,20.86,14700.0,20.108,20.1176,20.0984,20.0984,14700.0
2008-09-04 14:40:00,20.9,20.92,20.88,20.88,23400.0,20.1369,20.1562,20.1176,20.1176,23400.0
2008-09-04 14:50:00,20.88,20.9,20.86,20.9,9900.0,20.1176,20.1369,20.0984,20.1369,9900.0
2008-09-04 15:00:00,20.91,20.91,20.88,20.88,13500.0,20.1465,20.1465,20.1176,20.1176,13500.0
2008-09-04 15:10:00,20.88,20.9,20.87,20.88,27000.0,20.1176,20.1369,20.108,20.1176,27000.0
2008-09-04 15:20:00,20.87,20.88,20.83,20.87,72600.0,20.108,20.1176,20.0694,20.108,72600.0
2008-09-04 15:30:00,20.84,20.88,20.84,20.87,5100.0,20.0791,20.1176,20.0791,20.108,5100.0
2008-09-04 15:40:00,20.86,20.91,20.85,20.87,27600.0,20.0984,20.1465,20.0887,20.108,27600.0
2008-09-04 15:50:00,20.87,20.88,20.86,20.86,16800.0,20.108,20.1176,20.0984,20.0984,16800.0
2008-09-04 16:00:00,20.87,20.87,20.74,20.74,3600.0,20.108,20.108,19.9827,19.9827,3600.0
2008-09-04 16:10:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-05 09:30:00,20.71,20.81,20.68,20.75,51000.0,19.9538,20.0502,19.9249,19.9924,51000.0
2008-09-05 09:40:00,20.71,20.78,20.7,20.73,53400.0,19.9538,20.0213,19.9442,19.9731,53400.0
2008-09-05 09:50:00,20.69,20.7,20.62,20.65,86400.0,19.9346,19.9442,19.8671,19.896,86400.0
2008-09-05 10:00:00,20.63,20.7,20.6,20.66,37200.0,19.8768,19.9442,19.8478,19.9057,37200.0
2008-09-05 10:10:00,20.61,20.66,20.61,20.62,21300.0,19.8575,19.9057,19.8575,19.8671,21300.0
2008-09-05 10:20:00,20.62,20.64,20.57,20.57,31800.0,19.8671,19.8864,19.8189,19.8189,31800.0
2008-09-05 10:30:00,20.58,20.58,20.54,20.57,27300.0,19.8286,19.8286,19.79,19.8189,27300.0
2008-09-05 10:40:00,20.55,20.57,20.55,20.55,15000.0,19.7997,19.8189,19.7997,19.7997,15000.0
2008-09-05 10:50:00,20.53,20.56,20.47,20.48,25500.0,19.7804,19.8093,19.7226,19.7322,25500.0
2008-09-05 11:00:00,20.47,20.48,20.43,20.44,37500.0,19.7226,19.7322,19.6841,19.6937,37500.0
2008-09-05 11:10:00,20.44,20.44,20.38,20.42,14700.0,19.6937,19.6937,19.6359,19.6744,14700.0
2008-09-05 11:20:00,20.42,20.47,20.42,20.47,8100.0,19.6744,19.7226,19.6744,19.7226,8100.0
2008-09-05 11:30:00,20.47,20.49,20.47,20.49,1500.0,19.7226,19.7419,19.7226,19.7419,1500.0
2008-09-05 11:40:00,20.5,20.54,20.49,20.54,10500.0,19.7515,19.79,19.7419,19.79,10500.0
2008-09-05 11:50:00,20.54,20.55,20.52,20.53,20700.0,19.79,19.7997,19.7708,19.7804,20700.0
2008-09-05 12:00:00,20.51,20.51,20.49,20.49,39600.0,19.7611,19.7611,19.7419,19.7419,39600.0
2008-09-05 12:10:00,20.5,20.51,20.49,20.5,11700.0,19.7515,19.7611,19.7419,19.7515,11700.0
2008-09-05 12:20:00,20.49,20.49,20.46,20.47,20400.0,19.7419,19.7419,19.713,19.7226,20400.0
2008-09-05 12:30:00,20.49,20.52,20.49,20.52,9300.0,19.7419,19.7708,19.7419,19.7708,9300.0
2008-09-05 12:40:00,20.5,20.54,20.5,20.52,9000.0,19.7515,19.79,19.7515,19.7708,9000.0
2008-09-05 12:50:00,20.51,20.55,20.5,20.5,33900.0,19.7611,19.7997,19.7515,19.7515,33900.0
2008-09-05 13:00:00,20.51,20.52,20.49,20.52,8400.0,19.7611,19.7708,19.7419,19.7708,8400.0
2008-09-05 13:10:00,20.52,20.55,20.52,20.52,3900.0,19.7708,19.7997,19.7708,19.7708,3900.0
2008-09-05 13:20:00,20.52,20.52,20.52,20.52,4200.0,19.7708,19.7708,19.7708,19.7708,4200.0
2008-09-05 13:30:00,20.58,20.61,20.54,20.54,21300.0,19.8286,19.8575,19.79,19.79,21300.0
2008-09-05 13:40:00,20.54,20.57,20.53,20.54,21300.0,19.79,19.8189,19.7804,19.79,21300.0
2008-09-05 13:50:00,20.52,20.55,20.52,20.55,15000.0,19.7708,19.7997,19.7708,19.7997,15000.0
2008-09-05 14:00:00,20.54,20.54,20.49,20.52,60000.0,19.79,19.79,19.7419,19.7708,60000.0
2008-09-05 14:10:00,20.51,20.56,20.51,20.56,12300.0,19.7611,19.8093,19.7611,19.8093,12300.0
2008-09-05 14:20:00,20.57,20.6,20.56,20.58,12900.0,19.8189,19.8478,19.8093,19.8286,12900.0
2008-09-05 14:30:00,20.6,20.64,20.59,20.63,28800.0,19.8478,19.8864,19.8382,19.8768,28800.0
2008-09-05 14:40:00,20.62,20.65,20.62,20.65,6900.0,19.8671,19.896,19.8671,19.896,6900.0
2008-09-05 14:50:00,20.64,20.74,20.64,20.71,5400.0,19.8864,19.9827,19.8864,19.9538,5400.0
2008-09-05 15:00:00,20.69,20.69,20.64,20.64,26100.0,19.9346,19.9346,19.8864,19.8864,26100.0
2008-09-05 15:10:00,20.62,20.67,20.62,20.67,37800.0,19.8671,19.9153,19.8671,19.9153,37800.0
2008-09-05 15:20:00,20.67,20.69,20.65,20.69,41400.0,19.9153,19.9346,19.896,19.9346,41400.0
2008-09-05 15:30:00,20.68,20.75,20.68,20.75,27900.0,19.9249,19.9924,19.9249,19.9924,27900.0
2008-09-05 15:40:00,20.74,20.77,20.72,20.76,214800.0,19.9827,20.0116,19.9635,20.002,214800.0
2008-09-05 15:50:00,20.76,20.76,20.67,20.67,17100.0,20.002,20.002,19.9153,19.9153,17100.0
2008-09-05 16:00:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-05 16:10:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-08 09:30:00,20.76,21.02,20.75,20.92,44100.0,20.002,20.2525,19.9924,20.1562,44100.0
2008-09-08 09:40:00,20.87,20.89,20.79,20.89,47400.0,20.108,20.1273,20.0309,20.1273,47400.0
2008-09-08 09:50:00,20.88,20.88,20.81,20.82,72900.0,20.1176,20.1176,20.0502,20.0598,72900.0
2008-09-08 10:00:00,20.81,20.88,20.81,20.88,5100.0,20.0502,20.1176,20.0502,20.1176,5100.0
2008-09-08 10:10:00,20.86,20.86,20.75,20.79,4200.0,20.0984,20.0984,19.9924,20.0309,4200.0
2008-09-08 10:20:00,20.82,20.83,20.8,20.8,10800.0,20.0598,20.0694,20.0405,20.0405,10800.0
2008-09-08 10:30:00,20.82,20.84,20.77,20.78,9000.0,20.0598,20.0791,20.0116,20.0213,9000.0
2008-09-08 10:40:00,20.83,20.84,20.8,20.83,18000.0,20.0694,20.0791,20.0405,20.0694,18000.0
2008-09-08 10:50:00,20.82,20.82,20.72,20.72,9300.0,20.0598,20.0598,19.9635,19.9635,9300.0
2008-09-08 11:00:00,20.7,20.76,20.63,20.7,25500.0,19.9442,20.002,19.8768,19.9442,25500.0
2008-09-08 11:10:00,20.73,20.8,20.7,20.72,153900.0,19.9731,20.0405,19.9442,19.9635,153900.0
2008-09-08 11:20:00,20.72,20.75,20.69,20.72,62100.0,19.9635,19.9924,19.9346,19.9635,62100.0
2008-09-08 11:30:00,20.75,20.76,20.73,20.73,4800.0,19.9924,20.002,19.9731,19.9731,4800.0
2008-09-08 11:40:00,20.73,20.73,20.67,20.67,119100.0,19.9731,19.9731,19.9153,19.9153,119100.0
2008-09-08 11:50:00,20.67,20.69,20.56,20.56,174000.0,19.9153,19.9346,19.8093,19.8093,174000.0
2008-09-08 12:00:00,20.57,20.58,20.53,20.53,44400.0,19.8189,19.8286,19.7804,19.7804,44400.0
2008-09-08 12:10:00,20.53,20.57,20.51,20.56,29700.0,19.7804,19.8189,19.7611,19.8093,29700.0
2008-09-08 12:20:00,20.56,20.58,20.55,20.58,2100.0,19.8093,19.8286,19.7997,19.8286,2100.0
2008-09-08 12:30:00,20.59,20.62,20.56,20.57,128100.0,19.8382,19.8671,19.8093,19.8189,128100.0
2008-09-08 12:40:00,20.59,20.6,20.57,20.57,62700.0,19.8382,19.8478,19.8189,19.8189,62700.0
2008-09-08 12:50:00,20.55,20.57,20.53,20.55,7200.0,19.7997,19.8189,19.7804,19.7997,7200.0
2008-09-08 13:00:00,20.54,20.54,20.36,20.36,660000.0,19.79,19.79,19.6166,19.6166,660000.0
2008-09-08 13:10:00,20.37,20.46,20.36,20.46,13500.0,19.6262,19.713,19.6166,19.713,13500.0
2008-09-08 13:20:00,20.44,20.5,20.44,20.5,6900.0,19.6937,19.7515,19.6937,19.7515,6900.0
2008-09-08 13:30:00,20.47,20.49,20.46,20.48,5100.0,19.7226,19.7419,19.713,19.7322,5100.0
2008-09-08 13:40:00,20.46,20.49,20.45,20.48,6300.0,19.713,19.7419,19.7033,19.7322,6300.0
2008-09-08 13:50:00,20.46,20.49,20.46,20.46,1500.0,19.713,19.7419,19.713,19.713,1500.0
2008-09-08 14:00:00,20.45,20.49,20.44,20.48,12600.0,19.7033,19.7419,19.6937,19.7322,12600.0
2008-09-08 14:10:00,20.47,20.51,20.46,20.49,14700.0,19.7226,19.7611,19.713,19.7419,14700.0
2008-09-08 14:20:00,20.52,20.52,20.52,20.52,300.0,19.7708,19.7708,19.7708,19.7708,300.0
2008-09-08 14:30:00,20.53,20.55,20.51,20.55,5700.0,19.7804,19.7997,19.7611,19.7997,5700.0
2008-09-08 14:40:00,20.54,20.56,20.52,20.53,6900.0,19.79,19.8093,19.7708,19.7804,6900.0
2008-09-08 14:50:00,20.52,20.55,20.51,20.53,58200.0,19.7708,19.7997,19.7611,19.7804,58200.0
2008-09-08 15:00:00,20.53,20.54,20.5,20.5,48300.0,19.7804,19.79,19.7515,19.7515,48300.0
2008-09-08 15:10:00,20.52,20.55,20.51,20.52,13200.0,19.7708,19.7997,19.7611,19.7708,13200.0
2008-09-08 15:20:00,20.53,20.58,20.53,20.55,11700.0,19.7804,19.8286,19.7804,19.7997,11700.0
2008-09-08 15:30:00,20.57,20.6,20.57,20.6,17700.0,19.8189,19.8478,19.8189,19.8478,17700.0
2008-09-08 15:40:00,20.59,20.6,20.57,20.6,26100.0,19.8382,19.8478,19.8189,19.8478,26100.0
2008-09-08 15:50:00,20.6,20.6,20.56,20.59,140700.0,19.8478,19.8478,19.8093,19.8382,140700.0
2008-09-08 16:00:00,20.59,20.59,20.59,20.59,300.0,19.8382,19.8382,19.8382,19.8382,300.0
2008-09-08 16:10:00,20.64,20.64,20.64,20.64,300.0,19.8864,19.8864,19.8864,19.8864,300.0
2008-09-09 09:30:00,20.67,20.67,20.48,20.6,76200.0,19.9153,19.9153,19.7322,19.8478,76200.0
2008-09-09 09:40:00,20.64,20.7,20.62,20.69,10500.0,19.8864,19.9442,19.8671,19.9346,10500.0
2008-09-09 09:50:00,20.72,20.8,20.72,20.8,211800.0,19.9635,20.0405,19.9635,20.0405,211800.0
2008-09-09 10:00:00,20.79,20.79,20.73,20.73,79500.0,20.0309,20.0309,19.9731,19.9731,79500.0
2008-09-09 10:10:00,20.73,20.73,20.7,20.7,18000.0,19.9731,19.9731,19.9442,19.9442,18000.0
2008-09-09 10:20:00,20.71,20.73,20.64,20.64,14700.0,19.9538,19.9731,19.8864,19.8864,14700.0
2008-09-09 10:30:00,20.63,20.63,20.59,20.63,21000.0,19.8768,19.8768,19.8382,19.8768,21000.0
2008-09-09 10:40:00,20.63,20.64,20.59,20.59,6600.0,19.8768,19.8864,19.8382,19.8382,6600.0
2008-09-09 10:50:00,20.57,20.57,20.51,20.55,11100.0,19.8189,19.8189,19.7611,19.7997,11100.0
2008-09-09 11:00:00,20.55,20.55,20.52,20.52,10800.0,19.7997,19.7997,19.7708,19.7708,10800.0
2008-09-09 11:10:00,20.51,20.51,20.45,20.47,5700.0,19.7611,19.7611,19.7033,19.7226,5700.0
2008-09-09 11:20:00,20.51,20.54,20.51,20.53,8100.0,19.7611,19.79,19.7611,19.7804,8100.0
2008-09-09 11:30:00,20.52,20.55,20.51,20.55,3000.0,19.7708,19.7997,19.7611,19.7997,3000.0
2008-09-09 11:40:00,20.53,20.53,20.5,20.51,38100.0,19.7804,19.7804,19.7515,19.7611,38100.0
2008-09-09 11:50:00,20.5,20.52,20.46,20.46,109500.0,19.7515,19.7708,19.713,19.713,109500.0
2008-09-09 12:00:00,20.46,20.47,20.45,20.47,75900.0,19.713,19.7226,19.7033,19.7226,75900.0
2008-09-09 12:10:00,20.47,20.47,20.42,20.44,9900.0,19.7226,19.7226,19.6744,19.6937,9900.0
2008-09-09 12:20:00,20.48,20.48,20.47,20.48,13500.0,19.7322,19.7322,19.7226,19.7322,13500.0
2008-09-09 12:30:00,20.46,20.52,20.46,20.5,111000.0,19.713,19.7708,19.713,19.7515,111000.0
2008-09-09 12:40:00,20.49,20.52,20.48,20.51,69300.0,19.7419,19.7708,19.7322,19.7611,69300.0
2008-09-09 12:50:00,20.5,20.5,20.48,20.48,3000.0,19.7515,19.7515,19.7322,19.7322,3000.0
2008-09-09 13:00:00,20.46,20.55,20.46,20.55,82800.0,19.713,19.7997,19.713,19.7997,82800.0
2008-09-09 13:10:00,20.55,20.55,20.51,20.51,17700.0,19.7997,19.7997,19.7611,19.7611,17700.0
2008-09-09 13:20:00,20.51,20.52,20.45,20.45,12600.0,19.7611,19.7708,19.7033,19.7033,12600.0
2008-09-09 13:30:00,20.44,20.46,20.43,20.44,152100.0,19.6937,19.713,19.6841,19.6937,152100.0
2008-09-09 13:40:00,20.44,20.45,20.41,20.42,105000.0,19.6937,19.7033,19.6648,19.6744,105000.0
2008-09-09 13:50:00,20.42,20.44,20.42,20.42,4800.0,19.6744,19.6937,19.6744,19.6744,4800.0
2008-09-09 14:00:00,20.43,20.45,20.43,20.43,15000.0,19.6841,19.7033,19.6841,19.6841,15000.0
2008-09-09 14:10:00,20.43,20.45,20.4,20.4,13500.0,19.6841,19.7033,19.6551,19.6551,13500.0
2008-09-09 14:20:00,20.4,20.44,20.4,20.44,5700.0,19.6551,19.6937,19.6551,19.6937,5700.0
2008-09-09 14:30:00,20.4,20.4,20.36,20.39,30600.0,19.6551,19.6551,19.6166,19.6455,30600.0
2008-09-09 14:40:00,20.37,20.37,20.3,20.35,27000.0,19.6262,19.6262,19.5588,19.607,27000.0
2008-09-09 14:50:00,20.34,20.35,20.31,20.32,17700.0,19.5973,19.607,19.5684,19.5781,17700.0
2008-09-09 15:00:00,20.33,20.34,20.29,20.3,20700.0,19.5877,19.5973,19.5492,19.5588,20700.0
2008-09-09 15:10:00,20.33,20.35,20.3,20.32,14700.0,19.5877,19.607,19.5588,19.5781,14700.0
2008-09-09 15:20:00,20.32,20.36,20.32,20.36,63900.0,19.5781,19.6166,19.5781,19.6166,63900.0
2008-09-09 15:30:00,20.37,20.37,20.31,20.32,32700.0,19.6262,19.6262,19.5684,19.5781,32700.0
2008-09-09 15:40:00,20.3,20.31,20.27,20.27,33300.0,19.5588,19.5684,19.5299,19.5299,33300.0
2008-09-09 15:50:00,20.27,20.27,20.19,20.19,88800.0,19.5299,19.5299,19.4528,19.4528,88800.0
2008-09-09 16:00:00,20.22,20.22,20.08,20.08,10800.0,19.4817,19.4817,19.3468,19.3468,10800.0
2008-09-09 16:10:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-09-10 09:30:00,20.39,20.51,20.39,20.44,101100.0,19.6455,19.7611,19.6455,19.6937,101100.0
2008-09-10 09:40:00,20.55,20.6,20.52,20.56,29700.0,19.7997,19.8478,19.7708,19.8093,29700.0
2008-09-10 09:50:00,20.56,20.57,20.56,20.57,21300.0,19.8093,19.8189,19.8093,19.8189,21300.0
2008-09-10 10:00:00,20.59,20.6,20.55,20.58,10500.0,19.8382,19.8478,19.7997,19.8286,10500.0
2008-09-10 10:10:00,20.58,20.59,20.55,20.57,33600.0,19.8286,19.8382,19.7997,19.8189,33600.0
2008-09-10 10:20:00,20.59,20.6,20.55,20.55,17100.0,19.8382,19.8478,19.7997,19.7997,17100.0
2008-09-10 10:30:00,20.55,20.62,20.54,20.6,38100.0,19.7997,19.8671,19.79,19.8478,38100.0
2008-09-10 10:40:00,20.62,20.62,20.55,20.56,20400.0,19.8671,19.8671,19.7997,19.8093,20400.0
2008-09-10 10:50:00,20.57,20.57,20.55,20.55,2100.0,19.8189,19.8189,19.7997,19.7997,2100.0
2008-09-10 11:00:00,20.57,20.57,20.51,20.55,18900.0,19.8189,19.8189,19.7611,19.7997,18900.0
2008-09-10 11:10:00,20.55,20.6,20.53,20.6,15300.0,19.7997,19.8478,19.7804,19.8478,15300.0
2008-09-10 11:20:00,20.6,20.61,20.55,20.55,41400.0,19.8478,19.8575,19.7997,19.7997,41400.0
2008-09-10 11:30:00,20.56,20.64,20.56,20.63,26700.0,19.8093,19.8864,19.8093,19.8768,26700.0
2008-09-10 11:40:00,20.65,20.65,20.64,20.65,2400.0,19.896,19.896,19.8864,19.896,2400.0
2008-09-10 11:50:00,20.66,20.66,20.6,20.61,3300.0,19.9057,19.9057,19.8478,19.8575,3300.0
2008-09-10 12:00:00,20.59,20.66,20.59,20.66,23100.0,19.8382,19.9057,19.8382,19.9057,23100.0
2008-09-10 12:10:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-10 12:20:00,20.66,20.67,20.65,20.65,3300.0,19.9057,19.9153,19.896,19.896,3300.0
2008-09-10 12:30:00,20.68,20.69,20.68,20.68,9600.0,19.9249,19.9346,19.9249,19.9249,9600.0
2008-09-10 12:40:00,20.67,20.67,20.65,20.67,22800.0,19.9153,19.9153,19.896,19.9153,22800.0
2008-09-10 12:50:00,20.68,20.68,20.65,20.66,14400.0,19.9249,19.9249,19.896,19.9057,14400.0
2008-09-10 13:00:00,20.65,20.65,20.61,20.61,600.0,19.896,19.896,19.8575,19.8575,600.0
2008-09-10 13:10:00,20.61,20.63,20.61,20.61,12900.0,19.8575,19.8768,19.8575,19.8575,12900.0
2008-09-10 13:20:00,20.67,20.67,20.65,20.65,4200.0,19.9153,19.9153,19.896,19.896,4200.0
2008-09-10 13:30:00,20.65,20.69,20.65,20.69,13800.0,19.896,19.9346,19.896,19.9346,13800.0
2008-09-10 13:40:00,20.68,20.68,20.66,20.66,4800.0,19.9249,19.9249,19.9057,19.9057,4800.0
2008-09-10 13:50:00,20.65,20.65,20.64,20.65,1200.0,19.896,19.896,19.8864,19.896,1200.0
2008-09-10 14:00:00,20.64,20.66,20.64,20.66,2100.0,19.8864,19.9057,19.8864,19.9057,2100.0
2008-09-10 14:10:00,20.66,20.75,20.66,20.75,11100.0,19.9057,19.9924,19.9057,19.9924,11100.0
2008-09-10 14:20:00,20.75,20.76,20.75,20.76,2100.0,19.9924,20.002,19.9924,20.002,2100.0
2008-09-10 14:30:00,20.74,20.79,20.74,20.77,18900.0,19.9827,20.0309,19.9827,20.0116,18900.0
2008-09-10 14:40:00,20.77,20.77,20.76,20.77,23700.0,20.0116,20.0116,20.002,20.0116,23700.0
2008-09-10 14:50:00,20.77,20.77,20.72,20.74,2400.0,20.0116,20.0116,19.9635,19.9827,2400.0
2008-09-10 15:00:00,20.76,20.77,20.75,20.75,9300.0,20.002,20.0116,19.9924,19.9924,9300.0
2008-09-10 15:10:00,20.74,20.79,20.74,20.76,6600.0,19.9827,20.0309,19.9827,20.002,6600.0
2008-09-10 15:20:00,20.75,20.77,20.73,20.74,13200.0,19.9924,20.0116,19.9731,19.9827,13200.0
2008-09-10 15:30:00,20.73,20.74,20.7,20.71,4200.0,19.9731,19.9827,19.9442,19.9538,4200.0
2008-09-10 15:40:00,20.68,20.72,20.67,20.7,17700.0,19.9249,19.9635,19.9153,19.9442,17700.0
2008-09-10 15:50:00,20.71,20.73,20.68,20.71,42300.0,19.9538,19.9731,19.9249,19.9538,42300.0
2008-09-10 16:00:00,20.71,20.71,20.71,20.71,300.0,19.9538,19.9538,19.9538,19.9538,300.0
2008-09-10 16:10:00,20.71,20.71,20.71,20.71,0.0,19.9538,19.9538,19.9538,19.9538,0.0
2008-09-11 09:30:00,20.47,20.47,20.33,20.45,41400.0,19.7226,19.7226,19.5877,19.7033,41400.0
2008-09-11 09:40:00,20.4,20.46,20.4,20.44,47700.0,19.6551,19.713,19.6551,19.6937,47700.0
2008-09-11 09:50:00,20.48,20.49,20.41,20.43,13500.0,19.7322,19.7419,19.6648,19.6841,13500.0
2008-09-11 10:00:00,20.46,20.5,20.43,20.5,9000.0,19.713,19.7515,19.6841,19.7515,9000.0
2008-09-11 10:10:00,20.53,20.59,20.53,20.55,11100.0,19.7804,19.8382,19.7804,19.7997,11100.0
2008-09-11 10:20:00,20.61,20.62,20.58,20.59,15000.0,19.8575,19.8671,19.8286,19.8382,15000.0
2008-09-11 10:30:00,20.56,20.6,20.55,20.6,33900.0,19.8093,19.8478,19.7997,19.8478,33900.0
2008-09-11 10:40:00,20.61,20.64,20.56,20.62,43200.0,19.8575,19.8864,19.8093,19.8671,43200.0
2008-09-11 10:50:00,20.65,20.68,20.65,20.68,17400.0,19.896,19.9249,19.896,19.9249,17400.0
2008-09-11 11:00:00,20.7,20.74,20.7,20.74,2700.0,19.9442,19.9827,19.9442,19.9827,2700.0
2008-09-11 11:10:00,20.67,20.71,20.67,20.69,5100.0,19.9153,19.9538,19.9153,19.9346,5100.0
2008-09-11 11:20:00,20.66,20.67,20.65,20.66,3600.0,19.9057,19.9153,19.896,19.9057,3600.0
2008-09-11 11:30:00,20.67,20.73,20.65,20.73,7800.0,19.9153,19.9731,19.896,19.9731,7800.0
2008-09-11 11:40:00,20.72,20.75,20.72,20.74,13500.0,19.9635,19.9924,19.9635,19.9827,13500.0
2008-09-11 11:50:00,20.77,20.78,20.77,20.77,1500.0,20.0116,20.0213,20.0116,20.0116,1500.0
2008-09-11 12:00:00,20.8,20.86,20.8,20.81,28500.0,20.0405,20.0984,20.0405,20.0502,28500.0
2008-09-11 12:10:00,20.79,20.79,20.79,20.79,300.0,20.0309,20.0309,20.0309,20.0309,300.0
2008-09-11 12:20:00,20.82,20.83,20.82,20.83,3300.0,20.0598,20.0694,20.0598,20.0694,3300.0
2008-09-11 12:30:00,20.81,20.86,20.81,20.84,8400.0,20.0502,20.0984,20.0502,20.0791,8400.0
2008-09-11 12:40:00,20.81,20.84,20.8,20.84,12300.0,20.0502,20.0791,20.0405,20.0791,12300.0
2008-09-11 12:50:00,20.83,20.85,20.81,20.81,6300.0,20.0694,20.0887,20.0502,20.0502,6300.0
2008-09-11 13:00:00,20.81,20.81,20.78,20.78,2100.0,20.0502,20.0502,20.0213,20.0213,2100.0
2008-09-11 13:10:00,20.78,20.78,20.77,20.77,4800.0,20.0213,20.0213,20.0116,20.0116,4800.0
2008-09-11 13:20:00,20.76,20.76,20.73,20.76,6300.0,20.002,20.002,19.9731,20.002,6300.0
2008-09-11 13:30:00,20.79,20.8,20.79,20.8,1200.0,20.0309,20.0405,20.0309,20.0405,1200.0
2008-09-11 13:40:00,20.79,20.82,20.78,20.79,8100.0,20.0309,20.0598,20.0213,20.0309,8100.0
2008-09-11 13:50:00,20.81,20.83,20.8,20.8,1200.0,20.0502,20.0694,20.0405,20.0405,1200.0
2008-09-11 14:00:00,20.81,20.87,20.81,20.85,16500.0,20.0502,20.108,20.0502,20.0887,16500.0
2008-09-11 14:10:00,20.85,20.86,20.84,20.86,14700.0,20.0887,20.0984,20.0791,20.0984,14700.0
2008-09-11 14:20:00,20.89,20.89,20.85,20.87,3600.0,20.1273,20.1273,20.0887,20.108,3600.0
2008-09-11 14:30:00,20.88,20.88,20.84,20.87,9600.0,20.1176,20.1176,20.0791,20.108,9600.0
2008-09-11 14:40:00,20.86,20.92,20.86,20.92,6300.0,20.0984,20.1562,20.0984,20.1562,6300.0
2008-09-11 14:50:00,20.89,20.89,20.88,20.88,3600.0,20.1273,20.1273,20.1176,20.1176,3600.0
2008-09-11 15:00:00,20.89,20.89,20.88,20.88,600.0,20.1273,20.1273,20.1176,20.1176,600.0
2008-09-11 15:10:00,20.89,20.91,20.87,20.88,12300.0,20.1273,20.1465,20.108,20.1176,12300.0
2008-09-11 15:20:00,20.88,20.91,20.88,20.9,1200.0,20.1176,20.1465,20.1176,20.1369,1200.0
2008-09-11 15:30:00,20.82,20.84,20.81,20.81,98100.0,20.0598,20.0791,20.0502,20.0502,98100.0
2008-09-11 15:40:00,20.87,20.89,20.86,20.86,19200.0,20.108,20.1273,20.0984,20.0984,19200.0
2008-09-11 15:50:00,20.87,20.96,20.87,20.96,139200.0,20.108,20.1947,20.108,20.1947,139200.0
2008-09-11 16:00:00,20.96,20.96,20.96,20.96,600.0,20.1947,20.1947,20.1947,20.1947,600.0
2008-09-11 16:10:00,20.96,20.96,20.96,20.96,0.0,20.1947,20.1947,20.1947,20.1947,0.0
2008-09-12 09:30:00,20.95,20.95,20.79,20.79,16200.0,20.1851,20.1851,20.0309,20.0309,16200.0
2008-09-12 09:40:00,20.86,20.86,20.8,20.82,55200.0,20.0984,20.0984,20.0405,20.0598,55200.0
2008-09-12 09:50:00,20.81,20.87,20.8,20.83,24900.0,20.0502,20.108,20.0405,20.0694,24900.0
2008-09-12 10:00:00,20.82,20.83,20.81,20.81,13800.0,20.0598,20.0694,20.0502,20.0502,13800.0
2008-09-12 10:10:00,20.78,20.82,20.78,20.79,19500.0,20.0213,20.0598,20.0213,20.0309,19500.0
2008-09-12 10:20:00,20.8,20.8,20.8,20.8,4200.0,20.0405,20.0405,20.0405,20.0405,4200.0
2008-09-12 10:30:00,20.79,20.8,20.77,20.8,5100.0,20.0309,20.0405,20.0116,20.0405,5100.0
2008-09-12 10:40:00,20.82,20.82,20.75,20.75,52200.0,20.0598,20.0598,19.9924,19.9924,52200.0
2008-09-12 10:50:00,20.75,20.79,20.75,20.79,3000.0,19.9924,20.0309,19.9924,20.0309,3000.0
2008-09-12 11:00:00,20.85,20.85,20.81,20.81,6000.0,20.0887,20.0887,20.0502,20.0502,6000.0
2008-09-12 11:10:00,20.84,20.95,20.84,20.95,9600.0,20.0791,20.1851,20.0791,20.1851,9600.0
2008-09-12 11:20:00,20.95,20.99,20.93,20.94,8100.0,20.1851,20.2236,20.1658,20.1754,8100.0
2008-09-12 11:30:00,20.94,20.98,20.94,20.98,41400.0,20.1754,20.214,20.1754,20.214,41400.0
2008-09-12 11:40:00,20.95,20.98,20.95,20.98,12600.0,20.1851,20.214,20.1851,20.214,12600.0
2008-09-12 11:50:00,20.95,20.95,20.9,20.93,23700.0,20.1851,20.1851,20.1369,20.1658,23700.0
2008-09-12 12:00:00,20.91,20.93,20.91,20.93,1800.0,20.1465,20.1658,20.1465,20.1658,1800.0
2008-09-12 12:10:00,20.94,21.0,20.94,21.0,2400.0,20.1754,20.2332,20.1754,20.2332,2400.0
2008-09-12 12:20:00,21.0,21.0,20.94,20.97,9300.0,20.2332,20.2332,20.1754,20.2043,9300.0
2008-09-12 12:30:00,20.95,20.95,20.95,20.95,300.0,20.1851,20.1851,20.1851,20.1851,300.0
2008-09-12 12:40:00,20.94,20.94,20.84,20.84,6900.0,20.1754,20.1754,20.0791,20.0791,6900.0
2008-09-12 12:50:00,20.84,20.85,20.83,20.85,7500.0,20.0791,20.0887,20.0694,20.0887,7500.0
2008-09-12 13:00:00,20.84,20.86,20.84,20.84,2100.0,20.0791,20.0984,20.0791,20.0791,2100.0
2008-09-12 13:10:00,20.85,20.85,20.84,20.84,4500.0,20.0887,20.0887,20.0791,20.0791,4500.0
2008-09-12 13:20:00,20.86,20.86,20.84,20.86,3000.0,20.0984,20.0984,20.0791,20.0984,3000.0
2008-09-12 13:30:00,20.85,20.85,20.8,20.81,4800.0,20.0887,20.0887,20.0405,20.0502,4800.0
2008-09-12 13:40:00,20.8,20.82,20.8,20.8,4500.0,20.0405,20.0598,20.0405,20.0405,4500.0
2008-09-12 13:50:00,20.83,20.83,20.8,20.8,2100.0,20.0694,20.0694,20.0405,20.0405,2100.0
2008-09-12 14:00:00,20.77,20.77,20.76,20.77,1500.0,20.0116,20.0116,20.002,20.0116,1500.0
2008-09-12 14:10:00,20.77,20.78,20.77,20.78,1800.0,20.0116,20.0213,20.0116,20.0213,1800.0
2008-09-12 14:20:00,20.79,20.82,20.79,20.81,3900.0,20.0309,20.0598,20.0309,20.0502,3900.0
2008-09-12 14:30:00,20.79,20.83,20.79,20.83,6900.0,20.0309,20.0694,20.0309,20.0694,6900.0
2008-09-12 14:40:00,20.84,20.87,20.84,20.86,9900.0,20.0791,20.108,20.0791,20.0984,9900.0
2008-09-12 14:50:00,20.86,20.89,20.86,20.88,4200.0,20.0984,20.1273,20.0984,20.1176,4200.0
2008-09-12 15:00:00,20.86,20.86,20.84,20.85,6000.0,20.0984,20.0984,20.0791,20.0887,6000.0
2008-09-12 15:10:00,20.83,20.85,20.82,20.83,19200.0,20.0694,20.0887,20.0598,20.0694,19200.0
2008-09-12 15:20:00,20.81,20.81,20.79,20.81,10200.0,20.0502,20.0502,20.0309,20.0502,10200.0
2008-09-12 15:30:00,20.83,20.83,20.81,20.81,6900.0,20.0694,20.0694,20.0502,20.0502,6900.0
2008-09-12 15:40:00,20.84,20.84,20.81,20.81,3600.0,20.0791,20.0791,20.0502,20.0502,3600.0
2008-09-12 15:50:00,20.82,20.86,20.82,20.86,8100.0,20.0598,20.0984,20.0598,20.0984,8100.0
2008-09-12 16:00:00,20.86,20.86,20.86,20.86,600.0,20.0984,20.0984,20.0984,20.0984,600.0
2008-09-12 16:10:00,20.86,20.86,20.86,20.86,0.0,20.0984,20.0984,20.0984,20.0984,0.0
2008-09-15 09:30:00,20.7,20.7,20.42,20.47,30000.0,19.9442,19.9442,19.6744,19.7226,30000.0
2008-09-15 09:40:00,20.44,20.55,20.42,20.55,59400.0,19.6937,19.7997,19.6744,19.7997,59400.0
2008-09-15 09:50:00,20.57,20.58,20.49,20.49,6900.0,19.8189,19.8286,19.7419,19.7419,6900.0
2008-09-15 10:00:00,20.52,20.58,20.51,20.58,30000.0,19.7708,19.8286,19.7611,19.8286,30000.0
2008-09-15 10:10:00,20.6,20.66,20.6,20.65,6600.0,19.8478,19.9057,19.8478,19.896,6600.0
2008-09-15 10:20:00,20.61,20.64,20.61,20.64,6000.0,19.8575,19.8864,19.8575,19.8864,6000.0
2008-09-15 10:30:00,20.67,20.82,20.67,20.82,7800.0,19.9153,20.0598,19.9153,20.0598,7800.0
2008-09-15 10:40:00,20.78,20.78,20.78,20.78,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2008-09-15 10:50:00,20.83,20.84,20.8,20.8,6000.0,20.0694,20.0791,20.0405,20.0405,6000.0
2008-09-15 11:00:00,20.78,20.81,20.63,20.63,4800.0,20.0213,20.0502,19.8768,19.8768,4800.0
2008-09-15 11:10:00,20.73,20.73,20.73,20.73,300.0,19.9731,19.9731,19.9731,19.9731,300.0
2008-09-15 11:20:00,20.78,20.78,20.72,20.72,12600.0,20.0213,20.0213,19.9635,19.9635,12600.0
2008-09-15 11:30:00,20.73,20.74,20.72,20.74,5400.0,19.9731,19.9827,19.9635,19.9827,5400.0
2008-09-15 11:40:00,20.75,20.75,20.75,20.75,600.0,19.9924,19.9924,19.9924,19.9924,600.0
2008-09-15 11:50:00,20.7,20.71,20.67,20.67,18000.0,19.9442,19.9538,19.9153,19.9153,18000.0
2008-09-15 12:00:00,20.67,20.71,20.67,20.7,9900.0,19.9153,19.9538,19.9153,19.9442,9900.0
2008-09-15 12:10:00,20.7,20.75,20.7,20.75,10800.0,19.9442,19.9924,19.9442,19.9924,10800.0
2008-09-15 12:20:00,20.77,20.77,20.76,20.76,2100.0,20.0116,20.0116,20.002,20.002,2100.0
2008-09-15 12:30:00,20.77,20.77,20.74,20.74,1200.0,20.0116,20.0116,19.9827,19.9827,1200.0
2008-09-15 12:40:00,20.73,20.75,20.73,20.75,900.0,19.9731,19.9924,19.9731,19.9924,900.0
2008-09-15 12:50:00,20.74,20.79,20.74,20.76,4500.0,19.9827,20.0309,19.9827,20.002,4500.0
2008-09-15 13:00:00,20.77,20.78,20.77,20.77,4500.0,20.0116,20.0213,20.0116,20.0116,4500.0
2008-09-15 13:10:00,20.77,20.77,20.75,20.75,3300.0,20.0116,20.0116,19.9924,19.9924,3300.0
2008-09-15 13:20:00,20.79,20.79,20.76,20.78,5100.0,20.0309,20.0309,20.002,20.0213,5100.0
2008-09-15 13:30:00,20.77,20.77,20.75,20.75,3900.0,20.0116,20.0116,19.9924,19.9924,3900.0
2008-09-15 13:40:00,20.68,20.73,20.67,20.7,50400.0,19.9249,19.9731,19.9153,19.9442,50400.0
2008-09-15 13:50:00,20.67,20.67,20.65,20.65,2100.0,19.9153,19.9153,19.896,19.896,2100.0
2008-09-15 14:00:00,20.67,20.71,20.67,20.7,6600.0,19.9153,19.9538,19.9153,19.9442,6600.0
2008-09-15 14:10:00,20.67,20.71,20.66,20.71,15900.0,19.9153,19.9538,19.9057,19.9538,15900.0
2008-09-15 14:20:00,20.65,20.66,20.65,20.66,11400.0,19.896,19.9057,19.896,19.9057,11400.0
2008-09-15 14:30:00,20.64,20.67,20.64,20.67,15600.0,19.8864,19.9153,19.8864,19.9153,15600.0
2008-09-15 14:40:00,20.65,20.65,20.61,20.64,14700.0,19.896,19.896,19.8575,19.8864,14700.0
2008-09-15 14:50:00,20.66,20.66,20.63,20.64,12900.0,19.9057,19.9057,19.8768,19.8864,12900.0
2008-09-15 15:00:00,20.63,20.63,20.48,20.48,40800.0,19.8768,19.8768,19.7322,19.7322,40800.0
2008-09-15 15:10:00,20.48,20.48,20.44,20.45,17400.0,19.7322,19.7322,19.6937,19.7033,17400.0
2008-09-15 15:20:00,20.45,20.45,20.33,20.35,29400.0,19.7033,19.7033,19.5877,19.607,29400.0
2008-09-15 15:30:00,20.36,20.55,20.36,20.55,7500.0,19.6166,19.7997,19.6166,19.7997,7500.0
2008-09-15 15:40:00,20.55,20.55,20.47,20.48,37800.0,19.7997,19.7997,19.7226,19.7322,37800.0
2008-09-15 15:50:00,20.47,20.47,20.41,20.41,33600.0,19.7226,19.7226,19.6648,19.6648,33600.0
2008-09-15 16:00:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-15 16:10:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-16 09:30:00,20.15,20.36,20.15,20.3,75000.0,19.4143,19.6166,19.4143,19.5588,75000.0
2008-09-16 09:40:00,20.32,20.61,20.32,20.61,81300.0,19.5781,19.8575,19.5781,19.8575,81300.0
2008-09-16 09:50:00,20.65,20.65,20.59,20.59,16800.0,19.896,19.896,19.8382,19.8382,16800.0
2008-09-16 10:00:00,20.57,20.73,20.57,20.73,21000.0,19.8189,19.9731,19.8189,19.9731,21000.0
2008-09-16 10:10:00,20.72,20.73,20.64,20.64,10500.0,19.9635,19.9731,19.8864,19.8864,10500.0
2008-09-16 10:20:00,20.66,20.68,20.66,20.66,12000.0,19.9057,19.9249,19.9057,19.9057,12000.0
2008-09-16 10:30:00,20.66,20.67,20.64,20.64,5100.0,19.9057,19.9153,19.8864,19.8864,5100.0
2008-09-16 10:40:00,20.6,20.61,20.57,20.57,7800.0,19.8478,19.8575,19.8189,19.8189,7800.0
2008-09-16 10:50:00,20.58,20.72,20.5,20.68,20700.0,19.8286,19.9635,19.7515,19.9249,20700.0
2008-09-16 11:00:00,20.68,20.73,20.63,20.63,17100.0,19.9249,19.9731,19.8768,19.8768,17100.0
2008-09-16 11:10:00,20.63,20.68,20.63,20.64,10500.0,19.8768,19.9249,19.8768,19.8864,10500.0
2008-09-16 11:20:00,20.63,20.64,20.51,20.51,43200.0,19.8768,19.8864,19.7611,19.7611,43200.0
2008-09-16 11:30:00,20.51,20.52,20.49,20.52,1500.0,19.7611,19.7708,19.7419,19.7708,1500.0
2008-09-16 11:40:00,20.57,20.59,20.56,20.58,25500.0,19.8189,19.8382,19.8093,19.8286,25500.0
2008-09-16 11:50:00,20.58,20.58,20.55,20.57,14100.0,19.8286,19.8286,19.7997,19.8189,14100.0
2008-09-16 12:00:00,20.57,20.6,20.57,20.58,14400.0,19.8189,19.8478,19.8189,19.8286,14400.0
2008-09-16 12:10:00,20.57,20.57,20.52,20.54,2400.0,19.8189,19.8189,19.7708,19.79,2400.0
2008-09-16 12:20:00,20.55,20.55,20.53,20.53,6300.0,19.7997,19.7997,19.7804,19.7804,6300.0
2008-09-16 12:30:00,20.49,20.49,20.48,20.48,3600.0,19.7419,19.7419,19.7322,19.7322,3600.0
2008-09-16 12:40:00,20.48,20.48,20.46,20.46,8100.0,19.7322,19.7322,19.713,19.713,8100.0
2008-09-16 12:50:00,20.47,20.48,20.47,20.47,3900.0,19.7226,19.7322,19.7226,19.7226,3900.0
2008-09-16 13:00:00,20.49,20.49,20.43,20.43,4200.0,19.7419,19.7419,19.6841,19.6841,4200.0
2008-09-16 13:10:00,20.49,20.49,20.48,20.48,1500.0,19.7419,19.7419,19.7322,19.7322,1500.0
2008-09-16 13:20:00,20.51,20.51,20.51,20.51,600.0,19.7611,19.7611,19.7611,19.7611,600.0
2008-09-16 13:30:00,20.51,20.51,20.51,20.51,2700.0,19.7611,19.7611,19.7611,19.7611,2700.0
2008-09-16 13:40:00,20.5,20.5,20.47,20.47,9600.0,19.7515,19.7515,19.7226,19.7226,9600.0
2008-09-16 13:50:00,20.49,20.49,20.47,20.47,3000.0,19.7419,19.7419,19.7226,19.7226,3000.0
2008-09-16 14:00:00,20.49,20.49,20.46,20.47,4800.0,19.7419,19.7419,19.713,19.7226,4800.0
2008-09-16 14:10:00,20.48,20.48,20.31,20.32,12900.0,19.7322,19.7322,19.5684,19.5781,12900.0
2008-09-16 14:20:00,20.31,20.35,20.3,20.34,7200.0,19.5684,19.607,19.5588,19.5973,7200.0
2008-09-16 14:30:00,20.38,20.47,20.33,20.47,101400.0,19.6359,19.7226,19.5877,19.7226,101400.0
2008-09-16 14:40:00,20.44,20.61,20.44,20.61,29700.0,19.6937,19.8575,19.6937,19.8575,29700.0
2008-09-16 14:50:00,20.61,20.67,20.57,20.65,7800.0,19.8575,19.9153,19.8189,19.896,7800.0
2008-09-16 15:00:00,20.63,20.66,20.62,20.64,26700.0,19.8768,19.9057,19.8671,19.8864,26700.0
2008-09-16 15:10:00,20.66,20.77,20.64,20.77,19800.0,19.9057,20.0116,19.8864,20.0116,19800.0
2008-09-16 15:20:00,20.74,20.75,20.71,20.71,3000.0,19.9827,19.9924,19.9538,19.9538,3000.0
2008-09-16 15:30:00,20.72,20.72,20.69,20.72,13500.0,19.9635,19.9635,19.9346,19.9635,13500.0
2008-09-16 15:40:00,20.74,20.74,20.66,20.67,77700.0,19.9827,19.9827,19.9057,19.9153,77700.0
2008-09-16 15:50:00,20.8,20.8,20.72,20.75,14100.0,20.0405,20.0405,19.9635,19.9924,14100.0
2008-09-16 16:00:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-16 16:10:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-17 09:30:00,20.44,20.6,20.44,20.56,24600.0,19.6937,19.8478,19.6937,19.8093,24600.0
2008-09-17 09:40:00,20.55,20.61,20.52,20.55,11100.0,19.7997,19.8575,19.7708,19.7997,11100.0
2008-09-17 09:50:00,20.57,20.68,20.57,20.62,19800.0,19.8189,19.9249,19.8189,19.8671,19800.0
2008-09-17 10:00:00,20.65,20.69,20.56,20.64,13200.0,19.896,19.9346,19.8093,19.8864,13200.0
2008-09-17 10:10:00,20.55,20.61,20.55,20.6,53100.0,19.7997,19.8575,19.7997,19.8478,53100.0
2008-09-17 10:20:00,20.57,20.58,20.53,20.53,13800.0,19.8189,19.8286,19.7804,19.7804,13800.0
2008-09-17 10:30:00,20.53,20.53,20.42,20.42,45600.0,19.7804,19.7804,19.6744,19.6744,45600.0
2008-09-17 10:40:00,20.43,20.43,20.41,20.42,2700.0,19.6841,19.6841,19.6648,19.6744,2700.0
2008-09-17 10:50:00,20.35,20.37,20.35,20.35,7200.0,19.607,19.6262,19.607,19.607,7200.0
2008-09-17 11:00:00,20.34,20.34,20.29,20.32,3900.0,19.5973,19.5973,19.5492,19.5781,3900.0
2008-09-17 11:10:00,20.3,20.32,20.29,20.32,2100.0,19.5588,19.5781,19.5492,19.5781,2100.0
2008-09-17 11:20:00,20.34,20.36,20.21,20.21,20400.0,19.5973,19.6166,19.4721,19.4721,20400.0
2008-09-17 11:30:00,20.23,20.23,20.17,20.2,26700.0,19.4914,19.4914,19.4335,19.4625,26700.0
2008-09-17 11:40:00,20.21,20.36,20.21,20.34,15000.0,19.4721,19.6166,19.4721,19.5973,15000.0
2008-09-17 11:50:00,20.38,20.38,20.35,20.35,3300.0,19.6359,19.6359,19.607,19.607,3300.0
2008-09-17 12:00:00,20.32,20.32,20.24,20.24,27900.0,19.5781,19.5781,19.501,19.501,27900.0
2008-09-17 12:10:00,20.24,20.25,20.22,20.23,18000.0,19.501,19.5106,19.4817,19.4914,18000.0
2008-09-17 12:20:00,20.23,20.26,20.22,20.24,22200.0,19.4914,19.5203,19.4817,19.501,22200.0
2008-09-17 12:30:00,20.24,20.31,20.24,20.31,6300.0,19.501,19.5684,19.501,19.5684,6300.0
2008-09-17 12:40:00,20.3,20.36,20.29,20.31,7800.0,19.5588,19.6166,19.5492,19.5684,7800.0
2008-09-17 12:50:00,20.31,20.33,20.3,20.33,3900.0,19.5684,19.5877,19.5588,19.5877,3900.0
2008-09-17 13:00:00,20.31,20.34,20.31,20.32,6300.0,19.5684,19.5973,19.5684,19.5781,6300.0
2008-09-17 13:10:00,20.3,20.3,20.25,20.25,136800.0,19.5588,19.5588,19.5106,19.5106,136800.0
2008-09-17 13:20:00,20.25,20.29,20.21,20.23,77400.0,19.5106,19.5492,19.4721,19.4914,77400.0
2008-09-17 13:30:00,20.2,20.2,20.0,20.0,15300.0,19.4625,19.4625,19.2698,19.2698,15300.0
2008-09-17 13:40:00,20.04,20.04,19.89,19.89,46500.0,19.3083,19.3083,19.1638,19.1638,46500.0
2008-09-17 13:50:00,19.87,19.93,19.86,19.91,9000.0,19.1445,19.2023,19.1349,19.183,9000.0
2008-09-17 14:00:00,19.89,19.95,19.89,19.94,10500.0,19.1638,19.2216,19.1638,19.2119,10500.0
2008-09-17 14:10:00,19.93,19.93,19.92,19.92,3900.0,19.2023,19.2023,19.1927,19.1927,3900.0
2008-09-17 14:20:00,19.92,19.94,19.88,19.93,8100.0,19.1927,19.2119,19.1541,19.2023,8100.0
2008-09-17 14:30:00,19.92,19.98,19.92,19.97,19500.0,19.1927,19.2505,19.1927,19.2408,19500.0
2008-09-17 14:40:00,19.98,20.02,19.98,20.02,3600.0,19.2505,19.289,19.2505,19.289,3600.0
2008-09-17 14:50:00,19.98,19.98,19.92,19.93,19200.0,19.2505,19.2505,19.1927,19.2023,19200.0
2008-09-17 15:00:00,19.93,20.03,19.93,20.03,18900.0,19.2023,19.2987,19.2023,19.2987,18900.0
2008-09-17 15:10:00,20.02,20.04,19.94,19.95,18900.0,19.289,19.3083,19.2119,19.2216,18900.0
2008-09-17 15:20:00,19.95,20.0,19.91,19.99,133800.0,19.2216,19.2698,19.183,19.2601,133800.0
2008-09-17 15:30:00,19.98,19.99,19.9,19.9,26700.0,19.2505,19.2601,19.1734,19.1734,26700.0
2008-09-17 15:40:00,19.86,19.89,19.86,19.88,18300.0,19.1349,19.1638,19.1349,19.1541,18300.0
2008-09-17 15:50:00,19.89,19.89,19.73,19.73,33600.0,19.1638,19.1638,19.0096,19.0096,33600.0
2008-09-17 16:00:00,19.9,19.9,19.9,19.9,600.0,19.1734,19.1734,19.1734,19.1734,600.0
2008-09-17 16:10:00,19.73,19.73,19.73,19.73,2100.0,19.0096,19.0096,19.0096,19.0096,2100.0
2008-09-18 09:30:00,19.73,20.02,19.73,19.97,63000.0,19.0096,19.289,19.0096,19.2408,63000.0
2008-09-18 09:40:00,19.98,20.01,19.82,19.82,90300.0,19.2505,19.2794,19.0963,19.0963,90300.0
2008-09-18 09:50:00,19.79,19.85,19.73,19.85,63600.0,19.0674,19.1252,19.0096,19.1252,63600.0
2008-09-18 10:00:00,19.88,19.9,19.84,19.86,11400.0,19.1541,19.1734,19.1156,19.1349,11400.0
2008-09-18 10:10:00,19.78,19.78,19.69,19.69,20400.0,19.0578,19.0578,18.9711,18.9711,20400.0
2008-09-18 10:20:00,19.69,19.7,19.65,19.7,101400.0,18.9711,18.9807,18.9325,18.9807,101400.0
2008-09-18 10:30:00,19.68,19.69,19.64,19.66,135900.0,18.9614,18.9711,18.9229,18.9422,135900.0
2008-09-18 10:40:00,19.63,19.63,19.53,19.53,3600.0,18.9133,18.9133,18.8169,18.8169,3600.0
2008-09-18 10:50:00,19.52,19.52,19.42,19.42,17100.0,18.8073,18.8073,18.7109,18.7109,17100.0
2008-09-18 11:00:00,19.42,19.42,19.36,19.36,17400.0,18.7109,18.7109,18.6531,18.6531,17400.0
2008-09-18 11:10:00,19.36,19.36,19.27,19.28,23700.0,18.6531,18.6531,18.5664,18.576,23700.0
2008-09-18 11:20:00,19.26,19.32,19.26,19.29,30300.0,18.5568,18.6146,18.5568,18.5857,30300.0
2008-09-18 11:30:00,19.3,19.36,19.3,19.36,12900.0,18.5953,18.6531,18.5953,18.6531,12900.0
2008-09-18 11:40:00,19.33,19.35,19.3,19.32,47700.0,18.6242,18.6435,18.5953,18.6146,47700.0
2008-09-18 11:50:00,19.28,19.37,19.28,19.37,26400.0,18.576,18.6628,18.576,18.6628,26400.0
2008-09-18 12:00:00,19.35,19.38,19.33,19.38,13800.0,18.6435,18.6724,18.6242,18.6724,13800.0
2008-09-18 12:10:00,19.38,19.44,19.37,19.42,7500.0,18.6724,18.7302,18.6628,18.7109,7500.0
2008-09-18 12:20:00,19.42,19.45,19.4,19.4,10200.0,18.7109,18.7398,18.6917,18.6917,10200.0
2008-09-18 12:30:00,19.4,19.4,19.29,19.29,27300.0,18.6917,18.6917,18.5857,18.5857,27300.0
2008-09-18 12:40:00,19.26,19.27,19.25,19.26,21900.0,18.5568,18.5664,18.5471,18.5568,21900.0
2008-09-18 12:50:00,19.25,19.27,19.23,19.25,17100.0,18.5471,18.5664,18.5279,18.5471,17100.0
2008-09-18 13:00:00,19.25,19.39,19.23,19.39,22200.0,18.5471,18.682,18.5279,18.682,22200.0
2008-09-18 13:10:00,19.38,19.5,19.37,19.45,31200.0,18.6724,18.788,18.6628,18.7398,31200.0
2008-09-18 13:20:00,19.45,19.48,19.41,19.43,34500.0,18.7398,18.7687,18.7013,18.7206,34500.0
2008-09-18 13:30:00,19.44,19.62,19.44,19.6,68100.0,18.7302,18.9036,18.7302,18.8844,68100.0
2008-09-18 13:40:00,19.66,19.66,19.59,19.64,12000.0,18.9422,18.9422,18.8747,18.9229,12000.0
2008-09-18 13:50:00,19.64,19.64,19.58,19.63,49800.0,18.9229,18.9229,18.8651,18.9133,49800.0
2008-09-18 14:00:00,19.6,19.6,19.52,19.56,23700.0,18.8844,18.8844,18.8073,18.8458,23700.0
2008-09-18 14:10:00,19.58,19.58,19.52,19.55,75900.0,18.8651,18.8651,18.8073,18.8362,75900.0
2008-09-18 14:20:00,19.54,19.58,19.51,19.52,119100.0,18.8265,18.8651,18.7976,18.8073,119100.0
2008-09-18 14:30:00,19.51,19.58,19.46,19.46,84300.0,18.7976,18.8651,18.7495,18.7495,84300.0
2008-09-18 14:40:00,19.48,19.52,19.44,19.52,24600.0,18.7687,18.8073,18.7302,18.8073,24600.0
2008-09-18 14:50:00,19.53,19.53,19.48,19.49,12600.0,18.8169,18.8169,18.7687,18.7784,12600.0
2008-09-18 15:00:00,19.51,19.77,19.51,19.77,42300.0,18.7976,19.0482,18.7976,19.0482,42300.0
2008-09-18 15:10:00,19.76,20.02,19.76,20.01,4800.0,19.0385,19.289,19.0385,19.2794,4800.0
2008-09-18 15:20:00,20.0,20.19,20.0,20.19,87900.0,19.2698,19.4528,19.2698,19.4528,87900.0
2008-09-18 15:30:00,20.2,20.39,20.2,20.38,33000.0,19.4625,19.6455,19.4625,19.6359,33000.0
2008-09-18 15:40:00,20.22,20.38,20.22,20.38,5700.0,19.4817,19.6359,19.4817,19.6359,5700.0
2008-09-18 15:50:00,20.34,20.34,20.13,20.14,6300.0,19.5973,19.5973,19.395,19.4046,6300.0
2008-09-18 16:00:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-18 16:10:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-19 09:30:00,20.5,21.33,20.5,20.98,9900.0,19.7515,20.5512,19.7515,20.214,9900.0
2008-09-19 09:40:00,21.0,21.2,20.2,20.83,49500.0,20.2332,20.4259,19.4625,20.0694,49500.0
2008-09-19 09:50:00,21.03,21.03,18.69,20.34,19200.0,20.2621,20.2621,18.0076,19.5973,19200.0
2008-09-19 10:00:00,20.17,20.55,19.78,19.85,19200.0,19.4335,19.7997,19.0578,19.1252,19200.0
2008-09-19 10:10:00,19.84,20.51,19.84,20.51,13200.0,19.1156,19.7611,19.1156,19.7611,13200.0
2008-09-19 10:20:00,20.51,20.51,20.47,20.5,9000.0,19.7611,19.7611,19.7226,19.7515,9000.0
2008-09-19 10:30:00,20.65,20.65,20.47,20.47,8400.0,19.896,19.896,19.7226,19.7226,8400.0
2008-09-19 10:40:00,20.57,20.57,20.53,20.57,8400.0,19.8189,19.8189,19.7804,19.8189,8400.0
2008-09-19 10:50:00,20.47,20.48,20.44,20.48,5100.0,19.7226,19.7322,19.6937,19.7322,5100.0
2008-09-19 11:00:00,20.5,20.65,20.5,20.65,10800.0,19.7515,19.896,19.7515,19.896,10800.0
2008-09-19 11:10:00,20.66,20.69,20.65,20.67,24000.0,19.9057,19.9346,19.896,19.9153,24000.0
2008-09-19 11:20:00,20.69,20.69,20.66,20.66,900.0,19.9346,19.9346,19.9057,19.9057,900.0
2008-09-19 11:30:00,20.62,20.64,20.62,20.64,9300.0,19.8671,19.8864,19.8671,19.8864,9300.0
2008-09-19 11:40:00,20.63,20.67,20.63,20.67,600.0,19.8768,19.9153,19.8768,19.9153,600.0
2008-09-19 11:50:00,20.69,20.75,20.69,20.7,45900.0,19.9346,19.9924,19.9346,19.9442,45900.0
2008-09-19 12:00:00,20.72,20.83,20.64,20.83,3600.0,19.9635,20.0694,19.8864,20.0694,3600.0
2008-09-19 12:10:00,20.83,20.85,20.81,20.83,10200.0,20.0694,20.0887,20.0502,20.0694,10200.0
2008-09-19 12:20:00,20.8,20.8,20.73,20.77,6900.0,20.0405,20.0405,19.9731,20.0116,6900.0
2008-09-19 12:30:00,20.76,20.8,20.76,20.8,6600.0,20.002,20.0405,20.002,20.0405,6600.0
2008-09-19 12:40:00,20.8,20.82,20.8,20.82,1800.0,20.0405,20.0598,20.0405,20.0598,1800.0
2008-09-19 12:50:00,20.67,20.83,20.67,20.81,1800.0,19.9153,20.0694,19.9153,20.0502,1800.0
2008-09-19 13:00:00,20.81,20.81,20.81,20.81,11400.0,20.0502,20.0502,20.0502,20.0502,11400.0
2008-09-19 13:10:00,20.72,20.72,20.72,20.72,600.0,19.9635,19.9635,19.9635,19.9635,600.0
2008-09-19 13:20:00,20.72,20.76,20.7,20.73,2700.0,19.9635,20.002,19.9442,19.9731,2700.0
2008-09-19 13:30:00,20.7,20.74,20.67,20.74,900.0,19.9442,19.9827,19.9153,19.9827,900.0
2008-09-19 13:40:00,20.65,20.65,20.65,20.65,600.0,19.896,19.896,19.896,19.896,600.0
2008-09-19 13:50:00,20.73,20.73,20.67,20.67,1500.0,19.9731,19.9731,19.9153,19.9153,1500.0
2008-09-19 14:00:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:10:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:20:00,20.54,20.62,20.53,20.62,4500.0,19.79,19.8671,19.7804,19.8671,4500.0
2008-09-19 14:30:00,20.57,20.59,20.55,20.55,5400.0,19.8189,19.8382,19.7997,19.7997,5400.0
2008-09-19 14:40:00,20.52,20.67,20.52,20.67,8400.0,19.7708,19.9153,19.7708,19.9153,8400.0
2008-09-19 14:50:00,20.64,20.64,20.61,20.61,25800.0,19.8864,19.8864,19.8575,19.8575,25800.0
2008-09-19 15:00:00,20.65,20.66,20.6,20.6,24300.0,19.896,19.9057,19.8478,19.8478,24300.0
2008-09-19 15:10:00,20.6,20.66,20.6,20.65,9600.0,19.8478,19.9057,19.8478,19.896,9600.0
2008-09-19 15:20:00,20.6,20.62,20.58,20.62,10800.0,19.8478,19.8671,19.8286,19.8671,10800.0
2008-09-19 15:30:00,20.66,20.67,20.62,20.67,12000.0,19.9057,19.9153,19.8671,19.9153,12000.0
2008-09-19 15:40:00,20.63,20.76,20.63,20.75,17400.0,19.8768,20.002,19.8768,19.9924,17400.0
2008-09-19 15:50:00,20.75,20.86,20.74,20.84,62100.0,19.9924,20.0984,19.9827,20.0791,62100.0
2008-09-19 16:00:00,20.77,20.77,20.77,20.77,3000.0,20.0116,20.0116,20.0116,20.0116,3000.0
2008-09-19 16:10:00,20.77,20.77,20.77,20.77,0.0,20.0116,20.0116,20.0116,20.0116,0.0
2008-09-22 09:30:00,21.29,21.29,20.6,20.6,6300.0,20.5127,20.5127,19.8478,19.8478,6300.0
2008-09-22 09:40:00,20.77,20.79,20.67,20.72,11400.0,20.0116,20.0309,19.9153,19.9635,11400.0
2008-09-22 09:50:00,20.77,20.77,20.72,20.74,22800.0,20.0116,20.0116,19.9635,19.9827,22800.0
2008-09-22 10:00:00,20.74,20.74,20.67,20.67,7800.0,19.9827,19.9827,19.9153,19.9153,7800.0
2008-09-22 10:10:00,20.63,20.63,20.63,20.63,600.0,19.8768,19.8768,19.8768,19.8768,600.0
2008-09-22 10:20:00,20.58,20.58,20.56,20.56,2700.0,19.8286,19.8286,19.8093,19.8093,2700.0
2008-09-22 10:30:00,20.66,20.67,20.6,20.6,16800.0,19.9057,19.9153,19.8478,19.8478,16800.0
2008-09-22 10:40:00,20.62,20.62,20.61,20.62,2700.0,19.8671,19.8671,19.8575,19.8671,2700.0
2008-09-22 10:50:00,20.58,20.6,20.57,20.59,20400.0,19.8286,19.8478,19.8189,19.8382,20400.0
2008-09-22 11:00:00,20.5,20.5,20.5,20.5,300.0,19.7515,19.7515,19.7515,19.7515,300.0
2008-09-22 11:10:00,20.53,20.53,20.41,20.42,11100.0,19.7804,19.7804,19.6648,19.6744,11100.0
2008-09-22 11:20:00,20.35,20.39,20.35,20.39,5100.0,19.607,19.6455,19.607,19.6455,5100.0
2008-09-22 11:30:00,20.42,20.43,20.33,20.33,14700.0,19.6744,19.6841,19.5877,19.5877,14700.0
2008-09-22 11:40:00,20.32,20.32,20.28,20.29,3000.0,19.5781,19.5781,19.5395,19.5492,3000.0
2008-09-22 11:50:00,20.31,20.36,20.28,20.36,3600.0,19.5684,19.6166,19.5395,19.6166,3600.0
2008-09-22 12:00:00,20.35,20.35,20.34,20.34,1800.0,19.607,19.607,19.5973,19.5973,1800.0
2008-09-22 12:10:00,20.34,20.35,20.3,20.31,3000.0,19.5973,19.607,19.5588,19.5684,3000.0
2008-09-22 12:20:00,20.3,20.3,20.3,20.3,13200.0,19.5588,19.5588,19.5588,19.5588,13200.0
2008-09-22 12:30:00,20.31,20.31,20.31,20.31,1200.0,19.5684,19.5684,19.5684,19.5684,1200.0
2008-09-22 12:40:00,20.3,20.3,20.3,20.3,300.0,19.5588,19.5588,19.5588,19.5588,300.0
2008-09-22 12:50:00,20.37,20.37,20.37,20.37,1500.0,19.6262,19.6262,19.6262,19.6262,1500.0
2008-09-22 13:00:00,20.38,20.38,20.34,20.35,10200.0,19.6359,19.6359,19.5973,19.607,10200.0
2008-09-22 13:10:00,20.36,20.36,20.3,20.3,1800.0,19.6166,19.6166,19.5588,19.5588,1800.0
2008-09-22 13:20:00,20.27,20.27,20.27,20.27,300.0,19.5299,19.5299,19.5299,19.5299,300.0
2008-09-22 13:30:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 13:40:00,20.26,20.26,20.24,20.25,1500.0,19.5203,19.5203,19.501,19.5106,1500.0
2008-09-22 13:50:00,20.28,20.28,20.28,20.28,600.0,19.5395,19.5395,19.5395,19.5395,600.0
2008-09-22 14:00:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-22 14:10:00,20.28,20.35,20.27,20.34,7500.0,19.5395,19.607,19.5299,19.5973,7500.0
2008-09-22 14:20:00,20.33,20.33,20.24,20.25,9300.0,19.5877,19.5877,19.501,19.5106,9300.0
2008-09-22 14:30:00,20.27,20.34,20.27,20.32,6000.0,19.5299,19.5973,19.5299,19.5781,6000.0
2008-09-22 14:40:00,20.3,20.3,20.28,20.28,5700.0,19.5588,19.5588,19.5395,19.5395,5700.0
2008-09-22 14:50:00,20.25,20.25,20.23,20.23,37200.0,19.5106,19.5106,19.4914,19.4914,37200.0
2008-09-22 15:00:00,20.25,20.27,20.25,20.27,3600.0,19.5106,19.5299,19.5106,19.5299,3600.0
2008-09-22 15:10:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 15:20:00,20.18,20.18,20.1,20.12,11400.0,19.4432,19.4432,19.3661,19.3854,11400.0
2008-09-22 15:30:00,20.12,20.17,20.09,20.17,23100.0,19.3854,19.4335,19.3565,19.4335,23100.0
2008-09-22 15:40:00,20.13,20.13,20.06,20.06,5700.0,19.395,19.395,19.3276,19.3276,5700.0
2008-09-22 15:50:00,20.09,20.13,20.09,20.12,4200.0,19.3565,19.395,19.3565,19.3854,4200.0
2008-09-22 16:00:00,20.01,20.01,20.0,20.0,900.0,19.2794,19.2794,19.2698,19.2698,900.0
2008-09-22 16:10:00,20.0,20.0,20.0,20.0,0.0,19.2698,19.2698,19.2698,19.2698,0.0
2008-09-23 09:30:00,20.14,20.14,20.09,20.09,600.0,19.4046,19.4046,19.3565,19.3565,600.0
2008-09-23 09:40:00,20.07,20.23,20.07,20.23,4200.0,19.3372,19.4914,19.3372,19.4914,4200.0
2008-09-23 09:50:00,20.23,20.24,20.19,20.19,19200.0,19.4914,19.501,19.4528,19.4528,19200.0
2008-09-23 10:00:00,20.16,20.19,20.13,20.18,31800.0,19.4239,19.4528,19.395,19.4432,31800.0
2008-09-23 10:10:00,20.19,20.19,20.17,20.17,1200.0,19.4528,19.4528,19.4335,19.4335,1200.0
2008-09-23 10:20:00,20.17,20.2,20.17,20.2,1800.0,19.4335,19.4625,19.4335,19.4625,1800.0
2008-09-23 10:30:00,20.2,20.2,20.12,20.12,12600.0,19.4625,19.4625,19.3854,19.3854,12600.0
2008-09-23 10:40:00,20.1,20.1,20.1,20.1,900.0,19.3661,19.3661,19.3661,19.3661,900.0
2008-09-23 10:50:00,20.05,20.1,20.04,20.1,3000.0,19.3179,19.3661,19.3083,19.3661,3000.0
2008-09-23 11:00:00,20.1,20.1,20.1,20.1,0.0,19.3661,19.3661,19.3661,19.3661,0.0
2008-09-23 11:10:00,20.08,20.08,20.08,20.08,900.0,19.3468,19.3468,19.3468,19.3468,900.0
2008-09-23 11:20:00,20.16,20.16,20.16,20.16,3600.0,19.4239,19.4239,19.4239,19.4239,3600.0
2008-09-23 11:30:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-09-23 11:40:00,20.12,20.12,20.12,20.12,600.0,19.3854,19.3854,19.3854,19.3854,600.0
2008-09-23 11:50:00,20.11,20.12,20.07,20.07,3300.0,19.3757,19.3854,19.3372,19.3372,3300.0
2008-09-23 12:00:00,20.04,20.1,20.03,20.1,7500.0,19.3083,19.3661,19.2987,19.3661,7500.0
2008-09-23 12:10:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-09-23 12:20:00,20.06,20.07,20.06,20.07,600.0,19.3276,19.3372,19.3276,19.3372,600.0
2008-09-23 12:30:00,20.06,20.06,20.06,20.06,1500.0,19.3276,19.3276,19.3276,19.3276,1500.0
2008-09-23 12:40:00,20.06,20.06,20.04,20.06,24000.0,19.3276,19.3276,19.3083,19.3276,24000.0
2008-09-23 12:50:00,20.06,20.06,20.06,20.06,0.0,19.3276,19.3276,19.3276,19.3276,0.0
2008-09-23 13:00:00,20.07,20.07,19.98,19.99,45900.0,19.3372,19.3372,19.2505,19.2601,45900.0
2008-09-23 13:10:00,19.98,20.01,19.98,20.01,1800.0,19.2505,19.2794,19.2505,19.2794,1800.0
2008-09-23 13:20:00,20.01,20.01,20.01,20.01,600.0,19.2794,19.2794,19.2794,19.2794,600.0
2008-09-23 13:30:00,19.96,19.96,19.91,19.93,9000.0,19.2312,19.2312,19.183,19.2023,9000.0
2008-09-23 13:40:00,19.92,19.92,19.91,19.91,3300.0,19.1927,19.1927,19.183,19.183,3300.0
2008-09-23 13:50:00,19.91,19.92,19.89,19.92,9300.0,19.183,19.1927,19.1638,19.1927,9300.0
2008-09-23 14:00:00,19.92,19.92,19.9,19.92,1800.0,19.1927,19.1927,19.1734,19.1927,1800.0
2008-09-23 14:10:00,19.95,19.95,19.92,19.92,1800.0,19.2216,19.2216,19.1927,19.1927,1800.0
2008-09-23 14:20:00,19.95,20.01,19.95,20.01,8100.0,19.2216,19.2794,19.2216,19.2794,8100.0
2008-09-23 14:30:00,20.03,20.1,20.03,20.09,87900.0,19.2987,19.3661,19.2987,19.3565,87900.0
2008-09-23 14:40:00,20.11,20.16,20.07,20.16,3000.0,19.3757,19.4239,19.3372,19.4239,3000.0
2008-09-23 14:50:00,20.21,20.23,20.16,20.16,28500.0,19.4721,19.4914,19.4239,19.4239,28500.0
2008-09-23 15:00:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-23 15:10:00,20.16,20.2,20.16,20.19,15600.0,19.4239,19.4625,19.4239,19.4528,15600.0
2008-09-23 15:20:00,20.13,20.13,20.11,20.11,4800.0,19.395,19.395,19.3757,19.3757,4800.0
2008-09-23 15:30:00,20.08,20.08,20.03,20.05,2400.0,19.3468,19.3468,19.2987,19.3179,2400.0
2008-09-23 15:40:00,20.08,20.08,19.9,19.95,4800.0,19.3468,19.3468,19.1734,19.2216,4800.0
2008-09-23 15:50:00,19.9,19.91,19.89,19.91,13800.0,19.1734,19.183,19.1638,19.183,13800.0
2008-09-23 16:00:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-23 16:10:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-24 09:30:00,20.0,20.13,19.98,19.98,14100.0,19.2698,19.395,19.2505,19.2505,14100.0
2008-09-24 09:40:00,20.03,20.07,19.99,20.06,65100.0,19.2987,19.3372,19.2601,19.3276,65100.0
2008-09-24 09:50:00,20.09,20.12,20.05,20.12,46200.0,19.3565,19.3854,19.3179,19.3854,46200.0
2008-09-24 10:00:00,20.12,20.12,20.1,20.1,5400.0,19.3854,19.3854,19.3661,19.3661,5400.0
2008-09-24 10:10:00,20.11,20.12,20.05,20.07,4500.0,19.3757,19.3854,19.3179,19.3372,4500.0
2008-09-24 10:20:00,20.1,20.11,20.07,20.1,30000.0,19.3661,19.3757,19.3372,19.3661,30000.0
2008-09-24 10:30:00,20.11,20.15,20.1,20.15,12600.0,19.3757,19.4143,19.3661,19.4143,12600.0
2008-09-24 10:40:00,20.18,20.18,20.16,20.17,2700.0,19.4432,19.4432,19.4239,19.4335,2700.0
2008-09-24 10:50:00,20.19,20.2,20.18,20.2,24600.0,19.4528,19.4625,19.4432,19.4625,24600.0
2008-09-24 11:00:00,20.21,20.21,20.12,20.12,14400.0,19.4721,19.4721,19.3854,19.3854,14400.0
2008-09-24 11:10:00,20.09,20.09,20.06,20.06,12000.0,19.3565,19.3565,19.3276,19.3276,12000.0
2008-09-24 11:20:00,20.07,20.07,20.07,20.07,2700.0,19.3372,19.3372,19.3372,19.3372,2700.0
2008-09-24 11:30:00,20.13,20.13,20.13,20.13,5400.0,19.395,19.395,19.395,19.395,5400.0
2008-09-24 11:40:00,20.13,20.13,20.13,20.13,2100.0,19.395,19.395,19.395,19.395,2100.0
2008-09-24 11:50:00,20.1,20.19,20.1,20.18,17100.0,19.3661,19.4528,19.3661,19.4432,17100.0
2008-09-24 12:00:00,20.2,20.2,20.18,20.2,15900.0,19.4625,19.4625,19.4432,19.4625,15900.0
2008-09-24 12:10:00,20.18,20.28,20.18,20.28,6000.0,19.4432,19.5395,19.4432,19.5395,6000.0
2008-09-24 12:20:00,20.3,20.3,20.3,20.3,900.0,19.5588,19.5588,19.5588,19.5588,900.0
2008-09-24 12:30:00,20.28,20.28,20.28,20.28,600.0,19.5395,19.5395,19.5395,19.5395,600.0
2008-09-24 12:40:00,20.23,20.23,20.23,20.23,1200.0,19.4914,19.4914,19.4914,19.4914,1200.0
2008-09-24 12:50:00,20.22,20.22,20.22,20.22,2700.0,19.4817,19.4817,19.4817,19.4817,2700.0
2008-09-24 13:00:00,20.26,20.26,20.26,20.26,900.0,19.5203,19.5203,19.5203,19.5203,900.0
2008-09-24 13:10:00,20.29,20.29,20.28,20.28,1200.0,19.5492,19.5492,19.5395,19.5395,1200.0
2008-09-24 13:20:00,20.31,20.33,20.29,20.33,21300.0,19.5684,19.5877,19.5492,19.5877,21300.0
2008-09-24 13:30:00,20.33,20.35,20.33,20.34,25200.0,19.5877,19.607,19.5877,19.5973,25200.0
2008-09-24 13:40:00,20.35,20.35,20.35,20.35,4500.0,19.607,19.607,19.607,19.607,4500.0
2008-09-24 13:50:00,20.29,20.31,20.29,20.3,2700.0,19.5492,19.5684,19.5492,19.5588,2700.0
2008-09-24 14:00:00,20.29,20.31,20.27,20.31,2100.0,19.5492,19.5684,19.5299,19.5684,2100.0
2008-09-24 14:10:00,20.28,20.28,20.25,20.27,6600.0,19.5395,19.5395,19.5106,19.5299,6600.0
2008-09-24 14:20:00,20.27,20.3,20.27,20.3,2100.0,19.5299,19.5588,19.5299,19.5588,2100.0
2008-09-24 14:30:00,20.34,20.37,20.33,20.36,6900.0,19.5973,19.6262,19.5877,19.6166,6900.0
2008-09-24 14:40:00,20.35,20.39,20.35,20.38,9900.0,19.607,19.6455,19.607,19.6359,9900.0
2008-09-24 14:50:00,20.38,20.38,20.35,20.35,11400.0,19.6359,19.6359,19.607,19.607,11400.0
2008-09-24 15:00:00,20.3,20.36,20.29,20.36,27600.0,19.5588,19.6166,19.5492,19.6166,27600.0
2008-09-24 15:10:00,20.39,20.39,20.29,20.3,20700.0,19.6455,19.6455,19.5492,19.5588,20700.0
2008-09-24 15:20:00,20.27,20.28,20.27,20.27,10500.0,19.5299,19.5395,19.5299,19.5299,10500.0
2008-09-24 15:30:00,20.3,20.3,20.23,20.23,6900.0,19.5588,19.5588,19.4914,19.4914,6900.0
2008-09-24 15:40:00,20.23,20.23,20.17,20.22,196500.0,19.4914,19.4914,19.4335,19.4817,196500.0
2008-09-24 15:50:00,20.23,20.23,20.21,20.22,12000.0,19.4914,19.4914,19.4721,19.4817,12000.0
2008-09-24 16:00:00,20.23,20.38,20.2,20.2,3300.0,19.4914,19.6359,19.4625,19.4625,3300.0
2008-09-24 16:10:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-09-25 09:30:00,20.18,20.45,20.18,20.44,11700.0,19.4432,19.7033,19.4432,19.6937,11700.0
2008-09-25 09:40:00,20.49,20.59,20.48,20.59,59400.0,19.7419,19.8382,19.7322,19.8382,59400.0
2008-09-25 09:50:00,20.59,20.67,20.59,20.65,62700.0,19.8382,19.9153,19.8382,19.896,62700.0
2008-09-25 10:00:00,20.65,20.77,20.64,20.77,27600.0,19.896,20.0116,19.8864,20.0116,27600.0
2008-09-25 10:10:00,20.75,20.8,20.75,20.8,29700.0,19.9924,20.0405,19.9924,20.0405,29700.0
2008-09-25 10:20:00,20.71,20.74,20.69,20.74,104100.0,19.9538,19.9827,19.9346,19.9827,104100.0
2008-09-25 10:30:00,20.77,20.77,20.69,20.72,6900.0,20.0116,20.0116,19.9346,19.9635,6900.0
2008-09-25 10:40:00,20.71,20.77,20.71,20.75,61500.0,19.9538,20.0116,19.9538,19.9924,61500.0
2008-09-25 10:50:00,20.69,20.69,20.69,20.69,2700.0,19.9346,19.9346,19.9346,19.9346,2700.0
2008-09-25 11:00:00,20.68,20.72,20.68,20.72,60000.0,19.9249,19.9635,19.9249,19.9635,60000.0
2008-09-25 11:10:00,20.67,20.67,20.65,20.65,1800.0,19.9153,19.9153,19.896,19.896,1800.0
2008-09-25 11:20:00,20.65,20.67,20.65,20.67,45300.0,19.896,19.9153,19.896,19.9153,45300.0
2008-09-25 11:30:00,20.68,20.68,20.64,20.64,47100.0,19.9249,19.9249,19.8864,19.8864,47100.0
2008-09-25 11:40:00,20.65,20.67,20.65,20.67,3600.0,19.896,19.9153,19.896,19.9153,3600.0
2008-09-25 11:50:00,20.65,20.66,20.65,20.66,6600.0,19.896,19.9057,19.896,19.9057,6600.0
2008-09-25 12:00:00,20.64,20.64,20.64,20.64,300.0,19.8864,19.8864,19.8864,19.8864,300.0
2008-09-25 12:10:00,20.63,20.67,20.63,20.66,3300.0,19.8768,19.9153,19.8768,19.9057,3300.0
2008-09-25 12:20:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-25 12:30:00,20.67,20.7,20.67,20.7,900.0,19.9153,19.9442,19.9153,19.9442,900.0
2008-09-25 12:40:00,20.67,20.72,20.67,20.72,3300.0,19.9153,19.9635,19.9153,19.9635,3300.0
2008-09-25 12:50:00,20.74,20.74,20.73,20.73,2700.0,19.9827,19.9827,19.9731,19.9731,2700.0
2008-09-25 13:00:00,20.75,20.77,20.72,20.73,2700.0,19.9924,20.0116,19.9635,19.9731,2700.0
2008-09-25 13:10:00,20.68,20.69,20.65,20.65,4500.0,19.9249,19.9346,19.896,19.896,4500.0
2008-09-25 13:20:00,20.66,20.67,20.66,20.67,4500.0,19.9057,19.9153,19.9057,19.9153,4500.0
2008-09-25 13:30:00,20.71,20.76,20.71,20.76,900.0,19.9538,20.002,19.9538,20.002,900.0
2008-09-25 13:40:00,20.75,20.76,20.74,20.76,3600.0,19.9924,20.002,19.9827,20.002,3600.0
2008-09-25 13:50:00,20.75,20.77,20.74,20.77,2100.0,19.9924,20.0116,19.9827,20.0116,2100.0
2008-09-25 14:00:00,20.77,20.77,20.74,20.76,7200.0,20.0116,20.0116,19.9827,20.002,7200.0
2008-09-25 14:10:00,20.72,20.73,20.66,20.66,8100.0,19.9635,19.9731,19.9057,19.9057,8100.0
2008-09-25 14:20:00,20.7,20.7,20.67,20.67,2400.0,19.9442,19.9442,19.9153,19.9153,2400.0
2008-09-25 14:30:00,20.64,20.69,20.64,20.69,1800.0,19.8864,19.9346,19.8864,19.9346,1800.0
2008-09-25 14:40:00,20.69,20.69,20.68,20.69,1500.0,19.9346,19.9346,19.9249,19.9346,1500.0
2008-09-25 14:50:00,20.67,20.68,20.66,20.67,1200.0,19.9153,19.9249,19.9057,19.9153,1200.0
2008-09-25 15:00:00,20.68,20.68,20.68,20.68,300.0,19.9249,19.9249,19.9249,19.9249,300.0
2008-09-25 15:10:00,20.7,20.7,20.67,20.67,5400.0,19.9442,19.9442,19.9153,19.9153,5400.0
2008-09-25 15:20:00,20.77,20.77,20.76,20.77,4500.0,20.0116,20.0116,20.002,20.0116,4500.0
2008-09-25 15:30:00,20.75,20.75,20.74,20.74,5400.0,19.9924,19.9924,19.9827,19.9827,5400.0
2008-09-25 15:40:00,20.66,20.66,20.66,20.66,2400.0,19.9057,19.9057,19.9057,19.9057,2400.0
2008-09-25 15:50:00,20.64,20.66,20.6,20.62,36900.0,19.8864,19.9057,19.8478,19.8671,36900.0
2008-09-25 16:00:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-25 16:10:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-26 09:30:00,20.33,20.44,20.26,20.44,6600.0,19.5877,19.6937,19.5203,19.6937,6600.0
2008-09-26 09:40:00,20.41,20.59,20.41,20.59,9000.0,19.6648,19.8382,19.6648,19.8382,9000.0
2008-09-26 09:50:00,20.59,20.59,20.59,20.59,0.0,19.8382,19.8382,19.8382,19.8382,0.0
2008-09-26 10:00:00,20.7,20.7,20.68,20.68,1800.0,19.9442,19.9442,19.9249,19.9249,1800.0
2008-09-26 10:10:00,20.69,20.71,20.69,20.69,4500.0,19.9346,19.9538,19.9346,19.9346,4500.0
2008-09-26 10:20:00,20.68,20.68,20.64,20.64,7200.0,19.9249,19.9249,19.8864,19.8864,7200.0
2008-09-26 10:30:00,20.62,20.65,20.62,20.65,17100.0,19.8671,19.896,19.8671,19.896,17100.0
2008-09-26 10:40:00,20.68,20.68,20.66,20.67,4800.0,19.9249,19.9249,19.9057,19.9153,4800.0
2008-09-26 10:50:00,20.63,20.66,20.63,20.63,2400.0,19.8768,19.9057,19.8768,19.8768,2400.0
2008-09-26 11:00:00,20.64,20.65,20.63,20.65,3900.0,19.8864,19.896,19.8768,19.896,3900.0
2008-09-26 11:10:00,20.62,20.62,20.58,20.58,5100.0,19.8671,19.8671,19.8286,19.8286,5100.0
2008-09-26 11:20:00,20.6,20.62,20.6,20.62,4800.0,19.8478,19.8671,19.8478,19.8671,4800.0
2008-09-26 11:30:00,20.63,20.63,20.6,20.6,1500.0,19.8768,19.8768,19.8478,19.8478,1500.0
2008-09-26 11:40:00,20.61,20.61,20.61,20.61,1200.0,19.8575,19.8575,19.8575,19.8575,1200.0
2008-09-26 11:50:00,20.59,20.61,20.59,20.6,66900.0,19.8382,19.8575,19.8382,19.8478,66900.0
2008-09-26 12:00:00,20.6,20.62,20.6,20.62,65100.0,19.8478,19.8671,19.8478,19.8671,65100.0
2008-09-26 12:10:00,20.6,20.63,20.6,20.63,11700.0,19.8478,19.8768,19.8478,19.8768,11700.0
2008-09-26 12:20:00,20.64,20.66,20.64,20.66,26700.0,19.8864,19.9057,19.8864,19.9057,26700.0
2008-09-26 12:30:00,20.71,20.73,20.71,20.72,118800.0,19.9538,19.9731,19.9538,19.9635,118800.0
2008-09-26 12:40:00,20.72,20.77,20.7,20.76,29100.0,19.9635,20.0116,19.9442,20.002,29100.0
2008-09-26 12:50:00,20.79,20.83,20.79,20.83,27300.0,20.0309,20.0694,20.0309,20.0694,27300.0
2008-09-26 13:00:00,20.83,20.84,20.8,20.82,2100.0,20.0694,20.0791,20.0405,20.0598,2100.0
2008-09-26 13:10:00,20.91,20.99,20.91,20.99,83700.0,20.1465,20.2236,20.1465,20.2236,83700.0
2008-09-26 13:20:00,20.92,20.95,20.92,20.95,11100.0,20.1562,20.1851,20.1562,20.1851,11100.0
2008-09-26 13:30:00,20.87,20.87,20.87,20.87,300.0,20.108,20.108,20.108,20.108,300.0
2008-09-26 13:40:00,20.89,20.89,20.89,20.89,300.0,20.1273,20.1273,20.1273,20.1273,300.0
2008-09-26 13:50:00,20.9,20.9,20.83,20.86,50400.0,20.1369,20.1369,20.0694,20.0984,50400.0
2008-09-26 14:00:00,20.86,20.86,20.84,20.85,27000.0,20.0984,20.0984,20.0791,20.0887,27000.0
2008-09-26 14:10:00,20.82,20.88,20.82,20.88,8700.0,20.0598,20.1176,20.0598,20.1176,8700.0
2008-09-26 14:20:00,20.92,20.93,20.89,20.89,27600.0,20.1562,20.1658,20.1273,20.1273,27600.0
2008-09-26 14:30:00,20.89,20.89,20.88,20.89,13500.0,20.1273,20.1273,20.1176,20.1273,13500.0
2008-09-26 14:40:00,20.89,20.89,20.86,20.86,6300.0,20.1273,20.1273,20.0984,20.0984,6300.0
2008-09-26 14:50:00,20.87,20.87,20.86,20.86,8400.0,20.108,20.108,20.0984,20.0984,8400.0
2008-09-26 15:00:00,20.84,20.84,20.75,20.76,12600.0,20.0791,20.0791,19.9924,20.002,12600.0
2008-09-26 15:10:00,20.76,20.8,20.76,20.8,7800.0,20.002,20.0405,20.002,20.0405,7800.0
2008-09-26 15:20:00,20.8,20.9,20.8,20.87,90000.0,20.0405,20.1369,20.0405,20.108,90000.0
2008-09-26 15:30:00,20.88,20.89,20.87,20.89,14100.0,20.1176,20.1273,20.108,20.1273,14100.0
2008-09-26 15:40:00,20.89,20.94,20.88,20.89,30900.0,20.1273,20.1754,20.1176,20.1273,30900.0
2008-09-26 15:50:00,20.91,20.93,20.9,20.9,45300.0,20.1465,20.1658,20.1369,20.1369,45300.0
2008-09-26 16:00:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-26 16:10:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-29 09:30:00,20.79,20.84,20.63,20.67,11400.0,20.0309,20.0791,19.8768,19.9153,11400.0
2008-09-29 09:40:00,20.63,20.72,20.63,20.7,34200.0,19.8768,19.9635,19.8768,19.9442,34200.0
2008-09-29 09:50:00,20.68,20.68,20.53,20.57,31500.0,19.9249,19.9249,19.7804,19.8189,31500.0
2008-09-29 10:00:00,20.59,20.6,20.55,20.55,93600.0,19.8382,19.8478,19.7997,19.7997,93600.0
2008-09-29 10:10:00,20.5,20.5,20.38,20.38,9000.0,19.7515,19.7515,19.6359,19.6359,9000.0
2008-09-29 10:20:00,20.33,20.37,20.33,20.37,4500.0,19.5877,19.6262,19.5877,19.6262,4500.0
2008-09-29 10:30:00,20.41,20.41,20.38,20.38,12300.0,19.6648,19.6648,19.6359,19.6359,12300.0
2008-09-29 10:40:00,20.39,20.45,20.39,20.45,2400.0,19.6455,19.7033,19.6455,19.7033,2400.0
2008-09-29 10:50:00,20.47,20.47,20.43,20.43,9600.0,19.7226,19.7226,19.6841,19.6841,9600.0
2008-09-29 11:00:00,20.45,20.45,20.4,20.43,5100.0,19.7033,19.7033,19.6551,19.6841,5100.0
2008-09-29 11:10:00,20.43,20.43,20.38,20.39,47700.0,19.6841,19.6841,19.6359,19.6455,47700.0
2008-09-29 11:20:00,20.39,20.4,20.38,20.38,107700.0,19.6455,19.6551,19.6359,19.6359,107700.0
2008-09-29 11:30:00,20.36,20.38,20.34,20.34,1500.0,19.6166,19.6359,19.5973,19.5973,1500.0
2008-09-29 11:40:00,20.32,20.35,20.32,20.34,1500.0,19.5781,19.607,19.5781,19.5973,1500.0
2008-09-29 11:50:00,20.35,20.35,20.32,20.33,4800.0,19.607,19.607,19.5781,19.5877,4800.0
2008-09-29 12:00:00,20.34,20.34,20.34,20.34,900.0,19.5973,19.5973,19.5973,19.5973,900.0
2008-09-29 12:10:00,20.34,20.34,20.27,20.27,1800.0,19.5973,19.5973,19.5299,19.5299,1800.0
2008-09-29 12:20:00,20.26,20.27,20.26,20.27,1800.0,19.5203,19.5299,19.5203,19.5299,1800.0
2008-09-29 12:30:00,20.25,20.28,20.25,20.27,1200.0,19.5106,19.5395,19.5106,19.5299,1200.0
2008-09-29 12:40:00,20.3,20.46,20.3,20.44,164400.0,19.5588,19.713,19.5588,19.6937,164400.0
2008-09-29 12:50:00,20.43,20.43,20.4,20.4,4200.0,19.6841,19.6841,19.6551,19.6551,4200.0
2008-09-29 13:00:00,20.4,20.4,20.32,20.32,61200.0,19.6551,19.6551,19.5781,19.5781,61200.0
2008-09-29 13:10:00,20.32,20.33,20.32,20.33,3900.0,19.5781,19.5877,19.5781,19.5877,3900.0
2008-09-29 13:20:00,20.33,20.39,20.33,20.39,19200.0,19.5877,19.6455,19.5877,19.6455,19200.0
2008-09-29 13:30:00,20.39,20.41,20.35,20.4,20400.0,19.6455,19.6648,19.607,19.6551,20400.0
2008-09-29 13:40:00,20.39,20.39,20.11,20.13,35100.0,19.6455,19.6455,19.3757,19.395,35100.0
2008-09-29 13:50:00,20.13,20.37,20.11,20.2,21000.0,19.395,19.6262,19.3757,19.4625,21000.0
2008-09-29 14:00:00,20.2,20.34,20.09,20.09,22200.0,19.4625,19.5973,19.3565,19.3565,22200.0
2008-09-29 14:10:00,20.17,20.36,20.1,20.36,105000.0,19.4335,19.6166,19.3661,19.6166,105000.0
2008-09-29 14:20:00,20.22,20.4,20.22,20.22,105600.0,19.4817,19.6551,19.4817,19.4817,105600.0
2008-09-29 14:30:00,20.23,20.25,20.22,20.22,9300.0,19.4914,19.5106,19.4817,19.4817,9300.0
2008-09-29 14:40:00,20.2,20.25,20.19,20.21,7800.0,19.4625,19.5106,19.4528,19.4721,7800.0
2008-09-29 14:50:00,20.24,20.28,20.19,20.23,10200.0,19.501,19.5395,19.4528,19.4914,10200.0
2008-09-29 15:00:00,20.22,20.23,20.19,20.21,6600.0,19.4817,19.4914,19.4528,19.4721,6600.0
2008-09-29 15:10:00,20.2,20.21,20.17,20.2,7800.0,19.4625,19.4721,19.4335,19.4625,7800.0
2008-09-29 15:20:00,20.11,20.2,20.05,20.05,6900.0,19.3757,19.4625,19.3179,19.3179,6900.0
2008-09-29 15:30:00,20.12,20.19,20.01,20.13,33900.0,19.3854,19.4528,19.2794,19.395,33900.0
2008-09-29 15:40:00,20.08,20.13,20.05,20.13,14100.0,19.3468,19.395,19.3179,19.395,14100.0
2008-09-29 15:50:00,20.08,20.08,19.92,19.92,11100.0,19.3468,19.3468,19.1927,19.1927,11100.0
2008-09-29 16:00:00,19.92,20.54,19.92,20.54,600.0,19.1927,19.79,19.1927,19.79,600.0
2008-09-29 16:10:00,20.54,20.54,20.54,20.54,0.0,19.79,19.79,19.79,19.79,0.0
2008-09-30 09:30:00,20.4,20.4,19.93,19.93,33600.0,19.6551,19.6551,19.2023,19.2023,33600.0
2008-09-30 09:40:00,19.92,19.95,19.88,19.89,6600.0,19.1927,19.2216,19.1541,19.1638,6600.0
2008-09-30 09:50:00,19.84,19.84,19.74,19.77,30900.0,19.1156,19.1156,19.0192,19.0482,30900.0
2008-09-30 10:00:00,19.76,19.8,19.72,19.76,21000.0,19.0385,19.0771,19.0,19.0385,21000.0
2008-09-30 10:10:00,19.76,19.85,19.76,19.81,48900.0,19.0385,19.1252,19.0385,19.0867,48900.0
2008-09-30 10:20:00,19.84,19.87,19.83,19.83,1200.0,19.1156,19.1445,19.106,19.106,1200.0
2008-09-30 10:30:00,19.87,19.9,19.87,19.9,47100.0,19.1445,19.1734,19.1445,19.1734,47100.0
2008-09-30 10:40:00,19.89,19.9,19.87,19.87,15600.0,19.1638,19.1734,19.1445,19.1445,15600.0
2008-09-30 10:50:00,19.9,19.92,19.85,19.85,8400.0,19.1734,19.1927,19.1252,19.1252,8400.0
2008-09-30 11:00:00,19.85,19.89,19.84,19.89,7200.0,19.1252,19.1638,19.1156,19.1638,7200.0
2008-09-30 11:10:00,19.9,19.9,19.84,19.84,1800.0,19.1734,19.1734,19.1156,19.1156,1800.0
2008-09-30 11:20:00,19.85,19.85,19.85,19.85,300.0,19.1252,19.1252,19.1252,19.1252,300.0
2008-09-30 11:30:00,19.92,19.92,19.9,19.9,3600.0,19.1927,19.1927,19.1734,19.1734,3600.0
2008-09-30 11:40:00,19.94,20.0,19.94,20.0,600.0,19.2119,19.2698,19.2119,19.2698,600.0
2008-09-30 11:50:00,19.99,20.06,19.99,20.06,3000.0,19.2601,19.3276,19.2601,19.3276,3000.0
2008-09-30 12:00:00,20.03,20.03,20.0,20.0,6900.0,19.2987,19.2987,19.2698,19.2698,6900.0
2008-09-30 12:10:00,19.96,19.96,19.96,19.96,1200.0,19.2312,19.2312,19.2312,19.2312,1200.0
2008-09-30 12:20:00,20.0,20.0,19.93,19.93,2700.0,19.2698,19.2698,19.2023,19.2023,2700.0
2008-09-30 12:30:00,19.95,19.95,19.95,19.95,600.0,19.2216,19.2216,19.2216,19.2216,600.0
2008-09-30 12:40:00,20.02,20.02,20.02,20.02,300.0,19.289,19.289,19.289,19.289,300.0
2008-09-30 12:50:00,20.02,20.05,20.02,20.05,27300.0,19.289,19.3179,19.289,19.3179,27300.0
2008-09-30 13:00:00,20.01,20.02,19.99,19.99,2100.0,19.2794,19.289,19.2601,19.2601,2100.0
2008-09-30 13:10:00,19.99,19.99,19.99,19.99,1500.0,19.2601,19.2601,19.2601,19.2601,1500.0
2008-09-30 13:20:00,20.06,20.06,20.05,20.05,1200.0,19.3276,19.3276,19.3179,19.3179,1200.0
2008-09-30 13:30:00,20.1,20.13,20.1,20.13,2700.0,19.3661,19.395,19.3661,19.395,2700.0
2008-09-30 13:40:00,20.12,20.12,20.06,20.07,32100.0,19.3854,19.3854,19.3276,19.3372,32100.0
2008-09-30 13:50:00,20.09,20.09,20.08,20.08,900.0,19.3565,19.3565,19.3468,19.3468,900.0
2008-09-30 14:00:00,20.06,20.08,20.05,20.06,3300.0,19.3276,19.3468,19.3179,19.3276,3300.0
2008-09-30 14:10:00,20.08,20.08,20.05,20.07,2100.0,19.3468,19.3468,19.3179,19.3372,2100.0
2008-09-30 14:20:00,20.1,20.1,20.1,20.1,900.0,19.3661,19.3661,19.3661,19.3661,900.0
2008-09-30 14:30:00,20.12,20.14,20.12,20.13,19800.0,19.3854,19.4046,19.3854,19.395,19800.0
2008-09-30 14:40:00,20.1,20.13,20.1,20.13,2100.0,19.3661,19.395,19.3661,19.395,2100.0
2008-09-30 14:50:00,20.14,20.18,20.14,20.17,3900.0,19.4046,19.4432,19.4046,19.4335,3900.0
2008-09-30 15:00:00,20.2,20.2,20.2,20.2,600.0,19.4625,19.4625,19.4625,19.4625,600.0
2008-09-30 15:10:00,20.18,20.19,20.11,20.11,3900.0,19.4432,19.4528,19.3757,19.3757,3900.0
2008-09-30 15:20:00,20.11,20.19,20.1,20.17,3900.0,19.3757,19.4528,19.3661,19.4335,3900.0
2008-09-30 15:30:00,20.16,20.16,20.11,20.14,121200.0,19.4239,19.4239,19.3757,19.4046,121200.0
2008-09-30 15:40:00,20.16,20.22,20.14,20.22,9300.0,19.4239,19.4817,19.4046,19.4817,9300.0
2008-09-30 15:50:00,20.19,20.2,20.16,20.19,44400.0,19.4528,19.4625,19.4239,19.4528,44400.0
2008-09-30 16:00:00,20.11,20.11,20.04,20.04,10800.0,19.3757,19.3757,19.3083,19.3083,10800.0
2008-09-30 16:10:00,20.04,20.04,20.04,20.04,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2008-10-01 09:30:00,20.25,20.25,20.01,20.08,3600.0,19.5106,19.5106,19.2794,19.3468,3600.0
2008-10-01 09:40:00,20.03,20.17,20.03,20.17,26700.0,19.2987,19.4335,19.2987,19.4335,26700.0
2008-10-01 09:50:00,20.15,20.18,20.13,20.17,6000.0,19.4143,19.4432,19.395,19.4335,6000.0
2008-10-01 10:00:00,20.16,20.16,20.04,20.04,12600.0,19.4239,19.4239,19.3083,19.3083,12600.0
2008-10-01 10:10:00,20.08,20.08,20.08,20.08,300.0,19.3468,19.3468,19.3468,19.3468,300.0
2008-10-01 10:20:00,20.13,20.16,20.13,20.16,13500.0,19.395,19.4239,19.395,19.4239,13500.0
2008-10-01 10:30:00,20.12,20.12,20.12,20.12,600.0,19.3854,19.3854,19.3854,19.3854,600.0
2008-10-01 10:40:00,20.13,20.13,20.13,20.13,300.0,19.395,19.395,19.395,19.395,300.0
2008-10-01 10:50:00,20.1,20.1,20.1,20.1,90900.0,19.3661,19.3661,19.3661,19.3661,90900.0
2008-10-01 11:00:00,20.11,20.12,20.11,20.12,69900.0,19.3757,19.3854,19.3757,19.3854,69900.0
2008-10-01 11:10:00,20.06,20.08,20.06,20.08,1800.0,19.3276,19.3468,19.3276,19.3468,1800.0
2008-10-01 11:20:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-10-01 11:30:00,20.09,20.09,20.09,20.09,8700.0,19.3565,19.3565,19.3565,19.3565,8700.0
2008-10-01 11:40:00,20.08,20.09,20.07,20.09,6000.0,19.3468,19.3565,19.3372,19.3565,6000.0
2008-10-01 11:50:00,20.03,20.03,20.03,20.03,300.0,19.2987,19.2987,19.2987,19.2987,300.0
2008-10-01 12:00:00,20.02,20.02,20.02,20.02,600.0,19.289,19.289,19.289,19.289,600.0
2008-10-01 12:10:00,20.02,20.02,20.02,20.02,300.0,19.289,19.289,19.289,19.289,300.0
2008-10-01 12:20:00,20.03,20.04,20.03,20.04,600.0,19.2987,19.3083,19.2987,19.3083,600.0
2008-10-01 12:30:00,20.09,20.09,20.08,20.08,600.0,19.3565,19.3565,19.3468,19.3468,600.0
2008-10-01 12:40:00,20.09,20.09,20.07,20.09,5100.0,19.3565,19.3565,19.3372,19.3565,5100.0
2008-10-01 12:50:00,20.1,20.12,20.09,20.09,5400.0,19.3661,19.3854,19.3565,19.3565,5400.0
2008-10-01 13:00:00,20.1,20.1,20.09,20.09,8400.0,19.3661,19.3661,19.3565,19.3565,8400.0
2008-10-01 13:10:00,20.1,20.1,20.05,20.07,5100.0,19.3661,19.3661,19.3179,19.3372,5100.0
2008-10-01 13:20:00,20.08,20.09,20.06,20.06,9300.0,19.3468,19.3565,19.3276,19.3276,9300.0
2008-10-01 13:30:00,20.09,20.09,19.99,20.04,8400.0,19.3565,19.3565,19.2601,19.3083,8400.0
2008-10-01 13:40:00,20.04,20.09,19.96,19.99,47700.0,19.3083,19.3565,19.2312,19.2601,47700.0
2008-10-01 13:50:00,20.04,20.06,19.96,19.98,10500.0,19.3083,19.3276,19.2312,19.2505,10500.0
2008-10-01 14:00:00,19.99,20.02,19.95,20.02,11400.0,19.2601,19.289,19.2216,19.289,11400.0
2008-10-01 14:10:00,20.01,20.03,20.0,20.01,11100.0,19.2794,19.2987,19.2698,19.2794,11100.0
2008-10-01 14:20:00,20.0,20.03,20.0,20.02,11100.0,19.2698,19.2987,19.2698,19.289,11100.0
2008-10-01 14:30:00,20.03,20.03,20.01,20.02,8700.0,19.2987,19.2987,19.2794,19.289,8700.0
2008-10-01 14:40:00,20.04,20.05,20.01,20.05,12000.0,19.3083,19.3179,19.2794,19.3179,12000.0
2008-10-01 14:50:00,20.04,20.04,19.97,19.98,78000.0,19.3083,19.3083,19.2408,19.2505,78000.0
2008-10-01 15:00:00,19.99,20.01,19.98,20.01,24900.0,19.2601,19.2794,19.2505,19.2794,24900.0
2008-10-01 15:10:00,20.01,20.06,19.98,20.0,44100.0,19.2794,19.3276,19.2505,19.2698,44100.0
2008-10-01 15:20:00,20.01,20.03,20.0,20.03,12900.0,19.2794,19.2987,19.2698,19.2987,12900.0
2008-10-01 15:30:00,20.03,20.1,20.03,20.07,24900.0,19.2987,19.3661,19.2987,19.3372,24900.0
2008-10-01 15:40:00,20.06,20.12,20.06,20.11,15300.0,19.3276,19.3854,19.3276,19.3757,15300.0
2008-10-01 15:50:00,20.11,20.2,20.1,20.2,16500.0,19.3757,19.4625,19.3661,19.4625,16500.0
2008-10-01 16:00:00,20.25,20.25,20.18,20.18,130800.0,19.5106,19.5106,19.4432,19.4432,130800.0
2008-10-01 16:10:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-10-02 09:30:00,20.25,20.25,20.15,20.16,2700.0,19.5106,19.5106,19.4143,19.4239,2700.0
2008-10-02 09:40:00,20.14,20.16,20.14,20.16,1500.0,19.4046,19.4239,19.4046,19.4239,1500.0
2008-10-02 09:50:00,20.15,20.15,20.05,20.05,21600.0,19.4143,19.4143,19.3179,19.3179,21600.0
2008-10-02 10:00:00,20.04,20.07,20.04,20.06,17700.0,19.3083,19.3372,19.3083,19.3276,17700.0
2008-10-02 10:10:00,20.05,20.06,20.05,20.05,6000.0,19.3179,19.3276,19.3179,19.3179,6000.0
2008-10-02 10:20:00,20.01,20.02,19.96,19.99,19800.0,19.2794,19.289,19.2312,19.2601,19800.0
2008-10-02 10:30:00,19.95,20.0,19.95,19.96,9000.0,19.2216,19.2698,19.2216,19.2312,9000.0
2008-10-02 10:40:00,19.96,19.96,19.92,19.92,8700.0,19.2312,19.2312,19.1927,19.1927,8700.0
2008-10-02 10:50:00,19.93,20.01,19.93,20.01,44100.0,19.2023,19.2794,19.2023,19.2794,44100.0
2008-10-02 11:00:00,19.96,19.96,19.84,19.84,5400.0,19.2312,19.2312,19.1156,19.1156,5400.0
2008-10-02 11:10:00,19.81,19.81,19.76,19.79,18600.0,19.0867,19.0867,19.0385,19.0674,18600.0
2008-10-02 11:20:00,19.83,19.87,19.83,19.85,19500.0,19.106,19.1445,19.106,19.1252,19500.0
2008-10-02 11:30:00,19.83,19.85,19.83,19.84,8400.0,19.106,19.1252,19.106,19.1156,8400.0
2008-10-02 11:40:00,19.84,19.9,19.84,19.89,15000.0,19.1156,19.1734,19.1156,19.1638,15000.0
2008-10-02 11:50:00,19.89,19.89,19.85,19.89,9300.0,19.1638,19.1638,19.1252,19.1638,9300.0
2008-10-02 12:00:00,19.9,19.9,19.88,19.88,3900.0,19.1734,19.1734,19.1541,19.1541,3900.0
2008-10-02 12:10:00,19.89,19.89,19.87,19.89,8700.0,19.1638,19.1638,19.1445,19.1638,8700.0
2008-10-02 12:20:00,19.88,19.9,19.85,19.87,9000.0,19.1541,19.1734,19.1252,19.1445,9000.0
2008-10-02 12:30:00,19.87,19.87,19.87,19.87,5700.0,19.1445,19.1445,19.1445,19.1445,5700.0
2008-10-02 12:40:00,19.85,19.86,19.84,19.86,8100.0,19.1252,19.1349,19.1156,19.1349,8100.0
2008-10-02 12:50:00,19.86,19.86,19.86,19.86,3600.0,19.1349,19.1349,19.1349,19.1349,3600.0
2008-10-02 13:00:00,19.86,19.86,19.84,19.84,10200.0,19.1349,19.1349,19.1156,19.1156,10200.0
2008-10-02 13:10:00,19.77,19.78,19.76,19.78,36900.0,19.0482,19.0578,19.0385,19.0578,36900.0
2008-10-02 13:20:00,19.78,19.78,19.75,19.75,900.0,19.0578,19.0578,19.0289,19.0289,900.0
2008-10-02 13:30:00,19.76,19.76,19.73,19.73,8100.0,19.0385,19.0385,19.0096,19.0096,8100.0
2008-10-02 13:40:00,19.71,19.77,19.71,19.77,12600.0,18.9903,19.0482,18.9903,19.0482,12600.0
2008-10-02 13:50:00,19.76,19.77,19.72,19.77,13800.0,19.0385,19.0482,19.0,19.0482,13800.0
2008-10-02 14:00:00,19.79,19.82,19.78,19.78,124200.0,19.0674,19.0963,19.0578,19.0578,124200.0
2008-10-02 14:10:00,19.78,19.81,19.78,19.78,42900.0,19.0578,19.0867,19.0578,19.0578,42900.0
2008-10-02 14:20:00,19.73,19.73,19.73,19.73,6000.0,19.0096,19.0096,19.0096,19.0096,6000.0
2008-10-02 14:30:00,19.74,19.74,19.61,19.61,21900.0,19.0192,19.0192,18.894,18.894,21900.0
2008-10-02 14:40:00,19.65,19.68,19.65,19.67,10800.0,18.9325,18.9614,18.9325,18.9518,10800.0
2008-10-02 14:50:00,19.67,19.69,19.67,19.68,1800.0,18.9518,18.9711,18.9518,18.9614,1800.0
2008-10-02 15:00:00,19.67,19.69,19.67,19.69,6300.0,18.9518,18.9711,18.9518,18.9711,6300.0
2008-10-02 15:10:00,19.68,19.68,19.63,19.63,900.0,18.9614,18.9614,18.9133,18.9133,900.0
2008-10-02 15:20:00,19.65,19.65,19.59,19.59,11700.0,18.9325,18.9325,18.8747,18.8747,11700.0
2008-10-02 15:30:00,19.59,19.66,19.59,19.63,15900.0,18.8747,18.9422,18.8747,18.9133,15900.0
2008-10-02 15:40:00,19.59,19.59,19.5,19.5,10200.0,18.8747,18.8747,18.788,18.788,10200.0
2008-10-02 15:50:00,19.5,19.58,19.48,19.52,29100.0,18.788,18.8651,18.7687,18.8073,29100.0
2008-10-02 16:00:00,19.54,19.54,19.54,19.54,15000.0,18.8265,18.8265,18.8265,18.8265,15000.0
2008-10-02 16:10:00,19.54,19.54,19.54,19.54,0.0,18.8265,18.8265,18.8265,18.8265,0.0
2008-10-03 09:30:00,19.89,19.97,19.87,19.97,3000.0,19.1638,19.2408,19.1445,19.2408,3000.0
2008-10-03 09:40:00,20.0,20.03,19.98,20.02,18600.0,19.2698,19.2987,19.2505,19.289,18600.0
2008-10-03 09:50:00,20.0,20.01,20.0,20.01,900.0,19.2698,19.2794,19.2698,19.2794,900.0
2008-10-03 10:00:00,19.96,19.98,19.91,19.91,6000.0,19.2312,19.2505,19.183,19.183,6000.0
2008-10-03 10:10:00,19.89,19.9,19.85,19.9,3900.0,19.1638,19.1734,19.1252,19.1734,3900.0
2008-10-03 10:20:00,19.88,19.94,19.88,19.9,73800.0,19.1541,19.2119,19.1541,19.1734,73800.0
2008-10-03 10:30:00,19.9,19.9,19.87,19.87,6000.0,19.1734,19.1734,19.1445,19.1445,6000.0
2008-10-03 10:40:00,19.87,19.87,19.86,19.86,12900.0,19.1445,19.1445,19.1349,19.1349,12900.0
2008-10-03 10:50:00,19.87,19.93,19.87,19.91,6300.0,19.1445,19.2023,19.1445,19.183,6300.0
2008-10-03 11:00:00,19.93,19.97,19.93,19.95,2400.0,19.2023,19.2408,19.2023,19.2216,2400.0
2008-10-03 11:10:00,19.93,19.95,19.88,19.88,4200.0,19.2023,19.2216,19.1541,19.1541,4200.0
2008-10-03 11:20:00,19.87,19.87,19.83,19.83,2100.0,19.1445,19.1445,19.106,19.106,2100.0
2008-10-03 11:30:00,19.83,19.89,19.83,19.89,46800.0,19.106,19.1638,19.106,19.1638,46800.0
2008-10-03 11:40:00,19.93,19.93,19.89,19.89,30600.0,19.2023,19.2023,19.1638,19.1638,30600.0
2008-10-03 11:50:00,19.86,19.86,19.86,19.86,1200.0,19.1349,19.1349,19.1349,19.1349,1200.0
2008-10-03 12:00:00,19.84,19.87,19.84,19.85,10500.0,19.1156,19.1445,19.1156,19.1252,10500.0
2008-10-03 12:10:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-10-03 12:20:00,19.77,19.77,19.77,19.77,900.0,19.0482,19.0482,19.0482,19.0482,900.0
2008-10-03 12:30:00,19.85,19.85,19.85,19.85,300.0,19.1252,19.1252,19.1252,19.1252,300.0
2008-10-03 12:40:00,19.83,19.88,19.83,19.88,2100.0,19.106,19.1541,19.106,19.1541,2100.0
2008-10-03 12:50:00,19.85,19.93,19.85,19.93,24900.0,19.1252,19.2023,19.1252,19.2023,24900.0
2008-10-03 13:00:00,19.91,19.97,19.88,19.97,6000.0,19.183,19.2408,19.1541,19.2408,6000.0
2008-10-03 13:10:00,19.91,19.93,19.91,19.93,88800.0,19.183,19.2023,19.183,19.2023,88800.0
2008-10-03 13:20:00,19.97,19.97,19.74,19.78,16800.0,19.2408,19.2408,19.0192,19.0578,16800.0
2008-10-03 13:30:00,19.82,19.82,19.74,19.74,3900.0,19.0963,19.0963,19.0192,19.0192,3900.0
2008-10-03 13:40:00,19.66,19.67,19.51,19.67,21300.0,18.9422,18.9518,18.7976,18.9518,21300.0
2008-10-03 13:50:00,19.63,19.65,19.63,19.65,59100.0,18.9133,18.9325,18.9133,18.9325,59100.0
2008-10-03 14:00:00,19.63,19.67,19.58,19.67,19500.0,18.9133,18.9518,18.8651,18.9518,19500.0
2008-10-03 14:10:00,19.69,19.72,19.69,19.72,3900.0,18.9711,19.0,18.9711,19.0,3900.0
2008-10-03 14:20:00,19.72,19.72,19.58,19.58,108900.0,19.0,19.0,18.8651,18.8651,108900.0
2008-10-03 14:30:00,19.57,19.57,19.45,19.52,48900.0,18.8555,18.8555,18.7398,18.8073,48900.0
2008-10-03 14:40:00,19.51,19.54,19.48,19.5,21900.0,18.7976,18.8265,18.7687,18.788,21900.0
2008-10-03 14:50:00,19.5,19.54,19.49,19.54,8100.0,18.788,18.8265,18.7784,18.8265,8100.0
2008-10-03 15:00:00,19.57,19.57,19.53,19.53,2100.0,18.8555,18.8555,18.8169,18.8169,2100.0
2008-10-03 15:10:00,19.5,19.5,19.49,19.49,1500.0,18.788,18.788,18.7784,18.7784,1500.0
2008-10-03 15:20:00,19.42,19.44,19.38,19.38,78000.0,18.7109,18.7302,18.6724,18.6724,78000.0
2008-10-03 15:30:00,19.38,19.4,19.33,19.33,8400.0,18.6724,18.6917,18.6242,18.6242,8400.0
2008-10-03 15:40:00,19.28,19.28,19.12,19.13,13500.0,18.576,18.576,18.4219,18.4315,13500.0
2008-10-03 15:50:00,19.16,19.21,19.14,19.21,13200.0,18.4604,18.5086,18.4412,18.5086,13200.0
2008-10-03 16:00:00,19.21,19.21,19.21,19.21,0.0,18.5086,18.5086,18.5086,18.5086,0.0
2008-10-03 16:10:00,19.19,19.19,19.19,19.19,62100.0,18.4893,18.4893,18.4893,18.4893,62100.0
2008-10-06 09:30:00,19.0,19.0,18.77,18.8,114300.0,18.3063,18.3063,18.0847,18.1136,114300.0
2008-10-06 09:40:00,18.8,18.84,18.63,18.63,54900.0,18.1136,18.1521,17.9498,17.9498,54900.0
2008-10-06 09:50:00,18.63,18.66,18.36,18.38,184500.0,17.9498,17.9787,17.6896,17.7089,184500.0
2008-10-06 10:00:00,18.36,18.38,18.31,18.33,65100.0,17.6896,17.7089,17.6415,17.6607,65100.0
2008-10-06 10:10:00,18.32,18.32,18.19,18.2,111300.0,17.6511,17.6511,17.5258,17.5355,111300.0
2008-10-06 10:20:00,18.2,18.2,18.06,18.06,33000.0,17.5355,17.5355,17.4006,17.4006,33000.0
2008-10-06 10:30:00,18.05,18.06,17.94,17.94,34200.0,17.391,17.4006,17.285,17.285,34200.0
2008-10-06 10:40:00,17.92,17.93,17.69,17.88,114600.0,17.2657,17.2753,17.0441,17.2272,114600.0
2008-10-06 10:50:00,17.9,18.09,17.9,18.09,67500.0,17.2464,17.4295,17.2464,17.4295,67500.0
2008-10-06 11:00:00,18.08,18.21,18.06,18.21,77100.0,17.4199,17.5451,17.4006,17.5451,77100.0
2008-10-06 11:10:00,18.25,18.3,18.23,18.28,3300.0,17.5837,17.6318,17.5644,17.6126,3300.0
2008-10-06 11:20:00,18.26,18.37,18.24,18.33,25500.0,17.5933,17.6993,17.574,17.6607,25500.0
2008-10-06 11:30:00,18.33,18.35,18.24,18.27,20100.0,17.6607,17.68,17.574,17.6029,20100.0
2008-10-06 11:40:00,18.27,18.3,18.2,18.2,103200.0,17.6029,17.6318,17.5355,17.5355,103200.0
2008-10-06 11:50:00,18.17,18.18,18.13,18.18,6000.0,17.5066,17.5162,17.468,17.5162,6000.0
2008-10-06 12:00:00,18.23,18.23,18.16,18.16,2700.0,17.5644,17.5644,17.4969,17.4969,2700.0
2008-10-06 12:10:00,18.12,18.13,18.08,18.09,5100.0,17.4584,17.468,17.4199,17.4295,5100.0
2008-10-06 12:20:00,18.1,18.12,18.08,18.11,9000.0,17.4391,17.4584,17.4199,17.4488,9000.0
2008-10-06 12:30:00,18.11,18.11,17.99,17.99,51000.0,17.4488,17.4488,17.3331,17.3331,51000.0
2008-10-06 12:40:00,18.0,18.0,17.96,17.98,67500.0,17.3428,17.3428,17.3042,17.3235,67500.0
2008-10-06 12:50:00,18.0,18.01,17.99,18.01,3600.0,17.3428,17.3524,17.3331,17.3524,3600.0
2008-10-06 13:00:00,17.97,18.04,17.94,17.97,8100.0,17.3139,17.3813,17.285,17.3139,8100.0
2008-10-06 13:10:00,17.95,17.95,17.91,17.92,2700.0,17.2946,17.2946,17.2561,17.2657,2700.0
2008-10-06 13:20:00,17.93,17.95,17.9,17.9,3300.0,17.2753,17.2946,17.2464,17.2464,3300.0
2008-10-06 13:30:00,17.85,17.85,17.83,17.85,3000.0,17.1983,17.1983,17.179,17.1983,3000.0
2008-10-06 13:40:00,17.79,17.83,17.75,17.75,40800.0,17.1404,17.179,17.1019,17.1019,40800.0
2008-10-06 13:50:00,17.76,17.76,17.72,17.74,14700.0,17.1115,17.1115,17.073,17.0923,14700.0
2008-10-06 14:00:00,17.73,17.75,17.6,17.6,63300.0,17.0826,17.1019,16.9574,16.9574,63300.0
2008-10-06 14:10:00,17.62,17.63,17.56,17.57,12900.0,16.9767,16.9863,16.9188,16.9285,12900.0
2008-10-06 14:20:00,17.49,17.49,17.36,17.37,15600.0,16.8514,16.8514,16.7261,16.7358,15600.0
2008-10-06 14:30:00,17.38,17.39,17.32,17.33,20100.0,16.7454,16.7551,16.6876,16.6972,20100.0
2008-10-06 14:40:00,17.3,17.34,17.27,17.29,19800.0,16.6683,16.7069,16.6394,16.6587,19800.0
2008-10-06 14:50:00,17.27,17.4,17.27,17.4,20100.0,16.6394,16.7647,16.6394,16.7647,20100.0
2008-10-06 15:00:00,17.48,17.7,17.46,17.7,137100.0,16.8418,17.0537,16.8225,17.0537,137100.0
2008-10-06 15:10:00,17.79,18.04,17.79,18.04,38400.0,17.1404,17.3813,17.1404,17.3813,38400.0
2008-10-06 15:20:00,18.07,18.18,18.07,18.18,20400.0,17.4102,17.5162,17.4102,17.5162,20400.0
2008-10-06 15:30:00,18.21,18.21,18.05,18.05,61800.0,17.5451,17.5451,17.391,17.391,61800.0
2008-10-06 15:40:00,18.1,18.25,18.09,18.23,106500.0,17.4391,17.5837,17.4295,17.5644,106500.0
2008-10-06 15:50:00,18.26,18.28,18.19,18.19,7500.0,17.5933,17.6126,17.5258,17.5258,7500.0
2008-10-06 16:00:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-06 16:10:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-07 09:30:00,18.25,18.41,18.25,18.41,10800.0,17.5837,17.7378,17.5837,17.7378,10800.0
2008-10-07 09:40:00,18.43,18.43,18.38,18.4,14700.0,17.7571,17.7571,17.7089,17.7282,14700.0
2008-10-07 09:50:00,18.37,18.37,18.29,18.37,17400.0,17.6993,17.6993,17.6222,17.6993,17400.0
2008-10-07 10:00:00,18.36,18.37,18.21,18.22,11100.0,17.6896,17.6993,17.5451,17.5547,11100.0
2008-10-07 10:10:00,18.26,18.26,18.25,18.25,1500.0,17.5933,17.5933,17.5837,17.5837,1500.0
2008-10-07 10:20:00,18.3,18.48,18.3,18.47,9300.0,17.6318,17.8053,17.6318,17.7956,9300.0
2008-10-07 10:30:00,18.48,18.5,18.47,18.5,13800.0,17.8053,17.8245,17.7956,17.8245,13800.0
2008-10-07 10:40:00,18.52,18.53,18.5,18.53,1500.0,17.8438,17.8534,17.8245,17.8534,1500.0
2008-10-07 10:50:00,18.55,18.55,18.54,18.54,900.0,17.8727,17.8727,17.8631,17.8631,900.0
2008-10-07 11:00:00,18.53,18.54,18.49,18.49,2100.0,17.8534,17.8631,17.8149,17.8149,2100.0
2008-10-07 11:10:00,18.53,18.53,18.44,18.44,16500.0,17.8534,17.8534,17.7667,17.7667,16500.0
2008-10-07 11:20:00,18.46,18.46,18.38,18.44,2400.0,17.786,17.786,17.7089,17.7667,2400.0
2008-10-07 11:30:00,18.39,18.45,18.39,18.41,4200.0,17.7185,17.7763,17.7185,17.7378,4200.0
2008-10-07 11:40:00,18.38,18.44,18.38,18.44,3000.0,17.7089,17.7667,17.7089,17.7667,3000.0
2008-10-07 11:50:00,18.41,18.44,18.4,18.43,5700.0,17.7378,17.7667,17.7282,17.7571,5700.0
2008-10-07 12:00:00,18.41,18.43,18.32,18.32,4500.0,17.7378,17.7571,17.6511,17.6511,4500.0
2008-10-07 12:10:00,18.33,18.35,18.29,18.32,9600.0,17.6607,17.68,17.6222,17.6511,9600.0
2008-10-07 12:20:00,18.32,18.35,18.19,18.19,3900.0,17.6511,17.68,17.5258,17.5258,3900.0
2008-10-07 12:30:00,18.21,18.23,18.13,18.13,59400.0,17.5451,17.5644,17.468,17.468,59400.0
2008-10-07 12:40:00,18.16,18.17,18.09,18.12,7200.0,17.4969,17.5066,17.4295,17.4584,7200.0
2008-10-07 12:50:00,18.14,18.14,18.08,18.08,6900.0,17.4777,17.4777,17.4199,17.4199,6900.0
2008-10-07 13:00:00,18.17,18.2,18.15,18.2,3000.0,17.5066,17.5355,17.4873,17.5355,3000.0
2008-10-07 13:10:00,18.21,18.24,18.21,18.23,2100.0,17.5451,17.574,17.5451,17.5644,2100.0
2008-10-07 13:20:00,18.2,18.2,18.07,18.07,6300.0,17.5355,17.5355,17.4102,17.4102,6300.0
2008-10-07 13:30:00,18.08,18.13,18.08,18.12,6300.0,17.4199,17.468,17.4199,17.4584,6300.0
2008-10-07 13:40:00,18.0,18.02,17.97,17.97,6600.0,17.3428,17.362,17.3139,17.3139,6600.0
2008-10-07 13:50:00,17.92,17.92,17.82,17.83,15000.0,17.2657,17.2657,17.1694,17.179,15000.0
2008-10-07 14:00:00,17.78,17.85,17.78,17.84,18900.0,17.1308,17.1983,17.1308,17.1886,18900.0
2008-10-07 14:10:00,17.75,17.99,17.75,17.98,19500.0,17.1019,17.3331,17.1019,17.3235,19500.0
2008-10-07 14:20:00,17.98,18.04,17.91,17.99,20700.0,17.3235,17.3813,17.2561,17.3331,20700.0
2008-10-07 14:30:00,17.97,18.07,17.97,18.05,4500.0,17.3139,17.4102,17.3139,17.391,4500.0
2008-10-07 14:40:00,18.02,18.02,17.91,18.01,14100.0,17.362,17.362,17.2561,17.3524,14100.0
2008-10-07 14:50:00,17.97,17.97,17.91,17.91,2400.0,17.3139,17.3139,17.2561,17.2561,2400.0
2008-10-07 15:00:00,17.89,17.94,17.84,17.88,3900.0,17.2368,17.285,17.1886,17.2272,3900.0
2008-10-07 15:10:00,17.87,17.92,17.84,17.84,6300.0,17.2175,17.2657,17.1886,17.1886,6300.0
2008-10-07 15:20:00,17.86,17.87,17.8,17.85,11700.0,17.2079,17.2175,17.1501,17.1983,11700.0
2008-10-07 15:30:00,17.81,17.89,17.81,17.82,18000.0,17.1597,17.2368,17.1597,17.1694,18000.0
2008-10-07 15:40:00,17.83,17.87,17.8,17.81,9000.0,17.179,17.2175,17.1501,17.1597,9000.0
2008-10-07 15:50:00,17.78,17.81,17.71,17.71,56400.0,17.1308,17.1597,17.0634,17.0634,56400.0
2008-10-07 16:00:00,17.61,17.61,17.61,17.61,1800.0,16.967,16.967,16.967,16.967,1800.0
2008-10-07 16:10:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-10-08 09:30:00,17.01,17.4,17.01,17.4,34800.0,16.3889,16.7647,16.3889,16.7647,34800.0
2008-10-08 09:40:00,17.55,17.71,17.47,17.63,91500.0,16.9092,17.0634,16.8321,16.9863,91500.0
2008-10-08 09:50:00,17.72,17.88,17.72,17.84,26400.0,17.073,17.2272,17.073,17.1886,26400.0
2008-10-08 10:00:00,17.89,17.93,17.84,17.87,39000.0,17.2368,17.2753,17.1886,17.2175,39000.0
2008-10-08 10:10:00,17.89,17.96,17.85,17.85,51600.0,17.2368,17.3042,17.1983,17.1983,51600.0
2008-10-08 10:20:00,17.82,17.82,17.66,17.7,54000.0,17.1694,17.1694,17.0152,17.0537,54000.0
2008-10-08 10:30:00,17.74,17.8,17.67,17.77,19500.0,17.0923,17.1501,17.0248,17.1212,19500.0
2008-10-08 10:40:00,17.75,17.75,17.57,17.57,24900.0,17.1019,17.1019,16.9285,16.9285,24900.0
2008-10-08 10:50:00,17.57,17.63,17.54,17.63,30900.0,16.9285,16.9863,16.8996,16.9863,30900.0
2008-10-08 11:00:00,17.54,17.59,17.54,17.59,1200.0,16.8996,16.9477,16.8996,16.9477,1200.0
2008-10-08 11:10:00,17.6,17.65,17.59,17.61,6900.0,16.9574,17.0056,16.9477,16.967,6900.0
2008-10-08 11:20:00,17.72,17.88,17.72,17.84,5100.0,17.073,17.2272,17.073,17.1886,5100.0
2008-10-08 11:30:00,17.82,17.82,17.64,17.69,10500.0,17.1694,17.1694,16.9959,17.0441,10500.0
2008-10-08 11:40:00,17.67,17.67,17.52,17.57,5400.0,17.0248,17.0248,16.8803,16.9285,5400.0
2008-10-08 11:50:00,17.54,17.61,17.53,17.59,15600.0,16.8996,16.967,16.8899,16.9477,15600.0
2008-10-08 12:00:00,17.59,17.6,17.38,17.41,71100.0,16.9477,16.9574,16.7454,16.7743,71100.0
2008-10-08 12:10:00,17.45,17.46,17.4,17.44,9600.0,16.8129,16.8225,16.7647,16.8032,9600.0
2008-10-08 12:20:00,17.44,17.45,17.38,17.38,8100.0,16.8032,16.8129,16.7454,16.7454,8100.0
2008-10-08 12:30:00,17.37,17.38,17.33,17.37,12300.0,16.7358,16.7454,16.6972,16.7358,12300.0
2008-10-08 12:40:00,17.36,17.44,17.36,17.4,12300.0,16.7261,16.8032,16.7261,16.7647,12300.0
2008-10-08 12:50:00,17.4,17.54,17.38,17.54,4500.0,16.7647,16.8996,16.7454,16.8996,4500.0
2008-10-08 13:00:00,17.57,17.66,17.57,17.66,34800.0,16.9285,17.0152,16.9285,17.0152,34800.0
2008-10-08 13:10:00,17.7,17.8,17.7,17.8,162900.0,17.0537,17.1501,17.0537,17.1501,162900.0
2008-10-08 13:20:00,17.78,17.82,17.64,17.64,15000.0,17.1308,17.1694,16.9959,16.9959,15000.0
2008-10-08 13:30:00,17.6,17.76,17.6,17.76,24600.0,16.9574,17.1115,16.9574,17.1115,24600.0
2008-10-08 13:40:00,17.77,17.83,17.74,17.83,7200.0,17.1212,17.179,17.0923,17.179,7200.0
2008-10-08 13:50:00,17.86,18.0,17.86,18.0,12000.0,17.2079,17.3428,17.2079,17.3428,12000.0
2008-10-08 14:00:00,17.95,18.08,17.94,18.01,38100.0,17.2946,17.4199,17.285,17.3524,38100.0
2008-10-08 14:10:00,18.0,18.04,17.97,17.99,22800.0,17.3428,17.3813,17.3139,17.3331,22800.0
2008-10-08 14:20:00,18.03,18.12,18.03,18.12,24600.0,17.3717,17.4584,17.3717,17.4584,24600.0
2008-10-08 14:30:00,18.08,18.08,18.02,18.03,23700.0,17.4199,17.4199,17.362,17.3717,23700.0
2008-10-08 14:40:00,18.0,18.01,17.97,18.01,9600.0,17.3428,17.3524,17.3139,17.3524,9600.0
2008-10-08 14:50:00,18.03,18.11,18.03,18.11,95100.0,17.3717,17.4488,17.3717,17.4488,95100.0
2008-10-08 15:00:00,18.06,18.11,18.0,18.1,6000.0,17.4006,17.4488,17.3428,17.4391,6000.0
2008-10-08 15:10:00,18.08,18.2,18.02,18.17,95100.0,17.4199,17.5355,17.362,17.5066,95100.0
2008-10-08 15:20:00,18.16,18.3,18.16,18.22,75600.0,17.4969,17.6318,17.4969,17.5547,75600.0
2008-10-08 15:30:00,18.25,18.26,18.14,18.14,6000.0,17.5837,17.5933,17.4777,17.4777,6000.0
2008-10-08 15:40:00,18.1,18.1,17.83,17.85,47700.0,17.4391,17.4391,17.179,17.1983,47700.0
2008-10-08 15:50:00,17.88,17.88,17.69,17.7,54300.0,17.2272,17.2272,17.0441,17.0537,54300.0
2008-10-08 16:00:00,17.7,17.7,17.7,17.7,0.0,17.0537,17.0537,17.0537,17.0537,0.0
2008-10-08 16:10:00,17.71,17.71,17.7,17.7,7500.0,17.0634,17.0634,17.0537,17.0537,7500.0
2008-10-09 09:30:00,18.0,18.0,17.82,17.9,11100.0,17.3428,17.3428,17.1694,17.2464,11100.0
2008-10-09 09:40:00,17.95,18.06,17.95,17.96,7800.0,17.2946,17.4006,17.2946,17.3042,7800.0
2008-10-09 09:50:00,17.97,17.97,17.88,17.88,1200.0,17.3139,17.3139,17.2272,17.2272,1200.0
2008-10-09 10:00:00,17.81,17.86,17.81,17.86,11100.0,17.1597,17.2079,17.1597,17.2079,11100.0
2008-10-09 10:10:00,17.9,17.93,17.89,17.91,13500.0,17.2464,17.2753,17.2368,17.2561,13500.0
2008-10-09 10:20:00,17.86,17.86,17.76,17.76,11400.0,17.2079,17.2079,17.1115,17.1115,11400.0
2008-10-09 10:30:00,17.73,17.73,17.73,17.73,4500.0,17.0826,17.0826,17.0826,17.0826,4500.0
2008-10-09 10:40:00,17.76,17.76,17.61,17.73,5400.0,17.1115,17.1115,16.967,17.0826,5400.0
2008-10-09 10:50:00,17.71,17.71,17.66,17.66,5400.0,17.0634,17.0634,17.0152,17.0152,5400.0
2008-10-09 11:00:00,17.57,17.57,17.51,17.54,12600.0,16.9285,16.9285,16.8707,16.8996,12600.0
2008-10-09 11:10:00,17.6,17.7,17.6,17.67,42600.0,16.9574,17.0537,16.9574,17.0248,42600.0
2008-10-09 11:20:00,17.66,17.71,17.63,17.63,11100.0,17.0152,17.0634,16.9863,16.9863,11100.0
2008-10-09 11:30:00,17.66,17.76,17.66,17.75,15300.0,17.0152,17.1115,17.0152,17.1019,15300.0
2008-10-09 11:40:00,17.73,17.84,17.72,17.83,8700.0,17.0826,17.1886,17.073,17.179,8700.0
2008-10-09 11:50:00,17.83,17.83,17.78,17.78,4800.0,17.179,17.179,17.1308,17.1308,4800.0
2008-10-09 12:00:00,17.75,17.8,17.71,17.78,7800.0,17.1019,17.1501,17.0634,17.1308,7800.0
2008-10-09 12:10:00,17.74,17.74,17.74,17.74,300.0,17.0923,17.0923,17.0923,17.0923,300.0
2008-10-09 12:20:00,17.76,17.76,17.72,17.72,2400.0,17.1115,17.1115,17.073,17.073,2400.0
2008-10-09 12:30:00,17.66,17.67,17.65,17.67,87600.0,17.0152,17.0248,17.0056,17.0248,87600.0
2008-10-09 12:40:00,17.66,17.66,17.56,17.56,15300.0,17.0152,17.0152,16.9188,16.9188,15300.0
2008-10-09 12:50:00,17.59,17.62,17.59,17.61,2100.0,16.9477,16.9767,16.9477,16.967,2100.0
2008-10-09 13:00:00,17.63,17.64,17.63,17.64,600.0,16.9863,16.9959,16.9863,16.9959,600.0
2008-10-09 13:10:00,17.65,17.71,17.65,17.67,4200.0,17.0056,17.0634,17.0056,17.0248,4200.0
2008-10-09 13:20:00,17.58,17.62,17.58,17.62,7800.0,16.9381,16.9767,16.9381,16.9767,7800.0
2008-10-09 13:30:00,17.69,17.69,17.61,17.61,2400.0,17.0441,17.0441,16.967,16.967,2400.0
2008-10-09 13:40:00,17.6,17.61,17.59,17.59,14700.0,16.9574,16.967,16.9477,16.9477,14700.0
2008-10-09 13:50:00,17.6,17.65,17.59,17.62,6600.0,16.9574,17.0056,16.9477,16.9767,6600.0
2008-10-09 14:00:00,17.66,17.66,17.66,17.66,1500.0,17.0152,17.0152,17.0152,17.0152,1500.0
2008-10-09 14:10:00,17.63,17.63,17.51,17.51,78900.0,16.9863,16.9863,16.8707,16.8707,78900.0
2008-10-09 14:20:00,17.52,17.52,17.47,17.52,5400.0,16.8803,16.8803,16.8321,16.8803,5400.0
2008-10-09 14:30:00,17.51,17.51,17.45,17.45,79800.0,16.8707,16.8707,16.8129,16.8129,79800.0
2008-10-09 14:40:00,17.42,17.42,17.36,17.36,1200.0,16.784,16.784,16.7261,16.7261,1200.0
2008-10-09 14:50:00,17.32,17.34,17.31,17.31,22800.0,16.6876,16.7069,16.678,16.678,22800.0
2008-10-09 15:00:00,17.3,17.3,17.17,17.3,50700.0,16.6683,16.6683,16.5431,16.6683,50700.0
2008-10-09 15:10:00,17.17,17.27,17.17,17.22,59100.0,16.5431,16.6394,16.5431,16.5913,59100.0
2008-10-09 15:20:00,17.16,17.28,17.15,17.24,12300.0,16.5334,16.6491,16.5238,16.6105,12300.0
2008-10-09 15:30:00,17.21,17.23,17.07,17.07,12600.0,16.5816,16.6009,16.4467,16.4467,12600.0
2008-10-09 15:40:00,17.05,17.05,16.78,16.78,24300.0,16.4275,16.4275,16.1673,16.1673,24300.0
2008-10-09 15:50:00,16.72,16.99,16.7,16.88,46800.0,16.1095,16.3697,16.0902,16.2637,46800.0
2008-10-09 16:00:00,16.67,16.85,16.63,16.63,113400.0,16.0613,16.2348,16.0228,16.0228,113400.0
2008-10-09 16:10:00,16.67,16.67,16.3,16.3,600.0,16.0613,16.0613,15.7048,15.7048,600.0
2008-10-10 09:30:00,16.26,16.3,15.89,15.89,31500.0,15.6663,15.7048,15.3098,15.3098,31500.0
2008-10-10 09:40:00,16.1,16.56,16.1,16.35,50100.0,15.5122,15.9554,15.5122,15.753,50100.0
2008-10-10 09:50:00,16.33,16.45,16.2,16.38,114000.0,15.7338,15.8494,15.6085,15.7819,114000.0
2008-10-10 10:00:00,16.39,16.66,16.28,16.66,19800.0,15.7916,16.0517,15.6856,16.0517,19800.0
2008-10-10 10:10:00,16.55,16.56,16.36,16.39,20100.0,15.9457,15.9554,15.7627,15.7916,20100.0
2008-10-10 10:20:00,16.39,16.47,16.39,16.42,36300.0,15.7916,15.8686,15.7916,15.8205,36300.0
2008-10-10 10:30:00,16.41,16.41,16.25,16.25,34800.0,15.8108,15.8108,15.6567,15.6567,34800.0
2008-10-10 10:40:00,16.25,16.25,16.16,16.21,14400.0,15.6567,15.6567,15.57,15.6181,14400.0
2008-10-10 10:50:00,16.27,16.29,16.1,16.1,38700.0,15.6759,15.6952,15.5122,15.5122,38700.0
2008-10-10 11:00:00,16.15,16.23,16.06,16.06,15600.0,15.5603,15.6374,15.4736,15.4736,15600.0
2008-10-10 11:10:00,16.06,16.13,16.0,16.03,27000.0,15.4736,15.5411,15.4158,15.4447,27000.0
2008-10-10 11:20:00,16.01,16.03,15.86,15.86,6300.0,15.4254,15.4447,15.2809,15.2809,6300.0
2008-10-10 11:30:00,15.85,15.88,15.82,15.88,14700.0,15.2713,15.3002,15.2424,15.3002,14700.0
2008-10-10 11:40:00,15.91,15.91,15.83,15.85,8400.0,15.3291,15.3291,15.252,15.2713,8400.0
2008-10-10 11:50:00,15.77,15.78,15.69,15.78,23100.0,15.1942,15.2038,15.1171,15.2038,23100.0
2008-10-10 12:00:00,15.76,15.77,15.71,15.71,48900.0,15.1846,15.1942,15.1364,15.1364,48900.0
2008-10-10 12:10:00,15.72,15.75,15.7,15.72,10500.0,15.146,15.1749,15.1268,15.146,10500.0
2008-10-10 12:20:00,15.75,15.83,15.72,15.72,74100.0,15.1749,15.252,15.146,15.146,74100.0
2008-10-10 12:30:00,15.67,15.77,15.66,15.71,10800.0,15.0979,15.1942,15.0882,15.1364,10800.0
2008-10-10 12:40:00,15.89,15.91,15.83,15.83,26400.0,15.3098,15.3291,15.252,15.252,26400.0
2008-10-10 12:50:00,15.84,15.84,15.81,15.82,5100.0,15.2616,15.2616,15.2327,15.2424,5100.0
2008-10-10 13:00:00,15.83,15.83,15.79,15.82,9000.0,15.252,15.252,15.2135,15.2424,9000.0
2008-10-10 13:10:00,15.77,15.78,15.72,15.72,3300.0,15.1942,15.2038,15.146,15.146,3300.0
2008-10-10 13:20:00,15.71,15.76,15.68,15.76,20100.0,15.1364,15.1846,15.1075,15.1846,20100.0
2008-10-10 13:30:00,15.73,15.73,15.61,15.65,11700.0,15.1557,15.1557,15.04,15.0786,11700.0
2008-10-10 13:40:00,15.64,15.64,15.42,15.42,13500.0,15.0689,15.0689,14.857,14.857,13500.0
2008-10-10 13:50:00,15.44,15.47,15.36,15.46,23700.0,14.8762,14.9052,14.7992,14.8955,23700.0
2008-10-10 14:00:00,15.46,15.58,15.37,15.58,40500.0,14.8955,15.0111,14.8088,15.0111,40500.0
2008-10-10 14:10:00,15.64,15.69,15.5,15.5,24000.0,15.0689,15.1171,14.9341,14.9341,24000.0
2008-10-10 14:20:00,15.51,15.64,15.51,15.53,8100.0,14.9437,15.0689,14.9437,14.963,8100.0
2008-10-10 14:30:00,15.56,15.58,15.41,15.49,17400.0,14.9919,15.0111,14.8473,14.9244,17400.0
2008-10-10 14:40:00,15.5,15.57,15.47,15.57,10200.0,14.9341,15.0015,14.9052,15.0015,10200.0
2008-10-10 14:50:00,15.55,15.58,15.48,15.58,8400.0,14.9822,15.0111,14.9148,15.0111,8400.0
2008-10-10 15:00:00,15.57,15.73,15.52,15.71,36300.0,15.0015,15.1557,14.9533,15.1364,36300.0
2008-10-10 15:10:00,15.72,16.22,15.72,16.11,53700.0,15.146,15.6278,15.146,15.5218,53700.0
2008-10-10 15:20:00,16.16,16.35,16.14,16.34,26700.0,15.57,15.753,15.5507,15.7434,26700.0
2008-10-10 15:30:00,16.46,16.65,16.46,16.51,27300.0,15.859,16.0421,15.859,15.9072,27300.0
2008-10-10 15:40:00,16.52,16.59,15.98,16.18,33900.0,15.9168,15.9843,15.3965,15.5892,33900.0
2008-10-10 15:50:00,16.11,16.22,16.11,16.19,76800.0,15.5218,15.6278,15.5218,15.5989,76800.0
2008-10-10 16:00:00,15.38,15.38,15.38,15.38,300.0,14.8184,14.8184,14.8184,14.8184,300.0
2008-10-10 16:10:00,15.38,15.38,15.38,15.38,0.0,14.8184,14.8184,14.8184,14.8184,0.0
2008-10-13 09:30:00,17.08,17.18,16.87,17.17,10200.0,16.4564,16.5527,16.254,16.5431,10200.0
2008-10-13 09:40:00,17.17,17.17,17.1,17.12,51300.0,16.5431,16.5431,16.4756,16.4949,51300.0
2008-10-13 09:50:00,17.16,17.16,17.07,17.12,7200.0,16.5334,16.5334,16.4467,16.4949,7200.0
2008-10-13 10:00:00,17.14,17.14,16.97,16.97,28500.0,16.5142,16.5142,16.3504,16.3504,28500.0
2008-10-13 10:10:00,16.97,16.98,16.96,16.97,7200.0,16.3504,16.36,16.3408,16.3504,7200.0
2008-10-13 10:20:00,16.98,17.02,16.98,17.0,10800.0,16.36,16.3986,16.36,16.3793,10800.0
2008-10-13 10:30:00,17.15,17.2,17.15,17.16,26700.0,16.5238,16.572,16.5238,16.5334,26700.0
2008-10-13 10:40:00,17.22,17.22,17.19,17.19,8700.0,16.5913,16.5913,16.5624,16.5624,8700.0
2008-10-13 10:50:00,17.19,17.26,17.19,17.25,6300.0,16.5624,16.6298,16.5624,16.6202,6300.0
2008-10-13 11:00:00,17.26,17.28,17.22,17.27,6000.0,16.6298,16.6491,16.5913,16.6394,6000.0
2008-10-13 11:10:00,17.25,17.25,17.25,17.25,300.0,16.6202,16.6202,16.6202,16.6202,300.0
2008-10-13 11:20:00,17.27,17.33,17.27,17.33,10200.0,16.6394,16.6972,16.6394,16.6972,10200.0
2008-10-13 11:30:00,17.33,17.33,17.32,17.32,1200.0,16.6972,16.6972,16.6876,16.6876,1200.0
2008-10-13 11:40:00,17.32,17.35,17.32,17.34,1800.0,16.6876,16.7165,16.6876,16.7069,1800.0
2008-10-13 11:50:00,17.32,17.32,17.31,17.31,600.0,16.6876,16.6876,16.678,16.678,600.0
2008-10-13 12:00:00,17.29,17.29,17.28,17.29,1200.0,16.6587,16.6587,16.6491,16.6587,1200.0
2008-10-13 12:10:00,17.37,17.4,17.37,17.4,900.0,16.7358,16.7647,16.7358,16.7647,900.0
2008-10-13 12:20:00,17.42,17.42,17.39,17.4,1800.0,16.784,16.784,16.7551,16.7647,1800.0
2008-10-13 12:30:00,17.4,17.4,17.37,17.37,600.0,16.7647,16.7647,16.7358,16.7358,600.0
2008-10-13 12:40:00,17.39,17.43,17.39,17.43,6900.0,16.7551,16.7936,16.7551,16.7936,6900.0
2008-10-13 12:50:00,17.44,17.45,17.43,17.45,2100.0,16.8032,16.8129,16.7936,16.8129,2100.0
2008-10-13 13:00:00,17.45,17.45,17.45,17.45,300.0,16.8129,16.8129,16.8129,16.8129,300.0
2008-10-13 13:10:00,17.49,17.49,17.47,17.47,1200.0,16.8514,16.8514,16.8321,16.8321,1200.0
2008-10-13 13:20:00,17.47,17.5,17.47,17.5,1800.0,16.8321,16.861,16.8321,16.861,1800.0
2008-10-13 13:30:00,17.5,17.52,17.49,17.52,3300.0,16.861,16.8803,16.8514,16.8803,3300.0
2008-10-13 13:40:00,17.48,17.48,17.47,17.47,3900.0,16.8418,16.8418,16.8321,16.8321,3900.0
2008-10-13 13:50:00,17.47,17.47,17.45,17.46,1200.0,16.8321,16.8321,16.8129,16.8225,1200.0
2008-10-13 14:00:00,17.43,17.43,17.42,17.42,600.0,16.7936,16.7936,16.784,16.784,600.0
2008-10-13 14:10:00,17.34,17.37,17.33,17.33,1200.0,16.7069,16.7358,16.6972,16.6972,1200.0
2008-10-13 14:20:00,17.35,17.35,17.34,17.34,900.0,16.7165,16.7165,16.7069,16.7069,900.0
2008-10-13 14:30:00,17.33,17.33,17.32,17.32,1200.0,16.6972,16.6972,16.6876,16.6876,1200.0
2008-10-13 14:40:00,17.47,17.47,17.43,17.46,39300.0,16.8321,16.8321,16.7936,16.8225,39300.0
2008-10-13 14:50:00,17.47,17.56,17.47,17.56,6900.0,16.8321,16.9188,16.8321,16.9188,6900.0
2008-10-13 15:00:00,17.6,17.68,17.6,17.68,5700.0,16.9574,17.0345,16.9574,17.0345,5700.0
2008-10-13 15:10:00,17.71,17.71,17.7,17.7,1800.0,17.0634,17.0634,17.0537,17.0537,1800.0
2008-10-13 15:20:00,17.73,17.8,17.71,17.79,11400.0,17.0826,17.1501,17.0634,17.1404,11400.0
2008-10-13 15:30:00,17.74,17.84,17.74,17.84,3900.0,17.0923,17.1886,17.0923,17.1886,3900.0
2008-10-13 15:40:00,17.87,17.87,17.8,17.82,7200.0,17.2175,17.2175,17.1501,17.1694,7200.0
2008-10-13 15:50:00,18.0,18.16,17.98,18.16,48300.0,17.3428,17.4969,17.3235,17.4969,48300.0
2008-10-13 16:00:00,18.16,18.16,18.16,18.16,3000.0,17.4969,17.4969,17.4969,17.4969,3000.0
2008-10-13 16:10:00,18.16,18.16,18.16,18.16,0.0,17.4969,17.4969,17.4969,17.4969,0.0
2008-10-14 09:30:00,18.61,18.61,18.39,18.42,14400.0,17.9305,17.9305,17.7185,17.7474,14400.0
2008-10-14 09:40:00,18.33,18.36,18.29,18.36,13800.0,17.6607,17.6896,17.6222,17.6896,13800.0
2008-10-14 09:50:00,18.36,18.5,18.08,18.08,89100.0,17.6896,17.8245,17.4199,17.4199,89100.0
2008-10-14 10:00:00,18.1,18.17,18.0,18.02,50700.0,17.4391,17.5066,17.3428,17.362,50700.0
2008-10-14 10:10:00,18.0,18.12,17.93,18.08,60600.0,17.3428,17.4584,17.2753,17.4199,60600.0
2008-10-14 10:20:00,18.04,18.04,18.04,18.04,300.0,17.3813,17.3813,17.3813,17.3813,300.0
2008-10-14 10:30:00,18.13,18.13,18.0,18.0,44700.0,17.468,17.468,17.3428,17.3428,44700.0
2008-10-14 10:40:00,17.88,17.88,17.8,17.82,78900.0,17.2272,17.2272,17.1501,17.1694,78900.0
2008-10-14 10:50:00,17.83,17.89,17.83,17.87,144000.0,17.179,17.2368,17.179,17.2175,144000.0
2008-10-14 11:00:00,17.81,17.81,17.79,17.79,4800.0,17.1597,17.1597,17.1404,17.1404,4800.0
2008-10-14 11:10:00,17.8,17.88,17.78,17.87,61800.0,17.1501,17.2272,17.1308,17.2175,61800.0
2008-10-14 11:20:00,17.87,18.01,17.86,18.01,63000.0,17.2175,17.3524,17.2079,17.3524,63000.0
2008-10-14 11:30:00,18.06,18.06,18.0,18.02,12000.0,17.4006,17.4006,17.3428,17.362,12000.0
2008-10-14 11:40:00,18.04,18.13,18.04,18.13,62400.0,17.3813,17.468,17.3813,17.468,62400.0
2008-10-14 11:50:00,18.09,18.09,18.09,18.09,600.0,17.4295,17.4295,17.4295,17.4295,600.0
2008-10-14 12:00:00,17.97,17.97,17.95,17.95,6300.0,17.3139,17.3139,17.2946,17.2946,6300.0
2008-10-14 12:10:00,17.97,17.99,17.97,17.99,4500.0,17.3139,17.3331,17.3139,17.3331,4500.0
2008-10-14 12:20:00,17.98,18.0,17.98,18.0,900.0,17.3235,17.3428,17.3235,17.3428,900.0
2008-10-14 12:30:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:40:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:50:00,18.17,18.17,18.11,18.11,1200.0,17.5066,17.5066,17.4488,17.4488,1200.0
2008-10-14 13:00:00,18.09,18.09,18.06,18.06,600.0,17.4295,17.4295,17.4006,17.4006,600.0
2008-10-14 13:10:00,18.02,18.05,18.01,18.05,9600.0,17.362,17.391,17.3524,17.391,9600.0
2008-10-14 13:20:00,18.08,18.08,18.08,18.08,300.0,17.4199,17.4199,17.4199,17.4199,300.0
2008-10-14 13:30:00,18.1,18.12,18.1,18.12,1800.0,17.4391,17.4584,17.4391,17.4584,1800.0
2008-10-14 13:40:00,18.1,18.1,18.09,18.09,900.0,17.4391,17.4391,17.4295,17.4295,900.0
2008-10-14 13:50:00,18.09,18.09,18.02,18.02,1200.0,17.4295,17.4295,17.362,17.362,1200.0
2008-10-14 14:00:00,18.05,18.05,17.97,17.98,6900.0,17.391,17.391,17.3139,17.3235,6900.0
2008-10-14 14:10:00,17.97,17.99,17.83,17.83,40200.0,17.3139,17.3331,17.179,17.179,40200.0
2008-10-14 14:20:00,17.83,17.83,17.8,17.83,39600.0,17.179,17.179,17.1501,17.179,39600.0
2008-10-14 14:30:00,17.97,17.97,17.84,17.85,10500.0,17.3139,17.3139,17.1886,17.1983,10500.0
2008-10-14 14:40:00,17.76,17.76,17.64,17.64,15300.0,17.1115,17.1115,16.9959,16.9959,15300.0
2008-10-14 14:50:00,17.63,17.69,17.62,17.67,19500.0,16.9863,17.0441,16.9767,17.0248,19500.0
2008-10-14 15:00:00,17.66,17.7,17.66,17.7,14100.0,17.0152,17.0537,17.0152,17.0537,14100.0
2008-10-14 15:10:00,17.77,17.85,17.76,17.85,3600.0,17.1212,17.1983,17.1115,17.1983,3600.0
2008-10-14 15:20:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-10-14 15:30:00,17.99,17.99,17.94,17.94,3600.0,17.3331,17.3331,17.285,17.285,3600.0
2008-10-14 15:40:00,17.89,17.92,17.89,17.9,3900.0,17.2368,17.2657,17.2368,17.2464,3900.0
2008-10-14 15:50:00,17.8,17.81,17.74,17.74,7500.0,17.1501,17.1597,17.0923,17.0923,7500.0
2008-10-14 16:00:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-14 16:10:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-15 09:30:00,17.78,17.78,17.54,17.59,8400.0,17.1308,17.1308,16.8996,16.9477,8400.0
2008-10-15 09:40:00,17.55,17.58,17.52,17.52,8100.0,16.9092,16.9381,16.8803,16.8803,8100.0
2008-10-15 09:50:00,17.5,17.56,17.5,17.56,12900.0,16.861,16.9188,16.861,16.9188,12900.0
2008-10-15 10:00:00,17.53,17.58,17.51,17.54,25200.0,16.8899,16.9381,16.8707,16.8996,25200.0
2008-10-15 10:10:00,17.53,17.54,17.49,17.49,103500.0,16.8899,16.8996,16.8514,16.8514,103500.0
2008-10-15 10:20:00,17.51,17.56,17.51,17.56,5100.0,16.8707,16.9188,16.8707,16.9188,5100.0
2008-10-15 10:30:00,17.57,17.58,17.54,17.58,34200.0,16.9285,16.9381,16.8996,16.9381,34200.0
2008-10-15 10:40:00,17.52,17.52,17.43,17.47,21600.0,16.8803,16.8803,16.7936,16.8321,21600.0
2008-10-15 10:50:00,17.43,17.43,17.33,17.38,72000.0,16.7936,16.7936,16.6972,16.7454,72000.0
2008-10-15 11:00:00,17.34,17.41,17.33,17.41,52800.0,16.7069,16.7743,16.6972,16.7743,52800.0
2008-10-15 11:10:00,17.43,17.43,17.38,17.39,39900.0,16.7936,16.7936,16.7454,16.7551,39900.0
2008-10-15 11:20:00,17.37,17.37,17.32,17.33,6600.0,16.7358,16.7358,16.6876,16.6972,6600.0
2008-10-15 11:30:00,17.33,17.33,17.32,17.32,1500.0,16.6972,16.6972,16.6876,16.6876,1500.0
2008-10-15 11:40:00,17.35,17.37,17.3,17.3,10800.0,16.7165,16.7358,16.6683,16.6683,10800.0
2008-10-15 11:50:00,17.31,17.34,17.31,17.33,13500.0,16.678,16.7069,16.678,16.6972,13500.0
2008-10-15 12:00:00,17.36,17.37,17.35,17.37,15300.0,16.7261,16.7358,16.7165,16.7358,15300.0
2008-10-15 12:10:00,17.36,17.36,17.3,17.3,3600.0,16.7261,16.7261,16.6683,16.6683,3600.0
2008-10-15 12:20:00,17.3,17.3,17.25,17.25,40800.0,16.6683,16.6683,16.6202,16.6202,40800.0
2008-10-15 12:30:00,17.28,17.28,17.25,17.25,1200.0,16.6491,16.6491,16.6202,16.6202,1200.0
2008-10-15 12:40:00,17.31,17.32,17.3,17.32,11400.0,16.678,16.6876,16.6683,16.6876,11400.0
2008-10-15 12:50:00,17.28,17.32,17.28,17.3,6900.0,16.6491,16.6876,16.6491,16.6683,6900.0
2008-10-15 13:00:00,17.24,17.24,17.2,17.23,3900.0,16.6105,16.6105,16.572,16.6009,3900.0
2008-10-15 13:10:00,17.23,17.23,17.12,17.12,12000.0,16.6009,16.6009,16.4949,16.4949,12000.0
2008-10-15 13:20:00,17.15,17.15,17.08,17.13,7200.0,16.5238,16.5238,16.4564,16.5045,7200.0
2008-10-15 13:30:00,17.07,17.08,16.94,16.96,17100.0,16.4467,16.4564,16.3215,16.3408,17100.0
2008-10-15 13:40:00,16.96,16.96,16.93,16.95,6000.0,16.3408,16.3408,16.3118,16.3311,6000.0
2008-10-15 13:50:00,16.93,16.95,16.91,16.93,11400.0,16.3118,16.3311,16.2926,16.3118,11400.0
2008-10-15 14:00:00,16.92,16.92,16.77,16.77,10500.0,16.3022,16.3022,16.1577,16.1577,10500.0
2008-10-15 14:10:00,16.74,16.75,16.72,16.74,8100.0,16.1288,16.1384,16.1095,16.1288,8100.0
2008-10-15 14:20:00,16.75,16.88,16.75,16.88,5700.0,16.1384,16.2637,16.1384,16.2637,5700.0
2008-10-15 14:30:00,16.89,16.95,16.88,16.88,9900.0,16.2733,16.3311,16.2637,16.2637,9900.0
2008-10-15 14:40:00,16.98,17.04,16.98,17.04,12600.0,16.36,16.4178,16.36,16.4178,12600.0
2008-10-15 14:50:00,17.06,17.08,16.93,16.93,88800.0,16.4371,16.4564,16.3118,16.3118,88800.0
2008-10-15 15:00:00,16.91,17.11,16.88,17.1,7200.0,16.2926,16.4853,16.2637,16.4756,7200.0
2008-10-15 15:10:00,17.12,17.12,17.01,17.01,28800.0,16.4949,16.4949,16.3889,16.3889,28800.0
2008-10-15 15:20:00,17.01,17.02,16.9,16.92,42000.0,16.3889,16.3986,16.2829,16.3022,42000.0
2008-10-15 15:30:00,16.9,16.94,16.87,16.87,17400.0,16.2829,16.3215,16.254,16.254,17400.0
2008-10-15 15:40:00,16.87,16.92,16.73,16.75,34800.0,16.254,16.3022,16.1191,16.1384,34800.0
2008-10-15 15:50:00,16.74,16.74,16.51,16.52,67500.0,16.1288,16.1288,15.9072,15.9168,67500.0
2008-10-15 16:00:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-15 16:10:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-16 09:30:00,16.94,16.94,16.59,16.66,37500.0,16.3215,16.3215,15.9843,16.0517,37500.0
2008-10-16 09:40:00,16.68,17.01,16.68,16.97,51000.0,16.071,16.3889,16.071,16.3504,51000.0
2008-10-16 09:50:00,17.02,17.08,17.0,17.02,99000.0,16.3986,16.4564,16.3793,16.3986,99000.0
2008-10-16 10:00:00,17.0,17.0,16.86,16.86,18900.0,16.3793,16.3793,16.2444,16.2444,18900.0
2008-10-16 10:10:00,16.67,16.67,16.57,16.57,24600.0,16.0613,16.0613,15.965,15.965,24600.0
2008-10-16 10:20:00,16.57,16.66,16.38,16.38,53400.0,15.965,16.0517,15.7819,15.7819,53400.0
2008-10-16 10:30:00,16.33,16.33,16.17,16.17,24900.0,15.7338,15.7338,15.5796,15.5796,24900.0
2008-10-16 10:40:00,16.2,16.33,16.17,16.33,29700.0,15.6085,15.7338,15.5796,15.7338,29700.0
2008-10-16 10:50:00,16.35,16.35,16.31,16.31,3000.0,15.753,15.753,15.7145,15.7145,3000.0
2008-10-16 11:00:00,16.27,16.27,16.21,16.22,12000.0,15.6759,15.6759,15.6181,15.6278,12000.0
2008-10-16 11:10:00,16.2,16.23,16.11,16.19,7800.0,15.6085,15.6374,15.5218,15.5989,7800.0
2008-10-16 11:20:00,16.17,16.32,16.17,16.32,12000.0,15.5796,15.7241,15.5796,15.7241,12000.0
2008-10-16 11:30:00,16.41,16.47,16.39,16.41,17700.0,15.8108,15.8686,15.7916,15.8108,17700.0
2008-10-16 11:40:00,16.38,16.55,16.38,16.55,25200.0,15.7819,15.9457,15.7819,15.9457,25200.0
2008-10-16 11:50:00,16.45,16.62,16.43,16.58,48300.0,15.8494,16.0132,15.8301,15.9746,48300.0
2008-10-16 12:00:00,16.54,16.6,16.53,16.53,1500.0,15.9361,15.9939,15.9265,15.9265,1500.0
2008-10-16 12:10:00,16.64,16.86,16.63,16.81,44700.0,16.0324,16.2444,16.0228,16.1962,44700.0
2008-10-16 12:20:00,16.92,16.98,16.85,16.85,4800.0,16.3022,16.36,16.2348,16.2348,4800.0
2008-10-16 12:30:00,16.83,16.85,16.73,16.78,4500.0,16.2155,16.2348,16.1191,16.1673,4500.0
2008-10-16 12:40:00,16.81,16.85,16.65,16.71,13200.0,16.1962,16.2348,16.0421,16.0999,13200.0
2008-10-16 12:50:00,16.73,16.8,16.68,16.69,5100.0,16.1191,16.1866,16.071,16.0806,5100.0
2008-10-16 13:00:00,16.7,16.76,16.64,16.64,3000.0,16.0902,16.1481,16.0324,16.0324,3000.0
2008-10-16 13:10:00,16.64,16.78,16.64,16.77,4500.0,16.0324,16.1673,16.0324,16.1577,4500.0
2008-10-16 13:20:00,16.8,16.8,16.73,16.73,2100.0,16.1866,16.1866,16.1191,16.1191,2100.0
2008-10-16 13:30:00,16.7,16.76,16.7,16.71,3300.0,16.0902,16.1481,16.0902,16.0999,3300.0
2008-10-16 13:40:00,16.67,16.68,16.66,16.68,39900.0,16.0613,16.071,16.0517,16.071,39900.0
2008-10-16 13:50:00,16.71,16.85,16.71,16.85,14400.0,16.0999,16.2348,16.0999,16.2348,14400.0
2008-10-16 14:00:00,16.76,16.77,16.75,16.77,2100.0,16.1481,16.1577,16.1384,16.1577,2100.0
2008-10-16 14:10:00,16.78,16.8,16.7,16.74,34800.0,16.1673,16.1866,16.0902,16.1288,34800.0
2008-10-16 14:20:00,16.7,16.73,16.67,16.71,20400.0,16.0902,16.1191,16.0613,16.0999,20400.0
2008-10-16 14:30:00,16.69,16.71,16.65,16.69,3600.0,16.0806,16.0999,16.0421,16.0806,3600.0
2008-10-16 14:40:00,16.72,16.92,16.69,16.91,21600.0,16.1095,16.3022,16.0806,16.2926,21600.0
2008-10-16 14:50:00,16.9,16.99,16.9,16.96,15000.0,16.2829,16.3697,16.2829,16.3408,15000.0
2008-10-16 15:00:00,16.96,17.2,16.95,17.18,19500.0,16.3408,16.572,16.3311,16.5527,19500.0
2008-10-16 15:10:00,17.18,17.19,17.1,17.1,172200.0,16.5527,16.5624,16.4756,16.4756,172200.0
2008-10-16 15:20:00,17.1,17.11,17.05,17.05,99600.0,16.4756,16.4853,16.4275,16.4275,99600.0
2008-10-16 15:30:00,17.1,17.11,17.0,17.11,38400.0,16.4756,16.4853,16.3793,16.4853,38400.0
2008-10-16 15:40:00,17.12,17.29,17.12,17.29,102600.0,16.4949,16.6587,16.4949,16.6587,102600.0
2008-10-16 15:50:00,17.3,17.32,17.25,17.31,103500.0,16.6683,16.6876,16.6202,16.678,103500.0
2008-10-16 16:00:00,17.31,17.31,17.25,17.25,6600.0,16.678,16.678,16.6202,16.6202,6600.0
2008-10-16 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-17 09:30:00,17.17,17.22,17.08,17.22,14700.0,16.5431,16.5913,16.4564,16.5913,14700.0
2008-10-17 09:40:00,17.31,17.44,17.26,17.4,45300.0,16.678,16.8032,16.6298,16.7647,45300.0
2008-10-17 09:50:00,17.44,17.64,17.42,17.64,21600.0,16.8032,16.9959,16.784,16.9959,21600.0
2008-10-17 10:00:00,17.65,17.65,17.51,17.52,48300.0,17.0056,17.0056,16.8707,16.8803,48300.0
2008-10-17 10:10:00,17.47,17.55,17.42,17.54,56100.0,16.8321,16.9092,16.784,16.8996,56100.0
2008-10-17 10:20:00,17.55,17.56,17.46,17.54,44400.0,16.9092,16.9188,16.8225,16.8996,44400.0
2008-10-17 10:30:00,17.55,17.55,17.42,17.46,83400.0,16.9092,16.9092,16.784,16.8225,83400.0
2008-10-17 10:40:00,17.48,17.58,17.46,17.58,29400.0,16.8418,16.9381,16.8225,16.9381,29400.0
2008-10-17 10:50:00,17.58,17.63,17.56,17.6,34200.0,16.9381,16.9863,16.9188,16.9574,34200.0
2008-10-17 11:00:00,17.61,17.66,17.6,17.64,33900.0,16.967,17.0152,16.9574,16.9959,33900.0
2008-10-17 11:10:00,17.63,17.63,17.54,17.54,28500.0,16.9863,16.9863,16.8996,16.8996,28500.0
2008-10-17 11:20:00,17.54,17.56,17.45,17.49,81300.0,16.8996,16.9188,16.8129,16.8514,81300.0
2008-10-17 11:30:00,17.47,17.49,17.41,17.42,19800.0,16.8321,16.8514,16.7743,16.784,19800.0
2008-10-17 11:40:00,17.45,17.5,17.4,17.41,21600.0,16.8129,16.861,16.7647,16.7743,21600.0
2008-10-17 11:50:00,17.44,17.49,17.43,17.47,20700.0,16.8032,16.8514,16.7936,16.8321,20700.0
2008-10-17 12:00:00,17.51,17.55,17.51,17.55,25200.0,16.8707,16.9092,16.8707,16.9092,25200.0
2008-10-17 12:10:00,17.58,17.61,17.58,17.61,12000.0,16.9381,16.967,16.9381,16.967,12000.0
2008-10-17 12:20:00,17.62,17.66,17.61,17.64,47400.0,16.9767,17.0152,16.967,16.9959,47400.0
2008-10-17 12:30:00,17.64,17.64,17.63,17.63,600.0,16.9959,16.9959,16.9863,16.9863,600.0
2008-10-17 12:40:00,17.62,17.7,17.62,17.7,14400.0,16.9767,17.0537,16.9767,17.0537,14400.0
2008-10-17 12:50:00,17.68,17.74,17.68,17.74,42000.0,17.0345,17.0923,17.0345,17.0923,42000.0
2008-10-17 13:00:00,17.79,17.79,17.74,17.76,3900.0,17.1404,17.1404,17.0923,17.1115,3900.0
2008-10-17 13:10:00,17.76,17.76,17.71,17.72,5400.0,17.1115,17.1115,17.0634,17.073,5400.0
2008-10-17 13:20:00,17.77,17.85,17.77,17.83,3900.0,17.1212,17.1983,17.1212,17.179,3900.0
2008-10-17 13:30:00,17.82,17.95,17.82,17.94,41700.0,17.1694,17.2946,17.1694,17.285,41700.0
2008-10-17 13:40:00,17.93,17.94,17.88,17.88,13800.0,17.2753,17.285,17.2272,17.2272,13800.0
2008-10-17 13:50:00,17.91,17.91,17.83,17.83,26700.0,17.2561,17.2561,17.179,17.179,26700.0
2008-10-17 14:00:00,17.89,17.93,17.89,17.9,22800.0,17.2368,17.2753,17.2368,17.2464,22800.0
2008-10-17 14:10:00,17.87,17.88,17.78,17.78,27300.0,17.2175,17.2272,17.1308,17.1308,27300.0
2008-10-17 14:20:00,17.75,17.75,17.64,17.64,39000.0,17.1019,17.1019,16.9959,16.9959,39000.0
2008-10-17 14:30:00,17.68,17.7,17.52,17.52,62400.0,17.0345,17.0537,16.8803,16.8803,62400.0
2008-10-17 14:40:00,17.51,17.6,17.49,17.58,13200.0,16.8707,16.9574,16.8514,16.9381,13200.0
2008-10-17 14:50:00,17.58,17.58,17.49,17.55,43200.0,16.9381,16.9381,16.8514,16.9092,43200.0
2008-10-17 15:00:00,17.57,17.64,17.57,17.63,15600.0,16.9285,16.9959,16.9285,16.9863,15600.0
2008-10-17 15:10:00,17.57,17.57,17.44,17.44,21900.0,16.9285,16.9285,16.8032,16.8032,21900.0
2008-10-17 15:20:00,17.4,17.43,17.25,17.43,46200.0,16.7647,16.7936,16.6202,16.7936,46200.0
2008-10-17 15:30:00,17.43,17.48,17.32,17.38,90300.0,16.7936,16.8418,16.6876,16.7454,90300.0
2008-10-17 15:40:00,17.4,17.48,17.37,17.38,24900.0,16.7647,16.8418,16.7358,16.7454,24900.0
2008-10-17 15:50:00,17.38,17.4,17.31,17.33,29700.0,16.7454,16.7647,16.678,16.6972,29700.0
2008-10-17 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-17 16:10:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-20 09:30:00,17.65,17.65,17.43,17.49,93000.0,17.0056,17.0056,16.7936,16.8514,93000.0
2008-10-20 09:40:00,17.42,17.48,17.41,17.41,10200.0,16.784,16.8418,16.7743,16.7743,10200.0
2008-10-20 09:50:00,17.41,17.42,17.3,17.37,155700.0,16.7743,16.784,16.6683,16.7358,155700.0
2008-10-20 10:00:00,17.41,17.5,17.41,17.41,3900.0,16.7743,16.861,16.7743,16.7743,3900.0
2008-10-20 10:10:00,17.39,17.39,17.32,17.36,23100.0,16.7551,16.7551,16.6876,16.7261,23100.0
2008-10-20 10:20:00,17.33,17.33,17.29,17.32,42600.0,16.6972,16.6972,16.6587,16.6876,42600.0
2008-10-20 10:30:00,17.33,17.38,17.32,17.38,53400.0,16.6972,16.7454,16.6876,16.7454,53400.0
2008-10-20 10:40:00,17.36,17.39,17.32,17.39,4500.0,16.7261,16.7551,16.6876,16.7551,4500.0
2008-10-20 10:50:00,17.42,17.42,17.34,17.36,36000.0,16.784,16.784,16.7069,16.7261,36000.0
2008-10-20 11:00:00,17.36,17.37,17.23,17.26,24000.0,16.7261,16.7358,16.6009,16.6298,24000.0
2008-10-20 11:10:00,17.23,17.23,17.16,17.23,53400.0,16.6009,16.6009,16.5334,16.6009,53400.0
2008-10-20 11:20:00,17.24,17.26,17.22,17.26,6600.0,16.6105,16.6298,16.5913,16.6298,6600.0
2008-10-20 11:30:00,17.28,17.3,17.26,17.27,21300.0,16.6491,16.6683,16.6298,16.6394,21300.0
2008-10-20 11:40:00,17.29,17.42,17.29,17.41,6000.0,16.6587,16.784,16.6587,16.7743,6000.0
2008-10-20 11:50:00,17.4,17.46,17.4,17.45,5100.0,16.7647,16.8225,16.7647,16.8129,5100.0
2008-10-20 12:00:00,17.44,17.46,17.44,17.46,2100.0,16.8032,16.8225,16.8032,16.8225,2100.0
2008-10-20 12:10:00,17.46,17.49,17.43,17.47,28500.0,16.8225,16.8514,16.7936,16.8321,28500.0
2008-10-20 12:20:00,17.47,17.49,17.47,17.47,66000.0,16.8321,16.8514,16.8321,16.8321,66000.0
2008-10-20 12:30:00,17.42,17.44,17.38,17.38,4500.0,16.784,16.8032,16.7454,16.7454,4500.0
2008-10-20 12:40:00,17.37,17.39,17.35,17.37,10800.0,16.7358,16.7551,16.7165,16.7358,10800.0
2008-10-20 12:50:00,17.38,17.38,17.35,17.36,3600.0,16.7454,16.7454,16.7165,16.7261,3600.0
2008-10-20 13:00:00,17.35,17.36,17.31,17.36,8400.0,16.7165,16.7261,16.678,16.7261,8400.0
2008-10-20 13:10:00,17.39,17.42,17.36,17.42,34200.0,16.7551,16.784,16.7261,16.784,34200.0
2008-10-20 13:20:00,17.4,17.47,17.4,17.46,9000.0,16.7647,16.8321,16.7647,16.8225,9000.0
2008-10-20 13:30:00,17.49,17.52,17.45,17.46,8400.0,16.8514,16.8803,16.8129,16.8225,8400.0
2008-10-20 13:40:00,17.49,17.57,17.49,17.57,4200.0,16.8514,16.9285,16.8514,16.9285,4200.0
2008-10-20 13:50:00,17.58,17.58,17.56,17.56,3600.0,16.9381,16.9381,16.9188,16.9188,3600.0
2008-10-20 14:00:00,17.57,17.74,17.56,17.72,11100.0,16.9285,17.0923,16.9188,17.073,11100.0
2008-10-20 14:10:00,17.72,17.73,17.63,17.63,5100.0,17.073,17.0826,16.9863,16.9863,5100.0
2008-10-20 14:20:00,17.65,17.65,17.63,17.63,3900.0,17.0056,17.0056,16.9863,16.9863,3900.0
2008-10-20 14:30:00,17.6,17.65,17.58,17.65,6600.0,16.9574,17.0056,16.9381,17.0056,6600.0
2008-10-20 14:40:00,17.68,17.75,17.68,17.69,9600.0,17.0345,17.1019,17.0345,17.0441,9600.0
2008-10-20 14:50:00,17.66,17.69,17.59,17.69,24000.0,17.0152,17.0441,16.9477,17.0441,24000.0
2008-10-20 15:00:00,17.7,17.77,17.69,17.72,105900.0,17.0537,17.1212,17.0441,17.073,105900.0
2008-10-20 15:10:00,17.73,17.75,17.7,17.72,5100.0,17.0826,17.1019,17.0537,17.073,5100.0
2008-10-20 15:20:00,17.75,17.79,17.72,17.79,6000.0,17.1019,17.1404,17.073,17.1404,6000.0
2008-10-20 15:30:00,17.76,17.89,17.73,17.88,46500.0,17.1115,17.2368,17.0826,17.2272,46500.0
2008-10-20 15:40:00,17.83,17.86,17.8,17.84,26700.0,17.179,17.2079,17.1501,17.1886,26700.0
2008-10-20 15:50:00,17.84,18.02,17.84,18.02,16500.0,17.1886,17.362,17.1886,17.362,16500.0
2008-10-20 16:00:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-20 16:10:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-21 09:30:00,18.1,18.11,17.79,17.87,4200.0,17.4391,17.4488,17.1404,17.2175,4200.0
2008-10-21 09:40:00,17.99,18.02,17.97,18.0,14400.0,17.3331,17.362,17.3139,17.3428,14400.0
2008-10-21 09:50:00,18.01,18.05,17.98,18.03,47700.0,17.3524,17.391,17.3235,17.3717,47700.0
2008-10-21 10:00:00,18.06,18.13,18.06,18.13,10500.0,17.4006,17.468,17.4006,17.468,10500.0
2008-10-21 10:10:00,18.14,18.2,18.13,18.19,14100.0,17.4777,17.5355,17.468,17.5258,14100.0
2008-10-21 10:20:00,18.17,18.21,18.13,18.19,10200.0,17.5066,17.5451,17.468,17.5258,10200.0
2008-10-21 10:30:00,18.19,18.2,18.12,18.17,16500.0,17.5258,17.5355,17.4584,17.5066,16500.0
2008-10-21 10:40:00,18.21,18.21,18.18,18.18,1200.0,17.5451,17.5451,17.5162,17.5162,1200.0
2008-10-21 10:50:00,18.18,18.18,18.16,18.17,10200.0,17.5162,17.5162,17.4969,17.5066,10200.0
2008-10-21 11:00:00,18.13,18.19,18.12,18.19,6600.0,17.468,17.5258,17.4584,17.5258,6600.0
2008-10-21 11:10:00,18.21,18.21,18.18,18.19,14700.0,17.5451,17.5451,17.5162,17.5258,14700.0
2008-10-21 11:20:00,18.18,18.19,18.16,18.17,5700.0,17.5162,17.5258,17.4969,17.5066,5700.0
2008-10-21 11:30:00,18.17,18.17,18.12,18.12,3300.0,17.5066,17.5066,17.4584,17.4584,3300.0
2008-10-21 11:40:00,18.15,18.15,18.11,18.12,2400.0,17.4873,17.4873,17.4488,17.4584,2400.0
2008-10-21 11:50:00,18.03,18.05,17.9,17.9,10800.0,17.3717,17.391,17.2464,17.2464,10800.0
2008-10-21 12:00:00,17.88,17.95,17.87,17.91,17400.0,17.2272,17.2946,17.2175,17.2561,17400.0
2008-10-21 12:10:00,17.92,17.93,17.83,17.83,9600.0,17.2657,17.2753,17.179,17.179,9600.0
2008-10-21 12:20:00,17.85,17.86,17.82,17.84,13800.0,17.1983,17.2079,17.1694,17.1886,13800.0
2008-10-21 12:30:00,17.84,17.92,17.84,17.92,4500.0,17.1886,17.2657,17.1886,17.2657,4500.0
2008-10-21 12:40:00,17.94,17.94,17.87,17.89,10200.0,17.285,17.285,17.2175,17.2368,10200.0
2008-10-21 12:50:00,17.89,17.89,17.81,17.81,4800.0,17.2368,17.2368,17.1597,17.1597,4800.0
2008-10-21 13:00:00,17.79,17.9,17.79,17.88,18300.0,17.1404,17.2464,17.1404,17.2272,18300.0
2008-10-21 13:10:00,17.87,17.9,17.85,17.87,4500.0,17.2175,17.2464,17.1983,17.2175,4500.0
2008-10-21 13:20:00,17.9,17.98,17.9,17.92,9300.0,17.2464,17.3235,17.2464,17.2657,9300.0
2008-10-21 13:30:00,17.91,17.93,17.89,17.92,16200.0,17.2561,17.2753,17.2368,17.2657,16200.0
2008-10-21 13:40:00,17.94,17.97,17.93,17.97,4200.0,17.285,17.3139,17.2753,17.3139,4200.0
2008-10-21 13:50:00,17.94,17.98,17.93,17.95,32700.0,17.285,17.3235,17.2753,17.2946,32700.0
2008-10-21 14:00:00,17.98,18.01,17.98,17.98,5100.0,17.3235,17.3524,17.3235,17.3235,5100.0
2008-10-21 14:10:00,18.01,18.08,18.01,18.08,4200.0,17.3524,17.4199,17.3524,17.4199,4200.0
2008-10-21 14:20:00,18.03,18.05,18.03,18.05,2700.0,17.3717,17.391,17.3717,17.391,2700.0
2008-10-21 14:30:00,18.11,18.12,18.03,18.06,16800.0,17.4488,17.4584,17.3717,17.4006,16800.0
2008-10-21 14:40:00,18.12,18.16,18.1,18.14,33900.0,17.4584,17.4969,17.4391,17.4777,33900.0
2008-10-21 14:50:00,18.11,18.12,18.1,18.1,25200.0,17.4488,17.4584,17.4391,17.4391,25200.0
2008-10-21 15:00:00,18.12,18.15,18.09,18.15,138300.0,17.4584,17.4873,17.4295,17.4873,138300.0
2008-10-21 15:10:00,18.13,18.13,18.01,18.01,10200.0,17.468,17.468,17.3524,17.3524,10200.0
2008-10-21 15:20:00,18.0,18.03,17.92,17.92,14400.0,17.3428,17.3717,17.2657,17.2657,14400.0
2008-10-21 15:30:00,17.93,17.97,17.86,17.9,14400.0,17.2753,17.3139,17.2079,17.2464,14400.0
2008-10-21 15:40:00,17.92,17.98,17.76,17.78,27000.0,17.2657,17.3235,17.1115,17.1308,27000.0
2008-10-21 15:50:00,17.87,17.88,17.79,17.83,49800.0,17.2175,17.2272,17.1404,17.179,49800.0
2008-10-21 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-21 16:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-22 09:30:00,17.8,17.8,17.38,17.43,24300.0,17.1501,17.1501,16.7454,16.7936,24300.0
2008-10-22 09:40:00,17.41,17.44,17.36,17.43,62400.0,16.7743,16.8032,16.7261,16.7936,62400.0
2008-10-22 09:50:00,17.38,17.38,17.3,17.32,20100.0,16.7454,16.7454,16.6683,16.6876,20100.0
2008-10-22 10:00:00,17.33,17.35,17.22,17.22,7200.0,16.6972,16.7165,16.5913,16.5913,7200.0
2008-10-22 10:10:00,17.19,17.3,17.19,17.25,18600.0,16.5624,16.6683,16.5624,16.6202,18600.0
2008-10-22 10:20:00,17.24,17.24,17.15,17.2,13200.0,16.6105,16.6105,16.5238,16.572,13200.0
2008-10-22 10:30:00,17.23,17.29,17.21,17.26,12600.0,16.6009,16.6587,16.5816,16.6298,12600.0
2008-10-22 10:40:00,17.36,17.46,17.36,17.45,28200.0,16.7261,16.8225,16.7261,16.8129,28200.0
2008-10-22 10:50:00,17.41,17.47,17.4,17.4,4500.0,16.7743,16.8321,16.7647,16.7647,4500.0
2008-10-22 11:00:00,17.39,17.39,17.29,17.29,33600.0,16.7551,16.7551,16.6587,16.6587,33600.0
2008-10-22 11:10:00,17.36,17.42,17.36,17.42,2100.0,16.7261,16.784,16.7261,16.784,2100.0
2008-10-22 11:20:00,17.39,17.39,17.34,17.35,1200.0,16.7551,16.7551,16.7069,16.7165,1200.0
2008-10-22 11:30:00,17.37,17.39,17.37,17.39,900.0,16.7358,16.7551,16.7358,16.7551,900.0
2008-10-22 11:40:00,17.35,17.41,17.35,17.39,7500.0,16.7165,16.7743,16.7165,16.7551,7500.0
2008-10-22 11:50:00,17.42,17.46,17.42,17.46,7800.0,16.784,16.8225,16.784,16.8225,7800.0
2008-10-22 12:00:00,17.45,17.51,17.42,17.51,4200.0,16.8129,16.8707,16.784,16.8707,4200.0
2008-10-22 12:10:00,17.47,17.51,17.47,17.48,3900.0,16.8321,16.8707,16.8321,16.8418,3900.0
2008-10-22 12:20:00,17.53,17.53,17.52,17.52,1200.0,16.8899,16.8899,16.8803,16.8803,1200.0
2008-10-22 12:30:00,17.53,17.53,17.52,17.52,900.0,16.8899,16.8899,16.8803,16.8803,900.0
2008-10-22 12:40:00,17.45,17.45,17.45,17.45,3900.0,16.8129,16.8129,16.8129,16.8129,3900.0
2008-10-22 12:50:00,17.42,17.42,17.4,17.4,1800.0,16.784,16.784,16.7647,16.7647,1800.0
2008-10-22 13:00:00,17.35,17.39,17.34,17.39,4500.0,16.7165,16.7551,16.7069,16.7551,4500.0
2008-10-22 13:10:00,17.32,17.32,17.32,17.32,7500.0,16.6876,16.6876,16.6876,16.6876,7500.0
2008-10-22 13:20:00,17.29,17.29,17.27,17.27,2700.0,16.6587,16.6587,16.6394,16.6394,2700.0
2008-10-22 13:30:00,17.28,17.29,17.22,17.24,6000.0,16.6491,16.6587,16.5913,16.6105,6000.0
2008-10-22 13:40:00,17.22,17.28,17.22,17.28,6300.0,16.5913,16.6491,16.5913,16.6491,6300.0
2008-10-22 13:50:00,17.27,17.3,17.21,17.3,6000.0,16.6394,16.6683,16.5816,16.6683,6000.0
2008-10-22 14:00:00,17.29,17.3,17.25,17.25,2700.0,16.6587,16.6683,16.6202,16.6202,2700.0
2008-10-22 14:10:00,17.23,17.23,17.2,17.23,20100.0,16.6009,16.6009,16.572,16.6009,20100.0
2008-10-22 14:20:00,17.25,17.34,17.25,17.33,78600.0,16.6202,16.7069,16.6202,16.6972,78600.0
2008-10-22 14:30:00,17.34,17.34,17.19,17.19,7800.0,16.7069,16.7069,16.5624,16.5624,7800.0
2008-10-22 14:40:00,17.14,17.19,17.14,17.17,3600.0,16.5142,16.5624,16.5142,16.5431,3600.0
2008-10-22 14:50:00,17.17,17.21,17.14,17.2,3900.0,16.5431,16.5816,16.5142,16.572,3900.0
2008-10-22 15:00:00,17.22,17.24,17.19,17.22,14400.0,16.5913,16.6105,16.5624,16.5913,14400.0
2008-10-22 15:10:00,17.25,17.25,17.12,17.13,14700.0,16.6202,16.6202,16.4949,16.5045,14700.0
2008-10-22 15:20:00,17.14,17.21,17.09,17.09,15600.0,16.5142,16.5816,16.466,16.466,15600.0
2008-10-22 15:30:00,17.06,17.08,16.98,16.98,43200.0,16.4371,16.4564,16.36,16.36,43200.0
2008-10-22 15:40:00,16.98,17.16,16.93,17.16,97200.0,16.36,16.5334,16.3118,16.5334,97200.0
2008-10-22 15:50:00,17.11,17.3,17.11,17.23,58800.0,16.4853,16.6683,16.4853,16.6009,58800.0
2008-10-22 16:00:00,17.25,17.25,17.25,17.25,1800.0,16.6202,16.6202,16.6202,16.6202,1800.0
2008-10-22 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-23 09:30:00,17.21,17.36,17.21,17.31,5700.0,16.5816,16.7261,16.5816,16.678,5700.0
2008-10-23 09:40:00,17.29,17.32,17.19,17.19,12900.0,16.6587,16.6876,16.5624,16.5624,12900.0
2008-10-23 09:50:00,17.11,17.14,17.11,17.12,7200.0,16.4853,16.5142,16.4853,16.4949,7200.0
2008-10-23 10:00:00,17.17,17.31,17.16,17.28,149400.0,16.5431,16.678,16.5334,16.6491,149400.0
2008-10-23 10:10:00,17.25,17.29,17.15,17.16,9600.0,16.6202,16.6587,16.5238,16.5334,9600.0
2008-10-23 10:20:00,17.17,17.21,17.06,17.08,54600.0,16.5431,16.5816,16.4371,16.4564,54600.0
2008-10-23 10:30:00,17.09,17.18,17.09,17.17,18900.0,16.466,16.5527,16.466,16.5431,18900.0
2008-10-23 10:40:00,17.17,17.38,17.17,17.32,23400.0,16.5431,16.7454,16.5431,16.6876,23400.0
2008-10-23 10:50:00,17.31,17.42,17.31,17.42,8700.0,16.678,16.784,16.678,16.784,8700.0
2008-10-23 11:00:00,17.46,17.46,17.32,17.32,6000.0,16.8225,16.8225,16.6876,16.6876,6000.0
2008-10-23 11:10:00,17.34,17.36,17.25,17.27,15000.0,16.7069,16.7261,16.6202,16.6394,15000.0
2008-10-23 11:20:00,17.27,17.27,17.21,17.23,10200.0,16.6394,16.6394,16.5816,16.6009,10200.0
2008-10-23 11:30:00,17.23,17.26,17.23,17.26,2400.0,16.6009,16.6298,16.6009,16.6298,2400.0
2008-10-23 11:40:00,17.17,17.17,17.17,17.17,300.0,16.5431,16.5431,16.5431,16.5431,300.0
2008-10-23 11:50:00,17.17,17.17,17.17,17.17,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2008-10-23 12:00:00,17.19,17.19,17.07,17.07,135000.0,16.5624,16.5624,16.4467,16.4467,135000.0
2008-10-23 12:10:00,17.07,17.08,16.98,16.99,33300.0,16.4467,16.4564,16.36,16.3697,33300.0
2008-10-23 12:20:00,16.98,16.99,16.8,16.8,26100.0,16.36,16.3697,16.1866,16.1866,26100.0
2008-10-23 12:30:00,16.79,16.83,16.73,16.74,84600.0,16.177,16.2155,16.1191,16.1288,84600.0
2008-10-23 12:40:00,16.72,16.79,16.69,16.79,138000.0,16.1095,16.177,16.0806,16.177,138000.0
2008-10-23 12:50:00,16.71,16.71,16.71,16.71,2400.0,16.0999,16.0999,16.0999,16.0999,2400.0
2008-10-23 13:00:00,16.68,16.72,16.55,16.62,27300.0,16.071,16.1095,15.9457,16.0132,27300.0
2008-10-23 13:10:00,16.59,16.66,16.56,16.66,1800.0,15.9843,16.0517,15.9554,16.0517,1800.0
2008-10-23 13:20:00,16.57,16.59,16.5,16.5,50400.0,15.965,15.9843,15.8975,15.8975,50400.0
2008-10-23 13:30:00,16.53,16.53,16.46,16.51,117300.0,15.9265,15.9265,15.859,15.9072,117300.0
2008-10-23 13:40:00,16.48,16.48,16.41,16.43,7500.0,15.8783,15.8783,15.8108,15.8301,7500.0
2008-10-23 13:50:00,16.39,16.47,16.38,16.47,24600.0,15.7916,15.8686,15.7819,15.8686,24600.0
2008-10-23 14:00:00,16.33,16.38,16.33,16.34,23100.0,15.7338,15.7819,15.7338,15.7434,23100.0
2008-10-23 14:10:00,16.3,16.3,16.24,16.25,7800.0,15.7048,15.7048,15.647,15.6567,7800.0
2008-10-23 14:20:00,16.18,16.39,16.15,16.39,15600.0,15.5892,15.7916,15.5603,15.7916,15600.0
2008-10-23 14:30:00,16.38,16.58,16.37,16.58,31200.0,15.7819,15.9746,15.7723,15.9746,31200.0
2008-10-23 14:40:00,16.58,16.62,16.43,16.45,9000.0,15.9746,16.0132,15.8301,15.8494,9000.0
2008-10-23 14:50:00,16.45,16.45,16.36,16.4,8400.0,15.8494,15.8494,15.7627,15.8012,8400.0
2008-10-23 15:00:00,16.46,16.64,16.46,16.64,21000.0,15.859,16.0324,15.859,16.0324,21000.0
2008-10-23 15:10:00,16.72,16.74,16.6,16.6,123000.0,16.1095,16.1288,15.9939,15.9939,123000.0
2008-10-23 15:20:00,16.63,16.84,16.61,16.69,65400.0,16.0228,16.2251,16.0035,16.0806,65400.0
2008-10-23 15:30:00,16.69,16.7,16.54,16.61,24000.0,16.0806,16.0902,15.9361,16.0035,24000.0
2008-10-23 15:40:00,16.58,16.97,16.58,16.97,6900.0,15.9746,16.3504,15.9746,16.3504,6900.0
2008-10-23 15:50:00,16.97,16.98,16.89,16.98,3000.0,16.3504,16.36,16.2733,16.36,3000.0
2008-10-23 16:00:00,16.92,16.92,16.92,16.92,1200.0,16.3022,16.3022,16.3022,16.3022,1200.0
2008-10-23 16:10:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-10-24 09:30:00,16.0,16.17,16.0,16.17,4200.0,15.4158,15.5796,15.4158,15.5796,4200.0
2008-10-24 09:40:00,16.21,16.31,16.16,16.3,70800.0,15.6181,15.7145,15.57,15.7048,70800.0
2008-10-24 09:50:00,16.38,16.55,16.35,16.47,8700.0,15.7819,15.9457,15.753,15.8686,8700.0
2008-10-24 10:00:00,16.51,16.53,16.38,16.41,47100.0,15.9072,15.9265,15.7819,15.8108,47100.0
2008-10-24 10:10:00,16.35,16.38,16.28,16.33,49200.0,15.753,15.7819,15.6856,15.7338,49200.0
2008-10-24 10:20:00,16.35,16.35,16.23,16.3,23700.0,15.753,15.753,15.6374,15.7048,23700.0
2008-10-24 10:30:00,16.34,16.34,16.27,16.27,15300.0,15.7434,15.7434,15.6759,15.6759,15300.0
2008-10-24 10:40:00,16.23,16.29,16.23,16.28,54900.0,15.6374,15.6952,15.6374,15.6856,54900.0
2008-10-24 10:50:00,16.33,16.34,16.3,16.34,18000.0,15.7338,15.7434,15.7048,15.7434,18000.0
2008-10-24 11:00:00,16.38,16.38,16.33,16.33,3300.0,15.7819,15.7819,15.7338,15.7338,3300.0
2008-10-24 11:10:00,16.33,16.34,16.3,16.34,2100.0,15.7338,15.7434,15.7048,15.7434,2100.0
2008-10-24 11:20:00,16.42,16.46,16.41,16.41,8100.0,15.8205,15.859,15.8108,15.8108,8100.0
2008-10-24 11:30:00,16.42,16.57,16.38,16.56,32100.0,15.8205,15.965,15.7819,15.9554,32100.0
2008-10-24 11:40:00,16.51,16.53,16.49,16.53,3300.0,15.9072,15.9265,15.8879,15.9265,3300.0
2008-10-24 11:50:00,16.44,16.49,16.44,16.48,3000.0,15.8397,15.8879,15.8397,15.8783,3000.0
2008-10-24 12:00:00,16.43,16.48,16.42,16.48,3600.0,15.8301,15.8783,15.8205,15.8783,3600.0
2008-10-24 12:10:00,16.48,16.57,16.48,16.52,2400.0,15.8783,15.965,15.8783,15.9168,2400.0
2008-10-24 12:20:00,16.53,16.53,16.42,16.42,18600.0,15.9265,15.9265,15.8205,15.8205,18600.0
2008-10-24 12:30:00,16.43,16.45,16.42,16.45,6600.0,15.8301,15.8494,15.8205,15.8494,6600.0
2008-10-24 12:40:00,16.43,16.43,16.34,16.38,31200.0,15.8301,15.8301,15.7434,15.7819,31200.0
2008-10-24 12:50:00,16.43,16.47,16.42,16.47,1800.0,15.8301,15.8686,15.8205,15.8686,1800.0
2008-10-24 13:00:00,16.44,16.46,16.44,16.44,2100.0,15.8397,15.859,15.8397,15.8397,2100.0
2008-10-24 13:10:00,16.46,16.47,16.46,16.47,1200.0,15.859,15.8686,15.859,15.8686,1200.0
2008-10-24 13:20:00,16.55,16.55,16.45,16.47,32700.0,15.9457,15.9457,15.8494,15.8686,32700.0
2008-10-24 13:30:00,16.39,16.42,16.33,16.33,7800.0,15.7916,15.8205,15.7338,15.7338,7800.0
2008-10-24 13:40:00,16.33,16.36,16.26,16.26,77400.0,15.7338,15.7627,15.6663,15.6663,77400.0
2008-10-24 13:50:00,16.27,16.34,16.27,16.28,5100.0,15.6759,15.7434,15.6759,15.6856,5100.0
2008-10-24 14:00:00,16.26,16.29,16.23,16.29,84000.0,15.6663,15.6952,15.6374,15.6952,84000.0
2008-10-24 14:10:00,16.32,16.41,16.32,16.4,6300.0,15.7241,15.8108,15.7241,15.8012,6300.0
2008-10-24 14:20:00,16.41,16.41,16.38,16.39,3600.0,15.8108,15.8108,15.7819,15.7916,3600.0
2008-10-24 14:30:00,16.44,16.48,16.43,16.47,19200.0,15.8397,15.8783,15.8301,15.8686,19200.0
2008-10-24 14:40:00,16.49,16.5,16.37,16.42,3300.0,15.8879,15.8975,15.7723,15.8205,3300.0
2008-10-24 14:50:00,16.45,16.58,16.45,16.58,14100.0,15.8494,15.9746,15.8494,15.9746,14100.0
2008-10-24 15:00:00,16.62,16.68,16.59,16.65,17400.0,16.0132,16.071,15.9843,16.0421,17400.0
2008-10-24 15:10:00,16.73,16.73,16.48,16.48,85500.0,16.1191,16.1191,15.8783,15.8783,85500.0
2008-10-24 15:20:00,16.49,16.64,16.47,16.6,20400.0,15.8879,16.0324,15.8686,15.9939,20400.0
2008-10-24 15:30:00,16.56,16.56,16.47,16.47,5100.0,15.9554,15.9554,15.8686,15.8686,5100.0
2008-10-24 15:40:00,16.56,16.62,16.54,16.57,18000.0,15.9554,16.0132,15.9361,15.965,18000.0
2008-10-24 15:50:00,16.57,16.57,16.47,16.47,4800.0,15.965,15.965,15.8686,15.8686,4800.0
2008-10-24 16:00:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-24 16:10:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-27 09:30:00,16.11,16.28,16.02,16.09,61200.0,15.5218,15.6856,15.4351,15.5025,61200.0
2008-10-27 09:40:00,16.1,16.19,16.04,16.05,38700.0,15.5122,15.5989,15.4543,15.464,38700.0
2008-10-27 09:50:00,16.06,16.19,16.06,16.19,64500.0,15.4736,15.5989,15.4736,15.5989,64500.0
2008-10-27 10:00:00,16.19,16.3,16.19,16.26,107100.0,15.5989,15.7048,15.5989,15.6663,107100.0
2008-10-27 10:10:00,16.24,16.24,16.12,16.12,125100.0,15.647,15.647,15.5314,15.5314,125100.0
2008-10-27 10:20:00,16.12,16.12,16.07,16.07,27000.0,15.5314,15.5314,15.4832,15.4832,27000.0
2008-10-27 10:30:00,16.07,16.07,15.91,15.91,46200.0,15.4832,15.4832,15.3291,15.3291,46200.0
2008-10-27 10:40:00,15.93,15.93,15.86,15.92,10800.0,15.3484,15.3484,15.2809,15.3387,10800.0
2008-10-27 10:50:00,15.95,16.04,15.95,16.04,5400.0,15.3676,15.4543,15.3676,15.4543,5400.0
2008-10-27 11:00:00,16.08,16.08,15.99,16.03,11100.0,15.4929,15.4929,15.4062,15.4447,11100.0
2008-10-27 11:10:00,16.06,16.18,16.06,16.09,7200.0,15.4736,15.5892,15.4736,15.5025,7200.0
2008-10-27 11:20:00,16.02,16.02,15.95,15.95,1200.0,15.4351,15.4351,15.3676,15.3676,1200.0
2008-10-27 11:30:00,15.96,15.98,15.93,15.98,9900.0,15.3773,15.3965,15.3484,15.3965,9900.0
2008-10-27 11:40:00,15.92,15.97,15.92,15.92,13800.0,15.3387,15.3869,15.3387,15.3387,13800.0
2008-10-27 11:50:00,15.88,15.91,15.87,15.91,77100.0,15.3002,15.3291,15.2905,15.3291,77100.0
2008-10-27 12:00:00,15.98,16.08,15.98,16.08,10200.0,15.3965,15.4929,15.3965,15.4929,10200.0
2008-10-27 12:10:00,16.08,16.12,16.08,16.12,3600.0,15.4929,15.5314,15.4929,15.5314,3600.0
2008-10-27 12:20:00,16.06,16.11,15.99,15.99,7800.0,15.4736,15.5218,15.4062,15.4062,7800.0
2008-10-27 12:30:00,16.02,16.11,16.02,16.11,2400.0,15.4351,15.5218,15.4351,15.5218,2400.0
2008-10-27 12:40:00,16.1,16.11,16.09,16.11,7200.0,15.5122,15.5218,15.5025,15.5218,7200.0
2008-10-27 12:50:00,16.16,16.2,16.15,16.2,1500.0,15.57,15.6085,15.5603,15.6085,1500.0
2008-10-27 13:00:00,16.18,16.19,16.18,16.19,900.0,15.5892,15.5989,15.5892,15.5989,900.0
2008-10-27 13:10:00,16.18,16.23,16.16,16.21,10200.0,15.5892,15.6374,15.57,15.6181,10200.0
2008-10-27 13:20:00,16.21,16.28,16.21,16.28,8400.0,15.6181,15.6856,15.6181,15.6856,8400.0
2008-10-27 13:30:00,16.3,16.3,16.29,16.29,2100.0,15.7048,15.7048,15.6952,15.6952,2100.0
2008-10-27 13:40:00,16.28,16.34,16.28,16.34,600.0,15.6856,15.7434,15.6856,15.7434,600.0
2008-10-27 13:50:00,16.29,16.29,16.29,16.29,300.0,15.6952,15.6952,15.6952,15.6952,300.0
2008-10-27 14:00:00,16.22,16.25,16.22,16.25,2400.0,15.6278,15.6567,15.6278,15.6567,2400.0
2008-10-27 14:10:00,16.25,16.25,16.13,16.13,4500.0,15.6567,15.6567,15.5411,15.5411,4500.0
2008-10-27 14:20:00,16.11,16.14,16.08,16.08,3000.0,15.5218,15.5507,15.4929,15.4929,3000.0
2008-10-27 14:30:00,16.03,16.04,16.02,16.02,1200.0,15.4447,15.4543,15.4351,15.4351,1200.0
2008-10-27 14:40:00,16.0,16.09,16.0,16.0,6300.0,15.4158,15.5025,15.4158,15.4158,6300.0
2008-10-27 14:50:00,15.92,15.93,15.92,15.93,2100.0,15.3387,15.3484,15.3387,15.3484,2100.0
2008-10-27 15:00:00,15.94,16.0,15.94,15.97,11400.0,15.358,15.4158,15.358,15.3869,11400.0
2008-10-27 15:10:00,15.99,16.05,15.97,15.97,3900.0,15.4062,15.464,15.3869,15.3869,3900.0
2008-10-27 15:20:00,15.95,15.98,15.92,15.93,51300.0,15.3676,15.3965,15.3387,15.3484,51300.0
2008-10-27 15:30:00,15.97,15.98,15.88,15.89,97500.0,15.3869,15.3965,15.3002,15.3098,97500.0
2008-10-27 15:40:00,15.91,15.91,15.84,15.88,10800.0,15.3291,15.3291,15.2616,15.3002,10800.0
2008-10-27 15:50:00,15.89,15.89,15.6,15.6,57900.0,15.3098,15.3098,15.0304,15.0304,57900.0
2008-10-27 16:00:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-27 16:10:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-28 09:30:00,15.84,15.97,15.84,15.97,11400.0,15.2616,15.3869,15.2616,15.3869,11400.0
2008-10-28 09:40:00,15.96,16.0,15.92,15.99,28200.0,15.3773,15.4158,15.3387,15.4062,28200.0
2008-10-28 09:50:00,15.95,15.95,15.88,15.88,26100.0,15.3676,15.3676,15.3002,15.3002,26100.0
2008-10-28 10:00:00,15.83,15.85,15.75,15.79,24600.0,15.252,15.2713,15.1749,15.2135,24600.0
2008-10-28 10:10:00,15.76,15.8,15.65,15.7,61500.0,15.1846,15.2231,15.0786,15.1268,61500.0
2008-10-28 10:20:00,15.7,15.7,15.63,15.68,33000.0,15.1268,15.1268,15.0593,15.1075,33000.0
2008-10-28 10:30:00,15.68,15.73,15.67,15.68,60000.0,15.1075,15.1557,15.0979,15.1075,60000.0
2008-10-28 10:40:00,15.6,15.65,15.6,15.65,16200.0,15.0304,15.0786,15.0304,15.0786,16200.0
2008-10-28 10:50:00,15.56,15.56,15.56,15.56,900.0,14.9919,14.9919,14.9919,14.9919,900.0
2008-10-28 11:00:00,15.58,15.58,15.5,15.5,31800.0,15.0111,15.0111,14.9341,14.9341,31800.0
2008-10-28 11:10:00,15.5,15.52,15.47,15.5,8700.0,14.9341,14.9533,14.9052,14.9341,8700.0
2008-10-28 11:20:00,15.51,15.52,15.49,15.52,8400.0,14.9437,14.9533,14.9244,14.9533,8400.0
2008-10-28 11:30:00,15.53,15.57,15.53,15.56,13200.0,14.963,15.0015,14.963,14.9919,13200.0
2008-10-28 11:40:00,15.57,15.59,15.56,15.59,5400.0,15.0015,15.0208,14.9919,15.0208,5400.0
2008-10-28 11:50:00,15.54,15.54,15.44,15.47,6300.0,14.9726,14.9726,14.8762,14.9052,6300.0
2008-10-28 12:00:00,15.43,15.43,15.37,15.39,10800.0,14.8666,14.8666,14.8088,14.8281,10800.0
2008-10-28 12:10:00,15.38,15.4,15.36,15.39,22200.0,14.8184,14.8377,14.7992,14.8281,22200.0
2008-10-28 12:20:00,15.37,15.38,15.37,15.37,2700.0,14.8088,14.8184,14.8088,14.8088,2700.0
2008-10-28 12:30:00,15.37,15.43,15.37,15.41,12600.0,14.8088,14.8666,14.8088,14.8473,12600.0
2008-10-28 12:40:00,15.43,15.5,15.43,15.5,81300.0,14.8666,14.9341,14.8666,14.9341,81300.0
2008-10-28 12:50:00,15.52,15.6,15.52,15.58,219600.0,14.9533,15.0304,14.9533,15.0111,219600.0
2008-10-28 13:00:00,15.58,15.65,15.58,15.65,48300.0,15.0111,15.0786,15.0111,15.0786,48300.0
2008-10-28 13:10:00,15.68,15.68,15.67,15.68,15600.0,15.1075,15.1075,15.0979,15.1075,15600.0
2008-10-28 13:20:00,15.65,15.71,15.65,15.7,45900.0,15.0786,15.1364,15.0786,15.1268,45900.0
2008-10-28 13:30:00,15.69,15.69,15.69,15.69,12000.0,15.1171,15.1171,15.1171,15.1171,12000.0
2008-10-28 13:40:00,15.65,15.67,15.65,15.67,14400.0,15.0786,15.0979,15.0786,15.0979,14400.0
2008-10-28 13:50:00,15.67,15.67,15.67,15.67,0.0,15.0979,15.0979,15.0979,15.0979,0.0
2008-10-28 14:00:00,15.64,15.65,15.63,15.63,10500.0,15.0689,15.0786,15.0593,15.0593,10500.0
2008-10-28 14:10:00,15.65,15.71,15.65,15.71,5100.0,15.0786,15.1364,15.0786,15.1364,5100.0
2008-10-28 14:20:00,15.71,15.78,15.71,15.78,15900.0,15.1364,15.2038,15.1364,15.2038,15900.0
2008-10-28 14:30:00,15.8,15.83,15.8,15.8,2400.0,15.2231,15.252,15.2231,15.2231,2400.0
2008-10-28 14:40:00,15.81,15.87,15.81,15.85,3900.0,15.2327,15.2905,15.2327,15.2713,3900.0
2008-10-28 14:50:00,15.87,15.96,15.86,15.95,4200.0,15.2905,15.3773,15.2809,15.3676,4200.0
2008-10-28 15:00:00,15.88,15.88,15.84,15.84,900.0,15.3002,15.3002,15.2616,15.2616,900.0
2008-10-28 15:10:00,15.87,15.95,15.87,15.93,25500.0,15.2905,15.3676,15.2905,15.3484,25500.0
2008-10-28 15:20:00,16.0,16.09,16.0,16.09,27300.0,15.4158,15.5025,15.4158,15.5025,27300.0
2008-10-28 15:30:00,16.09,16.17,16.0,16.16,181800.0,15.5025,15.5796,15.4158,15.57,181800.0
2008-10-28 15:40:00,16.17,16.17,16.15,16.17,3900.0,15.5796,15.5796,15.5603,15.5796,3900.0
2008-10-28 15:50:00,16.25,16.39,16.25,16.39,162000.0,15.6567,15.7916,15.6567,15.7916,162000.0
2008-10-28 16:00:00,16.56,16.56,16.56,16.56,600.0,15.9554,15.9554,15.9554,15.9554,600.0
2008-10-28 16:10:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-10-29 09:30:00,16.24,16.43,16.24,16.36,3600.0,15.647,15.8301,15.647,15.7627,3600.0
2008-10-29 09:40:00,16.51,16.62,16.51,16.62,28200.0,15.9072,16.0132,15.9072,16.0132,28200.0
2008-10-29 09:50:00,16.62,16.69,16.62,16.67,6000.0,16.0132,16.0806,16.0132,16.0613,6000.0
2008-10-29 10:00:00,16.63,16.75,16.63,16.75,10500.0,16.0228,16.1384,16.0228,16.1384,10500.0
2008-10-29 10:10:00,16.79,16.87,16.78,16.87,21900.0,16.177,16.254,16.1673,16.254,21900.0
2008-10-29 10:20:00,16.86,16.93,16.86,16.92,1200.0,16.2444,16.3118,16.2444,16.3022,1200.0
2008-10-29 10:30:00,16.87,16.87,16.81,16.82,6600.0,16.254,16.254,16.1962,16.2059,6600.0
2008-10-29 10:40:00,16.81,16.81,16.76,16.76,1800.0,16.1962,16.1962,16.1481,16.1481,1800.0
2008-10-29 10:50:00,16.75,16.77,16.71,16.76,13500.0,16.1384,16.1577,16.0999,16.1481,13500.0
2008-10-29 11:00:00,16.74,16.8,16.74,16.78,126900.0,16.1288,16.1866,16.1288,16.1673,126900.0
2008-10-29 11:10:00,16.77,16.79,16.75,16.79,1800.0,16.1577,16.177,16.1384,16.177,1800.0
2008-10-29 11:20:00,16.85,16.85,16.83,16.83,33000.0,16.2348,16.2348,16.2155,16.2155,33000.0
2008-10-29 11:30:00,16.83,16.83,16.73,16.73,45600.0,16.2155,16.2155,16.1191,16.1191,45600.0
2008-10-29 11:40:00,16.73,16.73,16.73,16.73,900.0,16.1191,16.1191,16.1191,16.1191,900.0
2008-10-29 11:50:00,16.77,16.79,16.77,16.79,6600.0,16.1577,16.177,16.1577,16.177,6600.0
2008-10-29 12:00:00,16.78,16.8,16.76,16.8,4500.0,16.1673,16.1866,16.1481,16.1866,4500.0
2008-10-29 12:10:00,16.79,16.79,16.78,16.78,1500.0,16.177,16.177,16.1673,16.1673,1500.0
2008-10-29 12:20:00,16.79,16.86,16.79,16.86,2100.0,16.177,16.2444,16.177,16.2444,2100.0
2008-10-29 12:30:00,16.86,16.92,16.86,16.92,9600.0,16.2444,16.3022,16.2444,16.3022,9600.0
2008-10-29 12:40:00,16.93,16.95,16.93,16.95,3900.0,16.3118,16.3311,16.3118,16.3311,3900.0
2008-10-29 12:50:00,16.96,16.98,16.94,16.94,5700.0,16.3408,16.36,16.3215,16.3215,5700.0
2008-10-29 13:00:00,16.89,16.89,16.89,16.89,600.0,16.2733,16.2733,16.2733,16.2733,600.0
2008-10-29 13:10:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-10-29 13:20:00,16.95,16.95,16.93,16.93,1200.0,16.3311,16.3311,16.3118,16.3118,1200.0
2008-10-29 13:30:00,16.95,16.98,16.95,16.96,22800.0,16.3311,16.36,16.3311,16.3408,22800.0
2008-10-29 13:40:00,16.92,16.92,16.89,16.92,20700.0,16.3022,16.3022,16.2733,16.3022,20700.0
2008-10-29 13:50:00,16.91,16.93,16.87,16.87,15300.0,16.2926,16.3118,16.254,16.254,15300.0
2008-10-29 14:00:00,16.87,16.89,16.79,16.82,3900.0,16.254,16.2733,16.177,16.2059,3900.0
2008-10-29 14:10:00,16.84,16.98,16.84,16.94,19500.0,16.2251,16.36,16.2251,16.3215,19500.0
2008-10-29 14:20:00,16.94,17.02,16.84,16.92,78900.0,16.3215,16.3986,16.2251,16.3022,78900.0
2008-10-29 14:30:00,16.76,16.84,16.75,16.84,19200.0,16.1481,16.2251,16.1384,16.2251,19200.0
2008-10-29 14:40:00,16.95,17.04,16.93,17.04,70200.0,16.3311,16.4178,16.3118,16.4178,70200.0
2008-10-29 14:50:00,17.02,17.02,16.94,17.01,30300.0,16.3986,16.3986,16.3215,16.3889,30300.0
2008-10-29 15:00:00,16.98,17.01,16.89,16.92,123600.0,16.36,16.3889,16.2733,16.3022,123600.0
2008-10-29 15:10:00,16.91,17.17,16.91,17.17,33600.0,16.2926,16.5431,16.2926,16.5431,33600.0
2008-10-29 15:20:00,17.19,17.26,17.19,17.19,19800.0,16.5624,16.6298,16.5624,16.5624,19800.0
2008-10-29 15:30:00,17.25,17.25,17.1,17.1,69600.0,16.6202,16.6202,16.4756,16.4756,69600.0
2008-10-29 15:40:00,17.1,17.19,17.1,17.18,35700.0,16.4756,16.5624,16.4756,16.5527,35700.0
2008-10-29 15:50:00,17.16,17.19,16.8,16.8,173100.0,16.5334,16.5624,16.1866,16.1866,173100.0
2008-10-29 16:00:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-29 16:10:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-30 09:30:00,16.95,17.21,16.95,17.08,19200.0,16.3311,16.5816,16.3311,16.4564,19200.0
2008-10-30 09:40:00,17.04,17.28,17.04,17.22,17700.0,16.4178,16.6491,16.4178,16.5913,17700.0
2008-10-30 09:50:00,17.12,17.16,17.07,17.08,14700.0,16.4949,16.5334,16.4467,16.4564,14700.0
2008-10-30 10:00:00,17.1,17.13,17.08,17.1,9300.0,16.4756,16.5045,16.4564,16.4756,9300.0
2008-10-30 10:10:00,17.1,17.1,17.05,17.05,9600.0,16.4756,16.4756,16.4275,16.4275,9600.0
2008-10-30 10:20:00,17.06,17.11,17.04,17.04,6600.0,16.4371,16.4853,16.4178,16.4178,6600.0
2008-10-30 10:30:00,17.03,17.1,17.03,17.04,4200.0,16.4082,16.4756,16.4082,16.4178,4200.0
2008-10-30 10:40:00,17.04,17.05,17.02,17.05,7500.0,16.4178,16.4275,16.3986,16.4275,7500.0
2008-10-30 10:50:00,17.06,17.1,17.06,17.08,8700.0,16.4371,16.4756,16.4371,16.4564,8700.0
2008-10-30 11:00:00,17.15,17.15,17.13,17.14,73200.0,16.5238,16.5238,16.5045,16.5142,73200.0
2008-10-30 11:10:00,17.14,17.2,17.13,17.13,31800.0,16.5142,16.572,16.5045,16.5045,31800.0
2008-10-30 11:20:00,17.15,17.15,17.11,17.12,7200.0,16.5238,16.5238,16.4853,16.4949,7200.0
2008-10-30 11:30:00,17.1,17.1,17.09,17.09,600.0,16.4756,16.4756,16.466,16.466,600.0
2008-10-30 11:40:00,17.12,17.12,17.04,17.05,91500.0,16.4949,16.4949,16.4178,16.4275,91500.0
2008-10-30 11:50:00,17.03,17.06,16.99,17.04,18300.0,16.4082,16.4371,16.3697,16.4178,18300.0
2008-10-30 12:00:00,17.06,17.12,17.06,17.11,3600.0,16.4371,16.4949,16.4371,16.4853,3600.0
2008-10-30 12:10:00,17.08,17.09,17.06,17.09,3300.0,16.4564,16.466,16.4371,16.466,3300.0
2008-10-30 12:20:00,17.13,17.13,17.12,17.12,4500.0,16.5045,16.5045,16.4949,16.4949,4500.0
2008-10-30 12:30:00,17.17,17.21,17.15,17.21,1500.0,16.5431,16.5816,16.5238,16.5816,1500.0
2008-10-30 12:40:00,17.17,17.17,17.13,17.15,27600.0,16.5431,16.5431,16.5045,16.5238,27600.0
2008-10-30 12:50:00,17.15,17.15,17.1,17.1,79800.0,16.5238,16.5238,16.4756,16.4756,79800.0
2008-10-30 13:00:00,17.11,17.17,17.1,17.17,9300.0,16.4853,16.5431,16.4756,16.5431,9300.0
2008-10-30 13:10:00,17.18,17.21,17.18,17.21,1200.0,16.5527,16.5816,16.5527,16.5816,1200.0
2008-10-30 13:20:00,17.23,17.23,17.16,17.16,3000.0,16.6009,16.6009,16.5334,16.5334,3000.0
2008-10-30 13:30:00,17.16,17.18,17.14,17.18,4200.0,16.5334,16.5527,16.5142,16.5527,4200.0
2008-10-30 13:40:00,17.17,17.17,17.09,17.09,13200.0,16.5431,16.5431,16.466,16.466,13200.0
2008-10-30 13:50:00,17.13,17.2,17.13,17.2,9600.0,16.5045,16.572,16.5045,16.572,9600.0
2008-10-30 14:00:00,17.18,17.25,17.18,17.25,17400.0,16.5527,16.6202,16.5527,16.6202,17400.0
2008-10-30 14:10:00,17.24,17.25,17.23,17.24,2700.0,16.6105,16.6202,16.6009,16.6105,2700.0
2008-10-30 14:20:00,17.24,17.32,17.22,17.31,23400.0,16.6105,16.6876,16.5913,16.678,23400.0
2008-10-30 14:30:00,17.29,17.36,17.27,17.32,6900.0,16.6587,16.7261,16.6394,16.6876,6900.0
2008-10-30 14:40:00,17.3,17.34,17.28,17.33,17100.0,16.6683,16.7069,16.6491,16.6972,17100.0
2008-10-30 14:50:00,17.39,17.39,17.31,17.33,16800.0,16.7551,16.7551,16.678,16.6972,16800.0
2008-10-30 15:00:00,17.37,17.4,17.36,17.39,6000.0,16.7358,16.7647,16.7261,16.7551,6000.0
2008-10-30 15:10:00,17.37,17.37,17.21,17.24,5100.0,16.7358,16.7358,16.5816,16.6105,5100.0
2008-10-30 15:20:00,17.18,17.29,17.18,17.24,10800.0,16.5527,16.6587,16.5527,16.6105,10800.0
2008-10-30 15:30:00,17.3,17.3,17.22,17.25,9000.0,16.6683,16.6683,16.5913,16.6202,9000.0
2008-10-30 15:40:00,17.28,17.28,17.18,17.24,58200.0,16.6491,16.6491,16.5527,16.6105,58200.0
2008-10-30 15:50:00,17.24,17.45,17.24,17.41,59700.0,16.6105,16.8129,16.6105,16.7743,59700.0
2008-10-30 16:00:00,17.41,17.41,17.41,17.41,300.0,16.7743,16.7743,16.7743,16.7743,300.0
2008-10-30 16:10:00,17.41,17.41,17.41,17.41,0.0,16.7743,16.7743,16.7743,16.7743,0.0
2008-10-31 09:30:00,17.45,17.45,17.29,17.29,5100.0,16.8129,16.8129,16.6587,16.6587,5100.0
2008-10-31 09:40:00,17.32,17.33,17.26,17.26,28800.0,16.6876,16.6972,16.6298,16.6298,28800.0
2008-10-31 09:50:00,17.31,17.35,17.31,17.35,2100.0,16.678,16.7165,16.678,16.7165,2100.0
2008-10-31 10:00:00,17.39,17.41,17.39,17.41,6000.0,16.7551,16.7743,16.7551,16.7743,6000.0
2008-10-31 10:10:00,17.49,17.61,17.49,17.61,26700.0,16.8514,16.967,16.8514,16.967,26700.0
2008-10-31 10:20:00,17.62,17.62,17.59,17.59,1200.0,16.9767,16.9767,16.9477,16.9477,1200.0
2008-10-31 10:30:00,17.63,17.72,17.63,17.71,26100.0,16.9863,17.073,16.9863,17.0634,26100.0
2008-10-31 10:40:00,17.72,17.72,17.72,17.72,1200.0,17.073,17.073,17.073,17.073,1200.0
2008-10-31 10:50:00,17.78,17.78,17.75,17.75,2400.0,17.1308,17.1308,17.1019,17.1019,2400.0
2008-10-31 11:00:00,17.78,17.8,17.77,17.77,3600.0,17.1308,17.1501,17.1212,17.1212,3600.0
2008-10-31 11:10:00,17.84,17.87,17.84,17.87,9600.0,17.1886,17.2175,17.1886,17.2175,9600.0
2008-10-31 11:20:00,17.88,17.89,17.86,17.86,82800.0,17.2272,17.2368,17.2079,17.2079,82800.0
2008-10-31 11:30:00,17.89,17.9,17.87,17.9,20700.0,17.2368,17.2464,17.2175,17.2464,20700.0
2008-10-31 11:40:00,17.86,17.87,17.86,17.87,600.0,17.2079,17.2175,17.2079,17.2175,600.0
2008-10-31 11:50:00,17.9,17.9,17.89,17.89,8100.0,17.2464,17.2464,17.2368,17.2368,8100.0
2008-10-31 12:00:00,17.83,17.84,17.83,17.84,15900.0,17.179,17.1886,17.179,17.1886,15900.0
2008-10-31 12:10:00,17.84,17.84,17.78,17.8,41700.0,17.1886,17.1886,17.1308,17.1501,41700.0
2008-10-31 12:20:00,17.84,17.84,17.84,17.84,300.0,17.1886,17.1886,17.1886,17.1886,300.0
2008-10-31 12:30:00,17.77,17.77,17.77,17.77,300.0,17.1212,17.1212,17.1212,17.1212,300.0
2008-10-31 12:40:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-10-31 12:50:00,17.83,17.83,17.77,17.8,6300.0,17.179,17.179,17.1212,17.1501,6300.0
2008-10-31 13:00:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-10-31 13:10:00,17.84,17.84,17.84,17.84,300.0,17.1886,17.1886,17.1886,17.1886,300.0
2008-10-31 13:20:00,17.86,17.91,17.86,17.9,4200.0,17.2079,17.2561,17.2079,17.2464,4200.0
2008-10-31 13:30:00,17.9,17.96,17.9,17.91,6000.0,17.2464,17.3042,17.2464,17.2561,6000.0
2008-10-31 13:40:00,17.93,17.93,17.91,17.91,2400.0,17.2753,17.2753,17.2561,17.2561,2400.0
2008-10-31 13:50:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-10-31 14:00:00,17.94,17.97,17.92,17.97,4200.0,17.285,17.3139,17.2657,17.3139,4200.0
2008-10-31 14:10:00,17.96,17.96,17.87,17.87,6300.0,17.3042,17.3042,17.2175,17.2175,6300.0
2008-10-31 14:20:00,17.84,17.84,17.84,17.84,600.0,17.1886,17.1886,17.1886,17.1886,600.0
2008-10-31 14:30:00,17.85,17.9,17.85,17.9,900.0,17.1983,17.2464,17.1983,17.2464,900.0
2008-10-31 14:40:00,17.9,17.92,17.9,17.92,6900.0,17.2464,17.2657,17.2464,17.2657,6900.0
2008-10-31 14:50:00,17.91,17.93,17.9,17.9,8400.0,17.2561,17.2753,17.2464,17.2464,8400.0
2008-10-31 15:00:00,17.94,17.94,17.88,17.92,7500.0,17.285,17.285,17.2272,17.2657,7500.0
2008-10-31 15:10:00,17.94,17.94,17.82,17.82,13500.0,17.285,17.285,17.1694,17.1694,13500.0
2008-10-31 15:20:00,17.78,17.79,17.67,17.7,35100.0,17.1308,17.1404,17.0248,17.0537,35100.0
2008-10-31 15:30:00,17.7,17.76,17.7,17.75,13800.0,17.0537,17.1115,17.0537,17.1019,13800.0
2008-10-31 15:40:00,17.78,17.78,17.56,17.63,30600.0,17.1308,17.1308,16.9188,16.9863,30600.0
2008-10-31 15:50:00,17.63,17.83,17.56,17.83,167700.0,16.9863,17.179,16.9188,17.179,167700.0
2008-10-31 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-31 16:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-03 09:30:00,17.85,17.98,17.85,17.96,27000.0,17.1983,17.3235,17.1983,17.3042,27000.0
2008-11-03 09:40:00,18.05,18.12,18.05,18.11,4200.0,17.391,17.4584,17.391,17.4488,4200.0
2008-11-03 09:50:00,18.15,18.15,18.09,18.15,77400.0,17.4873,17.4873,17.4295,17.4873,77400.0
2008-11-03 10:00:00,18.11,18.15,18.11,18.11,4500.0,17.4488,17.4873,17.4488,17.4488,4500.0
2008-11-03 10:10:00,18.11,18.2,18.11,18.2,5400.0,17.4488,17.5355,17.4488,17.5355,5400.0
2008-11-03 10:20:00,18.19,18.19,18.11,18.11,6300.0,17.5258,17.5258,17.4488,17.4488,6300.0
2008-11-03 10:30:00,18.12,18.21,18.12,18.21,900.0,17.4584,17.5451,17.4584,17.5451,900.0
2008-11-03 10:40:00,18.18,18.25,18.18,18.24,6300.0,17.5162,17.5837,17.5162,17.574,6300.0
2008-11-03 10:50:00,18.27,18.27,18.23,18.24,17700.0,17.6029,17.6029,17.5644,17.574,17700.0
2008-11-03 11:00:00,18.26,18.28,18.24,18.24,2400.0,17.5933,17.6126,17.574,17.574,2400.0
2008-11-03 11:10:00,18.27,18.28,18.24,18.26,6600.0,17.6029,17.6126,17.574,17.5933,6600.0
2008-11-03 11:20:00,18.27,18.27,18.25,18.25,5100.0,17.6029,17.6029,17.5837,17.5837,5100.0
2008-11-03 11:30:00,18.27,18.27,18.27,18.27,2400.0,17.6029,17.6029,17.6029,17.6029,2400.0
2008-11-03 11:40:00,18.31,18.31,18.3,18.3,1200.0,17.6415,17.6415,17.6318,17.6318,1200.0
2008-11-03 11:50:00,18.3,18.33,18.3,18.31,5100.0,17.6318,17.6607,17.6318,17.6415,5100.0
2008-11-03 12:00:00,18.32,18.33,18.31,18.31,3600.0,17.6511,17.6607,17.6415,17.6415,3600.0
2008-11-03 12:10:00,18.32,18.33,18.31,18.31,72300.0,17.6511,17.6607,17.6415,17.6415,72300.0
2008-11-03 12:20:00,18.33,18.37,18.33,18.37,13500.0,17.6607,17.6993,17.6607,17.6993,13500.0
2008-11-03 12:30:00,18.37,18.4,18.37,18.37,80400.0,17.6993,17.7282,17.6993,17.6993,80400.0
2008-11-03 12:40:00,18.36,18.37,18.34,18.34,7800.0,17.6896,17.6993,17.6704,17.6704,7800.0
2008-11-03 12:50:00,18.35,18.36,18.34,18.36,6600.0,17.68,17.6896,17.6704,17.6896,6600.0
2008-11-03 13:00:00,18.36,18.36,18.33,18.36,6900.0,17.6896,17.6896,17.6607,17.6896,6900.0
2008-11-03 13:10:00,18.36,18.36,18.33,18.33,2100.0,17.6896,17.6896,17.6607,17.6607,2100.0
2008-11-03 13:20:00,18.34,18.34,18.3,18.3,8100.0,17.6704,17.6704,17.6318,17.6318,8100.0
2008-11-03 13:30:00,18.28,18.3,18.26,18.28,61500.0,17.6126,17.6318,17.5933,17.6126,61500.0
2008-11-03 13:40:00,18.3,18.3,18.24,18.24,6900.0,17.6318,17.6318,17.574,17.574,6900.0
2008-11-03 13:50:00,18.26,18.28,18.23,18.23,5400.0,17.5933,17.6126,17.5644,17.5644,5400.0
2008-11-03 14:00:00,18.25,18.25,18.25,18.25,600.0,17.5837,17.5837,17.5837,17.5837,600.0
2008-11-03 14:10:00,18.24,18.25,18.18,18.18,5100.0,17.574,17.5837,17.5162,17.5162,5100.0
2008-11-03 14:20:00,18.2,18.21,18.2,18.2,3900.0,17.5355,17.5451,17.5355,17.5355,3900.0
2008-11-03 14:30:00,18.22,18.22,18.2,18.2,2700.0,17.5547,17.5547,17.5355,17.5355,2700.0
2008-11-03 14:40:00,18.21,18.24,18.21,18.24,87900.0,17.5451,17.574,17.5451,17.574,87900.0
2008-11-03 14:50:00,18.24,18.24,18.24,18.24,0.0,17.574,17.574,17.574,17.574,0.0
2008-11-03 15:00:00,18.19,18.19,18.14,18.14,5700.0,17.5258,17.5258,17.4777,17.4777,5700.0
2008-11-03 15:10:00,18.16,18.21,18.16,18.21,60000.0,17.4969,17.5451,17.4969,17.5451,60000.0
2008-11-03 15:20:00,18.2,18.23,18.18,18.23,2100.0,17.5355,17.5644,17.5162,17.5644,2100.0
2008-11-03 15:30:00,18.23,18.27,18.22,18.27,111000.0,17.5644,17.6029,17.5547,17.6029,111000.0
2008-11-03 15:40:00,18.31,18.34,18.28,18.34,44700.0,17.6415,17.6704,17.6126,17.6704,44700.0
2008-11-03 15:50:00,18.3,18.31,18.26,18.31,24000.0,17.6318,17.6415,17.5933,17.6415,24000.0
2008-11-03 16:00:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-03 16:10:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-04 09:30:00,18.66,18.68,18.43,18.43,26400.0,17.9787,17.9979,17.7571,17.7571,26400.0
2008-11-04 09:40:00,18.37,18.37,18.2,18.24,19200.0,17.6993,17.6993,17.5355,17.574,19200.0
2008-11-04 09:50:00,18.22,18.25,18.15,18.15,13800.0,17.5547,17.5837,17.4873,17.4873,13800.0
2008-11-04 10:00:00,18.1,18.17,18.1,18.16,18600.0,17.4391,17.5066,17.4391,17.4969,18600.0
2008-11-04 10:10:00,18.21,18.27,18.21,18.26,10800.0,17.5451,17.6029,17.5451,17.5933,10800.0
2008-11-04 10:20:00,18.32,18.36,18.32,18.36,12900.0,17.6511,17.6896,17.6511,17.6896,12900.0
2008-11-04 10:30:00,18.38,18.42,18.38,18.41,4500.0,17.7089,17.7474,17.7089,17.7378,4500.0
2008-11-04 10:40:00,18.4,18.52,18.4,18.52,1800.0,17.7282,17.8438,17.7282,17.8438,1800.0
2008-11-04 10:50:00,18.5,18.54,18.5,18.5,64200.0,17.8245,17.8631,17.8245,17.8245,64200.0
2008-11-04 11:00:00,18.55,18.59,18.55,18.56,62700.0,17.8727,17.9112,17.8727,17.8823,62700.0
2008-11-04 11:10:00,18.56,18.56,18.52,18.55,5700.0,17.8823,17.8823,17.8438,17.8727,5700.0
2008-11-04 11:20:00,18.56,18.56,18.54,18.54,41400.0,17.8823,17.8823,17.8631,17.8631,41400.0
2008-11-04 11:30:00,18.54,18.54,18.49,18.49,34200.0,17.8631,17.8631,17.8149,17.8149,34200.0
2008-11-04 11:40:00,18.49,18.49,18.46,18.46,92400.0,17.8149,17.8149,17.786,17.786,92400.0
2008-11-04 11:50:00,18.5,18.57,18.5,18.54,19800.0,17.8245,17.892,17.8245,17.8631,19800.0
2008-11-04 12:00:00,18.56,18.56,18.52,18.52,4800.0,17.8823,17.8823,17.8438,17.8438,4800.0
2008-11-04 12:10:00,18.52,18.52,18.51,18.51,1500.0,17.8438,17.8438,17.8342,17.8342,1500.0
2008-11-04 12:20:00,18.51,18.51,18.49,18.49,5400.0,17.8342,17.8342,17.8149,17.8149,5400.0
2008-11-04 12:30:00,18.49,18.49,18.46,18.49,3300.0,17.8149,17.8149,17.786,17.8149,3300.0
2008-11-04 12:40:00,18.48,18.49,18.45,18.49,6000.0,17.8053,17.8149,17.7763,17.8149,6000.0
2008-11-04 12:50:00,18.5,18.51,18.5,18.51,5400.0,17.8245,17.8342,17.8245,17.8342,5400.0
2008-11-04 13:00:00,18.51,18.54,18.47,18.48,48600.0,17.8342,17.8631,17.7956,17.8053,48600.0
2008-11-04 13:10:00,18.48,18.48,18.42,18.47,11400.0,17.8053,17.8053,17.7474,17.7956,11400.0
2008-11-04 13:20:00,18.45,18.48,18.45,18.46,1800.0,17.7763,17.8053,17.7763,17.786,1800.0
2008-11-04 13:30:00,18.44,18.44,18.43,18.44,16800.0,17.7667,17.7667,17.7571,17.7667,16800.0
2008-11-04 13:40:00,18.46,18.46,18.46,18.46,9300.0,17.786,17.786,17.786,17.786,9300.0
2008-11-04 13:50:00,18.46,18.46,18.42,18.46,13200.0,17.786,17.786,17.7474,17.786,13200.0
2008-11-04 14:00:00,18.38,18.38,18.33,18.33,23400.0,17.7089,17.7089,17.6607,17.6607,23400.0
2008-11-04 14:10:00,18.35,18.36,18.33,18.33,4200.0,17.68,17.6896,17.6607,17.6607,4200.0
2008-11-04 14:20:00,18.35,18.35,18.35,18.35,3000.0,17.68,17.68,17.68,17.68,3000.0
2008-11-04 14:30:00,18.42,18.42,18.39,18.39,600.0,17.7474,17.7474,17.7185,17.7185,600.0
2008-11-04 14:40:00,18.44,18.44,18.39,18.39,9900.0,17.7667,17.7667,17.7185,17.7185,9900.0
2008-11-04 14:50:00,18.33,18.34,18.31,18.33,14700.0,17.6607,17.6704,17.6415,17.6607,14700.0
2008-11-04 15:00:00,18.31,18.33,18.28,18.33,2700.0,17.6415,17.6607,17.6126,17.6607,2700.0
2008-11-04 15:10:00,18.3,18.41,18.3,18.37,6300.0,17.6318,17.7378,17.6318,17.6993,6300.0
2008-11-04 15:20:00,18.37,18.38,18.37,18.38,2700.0,17.6993,17.7089,17.6993,17.7089,2700.0
2008-11-04 15:30:00,18.4,18.46,18.39,18.42,9900.0,17.7282,17.786,17.7185,17.7474,9900.0
2008-11-04 15:40:00,18.44,18.49,18.43,18.48,12900.0,17.7667,17.8149,17.7571,17.8053,12900.0
2008-11-04 15:50:00,18.48,18.51,18.43,18.48,11100.0,17.8053,17.8342,17.7571,17.8053,11100.0
2008-11-04 16:00:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-04 16:10:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-05 09:30:00,18.46,18.46,18.32,18.32,9900.0,17.786,17.786,17.6511,17.6511,9900.0
2008-11-05 09:40:00,18.31,18.31,18.26,18.26,2400.0,17.6415,17.6415,17.5933,17.5933,2400.0
2008-11-05 09:50:00,18.32,18.33,18.29,18.32,31200.0,17.6511,17.6607,17.6222,17.6511,31200.0
2008-11-05 10:00:00,18.32,18.44,18.31,18.42,44400.0,17.6511,17.7667,17.6415,17.7474,44400.0
2008-11-05 10:10:00,18.42,18.45,18.42,18.45,600.0,17.7474,17.7763,17.7474,17.7763,600.0
2008-11-05 10:20:00,18.42,18.42,18.38,18.4,9300.0,17.7474,17.7474,17.7089,17.7282,9300.0
2008-11-05 10:30:00,18.41,18.42,18.37,18.37,69300.0,17.7378,17.7474,17.6993,17.6993,69300.0
2008-11-05 10:40:00,18.36,18.38,18.35,18.38,2400.0,17.6896,17.7089,17.68,17.7089,2400.0
2008-11-05 10:50:00,18.35,18.36,18.3,18.3,21300.0,17.68,17.6896,17.6318,17.6318,21300.0
2008-11-05 11:00:00,18.33,18.34,18.32,18.33,23700.0,17.6607,17.6704,17.6511,17.6607,23700.0
2008-11-05 11:10:00,18.35,18.35,18.35,18.35,300.0,17.68,17.68,17.68,17.68,300.0
2008-11-05 11:20:00,18.33,18.33,18.27,18.27,6900.0,17.6607,17.6607,17.6029,17.6029,6900.0
2008-11-05 11:30:00,18.26,18.26,18.23,18.24,11100.0,17.5933,17.5933,17.5644,17.574,11100.0
2008-11-05 11:40:00,18.24,18.25,18.21,18.23,54600.0,17.574,17.5837,17.5451,17.5644,54600.0
2008-11-05 11:50:00,18.19,18.24,18.19,18.22,7500.0,17.5258,17.574,17.5258,17.5547,7500.0
2008-11-05 12:00:00,18.26,18.27,18.24,18.24,4200.0,17.5933,17.6029,17.574,17.574,4200.0
2008-11-05 12:10:00,18.22,18.22,18.13,18.13,19200.0,17.5547,17.5547,17.468,17.468,19200.0
2008-11-05 12:20:00,18.16,18.16,18.07,18.07,14400.0,17.4969,17.4969,17.4102,17.4102,14400.0
2008-11-05 12:30:00,18.1,18.13,18.05,18.05,4800.0,17.4391,17.468,17.391,17.391,4800.0
2008-11-05 12:40:00,18.05,18.05,18.05,18.05,2400.0,17.391,17.391,17.391,17.391,2400.0
2008-11-05 12:50:00,18.02,18.08,18.02,18.05,14700.0,17.362,17.4199,17.362,17.391,14700.0
2008-11-05 13:00:00,18.06,18.1,18.05,18.09,30900.0,17.4006,17.4391,17.391,17.4295,30900.0
2008-11-05 13:10:00,18.09,18.1,18.08,18.09,3300.0,17.4295,17.4391,17.4199,17.4295,3300.0
2008-11-05 13:20:00,18.08,18.08,18.03,18.05,5400.0,17.4199,17.4199,17.3717,17.391,5400.0
2008-11-05 13:30:00,18.04,18.04,18.0,18.0,5700.0,17.3813,17.3813,17.3428,17.3428,5700.0
2008-11-05 13:40:00,17.99,18.07,17.98,18.05,5700.0,17.3331,17.4102,17.3235,17.391,5700.0
2008-11-05 13:50:00,18.03,18.04,18.03,18.04,20100.0,17.3717,17.3813,17.3717,17.3813,20100.0
2008-11-05 14:00:00,18.03,18.05,17.97,17.97,42900.0,17.3717,17.391,17.3139,17.3139,42900.0
2008-11-05 14:10:00,17.97,18.02,17.97,18.02,6000.0,17.3139,17.362,17.3139,17.362,6000.0
2008-11-05 14:20:00,18.02,18.02,17.96,17.99,7800.0,17.362,17.362,17.3042,17.3331,7800.0
2008-11-05 14:30:00,18.02,18.04,18.02,18.04,3600.0,17.362,17.3813,17.362,17.3813,3600.0
2008-11-05 14:40:00,18.04,18.04,18.04,18.04,0.0,17.3813,17.3813,17.3813,17.3813,0.0
2008-11-05 14:50:00,18.07,18.18,18.06,18.18,3600.0,17.4102,17.5162,17.4006,17.5162,3600.0
2008-11-05 15:00:00,18.16,18.19,18.12,18.13,4500.0,17.4969,17.5258,17.4584,17.468,4500.0
2008-11-05 15:10:00,18.09,18.09,18.04,18.06,18900.0,17.4295,17.4295,17.3813,17.4006,18900.0
2008-11-05 15:20:00,18.04,18.04,18.0,18.04,9900.0,17.3813,17.3813,17.3428,17.3813,9900.0
2008-11-05 15:30:00,18.0,18.01,17.95,17.95,15300.0,17.3428,17.3524,17.2946,17.2946,15300.0
2008-11-05 15:40:00,17.92,18.08,17.92,18.01,73500.0,17.2657,17.4199,17.2657,17.3524,73500.0
2008-11-05 15:50:00,18.0,18.02,17.84,17.85,29700.0,17.3428,17.362,17.1886,17.1983,29700.0
2008-11-05 16:00:00,17.83,17.83,17.8,17.8,14700.0,17.179,17.179,17.1501,17.1501,14700.0
2008-11-05 16:10:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-11-06 09:30:00,17.89,17.92,17.67,17.85,9600.0,17.2368,17.2657,17.0248,17.1983,9600.0
2008-11-06 09:40:00,17.85,17.88,17.79,17.8,10200.0,17.1983,17.2272,17.1404,17.1501,10200.0
2008-11-06 09:50:00,17.67,17.77,17.67,17.74,18300.0,17.0248,17.1212,17.0248,17.0923,18300.0
2008-11-06 10:00:00,17.67,17.68,17.63,17.64,12900.0,17.0248,17.0345,16.9863,16.9959,12900.0
2008-11-06 10:10:00,17.79,17.8,17.79,17.79,1800.0,17.1404,17.1501,17.1404,17.1404,1800.0
2008-11-06 10:20:00,17.82,17.82,17.77,17.77,14400.0,17.1694,17.1694,17.1212,17.1212,14400.0
2008-11-06 10:30:00,17.77,17.78,17.69,17.72,5400.0,17.1212,17.1308,17.0441,17.073,5400.0
2008-11-06 10:40:00,17.7,17.72,17.65,17.68,5100.0,17.0537,17.073,17.0056,17.0345,5100.0
2008-11-06 10:50:00,17.67,17.67,17.64,17.65,5100.0,17.0248,17.0248,16.9959,17.0056,5100.0
2008-11-06 11:00:00,17.75,17.75,17.69,17.69,4500.0,17.1019,17.1019,17.0441,17.0441,4500.0
2008-11-06 11:10:00,17.71,17.74,17.7,17.72,16200.0,17.0634,17.0923,17.0537,17.073,16200.0
2008-11-06 11:20:00,17.74,17.74,17.7,17.7,4500.0,17.0923,17.0923,17.0537,17.0537,4500.0
2008-11-06 11:30:00,17.74,17.74,17.66,17.67,9000.0,17.0923,17.0923,17.0152,17.0248,9000.0
2008-11-06 11:40:00,17.72,17.8,17.72,17.79,5700.0,17.073,17.1501,17.073,17.1404,5700.0
2008-11-06 11:50:00,17.76,17.77,17.76,17.76,1200.0,17.1115,17.1212,17.1115,17.1115,1200.0
2008-11-06 12:00:00,17.75,17.84,17.75,17.81,3000.0,17.1019,17.1886,17.1019,17.1597,3000.0
2008-11-06 12:10:00,17.76,17.76,17.76,17.76,900.0,17.1115,17.1115,17.1115,17.1115,900.0
2008-11-06 12:20:00,17.7,17.7,17.7,17.7,1200.0,17.0537,17.0537,17.0537,17.0537,1200.0
2008-11-06 12:30:00,17.68,17.68,17.64,17.64,8100.0,17.0345,17.0345,16.9959,16.9959,8100.0
2008-11-06 12:40:00,17.61,17.69,17.61,17.68,39000.0,16.967,17.0441,16.967,17.0345,39000.0
2008-11-06 12:50:00,17.67,17.67,17.67,17.67,1800.0,17.0248,17.0248,17.0248,17.0248,1800.0
2008-11-06 13:00:00,17.66,17.67,17.6,17.6,5400.0,17.0152,17.0248,16.9574,16.9574,5400.0
2008-11-06 13:10:00,17.57,17.59,17.53,17.54,5100.0,16.9285,16.9477,16.8899,16.8996,5100.0
2008-11-06 13:20:00,17.57,17.57,17.56,17.56,600.0,16.9285,16.9285,16.9188,16.9188,600.0
2008-11-06 13:30:00,17.58,17.58,17.53,17.53,2400.0,16.9381,16.9381,16.8899,16.8899,2400.0
2008-11-06 13:40:00,17.52,17.55,17.49,17.53,8400.0,16.8803,16.9092,16.8514,16.8899,8400.0
2008-11-06 13:50:00,17.52,17.57,17.5,17.56,3000.0,16.8803,16.9285,16.861,16.9188,3000.0
2008-11-06 14:00:00,17.54,17.63,17.54,17.61,46200.0,16.8996,16.9863,16.8996,16.967,46200.0
2008-11-06 14:10:00,17.58,17.58,17.58,17.58,900.0,16.9381,16.9381,16.9381,16.9381,900.0
2008-11-06 14:20:00,17.62,17.64,17.57,17.57,4200.0,16.9767,16.9959,16.9285,16.9285,4200.0
2008-11-06 14:30:00,17.61,17.71,17.59,17.71,3900.0,16.967,17.0634,16.9477,17.0634,3900.0
2008-11-06 14:40:00,17.7,17.76,17.7,17.7,4500.0,17.0537,17.1115,17.0537,17.0537,4500.0
2008-11-06 14:50:00,17.76,17.76,17.72,17.72,1800.0,17.1115,17.1115,17.073,17.073,1800.0
2008-11-06 15:00:00,17.65,17.65,17.59,17.59,1500.0,17.0056,17.0056,16.9477,16.9477,1500.0
2008-11-06 15:10:00,17.61,17.61,17.6,17.61,2400.0,16.967,16.967,16.9574,16.967,2400.0
2008-11-06 15:20:00,17.57,17.59,17.56,17.56,3000.0,16.9285,16.9477,16.9188,16.9188,3000.0
2008-11-06 15:30:00,17.59,17.59,17.56,17.56,2400.0,16.9477,16.9477,16.9188,16.9188,2400.0
2008-11-06 15:40:00,17.61,17.66,17.61,17.62,2100.0,16.967,17.0152,16.967,16.9767,2100.0
2008-11-06 15:50:00,17.58,17.61,17.53,17.58,17400.0,16.9381,16.967,16.8899,16.9381,17400.0
2008-11-06 16:00:00,17.61,17.61,17.61,17.61,300.0,16.967,16.967,16.967,16.967,300.0
2008-11-06 16:10:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-11-07 09:30:00,17.87,17.95,17.63,17.85,3300.0,17.2175,17.2946,16.9863,17.1983,3300.0
2008-11-07 09:40:00,17.81,17.81,17.74,17.74,900.0,17.1597,17.1597,17.0923,17.0923,900.0
2008-11-07 09:50:00,17.72,17.82,17.72,17.82,78600.0,17.073,17.1694,17.073,17.1694,78600.0
2008-11-07 10:00:00,17.89,18.01,17.89,18.0,196500.0,17.2368,17.3524,17.2368,17.3428,196500.0
2008-11-07 10:10:00,17.98,18.05,17.98,18.03,51600.0,17.3235,17.391,17.3235,17.3717,51600.0
2008-11-07 10:20:00,18.05,18.05,17.99,18.03,6900.0,17.391,17.391,17.3331,17.3717,6900.0
2008-11-07 10:30:00,18.03,18.06,18.0,18.06,3300.0,17.3717,17.4006,17.3428,17.4006,3300.0
2008-11-07 10:40:00,18.02,18.09,18.02,18.02,5400.0,17.362,17.4295,17.362,17.362,5400.0
2008-11-07 10:50:00,18.0,18.0,17.97,17.97,4200.0,17.3428,17.3428,17.3139,17.3139,4200.0
2008-11-07 11:00:00,17.95,17.95,17.92,17.92,20400.0,17.2946,17.2946,17.2657,17.2657,20400.0
2008-11-07 11:10:00,17.91,17.92,17.9,17.92,5700.0,17.2561,17.2657,17.2464,17.2657,5700.0
2008-11-07 11:20:00,17.85,17.86,17.83,17.83,13800.0,17.1983,17.2079,17.179,17.179,13800.0
2008-11-07 11:30:00,17.84,17.86,17.84,17.86,15900.0,17.1886,17.2079,17.1886,17.2079,15900.0
2008-11-07 11:40:00,17.92,17.92,17.91,17.91,900.0,17.2657,17.2657,17.2561,17.2561,900.0
2008-11-07 11:50:00,17.93,17.93,17.93,17.93,300.0,17.2753,17.2753,17.2753,17.2753,300.0
2008-11-07 12:00:00,17.93,18.0,17.93,18.0,1200.0,17.2753,17.3428,17.2753,17.3428,1200.0
2008-11-07 12:10:00,17.97,17.97,17.97,17.97,1800.0,17.3139,17.3139,17.3139,17.3139,1800.0
2008-11-07 12:20:00,17.97,17.97,17.94,17.94,600.0,17.3139,17.3139,17.285,17.285,600.0
2008-11-07 12:30:00,17.94,17.94,17.94,17.94,0.0,17.285,17.285,17.285,17.285,0.0
2008-11-07 12:40:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 12:50:00,17.92,17.92,17.92,17.92,300.0,17.2657,17.2657,17.2657,17.2657,300.0
2008-11-07 13:00:00,17.93,17.93,17.93,17.93,300.0,17.2753,17.2753,17.2753,17.2753,300.0
2008-11-07 13:10:00,17.89,17.92,17.89,17.92,1800.0,17.2368,17.2657,17.2368,17.2657,1800.0
2008-11-07 13:20:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:30:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 13:40:00,17.9,17.91,17.9,17.91,74700.0,17.2464,17.2561,17.2464,17.2561,74700.0
2008-11-07 13:50:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 14:00:00,17.95,17.95,17.95,17.95,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2008-11-07 14:10:00,17.93,17.97,17.93,17.97,1200.0,17.2753,17.3139,17.2753,17.3139,1200.0
2008-11-07 14:20:00,17.99,17.99,17.93,17.95,8700.0,17.3331,17.3331,17.2753,17.2946,8700.0
2008-11-07 14:30:00,17.96,17.96,17.94,17.95,3600.0,17.3042,17.3042,17.285,17.2946,3600.0
2008-11-07 14:40:00,17.99,18.01,17.99,18.01,1200.0,17.3331,17.3524,17.3331,17.3524,1200.0
2008-11-07 14:50:00,17.99,18.0,17.89,17.92,4800.0,17.3331,17.3428,17.2368,17.2657,4800.0
2008-11-07 15:00:00,17.81,17.83,17.81,17.83,600.0,17.1597,17.179,17.1597,17.179,600.0
2008-11-07 15:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-07 15:20:00,17.74,17.76,17.72,17.72,7200.0,17.0923,17.1115,17.073,17.073,7200.0
2008-11-07 15:30:00,17.8,17.8,17.76,17.77,2700.0,17.1501,17.1501,17.1115,17.1212,2700.0
2008-11-07 15:40:00,17.78,17.83,17.78,17.82,3900.0,17.1308,17.179,17.1308,17.1694,3900.0
2008-11-07 15:50:00,17.81,17.96,17.81,17.96,6900.0,17.1597,17.3042,17.1597,17.3042,6900.0
2008-11-07 16:00:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 16:10:00,17.9,17.9,17.9,17.9,0.0,17.2464,17.2464,17.2464,17.2464,0.0
2008-11-10 09:30:00,18.67,18.67,18.22,18.22,20700.0,17.9883,17.9883,17.5547,17.5547,20700.0
2008-11-10 09:40:00,18.2,18.45,18.2,18.29,134400.0,17.5355,17.7763,17.5355,17.6222,134400.0
2008-11-10 09:50:00,18.27,18.27,18.22,18.27,42300.0,17.6029,17.6029,17.5547,17.6029,42300.0
2008-11-10 10:00:00,18.25,18.25,18.17,18.19,4800.0,17.5837,17.5837,17.5066,17.5258,4800.0
2008-11-10 10:10:00,18.21,18.22,18.19,18.19,5400.0,17.5451,17.5547,17.5258,17.5258,5400.0
2008-11-10 10:20:00,18.16,18.16,18.16,18.16,300.0,17.4969,17.4969,17.4969,17.4969,300.0
2008-11-10 10:30:00,18.13,18.13,18.13,18.13,300.0,17.468,17.468,17.468,17.468,300.0
2008-11-10 10:40:00,18.19,18.19,18.14,18.14,1800.0,17.5258,17.5258,17.4777,17.4777,1800.0
2008-11-10 10:50:00,18.17,18.17,18.15,18.15,3600.0,17.5066,17.5066,17.4873,17.4873,3600.0
2008-11-10 11:00:00,18.14,18.14,18.12,18.12,900.0,17.4777,17.4777,17.4584,17.4584,900.0
2008-11-10 11:10:00,18.09,18.09,18.09,18.09,600.0,17.4295,17.4295,17.4295,17.4295,600.0
2008-11-10 11:20:00,18.1,18.13,18.1,18.13,5700.0,17.4391,17.468,17.4391,17.468,5700.0
2008-11-10 11:30:00,18.17,18.17,18.16,18.16,17100.0,17.5066,17.5066,17.4969,17.4969,17100.0
2008-11-10 11:40:00,18.1,18.11,18.1,18.1,1200.0,17.4391,17.4488,17.4391,17.4391,1200.0
2008-11-10 11:50:00,18.06,18.09,18.06,18.08,15900.0,17.4006,17.4295,17.4006,17.4199,15900.0
2008-11-10 12:00:00,18.1,18.1,18.09,18.09,900.0,17.4391,17.4391,17.4295,17.4295,900.0
2008-11-10 12:10:00,18.13,18.13,18.11,18.11,1800.0,17.468,17.468,17.4488,17.4488,1800.0
2008-11-10 12:20:00,18.14,18.15,18.05,18.05,31200.0,17.4777,17.4873,17.391,17.391,31200.0
2008-11-10 12:30:00,18.04,18.04,18.04,18.04,2400.0,17.3813,17.3813,17.3813,17.3813,2400.0
2008-11-10 12:40:00,18.01,18.01,17.97,17.98,11400.0,17.3524,17.3524,17.3139,17.3235,11400.0
2008-11-10 12:50:00,17.99,17.99,17.93,17.93,6600.0,17.3331,17.3331,17.2753,17.2753,6600.0
2008-11-10 13:00:00,17.92,17.99,17.92,17.96,12600.0,17.2657,17.3331,17.2657,17.3042,12600.0
2008-11-10 13:10:00,17.99,17.99,17.99,17.99,600.0,17.3331,17.3331,17.3331,17.3331,600.0
2008-11-10 13:20:00,17.95,18.01,17.95,18.01,1800.0,17.2946,17.3524,17.2946,17.3524,1800.0
2008-11-10 13:30:00,18.01,18.01,17.98,18.0,3600.0,17.3524,17.3524,17.3235,17.3428,3600.0
2008-11-10 13:40:00,17.99,17.99,17.98,17.98,900.0,17.3331,17.3331,17.3235,17.3235,900.0
2008-11-10 13:50:00,18.0,18.05,17.99,18.05,6600.0,17.3428,17.391,17.3331,17.391,6600.0
2008-11-10 14:00:00,18.02,18.09,18.02,18.09,13500.0,17.362,17.4295,17.362,17.4295,13500.0
2008-11-10 14:10:00,18.07,18.07,18.07,18.07,1200.0,17.4102,17.4102,17.4102,17.4102,1200.0
2008-11-10 14:20:00,18.02,18.02,17.99,18.01,1800.0,17.362,17.362,17.3331,17.3524,1800.0
2008-11-10 14:30:00,18.0,18.0,17.98,17.99,8100.0,17.3428,17.3428,17.3235,17.3331,8100.0
2008-11-10 14:40:00,18.04,18.04,18.0,18.0,5700.0,17.3813,17.3813,17.3428,17.3428,5700.0
2008-11-10 14:50:00,17.99,18.01,17.99,18.01,5400.0,17.3331,17.3524,17.3331,17.3524,5400.0
2008-11-10 15:00:00,17.9,17.97,17.9,17.93,29400.0,17.2464,17.3139,17.2464,17.2753,29400.0
2008-11-10 15:10:00,17.98,18.01,17.95,17.95,12900.0,17.3235,17.3524,17.2946,17.2946,12900.0
2008-11-10 15:20:00,17.96,17.96,17.93,17.95,8700.0,17.3042,17.3042,17.2753,17.2946,8700.0
2008-11-10 15:30:00,17.98,17.98,17.91,17.92,3900.0,17.3235,17.3235,17.2561,17.2657,3900.0
2008-11-10 15:40:00,17.9,18.02,17.9,17.98,16800.0,17.2464,17.362,17.2464,17.3235,16800.0
2008-11-10 15:50:00,18.01,18.08,18.01,18.08,36600.0,17.3524,17.4199,17.3524,17.4199,36600.0
2008-11-10 16:00:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-10 16:10:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-11 09:30:00,17.98,18.01,17.77,17.83,29100.0,17.3235,17.3524,17.1212,17.179,29100.0
2008-11-11 09:40:00,17.82,17.82,17.79,17.8,6300.0,17.1694,17.1694,17.1404,17.1501,6300.0
2008-11-11 09:50:00,17.76,17.78,17.76,17.77,7200.0,17.1115,17.1308,17.1115,17.1212,7200.0
2008-11-11 10:00:00,17.73,17.79,17.73,17.78,33000.0,17.0826,17.1404,17.0826,17.1308,33000.0
2008-11-11 10:10:00,17.82,17.84,17.77,17.83,23100.0,17.1694,17.1886,17.1212,17.179,23100.0
2008-11-11 10:20:00,17.88,17.93,17.88,17.92,27900.0,17.2272,17.2753,17.2272,17.2657,27900.0
2008-11-11 10:30:00,17.9,17.93,17.87,17.89,24900.0,17.2464,17.2753,17.2175,17.2368,24900.0
2008-11-11 10:40:00,17.89,17.9,17.87,17.9,7200.0,17.2368,17.2464,17.2175,17.2464,7200.0
2008-11-11 10:50:00,17.93,17.93,17.91,17.91,4800.0,17.2753,17.2753,17.2561,17.2561,4800.0
2008-11-11 11:00:00,17.78,17.78,17.78,17.78,6000.0,17.1308,17.1308,17.1308,17.1308,6000.0
2008-11-11 11:10:00,17.79,17.85,17.79,17.85,11100.0,17.1404,17.1983,17.1404,17.1983,11100.0
2008-11-11 11:20:00,17.83,17.84,17.83,17.84,600.0,17.179,17.1886,17.179,17.1886,600.0
2008-11-11 11:30:00,17.86,17.86,17.8,17.81,4200.0,17.2079,17.2079,17.1501,17.1597,4200.0
2008-11-11 11:40:00,17.91,17.91,17.87,17.87,1200.0,17.2561,17.2561,17.2175,17.2175,1200.0
2008-11-11 11:50:00,17.87,17.87,17.87,17.87,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2008-11-11 12:00:00,17.88,17.88,17.86,17.86,900.0,17.2272,17.2272,17.2079,17.2079,900.0
2008-11-11 12:10:00,17.84,17.84,17.84,17.84,2100.0,17.1886,17.1886,17.1886,17.1886,2100.0
2008-11-11 12:20:00,17.8,17.8,17.8,17.8,600.0,17.1501,17.1501,17.1501,17.1501,600.0
2008-11-11 12:30:00,17.79,17.79,17.77,17.77,5100.0,17.1404,17.1404,17.1212,17.1212,5100.0
2008-11-11 12:40:00,17.78,17.78,17.78,17.78,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2008-11-11 12:50:00,17.77,17.81,17.77,17.81,4200.0,17.1212,17.1597,17.1212,17.1597,4200.0
2008-11-11 13:00:00,17.84,17.84,17.83,17.83,600.0,17.1886,17.1886,17.179,17.179,600.0
2008-11-11 13:10:00,17.85,17.85,17.85,17.85,1200.0,17.1983,17.1983,17.1983,17.1983,1200.0
2008-11-11 13:20:00,17.86,17.87,17.83,17.83,1200.0,17.2079,17.2175,17.179,17.179,1200.0
2008-11-11 13:30:00,17.87,17.87,17.85,17.85,4200.0,17.2175,17.2175,17.1983,17.1983,4200.0
2008-11-11 13:40:00,17.87,17.89,17.87,17.89,6000.0,17.2175,17.2368,17.2175,17.2368,6000.0
2008-11-11 13:50:00,17.9,17.98,17.89,17.98,6000.0,17.2464,17.3235,17.2368,17.3235,6000.0
2008-11-11 14:00:00,17.95,17.97,17.84,17.86,9900.0,17.2946,17.3139,17.1886,17.2079,9900.0
2008-11-11 14:10:00,17.88,17.94,17.88,17.94,40800.0,17.2272,17.285,17.2272,17.285,40800.0
2008-11-11 14:20:00,17.99,18.02,17.97,18.0,12900.0,17.3331,17.362,17.3139,17.3428,12900.0
2008-11-11 14:30:00,18.07,18.08,18.04,18.04,68100.0,17.4102,17.4199,17.3813,17.3813,68100.0
2008-11-11 14:40:00,18.03,18.04,18.01,18.02,38100.0,17.3717,17.3813,17.3524,17.362,38100.0
2008-11-11 14:50:00,17.97,17.97,17.94,17.96,31800.0,17.3139,17.3139,17.285,17.3042,31800.0
2008-11-11 15:00:00,17.92,17.98,17.92,17.98,6300.0,17.2657,17.3235,17.2657,17.3235,6300.0
2008-11-11 15:10:00,17.95,18.0,17.93,18.0,24600.0,17.2946,17.3428,17.2753,17.3428,24600.0
2008-11-11 15:20:00,17.99,17.99,17.98,17.98,900.0,17.3331,17.3331,17.3235,17.3235,900.0
2008-11-11 15:30:00,17.94,17.94,17.75,17.75,6600.0,17.285,17.285,17.1019,17.1019,6600.0
2008-11-11 15:40:00,17.79,17.87,17.77,17.87,9300.0,17.1404,17.2175,17.1212,17.2175,9300.0
2008-11-11 15:50:00,17.87,17.87,17.76,17.76,67800.0,17.2175,17.2175,17.1115,17.1115,67800.0
2008-11-11 16:00:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-11 16:10:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-12 09:30:00,17.54,17.69,17.51,17.53,85200.0,16.8996,17.0441,16.8707,16.8899,85200.0
2008-11-12 09:40:00,17.56,17.62,17.47,17.58,78600.0,16.9188,16.9767,16.8321,16.9381,78600.0
2008-11-12 09:50:00,17.64,17.68,17.64,17.68,50100.0,16.9959,17.0345,16.9959,17.0345,50100.0
2008-11-12 10:00:00,17.67,17.67,17.58,17.58,9900.0,17.0248,17.0248,16.9381,16.9381,9900.0
2008-11-12 10:10:00,17.57,17.6,17.55,17.55,21000.0,16.9285,16.9574,16.9092,16.9092,21000.0
2008-11-12 10:20:00,17.57,17.57,17.52,17.52,2700.0,16.9285,16.9285,16.8803,16.8803,2700.0
2008-11-12 10:30:00,17.51,17.51,17.45,17.47,4800.0,16.8707,16.8707,16.8129,16.8321,4800.0
2008-11-12 10:40:00,17.46,17.46,17.43,17.43,4200.0,16.8225,16.8225,16.7936,16.7936,4200.0
2008-11-12 10:50:00,17.46,17.52,17.46,17.47,3600.0,16.8225,16.8803,16.8225,16.8321,3600.0
2008-11-12 11:00:00,17.47,17.47,17.47,17.47,300.0,16.8321,16.8321,16.8321,16.8321,300.0
2008-11-12 11:10:00,17.43,17.51,17.42,17.51,11100.0,16.7936,16.8707,16.784,16.8707,11100.0
2008-11-12 11:20:00,17.51,17.52,17.49,17.5,16800.0,16.8707,16.8803,16.8514,16.861,16800.0
2008-11-12 11:30:00,17.48,17.48,17.45,17.45,600.0,16.8418,16.8418,16.8129,16.8129,600.0
2008-11-12 11:40:00,17.44,17.44,17.42,17.42,5100.0,16.8032,16.8032,16.784,16.784,5100.0
2008-11-12 11:50:00,17.4,17.43,17.4,17.43,2100.0,16.7647,16.7936,16.7647,16.7936,2100.0
2008-11-12 12:00:00,17.41,17.41,17.35,17.35,2400.0,16.7743,16.7743,16.7165,16.7165,2400.0
2008-11-12 12:10:00,17.33,17.33,17.31,17.32,11100.0,16.6972,16.6972,16.678,16.6876,11100.0
2008-11-12 12:20:00,17.31,17.34,17.31,17.34,1500.0,16.678,16.7069,16.678,16.7069,1500.0
2008-11-12 12:30:00,17.34,17.37,17.34,17.35,2400.0,16.7069,16.7358,16.7069,16.7165,2400.0
2008-11-12 12:40:00,17.35,17.35,17.35,17.35,600.0,16.7165,16.7165,16.7165,16.7165,600.0
2008-11-12 12:50:00,17.37,17.37,17.35,17.35,3300.0,16.7358,16.7358,16.7165,16.7165,3300.0
2008-11-12 13:00:00,17.38,17.38,17.38,17.38,300.0,16.7454,16.7454,16.7454,16.7454,300.0
2008-11-12 13:10:00,17.34,17.34,17.33,17.33,600.0,16.7069,16.7069,16.6972,16.6972,600.0
2008-11-12 13:20:00,17.28,17.31,17.28,17.31,1200.0,16.6491,16.678,16.6491,16.678,1200.0
2008-11-12 13:30:00,17.28,17.32,17.28,17.32,10500.0,16.6491,16.6876,16.6491,16.6876,10500.0
2008-11-12 13:40:00,17.34,17.34,17.34,17.34,300.0,16.7069,16.7069,16.7069,16.7069,300.0
2008-11-12 13:50:00,17.26,17.26,17.25,17.26,4500.0,16.6298,16.6298,16.6202,16.6298,4500.0
2008-11-12 14:00:00,17.25,17.25,17.25,17.25,300.0,16.6202,16.6202,16.6202,16.6202,300.0
2008-11-12 14:10:00,17.18,17.22,17.17,17.22,9900.0,16.5527,16.5913,16.5431,16.5913,9900.0
2008-11-12 14:20:00,17.22,17.22,17.22,17.22,1500.0,16.5913,16.5913,16.5913,16.5913,1500.0
2008-11-12 14:30:00,17.27,17.27,17.22,17.22,1200.0,16.6394,16.6394,16.5913,16.5913,1200.0
2008-11-12 14:40:00,17.21,17.24,17.21,17.23,42300.0,16.5816,16.6105,16.5816,16.6009,42300.0
2008-11-12 14:50:00,17.18,17.19,17.14,17.15,29400.0,16.5527,16.5624,16.5142,16.5238,29400.0
2008-11-12 15:00:00,17.14,17.16,17.12,17.12,24900.0,16.5142,16.5334,16.4949,16.4949,24900.0
2008-11-12 15:10:00,17.12,17.14,17.08,17.08,3000.0,16.4949,16.5142,16.4564,16.4564,3000.0
2008-11-12 15:20:00,17.09,17.11,17.06,17.09,40200.0,16.466,16.4853,16.4371,16.466,40200.0
2008-11-12 15:30:00,17.07,17.1,17.06,17.06,307500.0,16.4467,16.4756,16.4371,16.4371,307500.0
2008-11-12 15:40:00,17.07,17.15,17.05,17.05,154500.0,16.4467,16.5238,16.4275,16.4275,154500.0
2008-11-12 15:50:00,17.05,17.05,17.0,17.0,50700.0,16.4275,16.4275,16.3793,16.3793,50700.0
2008-11-12 16:00:00,17.06,17.06,17.06,17.06,7200.0,16.4371,16.4371,16.4371,16.4371,7200.0
2008-11-12 16:10:00,17.06,17.06,17.06,17.06,0.0,16.4371,16.4371,16.4371,16.4371,0.0
2008-11-13 09:30:00,16.78,17.2,16.78,17.15,26100.0,16.1673,16.572,16.1673,16.5238,26100.0
2008-11-13 09:40:00,17.05,17.05,16.96,16.96,8700.0,16.4275,16.4275,16.3408,16.3408,8700.0
2008-11-13 09:50:00,16.94,16.94,16.86,16.86,1200.0,16.3215,16.3215,16.2444,16.2444,1200.0
2008-11-13 10:00:00,16.84,16.95,16.84,16.93,3000.0,16.2251,16.3311,16.2251,16.3118,3000.0
2008-11-13 10:10:00,16.95,17.12,16.95,17.12,58800.0,16.3311,16.4949,16.3311,16.4949,58800.0
2008-11-13 10:20:00,17.13,17.16,17.1,17.13,19200.0,16.5045,16.5334,16.4756,16.5045,19200.0
2008-11-13 10:30:00,17.15,17.15,17.12,17.13,13200.0,16.5238,16.5238,16.4949,16.5045,13200.0
2008-11-13 10:40:00,17.15,17.18,17.08,17.08,32400.0,16.5238,16.5527,16.4564,16.4564,32400.0
2008-11-13 10:50:00,17.08,17.11,17.06,17.06,24000.0,16.4564,16.4853,16.4371,16.4371,24000.0
2008-11-13 11:00:00,17.1,17.1,16.98,16.98,21000.0,16.4756,16.4756,16.36,16.36,21000.0
2008-11-13 11:10:00,16.98,17.04,16.98,16.99,22200.0,16.36,16.4178,16.36,16.3697,22200.0
2008-11-13 11:20:00,16.99,17.06,16.99,17.05,19500.0,16.3697,16.4371,16.3697,16.4275,19500.0
2008-11-13 11:30:00,17.07,17.09,17.06,17.06,22800.0,16.4467,16.466,16.4371,16.4371,22800.0
2008-11-13 11:40:00,17.11,17.14,17.11,17.12,21600.0,16.4853,16.5142,16.4853,16.4949,21600.0
2008-11-13 11:50:00,17.13,17.13,17.09,17.1,14700.0,16.5045,16.5045,16.466,16.4756,14700.0
2008-11-13 12:00:00,17.11,17.13,17.08,17.13,21600.0,16.4853,16.5045,16.4564,16.5045,21600.0
2008-11-13 12:10:00,17.13,17.13,17.06,17.06,17100.0,16.5045,16.5045,16.4371,16.4371,17100.0
2008-11-13 12:20:00,17.06,17.06,16.96,16.98,28200.0,16.4371,16.4371,16.3408,16.36,28200.0
2008-11-13 12:30:00,16.95,16.95,16.94,16.95,36300.0,16.3311,16.3311,16.3215,16.3311,36300.0
2008-11-13 12:40:00,16.95,16.95,16.95,16.95,1200.0,16.3311,16.3311,16.3311,16.3311,1200.0
2008-11-13 12:50:00,16.86,16.86,16.61,16.61,77700.0,16.2444,16.2444,16.0035,16.0035,77700.0
2008-11-13 13:00:00,16.6,16.75,16.6,16.75,10500.0,15.9939,16.1384,15.9939,16.1384,10500.0
2008-11-13 13:10:00,16.75,16.87,16.74,16.87,46500.0,16.1384,16.254,16.1288,16.254,46500.0
2008-11-13 13:20:00,16.87,16.93,16.85,16.92,6000.0,16.254,16.3118,16.2348,16.3022,6000.0
2008-11-13 13:30:00,17.0,17.01,16.93,17.01,16200.0,16.3793,16.3889,16.3118,16.3889,16200.0
2008-11-13 13:40:00,17.01,17.13,16.99,17.03,36000.0,16.3889,16.5045,16.3697,16.4082,36000.0
2008-11-13 13:50:00,17.08,17.22,17.04,17.04,32400.0,16.4564,16.5913,16.4178,16.4178,32400.0
2008-11-13 14:00:00,17.03,17.08,16.99,17.02,24300.0,16.4082,16.4564,16.3697,16.3986,24300.0
2008-11-13 14:10:00,17.04,17.13,17.04,17.11,23400.0,16.4178,16.5045,16.4178,16.4853,23400.0
2008-11-13 14:20:00,17.17,17.4,17.17,17.38,18000.0,16.5431,16.7647,16.5431,16.7454,18000.0
2008-11-13 14:30:00,17.38,17.55,17.34,17.55,17100.0,16.7454,16.9092,16.7069,16.9092,17100.0
2008-11-13 14:40:00,17.55,17.63,17.47,17.59,33000.0,16.9092,16.9863,16.8321,16.9477,33000.0
2008-11-13 14:50:00,17.61,17.62,17.5,17.5,12900.0,16.967,16.9767,16.861,16.861,12900.0
2008-11-13 15:00:00,17.56,17.56,17.41,17.41,2100.0,16.9188,16.9188,16.7743,16.7743,2100.0
2008-11-13 15:10:00,17.33,17.53,17.33,17.52,25800.0,16.6972,16.8899,16.6972,16.8803,25800.0
2008-11-13 15:20:00,17.52,17.72,17.52,17.72,18000.0,16.8803,17.073,16.8803,17.073,18000.0
2008-11-13 15:30:00,17.7,17.82,17.7,17.75,5400.0,17.0537,17.1694,17.0537,17.1019,5400.0
2008-11-13 15:40:00,17.77,17.79,17.73,17.78,36900.0,17.1212,17.1404,17.0826,17.1308,36900.0
2008-11-13 15:50:00,17.78,18.05,17.78,18.01,168300.0,17.1308,17.391,17.1308,17.3524,168300.0
2008-11-13 16:00:00,18.2,18.2,18.17,18.17,200700.0,17.5355,17.5355,17.5066,17.5066,200700.0
2008-11-13 16:10:00,18.24,18.24,18.24,18.24,7500.0,17.574,17.574,17.574,17.574,7500.0
2008-11-14 09:30:00,18.11,18.11,17.79,17.8,29100.0,17.4488,17.4488,17.1404,17.1501,29100.0
2008-11-14 09:40:00,17.83,17.95,17.83,17.92,24000.0,17.179,17.2946,17.179,17.2657,24000.0
2008-11-14 09:50:00,17.98,18.07,17.98,18.01,31800.0,17.3235,17.4102,17.3235,17.3524,31800.0
2008-11-14 10:00:00,18.06,18.06,17.81,17.81,177900.0,17.4006,17.4006,17.1597,17.1597,177900.0
2008-11-14 10:10:00,17.86,17.86,17.82,17.82,9900.0,17.2079,17.2079,17.1694,17.1694,9900.0
2008-11-14 10:20:00,17.73,17.8,17.73,17.8,7200.0,17.0826,17.1501,17.0826,17.1501,7200.0
2008-11-14 10:30:00,17.77,17.8,17.77,17.79,7800.0,17.1212,17.1501,17.1212,17.1404,7800.0
2008-11-14 10:40:00,17.71,17.72,17.71,17.72,2400.0,17.0634,17.073,17.0634,17.073,2400.0
2008-11-14 10:50:00,17.77,17.83,17.75,17.83,2400.0,17.1212,17.179,17.1019,17.179,2400.0
2008-11-14 11:00:00,17.74,17.82,17.74,17.82,15600.0,17.0923,17.1694,17.0923,17.1694,15600.0
2008-11-14 11:10:00,17.82,17.82,17.82,17.82,9000.0,17.1694,17.1694,17.1694,17.1694,9000.0
2008-11-14 11:20:00,17.83,17.83,17.83,17.83,6000.0,17.179,17.179,17.179,17.179,6000.0
2008-11-14 11:30:00,17.77,17.77,17.7,17.7,1500.0,17.1212,17.1212,17.0537,17.0537,1500.0
2008-11-14 11:40:00,17.7,17.7,17.64,17.64,18600.0,17.0537,17.0537,16.9959,16.9959,18600.0
2008-11-14 11:50:00,17.68,17.68,17.65,17.65,3600.0,17.0345,17.0345,17.0056,17.0056,3600.0
2008-11-14 12:00:00,17.57,17.57,17.57,17.57,600.0,16.9285,16.9285,16.9285,16.9285,600.0
2008-11-14 12:10:00,17.58,17.59,17.55,17.59,33300.0,16.9381,16.9477,16.9092,16.9477,33300.0
2008-11-14 12:20:00,17.56,17.58,17.56,17.58,1500.0,16.9188,16.9381,16.9188,16.9381,1500.0
2008-11-14 12:30:00,17.6,17.64,17.6,17.64,2400.0,16.9574,16.9959,16.9574,16.9959,2400.0
2008-11-14 12:40:00,17.7,17.72,17.68,17.69,5400.0,17.0537,17.073,17.0345,17.0441,5400.0
2008-11-14 12:50:00,17.69,17.75,17.69,17.72,20100.0,17.0441,17.1019,17.0441,17.073,20100.0
2008-11-14 13:00:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-11-14 13:10:00,17.61,17.61,17.6,17.6,8100.0,16.967,16.967,16.9574,16.9574,8100.0
2008-11-14 13:20:00,17.62,17.74,17.62,17.74,2100.0,16.9767,17.0923,16.9767,17.0923,2100.0
2008-11-14 13:30:00,17.77,17.77,17.71,17.71,1500.0,17.1212,17.1212,17.0634,17.0634,1500.0
2008-11-14 13:40:00,17.77,17.77,17.73,17.73,1200.0,17.1212,17.1212,17.0826,17.0826,1200.0
2008-11-14 13:50:00,17.72,17.78,17.72,17.75,3600.0,17.073,17.1308,17.073,17.1019,3600.0
2008-11-14 14:00:00,17.76,17.83,17.76,17.8,8400.0,17.1115,17.179,17.1115,17.1501,8400.0
2008-11-14 14:10:00,17.77,17.77,17.77,17.77,300.0,17.1212,17.1212,17.1212,17.1212,300.0
2008-11-14 14:20:00,17.82,17.88,17.81,17.81,2700.0,17.1694,17.2272,17.1597,17.1597,2700.0
2008-11-14 14:30:00,17.81,17.82,17.76,17.78,1500.0,17.1597,17.1694,17.1115,17.1308,1500.0
2008-11-14 14:40:00,17.82,17.94,17.82,17.87,6600.0,17.1694,17.285,17.1694,17.2175,6600.0
2008-11-14 14:50:00,17.86,17.93,17.84,17.93,8100.0,17.2079,17.2753,17.1886,17.2753,8100.0
2008-11-14 15:00:00,17.98,17.98,17.88,17.89,4800.0,17.3235,17.3235,17.2272,17.2368,4800.0
2008-11-14 15:10:00,17.91,17.91,17.79,17.8,14700.0,17.2561,17.2561,17.1404,17.1501,14700.0
2008-11-14 15:20:00,17.79,17.83,17.73,17.73,5100.0,17.1404,17.179,17.0826,17.0826,5100.0
2008-11-14 15:30:00,17.66,17.67,17.6,17.6,9300.0,17.0152,17.0248,16.9574,16.9574,9300.0
2008-11-14 15:40:00,17.55,17.62,17.52,17.58,1800.0,16.9092,16.9767,16.8803,16.9381,1800.0
2008-11-14 15:50:00,17.62,17.66,17.41,17.42,7800.0,16.9767,17.0152,16.7743,16.784,7800.0
2008-11-14 16:00:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-14 16:10:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-17 09:30:00,17.17,17.18,17.02,17.11,72900.0,16.5431,16.5527,16.3986,16.4853,72900.0
2008-11-17 09:40:00,17.07,17.21,17.07,17.21,24300.0,16.4467,16.5816,16.4467,16.5816,24300.0
2008-11-17 09:50:00,17.24,17.24,17.24,17.24,300.0,16.6105,16.6105,16.6105,16.6105,300.0
2008-11-17 10:00:00,17.23,17.23,17.18,17.2,15900.0,16.6009,16.6009,16.5527,16.572,15900.0
2008-11-17 10:10:00,17.17,17.2,17.13,17.13,11700.0,16.5431,16.572,16.5045,16.5045,11700.0
2008-11-17 10:20:00,17.11,17.17,17.1,17.17,4500.0,16.4853,16.5431,16.4756,16.5431,4500.0
2008-11-17 10:30:00,17.17,17.25,17.17,17.25,900.0,16.5431,16.6202,16.5431,16.6202,900.0
2008-11-17 10:40:00,17.26,17.26,17.2,17.2,2100.0,16.6298,16.6298,16.572,16.572,2100.0
2008-11-17 10:50:00,17.22,17.22,17.18,17.18,900.0,16.5913,16.5913,16.5527,16.5527,900.0
2008-11-17 11:00:00,17.18,17.29,17.18,17.26,5100.0,16.5527,16.6587,16.5527,16.6298,5100.0
2008-11-17 11:10:00,17.29,17.29,17.29,17.29,1800.0,16.6587,16.6587,16.6587,16.6587,1800.0
2008-11-17 11:20:00,17.22,17.22,17.17,17.17,4800.0,16.5913,16.5913,16.5431,16.5431,4800.0
2008-11-17 11:30:00,17.17,17.18,17.15,17.15,3600.0,16.5431,16.5527,16.5238,16.5238,3600.0
2008-11-17 11:40:00,17.17,17.19,17.1,17.19,3000.0,16.5431,16.5624,16.4756,16.5624,3000.0
2008-11-17 11:50:00,17.2,17.3,17.2,17.3,5700.0,16.572,16.6683,16.572,16.6683,5700.0
2008-11-17 12:00:00,17.3,17.33,17.3,17.33,4800.0,16.6683,16.6972,16.6683,16.6972,4800.0
2008-11-17 12:10:00,17.34,17.38,17.33,17.38,9000.0,16.7069,16.7454,16.6972,16.7454,9000.0
2008-11-17 12:20:00,17.38,17.38,17.33,17.37,3300.0,16.7454,16.7454,16.6972,16.7358,3300.0
2008-11-17 12:30:00,17.37,17.4,17.34,17.34,4500.0,16.7358,16.7647,16.7069,16.7069,4500.0
2008-11-17 12:40:00,17.35,17.43,17.35,17.43,8700.0,16.7165,16.7936,16.7165,16.7936,8700.0
2008-11-17 12:50:00,17.43,17.46,17.41,17.44,114000.0,16.7936,16.8225,16.7743,16.8032,114000.0
2008-11-17 13:00:00,17.39,17.4,17.33,17.35,4800.0,16.7551,16.7647,16.6972,16.7165,4800.0
2008-11-17 13:10:00,17.33,17.35,17.3,17.31,3900.0,16.6972,16.7165,16.6683,16.678,3900.0
2008-11-17 13:20:00,17.31,17.35,17.27,17.35,3900.0,16.678,16.7165,16.6394,16.7165,3900.0
2008-11-17 13:30:00,17.32,17.32,17.26,17.27,4800.0,16.6876,16.6876,16.6298,16.6394,4800.0
2008-11-17 13:40:00,17.27,17.28,17.27,17.28,2400.0,16.6394,16.6491,16.6394,16.6491,2400.0
2008-11-17 13:50:00,17.29,17.35,17.29,17.35,3000.0,16.6587,16.7165,16.6587,16.7165,3000.0
2008-11-17 14:00:00,17.33,17.33,17.24,17.3,5400.0,16.6972,16.6972,16.6105,16.6683,5400.0
2008-11-17 14:10:00,17.3,17.37,17.28,17.33,8100.0,16.6683,16.7358,16.6491,16.6972,8100.0
2008-11-17 14:20:00,17.33,17.37,17.25,17.25,19200.0,16.6972,16.7358,16.6202,16.6202,19200.0
2008-11-17 14:30:00,17.25,17.31,17.22,17.31,6600.0,16.6202,16.678,16.5913,16.678,6600.0
2008-11-17 14:40:00,17.32,17.35,17.28,17.28,12000.0,16.6876,16.7165,16.6491,16.6491,12000.0
2008-11-17 14:50:00,17.28,17.3,17.24,17.24,8100.0,16.6491,16.6683,16.6105,16.6105,8100.0
2008-11-17 15:00:00,17.24,17.34,17.22,17.32,11100.0,16.6105,16.7069,16.5913,16.6876,11100.0
2008-11-17 15:10:00,17.29,17.35,17.25,17.33,8700.0,16.6587,16.7165,16.6202,16.6972,8700.0
2008-11-17 15:20:00,17.33,17.35,17.25,17.33,3000.0,16.6972,16.7165,16.6202,16.6972,3000.0
2008-11-17 15:30:00,17.33,17.34,17.19,17.19,5400.0,16.6972,16.7069,16.5624,16.5624,5400.0
2008-11-17 15:40:00,17.24,17.25,17.22,17.22,4500.0,16.6105,16.6202,16.5913,16.5913,4500.0
2008-11-17 15:50:00,17.18,17.21,17.08,17.09,6900.0,16.5527,16.5816,16.4564,16.466,6900.0
2008-11-17 16:00:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-17 16:10:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-18 09:30:00,17.05,17.11,17.05,17.07,74100.0,16.4275,16.4853,16.4275,16.4467,74100.0
2008-11-18 09:40:00,17.15,17.15,17.15,17.15,1800.0,16.5238,16.5238,16.5238,16.5238,1800.0
2008-11-18 09:50:00,17.17,17.17,17.08,17.08,4500.0,16.5431,16.5431,16.4564,16.4564,4500.0
2008-11-18 10:00:00,17.02,17.04,17.0,17.0,5700.0,16.3986,16.4178,16.3793,16.3793,5700.0
2008-11-18 10:10:00,17.0,17.07,17.0,17.07,15300.0,16.3793,16.4467,16.3793,16.4467,15300.0
2008-11-18 10:20:00,17.08,17.15,17.08,17.15,12000.0,16.4564,16.5238,16.4564,16.5238,12000.0
2008-11-18 10:30:00,17.11,17.11,17.08,17.08,900.0,16.4853,16.4853,16.4564,16.4564,900.0
2008-11-18 10:40:00,17.08,17.08,17.04,17.04,1800.0,16.4564,16.4564,16.4178,16.4178,1800.0
2008-11-18 10:50:00,17.05,17.08,17.05,17.08,4200.0,16.4275,16.4564,16.4275,16.4564,4200.0
2008-11-18 11:00:00,17.03,17.03,17.02,17.02,3300.0,16.4082,16.4082,16.3986,16.3986,3300.0
2008-11-18 11:10:00,17.01,17.05,16.99,17.02,3900.0,16.3889,16.4275,16.3697,16.3986,3900.0
2008-11-18 11:20:00,17.03,17.06,17.03,17.06,1200.0,16.4082,16.4371,16.4082,16.4371,1200.0
2008-11-18 11:30:00,17.1,17.15,17.1,17.13,4800.0,16.4756,16.5238,16.4756,16.5045,4800.0
2008-11-18 11:40:00,17.11,17.15,17.11,17.14,2700.0,16.4853,16.5238,16.4853,16.5142,2700.0
2008-11-18 11:50:00,17.17,17.25,17.17,17.2,3000.0,16.5431,16.6202,16.5431,16.572,3000.0
2008-11-18 12:00:00,17.17,17.17,17.17,17.17,1200.0,16.5431,16.5431,16.5431,16.5431,1200.0
2008-11-18 12:10:00,17.09,17.09,17.09,17.09,600.0,16.466,16.466,16.466,16.466,600.0
2008-11-18 12:20:00,17.03,17.03,17.03,17.03,900.0,16.4082,16.4082,16.4082,16.4082,900.0
2008-11-18 12:30:00,16.99,17.0,16.99,16.99,12300.0,16.3697,16.3793,16.3697,16.3697,12300.0
2008-11-18 12:40:00,17.01,17.01,16.95,16.95,3300.0,16.3889,16.3889,16.3311,16.3311,3300.0
2008-11-18 12:50:00,16.93,16.97,16.93,16.96,6300.0,16.3118,16.3504,16.3118,16.3408,6300.0
2008-11-18 13:00:00,16.92,16.92,16.87,16.87,1500.0,16.3022,16.3022,16.254,16.254,1500.0
2008-11-18 13:10:00,16.83,16.83,16.82,16.82,14100.0,16.2155,16.2155,16.2059,16.2059,14100.0
2008-11-18 13:20:00,16.85,16.91,16.85,16.91,1500.0,16.2348,16.2926,16.2348,16.2926,1500.0
2008-11-18 13:30:00,16.85,16.85,16.78,16.78,2400.0,16.2348,16.2348,16.1673,16.1673,2400.0
2008-11-18 13:40:00,16.78,16.79,16.72,16.72,19200.0,16.1673,16.177,16.1095,16.1095,19200.0
2008-11-18 13:50:00,16.75,16.77,16.73,16.77,20400.0,16.1384,16.1577,16.1191,16.1577,20400.0
2008-11-18 14:00:00,16.75,16.76,16.67,16.71,5100.0,16.1384,16.1481,16.0613,16.0999,5100.0
2008-11-18 14:10:00,16.71,16.76,16.71,16.76,3600.0,16.0999,16.1481,16.0999,16.1481,3600.0
2008-11-18 14:20:00,16.7,16.78,16.7,16.75,5100.0,16.0902,16.1673,16.0902,16.1384,5100.0
2008-11-18 14:30:00,16.72,16.72,16.7,16.72,51600.0,16.1095,16.1095,16.0902,16.1095,51600.0
2008-11-18 14:40:00,16.7,16.7,16.57,16.57,18900.0,16.0902,16.0902,15.965,15.965,18900.0
2008-11-18 14:50:00,16.52,16.53,16.5,16.52,39000.0,15.9168,15.9265,15.8975,15.9168,39000.0
2008-11-18 15:00:00,16.53,16.63,16.49,16.63,114900.0,15.9265,16.0228,15.8879,16.0228,114900.0
2008-11-18 15:10:00,16.64,16.68,16.62,16.65,76800.0,16.0324,16.071,16.0132,16.0421,76800.0
2008-11-18 15:20:00,16.67,16.76,16.62,16.7,12000.0,16.0613,16.1481,16.0132,16.0902,12000.0
2008-11-18 15:30:00,16.67,16.76,16.6,16.74,14100.0,16.0613,16.1481,15.9939,16.1288,14100.0
2008-11-18 15:40:00,16.78,16.91,16.78,16.79,10200.0,16.1673,16.2926,16.1673,16.177,10200.0
2008-11-18 15:50:00,16.9,16.93,16.85,16.91,31800.0,16.2829,16.3118,16.2348,16.2926,31800.0
2008-11-18 16:00:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-18 16:10:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-19 09:30:00,16.62,17.0,16.62,16.99,20400.0,16.0132,16.3793,16.0132,16.3697,20400.0
2008-11-19 09:40:00,17.04,17.04,17.02,17.03,1500.0,16.4178,16.4178,16.3986,16.4082,1500.0
2008-11-19 09:50:00,16.99,16.99,16.9,16.91,900.0,16.3697,16.3697,16.2829,16.2926,900.0
2008-11-19 10:00:00,17.0,17.08,16.96,17.08,31200.0,16.3793,16.4564,16.3408,16.4564,31200.0
2008-11-19 10:10:00,17.08,17.11,17.08,17.09,2100.0,16.4564,16.4853,16.4564,16.466,2100.0
2008-11-19 10:20:00,17.06,17.06,17.05,17.05,3000.0,16.4371,16.4371,16.4275,16.4275,3000.0
2008-11-19 10:30:00,17.02,17.02,16.98,16.98,1200.0,16.3986,16.3986,16.36,16.36,1200.0
2008-11-19 10:40:00,16.98,16.98,16.81,16.81,1200.0,16.36,16.36,16.1962,16.1962,1200.0
2008-11-19 10:50:00,16.84,16.85,16.79,16.79,5100.0,16.2251,16.2348,16.177,16.177,5100.0
2008-11-19 11:00:00,16.7,16.73,16.7,16.71,3600.0,16.0902,16.1191,16.0902,16.0999,3600.0
2008-11-19 11:10:00,16.71,16.71,16.71,16.71,2100.0,16.0999,16.0999,16.0999,16.0999,2100.0
2008-11-19 11:20:00,16.68,16.68,16.61,16.61,3300.0,16.071,16.071,16.0035,16.0035,3300.0
2008-11-19 11:30:00,16.5,16.5,16.46,16.47,19800.0,15.8975,15.8975,15.859,15.8686,19800.0
2008-11-19 11:40:00,16.47,16.47,16.42,16.43,47700.0,15.8686,15.8686,15.8205,15.8301,47700.0
2008-11-19 11:50:00,16.45,16.47,16.45,16.47,45000.0,15.8494,15.8686,15.8494,15.8686,45000.0
2008-11-19 12:00:00,16.47,16.47,16.47,16.47,24000.0,15.8686,15.8686,15.8686,15.8686,24000.0
2008-11-19 12:10:00,16.45,16.45,16.41,16.41,49500.0,15.8494,15.8494,15.8108,15.8108,49500.0
2008-11-19 12:20:00,16.43,16.44,16.38,16.38,18900.0,15.8301,15.8397,15.7819,15.7819,18900.0
2008-11-19 12:30:00,16.41,16.41,16.37,16.37,1200.0,15.8108,15.8108,15.7723,15.7723,1200.0
2008-11-19 12:40:00,16.42,16.45,16.42,16.45,15300.0,15.8205,15.8494,15.8205,15.8494,15300.0
2008-11-19 12:50:00,16.45,16.45,16.45,16.45,0.0,15.8494,15.8494,15.8494,15.8494,0.0
2008-11-19 13:00:00,16.47,16.51,16.47,16.51,900.0,15.8686,15.9072,15.8686,15.9072,900.0
2008-11-19 13:10:00,16.45,16.45,16.45,16.45,600.0,15.8494,15.8494,15.8494,15.8494,600.0
2008-11-19 13:20:00,16.46,16.46,16.39,16.39,1200.0,15.859,15.859,15.7916,15.7916,1200.0
2008-11-19 13:30:00,16.33,16.39,16.33,16.39,3600.0,15.7338,15.7916,15.7338,15.7916,3600.0
2008-11-19 13:40:00,16.43,16.43,16.43,16.43,600.0,15.8301,15.8301,15.8301,15.8301,600.0
2008-11-19 13:50:00,16.38,16.46,16.38,16.46,1200.0,15.7819,15.859,15.7819,15.859,1200.0
2008-11-19 14:00:00,16.42,16.42,16.36,16.36,3000.0,15.8205,15.8205,15.7627,15.7627,3000.0
2008-11-19 14:10:00,16.37,16.37,16.33,16.33,2700.0,15.7723,15.7723,15.7338,15.7338,2700.0
2008-11-19 14:20:00,16.26,16.32,16.25,16.29,15900.0,15.6663,15.7241,15.6567,15.6952,15900.0
2008-11-19 14:30:00,16.31,16.31,16.25,16.26,1500.0,15.7145,15.7145,15.6567,15.6663,1500.0
2008-11-19 14:40:00,16.3,16.47,16.28,16.47,10500.0,15.7048,15.8686,15.6856,15.8686,10500.0
2008-11-19 14:50:00,16.45,16.45,16.39,16.39,2400.0,15.8494,15.8494,15.7916,15.7916,2400.0
2008-11-19 15:00:00,16.38,16.44,16.33,16.44,6000.0,15.7819,15.8397,15.7338,15.8397,6000.0
2008-11-19 15:10:00,16.42,16.45,16.35,16.36,3900.0,15.8205,15.8494,15.753,15.7627,3900.0
2008-11-19 15:20:00,16.29,16.29,16.24,16.26,4500.0,15.6952,15.6952,15.647,15.6663,4500.0
2008-11-19 15:30:00,16.34,16.34,16.24,16.24,1500.0,15.7434,15.7434,15.647,15.647,1500.0
2008-11-19 15:40:00,16.21,16.24,16.14,16.17,14400.0,15.6181,15.647,15.5507,15.5796,14400.0
2008-11-19 15:50:00,16.1,16.12,16.04,16.04,40800.0,15.5122,15.5314,15.4543,15.4543,40800.0
2008-11-19 16:00:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-19 16:10:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-20 09:30:00,15.86,15.88,15.7,15.7,87900.0,15.2809,15.3002,15.1268,15.1268,87900.0
2008-11-20 09:40:00,15.72,15.72,15.63,15.65,57000.0,15.146,15.146,15.0593,15.0786,57000.0
2008-11-20 09:50:00,15.68,15.68,15.6,15.6,87600.0,15.1075,15.1075,15.0304,15.0304,87600.0
2008-11-20 10:00:00,15.54,15.55,15.48,15.48,45900.0,14.9726,14.9822,14.9148,14.9148,45900.0
2008-11-20 10:10:00,15.53,15.53,15.46,15.46,26700.0,14.963,14.963,14.8955,14.8955,26700.0
2008-11-20 10:20:00,15.48,15.61,15.48,15.61,48000.0,14.9148,15.04,14.9148,15.04,48000.0
2008-11-20 10:30:00,15.62,15.68,15.62,15.66,21300.0,15.0497,15.1075,15.0497,15.0882,21300.0
2008-11-20 10:40:00,15.62,15.82,15.62,15.78,16200.0,15.0497,15.2424,15.0497,15.2038,16200.0
2008-11-20 10:50:00,15.74,15.77,15.71,15.74,8100.0,15.1653,15.1942,15.1364,15.1653,8100.0
2008-11-20 11:00:00,15.77,15.88,15.76,15.82,7800.0,15.1942,15.3002,15.1846,15.2424,7800.0
2008-11-20 11:10:00,15.8,15.85,15.78,15.78,11700.0,15.2231,15.2713,15.2038,15.2038,11700.0
2008-11-20 11:20:00,15.75,15.75,15.7,15.7,6000.0,15.1749,15.1749,15.1268,15.1268,6000.0
2008-11-20 11:30:00,15.7,15.73,15.7,15.73,1800.0,15.1268,15.1557,15.1268,15.1557,1800.0
2008-11-20 11:40:00,15.69,15.72,15.69,15.71,16200.0,15.1171,15.146,15.1171,15.1364,16200.0
2008-11-20 11:50:00,15.71,15.71,15.67,15.68,32400.0,15.1364,15.1364,15.0979,15.1075,32400.0
2008-11-20 12:00:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-11-20 12:10:00,15.62,15.65,15.6,15.65,45600.0,15.0497,15.0786,15.0304,15.0786,45600.0
2008-11-20 12:20:00,15.64,15.83,15.64,15.81,25200.0,15.0689,15.252,15.0689,15.2327,25200.0
2008-11-20 12:30:00,15.86,15.87,15.85,15.87,1200.0,15.2809,15.2905,15.2713,15.2905,1200.0
2008-11-20 12:40:00,15.88,15.96,15.87,15.95,7200.0,15.3002,15.3773,15.2905,15.3676,7200.0
2008-11-20 12:50:00,15.94,15.94,15.83,15.84,4500.0,15.358,15.358,15.252,15.2616,4500.0
2008-11-20 13:00:00,15.78,15.84,15.78,15.84,4500.0,15.2038,15.2616,15.2038,15.2616,4500.0
2008-11-20 13:10:00,15.85,15.91,15.79,15.9,18000.0,15.2713,15.3291,15.2135,15.3195,18000.0
2008-11-20 13:20:00,15.77,15.86,15.76,15.77,15600.0,15.1942,15.2809,15.1846,15.1942,15600.0
2008-11-20 13:30:00,15.75,15.81,15.66,15.66,6600.0,15.1749,15.2327,15.0882,15.0882,6600.0
2008-11-20 13:40:00,15.7,15.81,15.7,15.81,1500.0,15.1268,15.2327,15.1268,15.2327,1500.0
2008-11-20 13:50:00,15.86,15.86,15.83,15.83,1800.0,15.2809,15.2809,15.252,15.252,1800.0
2008-11-20 14:00:00,15.83,15.83,15.83,15.83,300.0,15.252,15.252,15.252,15.252,300.0
2008-11-20 14:10:00,15.74,15.76,15.74,15.76,1500.0,15.1653,15.1846,15.1653,15.1846,1500.0
2008-11-20 14:20:00,15.69,15.71,15.66,15.66,3000.0,15.1171,15.1364,15.0882,15.0882,3000.0
2008-11-20 14:30:00,15.63,15.65,15.58,15.62,2700.0,15.0593,15.0786,15.0111,15.0497,2700.0
2008-11-20 14:40:00,15.62,15.62,15.5,15.5,2100.0,15.0497,15.0497,14.9341,14.9341,2100.0
2008-11-20 14:50:00,15.52,15.55,15.48,15.48,3600.0,14.9533,14.9822,14.9148,14.9148,3600.0
2008-11-20 15:00:00,15.52,15.58,15.45,15.46,8400.0,14.9533,15.0111,14.8859,14.8955,8400.0
2008-11-20 15:10:00,15.48,15.48,15.39,15.39,5700.0,14.9148,14.9148,14.8281,14.8281,5700.0
2008-11-20 15:20:00,15.37,15.38,15.27,15.28,23700.0,14.8088,14.8184,14.7125,14.7221,23700.0
2008-11-20 15:30:00,15.3,15.32,15.15,15.15,41100.0,14.7414,14.7606,14.5968,14.5968,41100.0
2008-11-20 15:40:00,15.13,15.25,15.09,15.25,48300.0,14.5776,14.6932,14.539,14.6932,48300.0
2008-11-20 15:50:00,15.24,15.27,15.17,15.24,187800.0,14.6836,14.7125,14.6161,14.6836,187800.0
2008-11-20 16:00:00,15.3,15.3,15.3,15.3,1500.0,14.7414,14.7414,14.7414,14.7414,1500.0
2008-11-20 16:10:00,15.3,15.3,15.3,15.3,0.0,14.7414,14.7414,14.7414,14.7414,0.0
2008-11-21 09:30:00,15.44,15.51,15.26,15.26,44400.0,14.8762,14.9437,14.7028,14.7028,44400.0
2008-11-21 09:40:00,15.26,15.31,15.19,15.27,99600.0,14.7028,14.751,14.6354,14.7125,99600.0
2008-11-21 09:50:00,15.25,15.28,15.05,15.09,46200.0,14.6932,14.7221,14.5005,14.539,46200.0
2008-11-21 10:00:00,15.05,15.1,14.95,15.08,31800.0,14.5005,14.5487,14.4041,14.5294,31800.0
2008-11-21 10:10:00,15.06,15.06,14.96,15.01,18900.0,14.5101,14.5101,14.4138,14.4619,18900.0
2008-11-21 10:20:00,14.97,15.0,14.79,14.79,164100.0,14.4234,14.4523,14.25,14.25,164100.0
2008-11-21 10:30:00,14.79,14.83,14.73,14.74,94200.0,14.25,14.2885,14.1922,14.2018,94200.0
2008-11-21 10:40:00,14.73,14.82,14.73,14.77,54900.0,14.1922,14.2789,14.1922,14.2307,54900.0
2008-11-21 10:50:00,14.75,14.75,14.54,14.54,103200.0,14.2114,14.2114,14.0091,14.0091,103200.0
2008-11-21 11:00:00,14.58,14.58,14.4,14.45,82500.0,14.0477,14.0477,13.8742,13.9224,82500.0
2008-11-21 11:10:00,14.48,14.52,14.48,14.48,20400.0,13.9513,13.9898,13.9513,13.9513,20400.0
2008-11-21 11:20:00,14.52,14.62,14.52,14.62,49500.0,13.9898,14.0862,13.9898,14.0862,49500.0
2008-11-21 11:30:00,14.62,14.7,14.62,14.69,45000.0,14.0862,14.1633,14.0862,14.1536,45000.0
2008-11-21 11:40:00,14.73,14.83,14.73,14.8,38700.0,14.1922,14.2885,14.1922,14.2596,38700.0
2008-11-21 11:50:00,14.8,14.8,14.69,14.69,33000.0,14.2596,14.2596,14.1536,14.1536,33000.0
2008-11-21 12:00:00,14.67,14.83,14.67,14.83,22800.0,14.1344,14.2885,14.1344,14.2885,22800.0
2008-11-21 12:10:00,14.79,14.82,14.75,14.76,12300.0,14.25,14.2789,14.2114,14.2211,12300.0
2008-11-21 12:20:00,14.78,14.78,14.7,14.72,19200.0,14.2403,14.2403,14.1633,14.1825,19200.0
2008-11-21 12:30:00,14.71,14.84,14.71,14.84,28500.0,14.1729,14.2982,14.1729,14.2982,28500.0
2008-11-21 12:40:00,14.84,14.84,14.8,14.8,5100.0,14.2982,14.2982,14.2596,14.2596,5100.0
2008-11-21 12:50:00,14.76,14.8,14.7,14.7,15900.0,14.2211,14.2596,14.1633,14.1633,15900.0
2008-11-21 13:00:00,14.67,14.67,14.64,14.66,93600.0,14.1344,14.1344,14.1055,14.1247,93600.0
2008-11-21 13:10:00,14.68,14.69,14.61,14.61,82500.0,14.144,14.1536,14.0766,14.0766,82500.0
2008-11-21 13:20:00,14.61,14.61,14.52,14.52,28800.0,14.0766,14.0766,13.9898,13.9898,28800.0
2008-11-21 13:30:00,14.58,14.58,14.52,14.53,14700.0,14.0477,14.0477,13.9898,13.9995,14700.0
2008-11-21 13:40:00,14.58,14.59,14.52,14.53,37200.0,14.0477,14.0573,13.9898,13.9995,37200.0
2008-11-21 13:50:00,14.51,14.54,14.41,14.41,26100.0,13.9802,14.0091,13.8839,13.8839,26100.0
2008-11-21 14:00:00,14.41,14.55,14.39,14.52,125700.0,13.8839,14.0187,13.8646,13.9898,125700.0
2008-11-21 14:10:00,14.52,14.53,14.46,14.5,18300.0,13.9898,13.9995,13.932,13.9706,18300.0
2008-11-21 14:20:00,14.5,14.56,14.5,14.52,110100.0,13.9706,14.0284,13.9706,13.9898,110100.0
2008-11-21 14:30:00,14.48,14.48,14.44,14.46,33300.0,13.9513,13.9513,13.9128,13.932,33300.0
2008-11-21 14:40:00,14.47,14.5,14.34,14.47,80700.0,13.9417,13.9706,13.8164,13.9417,80700.0
2008-11-21 14:50:00,14.48,14.49,14.39,14.39,12900.0,13.9513,13.9609,13.8646,13.8646,12900.0
2008-11-21 15:00:00,14.45,14.59,14.45,14.57,47400.0,13.9224,14.0573,13.9224,14.038,47400.0
2008-11-21 15:10:00,14.53,14.77,14.53,14.77,51600.0,13.9995,14.2307,13.9995,14.2307,51600.0
2008-11-21 15:20:00,14.75,14.87,14.7,14.87,33300.0,14.2114,14.3271,14.1633,14.3271,33300.0
2008-11-21 15:30:00,14.83,15.07,14.81,15.06,68700.0,14.2885,14.5198,14.2693,14.5101,68700.0
2008-11-21 15:40:00,15.05,15.05,14.85,14.94,187200.0,14.5005,14.5005,14.3078,14.3945,187200.0
2008-11-21 15:50:00,14.97,15.13,14.94,15.11,157500.0,14.4234,14.5776,14.3945,14.5583,157500.0
2008-11-21 16:00:00,14.79,15.04,14.75,14.84,201600.0,14.25,14.4909,14.2114,14.2982,201600.0
2008-11-21 16:10:00,14.82,14.84,14.8,14.8,13500.0,14.2789,14.2982,14.2596,14.2596,13500.0
2008-11-24 09:30:00,15.42,15.42,15.25,15.28,60300.0,14.857,14.857,14.6932,14.7221,60300.0
2008-11-24 09:40:00,15.26,15.36,15.25,15.36,37500.0,14.7028,14.7992,14.6932,14.7992,37500.0
2008-11-24 09:50:00,15.36,15.41,15.33,15.4,73200.0,14.7992,14.8473,14.7703,14.8377,73200.0
2008-11-24 10:00:00,15.4,15.47,15.4,15.46,16500.0,14.8377,14.9052,14.8377,14.8955,16500.0
2008-11-24 10:10:00,15.49,15.51,15.46,15.46,12900.0,14.9244,14.9437,14.8955,14.8955,12900.0
2008-11-24 10:20:00,15.47,15.67,15.45,15.67,145500.0,14.9052,15.0979,14.8859,15.0979,145500.0
2008-11-24 10:30:00,15.68,15.68,15.6,15.63,110700.0,15.1075,15.1075,15.0304,15.0593,110700.0
2008-11-24 10:40:00,15.64,15.65,15.5,15.51,31800.0,15.0689,15.0786,14.9341,14.9437,31800.0
2008-11-24 10:50:00,15.51,15.57,15.49,15.57,45000.0,14.9437,15.0015,14.9244,15.0015,45000.0
2008-11-24 11:00:00,15.62,15.62,15.47,15.49,45300.0,15.0497,15.0497,14.9052,14.9244,45300.0
2008-11-24 11:10:00,15.51,15.55,15.51,15.52,99300.0,14.9437,14.9822,14.9437,14.9533,99300.0
2008-11-24 11:20:00,15.51,15.56,15.51,15.56,6600.0,14.9437,14.9919,14.9437,14.9919,6600.0
2008-11-24 11:30:00,15.5,15.56,15.5,15.53,30000.0,14.9341,14.9919,14.9341,14.963,30000.0
2008-11-24 11:40:00,15.53,15.56,15.53,15.53,5100.0,14.963,14.9919,14.963,14.963,5100.0
2008-11-24 11:50:00,15.58,15.59,15.58,15.58,7500.0,15.0111,15.0208,15.0111,15.0111,7500.0
2008-11-24 12:00:00,15.6,15.6,15.59,15.59,2100.0,15.0304,15.0304,15.0208,15.0208,2100.0
2008-11-24 12:10:00,15.55,15.55,15.48,15.49,9900.0,14.9822,14.9822,14.9148,14.9244,9900.0
2008-11-24 12:20:00,15.47,15.47,15.42,15.42,21900.0,14.9052,14.9052,14.857,14.857,21900.0
2008-11-24 12:30:00,15.42,15.49,15.42,15.49,18900.0,14.857,14.9244,14.857,14.9244,18900.0
2008-11-24 12:40:00,15.42,15.47,15.41,15.47,4800.0,14.857,14.9052,14.8473,14.9052,4800.0
2008-11-24 12:50:00,15.47,15.47,15.47,15.47,0.0,14.9052,14.9052,14.9052,14.9052,0.0
2008-11-24 13:00:00,15.53,15.57,15.52,15.52,1500.0,14.963,15.0015,14.9533,14.9533,1500.0
2008-11-24 13:10:00,15.54,15.54,15.51,15.52,1800.0,14.9726,14.9726,14.9437,14.9533,1800.0
2008-11-24 13:20:00,15.56,15.57,15.55,15.57,2700.0,14.9919,15.0015,14.9822,15.0015,2700.0
2008-11-24 13:30:00,15.56,15.58,15.56,15.56,2700.0,14.9919,15.0111,14.9919,14.9919,2700.0
2008-11-24 13:40:00,15.55,15.55,15.52,15.53,41700.0,14.9822,14.9822,14.9533,14.963,41700.0
2008-11-24 13:50:00,15.53,15.62,15.53,15.62,5400.0,14.963,15.0497,14.963,15.0497,5400.0
2008-11-24 14:00:00,15.6,15.6,15.55,15.55,3900.0,15.0304,15.0304,14.9822,14.9822,3900.0
2008-11-24 14:10:00,15.56,15.59,15.54,15.57,17100.0,14.9919,15.0208,14.9726,15.0015,17100.0
2008-11-24 14:20:00,15.59,15.64,15.59,15.64,2100.0,15.0208,15.0689,15.0208,15.0689,2100.0
2008-11-24 14:30:00,15.63,15.63,15.63,15.63,300.0,15.0593,15.0593,15.0593,15.0593,300.0
2008-11-24 14:40:00,15.57,15.59,15.55,15.55,47700.0,15.0015,15.0208,14.9822,14.9822,47700.0
2008-11-24 14:50:00,15.57,15.57,15.57,15.57,16800.0,15.0015,15.0015,15.0015,15.0015,16800.0
2008-11-24 15:00:00,15.63,15.73,15.57,15.67,125100.0,15.0593,15.1557,15.0015,15.0979,125100.0
2008-11-24 15:10:00,15.74,15.74,15.69,15.71,16500.0,15.1653,15.1653,15.1171,15.1364,16500.0
2008-11-24 15:20:00,15.69,15.78,15.69,15.78,12600.0,15.1171,15.2038,15.1171,15.2038,12600.0
2008-11-24 15:30:00,15.82,15.82,15.74,15.77,13800.0,15.2424,15.2424,15.1653,15.1942,13800.0
2008-11-24 15:40:00,15.83,15.89,15.77,15.77,20100.0,15.252,15.3098,15.1942,15.1942,20100.0
2008-11-24 15:50:00,15.75,15.83,15.68,15.81,173700.0,15.1749,15.252,15.1075,15.2327,173700.0
2008-11-24 16:00:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-24 16:10:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-25 09:30:00,15.93,15.94,15.83,15.88,49200.0,15.3484,15.358,15.252,15.3002,49200.0
2008-11-25 09:40:00,15.89,15.92,15.8,15.87,17400.0,15.3098,15.3387,15.2231,15.2905,17400.0
2008-11-25 09:50:00,15.89,15.89,15.78,15.82,15900.0,15.3098,15.3098,15.2038,15.2424,15900.0
2008-11-25 10:00:00,15.86,15.89,15.83,15.88,23400.0,15.2809,15.3098,15.252,15.3002,23400.0
2008-11-25 10:10:00,15.89,15.9,15.76,15.79,31200.0,15.3098,15.3195,15.1846,15.2135,31200.0
2008-11-25 10:20:00,15.83,15.84,15.83,15.84,6600.0,15.252,15.2616,15.252,15.2616,6600.0
2008-11-25 10:30:00,15.8,15.82,15.79,15.79,3600.0,15.2231,15.2424,15.2135,15.2135,3600.0
2008-11-25 10:40:00,15.73,15.76,15.68,15.68,29700.0,15.1557,15.1846,15.1075,15.1075,29700.0
2008-11-25 10:50:00,15.69,15.72,15.66,15.72,40200.0,15.1171,15.146,15.0882,15.146,40200.0
2008-11-25 11:00:00,15.68,15.68,15.61,15.61,15900.0,15.1075,15.1075,15.04,15.04,15900.0
2008-11-25 11:10:00,15.69,15.69,15.65,15.69,1800.0,15.1171,15.1171,15.0786,15.1171,1800.0
2008-11-25 11:20:00,15.76,15.76,15.76,15.76,3600.0,15.1846,15.1846,15.1846,15.1846,3600.0
2008-11-25 11:30:00,15.78,15.8,15.78,15.8,600.0,15.2038,15.2231,15.2038,15.2231,600.0
2008-11-25 11:40:00,15.82,15.91,15.82,15.88,22200.0,15.2424,15.3291,15.2424,15.3002,22200.0
2008-11-25 11:50:00,15.85,15.85,15.82,15.83,1800.0,15.2713,15.2713,15.2424,15.252,1800.0
2008-11-25 12:00:00,15.78,15.78,15.78,15.78,12300.0,15.2038,15.2038,15.2038,15.2038,12300.0
2008-11-25 12:10:00,15.79,15.79,15.73,15.73,2700.0,15.2135,15.2135,15.1557,15.1557,2700.0
2008-11-25 12:20:00,15.76,15.77,15.72,15.72,30600.0,15.1846,15.1942,15.146,15.146,30600.0
2008-11-25 12:30:00,15.74,15.77,15.74,15.77,8700.0,15.1653,15.1942,15.1653,15.1942,8700.0
2008-11-25 12:40:00,15.75,15.75,15.65,15.65,5400.0,15.1749,15.1749,15.0786,15.0786,5400.0
2008-11-25 12:50:00,15.68,15.7,15.63,15.7,15600.0,15.1075,15.1268,15.0593,15.1268,15600.0
2008-11-25 13:00:00,15.76,15.77,15.76,15.77,29700.0,15.1846,15.1942,15.1846,15.1942,29700.0
2008-11-25 13:10:00,15.78,15.8,15.71,15.73,2100.0,15.2038,15.2231,15.1364,15.1557,2100.0
2008-11-25 13:20:00,15.76,15.82,15.72,15.81,15600.0,15.1846,15.2424,15.146,15.2327,15600.0
2008-11-25 13:30:00,15.87,15.87,15.85,15.85,1800.0,15.2905,15.2905,15.2713,15.2713,1800.0
2008-11-25 13:40:00,15.87,15.87,15.86,15.86,2700.0,15.2905,15.2905,15.2809,15.2809,2700.0
2008-11-25 13:50:00,15.87,15.88,15.84,15.84,3900.0,15.2905,15.3002,15.2616,15.2616,3900.0
2008-11-25 14:00:00,15.79,15.81,15.77,15.77,3300.0,15.2135,15.2327,15.1942,15.1942,3300.0
2008-11-25 14:10:00,15.75,15.75,15.69,15.69,15000.0,15.1749,15.1749,15.1171,15.1171,15000.0
2008-11-25 14:20:00,15.74,15.76,15.69,15.69,3300.0,15.1653,15.1846,15.1171,15.1171,3300.0
2008-11-25 14:30:00,15.68,15.68,15.67,15.67,6600.0,15.1075,15.1075,15.0979,15.0979,6600.0
2008-11-25 14:40:00,15.72,15.72,15.71,15.72,2100.0,15.146,15.146,15.1364,15.146,2100.0
2008-11-25 14:50:00,15.71,15.86,15.7,15.86,21900.0,15.1364,15.2809,15.1268,15.2809,21900.0
2008-11-25 15:00:00,15.88,15.93,15.88,15.89,6000.0,15.3002,15.3484,15.3002,15.3098,6000.0
2008-11-25 15:10:00,15.81,15.85,15.8,15.85,3000.0,15.2327,15.2713,15.2231,15.2713,3000.0
2008-11-25 15:20:00,15.83,15.83,15.75,15.83,40500.0,15.252,15.252,15.1749,15.252,40500.0
2008-11-25 15:30:00,15.78,15.86,15.76,15.79,10200.0,15.2038,15.2809,15.1846,15.2135,10200.0
2008-11-25 15:40:00,15.8,15.93,15.8,15.88,12900.0,15.2231,15.3484,15.2231,15.3002,12900.0
2008-11-25 15:50:00,15.92,15.95,15.87,15.9,32400.0,15.3387,15.3676,15.2905,15.3195,32400.0
2008-11-25 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-25 16:10:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-26 09:30:00,15.6,15.66,15.59,15.61,15600.0,15.0304,15.0882,15.0208,15.04,15600.0
2008-11-26 09:40:00,15.54,15.68,15.54,15.63,20100.0,14.9726,15.1075,14.9726,15.0593,20100.0
2008-11-26 09:50:00,15.68,15.79,15.68,15.75,23700.0,15.1075,15.2135,15.1075,15.1749,23700.0
2008-11-26 10:00:00,15.79,15.8,15.77,15.77,7500.0,15.2135,15.2231,15.1942,15.1942,7500.0
2008-11-26 10:10:00,15.79,15.86,15.79,15.86,6000.0,15.2135,15.2809,15.2135,15.2809,6000.0
2008-11-26 10:20:00,15.86,15.9,15.82,15.9,6900.0,15.2809,15.3195,15.2424,15.3195,6900.0
2008-11-26 10:30:00,15.9,15.91,15.9,15.91,1500.0,15.3195,15.3291,15.3195,15.3291,1500.0
2008-11-26 10:40:00,15.9,15.9,15.86,15.88,7800.0,15.3195,15.3195,15.2809,15.3002,7800.0
2008-11-26 10:50:00,15.94,15.98,15.94,15.97,7200.0,15.358,15.3965,15.358,15.3869,7200.0
2008-11-26 11:00:00,15.92,15.92,15.91,15.91,1200.0,15.3387,15.3387,15.3291,15.3291,1200.0
2008-11-26 11:10:00,15.96,15.98,15.94,15.94,6900.0,15.3773,15.3965,15.358,15.358,6900.0
2008-11-26 11:20:00,16.0,16.01,16.0,16.0,6600.0,15.4158,15.4254,15.4158,15.4158,6600.0
2008-11-26 11:30:00,16.05,16.08,16.05,16.08,2100.0,15.464,15.4929,15.464,15.4929,2100.0
2008-11-26 11:40:00,16.08,16.08,16.08,16.08,0.0,15.4929,15.4929,15.4929,15.4929,0.0
2008-11-26 11:50:00,16.07,16.07,16.05,16.06,5100.0,15.4832,15.4832,15.464,15.4736,5100.0
2008-11-26 12:00:00,16.07,16.07,16.07,16.07,1200.0,15.4832,15.4832,15.4832,15.4832,1200.0
2008-11-26 12:10:00,16.02,16.02,16.02,16.02,3600.0,15.4351,15.4351,15.4351,15.4351,3600.0
2008-11-26 12:20:00,16.01,16.04,16.0,16.0,124800.0,15.4254,15.4543,15.4158,15.4158,124800.0
2008-11-26 12:30:00,15.97,15.97,15.95,15.96,31200.0,15.3869,15.3869,15.3676,15.3773,31200.0
2008-11-26 12:40:00,15.95,15.99,15.95,15.98,1200.0,15.3676,15.4062,15.3676,15.3965,1200.0
2008-11-26 12:50:00,15.98,15.98,15.98,15.98,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2008-11-26 13:00:00,16.03,16.03,16.03,16.03,600.0,15.4447,15.4447,15.4447,15.4447,600.0
2008-11-26 13:10:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-11-26 13:20:00,15.96,15.96,15.96,15.96,12000.0,15.3773,15.3773,15.3773,15.3773,12000.0
2008-11-26 13:30:00,16.01,16.01,15.91,15.92,42300.0,15.4254,15.4254,15.3291,15.3387,42300.0
2008-11-26 13:40:00,15.92,15.94,15.92,15.94,6300.0,15.3387,15.358,15.3387,15.358,6300.0
2008-11-26 13:50:00,15.93,15.95,15.87,15.87,31800.0,15.3484,15.3676,15.2905,15.2905,31800.0
2008-11-26 14:00:00,15.89,15.92,15.87,15.92,7800.0,15.3098,15.3387,15.2905,15.3387,7800.0
2008-11-26 14:10:00,15.91,15.92,15.91,15.92,3900.0,15.3291,15.3387,15.3291,15.3387,3900.0
2008-11-26 14:20:00,15.94,16.0,15.94,16.0,6600.0,15.358,15.4158,15.358,15.4158,6600.0
2008-11-26 14:30:00,16.02,16.07,16.02,16.06,15600.0,15.4351,15.4832,15.4351,15.4736,15600.0
2008-11-26 14:40:00,16.06,16.12,16.06,16.12,17400.0,15.4736,15.5314,15.4736,15.5314,17400.0
2008-11-26 14:50:00,16.11,16.17,16.11,16.16,17700.0,15.5218,15.5796,15.5218,15.57,17700.0
2008-11-26 15:00:00,16.18,16.2,16.16,16.16,20700.0,15.5892,15.6085,15.57,15.57,20700.0
2008-11-26 15:10:00,16.19,16.25,16.19,16.22,8700.0,15.5989,15.6567,15.5989,15.6278,8700.0
2008-11-26 15:20:00,16.19,16.21,16.19,16.21,1800.0,15.5989,15.6181,15.5989,15.6181,1800.0
2008-11-26 15:30:00,16.23,16.26,16.23,16.26,5700.0,15.6374,15.6663,15.6374,15.6663,5700.0
2008-11-26 15:40:00,16.21,16.21,16.12,16.12,28500.0,15.6181,15.6181,15.5314,15.5314,28500.0
2008-11-26 15:50:00,16.17,16.3,16.17,16.3,3900.0,15.5796,15.7048,15.5796,15.7048,3900.0
2008-11-26 16:00:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-26 16:10:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-28 09:30:00,16.95,16.95,16.04,16.24,54900.0,16.3311,16.3311,15.4543,15.647,54900.0
2008-11-28 09:40:00,16.25,16.25,16.16,16.17,30900.0,15.6567,15.6567,15.57,15.5796,30900.0
2008-11-28 09:50:00,16.11,16.12,16.09,16.09,42600.0,15.5218,15.5314,15.5025,15.5025,42600.0
2008-11-28 10:00:00,16.13,16.14,16.11,16.11,6600.0,15.5411,15.5507,15.5218,15.5218,6600.0
2008-11-28 10:10:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:20:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:30:00,16.1,16.1,16.09,16.09,2100.0,15.5122,15.5122,15.5025,15.5025,2100.0
2008-11-28 10:40:00,16.09,16.12,16.09,16.12,1500.0,15.5025,15.5314,15.5025,15.5314,1500.0
2008-11-28 10:50:00,16.12,16.14,16.12,16.14,6900.0,15.5314,15.5507,15.5314,15.5507,6900.0
2008-11-28 11:00:00,16.13,16.13,16.11,16.13,2400.0,15.5411,15.5411,15.5218,15.5411,2400.0
2008-11-28 11:10:00,16.12,16.12,16.1,16.1,600.0,15.5314,15.5314,15.5122,15.5122,600.0
2008-11-28 11:20:00,16.12,16.15,16.12,16.15,11400.0,15.5314,15.5603,15.5314,15.5603,11400.0
2008-11-28 11:30:00,16.15,16.15,16.15,16.15,0.0,15.5603,15.5603,15.5603,15.5603,0.0
2008-11-28 11:40:00,16.13,16.15,16.13,16.14,3300.0,15.5411,15.5603,15.5411,15.5507,3300.0
2008-11-28 11:50:00,16.16,16.19,16.16,16.19,6900.0,15.57,15.5989,15.57,15.5989,6900.0
2008-11-28 12:00:00,16.17,16.18,16.17,16.18,3900.0,15.5796,15.5892,15.5796,15.5892,3900.0
2008-11-28 12:10:00,16.17,16.22,16.17,16.22,8100.0,15.5796,15.6278,15.5796,15.6278,8100.0
2008-11-28 12:20:00,16.22,16.22,16.22,16.22,0.0,15.6278,15.6278,15.6278,15.6278,0.0
2008-11-28 12:30:00,16.16,16.18,16.16,16.18,2100.0,15.57,15.5892,15.57,15.5892,2100.0
2008-11-28 12:40:00,16.17,16.21,16.17,16.21,6600.0,15.5796,15.6181,15.5796,15.6181,6600.0
2008-11-28 12:50:00,16.32,16.36,16.32,16.36,18300.0,15.7241,15.7627,15.7241,15.7627,18300.0
2008-11-28 13:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-12-01 09:30:00,15.9,16.05,15.9,15.94,38700.0,15.3195,15.464,15.3195,15.358,38700.0
2008-12-01 09:40:00,15.92,15.92,15.79,15.8,37200.0,15.3387,15.3387,15.2135,15.2231,37200.0
2008-12-01 09:50:00,15.77,15.77,15.67,15.68,27300.0,15.1942,15.1942,15.0979,15.1075,27300.0
2008-12-01 10:00:00,15.64,15.69,15.63,15.69,24000.0,15.0689,15.1171,15.0593,15.1171,24000.0
2008-12-01 10:10:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-12-01 10:20:00,15.67,15.7,15.67,15.68,1800.0,15.0979,15.1268,15.0979,15.1075,1800.0
2008-12-01 10:30:00,15.64,15.64,15.62,15.62,3900.0,15.0689,15.0689,15.0497,15.0497,3900.0
2008-12-01 10:40:00,15.69,15.69,15.69,15.69,300.0,15.1171,15.1171,15.1171,15.1171,300.0
2008-12-01 10:50:00,15.63,15.63,15.58,15.58,4800.0,15.0593,15.0593,15.0111,15.0111,4800.0
2008-12-01 11:00:00,15.55,15.55,15.5,15.5,28800.0,14.9822,14.9822,14.9341,14.9341,28800.0
2008-12-01 11:10:00,15.52,15.57,15.52,15.57,6900.0,14.9533,15.0015,14.9533,15.0015,6900.0
2008-12-01 11:20:00,15.57,15.58,15.54,15.54,12300.0,15.0015,15.0111,14.9726,14.9726,12300.0
2008-12-01 11:30:00,15.55,15.58,15.55,15.58,1500.0,14.9822,15.0111,14.9822,15.0111,1500.0
2008-12-01 11:40:00,15.64,15.64,15.62,15.62,1500.0,15.0689,15.0689,15.0497,15.0497,1500.0
2008-12-01 11:50:00,15.61,15.61,15.58,15.59,3600.0,15.04,15.04,15.0111,15.0208,3600.0
2008-12-01 12:00:00,15.57,15.57,15.55,15.56,9000.0,15.0015,15.0015,14.9822,14.9919,9000.0
2008-12-01 12:10:00,15.57,15.57,15.53,15.53,14400.0,15.0015,15.0015,14.963,14.963,14400.0
2008-12-01 12:20:00,15.53,15.54,15.52,15.52,6900.0,14.963,14.9726,14.9533,14.9533,6900.0
2008-12-01 12:30:00,15.5,15.51,15.44,15.44,13500.0,14.9341,14.9437,14.8762,14.8762,13500.0
2008-12-01 12:40:00,15.46,15.48,15.46,15.48,2400.0,14.8955,14.9148,14.8955,14.9148,2400.0
2008-12-01 12:50:00,15.46,15.46,15.43,15.43,7200.0,14.8955,14.8955,14.8666,14.8666,7200.0
2008-12-01 13:00:00,15.44,15.45,15.44,15.45,2100.0,14.8762,14.8859,14.8762,14.8859,2100.0
2008-12-01 13:10:00,15.44,15.5,15.44,15.5,9000.0,14.8762,14.9341,14.8762,14.9341,9000.0
2008-12-01 13:20:00,15.48,15.48,15.45,15.46,3600.0,14.9148,14.9148,14.8859,14.8955,3600.0
2008-12-01 13:30:00,15.49,15.49,15.44,15.46,8700.0,14.9244,14.9244,14.8762,14.8955,8700.0
2008-12-01 13:40:00,15.44,15.44,15.4,15.4,13500.0,14.8762,14.8762,14.8377,14.8377,13500.0
2008-12-01 13:50:00,15.35,15.42,15.35,15.42,27300.0,14.7895,14.857,14.7895,14.857,27300.0
2008-12-01 14:00:00,15.43,15.43,15.36,15.37,18600.0,14.8666,14.8666,14.7992,14.8088,18600.0
2008-12-01 14:10:00,15.41,15.41,15.41,15.41,300.0,14.8473,14.8473,14.8473,14.8473,300.0
2008-12-01 14:20:00,15.38,15.38,15.38,15.38,300.0,14.8184,14.8184,14.8184,14.8184,300.0
2008-12-01 14:30:00,15.42,15.42,15.42,15.42,1500.0,14.857,14.857,14.857,14.857,1500.0
2008-12-01 14:40:00,15.41,15.41,15.41,15.41,300.0,14.8473,14.8473,14.8473,14.8473,300.0
2008-12-01 14:50:00,15.49,15.5,15.45,15.45,4500.0,14.9244,14.9341,14.8859,14.8859,4500.0
2008-12-01 15:00:00,15.45,15.45,15.37,15.37,13800.0,14.8859,14.8859,14.8088,14.8088,13800.0
2008-12-01 15:10:00,15.37,15.4,15.36,15.36,19200.0,14.8088,14.8377,14.7992,14.7992,19200.0
2008-12-01 15:20:00,15.34,15.34,15.28,15.3,14700.0,14.7799,14.7799,14.7221,14.7414,14700.0
2008-12-01 15:30:00,15.3,15.32,15.29,15.31,1800.0,14.7414,14.7606,14.7317,14.751,1800.0
2008-12-01 15:40:00,15.23,15.28,15.16,15.28,31500.0,14.6739,14.7221,14.6065,14.7221,31500.0
2008-12-01 15:50:00,15.2,15.23,15.03,15.05,39900.0,14.645,14.6739,14.4812,14.5005,39900.0
2008-12-01 16:00:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-01 16:10:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-02 09:30:00,15.3,15.3,15.14,15.19,18900.0,14.7414,14.7414,14.5872,14.6354,18900.0
2008-12-02 09:40:00,15.15,15.15,15.07,15.08,54300.0,14.5968,14.5968,14.5198,14.5294,54300.0
2008-12-02 09:50:00,15.07,15.14,15.07,15.08,16800.0,14.5198,14.5872,14.5198,14.5294,16800.0
2008-12-02 10:00:00,15.11,15.19,15.11,15.19,15900.0,14.5583,14.6354,14.5583,14.6354,15900.0
2008-12-02 10:10:00,15.28,15.29,15.22,15.23,12600.0,14.7221,14.7317,14.6643,14.6739,12600.0
2008-12-02 10:20:00,15.22,15.29,15.22,15.29,900.0,14.6643,14.7317,14.6643,14.7317,900.0
2008-12-02 10:30:00,15.26,15.27,15.26,15.27,33600.0,14.7028,14.7125,14.7028,14.7125,33600.0
2008-12-02 10:40:00,15.28,15.31,15.28,15.28,2400.0,14.7221,14.751,14.7221,14.7221,2400.0
2008-12-02 10:50:00,15.3,15.33,15.29,15.31,8700.0,14.7414,14.7703,14.7317,14.751,8700.0
2008-12-02 11:00:00,15.28,15.29,15.25,15.25,8700.0,14.7221,14.7317,14.6932,14.6932,8700.0
2008-12-02 11:10:00,15.23,15.23,15.23,15.23,300.0,14.6739,14.6739,14.6739,14.6739,300.0
2008-12-02 11:20:00,15.28,15.34,15.28,15.34,8700.0,14.7221,14.7799,14.7221,14.7799,8700.0
2008-12-02 11:30:00,15.35,15.36,15.33,15.33,4200.0,14.7895,14.7992,14.7703,14.7703,4200.0
2008-12-02 11:40:00,15.32,15.37,15.31,15.37,6900.0,14.7606,14.8088,14.751,14.8088,6900.0
2008-12-02 11:50:00,15.37,15.38,15.35,15.35,3000.0,14.8088,14.8184,14.7895,14.7895,3000.0
2008-12-02 12:00:00,15.37,15.37,15.35,15.35,2400.0,14.8088,14.8088,14.7895,14.7895,2400.0
2008-12-02 12:10:00,15.33,15.36,15.33,15.35,36600.0,14.7703,14.7992,14.7703,14.7895,36600.0
2008-12-02 12:20:00,15.37,15.43,15.37,15.43,4800.0,14.8088,14.8666,14.8088,14.8666,4800.0
2008-12-02 12:30:00,15.39,15.39,15.38,15.38,2100.0,14.8281,14.8281,14.8184,14.8184,2100.0
2008-12-02 12:40:00,15.37,15.39,15.36,15.39,3600.0,14.8088,14.8281,14.7992,14.8281,3600.0
2008-12-02 12:50:00,15.37,15.4,15.36,15.4,3600.0,14.8088,14.8377,14.7992,14.8377,3600.0
2008-12-02 13:00:00,15.39,15.39,15.36,15.36,1200.0,14.8281,14.8281,14.7992,14.7992,1200.0
2008-12-02 13:10:00,15.39,15.43,15.39,15.43,1800.0,14.8281,14.8666,14.8281,14.8666,1800.0
2008-12-02 13:20:00,15.37,15.4,15.37,15.39,1800.0,14.8088,14.8377,14.8088,14.8281,1800.0
2008-12-02 13:30:00,15.34,15.35,15.32,15.34,19800.0,14.7799,14.7895,14.7606,14.7799,19800.0
2008-12-02 13:40:00,15.32,15.32,15.3,15.3,8400.0,14.7606,14.7606,14.7414,14.7414,8400.0
2008-12-02 13:50:00,15.3,15.32,15.29,15.31,6000.0,14.7414,14.7606,14.7317,14.751,6000.0
2008-12-02 14:00:00,15.28,15.28,15.22,15.22,16200.0,14.7221,14.7221,14.6643,14.6643,16200.0
2008-12-02 14:10:00,15.23,15.25,15.2,15.2,12300.0,14.6739,14.6932,14.645,14.645,12300.0
2008-12-02 14:20:00,15.16,15.18,15.12,15.14,8700.0,14.6065,14.6257,14.5679,14.5872,8700.0
2008-12-02 14:30:00,15.19,15.25,15.19,15.25,13800.0,14.6354,14.6932,14.6354,14.6932,13800.0
2008-12-02 14:40:00,15.25,15.26,15.22,15.22,28500.0,14.6932,14.7028,14.6643,14.6643,28500.0
2008-12-02 14:50:00,15.27,15.27,15.27,15.27,300.0,14.7125,14.7125,14.7125,14.7125,300.0
2008-12-02 15:00:00,15.27,15.3,15.2,15.2,6900.0,14.7125,14.7414,14.645,14.645,6900.0
2008-12-02 15:10:00,15.19,15.26,15.19,15.25,13800.0,14.6354,14.7028,14.6354,14.6932,13800.0
2008-12-02 15:20:00,15.31,15.4,15.3,15.4,3900.0,14.751,14.8377,14.7414,14.8377,3900.0
2008-12-02 15:30:00,15.45,15.45,15.39,15.45,3000.0,14.8859,14.8859,14.8281,14.8859,3000.0
2008-12-02 15:40:00,15.43,15.46,15.34,15.34,30600.0,14.8666,14.8955,14.7799,14.7799,30600.0
2008-12-02 15:50:00,15.32,15.5,15.32,15.5,19800.0,14.7606,14.9341,14.7606,14.9341,19800.0
2008-12-02 16:00:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-02 16:10:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-03 09:30:00,15.16,15.36,15.16,15.36,11400.0,14.6065,14.7992,14.6065,14.7992,11400.0
2008-12-03 09:40:00,15.33,15.46,15.33,15.45,20700.0,14.7703,14.8955,14.7703,14.8859,20700.0
2008-12-03 09:50:00,15.43,15.43,15.42,15.42,6000.0,14.8666,14.8666,14.857,14.857,6000.0
2008-12-03 10:00:00,15.39,15.57,15.39,15.55,6000.0,14.8281,15.0015,14.8281,14.9822,6000.0
2008-12-03 10:10:00,15.47,15.54,15.47,15.54,3900.0,14.9052,14.9726,14.9052,14.9726,3900.0
2008-12-03 10:20:00,15.62,15.62,15.61,15.61,6600.0,15.0497,15.0497,15.04,15.04,6600.0
2008-12-03 10:30:00,15.63,15.72,15.62,15.68,26700.0,15.0593,15.146,15.0497,15.1075,26700.0
2008-12-03 10:40:00,15.7,15.81,15.69,15.79,41700.0,15.1268,15.2327,15.1171,15.2135,41700.0
2008-12-03 10:50:00,15.8,15.88,15.8,15.88,21900.0,15.2231,15.3002,15.2231,15.3002,21900.0
2008-12-03 11:00:00,15.87,15.87,15.82,15.82,4200.0,15.2905,15.2905,15.2424,15.2424,4200.0
2008-12-03 11:10:00,15.85,15.85,15.85,15.85,300.0,15.2713,15.2713,15.2713,15.2713,300.0
2008-12-03 11:20:00,15.91,15.92,15.88,15.88,3600.0,15.3291,15.3387,15.3002,15.3002,3600.0
2008-12-03 11:30:00,15.79,15.8,15.79,15.8,11700.0,15.2135,15.2231,15.2135,15.2231,11700.0
2008-12-03 11:40:00,15.82,15.82,15.78,15.78,1200.0,15.2424,15.2424,15.2038,15.2038,1200.0
2008-12-03 11:50:00,15.83,15.86,15.83,15.86,1500.0,15.252,15.2809,15.252,15.2809,1500.0
2008-12-03 12:00:00,15.78,15.78,15.7,15.7,8700.0,15.2038,15.2038,15.1268,15.1268,8700.0
2008-12-03 12:10:00,15.7,15.7,15.64,15.64,8700.0,15.1268,15.1268,15.0689,15.0689,8700.0
2008-12-03 12:20:00,15.63,15.63,15.63,15.63,6000.0,15.0593,15.0593,15.0593,15.0593,6000.0
2008-12-03 12:30:00,15.69,15.69,15.69,15.69,2400.0,15.1171,15.1171,15.1171,15.1171,2400.0
2008-12-03 12:40:00,15.75,15.75,15.73,15.73,6000.0,15.1749,15.1749,15.1557,15.1557,6000.0
2008-12-03 12:50:00,15.72,15.81,15.72,15.79,5400.0,15.146,15.2327,15.146,15.2135,5400.0
2008-12-03 13:00:00,15.74,15.74,15.72,15.72,2100.0,15.1653,15.1653,15.146,15.146,2100.0
2008-12-03 13:10:00,15.75,15.75,15.74,15.74,600.0,15.1749,15.1749,15.1653,15.1653,600.0
2008-12-03 13:20:00,15.65,15.65,15.63,15.63,1500.0,15.0786,15.0786,15.0593,15.0593,1500.0
2008-12-03 13:30:00,15.53,15.54,15.52,15.54,6900.0,14.963,14.9726,14.9533,14.9726,6900.0
2008-12-03 13:40:00,15.46,15.48,15.45,15.45,18900.0,14.8955,14.9148,14.8859,14.8859,18900.0
2008-12-03 13:50:00,15.46,15.46,15.41,15.41,18000.0,14.8955,14.8955,14.8473,14.8473,18000.0
2008-12-03 14:00:00,15.42,15.47,15.4,15.43,18300.0,14.857,14.9052,14.8377,14.8666,18300.0
2008-12-03 14:10:00,15.48,15.52,15.48,15.52,3000.0,14.9148,14.9533,14.9148,14.9533,3000.0
2008-12-03 14:20:00,15.49,15.62,15.49,15.61,11400.0,14.9244,15.0497,14.9244,15.04,11400.0
2008-12-03 14:30:00,15.66,15.71,15.66,15.68,17400.0,15.0882,15.1364,15.0882,15.1075,17400.0
2008-12-03 14:40:00,15.7,15.77,15.7,15.76,19800.0,15.1268,15.1942,15.1268,15.1846,19800.0
2008-12-03 14:50:00,15.82,15.82,15.74,15.75,3900.0,15.2424,15.2424,15.1653,15.1749,3900.0
2008-12-03 15:00:00,15.59,15.59,15.59,15.59,600.0,15.0208,15.0208,15.0208,15.0208,600.0
2008-12-03 15:10:00,15.68,15.68,15.61,15.61,600.0,15.1075,15.1075,15.04,15.04,600.0
2008-12-03 15:20:00,15.65,15.65,15.64,15.64,900.0,15.0786,15.0786,15.0689,15.0689,900.0
2008-12-03 15:30:00,15.71,15.77,15.67,15.77,3000.0,15.1364,15.1942,15.0979,15.1942,3000.0
2008-12-03 15:40:00,15.79,15.83,15.78,15.83,2400.0,15.2135,15.252,15.2038,15.252,2400.0
2008-12-03 15:50:00,15.85,15.91,15.85,15.9,20100.0,15.2713,15.3291,15.2713,15.3195,20100.0
2008-12-03 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-03 16:10:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-04 09:30:00,15.68,15.74,15.68,15.74,10200.0,15.1075,15.1653,15.1075,15.1653,10200.0
2008-12-04 09:40:00,15.88,15.88,15.84,15.87,12600.0,15.3002,15.3002,15.2616,15.2905,12600.0
2008-12-04 09:50:00,15.91,16.01,15.89,15.97,12600.0,15.3291,15.4254,15.3098,15.3869,12600.0
2008-12-04 10:00:00,15.99,16.06,15.98,15.98,27600.0,15.4062,15.4736,15.3965,15.3965,27600.0
2008-12-04 10:10:00,15.95,16.0,15.93,16.0,4800.0,15.3676,15.4158,15.3484,15.4158,4800.0
2008-12-04 10:20:00,15.99,16.06,15.99,16.06,2100.0,15.4062,15.4736,15.4062,15.4736,2100.0
2008-12-04 10:30:00,16.01,16.01,16.01,16.01,600.0,15.4254,15.4254,15.4254,15.4254,600.0
2008-12-04 10:40:00,16.1,16.13,16.1,16.13,1500.0,15.5122,15.5411,15.5122,15.5411,1500.0
2008-12-04 10:50:00,16.1,16.17,16.1,16.17,4800.0,15.5122,15.5796,15.5122,15.5796,4800.0
2008-12-04 11:00:00,16.21,16.21,16.11,16.11,10500.0,15.6181,15.6181,15.5218,15.5218,10500.0
2008-12-04 11:10:00,16.05,16.13,16.05,16.13,7200.0,15.464,15.5411,15.464,15.5411,7200.0
2008-12-04 11:20:00,16.13,16.16,16.13,16.16,1500.0,15.5411,15.57,15.5411,15.57,1500.0
2008-12-04 11:30:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 11:40:00,16.08,16.08,16.05,16.06,5100.0,15.4929,15.4929,15.464,15.4736,5100.0
2008-12-04 11:50:00,16.19,16.19,16.16,16.17,1500.0,15.5989,15.5989,15.57,15.5796,1500.0
2008-12-04 12:00:00,16.17,16.17,16.17,16.17,0.0,15.5796,15.5796,15.5796,15.5796,0.0
2008-12-04 12:10:00,16.1,16.1,16.07,16.07,4200.0,15.5122,15.5122,15.4832,15.4832,4200.0
2008-12-04 12:20:00,16.05,16.05,16.05,16.05,3300.0,15.464,15.464,15.464,15.464,3300.0
2008-12-04 12:30:00,16.13,16.13,16.13,16.13,600.0,15.5411,15.5411,15.5411,15.5411,600.0
2008-12-04 12:40:00,16.17,16.17,16.16,16.16,1500.0,15.5796,15.5796,15.57,15.57,1500.0
2008-12-04 12:50:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 13:00:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 13:10:00,16.03,16.03,16.03,16.03,3600.0,15.4447,15.4447,15.4447,15.4447,3600.0
2008-12-04 13:20:00,16.03,16.03,16.03,16.03,600.0,15.4447,15.4447,15.4447,15.4447,600.0
2008-12-04 13:30:00,16.0,16.0,16.0,16.0,600.0,15.4158,15.4158,15.4158,15.4158,600.0
2008-12-04 13:40:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 13:50:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 14:00:00,16.02,16.03,16.02,16.03,1800.0,15.4351,15.4447,15.4351,15.4447,1800.0
2008-12-04 14:10:00,16.05,16.05,15.99,15.99,6900.0,15.464,15.464,15.4062,15.4062,6900.0
2008-12-04 14:20:00,15.99,16.03,15.99,16.0,2700.0,15.4062,15.4447,15.4062,15.4158,2700.0
2008-12-04 14:30:00,15.98,16.06,15.98,16.06,9000.0,15.3965,15.4736,15.3965,15.4736,9000.0
2008-12-04 14:40:00,15.99,15.99,15.96,15.96,2400.0,15.4062,15.4062,15.3773,15.3773,2400.0
2008-12-04 14:50:00,16.0,16.04,16.0,16.0,6300.0,15.4158,15.4543,15.4158,15.4158,6300.0
2008-12-04 15:00:00,15.96,15.96,15.83,15.83,15600.0,15.3773,15.3773,15.252,15.252,15600.0
2008-12-04 15:10:00,15.85,15.85,15.76,15.8,16800.0,15.2713,15.2713,15.1846,15.2231,16800.0
2008-12-04 15:20:00,15.79,15.79,15.66,15.66,6900.0,15.2135,15.2135,15.0882,15.0882,6900.0
2008-12-04 15:30:00,15.68,15.68,15.59,15.6,7500.0,15.1075,15.1075,15.0208,15.0304,7500.0
2008-12-04 15:40:00,15.62,15.82,15.62,15.77,10800.0,15.0497,15.2424,15.0497,15.1942,10800.0
2008-12-04 15:50:00,15.72,15.82,15.7,15.8,5100.0,15.146,15.2424,15.1268,15.2231,5100.0
2008-12-04 16:00:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-04 16:10:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-05 09:30:00,15.74,15.74,15.64,15.69,4200.0,15.1653,15.1653,15.0689,15.1171,4200.0
2008-12-05 09:40:00,15.6,15.6,15.55,15.55,900.0,15.0304,15.0304,14.9822,14.9822,900.0
2008-12-05 09:50:00,15.58,15.58,15.53,15.53,4800.0,15.0111,15.0111,14.963,14.963,4800.0
2008-12-05 10:00:00,15.44,15.44,15.44,15.44,1800.0,14.8762,14.8762,14.8762,14.8762,1800.0
2008-12-05 10:10:00,15.33,15.38,15.33,15.38,16500.0,14.7703,14.8184,14.7703,14.8184,16500.0
2008-12-05 10:20:00,15.3,15.38,15.3,15.38,900.0,14.7414,14.8184,14.7414,14.8184,900.0
2008-12-05 10:30:00,15.39,15.41,15.34,15.39,10800.0,14.8281,14.8473,14.7799,14.8281,10800.0
2008-12-05 10:40:00,15.37,15.38,15.36,15.36,17100.0,14.8088,14.8184,14.7992,14.7992,17100.0
2008-12-05 10:50:00,15.47,15.47,15.47,15.47,12000.0,14.9052,14.9052,14.9052,14.9052,12000.0
2008-12-05 11:00:00,15.48,15.48,15.42,15.42,1500.0,14.9148,14.9148,14.857,14.857,1500.0
2008-12-05 11:10:00,15.44,15.44,15.44,15.44,300.0,14.8762,14.8762,14.8762,14.8762,300.0
2008-12-05 11:20:00,15.36,15.36,15.35,15.36,8100.0,14.7992,14.7992,14.7895,14.7992,8100.0
2008-12-05 11:30:00,15.43,15.43,15.43,15.43,300.0,14.8666,14.8666,14.8666,14.8666,300.0
2008-12-05 11:40:00,15.48,15.48,15.48,15.48,1200.0,14.9148,14.9148,14.9148,14.9148,1200.0
2008-12-05 11:50:00,15.54,15.55,15.51,15.51,1200.0,14.9726,14.9822,14.9437,14.9437,1200.0
2008-12-05 12:00:00,15.57,15.57,15.55,15.55,2100.0,15.0015,15.0015,14.9822,14.9822,2100.0
2008-12-05 12:10:00,15.59,15.6,15.59,15.6,6300.0,15.0208,15.0304,15.0208,15.0304,6300.0
2008-12-05 12:20:00,15.63,15.64,15.59,15.59,3000.0,15.0593,15.0689,15.0208,15.0208,3000.0
2008-12-05 12:30:00,15.6,15.6,15.54,15.56,3900.0,15.0304,15.0304,14.9726,14.9919,3900.0
2008-12-05 12:40:00,15.56,15.56,15.56,15.56,0.0,14.9919,14.9919,14.9919,14.9919,0.0
2008-12-05 12:50:00,15.59,15.59,15.59,15.59,300.0,15.0208,15.0208,15.0208,15.0208,300.0
2008-12-05 13:00:00,15.62,15.68,15.62,15.68,4200.0,15.0497,15.1075,15.0497,15.1075,4200.0
2008-12-05 13:10:00,15.72,15.73,15.72,15.73,1800.0,15.146,15.1557,15.146,15.1557,1800.0
2008-12-05 13:20:00,15.74,15.74,15.71,15.71,900.0,15.1653,15.1653,15.1364,15.1364,900.0
2008-12-05 13:30:00,15.79,15.79,15.79,15.79,300.0,15.2135,15.2135,15.2135,15.2135,300.0
2008-12-05 13:40:00,15.78,15.96,15.78,15.96,5700.0,15.2038,15.3773,15.2038,15.3773,5700.0
2008-12-05 13:50:00,15.95,16.09,15.95,16.09,14100.0,15.3676,15.5025,15.3676,15.5025,14100.0
2008-12-05 14:00:00,15.92,15.92,15.92,15.92,300.0,15.3387,15.3387,15.3387,15.3387,300.0
2008-12-05 14:10:00,15.89,15.89,15.86,15.86,2100.0,15.3098,15.3098,15.2809,15.2809,2100.0
2008-12-05 14:20:00,15.91,15.91,15.88,15.88,8100.0,15.3291,15.3291,15.3002,15.3002,8100.0
2008-12-05 14:30:00,15.92,16.0,15.92,16.0,30600.0,15.3387,15.4158,15.3387,15.4158,30600.0
2008-12-05 14:40:00,16.0,16.11,16.0,16.11,42300.0,15.4158,15.5218,15.4158,15.5218,42300.0
2008-12-05 14:50:00,16.18,16.22,16.18,16.2,24900.0,15.5892,15.6278,15.5892,15.6085,24900.0
2008-12-05 15:00:00,16.25,16.28,16.08,16.13,21600.0,15.6567,15.6856,15.4929,15.5411,21600.0
2008-12-05 15:10:00,16.11,16.24,16.11,16.24,2100.0,15.5218,15.647,15.5218,15.647,2100.0
2008-12-05 15:20:00,16.21,16.23,16.21,16.23,5400.0,15.6181,15.6374,15.6181,15.6374,5400.0
2008-12-05 15:30:00,16.22,16.33,16.22,16.32,3300.0,15.6278,15.7338,15.6278,15.7241,3300.0
2008-12-05 15:40:00,16.35,16.35,16.25,16.25,38100.0,15.753,15.753,15.6567,15.6567,38100.0
2008-12-05 15:50:00,16.31,16.42,16.31,16.38,23400.0,15.7145,15.8205,15.7145,15.7819,23400.0
2008-12-05 16:00:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-05 16:10:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-08 09:30:00,16.69,17.13,16.61,16.69,103200.0,16.0806,16.5045,16.0035,16.0806,103200.0
2008-12-08 09:40:00,16.78,16.86,16.78,16.82,21900.0,16.1673,16.2444,16.1673,16.2059,21900.0
2008-12-08 09:50:00,16.81,16.81,16.78,16.81,43200.0,16.1962,16.1962,16.1673,16.1962,43200.0
2008-12-08 10:00:00,16.77,16.84,16.77,16.83,2700.0,16.1577,16.2251,16.1577,16.2155,2700.0
2008-12-08 10:10:00,16.83,16.83,16.76,16.76,31500.0,16.2155,16.2155,16.1481,16.1481,31500.0
2008-12-08 10:20:00,16.84,16.86,16.84,16.86,15300.0,16.2251,16.2444,16.2251,16.2444,15300.0
2008-12-08 10:30:00,16.89,16.89,16.86,16.89,4200.0,16.2733,16.2733,16.2444,16.2733,4200.0
2008-12-08 10:40:00,16.92,16.92,16.92,16.92,1200.0,16.3022,16.3022,16.3022,16.3022,1200.0
2008-12-08 10:50:00,16.88,16.89,16.82,16.82,3900.0,16.2637,16.2733,16.2059,16.2059,3900.0
2008-12-08 11:00:00,16.85,16.85,16.76,16.76,34500.0,16.2348,16.2348,16.1481,16.1481,34500.0
2008-12-08 11:10:00,16.78,16.81,16.78,16.81,1800.0,16.1673,16.1962,16.1673,16.1962,1800.0
2008-12-08 11:20:00,16.81,16.82,16.8,16.81,3000.0,16.1962,16.2059,16.1866,16.1962,3000.0
2008-12-08 11:30:00,16.8,16.88,16.8,16.88,6300.0,16.1866,16.2637,16.1866,16.2637,6300.0
2008-12-08 11:40:00,16.86,16.87,16.86,16.87,2100.0,16.2444,16.254,16.2444,16.254,2100.0
2008-12-08 11:50:00,16.84,16.85,16.84,16.85,600.0,16.2251,16.2348,16.2251,16.2348,600.0
2008-12-08 12:00:00,16.8,16.82,16.8,16.82,12900.0,16.1866,16.2059,16.1866,16.2059,12900.0
2008-12-08 12:10:00,16.8,16.82,16.79,16.82,11400.0,16.1866,16.2059,16.177,16.2059,11400.0
2008-12-08 12:20:00,16.83,16.89,16.83,16.89,6300.0,16.2155,16.2733,16.2155,16.2733,6300.0
2008-12-08 12:30:00,16.9,16.9,16.89,16.89,900.0,16.2829,16.2829,16.2733,16.2733,900.0
2008-12-08 12:40:00,16.87,16.88,16.87,16.88,2100.0,16.254,16.2637,16.254,16.2637,2100.0
2008-12-08 12:50:00,16.85,16.85,16.83,16.83,2100.0,16.2348,16.2348,16.2155,16.2155,2100.0
2008-12-08 13:00:00,16.87,16.87,16.87,16.87,600.0,16.254,16.254,16.254,16.254,600.0
2008-12-08 13:10:00,16.9,16.91,16.86,16.86,31800.0,16.2829,16.2926,16.2444,16.2444,31800.0
2008-12-08 13:20:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-08 13:30:00,16.84,16.84,16.78,16.78,2700.0,16.2251,16.2251,16.1673,16.1673,2700.0
2008-12-08 13:40:00,16.85,16.85,16.82,16.82,18900.0,16.2348,16.2348,16.2059,16.2059,18900.0
2008-12-08 13:50:00,16.8,16.8,16.8,16.8,600.0,16.1866,16.1866,16.1866,16.1866,600.0
2008-12-08 14:00:00,16.79,16.89,16.79,16.89,12300.0,16.177,16.2733,16.177,16.2733,12300.0
2008-12-08 14:10:00,16.92,16.92,16.88,16.88,3900.0,16.3022,16.3022,16.2637,16.2637,3900.0
2008-12-08 14:20:00,16.95,16.95,16.92,16.92,1800.0,16.3311,16.3311,16.3022,16.3022,1800.0
2008-12-08 14:30:00,16.92,16.93,16.9,16.9,2100.0,16.3022,16.3118,16.2829,16.2829,2100.0
2008-12-08 14:40:00,16.94,17.02,16.94,17.02,49200.0,16.3215,16.3986,16.3215,16.3986,49200.0
2008-12-08 14:50:00,17.02,17.04,16.99,17.02,11400.0,16.3986,16.4178,16.3697,16.3986,11400.0
2008-12-08 15:00:00,17.02,17.03,17.01,17.03,7800.0,16.3986,16.4082,16.3889,16.4082,7800.0
2008-12-08 15:10:00,17.04,17.04,17.02,17.02,16500.0,16.4178,16.4178,16.3986,16.3986,16500.0
2008-12-08 15:20:00,17.03,17.03,16.98,16.99,1200.0,16.4082,16.4082,16.36,16.3697,1200.0
2008-12-08 15:30:00,16.99,17.01,16.94,16.94,6300.0,16.3697,16.3889,16.3215,16.3215,6300.0
2008-12-08 15:40:00,16.88,16.91,16.73,16.73,18000.0,16.2637,16.2926,16.1191,16.1191,18000.0
2008-12-08 15:50:00,16.75,16.92,16.75,16.9,33300.0,16.1384,16.3022,16.1384,16.2829,33300.0
2008-12-08 16:00:00,17.02,17.02,17.02,17.02,8400.0,16.3986,16.3986,16.3986,16.3986,8400.0
2008-12-08 16:10:00,17.02,17.02,17.02,17.02,0.0,16.3986,16.3986,16.3986,16.3986,0.0
2008-12-09 09:30:00,16.76,16.81,16.68,16.78,21300.0,16.1481,16.1962,16.071,16.1673,21300.0
2008-12-09 09:40:00,16.83,16.84,16.81,16.84,76800.0,16.2155,16.2251,16.1962,16.2251,76800.0
2008-12-09 09:50:00,16.86,16.92,16.8,16.8,96300.0,16.2444,16.3022,16.1866,16.1866,96300.0
2008-12-09 10:00:00,16.87,16.89,16.85,16.85,2700.0,16.254,16.2733,16.2348,16.2348,2700.0
2008-12-09 10:10:00,16.94,17.04,16.94,17.04,28800.0,16.3215,16.4178,16.3215,16.4178,28800.0
2008-12-09 10:20:00,16.99,16.99,16.99,16.99,300.0,16.3697,16.3697,16.3697,16.3697,300.0
2008-12-09 10:30:00,16.98,16.99,16.95,16.98,1500.0,16.36,16.3697,16.3311,16.36,1500.0
2008-12-09 10:40:00,16.96,17.04,16.96,17.04,4800.0,16.3408,16.4178,16.3408,16.4178,4800.0
2008-12-09 10:50:00,17.04,17.04,17.04,17.04,0.0,16.4178,16.4178,16.4178,16.4178,0.0
2008-12-09 11:00:00,17.0,17.0,16.99,16.99,600.0,16.3793,16.3793,16.3697,16.3697,600.0
2008-12-09 11:10:00,16.86,16.86,16.85,16.86,7500.0,16.2444,16.2444,16.2348,16.2444,7500.0
2008-12-09 11:20:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-09 11:30:00,16.76,16.78,16.71,16.71,4800.0,16.1481,16.1673,16.0999,16.0999,4800.0
2008-12-09 11:40:00,16.76,16.8,16.76,16.78,2100.0,16.1481,16.1866,16.1481,16.1673,2100.0
2008-12-09 11:50:00,16.79,16.8,16.78,16.78,1200.0,16.177,16.1866,16.1673,16.1673,1200.0
2008-12-09 12:00:00,16.85,16.89,16.85,16.89,2400.0,16.2348,16.2733,16.2348,16.2733,2400.0
2008-12-09 12:10:00,16.86,16.86,16.78,16.8,57300.0,16.2444,16.2444,16.1673,16.1866,57300.0
2008-12-09 12:20:00,16.77,16.77,16.76,16.76,3000.0,16.1577,16.1577,16.1481,16.1481,3000.0
2008-12-09 12:30:00,16.79,16.79,16.78,16.78,8700.0,16.177,16.177,16.1673,16.1673,8700.0
2008-12-09 12:40:00,16.8,16.8,16.8,16.8,300.0,16.1866,16.1866,16.1866,16.1866,300.0
2008-12-09 12:50:00,16.74,16.74,16.66,16.66,15900.0,16.1288,16.1288,16.0517,16.0517,15900.0
2008-12-09 13:00:00,16.63,16.67,16.62,16.67,48300.0,16.0228,16.0613,16.0132,16.0613,48300.0
2008-12-09 13:10:00,16.62,16.63,16.52,16.52,33900.0,16.0132,16.0228,15.9168,15.9168,33900.0
2008-12-09 13:20:00,16.51,16.53,16.5,16.53,27900.0,15.9072,15.9265,15.8975,15.9265,27900.0
2008-12-09 13:30:00,16.52,16.55,16.5,16.5,9300.0,15.9168,15.9457,15.8975,15.8975,9300.0
2008-12-09 13:40:00,16.53,16.57,16.53,16.57,600.0,15.9265,15.965,15.9265,15.965,600.0
2008-12-09 13:50:00,16.6,16.6,16.56,16.56,600.0,15.9939,15.9939,15.9554,15.9554,600.0
2008-12-09 14:00:00,16.51,16.51,16.44,16.44,16800.0,15.9072,15.9072,15.8397,15.8397,16800.0
2008-12-09 14:10:00,16.43,16.46,16.43,16.46,4500.0,15.8301,15.859,15.8301,15.859,4500.0
2008-12-09 14:20:00,16.49,16.49,16.36,16.36,26100.0,15.8879,15.8879,15.7627,15.7627,26100.0
2008-12-09 14:30:00,16.36,16.41,16.36,16.41,600.0,15.7627,15.8108,15.7627,15.8108,600.0
2008-12-09 14:40:00,16.44,16.49,16.4,16.49,1200.0,15.8397,15.8879,15.8012,15.8879,1200.0
2008-12-09 14:50:00,16.5,16.57,16.45,16.57,8100.0,15.8975,15.965,15.8494,15.965,8100.0
2008-12-09 15:00:00,16.6,16.66,16.57,16.66,18600.0,15.9939,16.0517,15.965,16.0517,18600.0
2008-12-09 15:10:00,16.62,16.62,16.55,16.57,18000.0,16.0132,16.0132,15.9457,15.965,18000.0
2008-12-09 15:20:00,16.64,16.64,16.47,16.47,12900.0,16.0324,16.0324,15.8686,15.8686,12900.0
2008-12-09 15:30:00,16.45,16.53,16.45,16.52,12000.0,15.8494,15.9265,15.8494,15.9168,12000.0
2008-12-09 15:40:00,16.57,16.61,16.55,16.56,19200.0,15.965,16.0035,15.9457,15.9554,19200.0
2008-12-09 15:50:00,16.55,16.55,16.46,16.5,13500.0,15.9457,15.9457,15.859,15.8975,13500.0
2008-12-09 16:00:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-09 16:10:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-10 09:30:00,16.71,16.78,16.67,16.67,12900.0,16.0999,16.1673,16.0613,16.0613,12900.0
2008-12-10 09:40:00,16.64,16.65,16.6,16.64,9600.0,16.0324,16.0421,15.9939,16.0324,9600.0
2008-12-10 09:50:00,16.58,16.64,16.58,16.64,33900.0,15.9746,16.0324,15.9746,16.0324,33900.0
2008-12-10 10:00:00,16.64,16.71,16.64,16.68,9300.0,16.0324,16.0999,16.0324,16.071,9300.0
2008-12-10 10:10:00,16.67,16.8,16.67,16.8,9300.0,16.0613,16.1866,16.0613,16.1866,9300.0
2008-12-10 10:20:00,16.83,16.84,16.82,16.82,23100.0,16.2155,16.2251,16.2059,16.2059,23100.0
2008-12-10 10:30:00,16.76,16.76,16.76,16.76,3000.0,16.1481,16.1481,16.1481,16.1481,3000.0
2008-12-10 10:40:00,16.78,16.78,16.74,16.74,2400.0,16.1673,16.1673,16.1288,16.1288,2400.0
2008-12-10 10:50:00,16.72,16.72,16.7,16.7,4200.0,16.1095,16.1095,16.0902,16.0902,4200.0
2008-12-10 11:00:00,16.71,16.73,16.71,16.73,2700.0,16.0999,16.1191,16.0999,16.1191,2700.0
2008-12-10 11:10:00,16.71,16.72,16.71,16.72,1800.0,16.0999,16.1095,16.0999,16.1095,1800.0
2008-12-10 11:20:00,16.8,16.81,16.8,16.81,1200.0,16.1866,16.1962,16.1866,16.1962,1200.0
2008-12-10 11:30:00,16.78,16.79,16.78,16.79,1200.0,16.1673,16.177,16.1673,16.177,1200.0
2008-12-10 11:40:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-10 11:50:00,16.86,16.86,16.84,16.84,900.0,16.2444,16.2444,16.2251,16.2251,900.0
2008-12-10 12:00:00,16.83,16.83,16.83,16.83,900.0,16.2155,16.2155,16.2155,16.2155,900.0
2008-12-10 12:10:00,16.88,16.88,16.87,16.88,1500.0,16.2637,16.2637,16.254,16.2637,1500.0
2008-12-10 12:20:00,16.85,16.85,16.85,16.85,900.0,16.2348,16.2348,16.2348,16.2348,900.0
2008-12-10 12:30:00,16.8,16.8,16.79,16.79,9000.0,16.1866,16.1866,16.177,16.177,9000.0
2008-12-10 12:40:00,16.83,16.83,16.8,16.8,3300.0,16.2155,16.2155,16.1866,16.1866,3300.0
2008-12-10 12:50:00,16.81,16.81,16.81,16.81,1500.0,16.1962,16.1962,16.1962,16.1962,1500.0
2008-12-10 13:00:00,16.82,16.82,16.82,16.82,6000.0,16.2059,16.2059,16.2059,16.2059,6000.0
2008-12-10 13:10:00,16.82,16.85,16.82,16.85,1500.0,16.2059,16.2348,16.2059,16.2348,1500.0
2008-12-10 13:20:00,16.86,16.87,16.86,16.87,3300.0,16.2444,16.254,16.2444,16.254,3300.0
2008-12-10 13:30:00,16.8,16.8,16.8,16.8,2100.0,16.1866,16.1866,16.1866,16.1866,2100.0
2008-12-10 13:40:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-10 13:50:00,16.7,16.7,16.68,16.68,6300.0,16.0902,16.0902,16.071,16.071,6300.0
2008-12-10 14:00:00,16.62,16.64,16.62,16.64,6000.0,16.0132,16.0324,16.0132,16.0324,6000.0
2008-12-10 14:10:00,16.66,16.66,16.66,16.66,300.0,16.0517,16.0517,16.0517,16.0517,300.0
2008-12-10 14:20:00,16.55,16.55,16.55,16.55,900.0,15.9457,15.9457,15.9457,15.9457,900.0
2008-12-10 14:30:00,16.55,16.61,16.55,16.61,900.0,15.9457,16.0035,15.9457,16.0035,900.0
2008-12-10 14:40:00,16.56,16.56,16.56,16.56,4800.0,15.9554,15.9554,15.9554,15.9554,4800.0
2008-12-10 14:50:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-10 15:00:00,16.57,16.57,16.54,16.56,31200.0,15.965,15.965,15.9361,15.9554,31200.0
2008-12-10 15:10:00,16.54,16.58,16.54,16.58,13200.0,15.9361,15.9746,15.9361,15.9746,13200.0
2008-12-10 15:20:00,16.58,16.58,16.57,16.57,600.0,15.9746,15.9746,15.965,15.965,600.0
2008-12-10 15:30:00,16.62,16.62,16.53,16.53,5700.0,16.0132,16.0132,15.9265,15.9265,5700.0
2008-12-10 15:40:00,16.52,16.61,16.52,16.6,9000.0,15.9168,16.0035,15.9168,15.9939,9000.0
2008-12-10 15:50:00,16.63,16.67,16.62,16.66,8700.0,16.0228,16.0613,16.0132,16.0517,8700.0
2008-12-10 16:00:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-10 16:10:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-11 09:30:00,16.65,16.72,16.59,16.72,34800.0,16.0421,16.1095,15.9843,16.1095,34800.0
2008-12-11 09:40:00,16.7,16.75,16.68,16.75,57000.0,16.0902,16.1384,16.071,16.1384,57000.0
2008-12-11 09:50:00,16.75,16.81,16.75,16.81,3000.0,16.1384,16.1962,16.1384,16.1962,3000.0
2008-12-11 10:00:00,16.82,16.83,16.78,16.78,21300.0,16.2059,16.2155,16.1673,16.1673,21300.0
2008-12-11 10:10:00,16.8,16.81,16.78,16.78,16500.0,16.1866,16.1962,16.1673,16.1673,16500.0
2008-12-11 10:20:00,16.82,16.87,16.82,16.87,6000.0,16.2059,16.254,16.2059,16.254,6000.0
2008-12-11 10:30:00,16.88,16.88,16.82,16.82,7500.0,16.2637,16.2637,16.2059,16.2059,7500.0
2008-12-11 10:40:00,16.81,16.81,16.79,16.79,3000.0,16.1962,16.1962,16.177,16.177,3000.0
2008-12-11 10:50:00,16.86,16.86,16.86,16.86,300.0,16.2444,16.2444,16.2444,16.2444,300.0
2008-12-11 11:00:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 11:10:00,16.83,16.85,16.8,16.8,900.0,16.2155,16.2348,16.1866,16.1866,900.0
2008-12-11 11:20:00,16.8,16.81,16.8,16.8,9000.0,16.1866,16.1962,16.1866,16.1866,9000.0
2008-12-11 11:30:00,16.81,16.81,16.81,16.81,900.0,16.1962,16.1962,16.1962,16.1962,900.0
2008-12-11 11:40:00,16.82,16.82,16.82,16.82,600.0,16.2059,16.2059,16.2059,16.2059,600.0
2008-12-11 11:50:00,16.86,16.86,16.86,16.86,900.0,16.2444,16.2444,16.2444,16.2444,900.0
2008-12-11 12:00:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 12:10:00,16.89,16.89,16.89,16.89,300.0,16.2733,16.2733,16.2733,16.2733,300.0
2008-12-11 12:20:00,16.86,16.86,16.83,16.84,1500.0,16.2444,16.2444,16.2155,16.2251,1500.0
2008-12-11 12:30:00,16.85,16.88,16.85,16.88,1200.0,16.2348,16.2637,16.2348,16.2637,1200.0
2008-12-11 12:40:00,16.87,16.9,16.87,16.9,1500.0,16.254,16.2829,16.254,16.2829,1500.0
2008-12-11 12:50:00,16.92,16.96,16.92,16.96,900.0,16.3022,16.3408,16.3022,16.3408,900.0
2008-12-11 13:00:00,16.94,16.95,16.94,16.95,900.0,16.3215,16.3311,16.3215,16.3311,900.0
2008-12-11 13:10:00,16.93,16.93,16.92,16.92,900.0,16.3118,16.3118,16.3022,16.3022,900.0
2008-12-11 13:20:00,16.88,16.88,16.88,16.88,300.0,16.2637,16.2637,16.2637,16.2637,300.0
2008-12-11 13:30:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-12-11 13:40:00,16.9,16.9,16.87,16.87,600.0,16.2829,16.2829,16.254,16.254,600.0
2008-12-11 13:50:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-11 14:00:00,16.83,16.83,16.83,16.83,300.0,16.2155,16.2155,16.2155,16.2155,300.0
2008-12-11 14:10:00,16.8,16.82,16.8,16.82,31200.0,16.1866,16.2059,16.1866,16.2059,31200.0
2008-12-11 14:20:00,16.82,16.82,16.77,16.77,37800.0,16.2059,16.2059,16.1577,16.1577,37800.0
2008-12-11 14:30:00,16.8,16.8,16.75,16.75,8100.0,16.1866,16.1866,16.1384,16.1384,8100.0
2008-12-11 14:40:00,16.76,16.76,16.68,16.68,196200.0,16.1481,16.1481,16.071,16.071,196200.0
2008-12-11 14:50:00,16.67,16.68,16.58,16.58,42900.0,16.0613,16.071,15.9746,15.9746,42900.0
2008-12-11 15:00:00,16.56,16.56,16.46,16.46,6000.0,15.9554,15.9554,15.859,15.859,6000.0
2008-12-11 15:10:00,16.43,16.43,16.41,16.41,1200.0,15.8301,15.8301,15.8108,15.8108,1200.0
2008-12-11 15:20:00,16.5,16.51,16.46,16.46,6900.0,15.8975,15.9072,15.859,15.859,6900.0
2008-12-11 15:30:00,16.49,16.49,16.41,16.43,4200.0,15.8879,15.8879,15.8108,15.8301,4200.0
2008-12-11 15:40:00,16.41,16.51,16.4,16.5,150600.0,15.8108,15.9072,15.8012,15.8975,150600.0
2008-12-11 15:50:00,16.5,16.5,16.45,16.46,9900.0,15.8975,15.8975,15.8494,15.859,9900.0
2008-12-11 16:00:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-11 16:10:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-12 09:30:00,16.0,16.23,16.0,16.21,49800.0,15.4158,15.6374,15.4158,15.6181,49800.0
2008-12-12 09:40:00,16.22,16.22,16.14,16.14,26400.0,15.6278,15.6278,15.5507,15.5507,26400.0
2008-12-12 09:50:00,16.2,16.44,16.2,16.44,21600.0,15.6085,15.8397,15.6085,15.8397,21600.0
2008-12-12 10:00:00,16.41,16.47,16.39,16.46,15600.0,15.8108,15.8686,15.7916,15.859,15600.0
2008-12-12 10:10:00,16.42,16.42,16.34,16.36,19800.0,15.8205,15.8205,15.7434,15.7627,19800.0
2008-12-12 10:20:00,16.41,16.41,16.37,16.39,13800.0,15.8108,15.8108,15.7723,15.7916,13800.0
2008-12-12 10:30:00,16.44,16.44,16.38,16.4,6000.0,15.8397,15.8397,15.7819,15.8012,6000.0
2008-12-12 10:40:00,16.46,16.53,16.46,16.52,5700.0,15.859,15.9265,15.859,15.9168,5700.0
2008-12-12 10:50:00,16.53,16.65,16.53,16.63,3000.0,15.9265,16.0421,15.9265,16.0228,3000.0
2008-12-12 11:00:00,16.63,16.66,16.61,16.66,5700.0,16.0228,16.0517,16.0035,16.0517,5700.0
2008-12-12 11:10:00,16.52,16.52,16.49,16.52,3300.0,15.9168,15.9168,15.8879,15.9168,3300.0
2008-12-12 11:20:00,16.52,16.53,16.46,16.46,12000.0,15.9168,15.9265,15.859,15.859,12000.0
2008-12-12 11:30:00,16.43,16.49,16.42,16.48,33600.0,15.8301,15.8879,15.8205,15.8783,33600.0
2008-12-12 11:40:00,16.42,16.44,16.42,16.44,3600.0,15.8205,15.8397,15.8205,15.8397,3600.0
2008-12-12 11:50:00,16.48,16.48,16.46,16.46,2100.0,15.8783,15.8783,15.859,15.859,2100.0
2008-12-12 12:00:00,16.53,16.53,16.51,16.51,8100.0,15.9265,15.9265,15.9072,15.9072,8100.0
2008-12-12 12:10:00,16.51,16.51,16.48,16.51,1800.0,15.9072,15.9072,15.8783,15.9072,1800.0
2008-12-12 12:20:00,16.53,16.53,16.53,16.53,1200.0,15.9265,15.9265,15.9265,15.9265,1200.0
2008-12-12 12:30:00,16.51,16.57,16.49,16.57,19500.0,15.9072,15.965,15.8879,15.965,19500.0
2008-12-12 12:40:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-12 12:50:00,16.57,16.72,16.57,16.72,900.0,15.965,16.1095,15.965,16.1095,900.0
2008-12-12 13:00:00,16.66,16.67,16.62,16.62,2700.0,16.0517,16.0613,16.0132,16.0132,2700.0
2008-12-12 13:10:00,16.66,16.66,16.66,16.66,900.0,16.0517,16.0517,16.0517,16.0517,900.0
2008-12-12 13:20:00,16.68,16.68,16.67,16.67,600.0,16.071,16.071,16.0613,16.0613,600.0
2008-12-12 13:30:00,16.65,16.65,16.65,16.65,3300.0,16.0421,16.0421,16.0421,16.0421,3300.0
2008-12-12 13:40:00,16.55,16.56,16.52,16.56,4500.0,15.9457,15.9554,15.9168,15.9554,4500.0
2008-12-12 13:50:00,16.56,16.56,16.56,16.56,300.0,15.9554,15.9554,15.9554,15.9554,300.0
2008-12-12 14:00:00,16.63,16.63,16.63,16.63,600.0,16.0228,16.0228,16.0228,16.0228,600.0
2008-12-12 14:10:00,16.65,16.65,16.56,16.56,3600.0,16.0421,16.0421,15.9554,15.9554,3600.0
2008-12-12 14:20:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-12 14:30:00,16.5,16.64,16.5,16.64,8100.0,15.8975,16.0324,15.8975,16.0324,8100.0
2008-12-12 14:40:00,16.64,16.65,16.63,16.65,900.0,16.0324,16.0421,16.0228,16.0421,900.0
2008-12-12 14:50:00,16.73,16.74,16.71,16.72,1800.0,16.1191,16.1288,16.0999,16.1095,1800.0
2008-12-12 15:00:00,16.73,16.8,16.73,16.75,4800.0,16.1191,16.1866,16.1191,16.1384,4800.0
2008-12-12 15:10:00,16.72,16.72,16.61,16.61,9900.0,16.1095,16.1095,16.0035,16.0035,9900.0
2008-12-12 15:20:00,16.71,16.71,16.61,16.63,5100.0,16.0999,16.0999,16.0035,16.0228,5100.0
2008-12-12 15:30:00,16.68,16.68,16.65,16.65,1800.0,16.071,16.071,16.0421,16.0421,1800.0
2008-12-12 15:40:00,16.71,16.73,16.65,16.66,6900.0,16.0999,16.1191,16.0421,16.0517,6900.0
2008-12-12 15:50:00,16.74,16.79,16.72,16.78,17400.0,16.1288,16.177,16.1095,16.1673,17400.0
2008-12-12 16:00:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-12 16:10:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-15 09:30:00,16.72,16.87,16.6,16.84,12600.0,16.1095,16.254,15.9939,16.2251,12600.0
2008-12-15 09:40:00,16.75,16.75,16.74,16.74,3600.0,16.1384,16.1384,16.1288,16.1288,3600.0
2008-12-15 09:50:00,16.68,16.69,16.68,16.69,1200.0,16.071,16.0806,16.071,16.0806,1200.0
2008-12-15 10:00:00,16.65,16.7,16.64,16.7,900.0,16.0421,16.0902,16.0324,16.0902,900.0
2008-12-15 10:10:00,16.6,16.6,16.57,16.57,15300.0,15.9939,15.9939,15.965,15.965,15300.0
2008-12-15 10:20:00,16.56,16.56,16.56,16.56,600.0,15.9554,15.9554,15.9554,15.9554,600.0
2008-12-15 10:30:00,16.57,16.57,16.54,16.54,2100.0,15.965,15.965,15.9361,15.9361,2100.0
2008-12-15 10:40:00,16.54,16.54,16.54,16.54,0.0,15.9361,15.9361,15.9361,15.9361,0.0
2008-12-15 10:50:00,16.44,16.44,16.41,16.43,20100.0,15.8397,15.8397,15.8108,15.8301,20100.0
2008-12-15 11:00:00,16.38,16.38,16.37,16.37,3300.0,15.7819,15.7819,15.7723,15.7723,3300.0
2008-12-15 11:10:00,16.48,16.49,16.45,16.45,10800.0,15.8783,15.8879,15.8494,15.8494,10800.0
2008-12-15 11:20:00,16.47,16.51,16.47,16.48,1800.0,15.8686,15.9072,15.8686,15.8783,1800.0
2008-12-15 11:30:00,16.47,16.47,16.44,16.45,1800.0,15.8686,15.8686,15.8397,15.8494,1800.0
2008-12-15 11:40:00,16.49,16.51,16.49,16.51,44700.0,15.8879,15.9072,15.8879,15.9072,44700.0
2008-12-15 11:50:00,16.53,16.54,16.53,16.54,5400.0,15.9265,15.9361,15.9265,15.9361,5400.0
2008-12-15 12:00:00,16.53,16.54,16.53,16.54,3300.0,15.9265,15.9361,15.9265,15.9361,3300.0
2008-12-15 12:10:00,16.58,16.58,16.53,16.53,9600.0,15.9746,15.9746,15.9265,15.9265,9600.0
2008-12-15 12:20:00,16.53,16.55,16.53,16.55,900.0,15.9265,15.9457,15.9265,15.9457,900.0
2008-12-15 12:30:00,16.56,16.57,16.56,16.57,75000.0,15.9554,15.965,15.9554,15.965,75000.0
2008-12-15 12:40:00,16.53,16.53,16.53,16.53,12600.0,15.9265,15.9265,15.9265,15.9265,12600.0
2008-12-15 12:50:00,16.53,16.53,16.53,16.53,0.0,15.9265,15.9265,15.9265,15.9265,0.0
2008-12-15 13:00:00,16.52,16.52,16.45,16.45,14700.0,15.9168,15.9168,15.8494,15.8494,14700.0
2008-12-15 13:10:00,16.45,16.46,16.43,16.46,19200.0,15.8494,15.859,15.8301,15.859,19200.0
2008-12-15 13:20:00,16.5,16.5,16.5,16.5,3600.0,15.8975,15.8975,15.8975,15.8975,3600.0
2008-12-15 13:30:00,16.48,16.5,16.48,16.5,900.0,15.8783,15.8975,15.8783,15.8975,900.0
2008-12-15 13:40:00,16.52,16.53,16.52,16.53,600.0,15.9168,15.9265,15.9168,15.9265,600.0
2008-12-15 13:50:00,16.5,16.5,16.5,16.5,1200.0,15.8975,15.8975,15.8975,15.8975,1200.0
2008-12-15 14:00:00,16.51,16.56,16.51,16.52,2700.0,15.9072,15.9554,15.9072,15.9168,2700.0
2008-12-15 14:10:00,16.49,16.49,16.47,16.47,600.0,15.8879,15.8879,15.8686,15.8686,600.0
2008-12-15 14:20:00,16.51,16.51,16.51,16.51,300.0,15.9072,15.9072,15.9072,15.9072,300.0
2008-12-15 14:30:00,16.43,16.43,16.43,16.43,300.0,15.8301,15.8301,15.8301,15.8301,300.0
2008-12-15 14:40:00,16.43,16.46,16.43,16.45,1800.0,15.8301,15.859,15.8301,15.8494,1800.0
2008-12-15 14:50:00,16.45,16.45,16.43,16.44,4800.0,15.8494,15.8494,15.8301,15.8397,4800.0
2008-12-15 15:00:00,16.44,16.45,16.43,16.44,4200.0,15.8397,15.8494,15.8301,15.8397,4200.0
2008-12-15 15:10:00,16.4,16.4,16.33,16.33,2400.0,15.8012,15.8012,15.7338,15.7338,2400.0
2008-12-15 15:20:00,16.3,16.33,16.3,16.32,24000.0,15.7048,15.7338,15.7048,15.7241,24000.0
2008-12-15 15:30:00,16.32,16.48,16.3,16.44,9900.0,15.7241,15.8783,15.7048,15.8397,9900.0
2008-12-15 15:40:00,16.47,16.57,16.47,16.51,17100.0,15.8686,15.965,15.8686,15.9072,17100.0
2008-12-15 15:50:00,16.49,16.49,16.42,16.43,7500.0,15.8879,15.8879,15.8205,15.8301,7500.0
2008-12-15 16:00:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-15 16:10:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-16 09:30:00,16.74,16.8,16.59,16.8,14100.0,16.1288,16.1866,15.9843,16.1866,14100.0
2008-12-16 09:40:00,16.78,16.79,16.77,16.79,1500.0,16.1673,16.177,16.1577,16.177,1500.0
2008-12-16 09:50:00,16.77,16.78,16.75,16.75,3900.0,16.1577,16.1673,16.1384,16.1384,3900.0
2008-12-16 10:00:00,16.76,16.81,16.76,16.81,2400.0,16.1481,16.1962,16.1481,16.1962,2400.0
2008-12-16 10:10:00,16.8,16.8,16.78,16.78,18600.0,16.1866,16.1866,16.1673,16.1673,18600.0
2008-12-16 10:20:00,16.78,16.82,16.76,16.82,1200.0,16.1673,16.2059,16.1481,16.2059,1200.0
2008-12-16 10:30:00,16.8,16.81,16.8,16.81,1500.0,16.1866,16.1962,16.1866,16.1962,1500.0
2008-12-16 10:40:00,16.76,16.78,16.76,16.76,3600.0,16.1481,16.1673,16.1481,16.1481,3600.0
2008-12-16 10:50:00,16.78,16.78,16.77,16.77,36300.0,16.1673,16.1673,16.1577,16.1577,36300.0
2008-12-16 11:00:00,16.76,16.83,16.76,16.83,2400.0,16.1481,16.2155,16.1481,16.2155,2400.0
2008-12-16 11:10:00,16.8,16.8,16.78,16.79,42300.0,16.1866,16.1866,16.1673,16.177,42300.0
2008-12-16 11:20:00,16.83,16.83,16.82,16.82,600.0,16.2155,16.2155,16.2059,16.2059,600.0
2008-12-16 11:30:00,16.87,16.91,16.87,16.9,15600.0,16.254,16.2926,16.254,16.2829,15600.0
2008-12-16 11:40:00,16.9,16.9,16.9,16.9,0.0,16.2829,16.2829,16.2829,16.2829,0.0
2008-12-16 11:50:00,16.95,16.95,16.92,16.93,5400.0,16.3311,16.3311,16.3022,16.3118,5400.0
2008-12-16 12:00:00,16.9,16.91,16.9,16.91,2100.0,16.2829,16.2926,16.2829,16.2926,2100.0
2008-12-16 12:10:00,16.93,16.94,16.93,16.94,1200.0,16.3118,16.3215,16.3118,16.3215,1200.0
2008-12-16 12:20:00,16.94,16.94,16.94,16.94,0.0,16.3215,16.3215,16.3215,16.3215,0.0
2008-12-16 12:30:00,16.92,16.92,16.92,16.92,6600.0,16.3022,16.3022,16.3022,16.3022,6600.0
2008-12-16 12:40:00,16.92,16.92,16.92,16.92,600.0,16.3022,16.3022,16.3022,16.3022,600.0
2008-12-16 12:50:00,16.91,16.91,16.89,16.89,1500.0,16.2926,16.2926,16.2733,16.2733,1500.0
2008-12-16 13:00:00,16.86,16.86,16.84,16.84,3000.0,16.2444,16.2444,16.2251,16.2251,3000.0
2008-12-16 13:10:00,16.85,16.85,16.85,16.85,600.0,16.2348,16.2348,16.2348,16.2348,600.0
2008-12-16 13:20:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-16 13:30:00,16.85,16.86,16.85,16.86,1800.0,16.2348,16.2444,16.2348,16.2444,1800.0
2008-12-16 13:40:00,16.86,16.86,16.86,16.86,1500.0,16.2444,16.2444,16.2444,16.2444,1500.0
2008-12-16 13:50:00,16.87,16.88,16.87,16.88,22800.0,16.254,16.2637,16.254,16.2637,22800.0
2008-12-16 14:00:00,16.87,16.89,16.87,16.89,26700.0,16.254,16.2733,16.254,16.2733,26700.0
2008-12-16 14:10:00,16.92,16.92,16.88,16.88,900.0,16.3022,16.3022,16.2637,16.2637,900.0
2008-12-16 14:20:00,16.89,17.05,16.89,16.92,17400.0,16.2733,16.4275,16.2733,16.3022,17400.0
2008-12-16 14:30:00,17.04,17.1,17.04,17.1,5100.0,16.4178,16.4756,16.4178,16.4756,5100.0
2008-12-16 14:40:00,17.08,17.08,16.95,16.96,5100.0,16.4564,16.4564,16.3311,16.3408,5100.0
2008-12-16 14:50:00,16.95,17.01,16.94,16.98,97200.0,16.3311,16.3889,16.3215,16.36,97200.0
2008-12-16 15:00:00,17.0,17.09,16.9,17.09,75000.0,16.3793,16.466,16.2829,16.466,75000.0
2008-12-16 15:10:00,17.09,17.25,17.09,17.25,13500.0,16.466,16.6202,16.466,16.6202,13500.0
2008-12-16 15:20:00,17.28,17.31,17.26,17.28,5400.0,16.6491,16.678,16.6298,16.6491,5400.0
2008-12-16 15:30:00,17.3,17.33,17.26,17.28,58800.0,16.6683,16.6972,16.6298,16.6491,58800.0
2008-12-16 15:40:00,17.28,17.29,17.22,17.22,131700.0,16.6491,16.6587,16.5913,16.5913,131700.0
2008-12-16 15:50:00,17.21,17.37,17.2,17.37,30000.0,16.5816,16.7358,16.572,16.7358,30000.0
2008-12-16 16:00:00,17.37,17.37,17.37,17.37,0.0,16.7358,16.7358,16.7358,16.7358,0.0
2008-12-16 16:10:00,17.37,17.37,17.37,17.37,0.0,16.7358,16.7358,16.7358,16.7358,0.0
2008-12-17 09:30:00,17.09,17.37,17.09,17.37,23700.0,16.466,16.7358,16.466,16.7358,23700.0
2008-12-17 09:40:00,17.38,17.41,17.37,17.41,4800.0,16.7454,16.7743,16.7358,16.7743,4800.0
2008-12-17 09:50:00,17.49,17.49,17.49,17.49,6000.0,16.8514,16.8514,16.8514,16.8514,6000.0
2008-12-17 10:00:00,17.47,17.47,17.41,17.41,600.0,16.8321,16.8321,16.7743,16.7743,600.0
2008-12-17 10:10:00,17.39,17.43,17.38,17.43,1800.0,16.7551,16.7936,16.7454,16.7936,1800.0
2008-12-17 10:20:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:30:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:40:00,17.43,17.43,17.43,17.43,300.0,16.7936,16.7936,16.7936,16.7936,300.0
2008-12-17 10:50:00,17.49,17.49,17.48,17.48,1800.0,16.8514,16.8514,16.8418,16.8418,1800.0
2008-12-17 11:00:00,17.47,17.47,17.47,17.47,600.0,16.8321,16.8321,16.8321,16.8321,600.0
2008-12-17 11:10:00,17.46,17.48,17.46,17.47,2700.0,16.8225,16.8418,16.8225,16.8321,2700.0
2008-12-17 11:20:00,17.46,17.47,17.44,17.44,1200.0,16.8225,16.8321,16.8032,16.8032,1200.0
2008-12-17 11:30:00,17.46,17.47,17.42,17.45,2400.0,16.8225,16.8321,16.784,16.8129,2400.0
2008-12-17 11:40:00,17.5,17.54,17.5,17.54,16500.0,16.861,16.8996,16.861,16.8996,16500.0
2008-12-17 11:50:00,17.54,17.54,17.54,17.54,0.0,16.8996,16.8996,16.8996,16.8996,0.0
2008-12-17 12:00:00,17.54,17.54,17.54,17.54,1500.0,16.8996,16.8996,16.8996,16.8996,1500.0
2008-12-17 12:10:00,17.63,17.67,17.63,17.67,600.0,16.9863,17.0248,16.9863,17.0248,600.0
2008-12-17 12:20:00,17.65,17.67,17.63,17.63,11700.0,17.0056,17.0248,16.9863,16.9863,11700.0
2008-12-17 12:30:00,17.65,17.65,17.59,17.59,2400.0,17.0056,17.0056,16.9477,16.9477,2400.0
2008-12-17 12:40:00,17.57,17.57,17.55,17.56,1800.0,16.9285,16.9285,16.9092,16.9188,1800.0
2008-12-17 12:50:00,17.57,17.62,17.56,17.6,3600.0,16.9285,16.9767,16.9188,16.9574,3600.0
2008-12-17 13:00:00,17.58,17.58,17.58,17.58,600.0,16.9381,16.9381,16.9381,16.9381,600.0
2008-12-17 13:10:00,17.57,17.58,17.55,17.57,34500.0,16.9285,16.9381,16.9092,16.9285,34500.0
2008-12-17 13:20:00,17.6,17.63,17.6,17.63,900.0,16.9574,16.9863,16.9574,16.9863,900.0
2008-12-17 13:30:00,17.63,17.63,17.6,17.63,900.0,16.9863,16.9863,16.9574,16.9863,900.0
2008-12-17 13:40:00,17.67,17.73,17.67,17.72,3300.0,17.0248,17.0826,17.0248,17.073,3300.0
2008-12-17 13:50:00,17.74,17.74,17.72,17.72,900.0,17.0923,17.0923,17.073,17.073,900.0
2008-12-17 14:00:00,17.7,17.71,17.68,17.7,6000.0,17.0537,17.0634,17.0345,17.0537,6000.0
2008-12-17 14:10:00,17.72,17.73,17.72,17.72,4200.0,17.073,17.0826,17.073,17.073,4200.0
2008-12-17 14:20:00,17.69,17.69,17.67,17.67,3300.0,17.0441,17.0441,17.0248,17.0248,3300.0
2008-12-17 14:30:00,17.7,17.7,17.57,17.57,3300.0,17.0537,17.0537,16.9285,16.9285,3300.0
2008-12-17 14:40:00,17.58,17.67,17.58,17.65,14400.0,16.9381,17.0248,16.9381,17.0056,14400.0
2008-12-17 14:50:00,17.66,17.67,17.62,17.67,3900.0,17.0152,17.0248,16.9767,17.0248,3900.0
2008-12-17 15:00:00,17.72,17.74,17.69,17.69,1800.0,17.073,17.0923,17.0441,17.0441,1800.0
2008-12-17 15:10:00,17.66,17.7,17.65,17.7,3000.0,17.0152,17.0537,17.0056,17.0537,3000.0
2008-12-17 15:20:00,17.69,17.69,17.57,17.57,44100.0,17.0441,17.0441,16.9285,16.9285,44100.0
2008-12-17 15:30:00,17.59,17.59,17.55,17.55,1500.0,16.9477,16.9477,16.9092,16.9092,1500.0
2008-12-17 15:40:00,17.61,17.66,17.59,17.65,36000.0,16.967,17.0152,16.9477,17.0056,36000.0
2008-12-17 15:50:00,17.63,17.63,17.53,17.55,7200.0,16.9863,16.9863,16.8899,16.9092,7200.0
2008-12-17 16:00:00,17.6,17.6,17.56,17.56,1500.0,16.9574,16.9574,16.9188,16.9188,1500.0
2008-12-17 16:10:00,17.56,17.56,17.56,17.56,0.0,16.9188,16.9188,16.9188,16.9188,0.0
2008-12-18 09:30:00,17.66,17.66,17.52,17.64,15600.0,17.0152,17.0152,16.8803,16.9959,15600.0
2008-12-18 09:40:00,17.67,17.67,17.62,17.62,10200.0,17.0248,17.0248,16.9767,16.9767,10200.0
2008-12-18 09:50:00,17.58,17.6,17.57,17.57,3900.0,16.9381,16.9574,16.9285,16.9285,3900.0
2008-12-18 10:00:00,17.67,17.77,17.67,17.77,20700.0,17.0248,17.1212,17.0248,17.1212,20700.0
2008-12-18 10:10:00,17.75,17.79,17.75,17.76,3900.0,17.1019,17.1404,17.1019,17.1115,3900.0
2008-12-18 10:20:00,17.75,17.8,17.75,17.79,4200.0,17.1019,17.1501,17.1019,17.1404,4200.0
2008-12-18 10:30:00,17.8,17.89,17.77,17.89,6600.0,17.1501,17.2368,17.1212,17.2368,6600.0
2008-12-18 10:40:00,17.88,17.94,17.88,17.93,3000.0,17.2272,17.285,17.2272,17.2753,3000.0
2008-12-18 10:50:00,17.98,18.0,17.97,17.97,3000.0,17.3235,17.3428,17.3139,17.3139,3000.0
2008-12-18 11:00:00,17.98,17.99,17.97,17.97,6900.0,17.3235,17.3331,17.3139,17.3139,6900.0
2008-12-18 11:10:00,17.95,17.96,17.94,17.94,1800.0,17.2946,17.3042,17.285,17.285,1800.0
2008-12-18 11:20:00,17.9,17.95,17.9,17.91,4800.0,17.2464,17.2946,17.2464,17.2561,4800.0
2008-12-18 11:30:00,17.92,17.92,17.83,17.87,13200.0,17.2657,17.2657,17.179,17.2175,13200.0
2008-12-18 11:40:00,17.87,17.92,17.87,17.91,3600.0,17.2175,17.2657,17.2175,17.2561,3600.0
2008-12-18 11:50:00,17.89,17.94,17.89,17.94,13800.0,17.2368,17.285,17.2368,17.285,13800.0
2008-12-18 12:00:00,17.95,17.95,17.9,17.92,4800.0,17.2946,17.2946,17.2464,17.2657,4800.0
2008-12-18 12:10:00,17.93,17.94,17.93,17.94,1200.0,17.2753,17.285,17.2753,17.285,1200.0
2008-12-18 12:20:00,17.9,17.9,17.89,17.89,5100.0,17.2464,17.2464,17.2368,17.2368,5100.0
2008-12-18 12:30:00,17.88,17.93,17.88,17.91,3300.0,17.2272,17.2753,17.2272,17.2561,3300.0
2008-12-18 12:40:00,17.89,17.92,17.89,17.91,3600.0,17.2368,17.2657,17.2368,17.2561,3600.0
2008-12-18 12:50:00,17.91,17.91,17.89,17.89,4800.0,17.2561,17.2561,17.2368,17.2368,4800.0
2008-12-18 13:00:00,17.88,17.89,17.86,17.89,3300.0,17.2272,17.2368,17.2079,17.2368,3300.0
2008-12-18 13:10:00,17.89,17.91,17.89,17.91,900.0,17.2368,17.2561,17.2368,17.2561,900.0
2008-12-18 13:20:00,17.93,17.94,17.92,17.92,3300.0,17.2753,17.285,17.2657,17.2657,3300.0
2008-12-18 13:30:00,17.93,17.93,17.91,17.91,3600.0,17.2753,17.2753,17.2561,17.2561,3600.0
2008-12-18 13:40:00,17.92,17.92,17.87,17.87,3000.0,17.2657,17.2657,17.2175,17.2175,3000.0
2008-12-18 13:50:00,17.88,17.89,17.88,17.89,600.0,17.2272,17.2368,17.2272,17.2368,600.0
2008-12-18 14:00:00,17.87,17.88,17.85,17.88,1800.0,17.2175,17.2272,17.1983,17.2272,1800.0
2008-12-18 14:10:00,17.87,17.88,17.83,17.83,3900.0,17.2175,17.2272,17.179,17.179,3900.0
2008-12-18 14:20:00,17.83,17.83,17.74,17.74,5100.0,17.179,17.179,17.0923,17.0923,5100.0
2008-12-18 14:30:00,17.77,17.77,17.73,17.76,8100.0,17.1212,17.1212,17.0826,17.1115,8100.0
2008-12-18 14:40:00,17.76,17.76,17.73,17.75,10500.0,17.1115,17.1115,17.0826,17.1019,10500.0
2008-12-18 14:50:00,17.75,17.8,17.75,17.79,6300.0,17.1019,17.1501,17.1019,17.1404,6300.0
2008-12-18 15:00:00,17.75,17.75,17.69,17.72,6900.0,17.1019,17.1019,17.0441,17.073,6900.0
2008-12-18 15:10:00,17.67,17.67,17.64,17.66,2700.0,17.0248,17.0248,16.9959,17.0152,2700.0
2008-12-18 15:20:00,17.62,17.62,17.47,17.48,157200.0,16.9767,16.9767,16.8321,16.8418,157200.0
2008-12-18 15:30:00,17.56,17.58,17.51,17.55,20400.0,16.9188,16.9381,16.8707,16.9092,20400.0
2008-12-18 15:40:00,17.55,17.62,17.55,17.62,8100.0,16.9092,16.9767,16.9092,16.9767,8100.0
2008-12-18 15:50:00,17.62,17.65,17.62,17.64,6600.0,16.9767,17.0056,16.9767,16.9959,6600.0
2008-12-18 16:00:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-18 16:10:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-19 09:30:00,17.63,18.24,17.62,17.89,27000.0,16.9886,17.5764,16.9789,17.2391,27000.0
2008-12-19 09:40:00,17.91,17.92,17.83,17.88,3300.0,17.2584,17.268,17.1813,17.2295,3300.0
2008-12-19 09:50:00,17.91,18.01,17.75,17.83,76200.0,17.2584,17.3547,17.1042,17.1813,76200.0
2008-12-19 10:00:00,17.83,17.98,17.83,17.9,142500.0,17.1813,17.3258,17.1813,17.2487,142500.0
2008-12-19 10:10:00,17.89,18.03,17.89,18.02,25200.0,17.2391,17.374,17.2391,17.3644,25200.0
2008-12-19 10:20:00,18.06,18.1,18.03,18.03,9900.0,17.4029,17.4415,17.374,17.374,9900.0
2008-12-19 10:30:00,18.03,18.03,18.03,18.03,0.0,17.374,17.374,17.374,17.374,0.0
2008-12-19 10:40:00,18.15,18.16,18.11,18.16,1500.0,17.4896,17.4993,17.4511,17.4993,1500.0
2008-12-19 10:50:00,18.13,18.17,18.04,18.08,20700.0,17.4704,17.5089,17.3836,17.4222,20700.0
2008-12-19 11:00:00,18.08,18.08,18.0,18.0,9900.0,17.4222,17.4222,17.3451,17.3451,9900.0
2008-12-19 11:10:00,17.97,18.0,17.96,18.0,10500.0,17.3162,17.3451,17.3066,17.3451,10500.0
2008-12-19 11:20:00,18.01,18.01,17.97,17.98,6600.0,17.3547,17.3547,17.3162,17.3258,6600.0
2008-12-19 11:30:00,18.0,18.0,17.98,17.99,9300.0,17.3451,17.3451,17.3258,17.3355,9300.0
2008-12-19 11:40:00,18.0,18.0,17.94,17.95,10500.0,17.3451,17.3451,17.2873,17.2969,10500.0
2008-12-19 11:50:00,17.93,17.93,17.91,17.91,12900.0,17.2776,17.2776,17.2584,17.2584,12900.0
2008-12-19 12:00:00,17.87,17.87,17.8,17.8,8700.0,17.2198,17.2198,17.1524,17.1524,8700.0
2008-12-19 12:10:00,17.83,17.88,17.83,17.88,4200.0,17.1813,17.2295,17.1813,17.2295,4200.0
2008-12-19 12:20:00,17.82,17.84,17.81,17.84,28800.0,17.1716,17.1909,17.162,17.1909,28800.0
2008-12-19 12:30:00,17.9,17.9,17.86,17.86,13500.0,17.2487,17.2487,17.2102,17.2102,13500.0
2008-12-19 12:40:00,17.88,17.9,17.86,17.9,7500.0,17.2295,17.2487,17.2102,17.2487,7500.0
2008-12-19 12:50:00,17.9,17.94,17.88,17.94,49500.0,17.2487,17.2873,17.2295,17.2873,49500.0
2008-12-19 13:00:00,17.92,17.93,17.92,17.93,12000.0,17.268,17.2776,17.268,17.2776,12000.0
2008-12-19 13:10:00,17.92,17.96,17.88,17.96,36900.0,17.268,17.3066,17.2295,17.3066,36900.0
2008-12-19 13:20:00,17.95,17.96,17.95,17.96,3300.0,17.2969,17.3066,17.2969,17.3066,3300.0
2008-12-19 13:30:00,17.98,17.98,17.97,17.97,600.0,17.3258,17.3258,17.3162,17.3162,600.0
2008-12-19 13:40:00,18.0,18.0,17.97,17.98,9000.0,17.3451,17.3451,17.3162,17.3258,9000.0
2008-12-19 13:50:00,17.92,17.93,17.92,17.93,1800.0,17.268,17.2776,17.268,17.2776,1800.0
2008-12-19 14:00:00,17.9,17.91,17.89,17.89,6600.0,17.2487,17.2584,17.2391,17.2391,6600.0
2008-12-19 14:10:00,17.87,17.87,17.85,17.85,9600.0,17.2198,17.2198,17.2006,17.2006,9600.0
2008-12-19 14:20:00,17.86,17.86,17.8,17.82,3000.0,17.2102,17.2102,17.1524,17.1716,3000.0
2008-12-19 14:30:00,17.81,17.84,17.8,17.84,4500.0,17.162,17.1909,17.1524,17.1909,4500.0
2008-12-19 14:40:00,17.84,17.84,17.84,17.84,600.0,17.1909,17.1909,17.1909,17.1909,600.0
2008-12-19 14:50:00,17.85,17.85,17.8,17.8,2100.0,17.2006,17.2006,17.1524,17.1524,2100.0
2008-12-19 15:00:00,17.8,17.8,17.76,17.77,7500.0,17.1524,17.1524,17.1138,17.1235,7500.0
2008-12-19 15:10:00,17.75,17.76,17.72,17.72,22500.0,17.1042,17.1138,17.0753,17.0753,22500.0
2008-12-19 15:20:00,17.71,17.78,17.67,17.76,17100.0,17.0657,17.1331,17.0271,17.1138,17100.0
2008-12-19 15:30:00,17.77,17.79,17.66,17.66,54000.0,17.1235,17.1427,17.0175,17.0175,54000.0
2008-12-19 15:40:00,17.7,17.73,17.68,17.68,15000.0,17.056,17.0849,17.0367,17.0367,15000.0
2008-12-19 15:50:00,17.74,18.0,17.74,17.82,19800.0,17.0946,17.3451,17.0946,17.1716,19800.0
2008-12-19 16:00:00,17.7,17.7,17.7,17.7,900.0,17.056,17.056,17.056,17.056,900.0
2008-12-19 16:10:00,17.7,17.7,17.7,17.7,0.0,17.056,17.056,17.056,17.056,0.0
2008-12-22 09:30:00,17.94,17.94,17.74,17.77,63900.0,17.2873,17.2873,17.0946,17.1235,63900.0
2008-12-22 09:40:00,17.71,17.79,17.67,17.78,207900.0,17.0657,17.1427,17.0271,17.1331,207900.0
2008-12-22 09:50:00,17.78,17.81,17.78,17.81,2100.0,17.1331,17.162,17.1331,17.162,2100.0
2008-12-22 10:00:00,17.77,17.78,17.76,17.76,17400.0,17.1235,17.1331,17.1138,17.1138,17400.0
2008-12-22 10:10:00,17.76,17.77,17.76,17.77,1800.0,17.1138,17.1235,17.1138,17.1235,1800.0
2008-12-22 10:20:00,17.8,17.8,17.8,17.8,600.0,17.1524,17.1524,17.1524,17.1524,600.0
2008-12-22 10:30:00,17.83,17.85,17.83,17.85,1500.0,17.1813,17.2006,17.1813,17.2006,1500.0
2008-12-22 10:40:00,17.85,17.85,17.85,17.85,300.0,17.2006,17.2006,17.2006,17.2006,300.0
2008-12-22 10:50:00,17.85,17.85,17.85,17.85,0.0,17.2006,17.2006,17.2006,17.2006,0.0
2008-12-22 11:00:00,17.81,17.81,17.81,17.81,1800.0,17.162,17.162,17.162,17.162,1800.0
2008-12-22 11:10:00,17.8,17.81,17.78,17.8,2100.0,17.1524,17.162,17.1331,17.1524,2100.0
2008-12-22 11:20:00,17.75,17.77,17.71,17.71,1800.0,17.1042,17.1235,17.0657,17.0657,1800.0
2008-12-22 11:30:00,17.7,17.7,17.64,17.65,3600.0,17.056,17.056,16.9982,17.0078,3600.0
2008-12-22 11:40:00,17.6,17.61,17.6,17.61,9600.0,16.9597,16.9693,16.9597,16.9693,9600.0
2008-12-22 11:50:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2008-12-22 12:00:00,17.65,17.65,17.64,17.64,1800.0,17.0078,17.0078,16.9982,16.9982,1800.0
2008-12-22 12:10:00,17.61,17.65,17.61,17.64,1500.0,16.9693,17.0078,16.9693,16.9982,1500.0
2008-12-22 12:20:00,17.63,17.63,17.56,17.56,1200.0,16.9886,16.9886,16.9211,16.9211,1200.0
2008-12-22 12:30:00,17.52,17.52,17.51,17.52,1200.0,16.8826,16.8826,16.8729,16.8826,1200.0
2008-12-22 12:40:00,17.57,17.57,17.54,17.54,900.0,16.9307,16.9307,16.9018,16.9018,900.0
2008-12-22 12:50:00,17.49,17.5,17.49,17.5,2100.0,16.8537,16.8633,16.8537,16.8633,2100.0
2008-12-22 13:00:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-22 13:10:00,17.47,17.47,17.47,17.47,300.0,16.8344,16.8344,16.8344,16.8344,300.0
2008-12-22 13:20:00,17.52,17.52,17.51,17.51,600.0,16.8826,16.8826,16.8729,16.8729,600.0
2008-12-22 13:30:00,17.46,17.48,17.44,17.45,6300.0,16.8247,16.844,16.8055,16.8151,6300.0
2008-12-22 13:40:00,17.48,17.48,17.36,17.37,22200.0,16.844,16.844,16.7284,16.738,22200.0
2008-12-22 13:50:00,17.37,17.41,17.37,17.39,15900.0,16.738,16.7766,16.738,16.7573,15900.0
2008-12-22 14:00:00,17.41,17.45,17.41,17.45,2100.0,16.7766,16.8151,16.7766,16.8151,2100.0
2008-12-22 14:10:00,17.44,17.44,17.35,17.35,3600.0,16.8055,16.8055,16.7187,16.7187,3600.0
2008-12-22 14:20:00,17.35,17.36,17.29,17.29,18900.0,16.7187,16.7284,16.6609,16.6609,18900.0
2008-12-22 14:30:00,17.24,17.25,17.23,17.25,4200.0,16.6128,16.6224,16.6031,16.6224,4200.0
2008-12-22 14:40:00,17.29,17.33,17.29,17.33,1800.0,16.6609,16.6995,16.6609,16.6995,1800.0
2008-12-22 14:50:00,17.33,17.33,17.24,17.24,900.0,16.6995,16.6995,16.6128,16.6128,900.0
2008-12-22 15:00:00,17.25,17.28,17.23,17.28,9000.0,16.6224,16.6513,16.6031,16.6513,9000.0
2008-12-22 15:10:00,17.27,17.28,17.24,17.27,3000.0,16.6417,16.6513,16.6128,16.6417,3000.0
2008-12-22 15:20:00,17.23,17.28,17.22,17.22,4500.0,16.6031,16.6513,16.5935,16.5935,4500.0
2008-12-22 15:30:00,17.23,17.37,17.23,17.36,27000.0,16.6031,16.738,16.6031,16.7284,27000.0
2008-12-22 15:40:00,17.36,17.39,17.35,17.35,2100.0,16.7284,16.7573,16.7187,16.7187,2100.0
2008-12-22 15:50:00,17.37,17.52,17.37,17.52,12900.0,16.738,16.8826,16.738,16.8826,12900.0
2008-12-22 16:00:00,17.58,17.58,17.58,17.58,300.0,16.9404,16.9404,16.9404,16.9404,300.0
2008-12-22 16:10:00,17.58,17.58,17.58,17.58,0.0,16.9404,16.9404,16.9404,16.9404,0.0
2008-12-23 09:30:00,17.6,17.62,17.2,17.58,16500.0,16.9597,16.9789,16.5742,16.9404,16500.0
2008-12-23 09:40:00,17.57,17.65,17.57,17.65,2400.0,16.9307,17.0078,16.9307,17.0078,2400.0
2008-12-23 09:50:00,17.67,17.67,17.67,17.67,1200.0,17.0271,17.0271,17.0271,17.0271,1200.0
2008-12-23 10:00:00,17.69,17.7,17.62,17.62,6300.0,17.0464,17.056,16.9789,16.9789,6300.0
2008-12-23 10:10:00,17.66,17.66,17.66,17.66,300.0,17.0175,17.0175,17.0175,17.0175,300.0
2008-12-23 10:20:00,17.64,17.66,17.64,17.65,2400.0,16.9982,17.0175,16.9982,17.0078,2400.0
2008-12-23 10:30:00,17.69,17.74,17.69,17.74,5100.0,17.0464,17.0946,17.0464,17.0946,5100.0
2008-12-23 10:40:00,17.64,17.64,17.64,17.64,300.0,16.9982,16.9982,16.9982,16.9982,300.0
2008-12-23 10:50:00,17.63,17.64,17.61,17.61,3300.0,16.9886,16.9982,16.9693,16.9693,3300.0
2008-12-23 11:00:00,17.59,17.59,17.59,17.59,3000.0,16.95,16.95,16.95,16.95,3000.0
2008-12-23 11:10:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2008-12-23 11:20:00,17.54,17.54,17.54,17.54,1500.0,16.9018,16.9018,16.9018,16.9018,1500.0
2008-12-23 11:30:00,17.52,17.53,17.52,17.53,1800.0,16.8826,16.8922,16.8826,16.8922,1800.0
2008-12-23 11:40:00,17.55,17.55,17.55,17.55,600.0,16.9115,16.9115,16.9115,16.9115,600.0
2008-12-23 11:50:00,17.56,17.56,17.53,17.53,1200.0,16.9211,16.9211,16.8922,16.8922,1200.0
2008-12-23 12:00:00,17.51,17.51,17.51,17.51,300.0,16.8729,16.8729,16.8729,16.8729,300.0
2008-12-23 12:10:00,17.48,17.49,17.48,17.48,2400.0,16.844,16.8537,16.844,16.844,2400.0
2008-12-23 12:20:00,17.48,17.48,17.46,17.46,600.0,16.844,16.844,16.8247,16.8247,600.0
2008-12-23 12:30:00,17.5,17.5,17.44,17.44,2700.0,16.8633,16.8633,16.8055,16.8055,2700.0
2008-12-23 12:40:00,17.43,17.43,17.42,17.42,3600.0,16.7958,16.7958,16.7862,16.7862,3600.0
2008-12-23 12:50:00,17.42,17.46,17.42,17.46,900.0,16.7862,16.8247,16.7862,16.8247,900.0
2008-12-23 13:00:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-23 13:10:00,17.46,17.48,17.46,17.47,3000.0,16.8247,16.844,16.8247,16.8344,3000.0
2008-12-23 13:20:00,17.46,17.47,17.46,17.47,3300.0,16.8247,16.8344,16.8247,16.8344,3300.0
2008-12-23 13:30:00,17.47,17.47,17.47,17.47,600.0,16.8344,16.8344,16.8344,16.8344,600.0
2008-12-23 13:40:00,17.45,17.47,17.45,17.47,3900.0,16.8151,16.8344,16.8151,16.8344,3900.0
2008-12-23 13:50:00,17.47,17.5,17.47,17.5,1200.0,16.8344,16.8633,16.8344,16.8633,1200.0
2008-12-23 14:00:00,17.51,17.51,17.51,17.51,1500.0,16.8729,16.8729,16.8729,16.8729,1500.0
2008-12-23 14:10:00,17.51,17.55,17.51,17.55,900.0,16.8729,16.9115,16.8729,16.9115,900.0
2008-12-23 14:20:00,17.55,17.55,17.53,17.53,1800.0,16.9115,16.9115,16.8922,16.8922,1800.0
2008-12-23 14:30:00,17.53,17.53,17.43,17.48,3000.0,16.8922,16.8922,16.7958,16.844,3000.0
2008-12-23 14:40:00,17.46,17.46,17.42,17.42,6000.0,16.8247,16.8247,16.7862,16.7862,6000.0
2008-12-23 14:50:00,17.45,17.45,17.42,17.42,2100.0,16.8151,16.8151,16.7862,16.7862,2100.0
2008-12-23 15:00:00,17.42,17.42,17.4,17.4,6300.0,16.7862,16.7862,16.7669,16.7669,6300.0
2008-12-23 15:10:00,17.48,17.51,17.46,17.46,12000.0,16.844,16.8729,16.8247,16.8247,12000.0
2008-12-23 15:20:00,17.49,17.5,17.42,17.43,4200.0,16.8537,16.8633,16.7862,16.7958,4200.0
2008-12-23 15:30:00,17.49,17.52,17.49,17.49,3600.0,16.8537,16.8826,16.8537,16.8537,3600.0
2008-12-23 15:40:00,17.48,17.49,17.47,17.47,3300.0,16.844,16.8537,16.8344,16.8344,3300.0
2008-12-23 15:50:00,17.48,17.49,17.43,17.44,10500.0,16.844,16.8537,16.7958,16.8055,10500.0
2008-12-23 16:00:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-23 16:10:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-24 09:30:00,17.2,17.41,17.2,17.41,7500.0,16.5742,16.7766,16.5742,16.7766,7500.0
2008-12-24 09:40:00,17.29,17.37,17.29,17.37,2400.0,16.6609,16.738,16.6609,16.738,2400.0
2008-12-24 09:50:00,17.35,17.35,17.33,17.33,900.0,16.7187,16.7187,16.6995,16.6995,900.0
2008-12-24 10:00:00,17.28,17.28,17.27,17.27,15900.0,16.6513,16.6513,16.6417,16.6417,15900.0
2008-12-24 10:10:00,17.3,17.36,17.3,17.36,5400.0,16.6706,16.7284,16.6706,16.7284,5400.0
2008-12-24 10:20:00,17.34,17.39,17.34,17.36,68700.0,16.7091,16.7573,16.7091,16.7284,68700.0
2008-12-24 10:30:00,17.38,17.44,17.37,17.42,10500.0,16.7477,16.8055,16.738,16.7862,10500.0
2008-12-24 10:40:00,17.39,17.39,17.39,17.39,300.0,16.7573,16.7573,16.7573,16.7573,300.0
2008-12-24 10:50:00,17.41,17.41,17.41,17.41,600.0,16.7766,16.7766,16.7766,16.7766,600.0
2008-12-24 11:00:00,17.39,17.39,17.39,17.39,300.0,16.7573,16.7573,16.7573,16.7573,300.0
2008-12-24 11:10:00,17.43,17.43,17.43,17.43,22200.0,16.7958,16.7958,16.7958,16.7958,22200.0
2008-12-24 11:20:00,17.46,17.46,17.43,17.43,6000.0,16.8247,16.8247,16.7958,16.7958,6000.0
2008-12-24 11:30:00,17.42,17.42,17.42,17.42,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2008-12-24 11:40:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-24 11:50:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-24 12:00:00,17.41,17.43,17.41,17.43,1500.0,16.7766,16.7958,16.7766,16.7958,1500.0
2008-12-24 12:10:00,17.44,17.44,17.43,17.43,3900.0,16.8055,16.8055,16.7958,16.7958,3900.0
2008-12-24 12:20:00,17.43,17.43,17.4,17.4,2700.0,16.7958,16.7958,16.7669,16.7669,2700.0
2008-12-24 12:30:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-24 12:40:00,17.42,17.42,17.42,17.42,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2008-12-24 12:50:00,17.41,17.41,17.38,17.38,5400.0,16.7766,16.7766,16.7477,16.7477,5400.0
2008-12-24 13:00:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-24 13:10:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-26 09:30:00,17.54,17.54,17.47,17.47,3300.0,16.9018,16.9018,16.8344,16.8344,3300.0
2008-12-26 09:40:00,17.45,17.45,17.38,17.42,20700.0,16.8151,16.8151,16.7477,16.7862,20700.0
2008-12-26 09:50:00,17.4,17.43,17.38,17.42,49800.0,16.7669,16.7958,16.7477,16.7862,49800.0
2008-12-26 10:00:00,17.43,17.43,17.41,17.41,1800.0,16.7958,16.7958,16.7766,16.7766,1800.0
2008-12-26 10:10:00,17.45,17.46,17.45,17.45,5700.0,16.8151,16.8247,16.8151,16.8151,5700.0
2008-12-26 10:20:00,17.44,17.44,17.44,17.44,4800.0,16.8055,16.8055,16.8055,16.8055,4800.0
2008-12-26 10:30:00,17.46,17.46,17.46,17.46,19800.0,16.8247,16.8247,16.8247,16.8247,19800.0
2008-12-26 10:40:00,17.45,17.46,17.45,17.46,600.0,16.8151,16.8247,16.8151,16.8247,600.0
2008-12-26 10:50:00,17.46,17.49,17.46,17.49,59100.0,16.8247,16.8537,16.8247,16.8537,59100.0
2008-12-26 11:00:00,17.49,17.49,17.49,17.49,0.0,16.8537,16.8537,16.8537,16.8537,0.0
2008-12-26 11:10:00,17.51,17.51,17.48,17.48,3000.0,16.8729,16.8729,16.844,16.844,3000.0
2008-12-26 11:20:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 11:30:00,17.47,17.47,17.46,17.46,600.0,16.8344,16.8344,16.8247,16.8247,600.0
2008-12-26 11:40:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 11:50:00,17.48,17.48,17.48,17.48,1800.0,16.844,16.844,16.844,16.844,1800.0
2008-12-26 12:00:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 12:10:00,17.5,17.5,17.49,17.49,1200.0,16.8633,16.8633,16.8537,16.8537,1200.0
2008-12-26 12:20:00,17.5,17.5,17.5,17.5,2400.0,16.8633,16.8633,16.8633,16.8633,2400.0
2008-12-26 12:30:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-26 12:40:00,17.49,17.51,17.49,17.51,38100.0,16.8537,16.8729,16.8537,16.8729,38100.0
2008-12-26 12:50:00,17.48,17.48,17.48,17.48,1500.0,16.844,16.844,16.844,16.844,1500.0
2008-12-26 13:00:00,17.47,17.47,17.46,17.46,4200.0,16.8344,16.8344,16.8247,16.8247,4200.0
2008-12-26 13:10:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:20:00,17.46,17.46,17.46,17.46,1800.0,16.8247,16.8247,16.8247,16.8247,1800.0
2008-12-26 13:30:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:40:00,17.47,17.47,17.46,17.46,1800.0,16.8344,16.8344,16.8247,16.8247,1800.0
2008-12-26 13:50:00,17.48,17.49,17.48,17.49,39300.0,16.844,16.8537,16.844,16.8537,39300.0
2008-12-26 14:00:00,17.48,17.52,17.48,17.51,5700.0,16.844,16.8826,16.844,16.8729,5700.0
2008-12-26 14:10:00,17.51,17.52,17.51,17.52,7500.0,16.8729,16.8826,16.8729,16.8826,7500.0
2008-12-26 14:20:00,17.52,17.54,17.52,17.53,3900.0,16.8826,16.9018,16.8826,16.8922,3900.0
2008-12-26 14:30:00,17.55,17.56,17.54,17.56,27000.0,16.9115,16.9211,16.9018,16.9211,27000.0
2008-12-26 14:40:00,17.56,17.56,17.54,17.54,2100.0,16.9211,16.9211,16.9018,16.9018,2100.0
2008-12-26 14:50:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 15:00:00,17.53,17.54,17.53,17.54,1200.0,16.8922,16.9018,16.8922,16.9018,1200.0
2008-12-26 15:10:00,17.54,17.54,17.54,17.54,900.0,16.9018,16.9018,16.9018,16.9018,900.0
2008-12-26 15:20:00,17.56,17.57,17.56,17.57,900.0,16.9211,16.9307,16.9211,16.9307,900.0
2008-12-26 15:30:00,17.57,17.57,17.55,17.55,3900.0,16.9307,16.9307,16.9115,16.9115,3900.0
2008-12-26 15:40:00,17.53,17.54,17.53,17.54,14400.0,16.8922,16.9018,16.8922,16.9018,14400.0
2008-12-26 15:50:00,17.54,17.57,17.54,17.57,6900.0,16.9018,16.9307,16.9018,16.9307,6900.0
2008-12-26 16:00:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-26 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-29 09:30:00,17.53,17.57,17.42,17.42,5400.0,16.8922,16.9307,16.7862,16.7862,5400.0
2008-12-29 09:40:00,17.38,17.41,17.38,17.41,900.0,16.7477,16.7766,16.7477,16.7766,900.0
2008-12-29 09:50:00,17.38,17.38,17.35,17.37,45300.0,16.7477,16.7477,16.7187,16.738,45300.0
2008-12-29 10:00:00,17.33,17.33,17.32,17.32,1500.0,16.6995,16.6995,16.6898,16.6898,1500.0
2008-12-29 10:10:00,17.28,17.28,17.22,17.22,1800.0,16.6513,16.6513,16.5935,16.5935,1800.0
2008-12-29 10:20:00,17.21,17.21,17.17,17.18,19200.0,16.5838,16.5838,16.5453,16.5549,19200.0
2008-12-29 10:30:00,17.19,17.2,17.19,17.19,3000.0,16.5646,16.5742,16.5646,16.5646,3000.0
2008-12-29 10:40:00,17.2,17.2,17.13,17.14,7800.0,16.5742,16.5742,16.5068,16.5164,7800.0
2008-12-29 10:50:00,17.17,17.18,17.17,17.18,900.0,16.5453,16.5549,16.5453,16.5549,900.0
2008-12-29 11:00:00,17.17,17.17,17.16,17.16,1500.0,16.5453,16.5453,16.5357,16.5357,1500.0
2008-12-29 11:10:00,17.13,17.13,17.13,17.13,2400.0,16.5068,16.5068,16.5068,16.5068,2400.0
2008-12-29 11:20:00,17.13,17.13,17.13,17.13,6000.0,16.5068,16.5068,16.5068,16.5068,6000.0
2008-12-29 11:30:00,17.15,17.17,17.14,17.17,3300.0,16.526,16.5453,16.5164,16.5453,3300.0
2008-12-29 11:40:00,17.17,17.17,17.17,17.17,0.0,16.5453,16.5453,16.5453,16.5453,0.0
2008-12-29 11:50:00,17.13,17.15,17.13,17.13,6300.0,16.5068,16.526,16.5068,16.5068,6300.0
2008-12-29 12:00:00,17.16,17.16,17.16,17.16,1500.0,16.5357,16.5357,16.5357,16.5357,1500.0
2008-12-29 12:10:00,17.14,17.14,17.14,17.14,300.0,16.5164,16.5164,16.5164,16.5164,300.0
2008-12-29 12:20:00,17.14,17.14,17.13,17.13,2400.0,16.5164,16.5164,16.5068,16.5068,2400.0
2008-12-29 12:30:00,17.12,17.12,17.12,17.12,3000.0,16.4971,16.4971,16.4971,16.4971,3000.0
2008-12-29 12:40:00,17.12,17.12,17.12,17.12,300.0,16.4971,16.4971,16.4971,16.4971,300.0
2008-12-29 12:50:00,17.12,17.13,17.1,17.1,17700.0,16.4971,16.5068,16.4778,16.4778,17700.0
2008-12-29 13:00:00,17.05,17.06,17.05,17.06,5400.0,16.4297,16.4393,16.4297,16.4393,5400.0
2008-12-29 13:10:00,17.07,17.07,17.07,17.07,3300.0,16.4489,16.4489,16.4489,16.4489,3300.0
2008-12-29 13:20:00,17.04,17.04,17.03,17.03,900.0,16.42,16.42,16.4104,16.4104,900.0
2008-12-29 13:30:00,17.06,17.07,17.06,17.07,1800.0,16.4393,16.4489,16.4393,16.4489,1800.0
2008-12-29 13:40:00,17.07,17.07,17.07,17.07,6000.0,16.4489,16.4489,16.4489,16.4489,6000.0
2008-12-29 13:50:00,17.08,17.09,17.08,17.09,5100.0,16.4586,16.4682,16.4586,16.4682,5100.0
2008-12-29 14:00:00,17.08,17.08,17.06,17.06,9900.0,16.4586,16.4586,16.4393,16.4393,9900.0
2008-12-29 14:10:00,17.07,17.07,17.03,17.05,2400.0,16.4489,16.4489,16.4104,16.4297,2400.0
2008-12-29 14:20:00,17.05,17.05,17.05,17.05,0.0,16.4297,16.4297,16.4297,16.4297,0.0
2008-12-29 14:30:00,17.1,17.1,17.1,17.1,2100.0,16.4778,16.4778,16.4778,16.4778,2100.0
2008-12-29 14:40:00,17.12,17.12,17.12,17.12,900.0,16.4971,16.4971,16.4971,16.4971,900.0
2008-12-29 14:50:00,17.09,17.13,17.09,17.13,1200.0,16.4682,16.5068,16.4682,16.5068,1200.0
2008-12-29 15:00:00,17.13,17.17,17.13,17.17,1500.0,16.5068,16.5453,16.5068,16.5453,1500.0
2008-12-29 15:10:00,17.17,17.17,17.15,17.15,5100.0,16.5453,16.5453,16.526,16.526,5100.0
2008-12-29 15:20:00,17.13,17.16,17.13,17.16,6600.0,16.5068,16.5357,16.5068,16.5357,6600.0
2008-12-29 15:30:00,17.13,17.17,17.13,17.13,9600.0,16.5068,16.5453,16.5068,16.5068,9600.0
2008-12-29 15:40:00,17.17,17.19,17.15,17.19,5700.0,16.5453,16.5646,16.526,16.5646,5700.0
2008-12-29 15:50:00,17.18,17.18,17.15,17.18,20700.0,16.5549,16.5549,16.526,16.5549,20700.0
2008-12-29 16:00:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-29 16:10:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-30 09:30:00,17.38,17.38,17.23,17.25,14700.0,16.7477,16.7477,16.6031,16.6224,14700.0
2008-12-30 09:40:00,17.27,17.34,17.27,17.33,2100.0,16.6417,16.7091,16.6417,16.6995,2100.0
2008-12-30 09:50:00,17.34,17.34,17.32,17.32,8700.0,16.7091,16.7091,16.6898,16.6898,8700.0
2008-12-30 10:00:00,17.3,17.34,17.3,17.34,9600.0,16.6706,16.7091,16.6706,16.7091,9600.0
2008-12-30 10:10:00,17.34,17.34,17.33,17.34,9600.0,16.7091,16.7091,16.6995,16.7091,9600.0
2008-12-30 10:20:00,17.34,17.39,17.34,17.39,6000.0,16.7091,16.7573,16.7091,16.7573,6000.0
2008-12-30 10:30:00,17.41,17.41,17.41,17.41,300.0,16.7766,16.7766,16.7766,16.7766,300.0
2008-12-30 10:40:00,17.41,17.41,17.4,17.4,4200.0,16.7766,16.7766,16.7669,16.7669,4200.0
2008-12-30 10:50:00,17.42,17.42,17.36,17.36,1200.0,16.7862,16.7862,16.7284,16.7284,1200.0
2008-12-30 11:00:00,17.38,17.41,17.38,17.41,2400.0,16.7477,16.7766,16.7477,16.7766,2400.0
2008-12-30 11:10:00,17.37,17.37,17.37,17.37,300.0,16.738,16.738,16.738,16.738,300.0
2008-12-30 11:20:00,17.39,17.4,17.39,17.4,2100.0,16.7573,16.7669,16.7573,16.7669,2100.0
2008-12-30 11:30:00,17.39,17.41,17.38,17.4,3000.0,16.7573,16.7766,16.7477,16.7669,3000.0
2008-12-30 11:40:00,17.4,17.47,17.4,17.47,3000.0,16.7669,16.8344,16.7669,16.8344,3000.0
2008-12-30 11:50:00,17.44,17.47,17.44,17.47,8100.0,16.8055,16.8344,16.8055,16.8344,8100.0
2008-12-30 12:00:00,17.46,17.46,17.45,17.45,2400.0,16.8247,16.8247,16.8151,16.8151,2400.0
2008-12-30 12:10:00,17.43,17.45,17.43,17.45,12900.0,16.7958,16.8151,16.7958,16.8151,12900.0
2008-12-30 12:20:00,17.45,17.45,17.43,17.43,1800.0,16.8151,16.8151,16.7958,16.7958,1800.0
2008-12-30 12:30:00,17.44,17.45,17.44,17.45,1800.0,16.8055,16.8151,16.8055,16.8151,1800.0
2008-12-30 12:40:00,17.43,17.46,17.43,17.43,6900.0,16.7958,16.8247,16.7958,16.7958,6900.0
2008-12-30 12:50:00,17.41,17.46,17.41,17.46,5700.0,16.7766,16.8247,16.7766,16.8247,5700.0
2008-12-30 13:00:00,17.45,17.45,17.43,17.44,3900.0,16.8151,16.8151,16.7958,16.8055,3900.0
2008-12-30 13:10:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-30 13:20:00,17.41,17.43,17.41,17.42,2400.0,16.7766,16.7958,16.7766,16.7862,2400.0
2008-12-30 13:30:00,17.41,17.41,17.39,17.39,2400.0,16.7766,16.7766,16.7573,16.7573,2400.0
2008-12-30 13:40:00,17.38,17.38,17.38,17.38,900.0,16.7477,16.7477,16.7477,16.7477,900.0
2008-12-30 13:50:00,17.41,17.41,17.4,17.4,1200.0,16.7766,16.7766,16.7669,16.7669,1200.0
2008-12-30 14:00:00,17.37,17.37,17.36,17.37,6900.0,16.738,16.738,16.7284,16.738,6900.0
2008-12-30 14:10:00,17.38,17.4,17.38,17.4,4200.0,16.7477,16.7669,16.7477,16.7669,4200.0
2008-12-30 14:20:00,17.38,17.4,17.38,17.39,2400.0,16.7477,16.7669,16.7477,16.7573,2400.0
2008-12-30 14:30:00,17.41,17.41,17.41,17.41,900.0,16.7766,16.7766,16.7766,16.7766,900.0
2008-12-30 14:40:00,17.4,17.4,17.4,17.4,600.0,16.7669,16.7669,16.7669,16.7669,600.0
2008-12-30 14:50:00,17.38,17.38,17.38,17.38,300.0,16.7477,16.7477,16.7477,16.7477,300.0
2008-12-30 15:00:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-30 15:10:00,17.39,17.43,17.39,17.43,1200.0,16.7573,16.7958,16.7573,16.7958,1200.0
2008-12-30 15:20:00,17.41,17.44,17.41,17.44,23100.0,16.7766,16.8055,16.7766,16.8055,23100.0
2008-12-30 15:30:00,17.44,17.46,17.43,17.45,29400.0,16.8055,16.8247,16.7958,16.8151,29400.0
2008-12-30 15:40:00,17.45,17.51,17.45,17.49,11400.0,16.8151,16.8729,16.8151,16.8537,11400.0
2008-12-30 15:50:00,17.54,17.6,17.54,17.6,30900.0,16.9018,16.9597,16.9018,16.9597,30900.0
2008-12-30 16:00:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-30 16:10:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-31 09:30:00,17.72,17.72,17.57,17.67,19800.0,17.0753,17.0753,16.9307,17.0271,19800.0
2008-12-31 09:40:00,17.67,17.79,17.67,17.79,16500.0,17.0271,17.1427,17.0271,17.1427,16500.0
2008-12-31 09:50:00,17.79,17.87,17.79,17.85,13200.0,17.1427,17.2198,17.1427,17.2006,13200.0
2008-12-31 10:00:00,17.88,17.9,17.87,17.88,12300.0,17.2295,17.2487,17.2198,17.2295,12300.0
2008-12-31 10:10:00,17.88,17.89,17.82,17.82,6900.0,17.2295,17.2391,17.1716,17.1716,6900.0
2008-12-31 10:20:00,17.82,17.86,17.82,17.86,4800.0,17.1716,17.2102,17.1716,17.2102,4800.0
2008-12-31 10:30:00,17.87,17.88,17.84,17.85,7200.0,17.2198,17.2295,17.1909,17.2006,7200.0
2008-12-31 10:40:00,17.85,17.85,17.81,17.82,10200.0,17.2006,17.2006,17.162,17.1716,10200.0
2008-12-31 10:50:00,17.81,17.84,17.81,17.82,5400.0,17.162,17.1909,17.162,17.1716,5400.0
2008-12-31 11:00:00,17.83,17.83,17.8,17.8,9300.0,17.1813,17.1813,17.1524,17.1524,9300.0
2008-12-31 11:10:00,17.8,17.82,17.8,17.82,3600.0,17.1524,17.1716,17.1524,17.1716,3600.0
2008-12-31 11:20:00,17.82,17.85,17.82,17.85,3900.0,17.1716,17.2006,17.1716,17.2006,3900.0
2008-12-31 11:30:00,17.86,17.88,17.83,17.83,2400.0,17.2102,17.2295,17.1813,17.1813,2400.0
2008-12-31 11:40:00,17.83,17.85,17.79,17.79,6900.0,17.1813,17.2006,17.1427,17.1427,6900.0
2008-12-31 11:50:00,17.8,17.8,17.78,17.78,5100.0,17.1524,17.1524,17.1331,17.1331,5100.0
2008-12-31 12:00:00,17.8,17.81,17.79,17.79,6900.0,17.1524,17.162,17.1427,17.1427,6900.0
2008-12-31 12:10:00,17.8,17.8,17.75,17.75,2400.0,17.1524,17.1524,17.1042,17.1042,2400.0
2008-12-31 12:20:00,17.74,17.75,17.73,17.75,3000.0,17.0946,17.1042,17.0849,17.1042,3000.0
2008-12-31 12:30:00,17.74,17.76,17.74,17.75,5400.0,17.0946,17.1138,17.0946,17.1042,5400.0
2008-12-31 12:40:00,17.75,17.76,17.74,17.76,4200.0,17.1042,17.1138,17.0946,17.1138,4200.0
2008-12-31 12:50:00,17.75,17.76,17.75,17.76,3900.0,17.1042,17.1138,17.1042,17.1138,3900.0
2008-12-31 13:00:00,17.77,17.78,17.76,17.78,3300.0,17.1235,17.1331,17.1138,17.1331,3300.0
2008-12-31 13:10:00,17.76,17.76,17.74,17.74,2400.0,17.1138,17.1138,17.0946,17.0946,2400.0
2008-12-31 13:20:00,17.75,17.76,17.72,17.72,2700.0,17.1042,17.1138,17.0753,17.0753,2700.0
2008-12-31 13:30:00,17.72,17.79,17.72,17.78,12900.0,17.0753,17.1427,17.0753,17.1331,12900.0
2008-12-31 13:40:00,17.77,17.78,17.76,17.76,2700.0,17.1235,17.1331,17.1138,17.1138,2700.0
2008-12-31 13:50:00,17.75,17.78,17.75,17.78,2100.0,17.1042,17.1331,17.1042,17.1331,2100.0
2008-12-31 14:00:00,17.8,17.82,17.79,17.79,4500.0,17.1524,17.1716,17.1427,17.1427,4500.0
2008-12-31 14:10:00,17.77,17.79,17.77,17.78,3000.0,17.1235,17.1427,17.1235,17.1331,3000.0
2008-12-31 14:20:00,17.78,17.78,17.75,17.75,5100.0,17.1331,17.1331,17.1042,17.1042,5100.0
2008-12-31 14:30:00,17.78,17.78,17.76,17.76,5400.0,17.1331,17.1331,17.1138,17.1138,5400.0
2008-12-31 14:40:00,17.76,17.79,17.76,17.79,4800.0,17.1138,17.1427,17.1138,17.1427,4800.0
2008-12-31 14:50:00,17.78,17.8,17.78,17.8,1500.0,17.1331,17.1524,17.1331,17.1524,1500.0
2008-12-31 15:00:00,17.8,17.83,17.8,17.83,17100.0,17.1524,17.1813,17.1524,17.1813,17100.0
2008-12-31 15:10:00,17.82,17.84,17.81,17.84,2400.0,17.1716,17.1909,17.162,17.1909,2400.0
2008-12-31 15:20:00,17.86,17.86,17.84,17.86,9900.0,17.2102,17.2102,17.1909,17.2102,9900.0
2008-12-31 15:30:00,17.88,17.91,17.86,17.9,12000.0,17.2295,17.2584,17.2102,17.2487,12000.0
2008-12-31 15:40:00,17.89,17.89,17.78,17.83,17400.0,17.2391,17.2391,17.1331,17.1813,17400.0
2008-12-31 15:50:00,17.86,17.91,17.85,17.87,18300.0,17.2102,17.2584,17.2006,17.2198,18300.0
2008-12-31 16:00:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2008-12-31 16:10:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-01-02 09:30:00,17.76,17.8,17.75,17.79,27000.0,17.1138,17.1524,17.1042,17.1427,27000.0
2009-01-02 09:40:00,17.8,17.8,17.8,17.8,300.0,17.1524,17.1524,17.1524,17.1524,300.0
2009-01-02 09:50:00,17.73,17.73,17.6,17.62,39300.0,17.0849,17.0849,16.9597,16.9789,39300.0
2009-01-02 10:00:00,17.64,17.65,17.64,17.65,2100.0,16.9982,17.0078,16.9982,17.0078,2100.0
2009-01-02 10:10:00,17.71,17.73,17.71,17.73,7500.0,17.0657,17.0849,17.0657,17.0849,7500.0
2009-01-02 10:20:00,17.77,17.77,17.77,17.77,1200.0,17.1235,17.1235,17.1235,17.1235,1200.0
2009-01-02 10:30:00,17.83,17.9,17.83,17.9,10200.0,17.1813,17.2487,17.1813,17.2487,10200.0
2009-01-02 10:40:00,17.94,17.94,17.89,17.89,17400.0,17.2873,17.2873,17.2391,17.2391,17400.0
2009-01-02 10:50:00,17.94,17.94,17.93,17.94,4500.0,17.2873,17.2873,17.2776,17.2873,4500.0
2009-01-02 11:00:00,17.9,17.9,17.88,17.89,1800.0,17.2487,17.2487,17.2295,17.2391,1800.0
2009-01-02 11:10:00,17.85,17.85,17.85,17.85,300.0,17.2006,17.2006,17.2006,17.2006,300.0
2009-01-02 11:20:00,17.84,17.87,17.84,17.87,4800.0,17.1909,17.2198,17.1909,17.2198,4800.0
2009-01-02 11:30:00,17.87,17.87,17.85,17.87,2700.0,17.2198,17.2198,17.2006,17.2198,2700.0
2009-01-02 11:40:00,17.87,17.89,17.87,17.88,4200.0,17.2198,17.2391,17.2198,17.2295,4200.0
2009-01-02 11:50:00,17.88,17.89,17.87,17.88,10200.0,17.2295,17.2391,17.2198,17.2295,10200.0
2009-01-02 12:00:00,17.87,17.87,17.87,17.87,1800.0,17.2198,17.2198,17.2198,17.2198,1800.0
2009-01-02 12:10:00,17.88,17.88,17.87,17.87,1500.0,17.2295,17.2295,17.2198,17.2198,1500.0
2009-01-02 12:20:00,17.87,17.88,17.87,17.88,3000.0,17.2198,17.2295,17.2198,17.2295,3000.0
2009-01-02 12:30:00,17.93,17.93,17.91,17.91,1500.0,17.2776,17.2776,17.2584,17.2584,1500.0
2009-01-02 12:40:00,17.97,17.97,17.97,17.97,1500.0,17.3162,17.3162,17.3162,17.3162,1500.0
2009-01-02 12:50:00,17.92,17.94,17.92,17.92,900.0,17.268,17.2873,17.268,17.268,900.0
2009-01-02 13:00:00,17.91,17.93,17.91,17.93,900.0,17.2584,17.2776,17.2584,17.2776,900.0
2009-01-02 13:10:00,17.94,17.94,17.94,17.94,300.0,17.2873,17.2873,17.2873,17.2873,300.0
2009-01-02 13:20:00,17.98,17.98,17.98,17.98,1200.0,17.3258,17.3258,17.3258,17.3258,1200.0
2009-01-02 13:30:00,17.98,17.98,17.98,17.98,900.0,17.3258,17.3258,17.3258,17.3258,900.0
2009-01-02 13:40:00,17.99,17.99,17.99,17.99,2100.0,17.3355,17.3355,17.3355,17.3355,2100.0
2009-01-02 13:50:00,17.99,17.99,17.96,17.96,2700.0,17.3355,17.3355,17.3066,17.3066,2700.0
2009-01-02 14:00:00,17.96,17.96,17.94,17.94,1800.0,17.3066,17.3066,17.2873,17.2873,1800.0
2009-01-02 14:10:00,17.94,17.96,17.94,17.96,2100.0,17.2873,17.3066,17.2873,17.3066,2100.0
2009-01-02 14:20:00,17.96,17.99,17.96,17.99,1200.0,17.3066,17.3355,17.3066,17.3355,1200.0
2009-01-02 14:30:00,18.0,18.03,17.99,18.02,3600.0,17.3451,17.374,17.3355,17.3644,3600.0
2009-01-02 14:40:00,18.02,18.03,18.01,18.01,5100.0,17.3644,17.374,17.3547,17.3547,5100.0
2009-01-02 14:50:00,17.99,18.02,17.99,18.02,2100.0,17.3355,17.3644,17.3355,17.3644,2100.0
2009-01-02 15:00:00,18.05,18.05,18.03,18.05,3900.0,17.3933,17.3933,17.374,17.3933,3900.0
2009-01-02 15:10:00,18.04,18.06,18.02,18.06,4800.0,17.3836,17.4029,17.3644,17.4029,4800.0
2009-01-02 15:20:00,18.04,18.06,18.03,18.06,2100.0,17.3836,17.4029,17.374,17.4029,2100.0
2009-01-02 15:30:00,18.06,18.06,18.03,18.05,3900.0,17.4029,17.4029,17.374,17.3933,3900.0
2009-01-02 15:40:00,18.08,18.08,18.06,18.06,4200.0,17.4222,17.4222,17.4029,17.4029,4200.0
2009-01-02 15:50:00,18.1,18.13,18.08,18.09,13200.0,17.4415,17.4704,17.4222,17.4318,13200.0
2009-01-02 16:00:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-02 16:10:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-05 09:30:00,18.11,18.17,17.97,17.97,69900.0,17.4511,17.5089,17.3162,17.3162,69900.0
2009-01-05 09:40:00,17.93,17.94,17.84,17.84,24300.0,17.2776,17.2873,17.1909,17.1909,24300.0
2009-01-05 09:50:00,17.86,17.88,17.83,17.86,9300.0,17.2102,17.2295,17.1813,17.2102,9300.0
2009-01-05 10:00:00,17.88,17.91,17.85,17.91,29400.0,17.2295,17.2584,17.2006,17.2584,29400.0
2009-01-05 10:10:00,17.9,17.92,17.89,17.9,7800.0,17.2487,17.268,17.2391,17.2487,7800.0
2009-01-05 10:20:00,17.9,17.98,17.9,17.98,1800.0,17.2487,17.3258,17.2487,17.3258,1800.0
2009-01-05 10:30:00,18.02,18.04,18.02,18.04,2400.0,17.3644,17.3836,17.3644,17.3836,2400.0
2009-01-05 10:40:00,18.06,18.06,18.06,18.06,300.0,17.4029,17.4029,17.4029,17.4029,300.0
2009-01-05 10:50:00,18.07,18.07,18.07,18.07,32400.0,17.4126,17.4126,17.4126,17.4126,32400.0
2009-01-05 11:00:00,18.07,18.16,18.07,18.16,1500.0,17.4126,17.4993,17.4126,17.4993,1500.0
2009-01-05 11:10:00,18.16,18.19,18.16,18.18,79800.0,17.4993,17.5282,17.4993,17.5186,79800.0
2009-01-05 11:20:00,18.18,18.18,18.18,18.18,25500.0,17.5186,17.5186,17.5186,17.5186,25500.0
2009-01-05 11:30:00,18.11,18.15,18.1,18.13,3600.0,17.4511,17.4896,17.4415,17.4704,3600.0
2009-01-05 11:40:00,18.18,18.18,18.18,18.18,1200.0,17.5186,17.5186,17.5186,17.5186,1200.0
2009-01-05 11:50:00,18.16,18.16,18.14,18.14,3600.0,17.4993,17.4993,17.48,17.48,3600.0
2009-01-05 12:00:00,18.18,18.18,18.16,18.16,6000.0,17.5186,17.5186,17.4993,17.4993,6000.0
2009-01-05 12:10:00,18.25,18.25,18.25,18.25,900.0,17.586,17.586,17.586,17.586,900.0
2009-01-05 12:20:00,18.25,18.26,18.25,18.25,5100.0,17.586,17.5956,17.586,17.586,5100.0
2009-01-05 12:30:00,18.2,18.2,18.18,18.18,1800.0,17.5378,17.5378,17.5186,17.5186,1800.0
2009-01-05 12:40:00,18.21,18.22,18.21,18.22,1200.0,17.5475,17.5571,17.5475,17.5571,1200.0
2009-01-05 12:50:00,18.22,18.22,18.22,18.22,0.0,17.5571,17.5571,17.5571,17.5571,0.0
2009-01-05 13:00:00,18.22,18.24,18.22,18.24,900.0,17.5571,17.5764,17.5571,17.5764,900.0
2009-01-05 13:10:00,18.22,18.22,18.21,18.21,1200.0,17.5571,17.5571,17.5475,17.5475,1200.0
2009-01-05 13:20:00,18.23,18.25,18.23,18.25,2400.0,17.5667,17.586,17.5667,17.586,2400.0
2009-01-05 13:30:00,18.25,18.26,18.23,18.25,41700.0,17.586,17.5956,17.5667,17.586,41700.0
2009-01-05 13:40:00,18.22,18.24,18.22,18.22,2100.0,17.5571,17.5764,17.5571,17.5571,2100.0
2009-01-05 13:50:00,18.24,18.31,18.23,18.31,4500.0,17.5764,17.6438,17.5667,17.6438,4500.0
2009-01-05 14:00:00,18.31,18.33,18.3,18.33,2700.0,17.6438,17.6631,17.6342,17.6631,2700.0
2009-01-05 14:10:00,18.34,18.35,18.34,18.35,1800.0,17.6727,17.6824,17.6727,17.6824,1800.0
2009-01-05 14:20:00,18.32,18.34,18.31,18.31,17100.0,17.6535,17.6727,17.6438,17.6438,17100.0
2009-01-05 14:30:00,18.25,18.27,18.25,18.27,2100.0,17.586,17.6053,17.586,17.6053,2100.0
2009-01-05 14:40:00,18.31,18.31,18.2,18.2,3000.0,17.6438,17.6438,17.5378,17.5378,3000.0
2009-01-05 14:50:00,18.25,18.26,18.2,18.2,4800.0,17.586,17.5956,17.5378,17.5378,4800.0
2009-01-05 15:00:00,18.25,18.28,18.25,18.28,10200.0,17.586,17.6149,17.586,17.6149,10200.0
2009-01-05 15:10:00,18.25,18.25,18.19,18.22,2100.0,17.586,17.586,17.5282,17.5571,2100.0
2009-01-05 15:20:00,18.23,18.23,18.18,18.21,7500.0,17.5667,17.5667,17.5186,17.5475,7500.0
2009-01-05 15:30:00,18.23,18.28,18.23,18.26,3900.0,17.5667,17.6149,17.5667,17.5956,3900.0
2009-01-05 15:40:00,18.28,18.31,18.25,18.26,5400.0,17.6149,17.6438,17.586,17.5956,5400.0
2009-01-05 15:50:00,18.27,18.33,18.27,18.33,9600.0,17.6053,17.6631,17.6053,17.6631,9600.0
2009-01-05 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-05 16:10:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-06 09:30:00,18.51,18.51,18.41,18.44,36900.0,17.8365,17.8365,17.7402,17.7691,36900.0
2009-01-06 09:40:00,18.44,18.46,18.4,18.45,159900.0,17.7691,17.7884,17.7305,17.7787,159900.0
2009-01-06 09:50:00,18.46,18.48,18.43,18.46,30900.0,17.7884,17.8076,17.7595,17.7884,30900.0
2009-01-06 10:00:00,18.46,18.46,18.33,18.35,27900.0,17.7884,17.7884,17.6631,17.6824,27900.0
2009-01-06 10:10:00,18.33,18.33,18.26,18.27,22800.0,17.6631,17.6631,17.5956,17.6053,22800.0
2009-01-06 10:20:00,18.25,18.27,18.18,18.18,43800.0,17.586,17.6053,17.5186,17.5186,43800.0
2009-01-06 10:30:00,18.18,18.18,18.15,18.16,43800.0,17.5186,17.5186,17.4896,17.4993,43800.0
2009-01-06 10:40:00,18.17,18.19,18.15,18.15,6900.0,17.5089,17.5282,17.4896,17.4896,6900.0
2009-01-06 10:50:00,18.16,18.16,18.16,18.16,1800.0,17.4993,17.4993,17.4993,17.4993,1800.0
2009-01-06 11:00:00,18.11,18.11,18.08,18.08,14400.0,17.4511,17.4511,17.4222,17.4222,14400.0
2009-01-06 11:10:00,18.09,18.12,18.08,18.12,43500.0,17.4318,17.4607,17.4222,17.4607,43500.0
2009-01-06 11:20:00,18.13,18.15,18.13,18.14,7200.0,17.4704,17.4896,17.4704,17.48,7200.0
2009-01-06 11:30:00,18.15,18.16,18.15,18.16,3300.0,17.4896,17.4993,17.4896,17.4993,3300.0
2009-01-06 11:40:00,18.19,18.21,18.19,18.2,1500.0,17.5282,17.5475,17.5282,17.5378,1500.0
2009-01-06 11:50:00,18.2,18.2,18.18,18.2,2100.0,17.5378,17.5378,17.5186,17.5378,2100.0
2009-01-06 12:00:00,18.21,18.22,18.19,18.22,3300.0,17.5475,17.5571,17.5282,17.5571,3300.0
2009-01-06 12:10:00,18.22,18.22,18.22,18.22,1500.0,17.5571,17.5571,17.5571,17.5571,1500.0
2009-01-06 12:20:00,18.19,18.2,18.18,18.2,1200.0,17.5282,17.5378,17.5186,17.5378,1200.0
2009-01-06 12:30:00,18.18,18.23,18.18,18.23,1500.0,17.5186,17.5667,17.5186,17.5667,1500.0
2009-01-06 12:40:00,18.25,18.25,18.25,18.25,900.0,17.586,17.586,17.586,17.586,900.0
2009-01-06 12:50:00,18.28,18.31,18.28,18.31,1200.0,17.6149,17.6438,17.6149,17.6438,1200.0
2009-01-06 13:00:00,18.29,18.29,18.22,18.22,3000.0,17.6245,17.6245,17.5571,17.5571,3000.0
2009-01-06 13:10:00,18.21,18.25,18.21,18.21,147000.0,17.5475,17.586,17.5475,17.5475,147000.0
2009-01-06 13:20:00,18.21,18.24,18.21,18.23,3000.0,17.5475,17.5764,17.5475,17.5667,3000.0
2009-01-06 13:30:00,18.21,18.21,18.18,18.18,8100.0,17.5475,17.5475,17.5186,17.5186,8100.0
2009-01-06 13:40:00,18.19,18.25,18.19,18.24,92100.0,17.5282,17.586,17.5282,17.5764,92100.0
2009-01-06 13:50:00,18.22,18.25,18.22,18.25,77700.0,17.5571,17.586,17.5571,17.586,77700.0
2009-01-06 14:00:00,18.21,18.22,18.19,18.2,7500.0,17.5475,17.5571,17.5282,17.5378,7500.0
2009-01-06 14:10:00,18.25,18.3,18.25,18.29,6600.0,17.586,17.6342,17.586,17.6245,6600.0
2009-01-06 14:20:00,18.26,18.3,18.26,18.28,5100.0,17.5956,17.6342,17.5956,17.6149,5100.0
2009-01-06 14:30:00,18.31,18.34,18.31,18.32,25200.0,17.6438,17.6727,17.6438,17.6535,25200.0
2009-01-06 14:40:00,18.33,18.38,18.33,18.38,8700.0,17.6631,17.7113,17.6631,17.7113,8700.0
2009-01-06 14:50:00,18.3,18.32,18.3,18.32,5100.0,17.6342,17.6535,17.6342,17.6535,5100.0
2009-01-06 15:00:00,18.34,18.34,18.26,18.26,11400.0,17.6727,17.6727,17.5956,17.5956,11400.0
2009-01-06 15:10:00,18.25,18.26,18.22,18.22,22500.0,17.586,17.5956,17.5571,17.5571,22500.0
2009-01-06 15:20:00,18.18,18.18,18.14,18.16,7500.0,17.5186,17.5186,17.48,17.4993,7500.0
2009-01-06 15:30:00,18.14,18.16,18.08,18.1,6300.0,17.48,17.4993,17.4222,17.4415,6300.0
2009-01-06 15:40:00,18.12,18.15,18.12,18.13,7500.0,17.4607,17.4896,17.4607,17.4704,7500.0
2009-01-06 15:50:00,18.16,18.16,18.14,18.16,5400.0,17.4993,17.4993,17.48,17.4993,5400.0
2009-01-06 16:00:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-06 16:10:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-07 09:30:00,18.1,18.1,17.9,17.93,20100.0,17.4415,17.4415,17.2487,17.2776,20100.0
2009-01-07 09:40:00,18.0,18.01,18.0,18.01,900.0,17.3451,17.3547,17.3451,17.3547,900.0
2009-01-07 09:50:00,18.06,18.06,18.05,18.05,1200.0,17.4029,17.4029,17.3933,17.3933,1200.0
2009-01-07 10:00:00,18.01,18.01,18.01,18.01,300.0,17.3547,17.3547,17.3547,17.3547,300.0
2009-01-07 10:10:00,18.0,18.0,17.87,17.89,6000.0,17.3451,17.3451,17.2198,17.2391,6000.0
2009-01-07 10:20:00,17.87,17.9,17.87,17.9,2100.0,17.2198,17.2487,17.2198,17.2487,2100.0
2009-01-07 10:30:00,17.93,17.94,17.87,17.91,34200.0,17.2776,17.2873,17.2198,17.2584,34200.0
2009-01-07 10:40:00,17.91,17.92,17.9,17.92,25500.0,17.2584,17.268,17.2487,17.268,25500.0
2009-01-07 10:50:00,17.91,17.92,17.9,17.92,2100.0,17.2584,17.268,17.2487,17.268,2100.0
2009-01-07 11:00:00,17.92,18.0,17.92,17.98,2400.0,17.268,17.3451,17.268,17.3258,2400.0
2009-01-07 11:10:00,17.99,17.99,17.97,17.97,2400.0,17.3355,17.3355,17.3162,17.3162,2400.0
2009-01-07 11:20:00,17.95,17.97,17.92,17.97,7800.0,17.2969,17.3162,17.268,17.3162,7800.0
2009-01-07 11:30:00,17.97,17.97,17.95,17.95,1800.0,17.3162,17.3162,17.2969,17.2969,1800.0
2009-01-07 11:40:00,17.96,18.01,17.96,18.01,1800.0,17.3066,17.3547,17.3066,17.3547,1800.0
2009-01-07 11:50:00,18.01,18.01,18.0,18.0,3600.0,17.3547,17.3547,17.3451,17.3451,3600.0
2009-01-07 12:00:00,17.98,17.98,17.96,17.97,2700.0,17.3258,17.3258,17.3066,17.3162,2700.0
2009-01-07 12:10:00,17.98,17.99,17.95,17.97,9600.0,17.3258,17.3355,17.2969,17.3162,9600.0
2009-01-07 12:20:00,17.97,17.97,17.93,17.93,2100.0,17.3162,17.3162,17.2776,17.2776,2100.0
2009-01-07 12:30:00,17.94,17.94,17.92,17.94,3600.0,17.2873,17.2873,17.268,17.2873,3600.0
2009-01-07 12:40:00,17.91,17.92,17.9,17.9,1200.0,17.2584,17.268,17.2487,17.2487,1200.0
2009-01-07 12:50:00,17.89,17.89,17.86,17.86,900.0,17.2391,17.2391,17.2102,17.2102,900.0
2009-01-07 13:00:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2009-01-07 13:10:00,17.89,17.93,17.89,17.93,8400.0,17.2391,17.2776,17.2391,17.2776,8400.0
2009-01-07 13:20:00,17.95,17.95,17.93,17.93,4800.0,17.2969,17.2969,17.2776,17.2776,4800.0
2009-01-07 13:30:00,17.96,17.96,17.96,17.96,300.0,17.3066,17.3066,17.3066,17.3066,300.0
2009-01-07 13:40:00,17.87,17.87,17.87,17.87,600.0,17.2198,17.2198,17.2198,17.2198,600.0
2009-01-07 13:50:00,17.89,17.89,17.83,17.83,10200.0,17.2391,17.2391,17.1813,17.1813,10200.0
2009-01-07 14:00:00,17.85,17.86,17.83,17.83,16800.0,17.2006,17.2102,17.1813,17.1813,16800.0
2009-01-07 14:10:00,17.84,17.84,17.8,17.8,4800.0,17.1909,17.1909,17.1524,17.1524,4800.0
2009-01-07 14:20:00,17.77,17.78,17.77,17.77,3300.0,17.1235,17.1331,17.1235,17.1235,3300.0
2009-01-07 14:30:00,17.76,17.76,17.74,17.76,7500.0,17.1138,17.1138,17.0946,17.1138,7500.0
2009-01-07 14:40:00,17.76,17.76,17.72,17.72,4800.0,17.1138,17.1138,17.0753,17.0753,4800.0
2009-01-07 14:50:00,17.72,17.73,17.71,17.72,5700.0,17.0753,17.0849,17.0657,17.0753,5700.0
2009-01-07 15:00:00,17.73,17.74,17.67,17.68,5100.0,17.0849,17.0946,17.0271,17.0367,5100.0
2009-01-07 15:10:00,17.7,17.73,17.69,17.73,10800.0,17.056,17.0849,17.0464,17.0849,10800.0
2009-01-07 15:20:00,17.74,17.79,17.72,17.79,3900.0,17.0946,17.1427,17.0753,17.1427,3900.0
2009-01-07 15:30:00,17.81,17.83,17.79,17.79,18300.0,17.162,17.1813,17.1427,17.1427,18300.0
2009-01-07 15:40:00,17.8,17.84,17.8,17.82,6300.0,17.1524,17.1909,17.1524,17.1716,6300.0
2009-01-07 15:50:00,17.81,17.86,17.81,17.86,53700.0,17.162,17.2102,17.162,17.2102,53700.0
2009-01-07 16:00:00,17.88,17.88,17.83,17.88,63900.0,17.2295,17.2295,17.1813,17.2295,63900.0
2009-01-07 16:10:00,17.88,17.88,17.88,17.88,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-08 09:30:00,18.01,18.01,17.75,17.78,5700.0,17.3547,17.3547,17.1042,17.1331,5700.0
2009-01-08 09:40:00,17.74,17.87,17.74,17.84,39300.0,17.0946,17.2198,17.0946,17.1909,39300.0
2009-01-08 09:50:00,17.84,17.84,17.77,17.8,19500.0,17.1909,17.1909,17.1235,17.1524,19500.0
2009-01-08 10:00:00,17.79,17.83,17.78,17.83,24000.0,17.1427,17.1813,17.1331,17.1813,24000.0
2009-01-08 10:10:00,17.82,17.82,17.75,17.75,7500.0,17.1716,17.1716,17.1042,17.1042,7500.0
2009-01-08 10:20:00,17.74,17.82,17.74,17.82,22500.0,17.0946,17.1716,17.0946,17.1716,22500.0
2009-01-08 10:30:00,17.8,17.87,17.8,17.87,8700.0,17.1524,17.2198,17.1524,17.2198,8700.0
2009-01-08 10:40:00,17.85,17.88,17.85,17.87,57900.0,17.2006,17.2295,17.2006,17.2198,57900.0
2009-01-08 10:50:00,17.87,17.88,17.85,17.85,11400.0,17.2198,17.2295,17.2006,17.2006,11400.0
2009-01-08 11:00:00,17.86,17.92,17.86,17.89,27900.0,17.2102,17.268,17.2102,17.2391,27900.0
2009-01-08 11:10:00,17.84,17.88,17.84,17.88,5700.0,17.1909,17.2295,17.1909,17.2295,5700.0
2009-01-08 11:20:00,17.87,17.87,17.78,17.78,29400.0,17.2198,17.2198,17.1331,17.1331,29400.0
2009-01-08 11:30:00,17.76,17.78,17.75,17.78,2700.0,17.1138,17.1331,17.1042,17.1331,2700.0
2009-01-08 11:40:00,17.8,17.8,17.78,17.78,2700.0,17.1524,17.1524,17.1331,17.1331,2700.0
2009-01-08 11:50:00,17.77,17.77,17.73,17.74,24000.0,17.1235,17.1235,17.0849,17.0946,24000.0
2009-01-08 12:00:00,17.75,17.76,17.75,17.75,9900.0,17.1042,17.1138,17.1042,17.1042,9900.0
2009-01-08 12:10:00,17.79,17.79,17.75,17.75,9600.0,17.1427,17.1427,17.1042,17.1042,9600.0
2009-01-08 12:20:00,17.75,17.75,17.75,17.75,1800.0,17.1042,17.1042,17.1042,17.1042,1800.0
2009-01-08 12:30:00,17.75,17.75,17.71,17.72,6300.0,17.1042,17.1042,17.0657,17.0753,6300.0
2009-01-08 12:40:00,17.71,17.73,17.7,17.73,6600.0,17.0657,17.0849,17.056,17.0849,6600.0
2009-01-08 12:50:00,17.78,17.78,17.72,17.72,5400.0,17.1331,17.1331,17.0753,17.0753,5400.0
2009-01-08 13:00:00,17.7,17.72,17.68,17.68,10500.0,17.056,17.0753,17.0367,17.0367,10500.0
2009-01-08 13:10:00,17.67,17.67,17.65,17.65,7800.0,17.0271,17.0271,17.0078,17.0078,7800.0
2009-01-08 13:20:00,17.65,17.7,17.65,17.7,3300.0,17.0078,17.056,17.0078,17.056,3300.0
2009-01-08 13:30:00,17.69,17.73,17.69,17.71,4500.0,17.0464,17.0849,17.0464,17.0657,4500.0
2009-01-08 13:40:00,17.72,17.72,17.72,17.72,300.0,17.0753,17.0753,17.0753,17.0753,300.0
2009-01-08 13:50:00,17.73,17.73,17.73,17.73,1500.0,17.0849,17.0849,17.0849,17.0849,1500.0
2009-01-08 14:00:00,17.76,17.79,17.76,17.79,600.0,17.1138,17.1427,17.1138,17.1427,600.0
2009-01-08 14:10:00,17.77,17.82,17.77,17.81,4800.0,17.1235,17.1716,17.1235,17.162,4800.0
2009-01-08 14:20:00,17.8,17.81,17.77,17.77,7500.0,17.1524,17.162,17.1235,17.1235,7500.0
2009-01-08 14:30:00,17.77,17.77,17.73,17.76,35400.0,17.1235,17.1235,17.0849,17.1138,35400.0
2009-01-08 14:40:00,17.8,17.89,17.8,17.86,18600.0,17.1524,17.2391,17.1524,17.2102,18600.0
2009-01-08 14:50:00,17.9,17.9,17.89,17.89,6000.0,17.2487,17.2487,17.2391,17.2391,6000.0
2009-01-08 15:00:00,17.9,17.93,17.9,17.91,153000.0,17.2487,17.2776,17.2487,17.2584,153000.0
2009-01-08 15:10:00,17.9,17.93,17.9,17.92,2700.0,17.2487,17.2776,17.2487,17.268,2700.0
2009-01-08 15:20:00,17.91,17.92,17.9,17.92,1200.0,17.2584,17.268,17.2487,17.268,1200.0
2009-01-08 15:30:00,17.91,17.91,17.88,17.89,7500.0,17.2584,17.2584,17.2295,17.2391,7500.0
2009-01-08 15:40:00,17.94,17.94,17.92,17.94,70800.0,17.2873,17.2873,17.268,17.2873,70800.0
2009-01-08 15:50:00,17.93,17.99,17.93,17.98,159300.0,17.2776,17.3355,17.2776,17.3258,159300.0
2009-01-08 16:00:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-08 16:10:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-09 09:30:00,18.05,18.05,17.87,17.87,17700.0,17.3933,17.3933,17.2198,17.2198,17700.0
2009-01-09 09:40:00,17.83,17.83,17.67,17.67,29400.0,17.1813,17.1813,17.0271,17.0271,29400.0
2009-01-09 09:50:00,17.6,17.6,17.43,17.44,61200.0,16.9597,16.9597,16.7958,16.8055,61200.0
2009-01-09 10:00:00,17.44,17.59,17.44,17.59,9900.0,16.8055,16.95,16.8055,16.95,9900.0
2009-01-09 10:10:00,17.59,17.61,17.54,17.54,89100.0,16.95,16.9693,16.9018,16.9018,89100.0
2009-01-09 10:20:00,17.54,17.56,17.52,17.52,10200.0,16.9018,16.9211,16.8826,16.8826,10200.0
2009-01-09 10:30:00,17.5,17.5,17.43,17.48,22800.0,16.8633,16.8633,16.7958,16.844,22800.0
2009-01-09 10:40:00,17.48,17.51,17.45,17.51,28500.0,16.844,16.8729,16.8151,16.8729,28500.0
2009-01-09 10:50:00,17.51,17.54,17.51,17.54,900.0,16.8729,16.9018,16.8729,16.9018,900.0
2009-01-09 11:00:00,17.53,17.56,17.51,17.56,4200.0,16.8922,16.9211,16.8729,16.9211,4200.0
2009-01-09 11:10:00,17.53,17.54,17.53,17.54,1500.0,16.8922,16.9018,16.8922,16.9018,1500.0
2009-01-09 11:20:00,17.58,17.62,17.58,17.62,2400.0,16.9404,16.9789,16.9404,16.9789,2400.0
2009-01-09 11:30:00,17.57,17.57,17.57,17.57,300.0,16.9307,16.9307,16.9307,16.9307,300.0
2009-01-09 11:40:00,17.51,17.54,17.51,17.54,5400.0,16.8729,16.9018,16.8729,16.9018,5400.0
2009-01-09 11:50:00,17.56,17.58,17.56,17.58,3600.0,16.9211,16.9404,16.9211,16.9404,3600.0
2009-01-09 12:00:00,17.62,17.68,17.62,17.68,600.0,16.9789,17.0367,16.9789,17.0367,600.0
2009-01-09 12:10:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:20:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:30:00,17.64,17.67,17.64,17.65,900.0,16.9982,17.0271,16.9982,17.0078,900.0
2009-01-09 12:40:00,17.65,17.65,17.65,17.65,300.0,17.0078,17.0078,17.0078,17.0078,300.0
2009-01-09 12:50:00,17.62,17.62,17.59,17.59,156300.0,16.9789,16.9789,16.95,16.95,156300.0
2009-01-09 13:00:00,17.64,17.65,17.57,17.57,6000.0,16.9982,17.0078,16.9307,16.9307,6000.0
2009-01-09 13:10:00,17.54,17.58,17.54,17.57,156300.0,16.9018,16.9404,16.9018,16.9307,156300.0
2009-01-09 13:20:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-09 13:30:00,17.61,17.62,17.61,17.62,25200.0,16.9693,16.9789,16.9693,16.9789,25200.0
2009-01-09 13:40:00,17.62,17.65,17.62,17.65,49200.0,16.9789,17.0078,16.9789,17.0078,49200.0
2009-01-09 13:50:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 14:00:00,17.61,17.68,17.61,17.67,4800.0,16.9693,17.0367,16.9693,17.0271,4800.0
2009-01-09 14:10:00,17.68,17.68,17.68,17.68,300.0,17.0367,17.0367,17.0367,17.0367,300.0
2009-01-09 14:20:00,17.71,17.71,17.66,17.66,6300.0,17.0657,17.0657,17.0175,17.0175,6300.0
2009-01-09 14:30:00,17.69,17.74,17.69,17.74,13200.0,17.0464,17.0946,17.0464,17.0946,13200.0
2009-01-09 14:40:00,17.71,17.74,17.67,17.74,4200.0,17.0657,17.0946,17.0271,17.0946,4200.0
2009-01-09 14:50:00,17.72,17.73,17.72,17.73,4500.0,17.0753,17.0849,17.0753,17.0849,4500.0
2009-01-09 15:00:00,17.72,17.76,17.67,17.67,21900.0,17.0753,17.1138,17.0271,17.0271,21900.0
2009-01-09 15:10:00,17.67,17.67,17.65,17.67,16200.0,17.0271,17.0271,17.0078,17.0271,16200.0
2009-01-09 15:20:00,17.67,17.68,17.6,17.64,52200.0,17.0271,17.0367,16.9597,16.9982,52200.0
2009-01-09 15:30:00,17.69,17.73,17.68,17.73,7200.0,17.0464,17.0849,17.0367,17.0849,7200.0
2009-01-09 15:40:00,17.7,17.7,17.59,17.59,1200.0,17.056,17.056,16.95,16.95,1200.0
2009-01-09 15:50:00,17.58,17.58,17.54,17.57,62400.0,16.9404,16.9404,16.9018,16.9307,62400.0
2009-01-09 16:00:00,17.58,17.58,17.57,17.57,21900.0,16.9404,16.9404,16.9307,16.9307,21900.0
2009-01-09 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-12 09:30:00,17.45,17.58,17.45,17.49,15000.0,16.8151,16.9404,16.8151,16.8537,15000.0
2009-01-12 09:40:00,17.46,17.46,17.31,17.34,24000.0,16.8247,16.8247,16.6802,16.7091,24000.0
2009-01-12 09:50:00,17.3,17.38,17.3,17.38,4500.0,16.6706,16.7477,16.6706,16.7477,4500.0
2009-01-12 10:00:00,17.41,17.43,17.36,17.38,5400.0,16.7766,16.7958,16.7284,16.7477,5400.0
2009-01-12 10:10:00,17.39,17.39,17.39,17.39,600.0,16.7573,16.7573,16.7573,16.7573,600.0
2009-01-12 10:20:00,17.36,17.36,17.33,17.34,4500.0,16.7284,16.7284,16.6995,16.7091,4500.0
2009-01-12 10:30:00,17.38,17.42,17.38,17.42,4500.0,16.7477,16.7862,16.7477,16.7862,4500.0
2009-01-12 10:40:00,17.42,17.42,17.41,17.41,2700.0,16.7862,16.7862,16.7766,16.7766,2700.0
2009-01-12 10:50:00,17.4,17.43,17.4,17.43,33900.0,16.7669,16.7958,16.7669,16.7958,33900.0
2009-01-12 11:00:00,17.44,17.44,17.42,17.42,38400.0,16.8055,16.8055,16.7862,16.7862,38400.0
2009-01-12 11:10:00,17.41,17.41,17.4,17.4,57000.0,16.7766,16.7766,16.7669,16.7669,57000.0
2009-01-12 11:20:00,17.4,17.4,17.3,17.3,9300.0,16.7669,16.7669,16.6706,16.6706,9300.0
2009-01-12 11:30:00,17.29,17.29,17.24,17.25,54900.0,16.6609,16.6609,16.6128,16.6224,54900.0
2009-01-12 11:40:00,17.24,17.26,17.24,17.26,3600.0,16.6128,16.632,16.6128,16.632,3600.0
2009-01-12 11:50:00,17.23,17.24,17.23,17.24,900.0,16.6031,16.6128,16.6031,16.6128,900.0
2009-01-12 12:00:00,17.22,17.23,17.2,17.23,9900.0,16.5935,16.6031,16.5742,16.6031,9900.0
2009-01-12 12:10:00,17.23,17.23,17.23,17.23,1200.0,16.6031,16.6031,16.6031,16.6031,1200.0
2009-01-12 12:20:00,17.26,17.26,17.24,17.25,5700.0,16.632,16.632,16.6128,16.6224,5700.0
2009-01-12 12:30:00,17.27,17.27,17.27,17.27,900.0,16.6417,16.6417,16.6417,16.6417,900.0
2009-01-12 12:40:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-12 12:50:00,17.21,17.21,17.21,17.21,300.0,16.5838,16.5838,16.5838,16.5838,300.0
2009-01-12 13:00:00,17.21,17.21,17.21,17.21,0.0,16.5838,16.5838,16.5838,16.5838,0.0
2009-01-12 13:10:00,17.31,17.31,17.3,17.31,1200.0,16.6802,16.6802,16.6706,16.6802,1200.0
2009-01-12 13:20:00,17.3,17.3,17.3,17.3,1200.0,16.6706,16.6706,16.6706,16.6706,1200.0
2009-01-12 13:30:00,17.32,17.32,17.31,17.31,10800.0,16.6898,16.6898,16.6802,16.6802,10800.0
2009-01-12 13:40:00,17.33,17.33,17.31,17.33,5400.0,16.6995,16.6995,16.6802,16.6995,5400.0
2009-01-12 13:50:00,17.32,17.34,17.32,17.33,3600.0,16.6898,16.7091,16.6898,16.6995,3600.0
2009-01-12 14:00:00,17.26,17.26,17.21,17.21,8100.0,16.632,16.632,16.5838,16.5838,8100.0
2009-01-12 14:10:00,17.24,17.24,17.24,17.24,1200.0,16.6128,16.6128,16.6128,16.6128,1200.0
2009-01-12 14:20:00,17.26,17.26,17.26,17.26,2700.0,16.632,16.632,16.632,16.632,2700.0
2009-01-12 14:30:00,17.25,17.25,17.19,17.19,13800.0,16.6224,16.6224,16.5646,16.5646,13800.0
2009-01-12 14:40:00,17.18,17.18,17.11,17.11,6900.0,16.5549,16.5549,16.4875,16.4875,6900.0
2009-01-12 14:50:00,17.14,17.19,17.14,17.19,4800.0,16.5164,16.5646,16.5164,16.5646,4800.0
2009-01-12 15:00:00,17.22,17.24,17.22,17.22,3000.0,16.5935,16.6128,16.5935,16.5935,3000.0
2009-01-12 15:10:00,17.23,17.23,17.21,17.23,1800.0,16.6031,16.6031,16.5838,16.6031,1800.0
2009-01-12 15:20:00,17.2,17.3,17.2,17.27,14100.0,16.5742,16.6706,16.5742,16.6417,14100.0
2009-01-12 15:30:00,17.27,17.29,17.24,17.24,7800.0,16.6417,16.6609,16.6128,16.6128,7800.0
2009-01-12 15:40:00,17.23,17.32,17.23,17.32,42300.0,16.6031,16.6898,16.6031,16.6898,42300.0
2009-01-12 15:50:00,17.32,17.35,17.29,17.29,50700.0,16.6898,16.7187,16.6609,16.6609,50700.0
2009-01-12 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-12 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-13 09:30:00,17.2,17.39,17.2,17.39,45900.0,16.5742,16.7573,16.5742,16.7573,45900.0
2009-01-13 09:40:00,17.38,17.53,17.38,17.53,94500.0,16.7477,16.8922,16.7477,16.8922,94500.0
2009-01-13 09:50:00,17.56,17.63,17.54,17.61,119400.0,16.9211,16.9886,16.9018,16.9693,119400.0
2009-01-13 10:00:00,17.64,17.64,17.58,17.64,82800.0,16.9982,16.9982,16.9404,16.9982,82800.0
2009-01-13 10:10:00,17.65,17.65,17.61,17.64,7800.0,17.0078,17.0078,16.9693,16.9982,7800.0
2009-01-13 10:20:00,17.6,17.6,17.58,17.59,5400.0,16.9597,16.9597,16.9404,16.95,5400.0
2009-01-13 10:30:00,17.58,17.58,17.53,17.55,18000.0,16.9404,16.9404,16.8922,16.9115,18000.0
2009-01-13 10:40:00,17.6,17.65,17.6,17.65,10500.0,16.9597,17.0078,16.9597,17.0078,10500.0
2009-01-13 10:50:00,17.68,17.76,17.68,17.75,24000.0,17.0367,17.1138,17.0367,17.1042,24000.0
2009-01-13 11:00:00,17.74,17.79,17.71,17.79,18300.0,17.0946,17.1427,17.0657,17.1427,18300.0
2009-01-13 11:10:00,17.76,17.76,17.73,17.76,7500.0,17.1138,17.1138,17.0849,17.1138,7500.0
2009-01-13 11:20:00,17.72,17.76,17.72,17.76,11100.0,17.0753,17.1138,17.0753,17.1138,11100.0
2009-01-13 11:30:00,17.78,17.78,17.74,17.74,13800.0,17.1331,17.1331,17.0946,17.0946,13800.0
2009-01-13 11:40:00,17.73,17.75,17.66,17.66,50400.0,17.0849,17.1042,17.0175,17.0175,50400.0
2009-01-13 11:50:00,17.69,17.69,17.66,17.69,41100.0,17.0464,17.0464,17.0175,17.0464,41100.0
2009-01-13 12:00:00,17.72,17.73,17.7,17.72,14100.0,17.0753,17.0849,17.056,17.0753,14100.0
2009-01-13 12:10:00,17.71,17.72,17.69,17.71,12000.0,17.0657,17.0753,17.0464,17.0657,12000.0
2009-01-13 12:20:00,17.73,17.74,17.72,17.72,5100.0,17.0849,17.0946,17.0753,17.0753,5100.0
2009-01-13 12:30:00,17.75,17.77,17.75,17.77,10800.0,17.1042,17.1235,17.1042,17.1235,10800.0
2009-01-13 12:40:00,17.74,17.74,17.71,17.72,12300.0,17.0946,17.0946,17.0657,17.0753,12300.0
2009-01-13 12:50:00,17.72,17.73,17.72,17.72,5700.0,17.0753,17.0849,17.0753,17.0753,5700.0
2009-01-13 13:00:00,17.7,17.71,17.67,17.67,17700.0,17.056,17.0657,17.0271,17.0271,17700.0
2009-01-13 13:10:00,17.7,17.71,17.7,17.7,3900.0,17.056,17.0657,17.056,17.056,3900.0
2009-01-13 13:20:00,17.67,17.67,17.62,17.64,13800.0,17.0271,17.0271,16.9789,16.9982,13800.0
2009-01-13 13:30:00,17.63,17.63,17.61,17.61,600.0,16.9886,16.9886,16.9693,16.9693,600.0
2009-01-13 13:40:00,17.64,17.64,17.55,17.56,28200.0,16.9982,16.9982,16.9115,16.9211,28200.0
2009-01-13 13:50:00,17.56,17.58,17.55,17.56,12900.0,16.9211,16.9404,16.9115,16.9211,12900.0
2009-01-13 14:00:00,17.56,17.56,17.56,17.56,300.0,16.9211,16.9211,16.9211,16.9211,300.0
2009-01-13 14:10:00,17.56,17.58,17.55,17.56,12900.0,16.9211,16.9404,16.9115,16.9211,12900.0
2009-01-13 14:20:00,17.55,17.55,17.49,17.5,87300.0,16.9115,16.9115,16.8537,16.8633,87300.0
2009-01-13 14:30:00,17.5,17.59,17.5,17.58,74700.0,16.8633,16.95,16.8633,16.9404,74700.0
2009-01-13 14:40:00,17.61,17.61,17.56,17.6,9300.0,16.9693,16.9693,16.9211,16.9597,9300.0
2009-01-13 14:50:00,17.59,17.63,17.59,17.62,38400.0,16.95,16.9886,16.95,16.9789,38400.0
2009-01-13 15:00:00,17.55,17.55,17.5,17.5,48000.0,16.9115,16.9115,16.8633,16.8633,48000.0
2009-01-13 15:10:00,17.52,17.56,17.49,17.55,29700.0,16.8826,16.9211,16.8537,16.9115,29700.0
2009-01-13 15:20:00,17.53,17.59,17.53,17.56,46200.0,16.8922,16.95,16.8922,16.9211,46200.0
2009-01-13 15:30:00,17.59,17.66,17.52,17.65,40500.0,16.95,17.0175,16.8826,17.0078,40500.0
2009-01-13 15:40:00,17.65,17.69,17.63,17.66,116100.0,17.0078,17.0464,16.9886,17.0175,116100.0
2009-01-13 15:50:00,17.68,17.69,17.63,17.63,60600.0,17.0367,17.0464,16.9886,16.9886,60600.0
2009-01-13 16:00:00,17.63,17.66,17.63,17.66,10500.0,16.9886,17.0175,16.9886,17.0175,10500.0
2009-01-13 16:10:00,17.66,17.66,17.66,17.66,0.0,17.0175,17.0175,17.0175,17.0175,0.0
2009-01-14 09:30:00,17.61,17.61,17.4,17.4,53400.0,16.9693,16.9693,16.7669,16.7669,53400.0
2009-01-14 09:40:00,17.43,17.51,17.34,17.42,12900.0,16.7958,16.8729,16.7091,16.7862,12900.0
2009-01-14 09:50:00,17.42,17.51,17.42,17.49,12600.0,16.7862,16.8729,16.7862,16.8537,12600.0
2009-01-14 10:00:00,17.46,17.55,17.46,17.53,12600.0,16.8247,16.9115,16.8247,16.8922,12600.0
2009-01-14 10:10:00,17.51,17.55,17.47,17.47,26400.0,16.8729,16.9115,16.8344,16.8344,26400.0
2009-01-14 10:20:00,17.46,17.48,17.46,17.46,27900.0,16.8247,16.844,16.8247,16.8247,27900.0
2009-01-14 10:30:00,17.44,17.44,17.3,17.3,143700.0,16.8055,16.8055,16.6706,16.6706,143700.0
2009-01-14 10:40:00,17.28,17.28,17.24,17.26,29100.0,16.6513,16.6513,16.6128,16.632,29100.0
2009-01-14 10:50:00,17.31,17.32,17.27,17.3,11700.0,16.6802,16.6898,16.6417,16.6706,11700.0
2009-01-14 11:00:00,17.3,17.33,17.29,17.3,18600.0,16.6706,16.6995,16.6609,16.6706,18600.0
2009-01-14 11:10:00,17.31,17.32,17.28,17.32,6600.0,16.6802,16.6898,16.6513,16.6898,6600.0
2009-01-14 11:20:00,17.35,17.37,17.35,17.36,4800.0,16.7187,16.738,16.7187,16.7284,4800.0
2009-01-14 11:30:00,17.36,17.36,17.35,17.35,900.0,16.7284,16.7284,16.7187,16.7187,900.0
2009-01-14 11:40:00,17.35,17.37,17.35,17.35,2100.0,16.7187,16.738,16.7187,16.7187,2100.0
2009-01-14 11:50:00,17.4,17.41,17.4,17.41,11700.0,16.7669,16.7766,16.7669,16.7766,11700.0
2009-01-14 12:00:00,17.39,17.39,17.37,17.37,19800.0,16.7573,16.7573,16.738,16.738,19800.0
2009-01-14 12:10:00,17.41,17.41,17.36,17.36,3000.0,16.7766,16.7766,16.7284,16.7284,3000.0
2009-01-14 12:20:00,17.35,17.35,17.34,17.35,13500.0,16.7187,16.7187,16.7091,16.7187,13500.0
2009-01-14 12:30:00,17.35,17.35,17.34,17.35,6900.0,16.7187,16.7187,16.7091,16.7187,6900.0
2009-01-14 12:40:00,17.33,17.33,17.28,17.28,47400.0,16.6995,16.6995,16.6513,16.6513,47400.0
2009-01-14 12:50:00,17.28,17.34,17.28,17.34,6300.0,16.6513,16.7091,16.6513,16.7091,6300.0
2009-01-14 13:00:00,17.33,17.34,17.32,17.34,24300.0,16.6995,16.7091,16.6898,16.7091,24300.0
2009-01-14 13:10:00,17.33,17.33,17.3,17.3,4200.0,16.6995,16.6995,16.6706,16.6706,4200.0
2009-01-14 13:20:00,17.3,17.3,17.27,17.28,17400.0,16.6706,16.6706,16.6417,16.6513,17400.0
2009-01-14 13:30:00,17.27,17.28,17.25,17.28,10200.0,16.6417,16.6513,16.6224,16.6513,10200.0
2009-01-14 13:40:00,17.34,17.34,17.31,17.33,11700.0,16.7091,16.7091,16.6802,16.6995,11700.0
2009-01-14 13:50:00,17.33,17.33,17.33,17.33,1800.0,16.6995,16.6995,16.6995,16.6995,1800.0
2009-01-14 14:00:00,17.29,17.33,17.29,17.33,2400.0,16.6609,16.6995,16.6609,16.6995,2400.0
2009-01-14 14:10:00,17.38,17.38,17.34,17.36,9300.0,16.7477,16.7477,16.7091,16.7284,9300.0
2009-01-14 14:20:00,17.33,17.33,17.3,17.3,38100.0,16.6995,16.6995,16.6706,16.6706,38100.0
2009-01-14 14:30:00,17.33,17.36,17.33,17.36,43800.0,16.6995,16.7284,16.6995,16.7284,43800.0
2009-01-14 14:40:00,17.34,17.35,17.34,17.35,8700.0,16.7091,16.7187,16.7091,16.7187,8700.0
2009-01-14 14:50:00,17.34,17.35,17.33,17.35,8400.0,16.7091,16.7187,16.6995,16.7187,8400.0
2009-01-14 15:00:00,17.32,17.32,17.22,17.22,24000.0,16.6898,16.6898,16.5935,16.5935,24000.0
2009-01-14 15:10:00,17.25,17.25,17.18,17.2,15600.0,16.6224,16.6224,16.5549,16.5742,15600.0
2009-01-14 15:20:00,17.2,17.24,17.18,17.18,16800.0,16.5742,16.6128,16.5549,16.5549,16800.0
2009-01-14 15:30:00,17.24,17.26,17.21,17.23,19500.0,16.6128,16.632,16.5838,16.6031,19500.0
2009-01-14 15:40:00,17.23,17.31,17.22,17.31,7200.0,16.6031,16.6802,16.5935,16.6802,7200.0
2009-01-14 15:50:00,17.3,17.31,17.23,17.27,54000.0,16.6706,16.6802,16.6031,16.6417,54000.0
2009-01-14 16:00:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-14 16:10:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-15 09:30:00,17.1,17.28,17.1,17.16,40200.0,16.4778,16.6513,16.4778,16.5357,40200.0
2009-01-15 09:40:00,17.17,17.17,17.04,17.04,22200.0,16.5453,16.5453,16.42,16.42,22200.0
2009-01-15 09:50:00,17.06,17.1,17.05,17.1,21900.0,16.4393,16.4778,16.4297,16.4778,21900.0
2009-01-15 10:00:00,17.11,17.14,17.03,17.03,56700.0,16.4875,16.5164,16.4104,16.4104,56700.0
2009-01-15 10:10:00,17.01,17.03,16.9,16.9,20700.0,16.3911,16.4104,16.2851,16.2851,20700.0
2009-01-15 10:20:00,16.89,16.92,16.88,16.89,7800.0,16.2755,16.3044,16.2659,16.2755,7800.0
2009-01-15 10:30:00,16.87,16.87,16.82,16.83,25200.0,16.2562,16.2562,16.208,16.2177,25200.0
2009-01-15 10:40:00,16.85,16.88,16.85,16.88,2100.0,16.2369,16.2659,16.2369,16.2659,2100.0
2009-01-15 10:50:00,16.88,16.88,16.87,16.87,2400.0,16.2659,16.2659,16.2562,16.2562,2400.0
2009-01-15 11:00:00,16.87,16.91,16.87,16.91,3300.0,16.2562,16.2948,16.2562,16.2948,3300.0
2009-01-15 11:10:00,16.89,16.89,16.89,16.89,3600.0,16.2755,16.2755,16.2755,16.2755,3600.0
2009-01-15 11:20:00,16.89,16.92,16.89,16.92,14700.0,16.2755,16.3044,16.2755,16.3044,14700.0
2009-01-15 11:30:00,16.92,16.92,16.9,16.9,2400.0,16.3044,16.3044,16.2851,16.2851,2400.0
2009-01-15 11:40:00,16.9,16.9,16.87,16.87,12600.0,16.2851,16.2851,16.2562,16.2562,12600.0
2009-01-15 11:50:00,16.87,16.89,16.87,16.88,6300.0,16.2562,16.2755,16.2562,16.2659,6300.0
2009-01-15 12:00:00,16.88,16.89,16.87,16.88,12300.0,16.2659,16.2755,16.2562,16.2659,12300.0
2009-01-15 12:10:00,16.87,16.89,16.87,16.89,6000.0,16.2562,16.2755,16.2562,16.2755,6000.0
2009-01-15 12:20:00,16.89,16.89,16.86,16.86,20100.0,16.2755,16.2755,16.2466,16.2466,20100.0
2009-01-15 12:30:00,16.87,16.87,16.87,16.87,300.0,16.2562,16.2562,16.2562,16.2562,300.0
2009-01-15 12:40:00,16.88,16.9,16.88,16.9,1500.0,16.2659,16.2851,16.2659,16.2851,1500.0
2009-01-15 12:50:00,16.94,16.94,16.92,16.92,26100.0,16.3237,16.3237,16.3044,16.3044,26100.0
2009-01-15 13:00:00,16.94,16.95,16.94,16.95,3600.0,16.3237,16.3333,16.3237,16.3333,3600.0
2009-01-15 13:10:00,16.93,17.0,16.93,17.0,30600.0,16.314,16.3815,16.314,16.3815,30600.0
2009-01-15 13:20:00,16.97,17.02,16.97,17.02,1200.0,16.3526,16.4008,16.3526,16.4008,1200.0
2009-01-15 13:30:00,17.08,17.16,17.06,17.16,32100.0,16.4586,16.5357,16.4393,16.5357,32100.0
2009-01-15 13:40:00,17.17,17.17,17.12,17.12,13200.0,16.5453,16.5453,16.4971,16.4971,13200.0
2009-01-15 13:50:00,17.13,17.31,17.13,17.31,9900.0,16.5068,16.6802,16.5068,16.6802,9900.0
2009-01-15 14:00:00,17.32,17.34,17.3,17.32,9000.0,16.6898,16.7091,16.6706,16.6898,9000.0
2009-01-15 14:10:00,17.33,17.38,17.32,17.37,26100.0,16.6995,16.7477,16.6898,16.738,26100.0
2009-01-15 14:20:00,17.37,17.42,17.35,17.4,15600.0,16.738,16.7862,16.7187,16.7669,15600.0
2009-01-15 14:30:00,17.43,17.52,17.43,17.49,12300.0,16.7958,16.8826,16.7958,16.8537,12300.0
2009-01-15 14:40:00,17.51,17.55,17.5,17.55,17700.0,16.8729,16.9115,16.8633,16.9115,17700.0
2009-01-15 14:50:00,17.57,17.57,17.48,17.48,11100.0,16.9307,16.9307,16.844,16.844,11100.0
2009-01-15 15:00:00,17.47,17.55,17.44,17.48,27000.0,16.8344,16.9115,16.8055,16.844,27000.0
2009-01-15 15:10:00,17.48,17.52,17.48,17.52,5400.0,16.844,16.8826,16.844,16.8826,5400.0
2009-01-15 15:20:00,17.55,17.55,17.4,17.4,15600.0,16.9115,16.9115,16.7669,16.7669,15600.0
2009-01-15 15:30:00,17.4,17.41,17.35,17.41,108600.0,16.7669,16.7766,16.7187,16.7766,108600.0
2009-01-15 15:40:00,17.42,17.42,17.36,17.36,33900.0,16.7862,16.7862,16.7284,16.7284,33900.0
2009-01-15 15:50:00,17.38,17.6,17.38,17.6,23700.0,16.7477,16.9597,16.7477,16.9597,23700.0
2009-01-15 16:00:00,17.59,17.59,17.59,17.59,1200.0,16.95,16.95,16.95,16.95,1200.0
2009-01-15 16:10:00,17.51,17.51,17.51,17.51,1500.0,16.8729,16.8729,16.8729,16.8729,1500.0
2009-01-16 09:30:00,17.88,17.88,17.58,17.58,15300.0,17.2295,17.2295,16.9404,16.9404,15300.0
2009-01-16 09:40:00,17.6,17.73,17.6,17.73,6900.0,16.9597,17.0849,16.9597,17.0849,6900.0
2009-01-16 09:50:00,17.68,17.68,17.63,17.68,11700.0,17.0367,17.0367,16.9886,17.0367,11700.0
2009-01-16 10:00:00,17.7,17.78,17.7,17.72,17700.0,17.056,17.1331,17.056,17.0753,17700.0
2009-01-16 10:10:00,17.71,17.71,17.66,17.66,21600.0,17.0657,17.0657,17.0175,17.0175,21600.0
2009-01-16 10:20:00,17.71,17.76,17.71,17.75,3900.0,17.0657,17.1138,17.0657,17.1042,3900.0
2009-01-16 10:30:00,17.81,17.81,17.81,17.81,3000.0,17.162,17.162,17.162,17.162,3000.0
2009-01-16 10:40:00,17.78,17.8,17.75,17.78,14400.0,17.1331,17.1524,17.1042,17.1331,14400.0
2009-01-16 10:50:00,17.76,17.8,17.76,17.79,9900.0,17.1138,17.1524,17.1138,17.1427,9900.0
2009-01-16 11:00:00,17.8,17.8,17.74,17.74,7800.0,17.1524,17.1524,17.0946,17.0946,7800.0
2009-01-16 11:10:00,17.77,17.77,17.77,17.77,300.0,17.1235,17.1235,17.1235,17.1235,300.0
2009-01-16 11:20:00,17.76,17.77,17.76,17.77,8100.0,17.1138,17.1235,17.1138,17.1235,8100.0
2009-01-16 11:30:00,17.77,17.77,17.66,17.66,10200.0,17.1235,17.1235,17.0175,17.0175,10200.0
2009-01-16 11:40:00,17.68,17.71,17.68,17.7,3900.0,17.0367,17.0657,17.0367,17.056,3900.0
2009-01-16 11:50:00,17.68,17.68,17.64,17.64,12900.0,17.0367,17.0367,16.9982,16.9982,12900.0
2009-01-16 12:00:00,17.66,17.66,17.63,17.63,8400.0,17.0175,17.0175,16.9886,16.9886,8400.0
2009-01-16 12:10:00,17.61,17.63,17.57,17.57,15300.0,16.9693,16.9886,16.9307,16.9307,15300.0
2009-01-16 12:20:00,17.54,17.54,17.5,17.52,3300.0,16.9018,16.9018,16.8633,16.8826,3300.0
2009-01-16 12:30:00,17.51,17.54,17.49,17.54,8400.0,16.8729,16.9018,16.8537,16.9018,8400.0
2009-01-16 12:40:00,17.56,17.56,17.56,17.56,900.0,16.9211,16.9211,16.9211,16.9211,900.0
2009-01-16 12:50:00,17.53,17.58,17.53,17.58,5400.0,16.8922,16.9404,16.8922,16.9404,5400.0
2009-01-16 13:00:00,17.59,17.62,17.56,17.56,4500.0,16.95,16.9789,16.9211,16.9211,4500.0
2009-01-16 13:10:00,17.6,17.6,17.53,17.56,17100.0,16.9597,16.9597,16.8922,16.9211,17100.0
2009-01-16 13:20:00,17.52,17.52,17.52,17.52,600.0,16.8826,16.8826,16.8826,16.8826,600.0
2009-01-16 13:30:00,17.56,17.67,17.56,17.67,15600.0,16.9211,17.0271,16.9211,17.0271,15600.0
2009-01-16 13:40:00,17.65,17.66,17.65,17.65,10500.0,17.0078,17.0175,17.0078,17.0078,10500.0
2009-01-16 13:50:00,17.61,17.61,17.57,17.57,8100.0,16.9693,16.9693,16.9307,16.9307,8100.0
2009-01-16 14:00:00,17.67,17.71,17.67,17.71,9300.0,17.0271,17.0657,17.0271,17.0657,9300.0
2009-01-16 14:10:00,17.73,17.73,17.68,17.68,3600.0,17.0849,17.0849,17.0367,17.0367,3600.0
2009-01-16 14:20:00,17.64,17.72,17.63,17.72,2400.0,16.9982,17.0753,16.9886,17.0753,2400.0
2009-01-16 14:30:00,17.72,17.73,17.65,17.65,15000.0,17.0753,17.0849,17.0078,17.0078,15000.0
2009-01-16 14:40:00,17.66,17.69,17.65,17.69,7200.0,17.0175,17.0464,17.0078,17.0464,7200.0
2009-01-16 14:50:00,17.75,17.79,17.72,17.79,10500.0,17.1042,17.1427,17.0753,17.1427,10500.0
2009-01-16 15:00:00,17.8,17.8,17.75,17.79,7800.0,17.1524,17.1524,17.1042,17.1427,7800.0
2009-01-16 15:10:00,17.82,17.83,17.79,17.81,23700.0,17.1716,17.1813,17.1427,17.162,23700.0
2009-01-16 15:20:00,17.8,17.84,17.79,17.81,27000.0,17.1524,17.1909,17.1427,17.162,27000.0
2009-01-16 15:30:00,17.76,17.83,17.76,17.81,40800.0,17.1138,17.1813,17.1138,17.162,40800.0
2009-01-16 15:40:00,17.8,17.82,17.75,17.82,50100.0,17.1524,17.1716,17.1042,17.1716,50100.0
2009-01-16 15:50:00,17.83,17.87,17.83,17.84,35100.0,17.1813,17.2198,17.1813,17.1909,35100.0
2009-01-16 16:00:00,17.76,17.83,17.76,17.81,84000.0,17.1138,17.1813,17.1138,17.162,84000.0
2009-01-16 16:10:00,17.81,17.81,17.81,17.81,0.0,17.162,17.162,17.162,17.162,0.0
2009-01-20 09:30:00,17.88,17.89,17.75,17.81,31500.0,17.2295,17.2391,17.1042,17.162,31500.0
2009-01-20 09:40:00,17.81,17.83,17.67,17.67,17100.0,17.162,17.1813,17.0271,17.0271,17100.0
2009-01-20 09:50:00,17.66,17.67,17.55,17.61,49800.0,17.0175,17.0271,16.9115,16.9693,49800.0
2009-01-20 10:00:00,17.53,17.57,17.5,17.56,33300.0,16.8922,16.9307,16.8633,16.9211,33300.0
2009-01-20 10:10:00,17.53,17.59,17.52,17.59,12300.0,16.8922,16.95,16.8826,16.95,12300.0
2009-01-20 10:20:00,17.55,17.62,17.55,17.62,3300.0,16.9115,16.9789,16.9115,16.9789,3300.0
2009-01-20 10:30:00,17.64,17.64,17.57,17.57,6300.0,16.9982,16.9982,16.9307,16.9307,6300.0
2009-01-20 10:40:00,17.57,17.57,17.51,17.53,13500.0,16.9307,16.9307,16.8729,16.8922,13500.0
2009-01-20 10:50:00,17.52,17.54,17.46,17.46,22200.0,16.8826,16.9018,16.8247,16.8247,22200.0
2009-01-20 11:00:00,17.47,17.52,17.47,17.47,7500.0,16.8344,16.8826,16.8344,16.8344,7500.0
2009-01-20 11:10:00,17.45,17.45,17.44,17.44,3900.0,16.8151,16.8151,16.8055,16.8055,3900.0
2009-01-20 11:20:00,17.39,17.39,17.39,17.39,1800.0,16.7573,16.7573,16.7573,16.7573,1800.0
2009-01-20 11:30:00,17.43,17.45,17.43,17.44,6300.0,16.7958,16.8151,16.7958,16.8055,6300.0
2009-01-20 11:40:00,17.49,17.49,17.43,17.43,1800.0,16.8537,16.8537,16.7958,16.7958,1800.0
2009-01-20 11:50:00,17.4,17.4,17.31,17.32,32400.0,16.7669,16.7669,16.6802,16.6898,32400.0
2009-01-20 12:00:00,17.38,17.38,17.31,17.31,9300.0,16.7477,16.7477,16.6802,16.6802,9300.0
2009-01-20 12:10:00,17.37,17.43,17.37,17.43,5700.0,16.738,16.7958,16.738,16.7958,5700.0
2009-01-20 12:20:00,17.34,17.34,17.24,17.24,22500.0,16.7091,16.7091,16.6128,16.6128,22500.0
2009-01-20 12:30:00,17.28,17.34,17.27,17.32,12300.0,16.6513,16.7091,16.6417,16.6898,12300.0
2009-01-20 12:40:00,17.31,17.33,17.29,17.3,3000.0,16.6802,16.6995,16.6609,16.6706,3000.0
2009-01-20 12:50:00,17.28,17.28,17.25,17.26,28800.0,16.6513,16.6513,16.6224,16.632,28800.0
2009-01-20 13:00:00,17.26,17.27,17.21,17.21,13500.0,16.632,16.6417,16.5838,16.5838,13500.0
2009-01-20 13:10:00,17.2,17.21,17.17,17.19,10500.0,16.5742,16.5838,16.5453,16.5646,10500.0
2009-01-20 13:20:00,17.22,17.23,17.22,17.23,1500.0,16.5935,16.6031,16.5935,16.6031,1500.0
2009-01-20 13:30:00,17.23,17.23,17.18,17.19,10200.0,16.6031,16.6031,16.5549,16.5646,10200.0
2009-01-20 13:40:00,17.24,17.25,17.21,17.21,6000.0,16.6128,16.6224,16.5838,16.5838,6000.0
2009-01-20 13:50:00,17.2,17.21,17.18,17.21,4500.0,16.5742,16.5838,16.5549,16.5838,4500.0
2009-01-20 14:00:00,17.16,17.16,17.16,17.16,3000.0,16.5357,16.5357,16.5357,16.5357,3000.0
2009-01-20 14:10:00,17.19,17.19,17.14,17.14,5700.0,16.5646,16.5646,16.5164,16.5164,5700.0
2009-01-20 14:20:00,17.11,17.11,17.11,17.11,6000.0,16.4875,16.4875,16.4875,16.4875,6000.0
2009-01-20 14:30:00,17.12,17.14,17.11,17.11,10200.0,16.4971,16.5164,16.4875,16.4875,10200.0
2009-01-20 14:40:00,17.11,17.11,17.03,17.06,22200.0,16.4875,16.4875,16.4104,16.4393,22200.0
2009-01-20 14:50:00,17.06,17.12,17.04,17.06,17100.0,16.4393,16.4971,16.42,16.4393,17100.0
2009-01-20 15:00:00,17.06,17.06,17.0,17.0,9300.0,16.4393,16.4393,16.3815,16.3815,9300.0
2009-01-20 15:10:00,16.99,17.01,16.94,16.96,6900.0,16.3718,16.3911,16.3237,16.3429,6900.0
2009-01-20 15:20:00,16.95,17.05,16.94,17.03,10500.0,16.3333,16.4297,16.3237,16.4104,10500.0
2009-01-20 15:30:00,17.07,17.18,17.07,17.13,25500.0,16.4489,16.5549,16.4489,16.5068,25500.0
2009-01-20 15:40:00,17.12,17.13,17.06,17.11,9600.0,16.4971,16.5068,16.4393,16.4875,9600.0
2009-01-20 15:50:00,17.08,17.08,16.92,16.93,30000.0,16.4586,16.4586,16.3044,16.314,30000.0
2009-01-20 16:00:00,16.92,16.92,16.92,16.92,2700.0,16.3044,16.3044,16.3044,16.3044,2700.0
2009-01-20 16:10:00,16.89,16.89,16.89,16.89,300.0,16.2755,16.2755,16.2755,16.2755,300.0
2009-01-21 09:30:00,17.16,17.18,17.13,17.18,4200.0,16.5357,16.5549,16.5068,16.5549,4200.0
2009-01-21 09:40:00,17.16,17.16,17.05,17.09,18600.0,16.5357,16.5357,16.4297,16.4682,18600.0
2009-01-21 09:50:00,17.12,17.14,17.11,17.11,12300.0,16.4971,16.5164,16.4875,16.4875,12300.0
2009-01-21 10:00:00,17.14,17.14,17.07,17.07,7800.0,16.5164,16.5164,16.4489,16.4489,7800.0
2009-01-21 10:10:00,17.09,17.13,17.05,17.13,7800.0,16.4682,16.5068,16.4297,16.5068,7800.0
2009-01-21 10:20:00,17.16,17.16,17.09,17.09,4800.0,16.5357,16.5357,16.4682,16.4682,4800.0
2009-01-21 10:30:00,17.08,17.08,17.05,17.07,4200.0,16.4586,16.4586,16.4297,16.4489,4200.0
2009-01-21 10:40:00,17.09,17.09,17.05,17.05,13500.0,16.4682,16.4682,16.4297,16.4297,13500.0
2009-01-21 10:50:00,17.05,17.05,16.98,16.98,10800.0,16.4297,16.4297,16.3622,16.3622,10800.0
2009-01-21 11:00:00,16.99,17.04,16.99,17.04,9300.0,16.3718,16.42,16.3718,16.42,9300.0
2009-01-21 11:10:00,17.08,17.08,17.05,17.08,4200.0,16.4586,16.4586,16.4297,16.4586,4200.0
2009-01-21 11:20:00,17.09,17.13,17.09,17.12,10200.0,16.4682,16.5068,16.4682,16.4971,10200.0
2009-01-21 11:30:00,17.15,17.16,17.14,17.14,6000.0,16.526,16.5357,16.5164,16.5164,6000.0
2009-01-21 11:40:00,17.15,17.19,17.14,17.17,6000.0,16.526,16.5646,16.5164,16.5453,6000.0
2009-01-21 11:50:00,17.17,17.17,17.14,17.14,15600.0,16.5453,16.5453,16.5164,16.5164,15600.0
2009-01-21 12:00:00,17.13,17.17,17.13,17.16,9900.0,16.5068,16.5453,16.5068,16.5357,9900.0
2009-01-21 12:10:00,17.18,17.19,17.18,17.18,15900.0,16.5549,16.5646,16.5549,16.5549,15900.0
2009-01-21 12:20:00,17.16,17.16,17.14,17.14,19800.0,16.5357,16.5357,16.5164,16.5164,19800.0
2009-01-21 12:30:00,17.14,17.22,17.13,17.22,20100.0,16.5164,16.5935,16.5068,16.5935,20100.0
2009-01-21 12:40:00,17.21,17.21,17.18,17.18,900.0,16.5838,16.5838,16.5549,16.5549,900.0
2009-01-21 12:50:00,17.18,17.2,17.17,17.2,3900.0,16.5549,16.5742,16.5453,16.5742,3900.0
2009-01-21 13:00:00,17.2,17.22,17.2,17.21,7500.0,16.5742,16.5935,16.5742,16.5838,7500.0
2009-01-21 13:10:00,17.21,17.21,17.17,17.17,8400.0,16.5838,16.5838,16.5453,16.5453,8400.0
2009-01-21 13:20:00,17.2,17.21,17.16,17.17,21000.0,16.5742,16.5838,16.5357,16.5453,21000.0
2009-01-21 13:30:00,17.16,17.29,17.16,17.26,12600.0,16.5357,16.6609,16.5357,16.632,12600.0
2009-01-21 13:40:00,17.3,17.31,17.27,17.31,11700.0,16.6706,16.6802,16.6417,16.6802,11700.0
2009-01-21 13:50:00,17.31,17.31,17.27,17.28,4200.0,16.6802,16.6802,16.6417,16.6513,4200.0
2009-01-21 14:00:00,17.26,17.26,17.25,17.25,4800.0,16.632,16.632,16.6224,16.6224,4800.0
2009-01-21 14:10:00,17.27,17.33,17.27,17.33,19200.0,16.6417,16.6995,16.6417,16.6995,19200.0
2009-01-21 14:20:00,17.32,17.33,17.31,17.32,3900.0,16.6898,16.6995,16.6802,16.6898,3900.0
2009-01-21 14:30:00,17.32,17.37,17.32,17.37,6900.0,16.6898,16.738,16.6898,16.738,6900.0
2009-01-21 14:40:00,17.37,17.39,17.37,17.39,22500.0,16.738,16.7573,16.738,16.7573,22500.0
2009-01-21 14:50:00,17.41,17.45,17.41,17.45,15600.0,16.7766,16.8151,16.7766,16.8151,15600.0
2009-01-21 15:00:00,17.46,17.53,17.42,17.53,17700.0,16.8247,16.8922,16.7862,16.8922,17700.0
2009-01-21 15:10:00,17.54,17.56,17.51,17.56,38700.0,16.9018,16.9211,16.8729,16.9211,38700.0
2009-01-21 15:20:00,17.54,17.55,17.46,17.49,15300.0,16.9018,16.9115,16.8247,16.8537,15300.0
2009-01-21 15:30:00,17.48,17.51,17.47,17.51,1500.0,16.844,16.8729,16.8344,16.8729,1500.0
2009-01-21 15:40:00,17.53,17.53,17.5,17.51,36600.0,16.8922,16.8922,16.8633,16.8729,36600.0
2009-01-21 15:50:00,17.56,17.68,17.56,17.63,9000.0,16.9211,17.0367,16.9211,16.9886,9000.0
2009-01-21 16:00:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-21 16:10:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-22 09:30:00,17.6,17.6,17.24,17.42,44400.0,16.9597,16.9597,16.6128,16.7862,44400.0
2009-01-22 09:40:00,17.46,17.46,17.3,17.32,17700.0,16.8247,16.8247,16.6706,16.6898,17700.0
2009-01-22 09:50:00,17.39,17.47,17.39,17.4,15900.0,16.7573,16.8344,16.7573,16.7669,15900.0
2009-01-22 10:00:00,17.4,17.45,17.36,17.43,14400.0,16.7669,16.8151,16.7284,16.7958,14400.0
2009-01-22 10:10:00,17.47,17.47,17.4,17.44,26700.0,16.8344,16.8344,16.7669,16.8055,26700.0
2009-01-22 10:20:00,17.52,17.52,17.39,17.44,18600.0,16.8826,16.8826,16.7573,16.8055,18600.0
2009-01-22 10:30:00,17.41,17.47,17.39,17.42,137700.0,16.7766,16.8344,16.7573,16.7862,137700.0
2009-01-22 10:40:00,17.42,17.42,17.4,17.42,6000.0,16.7862,16.7862,16.7669,16.7862,6000.0
2009-01-22 10:50:00,17.38,17.39,17.34,17.34,1800.0,16.7477,16.7573,16.7091,16.7091,1800.0
2009-01-22 11:00:00,17.33,17.33,17.28,17.28,17400.0,16.6995,16.6995,16.6513,16.6513,17400.0
2009-01-22 11:10:00,17.28,17.32,17.28,17.3,1800.0,16.6513,16.6898,16.6513,16.6706,1800.0
2009-01-22 11:20:00,17.26,17.28,17.24,17.24,3600.0,16.632,16.6513,16.6128,16.6128,3600.0
2009-01-22 11:30:00,17.24,17.24,17.19,17.19,1800.0,16.6128,16.6128,16.5646,16.5646,1800.0
2009-01-22 11:40:00,17.2,17.21,17.17,17.21,8400.0,16.5742,16.5838,16.5453,16.5838,8400.0
2009-01-22 11:50:00,17.21,17.21,17.14,17.14,7200.0,16.5838,16.5838,16.5164,16.5164,7200.0
2009-01-22 12:00:00,17.15,17.21,17.14,17.21,3300.0,16.526,16.5838,16.5164,16.5838,3300.0
2009-01-22 12:10:00,17.2,17.22,17.19,17.22,10800.0,16.5742,16.5935,16.5646,16.5935,10800.0
2009-01-22 12:20:00,17.18,17.21,17.18,17.21,5700.0,16.5549,16.5838,16.5549,16.5838,5700.0
2009-01-22 12:30:00,17.19,17.26,17.19,17.26,42000.0,16.5646,16.632,16.5646,16.632,42000.0
2009-01-22 12:40:00,17.24,17.29,17.24,17.28,10200.0,16.6128,16.6609,16.6128,16.6513,10200.0
2009-01-22 12:50:00,17.27,17.29,17.27,17.27,5400.0,16.6417,16.6609,16.6417,16.6417,5400.0
2009-01-22 13:00:00,17.26,17.33,17.26,17.32,6600.0,16.632,16.6995,16.632,16.6898,6600.0
2009-01-22 13:10:00,17.22,17.23,17.2,17.2,12000.0,16.5935,16.6031,16.5742,16.5742,12000.0
2009-01-22 13:20:00,17.21,17.27,17.2,17.26,10800.0,16.5838,16.6417,16.5742,16.632,10800.0
2009-01-22 13:30:00,17.23,17.23,17.18,17.22,3600.0,16.6031,16.6031,16.5549,16.5935,3600.0
2009-01-22 13:40:00,17.23,17.31,17.22,17.3,8700.0,16.6031,16.6802,16.5935,16.6706,8700.0
2009-01-22 13:50:00,17.33,17.33,17.29,17.33,7500.0,16.6995,16.6995,16.6609,16.6995,7500.0
2009-01-22 14:00:00,17.36,17.45,17.35,17.43,29100.0,16.7284,16.8151,16.7187,16.7958,29100.0
2009-01-22 14:10:00,17.41,17.51,17.41,17.48,77700.0,16.7766,16.8729,16.7766,16.844,77700.0
2009-01-22 14:20:00,17.5,17.5,17.44,17.44,2100.0,16.8633,16.8633,16.8055,16.8055,2100.0
2009-01-22 14:30:00,17.4,17.43,17.35,17.42,28200.0,16.7669,16.7958,16.7187,16.7862,28200.0
2009-01-22 14:40:00,17.41,17.41,17.3,17.3,26400.0,16.7766,16.7766,16.6706,16.6706,26400.0
2009-01-22 14:50:00,17.27,17.33,17.27,17.31,13200.0,16.6417,16.6995,16.6417,16.6802,13200.0
2009-01-22 15:00:00,17.36,17.36,17.16,17.17,33900.0,16.7284,16.7284,16.5357,16.5453,33900.0
2009-01-22 15:10:00,17.19,17.25,17.17,17.17,45900.0,16.5646,16.6224,16.5453,16.5453,45900.0
2009-01-22 15:20:00,17.24,17.28,17.24,17.26,12300.0,16.6128,16.6513,16.6128,16.632,12300.0
2009-01-22 15:30:00,17.27,17.27,17.22,17.22,22500.0,16.6417,16.6417,16.5935,16.5935,22500.0
2009-01-22 15:40:00,17.25,17.4,17.25,17.4,51600.0,16.6224,16.7669,16.6224,16.7669,51600.0
2009-01-22 15:50:00,17.38,17.38,17.32,17.33,19200.0,16.7477,16.7477,16.6898,16.6995,19200.0
2009-01-22 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-22 16:10:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-23 09:30:00,16.99,17.09,16.94,17.02,35100.0,16.3718,16.4682,16.3237,16.4008,35100.0
2009-01-23 09:40:00,17.0,17.06,16.99,17.0,15900.0,16.3815,16.4393,16.3718,16.3815,15900.0
2009-01-23 09:50:00,17.04,17.04,17.04,17.04,900.0,16.42,16.42,16.42,16.42,900.0
2009-01-23 10:00:00,17.02,17.05,17.01,17.04,16800.0,16.4008,16.4297,16.3911,16.42,16800.0
2009-01-23 10:10:00,17.06,17.16,17.06,17.16,9900.0,16.4393,16.5357,16.4393,16.5357,9900.0
2009-01-23 10:20:00,17.2,17.22,17.19,17.22,6900.0,16.5742,16.5935,16.5646,16.5935,6900.0
2009-01-23 10:30:00,17.18,17.18,17.1,17.1,6300.0,16.5549,16.5549,16.4778,16.4778,6300.0
2009-01-23 10:40:00,17.08,17.12,17.08,17.12,15300.0,16.4586,16.4971,16.4586,16.4971,15300.0
2009-01-23 10:50:00,17.16,17.18,17.16,17.18,1500.0,16.5357,16.5549,16.5357,16.5549,1500.0
2009-01-23 11:00:00,17.17,17.25,17.17,17.25,2700.0,16.5453,16.6224,16.5453,16.6224,2700.0
2009-01-23 11:10:00,17.27,17.39,17.26,17.38,32700.0,16.6417,16.7573,16.632,16.7477,32700.0
2009-01-23 11:20:00,17.36,17.41,17.34,17.34,27900.0,16.7284,16.7766,16.7091,16.7091,27900.0
2009-01-23 11:30:00,17.37,17.37,17.33,17.37,25800.0,16.738,16.738,16.6995,16.738,25800.0
2009-01-23 11:40:00,17.38,17.39,17.31,17.32,20100.0,16.7477,16.7573,16.6802,16.6898,20100.0
2009-01-23 11:50:00,17.34,17.34,17.25,17.25,8100.0,16.7091,16.7091,16.6224,16.6224,8100.0
2009-01-23 12:00:00,17.27,17.28,17.26,17.26,10200.0,16.6417,16.6513,16.632,16.632,10200.0
2009-01-23 12:10:00,17.26,17.31,17.26,17.29,9300.0,16.632,16.6802,16.632,16.6609,9300.0
2009-01-23 12:20:00,17.29,17.34,17.29,17.34,27900.0,16.6609,16.7091,16.6609,16.7091,27900.0
2009-01-23 12:30:00,17.32,17.32,17.22,17.22,3300.0,16.6898,16.6898,16.5935,16.5935,3300.0
2009-01-23 12:40:00,17.22,17.3,17.22,17.29,13200.0,16.5935,16.6706,16.5935,16.6609,13200.0
2009-01-23 12:50:00,17.28,17.28,17.21,17.21,15900.0,16.6513,16.6513,16.5838,16.5838,15900.0
2009-01-23 13:00:00,17.21,17.28,17.21,17.23,9900.0,16.5838,16.6513,16.5838,16.6031,9900.0
2009-01-23 13:10:00,17.28,17.33,17.28,17.32,11100.0,16.6513,16.6995,16.6513,16.6898,11100.0
2009-01-23 13:20:00,17.33,17.33,17.32,17.32,3600.0,16.6995,16.6995,16.6898,16.6898,3600.0
2009-01-23 13:30:00,17.27,17.37,17.26,17.36,7500.0,16.6417,16.738,16.632,16.7284,7500.0
2009-01-23 13:40:00,17.35,17.36,17.35,17.36,600.0,16.7187,16.7284,16.7187,16.7284,600.0
2009-01-23 13:50:00,17.33,17.38,17.31,17.38,9600.0,16.6995,16.7477,16.6802,16.7477,9600.0
2009-01-23 14:00:00,17.38,17.39,17.35,17.35,5400.0,16.7477,16.7573,16.7187,16.7187,5400.0
2009-01-23 14:10:00,17.33,17.33,17.3,17.3,6900.0,16.6995,16.6995,16.6706,16.6706,6900.0
2009-01-23 14:20:00,17.34,17.37,17.32,17.32,5700.0,16.7091,16.738,16.6898,16.6898,5700.0
2009-01-23 14:30:00,17.31,17.31,17.22,17.23,21300.0,16.6802,16.6802,16.5935,16.6031,21300.0
2009-01-23 14:40:00,17.22,17.26,17.19,17.26,10500.0,16.5935,16.632,16.5646,16.632,10500.0
2009-01-23 14:50:00,17.23,17.23,17.15,17.18,4800.0,16.6031,16.6031,16.526,16.5549,4800.0
2009-01-23 15:00:00,17.17,17.22,17.12,17.12,9600.0,16.5453,16.5935,16.4971,16.4971,9600.0
2009-01-23 15:10:00,17.11,17.19,17.11,17.17,6600.0,16.4875,16.5646,16.4875,16.5453,6600.0
2009-01-23 15:20:00,17.17,17.23,17.17,17.18,3900.0,16.5453,16.6031,16.5453,16.5549,3900.0
2009-01-23 15:30:00,17.15,17.2,17.15,17.2,22800.0,16.526,16.5742,16.526,16.5742,22800.0
2009-01-23 15:40:00,17.22,17.22,17.19,17.2,11100.0,16.5935,16.5935,16.5646,16.5742,11100.0
2009-01-23 15:50:00,17.25,17.28,17.23,17.25,8100.0,16.6224,16.6513,16.6031,16.6224,8100.0
2009-01-23 16:00:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-23 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-26 09:30:00,17.17,17.31,17.17,17.28,93900.0,16.5453,16.6802,16.5453,16.6513,93900.0
2009-01-26 09:40:00,17.34,17.45,17.34,17.41,33300.0,16.7091,16.8151,16.7091,16.7766,33300.0
2009-01-26 09:50:00,17.4,17.43,17.38,17.38,21300.0,16.7669,16.7958,16.7477,16.7477,21300.0
2009-01-26 10:00:00,17.43,17.56,17.43,17.55,49800.0,16.7958,16.9211,16.7958,16.9115,49800.0
2009-01-26 10:10:00,17.59,17.59,17.53,17.53,4800.0,16.95,16.95,16.8922,16.8922,4800.0
2009-01-26 10:20:00,17.56,17.57,17.56,17.57,18300.0,16.9211,16.9307,16.9211,16.9307,18300.0
2009-01-26 10:30:00,17.53,17.54,17.46,17.46,3600.0,16.8922,16.9018,16.8247,16.8247,3600.0
2009-01-26 10:40:00,17.46,17.52,17.45,17.51,23100.0,16.8247,16.8826,16.8151,16.8729,23100.0
2009-01-26 10:50:00,17.53,17.53,17.5,17.5,1200.0,16.8922,16.8922,16.8633,16.8633,1200.0
2009-01-26 11:00:00,17.51,17.54,17.48,17.48,12600.0,16.8729,16.9018,16.844,16.844,12600.0
2009-01-26 11:10:00,17.48,17.51,17.43,17.43,7200.0,16.844,16.8729,16.7958,16.7958,7200.0
2009-01-26 11:20:00,17.41,17.44,17.41,17.44,11700.0,16.7766,16.8055,16.7766,16.8055,11700.0
2009-01-26 11:30:00,17.44,17.44,17.44,17.44,300.0,16.8055,16.8055,16.8055,16.8055,300.0
2009-01-26 11:40:00,17.39,17.39,17.38,17.38,25500.0,16.7573,16.7573,16.7477,16.7477,25500.0
2009-01-26 11:50:00,17.37,17.39,17.37,17.39,4500.0,16.738,16.7573,16.738,16.7573,4500.0
2009-01-26 12:00:00,17.4,17.41,17.4,17.4,10500.0,16.7669,16.7766,16.7669,16.7669,10500.0
2009-01-26 12:10:00,17.4,17.4,17.39,17.4,6300.0,16.7669,16.7669,16.7573,16.7669,6300.0
2009-01-26 12:20:00,17.44,17.45,17.42,17.45,78900.0,16.8055,16.8151,16.7862,16.8151,78900.0
2009-01-26 12:30:00,17.45,17.45,17.4,17.4,7500.0,16.8151,16.8151,16.7669,16.7669,7500.0
2009-01-26 12:40:00,17.42,17.42,17.41,17.41,6300.0,16.7862,16.7862,16.7766,16.7766,6300.0
2009-01-26 12:50:00,17.42,17.45,17.4,17.4,30900.0,16.7862,16.8151,16.7669,16.7669,30900.0
2009-01-26 13:00:00,17.43,17.43,17.37,17.37,11100.0,16.7958,16.7958,16.738,16.738,11100.0
2009-01-26 13:10:00,17.39,17.42,17.39,17.42,22500.0,16.7573,16.7862,16.7573,16.7862,22500.0
2009-01-26 13:20:00,17.39,17.43,17.38,17.42,22500.0,16.7573,16.7958,16.7477,16.7862,22500.0
2009-01-26 13:30:00,17.39,17.39,17.33,17.34,50700.0,16.7573,16.7573,16.6995,16.7091,50700.0
2009-01-26 13:40:00,17.39,17.39,17.35,17.35,10200.0,16.7573,16.7573,16.7187,16.7187,10200.0
2009-01-26 13:50:00,17.33,17.33,17.3,17.32,23100.0,16.6995,16.6995,16.6706,16.6898,23100.0
2009-01-26 14:00:00,17.3,17.3,17.22,17.22,10800.0,16.6706,16.6706,16.5935,16.5935,10800.0
2009-01-26 14:10:00,17.26,17.26,17.23,17.23,2400.0,16.632,16.632,16.6031,16.6031,2400.0
2009-01-26 14:20:00,17.22,17.25,17.19,17.23,7800.0,16.5935,16.6224,16.5646,16.6031,7800.0
2009-01-26 14:30:00,17.24,17.24,17.24,17.24,300.0,16.6128,16.6128,16.6128,16.6128,300.0
2009-01-26 14:40:00,17.23,17.3,17.21,17.3,12000.0,16.6031,16.6706,16.5838,16.6706,12000.0
2009-01-26 14:50:00,17.3,17.31,17.28,17.3,3600.0,16.6706,16.6802,16.6513,16.6706,3600.0
2009-01-26 15:00:00,17.35,17.35,17.35,17.35,4500.0,16.7187,16.7187,16.7187,16.7187,4500.0
2009-01-26 15:10:00,17.31,17.32,17.31,17.32,900.0,16.6802,16.6898,16.6802,16.6898,900.0
2009-01-26 15:20:00,17.33,17.41,17.33,17.39,21300.0,16.6995,16.7766,16.6995,16.7573,21300.0
2009-01-26 15:30:00,17.36,17.38,17.3,17.3,4800.0,16.7284,16.7477,16.6706,16.6706,4800.0
2009-01-26 15:40:00,17.29,17.34,17.27,17.34,11700.0,16.6609,16.7091,16.6417,16.7091,11700.0
2009-01-26 15:50:00,17.35,17.38,17.31,17.31,12900.0,16.7187,16.7477,16.6802,16.6802,12900.0
2009-01-26 16:00:00,17.29,17.29,17.29,17.29,8100.0,16.6609,16.6609,16.6609,16.6609,8100.0
2009-01-26 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-27 09:30:00,17.39,17.51,17.37,17.5,59400.0,16.7573,16.8729,16.738,16.8633,59400.0
2009-01-27 09:40:00,17.51,17.51,17.47,17.48,40200.0,16.8729,16.8729,16.8344,16.844,40200.0
2009-01-27 09:50:00,17.45,17.48,17.4,17.4,36300.0,16.8151,16.844,16.7669,16.7669,36300.0
2009-01-27 10:00:00,17.39,17.43,17.33,17.34,14100.0,16.7573,16.7958,16.6995,16.7091,14100.0
2009-01-27 10:10:00,17.39,17.43,17.38,17.4,5700.0,16.7573,16.7958,16.7477,16.7669,5700.0
2009-01-27 10:20:00,17.41,17.44,17.38,17.38,27000.0,16.7766,16.8055,16.7477,16.7477,27000.0
2009-01-27 10:30:00,17.4,17.45,17.39,17.45,18300.0,16.7669,16.8151,16.7573,16.8151,18300.0
2009-01-27 10:40:00,17.44,17.44,17.35,17.36,10800.0,16.8055,16.8055,16.7187,16.7284,10800.0
2009-01-27 10:50:00,17.35,17.41,17.35,17.41,21000.0,16.7187,16.7766,16.7187,16.7766,21000.0
2009-01-27 11:00:00,17.43,17.45,17.42,17.45,15900.0,16.7958,16.8151,16.7862,16.8151,15900.0
2009-01-27 11:10:00,17.45,17.48,17.44,17.46,10800.0,16.8151,16.844,16.8055,16.8247,10800.0
2009-01-27 11:20:00,17.46,17.46,17.45,17.46,1800.0,16.8247,16.8247,16.8151,16.8247,1800.0
2009-01-27 11:30:00,17.47,17.47,17.39,17.39,25500.0,16.8344,16.8344,16.7573,16.7573,25500.0
2009-01-27 11:40:00,17.43,17.49,17.43,17.49,34200.0,16.7958,16.8537,16.7958,16.8537,34200.0
2009-01-27 11:50:00,17.49,17.49,17.44,17.46,11100.0,16.8537,16.8537,16.8055,16.8247,11100.0
2009-01-27 12:00:00,17.44,17.48,17.44,17.48,20100.0,16.8055,16.844,16.8055,16.844,20100.0
2009-01-27 12:10:00,17.48,17.52,17.48,17.52,26700.0,16.844,16.8826,16.844,16.8826,26700.0
2009-01-27 12:20:00,17.52,17.55,17.5,17.54,9300.0,16.8826,16.9115,16.8633,16.9018,9300.0
2009-01-27 12:30:00,17.52,17.52,17.5,17.51,3000.0,16.8826,16.8826,16.8633,16.8729,3000.0
2009-01-27 12:40:00,17.53,17.53,17.51,17.52,8400.0,16.8922,16.8922,16.8729,16.8826,8400.0
2009-01-27 12:50:00,17.5,17.53,17.48,17.51,18600.0,16.8633,16.8922,16.844,16.8729,18600.0
2009-01-27 13:00:00,17.5,17.52,17.46,17.46,11100.0,16.8633,16.8826,16.8247,16.8247,11100.0
2009-01-27 13:10:00,17.51,17.51,17.48,17.48,3900.0,16.8729,16.8729,16.844,16.844,3900.0
2009-01-27 13:20:00,17.49,17.57,17.46,17.46,18000.0,16.8537,16.9307,16.8247,16.8247,18000.0
2009-01-27 13:30:00,17.45,17.45,17.45,17.45,300.0,16.8151,16.8151,16.8151,16.8151,300.0
2009-01-27 13:40:00,17.49,17.53,17.47,17.47,23700.0,16.8537,16.8922,16.8344,16.8344,23700.0
2009-01-27 13:50:00,17.49,17.49,17.47,17.47,6600.0,16.8537,16.8537,16.8344,16.8344,6600.0
2009-01-27 14:00:00,17.45,17.45,17.4,17.43,6000.0,16.8151,16.8151,16.7669,16.7958,6000.0
2009-01-27 14:10:00,17.42,17.46,17.4,17.45,6000.0,16.7862,16.8247,16.7669,16.8151,6000.0
2009-01-27 14:20:00,17.45,17.45,17.42,17.42,6300.0,16.8151,16.8151,16.7862,16.7862,6300.0
2009-01-27 14:30:00,17.44,17.49,17.43,17.46,12300.0,16.8055,16.8537,16.7958,16.8247,12300.0
2009-01-27 14:40:00,17.49,17.49,17.45,17.45,6000.0,16.8537,16.8537,16.8151,16.8151,6000.0
2009-01-27 14:50:00,17.5,17.51,17.48,17.48,9900.0,16.8633,16.8729,16.844,16.844,9900.0
2009-01-27 15:00:00,17.45,17.46,17.41,17.46,11700.0,16.8151,16.8247,16.7766,16.8247,11700.0
2009-01-27 15:10:00,17.46,17.49,17.45,17.49,13800.0,16.8247,16.8537,16.8151,16.8537,13800.0
2009-01-27 15:20:00,17.48,17.52,17.47,17.52,22500.0,16.844,16.8826,16.8344,16.8826,22500.0
2009-01-27 15:30:00,17.48,17.49,17.47,17.49,24000.0,16.844,16.8537,16.8344,16.8537,24000.0
2009-01-27 15:40:00,17.5,17.51,17.48,17.49,25800.0,16.8633,16.8729,16.844,16.8537,25800.0
2009-01-27 15:50:00,17.51,17.54,17.46,17.46,90600.0,16.8729,16.9018,16.8247,16.8247,90600.0
2009-01-27 16:00:00,17.37,17.37,17.37,17.37,88200.0,16.738,16.738,16.738,16.738,88200.0
2009-01-27 16:10:00,17.37,17.37,17.37,17.37,0.0,16.738,16.738,16.738,16.738,0.0
2009-01-28 09:30:00,17.63,17.67,17.58,17.6,113700.0,16.9886,17.0271,16.9404,16.9597,113700.0
2009-01-28 09:40:00,17.64,17.67,17.62,17.67,18300.0,16.9982,17.0271,16.9789,17.0271,18300.0
2009-01-28 09:50:00,17.67,17.72,17.66,17.7,23700.0,17.0271,17.0753,17.0175,17.056,23700.0
2009-01-28 10:00:00,17.71,17.73,17.64,17.68,28200.0,17.0657,17.0849,16.9982,17.0367,28200.0
2009-01-28 10:10:00,17.68,17.69,17.67,17.69,35400.0,17.0367,17.0464,17.0271,17.0464,35400.0
2009-01-28 10:20:00,17.7,17.72,17.69,17.72,10500.0,17.056,17.0753,17.0464,17.0753,10500.0
2009-01-28 10:30:00,17.73,17.82,17.73,17.8,37500.0,17.0849,17.1716,17.0849,17.1524,37500.0
2009-01-28 10:40:00,17.8,17.81,17.77,17.77,12600.0,17.1524,17.162,17.1235,17.1235,12600.0
2009-01-28 10:50:00,17.76,17.77,17.74,17.77,8700.0,17.1138,17.1235,17.0946,17.1235,8700.0
2009-01-28 11:00:00,17.78,17.81,17.77,17.81,13200.0,17.1331,17.162,17.1235,17.162,13200.0
2009-01-28 11:10:00,17.79,17.79,17.75,17.75,29400.0,17.1427,17.1427,17.1042,17.1042,29400.0
2009-01-28 11:20:00,17.77,17.79,17.77,17.78,13500.0,17.1235,17.1427,17.1235,17.1331,13500.0
2009-01-28 11:30:00,17.77,17.79,17.73,17.73,8400.0,17.1235,17.1427,17.0849,17.0849,8400.0
2009-01-28 11:40:00,17.74,17.76,17.74,17.74,23400.0,17.0946,17.1138,17.0946,17.0946,23400.0
2009-01-28 11:50:00,17.75,17.77,17.75,17.76,16500.0,17.1042,17.1235,17.1042,17.1138,16500.0
2009-01-28 12:00:00,17.76,17.77,17.76,17.76,10500.0,17.1138,17.1235,17.1138,17.1138,10500.0
2009-01-28 12:10:00,17.79,17.8,17.77,17.79,4500.0,17.1427,17.1524,17.1235,17.1427,4500.0
2009-01-28 12:20:00,17.79,17.83,17.79,17.82,19800.0,17.1427,17.1813,17.1427,17.1716,19800.0
2009-01-28 12:30:00,17.83,17.83,17.81,17.82,12000.0,17.1813,17.1813,17.162,17.1716,12000.0
2009-01-28 12:40:00,17.83,17.83,17.82,17.82,2400.0,17.1813,17.1813,17.1716,17.1716,2400.0
2009-01-28 12:50:00,17.83,17.83,17.81,17.82,2700.0,17.1813,17.1813,17.162,17.1716,2700.0
2009-01-28 13:00:00,17.81,17.83,17.79,17.83,14400.0,17.162,17.1813,17.1427,17.1813,14400.0
2009-01-28 13:10:00,17.84,17.85,17.82,17.83,7500.0,17.1909,17.2006,17.1716,17.1813,7500.0
2009-01-28 13:20:00,17.82,17.87,17.82,17.86,2700.0,17.1716,17.2198,17.1716,17.2102,2700.0
2009-01-28 13:30:00,17.87,17.89,17.86,17.86,7800.0,17.2198,17.2391,17.2102,17.2102,7800.0
2009-01-28 13:40:00,17.85,17.87,17.85,17.87,7500.0,17.2006,17.2198,17.2006,17.2198,7500.0
2009-01-28 13:50:00,17.88,17.88,17.84,17.84,10800.0,17.2295,17.2295,17.1909,17.1909,10800.0
2009-01-28 14:00:00,17.86,17.88,17.85,17.88,18600.0,17.2102,17.2295,17.2006,17.2295,18600.0
2009-01-28 14:10:00,17.88,17.91,17.84,17.91,12600.0,17.2295,17.2584,17.1909,17.2584,12600.0
2009-01-28 14:20:00,17.88,17.91,17.81,17.84,20100.0,17.2295,17.2584,17.162,17.1909,20100.0
2009-01-28 14:30:00,17.86,17.86,17.78,17.83,28800.0,17.2102,17.2102,17.1331,17.1813,28800.0
2009-01-28 14:40:00,17.82,17.83,17.79,17.79,13200.0,17.1716,17.1813,17.1427,17.1427,13200.0
2009-01-28 14:50:00,17.79,17.83,17.78,17.83,15900.0,17.1427,17.1813,17.1331,17.1813,15900.0
2009-01-28 15:00:00,17.85,17.85,17.7,17.72,32400.0,17.2006,17.2006,17.056,17.0753,32400.0
2009-01-28 15:10:00,17.71,17.74,17.69,17.72,30900.0,17.0657,17.0946,17.0464,17.0753,30900.0
2009-01-28 15:20:00,17.71,17.74,17.67,17.69,41700.0,17.0657,17.0946,17.0271,17.0464,41700.0
2009-01-28 15:30:00,17.67,17.7,17.64,17.68,60900.0,17.0271,17.056,16.9982,17.0367,60900.0
2009-01-28 15:40:00,17.73,17.74,17.68,17.73,21600.0,17.0849,17.0946,17.0367,17.0849,21600.0
2009-01-28 15:50:00,17.73,17.78,17.71,17.78,9900.0,17.0849,17.1331,17.0657,17.1331,9900.0
2009-01-28 16:00:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-28 16:10:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-29 09:30:00,17.48,17.82,17.48,17.78,44400.0,16.844,17.1716,16.844,17.1331,44400.0
2009-01-29 09:40:00,17.82,17.89,17.8,17.89,13800.0,17.1716,17.2391,17.1524,17.2391,13800.0
2009-01-29 09:50:00,17.89,17.89,17.86,17.86,9900.0,17.2391,17.2391,17.2102,17.2102,9900.0
2009-01-29 10:00:00,17.85,17.85,17.8,17.8,7800.0,17.2006,17.2006,17.1524,17.1524,7800.0
2009-01-29 10:10:00,17.77,17.81,17.77,17.8,28200.0,17.1235,17.162,17.1235,17.1524,28200.0
2009-01-29 10:20:00,17.79,17.82,17.79,17.82,3300.0,17.1427,17.1716,17.1427,17.1716,3300.0
2009-01-29 10:30:00,17.81,17.83,17.78,17.83,16500.0,17.162,17.1813,17.1331,17.1813,16500.0
2009-01-29 10:40:00,17.84,17.85,17.83,17.83,7800.0,17.1909,17.2006,17.1813,17.1813,7800.0
2009-01-29 10:50:00,17.84,17.87,17.82,17.87,26100.0,17.1909,17.2198,17.1716,17.2198,26100.0
2009-01-29 11:00:00,17.86,17.86,17.82,17.83,5100.0,17.2102,17.2102,17.1716,17.1813,5100.0
2009-01-29 11:10:00,17.85,17.86,17.84,17.85,6300.0,17.2006,17.2102,17.1909,17.2006,6300.0
2009-01-29 11:20:00,17.83,17.85,17.83,17.83,6000.0,17.1813,17.2006,17.1813,17.1813,6000.0
2009-01-29 11:30:00,17.81,17.83,17.81,17.83,4200.0,17.162,17.1813,17.162,17.1813,4200.0
2009-01-29 11:40:00,17.83,17.84,17.77,17.79,12600.0,17.1813,17.1909,17.1235,17.1427,12600.0
2009-01-29 11:50:00,17.79,17.81,17.78,17.81,33900.0,17.1427,17.162,17.1331,17.162,33900.0
2009-01-29 12:00:00,17.79,17.79,17.73,17.73,25500.0,17.1427,17.1427,17.0849,17.0849,25500.0
2009-01-29 12:10:00,17.75,17.77,17.75,17.77,3000.0,17.1042,17.1235,17.1042,17.1235,3000.0
2009-01-29 12:20:00,17.77,17.77,17.74,17.75,7200.0,17.1235,17.1235,17.0946,17.1042,7200.0
2009-01-29 12:30:00,17.75,17.76,17.73,17.73,5100.0,17.1042,17.1138,17.0849,17.0849,5100.0
2009-01-29 12:40:00,17.72,17.74,17.71,17.74,42000.0,17.0753,17.0946,17.0657,17.0946,42000.0
2009-01-29 12:50:00,17.72,17.73,17.65,17.66,13500.0,17.0753,17.0849,17.0078,17.0175,13500.0
2009-01-29 13:00:00,17.63,17.63,17.59,17.62,9600.0,16.9886,16.9886,16.95,16.9789,9600.0
2009-01-29 13:10:00,17.59,17.61,17.59,17.59,6000.0,16.95,16.9693,16.95,16.95,6000.0
2009-01-29 13:20:00,17.59,17.62,17.57,17.62,26700.0,16.95,16.9789,16.9307,16.9789,26700.0
2009-01-29 13:30:00,17.59,17.59,17.55,17.55,22800.0,16.95,16.95,16.9115,16.9115,22800.0
2009-01-29 13:40:00,17.6,17.61,17.58,17.58,1800.0,16.9597,16.9693,16.9404,16.9404,1800.0
2009-01-29 13:50:00,17.53,17.53,17.53,17.53,1500.0,16.8922,16.8922,16.8922,16.8922,1500.0
2009-01-29 14:00:00,17.59,17.62,17.59,17.61,5100.0,16.95,16.9789,16.95,16.9693,5100.0
2009-01-29 14:10:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-29 14:20:00,17.67,17.68,17.67,17.67,3300.0,17.0271,17.0367,17.0271,17.0271,3300.0
2009-01-29 14:30:00,17.68,17.71,17.68,17.69,21300.0,17.0367,17.0657,17.0367,17.0464,21300.0
2009-01-29 14:40:00,17.69,17.71,17.67,17.69,9300.0,17.0464,17.0657,17.0271,17.0464,9300.0
2009-01-29 14:50:00,17.67,17.67,17.65,17.65,4500.0,17.0271,17.0271,17.0078,17.0078,4500.0
2009-01-29 15:00:00,17.7,17.72,17.7,17.71,9300.0,17.056,17.0753,17.056,17.0657,9300.0
2009-01-29 15:10:00,17.7,17.73,17.69,17.72,4200.0,17.056,17.0849,17.0464,17.0753,4200.0
2009-01-29 15:20:00,17.65,17.65,17.64,17.64,3300.0,17.0078,17.0078,16.9982,16.9982,3300.0
2009-01-29 15:30:00,17.63,17.63,17.56,17.58,8400.0,16.9886,16.9886,16.9211,16.9404,8400.0
2009-01-29 15:40:00,17.59,17.61,17.58,17.58,14700.0,16.95,16.9693,16.9404,16.9404,14700.0
2009-01-29 15:50:00,17.58,17.61,17.58,17.61,8700.0,16.9404,16.9693,16.9404,16.9693,8700.0
2009-01-29 16:00:00,17.61,17.61,17.61,17.61,3000.0,16.9693,16.9693,16.9693,16.9693,3000.0
2009-01-29 16:10:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-30 09:30:00,17.82,17.82,17.69,17.72,35700.0,17.1716,17.1716,17.0464,17.0753,35700.0
2009-01-30 09:40:00,17.72,17.72,17.67,17.7,7500.0,17.0753,17.0753,17.0271,17.056,7500.0
2009-01-30 09:50:00,17.72,17.72,17.65,17.65,43500.0,17.0753,17.0753,17.0078,17.0078,43500.0
2009-01-30 10:00:00,17.63,17.75,17.63,17.75,4200.0,16.9886,17.1042,16.9886,17.1042,4200.0
2009-01-30 10:10:00,17.73,17.73,17.64,17.64,15300.0,17.0849,17.0849,16.9982,16.9982,15300.0
2009-01-30 10:20:00,17.66,17.67,17.61,17.63,4500.0,17.0175,17.0271,16.9693,16.9886,4500.0
2009-01-30 10:30:00,17.58,17.58,17.56,17.56,7500.0,16.9404,16.9404,16.9211,16.9211,7500.0
2009-01-30 10:40:00,17.56,17.58,17.56,17.58,3600.0,16.9211,16.9404,16.9211,16.9404,3600.0
2009-01-30 10:50:00,17.57,17.61,17.57,17.61,9300.0,16.9307,16.9693,16.9307,16.9693,9300.0
2009-01-30 11:00:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-30 11:10:00,17.6,17.6,17.57,17.58,4800.0,16.9597,16.9597,16.9307,16.9404,4800.0
2009-01-30 11:20:00,17.53,17.55,17.53,17.55,900.0,16.8922,16.9115,16.8922,16.9115,900.0
2009-01-30 11:30:00,17.56,17.56,17.54,17.56,6300.0,16.9211,16.9211,16.9018,16.9211,6300.0
2009-01-30 11:40:00,17.57,17.57,17.57,17.57,1800.0,16.9307,16.9307,16.9307,16.9307,1800.0
2009-01-30 11:50:00,17.6,17.6,17.59,17.59,4500.0,16.9597,16.9597,16.95,16.95,4500.0
2009-01-30 12:00:00,17.59,17.59,17.57,17.59,23400.0,16.95,16.95,16.9307,16.95,23400.0
2009-01-30 12:10:00,17.65,17.65,17.65,17.65,600.0,17.0078,17.0078,17.0078,17.0078,600.0
2009-01-30 12:20:00,17.68,17.74,17.68,17.73,25800.0,17.0367,17.0946,17.0367,17.0849,25800.0
2009-01-30 12:30:00,17.74,17.74,17.74,17.74,4800.0,17.0946,17.0946,17.0946,17.0946,4800.0
2009-01-30 12:40:00,17.75,17.77,17.75,17.77,18900.0,17.1042,17.1235,17.1042,17.1235,18900.0
2009-01-30 12:50:00,17.77,17.78,17.76,17.78,10200.0,17.1235,17.1331,17.1138,17.1331,10200.0
2009-01-30 13:00:00,17.77,17.83,17.77,17.83,26400.0,17.1235,17.1813,17.1235,17.1813,26400.0
2009-01-30 13:10:00,17.84,17.85,17.83,17.83,10500.0,17.1909,17.2006,17.1813,17.1813,10500.0
2009-01-30 13:20:00,17.83,17.83,17.73,17.73,5700.0,17.1813,17.1813,17.0849,17.0849,5700.0
2009-01-30 13:30:00,17.74,17.74,17.66,17.66,17700.0,17.0946,17.0946,17.0175,17.0175,17700.0
2009-01-30 13:40:00,17.65,17.69,17.6,17.69,2400.0,17.0078,17.0464,16.9597,17.0464,2400.0
2009-01-30 13:50:00,17.69,17.73,17.69,17.73,1200.0,17.0464,17.0849,17.0464,17.0849,1200.0
2009-01-30 14:00:00,17.71,17.71,17.68,17.68,1500.0,17.0657,17.0657,17.0367,17.0367,1500.0
2009-01-30 14:10:00,17.69,17.71,17.69,17.7,1800.0,17.0464,17.0657,17.0464,17.056,1800.0
2009-01-30 14:20:00,17.69,17.7,17.69,17.7,2700.0,17.0464,17.056,17.0464,17.056,2700.0
2009-01-30 14:30:00,17.74,17.74,17.72,17.72,1500.0,17.0946,17.0946,17.0753,17.0753,1500.0
2009-01-30 14:40:00,17.72,17.72,17.68,17.71,3300.0,17.0753,17.0753,17.0367,17.0657,3300.0
2009-01-30 14:50:00,17.67,17.69,17.65,17.69,12600.0,17.0271,17.0464,17.0078,17.0464,12600.0
2009-01-30 15:00:00,17.69,17.73,17.66,17.68,10200.0,17.0464,17.0849,17.0175,17.0367,10200.0
2009-01-30 15:10:00,17.68,17.73,17.67,17.67,8400.0,17.0367,17.0849,17.0271,17.0271,8400.0
2009-01-30 15:20:00,17.65,17.69,17.63,17.65,4800.0,17.0078,17.0464,16.9886,17.0078,4800.0
2009-01-30 15:30:00,17.64,17.64,17.57,17.58,35400.0,16.9982,16.9982,16.9307,16.9404,35400.0
2009-01-30 15:40:00,17.58,17.65,17.58,17.59,35100.0,16.9404,17.0078,16.9404,16.95,35100.0
2009-01-30 15:50:00,17.6,17.61,17.56,17.59,41100.0,16.9597,16.9693,16.9211,16.95,41100.0
2009-01-30 16:00:00,17.59,17.59,17.59,17.59,1500.0,16.95,16.95,16.95,16.95,1500.0
2009-01-30 16:10:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2009-02-02 09:30:00,17.55,17.55,17.47,17.55,42000.0,16.9115,16.9115,16.8344,16.9115,42000.0
2009-02-02 09:40:00,17.52,17.53,17.49,17.53,10800.0,16.8826,16.8922,16.8537,16.8922,10800.0
2009-02-02 09:50:00,17.54,17.56,17.46,17.52,88200.0,16.9018,16.9211,16.8247,16.8826,88200.0
2009-02-02 10:00:00,17.51,17.59,17.51,17.59,72000.0,16.8729,16.95,16.8729,16.95,72000.0
2009-02-02 10:10:00,17.58,17.68,17.57,17.68,105600.0,16.9404,17.0367,16.9307,17.0367,105600.0
2009-02-02 10:20:00,17.66,17.67,17.62,17.65,52500.0,17.0175,17.0271,16.9789,17.0078,52500.0
2009-02-02 10:30:00,17.62,17.64,17.58,17.62,16800.0,16.9789,16.9982,16.9404,16.9789,16800.0
2009-02-02 10:40:00,17.61,17.61,17.59,17.6,52500.0,16.9693,16.9693,16.95,16.9597,52500.0
2009-02-02 10:50:00,17.62,17.66,17.62,17.66,40200.0,16.9789,17.0175,16.9789,17.0175,40200.0
2009-02-02 11:00:00,17.65,17.65,17.62,17.62,18900.0,17.0078,17.0078,16.9789,16.9789,18900.0
2009-02-02 11:10:00,17.65,17.66,17.64,17.66,17400.0,17.0078,17.0175,16.9982,17.0175,17400.0
2009-02-02 11:20:00,17.62,17.65,17.62,17.64,28200.0,16.9789,17.0078,16.9789,16.9982,28200.0
2009-02-02 11:30:00,17.66,17.68,17.64,17.66,49500.0,17.0175,17.0367,16.9982,17.0175,49500.0
2009-02-02 11:40:00,17.66,17.67,17.62,17.67,14100.0,17.0175,17.0271,16.9789,17.0271,14100.0
2009-02-02 11:50:00,17.67,17.67,17.63,17.63,38700.0,17.0271,17.0271,16.9886,16.9886,38700.0
2009-02-02 12:00:00,17.65,17.68,17.63,17.64,57900.0,17.0078,17.0367,16.9886,16.9982,57900.0
2009-02-02 12:10:00,17.64,17.68,17.64,17.68,16200.0,16.9982,17.0367,16.9982,17.0367,16200.0
2009-02-02 12:20:00,17.68,17.69,17.68,17.69,3900.0,17.0367,17.0464,17.0367,17.0464,3900.0
2009-02-02 12:30:00,17.7,17.71,17.69,17.71,10800.0,17.056,17.0657,17.0464,17.0657,10800.0
2009-02-02 12:40:00,17.73,17.73,17.71,17.73,9600.0,17.0849,17.0849,17.0657,17.0849,9600.0
2009-02-02 12:50:00,17.7,17.72,17.7,17.72,13500.0,17.056,17.0753,17.056,17.0753,13500.0
2009-02-02 13:00:00,17.71,17.71,17.69,17.69,35100.0,17.0657,17.0657,17.0464,17.0464,35100.0
2009-02-02 13:10:00,17.66,17.68,17.65,17.68,62100.0,17.0175,17.0367,17.0078,17.0367,62100.0
2009-02-02 13:20:00,17.71,17.71,17.67,17.67,7500.0,17.0657,17.0657,17.0271,17.0271,7500.0
2009-02-02 13:30:00,17.65,17.68,17.63,17.68,33000.0,17.0078,17.0367,16.9886,17.0367,33000.0
2009-02-02 13:40:00,17.67,17.7,17.67,17.68,44100.0,17.0271,17.056,17.0271,17.0367,44100.0
2009-02-02 13:50:00,17.67,17.68,17.63,17.63,26100.0,17.0271,17.0367,16.9886,16.9886,26100.0
2009-02-02 14:00:00,17.64,17.68,17.64,17.67,13200.0,16.9982,17.0367,16.9982,17.0271,13200.0
2009-02-02 14:10:00,17.64,17.68,17.64,17.68,5400.0,16.9982,17.0367,16.9982,17.0367,5400.0
2009-02-02 14:20:00,17.68,17.68,17.61,17.65,3600.0,17.0367,17.0367,16.9693,17.0078,3600.0
2009-02-02 14:30:00,17.62,17.62,17.62,17.62,2100.0,16.9789,16.9789,16.9789,16.9789,2100.0
2009-02-02 14:40:00,17.62,17.62,17.62,17.62,2100.0,16.9789,16.9789,16.9789,16.9789,2100.0
2009-02-02 14:50:00,17.65,17.66,17.65,17.65,3900.0,17.0078,17.0175,17.0078,17.0078,3900.0
2009-02-02 15:00:00,17.65,17.67,17.63,17.67,21300.0,17.0078,17.0271,16.9886,17.0271,21300.0
2009-02-02 15:10:00,17.69,17.72,17.67,17.72,14100.0,17.0464,17.0753,17.0271,17.0753,14100.0
2009-02-02 15:20:00,17.71,17.77,17.71,17.77,4200.0,17.0657,17.1235,17.0657,17.1235,4200.0
2009-02-02 15:30:00,17.79,17.79,17.75,17.77,18900.0,17.1427,17.1427,17.1042,17.1235,18900.0
2009-02-02 15:40:00,17.76,17.79,17.71,17.71,4200.0,17.1138,17.1427,17.0657,17.0657,4200.0
2009-02-02 15:50:00,17.73,17.75,17.7,17.71,31200.0,17.0849,17.1042,17.056,17.0657,31200.0
2009-02-02 16:00:00,17.68,17.68,17.68,17.68,600.0,17.0367,17.0367,17.0367,17.0367,600.0
2009-02-02 16:10:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-02-03 09:30:00,17.97,18.02,17.87,17.91,77700.0,17.3162,17.3644,17.2198,17.2584,77700.0
2009-02-03 09:40:00,17.9,17.97,17.87,17.88,52200.0,17.2487,17.3162,17.2198,17.2295,52200.0
2009-02-03 09:50:00,17.88,17.88,17.8,17.84,11700.0,17.2295,17.2295,17.1524,17.1909,11700.0
2009-02-03 10:00:00,17.85,17.93,17.82,17.9,38100.0,17.2006,17.2776,17.1716,17.2487,38100.0
2009-02-03 10:10:00,17.89,17.92,17.84,17.85,39600.0,17.2391,17.268,17.1909,17.2006,39600.0
2009-02-03 10:20:00,17.86,17.95,17.82,17.93,24300.0,17.2102,17.2969,17.1716,17.2776,24300.0
2009-02-03 10:30:00,17.89,17.96,17.89,17.92,33000.0,17.2391,17.3066,17.2391,17.268,33000.0
2009-02-03 10:40:00,17.93,17.98,17.93,17.97,18600.0,17.2776,17.3258,17.2776,17.3162,18600.0
2009-02-03 10:50:00,17.97,17.97,17.9,17.92,32400.0,17.3162,17.3162,17.2487,17.268,32400.0
2009-02-03 11:00:00,17.92,18.0,17.91,17.98,17400.0,17.268,17.3451,17.2584,17.3258,17400.0
2009-02-03 11:10:00,17.98,18.01,17.97,17.98,152100.0,17.3258,17.3547,17.3162,17.3258,152100.0
2009-02-03 11:20:00,17.99,18.01,17.96,17.98,27000.0,17.3355,17.3547,17.3066,17.3258,27000.0
2009-02-03 11:30:00,17.97,17.97,17.93,17.93,26400.0,17.3162,17.3162,17.2776,17.2776,26400.0
2009-02-03 11:40:00,17.94,17.95,17.92,17.95,8100.0,17.2873,17.2969,17.268,17.2969,8100.0
2009-02-03 11:50:00,17.95,17.97,17.93,17.95,9000.0,17.2969,17.3162,17.2776,17.2969,9000.0
2009-02-03 12:00:00,17.96,17.99,17.95,17.99,6300.0,17.3066,17.3355,17.2969,17.3355,6300.0
2009-02-03 12:10:00,17.97,18.01,17.96,18.0,22200.0,17.3162,17.3547,17.3066,17.3451,22200.0
2009-02-03 12:20:00,17.98,17.99,17.98,17.99,4200.0,17.3258,17.3355,17.3258,17.3355,4200.0
2009-02-03 12:30:00,17.98,18.0,17.97,17.99,14100.0,17.3258,17.3451,17.3162,17.3355,14100.0
2009-02-03 12:40:00,17.99,18.01,17.99,18.0,4800.0,17.3355,17.3547,17.3355,17.3451,4800.0
2009-02-03 12:50:00,17.99,18.01,17.99,17.99,3300.0,17.3355,17.3547,17.3355,17.3355,3300.0
2009-02-03 13:00:00,17.97,18.03,17.97,18.03,16800.0,17.3162,17.374,17.3162,17.374,16800.0
2009-02-03 13:10:00,18.02,18.06,18.02,18.05,4800.0,17.3644,17.4029,17.3644,17.3933,4800.0
2009-02-03 13:20:00,18.03,18.04,18.0,18.0,9900.0,17.374,17.3836,17.3451,17.3451,9900.0
2009-02-03 13:30:00,18.0,18.07,18.0,18.05,15000.0,17.3451,17.4126,17.3451,17.3933,15000.0
2009-02-03 13:40:00,18.05,18.06,18.04,18.04,41400.0,17.3933,17.4029,17.3836,17.3836,41400.0
2009-02-03 13:50:00,18.04,18.09,18.01,18.08,121200.0,17.3836,17.4318,17.3547,17.4222,121200.0
2009-02-03 14:00:00,18.08,18.14,18.07,18.13,33900.0,17.4222,17.48,17.4126,17.4704,33900.0
2009-02-03 14:10:00,18.14,18.17,18.13,18.15,32100.0,17.48,17.5089,17.4704,17.4896,32100.0
2009-02-03 14:20:00,18.14,18.18,18.13,18.14,18000.0,17.48,17.5186,17.4704,17.48,18000.0
2009-02-03 14:30:00,18.15,18.19,18.14,18.19,25500.0,17.4896,17.5282,17.48,17.5282,25500.0
2009-02-03 14:40:00,18.17,18.22,18.17,18.18,77700.0,17.5089,17.5571,17.5089,17.5186,77700.0
2009-02-03 14:50:00,18.18,18.18,18.14,18.17,13800.0,17.5186,17.5186,17.48,17.5089,13800.0
2009-02-03 15:00:00,18.16,18.23,18.14,18.22,25800.0,17.4993,17.5667,17.48,17.5571,25800.0
2009-02-03 15:10:00,18.25,18.28,18.23,18.26,37800.0,17.586,17.6149,17.5667,17.5956,37800.0
2009-02-03 15:20:00,18.26,18.32,18.26,18.31,94500.0,17.5956,17.6535,17.5956,17.6438,94500.0
2009-02-03 15:30:00,18.32,18.33,18.26,18.28,30600.0,17.6535,17.6631,17.5956,17.6149,30600.0
2009-02-03 15:40:00,18.27,18.27,18.2,18.25,80700.0,17.6053,17.6053,17.5378,17.586,80700.0
2009-02-03 15:50:00,18.26,18.32,18.26,18.28,128100.0,17.5956,17.6535,17.5956,17.6149,128100.0
2009-02-03 16:00:00,18.28,18.28,18.28,18.28,5100.0,17.6149,17.6149,17.6149,17.6149,5100.0
2009-02-03 16:10:00,18.17,18.17,18.14,18.14,1800.0,17.5089,17.5089,17.48,17.48,1800.0
2009-02-04 09:30:00,18.36,18.36,18.2,18.29,129000.0,17.692,17.692,17.5378,17.6245,129000.0
2009-02-04 09:40:00,18.27,18.39,18.27,18.37,24600.0,17.6053,17.7209,17.6053,17.7016,24600.0
2009-02-04 09:50:00,18.39,18.54,18.38,18.52,102900.0,17.7209,17.8655,17.7113,17.8462,102900.0
2009-02-04 10:00:00,18.53,18.58,18.53,18.58,49200.0,17.8558,17.904,17.8558,17.904,49200.0
2009-02-04 10:10:00,18.6,18.65,18.59,18.59,76200.0,17.9233,17.9715,17.9136,17.9136,76200.0
2009-02-04 10:20:00,18.57,18.66,18.56,18.63,51300.0,17.8944,17.9811,17.8847,17.9522,51300.0
2009-02-04 10:30:00,18.62,18.68,18.61,18.63,56400.0,17.9425,18.0004,17.9329,17.9522,56400.0
2009-02-04 10:40:00,18.62,18.63,18.58,18.59,15900.0,17.9425,17.9522,17.904,17.9136,15900.0
2009-02-04 10:50:00,18.59,18.63,18.59,18.62,16500.0,17.9136,17.9522,17.9136,17.9425,16500.0
2009-02-04 11:00:00,18.62,18.62,18.61,18.62,16800.0,17.9425,17.9425,17.9329,17.9425,16800.0
2009-02-04 11:10:00,18.63,18.63,18.59,18.61,17700.0,17.9522,17.9522,17.9136,17.9329,17700.0
2009-02-04 11:20:00,18.61,18.61,18.59,18.61,2700.0,17.9329,17.9329,17.9136,17.9329,2700.0
2009-02-04 11:30:00,18.57,18.59,18.57,18.57,10200.0,17.8944,17.9136,17.8944,17.8944,10200.0
2009-02-04 11:40:00,18.56,18.56,18.51,18.53,8100.0,17.8847,17.8847,17.8365,17.8558,8100.0
2009-02-04 11:50:00,18.55,18.57,18.55,18.55,29700.0,17.8751,17.8944,17.8751,17.8751,29700.0
2009-02-04 12:00:00,18.54,18.58,18.54,18.56,27900.0,17.8655,17.904,17.8655,17.8847,27900.0
2009-02-04 12:10:00,18.57,18.59,18.54,18.59,27000.0,17.8944,17.9136,17.8655,17.9136,27000.0
2009-02-04 12:20:00,18.57,18.57,18.55,18.57,6300.0,17.8944,17.8944,17.8751,17.8944,6300.0
2009-02-04 12:30:00,18.57,18.58,18.57,18.57,1500.0,17.8944,17.904,17.8944,17.8944,1500.0
2009-02-04 12:40:00,18.57,18.59,18.56,18.58,14700.0,17.8944,17.9136,17.8847,17.904,14700.0
2009-02-04 12:50:00,18.56,18.56,18.5,18.52,16500.0,17.8847,17.8847,17.8269,17.8462,16500.0
2009-02-04 13:00:00,18.5,18.52,18.48,18.52,53400.0,17.8269,17.8462,17.8076,17.8462,53400.0
2009-02-04 13:10:00,18.53,18.53,18.47,18.48,26400.0,17.8558,17.8558,17.798,17.8076,26400.0
2009-02-04 13:20:00,18.49,18.54,18.49,18.54,8700.0,17.8173,17.8655,17.8173,17.8655,8700.0
2009-02-04 13:30:00,18.53,18.53,18.4,18.4,57000.0,17.8558,17.8558,17.7305,17.7305,57000.0
2009-02-04 13:40:00,18.39,18.4,18.29,18.29,27600.0,17.7209,17.7305,17.6245,17.6245,27600.0
2009-02-04 13:50:00,18.28,18.28,18.22,18.27,32100.0,17.6149,17.6149,17.5571,17.6053,32100.0
2009-02-04 14:00:00,18.26,18.27,18.25,18.25,3900.0,17.5956,17.6053,17.586,17.586,3900.0
2009-02-04 14:10:00,18.24,18.29,18.23,18.27,14700.0,17.5764,17.6245,17.5667,17.6053,14700.0
2009-02-04 14:20:00,18.27,18.27,18.2,18.21,17400.0,17.6053,17.6053,17.5378,17.5475,17400.0
2009-02-04 14:30:00,18.2,18.26,18.2,18.26,41700.0,17.5378,17.5956,17.5378,17.5956,41700.0
2009-02-04 14:40:00,18.28,18.3,18.24,18.3,81300.0,17.6149,17.6342,17.5764,17.6342,81300.0
2009-02-04 14:50:00,18.3,18.38,18.28,18.38,76200.0,17.6342,17.7113,17.6149,17.7113,76200.0
2009-02-04 15:00:00,18.37,18.37,18.33,18.35,35400.0,17.7016,17.7016,17.6631,17.6824,35400.0
2009-02-04 15:10:00,18.32,18.32,18.28,18.3,5400.0,17.6535,17.6535,17.6149,17.6342,5400.0
2009-02-04 15:20:00,18.29,18.29,18.23,18.29,25200.0,17.6245,17.6245,17.5667,17.6245,25200.0
2009-02-04 15:30:00,18.31,18.32,18.28,18.32,15000.0,17.6438,17.6535,17.6149,17.6535,15000.0
2009-02-04 15:40:00,18.35,18.35,18.29,18.29,24300.0,17.6824,17.6824,17.6245,17.6245,24300.0
2009-02-04 15:50:00,18.3,18.3,18.28,18.3,13200.0,17.6342,17.6342,17.6149,17.6342,13200.0
2009-02-04 16:00:00,18.28,18.28,18.28,18.28,300.0,17.6149,17.6149,17.6149,17.6149,300.0
2009-02-04 16:10:00,18.28,18.28,18.28,18.28,0.0,17.6149,17.6149,17.6149,17.6149,0.0
2009-02-05 09:30:00,18.24,18.24,18.13,18.19,22800.0,17.5764,17.5764,17.4704,17.5282,22800.0
2009-02-05 09:40:00,18.26,18.29,18.17,18.2,32400.0,17.5956,17.6245,17.5089,17.5378,32400.0
2009-02-05 09:50:00,18.2,18.2,18.1,18.11,37500.0,17.5378,17.5378,17.4415,17.4511,37500.0
2009-02-05 10:00:00,18.1,18.17,18.09,18.12,24600.0,17.4415,17.5089,17.4318,17.4607,24600.0
2009-02-05 10:10:00,18.14,18.26,18.14,18.26,11400.0,17.48,17.5956,17.48,17.5956,11400.0
2009-02-05 10:20:00,18.25,18.27,18.23,18.24,31800.0,17.586,17.6053,17.5667,17.5764,31800.0
2009-02-05 10:30:00,18.23,18.31,18.21,18.3,30600.0,17.5667,17.6438,17.5475,17.6342,30600.0
2009-02-05 10:40:00,18.3,18.41,18.29,18.36,17100.0,17.6342,17.7402,17.6245,17.692,17100.0
2009-02-05 10:50:00,18.37,18.45,18.37,18.41,29100.0,17.7016,17.7787,17.7016,17.7402,29100.0
2009-02-05 11:00:00,18.42,18.46,18.4,18.45,14400.0,17.7498,17.7884,17.7305,17.7787,14400.0
2009-02-05 11:10:00,18.47,18.47,18.43,18.44,15300.0,17.798,17.798,17.7595,17.7691,15300.0
2009-02-05 11:20:00,18.45,18.47,18.43,18.47,6300.0,17.7787,17.798,17.7595,17.798,6300.0
2009-02-05 11:30:00,18.47,18.52,18.47,18.48,35100.0,17.798,17.8462,17.798,17.8076,35100.0
2009-02-05 11:40:00,18.47,18.49,18.45,18.48,18600.0,17.798,17.8173,17.7787,17.8076,18600.0
2009-02-05 11:50:00,18.49,18.52,18.49,18.52,14100.0,17.8173,17.8462,17.8173,17.8462,14100.0
2009-02-05 12:00:00,18.52,18.58,18.52,18.58,59400.0,17.8462,17.904,17.8462,17.904,59400.0
2009-02-05 12:10:00,18.6,18.63,18.58,18.6,29700.0,17.9233,17.9522,17.904,17.9233,29700.0
2009-02-05 12:20:00,18.58,18.59,18.53,18.53,20400.0,17.904,17.9136,17.8558,17.8558,20400.0
2009-02-05 12:30:00,18.55,18.55,18.51,18.51,7200.0,17.8751,17.8751,17.8365,17.8365,7200.0
2009-02-05 12:40:00,18.54,18.55,18.54,18.54,5700.0,17.8655,17.8751,17.8655,17.8655,5700.0
2009-02-05 12:50:00,18.52,18.53,18.5,18.53,15600.0,17.8462,17.8558,17.8269,17.8558,15600.0
2009-02-05 13:00:00,18.56,18.59,18.51,18.51,24900.0,17.8847,17.9136,17.8365,17.8365,24900.0
2009-02-05 13:10:00,18.55,18.56,18.5,18.5,15000.0,17.8751,17.8847,17.8269,17.8269,15000.0
2009-02-05 13:20:00,18.52,18.52,18.47,18.49,15900.0,17.8462,17.8462,17.798,17.8173,15900.0
2009-02-05 13:30:00,18.48,18.52,18.48,18.5,15000.0,17.8076,17.8462,17.8076,17.8269,15000.0
2009-02-05 13:40:00,18.49,18.55,18.48,18.53,17400.0,17.8173,17.8751,17.8076,17.8558,17400.0
2009-02-05 13:50:00,18.52,18.53,18.51,18.53,6000.0,17.8462,17.8558,17.8365,17.8558,6000.0
2009-02-05 14:00:00,18.57,18.57,18.56,18.57,9900.0,17.8944,17.8944,17.8847,17.8944,9900.0
2009-02-05 14:10:00,18.58,18.6,18.57,18.59,10800.0,17.904,17.9233,17.8944,17.9136,10800.0
2009-02-05 14:20:00,18.6,18.64,18.6,18.63,83100.0,17.9233,17.9618,17.9233,17.9522,83100.0
2009-02-05 14:30:00,18.67,18.67,18.63,18.65,16500.0,17.9907,17.9907,17.9522,17.9715,16500.0
2009-02-05 14:40:00,18.64,18.64,18.63,18.63,6900.0,17.9618,17.9618,17.9522,17.9522,6900.0
2009-02-05 14:50:00,18.62,18.62,18.52,18.53,42600.0,17.9425,17.9425,17.8462,17.8558,42600.0
2009-02-05 15:00:00,18.56,18.57,18.46,18.52,26700.0,17.8847,17.8944,17.7884,17.8462,26700.0
2009-02-05 15:10:00,18.52,18.55,18.51,18.54,15600.0,17.8462,17.8751,17.8365,17.8655,15600.0
2009-02-05 15:20:00,18.55,18.6,18.55,18.6,33300.0,17.8751,17.9233,17.8751,17.9233,33300.0
2009-02-05 15:30:00,18.58,18.62,18.55,18.55,33600.0,17.904,17.9425,17.8751,17.8751,33600.0
2009-02-05 15:40:00,18.59,18.59,18.54,18.58,20700.0,17.9136,17.9136,17.8655,17.904,20700.0
2009-02-05 15:50:00,18.59,18.61,18.55,18.55,267000.0,17.9136,17.9329,17.8751,17.8751,267000.0
2009-02-05 16:00:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-05 16:10:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-06 09:30:00,18.72,18.85,18.58,18.82,164700.0,18.0389,18.1642,17.904,18.1353,164700.0
2009-02-06 09:40:00,18.79,18.8,18.68,18.74,108600.0,18.1064,18.116,18.0004,18.0582,108600.0
2009-02-06 09:50:00,18.75,18.81,18.72,18.78,69000.0,18.0678,18.1256,18.0389,18.0967,69000.0
2009-02-06 10:00:00,18.8,18.82,18.72,18.72,39300.0,18.116,18.1353,18.0389,18.0389,39300.0
2009-02-06 10:10:00,18.72,18.81,18.72,18.78,23100.0,18.0389,18.1256,18.0389,18.0967,23100.0
2009-02-06 10:20:00,18.75,18.75,18.7,18.73,30000.0,18.0678,18.0678,18.0196,18.0485,30000.0
2009-02-06 10:30:00,18.73,18.75,18.72,18.74,33900.0,18.0485,18.0678,18.0389,18.0582,33900.0
2009-02-06 10:40:00,18.73,18.74,18.68,18.74,32700.0,18.0485,18.0582,18.0004,18.0582,32700.0
2009-02-06 10:50:00,18.75,18.75,18.69,18.7,61500.0,18.0678,18.0678,18.01,18.0196,61500.0
2009-02-06 11:00:00,18.7,18.74,18.7,18.7,33900.0,18.0196,18.0582,18.0196,18.0196,33900.0
2009-02-06 11:10:00,18.72,18.74,18.71,18.73,78000.0,18.0389,18.0582,18.0293,18.0485,78000.0
2009-02-06 11:20:00,18.73,18.73,18.68,18.7,34200.0,18.0485,18.0485,18.0004,18.0196,34200.0
2009-02-06 11:30:00,18.7,18.71,18.69,18.7,9600.0,18.0196,18.0293,18.01,18.0196,9600.0
2009-02-06 11:40:00,18.71,18.74,18.71,18.73,31500.0,18.0293,18.0582,18.0293,18.0485,31500.0
2009-02-06 11:50:00,18.72,18.75,18.72,18.75,31200.0,18.0389,18.0678,18.0389,18.0678,31200.0
2009-02-06 12:00:00,18.75,18.75,18.72,18.74,11400.0,18.0678,18.0678,18.0389,18.0582,11400.0
2009-02-06 12:10:00,18.74,18.75,18.72,18.73,54000.0,18.0582,18.0678,18.0389,18.0485,54000.0
2009-02-06 12:20:00,18.73,18.75,18.72,18.72,45600.0,18.0485,18.0678,18.0389,18.0389,45600.0
2009-02-06 12:30:00,18.72,18.79,18.72,18.78,43800.0,18.0389,18.1064,18.0389,18.0967,43800.0
2009-02-06 12:40:00,18.78,18.78,18.76,18.77,9600.0,18.0967,18.0967,18.0774,18.0871,9600.0
2009-02-06 12:50:00,18.76,18.76,18.73,18.75,4800.0,18.0774,18.0774,18.0485,18.0678,4800.0
2009-02-06 13:00:00,18.74,18.8,18.74,18.8,23100.0,18.0582,18.116,18.0582,18.116,23100.0
2009-02-06 13:10:00,18.78,18.81,18.78,18.81,27300.0,18.0967,18.1256,18.0967,18.1256,27300.0
2009-02-06 13:20:00,18.83,18.83,18.8,18.81,24000.0,18.1449,18.1449,18.116,18.1256,24000.0
2009-02-06 13:30:00,18.83,18.83,18.82,18.83,3300.0,18.1449,18.1449,18.1353,18.1449,3300.0
2009-02-06 13:40:00,18.82,18.82,18.78,18.8,5100.0,18.1353,18.1353,18.0967,18.116,5100.0
2009-02-06 13:50:00,18.79,18.79,18.77,18.78,13800.0,18.1064,18.1064,18.0871,18.0967,13800.0
2009-02-06 14:00:00,18.77,18.77,18.71,18.74,37500.0,18.0871,18.0871,18.0293,18.0582,37500.0
2009-02-06 14:10:00,18.75,18.78,18.72,18.73,28800.0,18.0678,18.0967,18.0389,18.0485,28800.0
2009-02-06 14:20:00,18.73,18.76,18.72,18.76,9900.0,18.0485,18.0774,18.0389,18.0774,9900.0
2009-02-06 14:30:00,18.76,18.81,18.75,18.75,50400.0,18.0774,18.1256,18.0678,18.0678,50400.0
2009-02-06 14:40:00,18.74,18.74,18.71,18.72,30000.0,18.0582,18.0582,18.0293,18.0389,30000.0
2009-02-06 14:50:00,18.72,18.73,18.68,18.72,39600.0,18.0389,18.0485,18.0004,18.0389,39600.0
2009-02-06 15:00:00,18.72,18.72,18.63,18.65,60600.0,18.0389,18.0389,17.9522,17.9715,60600.0
2009-02-06 15:10:00,18.63,18.68,18.62,18.68,46200.0,17.9522,18.0004,17.9425,18.0004,46200.0
2009-02-06 15:20:00,18.68,18.7,18.64,18.66,48000.0,18.0004,18.0196,17.9618,17.9811,48000.0
2009-02-06 15:30:00,18.66,18.72,18.66,18.72,23400.0,17.9811,18.0389,17.9811,18.0389,23400.0
2009-02-06 15:40:00,18.72,18.76,18.71,18.73,36300.0,18.0389,18.0774,18.0293,18.0485,36300.0
2009-02-06 15:50:00,18.71,18.76,18.71,18.73,23100.0,18.0293,18.0774,18.0293,18.0485,23100.0
2009-02-06 16:00:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-06 16:10:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-09 09:30:00,18.86,18.86,18.58,18.58,81000.0,18.1738,18.1738,17.904,17.904,81000.0
2009-02-09 09:40:00,18.59,18.61,18.53,18.55,51300.0,17.9136,17.9329,17.8558,17.8751,51300.0
2009-02-09 09:50:00,18.53,18.55,18.46,18.47,36600.0,17.8558,17.8751,17.7884,17.798,36600.0
2009-02-09 10:00:00,18.46,18.5,18.44,18.5,32400.0,17.7884,17.8269,17.7691,17.8269,32400.0
2009-02-09 10:10:00,18.49,18.55,18.49,18.55,9900.0,17.8173,17.8751,17.8173,17.8751,9900.0
2009-02-09 10:20:00,18.56,18.6,18.56,18.58,33000.0,17.8847,17.9233,17.8847,17.904,33000.0
2009-02-09 10:30:00,18.56,18.63,18.55,18.63,21000.0,17.8847,17.9522,17.8751,17.9522,21000.0
2009-02-09 10:40:00,18.64,18.72,18.64,18.71,75900.0,17.9618,18.0389,17.9618,18.0293,75900.0
2009-02-09 10:50:00,18.68,18.69,18.66,18.68,33600.0,18.0004,18.01,17.9811,18.0004,33600.0
2009-02-09 11:00:00,18.7,18.7,18.63,18.65,20100.0,18.0196,18.0196,17.9522,17.9715,20100.0
2009-02-09 11:10:00,18.65,18.65,18.62,18.62,9600.0,17.9715,17.9715,17.9425,17.9425,9600.0
2009-02-09 11:20:00,18.62,18.63,18.62,18.63,10800.0,17.9425,17.9522,17.9425,17.9522,10800.0
2009-02-09 11:30:00,18.61,18.62,18.6,18.62,3600.0,17.9329,17.9425,17.9233,17.9425,3600.0
2009-02-09 11:40:00,18.58,18.59,18.56,18.58,12000.0,17.904,17.9136,17.8847,17.904,12000.0
2009-02-09 11:50:00,18.58,18.58,18.57,18.57,2100.0,17.904,17.904,17.8944,17.8944,2100.0
2009-02-09 12:00:00,18.59,18.59,18.55,18.56,9600.0,17.9136,17.9136,17.8751,17.8847,9600.0
2009-02-09 12:10:00,18.56,18.62,18.56,18.62,16200.0,17.8847,17.9425,17.8847,17.9425,16200.0
2009-02-09 12:20:00,18.62,18.62,18.58,18.6,13200.0,17.9425,17.9425,17.904,17.9233,13200.0
2009-02-09 12:30:00,18.61,18.61,18.57,18.58,6000.0,17.9329,17.9329,17.8944,17.904,6000.0
2009-02-09 12:40:00,18.56,18.57,18.56,18.56,4800.0,17.8847,17.8944,17.8847,17.8847,4800.0
2009-02-09 12:50:00,18.58,18.61,18.58,18.61,2700.0,17.904,17.9329,17.904,17.9329,2700.0
2009-02-09 13:00:00,18.59,18.61,18.59,18.61,1500.0,17.9136,17.9329,17.9136,17.9329,1500.0
2009-02-09 13:10:00,18.59,18.6,18.58,18.58,2100.0,17.9136,17.9233,17.904,17.904,2100.0
2009-02-09 13:20:00,18.57,18.58,18.56,18.58,4800.0,17.8944,17.904,17.8847,17.904,4800.0
2009-02-09 13:30:00,18.55,18.55,18.48,18.5,68400.0,17.8751,17.8751,17.8076,17.8269,68400.0
2009-02-09 13:40:00,18.51,18.55,18.51,18.55,9300.0,17.8365,17.8751,17.8365,17.8751,9300.0
2009-02-09 13:50:00,18.55,18.55,18.53,18.55,3900.0,17.8751,17.8751,17.8558,17.8751,3900.0
2009-02-09 14:00:00,18.6,18.6,18.58,18.58,4500.0,17.9233,17.9233,17.904,17.904,4500.0
2009-02-09 14:10:00,18.58,18.58,18.51,18.51,11400.0,17.904,17.904,17.8365,17.8365,11400.0
2009-02-09 14:20:00,18.52,18.55,18.46,18.46,37200.0,17.8462,17.8751,17.7884,17.7884,37200.0
2009-02-09 14:30:00,18.46,18.51,18.46,18.51,10500.0,17.7884,17.8365,17.7884,17.8365,10500.0
2009-02-09 14:40:00,18.51,18.52,18.44,18.46,38700.0,17.8365,17.8462,17.7691,17.7884,38700.0
2009-02-09 14:50:00,18.48,18.48,18.47,18.47,3000.0,17.8076,17.8076,17.798,17.798,3000.0
2009-02-09 15:00:00,18.47,18.49,18.46,18.49,15600.0,17.798,17.8173,17.7884,17.8173,15600.0
2009-02-09 15:10:00,18.49,18.54,18.49,18.53,18900.0,17.8173,17.8655,17.8173,17.8558,18900.0
2009-02-09 15:20:00,18.53,18.58,18.52,18.58,16200.0,17.8558,17.904,17.8462,17.904,16200.0
2009-02-09 15:30:00,18.6,18.6,18.56,18.56,20700.0,17.9233,17.9233,17.8847,17.8847,20700.0
2009-02-09 15:40:00,18.55,18.59,18.55,18.55,6900.0,17.8751,17.9136,17.8751,17.8751,6900.0
2009-02-09 15:50:00,18.58,18.6,18.57,18.6,30900.0,17.904,17.9233,17.8944,17.9233,30900.0
2009-02-09 16:00:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-09 16:10:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-10 09:30:00,18.47,18.51,18.42,18.5,83100.0,17.798,17.8365,17.7498,17.8269,83100.0
2009-02-10 09:40:00,18.51,18.55,18.48,18.53,63600.0,17.8365,17.8751,17.8076,17.8558,63600.0
2009-02-10 09:50:00,18.51,18.54,18.48,18.48,31500.0,17.8365,17.8655,17.8076,17.8076,31500.0
2009-02-10 10:00:00,18.48,18.56,18.48,18.56,32700.0,17.8076,17.8847,17.8076,17.8847,32700.0
2009-02-10 10:10:00,18.56,18.56,18.48,18.48,24300.0,17.8847,17.8847,17.8076,17.8076,24300.0
2009-02-10 10:20:00,18.47,18.47,18.41,18.45,12000.0,17.798,17.798,17.7402,17.7787,12000.0
2009-02-10 10:30:00,18.47,18.5,18.46,18.46,8400.0,17.798,17.8269,17.7884,17.7884,8400.0
2009-02-10 10:40:00,18.48,18.51,18.48,18.51,17100.0,17.8076,17.8365,17.8076,17.8365,17100.0
2009-02-10 10:50:00,18.51,18.51,18.47,18.49,20400.0,17.8365,17.8365,17.798,17.8173,20400.0
2009-02-10 11:00:00,18.48,18.53,18.3,18.3,83700.0,17.8076,17.8558,17.6342,17.6342,83700.0
2009-02-10 11:10:00,18.31,18.33,18.22,18.24,19800.0,17.6438,17.6631,17.5571,17.5764,19800.0
2009-02-10 11:20:00,18.31,18.32,18.23,18.26,20700.0,17.6438,17.6535,17.5667,17.5956,20700.0
2009-02-10 11:30:00,18.28,18.28,17.98,18.04,178800.0,17.6149,17.6149,17.3258,17.3836,178800.0
2009-02-10 11:40:00,18.0,18.1,17.97,18.08,54000.0,17.3451,17.4415,17.3162,17.4222,54000.0
2009-02-10 11:50:00,18.07,18.13,18.05,18.12,32700.0,17.4126,17.4704,17.3933,17.4607,32700.0
2009-02-10 12:00:00,18.12,18.16,18.12,18.14,16200.0,17.4607,17.4993,17.4607,17.48,16200.0
2009-02-10 12:10:00,18.16,18.16,18.15,18.15,900.0,17.4993,17.4993,17.4896,17.4896,900.0
2009-02-10 12:20:00,18.14,18.15,18.09,18.09,17400.0,17.48,17.4896,17.4318,17.4318,17400.0
2009-02-10 12:30:00,18.09,18.1,18.07,18.1,2100.0,17.4318,17.4415,17.4126,17.4415,2100.0
2009-02-10 12:40:00,18.13,18.15,18.13,18.15,2400.0,17.4704,17.4896,17.4704,17.4896,2400.0
2009-02-10 12:50:00,18.17,18.19,18.17,18.17,3000.0,17.5089,17.5282,17.5089,17.5089,3000.0
2009-02-10 13:00:00,18.16,18.16,18.11,18.12,26400.0,17.4993,17.4993,17.4511,17.4607,26400.0
2009-02-10 13:10:00,18.13,18.15,18.1,18.1,28800.0,17.4704,17.4896,17.4415,17.4415,28800.0
2009-02-10 13:20:00,18.1,18.1,18.04,18.09,23100.0,17.4415,17.4415,17.3836,17.4318,23100.0
2009-02-10 13:30:00,18.07,18.09,18.05,18.09,29700.0,17.4126,17.4318,17.3933,17.4318,29700.0
2009-02-10 13:40:00,18.07,18.09,18.06,18.06,7500.0,17.4126,17.4318,17.4029,17.4029,7500.0
2009-02-10 13:50:00,18.07,18.07,18.05,18.07,8400.0,17.4126,17.4126,17.3933,17.4126,8400.0
2009-02-10 14:00:00,18.05,18.11,18.05,18.08,9000.0,17.3933,17.4511,17.3933,17.4222,9000.0
2009-02-10 14:10:00,18.07,18.08,18.06,18.07,7200.0,17.4126,17.4222,17.4029,17.4126,7200.0
2009-02-10 14:20:00,18.07,18.07,18.0,18.0,22800.0,17.4126,17.4126,17.3451,17.3451,22800.0
2009-02-10 14:30:00,17.97,17.98,17.94,17.95,12300.0,17.3162,17.3258,17.2873,17.2969,12300.0
2009-02-10 14:40:00,18.04,18.06,18.03,18.03,4500.0,17.3836,17.4029,17.374,17.374,4500.0
2009-02-10 14:50:00,18.02,18.02,17.94,17.94,11400.0,17.3644,17.3644,17.2873,17.2873,11400.0
2009-02-10 15:00:00,17.96,18.03,17.96,18.02,38100.0,17.3066,17.374,17.3066,17.3644,38100.0
2009-02-10 15:10:00,18.03,18.03,17.97,17.97,8700.0,17.374,17.374,17.3162,17.3162,8700.0
2009-02-10 15:20:00,17.97,18.02,17.97,18.02,900.0,17.3162,17.3644,17.3162,17.3644,900.0
2009-02-10 15:30:00,18.06,18.06,18.0,18.0,5700.0,17.4029,17.4029,17.3451,17.3451,5700.0
2009-02-10 15:40:00,17.99,18.12,17.99,18.08,37200.0,17.3355,17.4607,17.3355,17.4222,37200.0
2009-02-10 15:50:00,18.05,18.07,18.01,18.05,97200.0,17.3933,17.4126,17.3547,17.3933,97200.0
2009-02-10 16:00:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-10 16:10:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-11 09:30:00,18.05,18.22,18.05,18.17,20700.0,17.3933,17.5571,17.3933,17.5089,20700.0
2009-02-11 09:40:00,18.19,18.19,18.05,18.1,29400.0,17.5282,17.5282,17.3933,17.4415,29400.0
2009-02-11 09:50:00,18.15,18.18,18.14,18.18,9000.0,17.4896,17.5186,17.48,17.5186,9000.0
2009-02-11 10:00:00,18.12,18.12,18.05,18.05,3600.0,17.4607,17.4607,17.3933,17.3933,3600.0
2009-02-11 10:10:00,18.02,18.04,18.0,18.04,24000.0,17.3644,17.3836,17.3451,17.3836,24000.0
2009-02-11 10:20:00,18.03,18.03,18.0,18.0,24900.0,17.374,17.374,17.3451,17.3451,24900.0
2009-02-11 10:30:00,17.96,17.97,17.93,17.93,7800.0,17.3066,17.3162,17.2776,17.2776,7800.0
2009-02-11 10:40:00,17.92,18.04,17.92,18.04,13800.0,17.268,17.3836,17.268,17.3836,13800.0
2009-02-11 10:50:00,18.07,18.08,18.04,18.04,9600.0,17.4126,17.4222,17.3836,17.3836,9600.0
2009-02-11 11:00:00,18.04,18.04,17.98,17.98,20400.0,17.3836,17.3836,17.3258,17.3258,20400.0
2009-02-11 11:10:00,18.0,18.07,18.0,18.05,10200.0,17.3451,17.4126,17.3451,17.3933,10200.0
2009-02-11 11:20:00,18.06,18.07,18.05,18.06,9300.0,17.4029,17.4126,17.3933,17.4029,9300.0
2009-02-11 11:30:00,18.1,18.13,18.06,18.06,23400.0,17.4415,17.4704,17.4029,17.4029,23400.0
2009-02-11 11:40:00,18.04,18.04,18.0,18.0,4800.0,17.3836,17.3836,17.3451,17.3451,4800.0
2009-02-11 11:50:00,18.07,18.07,18.06,18.06,1200.0,17.4126,17.4126,17.4029,17.4029,1200.0
2009-02-11 12:00:00,18.04,18.06,18.04,18.06,900.0,17.3836,17.4029,17.3836,17.4029,900.0
2009-02-11 12:10:00,18.05,18.05,18.0,18.02,4500.0,17.3933,17.3933,17.3451,17.3644,4500.0
2009-02-11 12:20:00,18.02,18.05,18.02,18.03,9600.0,17.3644,17.3933,17.3644,17.374,9600.0
2009-02-11 12:30:00,18.02,18.04,18.02,18.04,15900.0,17.3644,17.3836,17.3644,17.3836,15900.0
2009-02-11 12:40:00,18.08,18.09,18.06,18.06,10200.0,17.4222,17.4318,17.4029,17.4029,10200.0
2009-02-11 12:50:00,18.02,18.02,17.99,18.01,14400.0,17.3644,17.3644,17.3355,17.3547,14400.0
2009-02-11 13:00:00,18.02,18.04,17.96,17.97,31200.0,17.3644,17.3836,17.3066,17.3162,31200.0
2009-02-11 13:10:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-02-11 13:20:00,18.03,18.03,18.0,18.01,14100.0,17.374,17.374,17.3451,17.3547,14100.0
2009-02-11 13:30:00,17.97,17.98,17.96,17.98,7800.0,17.3162,17.3258,17.3066,17.3258,7800.0
2009-02-11 13:40:00,17.97,17.97,17.87,17.89,26100.0,17.3162,17.3162,17.2198,17.2391,26100.0
2009-02-11 13:50:00,17.9,17.91,17.88,17.88,13500.0,17.2487,17.2584,17.2295,17.2295,13500.0
2009-02-11 14:00:00,17.91,17.94,17.91,17.94,2700.0,17.2584,17.2873,17.2584,17.2873,2700.0
2009-02-11 14:10:00,17.94,17.94,17.86,17.86,4800.0,17.2873,17.2873,17.2102,17.2102,4800.0
2009-02-11 14:20:00,17.9,17.94,17.88,17.93,3600.0,17.2487,17.2873,17.2295,17.2776,3600.0
2009-02-11 14:30:00,17.92,17.96,17.91,17.96,48900.0,17.268,17.3066,17.2584,17.3066,48900.0
2009-02-11 14:40:00,17.95,17.95,17.94,17.94,18300.0,17.2969,17.2969,17.2873,17.2873,18300.0
2009-02-11 14:50:00,17.94,18.06,17.94,18.0,74400.0,17.2873,17.4029,17.2873,17.3451,74400.0
2009-02-11 15:00:00,18.03,18.04,17.99,18.04,39300.0,17.374,17.3836,17.3355,17.3836,39300.0
2009-02-11 15:10:00,18.04,18.07,18.03,18.03,24300.0,17.3836,17.4126,17.374,17.374,24300.0
2009-02-11 15:20:00,18.02,18.05,18.0,18.02,24900.0,17.3644,17.3933,17.3451,17.3644,24900.0
2009-02-11 15:30:00,18.0,18.02,17.97,18.0,6600.0,17.3451,17.3644,17.3162,17.3451,6600.0
2009-02-11 15:40:00,18.01,18.01,17.97,17.99,12000.0,17.3547,17.3547,17.3162,17.3355,12000.0
2009-02-11 15:50:00,18.01,18.05,18.0,18.05,94200.0,17.3547,17.3933,17.3451,17.3933,94200.0
2009-02-11 16:00:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-11 16:10:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-12 09:30:00,17.89,18.08,17.83,17.92,79200.0,17.2391,17.4222,17.1813,17.268,79200.0
2009-02-12 09:40:00,17.91,18.04,17.89,18.04,23700.0,17.2584,17.3836,17.2391,17.3836,23700.0
2009-02-12 09:50:00,18.04,18.04,17.98,18.04,81000.0,17.3836,17.3836,17.3258,17.3836,81000.0
2009-02-12 10:00:00,18.04,18.06,17.96,18.06,19500.0,17.3836,17.4029,17.3066,17.4029,19500.0
2009-02-12 10:10:00,18.09,18.12,18.08,18.1,18900.0,17.4318,17.4607,17.4222,17.4415,18900.0
2009-02-12 10:20:00,18.09,18.17,18.09,18.17,50400.0,17.4318,17.5089,17.4318,17.5089,50400.0
2009-02-12 10:30:00,18.19,18.19,18.15,18.15,17400.0,17.5282,17.5282,17.4896,17.4896,17400.0
2009-02-12 10:40:00,18.17,18.22,18.15,18.22,28800.0,17.5089,17.5571,17.4896,17.5571,28800.0
2009-02-12 10:50:00,18.25,18.26,18.22,18.23,33600.0,17.586,17.5956,17.5571,17.5667,33600.0
2009-02-12 11:00:00,18.22,18.24,18.18,18.24,16500.0,17.5571,17.5764,17.5186,17.5764,16500.0
2009-02-12 11:10:00,18.23,18.23,18.15,18.17,52800.0,17.5667,17.5667,17.4896,17.5089,52800.0
2009-02-12 11:20:00,18.15,18.23,18.14,18.22,25500.0,17.4896,17.5667,17.48,17.5571,25500.0
2009-02-12 11:30:00,18.2,18.23,18.19,18.2,30900.0,17.5378,17.5667,17.5282,17.5378,30900.0
2009-02-12 11:40:00,18.22,18.3,18.22,18.28,57300.0,17.5571,17.6342,17.5571,17.6149,57300.0
2009-02-12 11:50:00,18.31,18.32,18.27,18.27,30000.0,17.6438,17.6535,17.6053,17.6053,30000.0
2009-02-12 12:00:00,18.28,18.31,18.27,18.28,31500.0,17.6149,17.6438,17.6053,17.6149,31500.0
2009-02-12 12:10:00,18.27,18.3,18.27,18.3,18600.0,17.6053,17.6342,17.6053,17.6342,18600.0
2009-02-12 12:20:00,18.3,18.37,18.3,18.36,120000.0,17.6342,17.7016,17.6342,17.692,120000.0
2009-02-12 12:30:00,18.36,18.37,18.36,18.36,27900.0,17.692,17.7016,17.692,17.692,27900.0
2009-02-12 12:40:00,18.36,18.37,18.33,18.33,8700.0,17.692,17.7016,17.6631,17.6631,8700.0
2009-02-12 12:50:00,18.34,18.35,18.32,18.33,27600.0,17.6727,17.6824,17.6535,17.6631,27600.0
2009-02-12 13:00:00,18.31,18.31,18.25,18.28,51600.0,17.6438,17.6438,17.586,17.6149,51600.0
2009-02-12 13:10:00,18.31,18.32,18.23,18.25,73200.0,17.6438,17.6535,17.5667,17.586,73200.0
2009-02-12 13:20:00,18.23,18.26,18.23,18.24,69600.0,17.5667,17.5956,17.5667,17.5764,69600.0
2009-02-12 13:30:00,18.26,18.27,18.2,18.2,21900.0,17.5956,17.6053,17.5378,17.5378,21900.0
2009-02-12 13:40:00,18.22,18.22,18.2,18.21,27600.0,17.5571,17.5571,17.5378,17.5475,27600.0
2009-02-12 13:50:00,18.25,18.27,18.24,18.27,15000.0,17.586,17.6053,17.5764,17.6053,15000.0
2009-02-12 14:00:00,18.24,18.27,18.19,18.25,12000.0,17.5764,17.6053,17.5282,17.586,12000.0
2009-02-12 14:10:00,18.26,18.31,18.23,18.28,24900.0,17.5956,17.6438,17.5667,17.6149,24900.0
2009-02-12 14:20:00,18.26,18.26,18.21,18.22,12300.0,17.5956,17.5956,17.5475,17.5571,12300.0
2009-02-12 14:30:00,18.2,18.23,18.15,18.17,18600.0,17.5378,17.5667,17.4896,17.5089,18600.0
2009-02-12 14:40:00,18.15,18.15,18.08,18.09,30300.0,17.4896,17.4896,17.4222,17.4318,30300.0
2009-02-12 14:50:00,18.11,18.15,18.1,18.12,16800.0,17.4511,17.4896,17.4415,17.4607,16800.0
2009-02-12 15:00:00,18.12,18.16,18.07,18.16,22200.0,17.4607,17.4993,17.4126,17.4993,22200.0
2009-02-12 15:10:00,18.17,18.23,18.15,18.22,35100.0,17.5089,17.5667,17.4896,17.5571,35100.0
2009-02-12 15:20:00,18.21,18.34,18.19,18.32,109800.0,17.5475,17.6727,17.5282,17.6535,109800.0
2009-02-12 15:30:00,18.33,18.34,18.26,18.28,146700.0,17.6631,17.6727,17.5956,17.6149,146700.0
2009-02-12 15:40:00,18.29,18.43,18.29,18.37,86400.0,17.6245,17.7595,17.6245,17.7016,86400.0
2009-02-12 15:50:00,18.37,18.47,18.35,18.47,39300.0,17.7016,17.798,17.6824,17.798,39300.0
2009-02-12 16:00:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-12 16:10:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-13 09:30:00,18.45,18.52,18.35,18.36,47400.0,17.7787,17.8462,17.6824,17.692,47400.0
2009-02-13 09:40:00,18.35,18.4,18.34,18.36,49800.0,17.6824,17.7305,17.6727,17.692,49800.0
2009-02-13 09:50:00,18.37,18.43,18.35,18.41,31500.0,17.7016,17.7595,17.6824,17.7402,31500.0
2009-02-13 10:00:00,18.4,18.41,18.37,18.41,11400.0,17.7305,17.7402,17.7016,17.7402,11400.0
2009-02-13 10:10:00,18.4,18.4,18.31,18.32,20700.0,17.7305,17.7305,17.6438,17.6535,20700.0
2009-02-13 10:20:00,18.36,18.38,18.36,18.38,6000.0,17.692,17.7113,17.692,17.7113,6000.0
2009-02-13 10:30:00,18.43,18.48,18.42,18.46,25800.0,17.7595,17.8076,17.7498,17.7884,25800.0
2009-02-13 10:40:00,18.46,18.47,18.44,18.44,14400.0,17.7884,17.798,17.7691,17.7691,14400.0
2009-02-13 10:50:00,18.46,18.48,18.46,18.47,6600.0,17.7884,17.8076,17.7884,17.798,6600.0
2009-02-13 11:00:00,18.44,18.45,18.43,18.44,28200.0,17.7691,17.7787,17.7595,17.7691,28200.0
2009-02-13 11:10:00,18.43,18.44,18.38,18.38,16800.0,17.7595,17.7691,17.7113,17.7113,16800.0
2009-02-13 11:20:00,18.38,18.38,18.33,18.35,14400.0,17.7113,17.7113,17.6631,17.6824,14400.0
2009-02-13 11:30:00,18.38,18.42,18.38,18.4,11400.0,17.7113,17.7498,17.7113,17.7305,11400.0
2009-02-13 11:40:00,18.41,18.41,18.33,18.33,19500.0,17.7402,17.7402,17.6631,17.6631,19500.0
2009-02-13 11:50:00,18.34,18.36,18.33,18.33,17100.0,17.6727,17.692,17.6631,17.6631,17100.0
2009-02-13 12:00:00,18.33,18.35,18.33,18.34,1800.0,17.6631,17.6824,17.6631,17.6727,1800.0
2009-02-13 12:10:00,18.37,18.37,18.33,18.33,7200.0,17.7016,17.7016,17.6631,17.6631,7200.0
2009-02-13 12:20:00,18.36,18.36,18.36,18.36,8100.0,17.692,17.692,17.692,17.692,8100.0
2009-02-13 12:30:00,18.35,18.35,18.34,18.34,4800.0,17.6824,17.6824,17.6727,17.6727,4800.0
2009-02-13 12:40:00,18.32,18.32,18.26,18.28,33900.0,17.6535,17.6535,17.5956,17.6149,33900.0
2009-02-13 12:50:00,18.28,18.29,18.24,18.29,9300.0,17.6149,17.6245,17.5764,17.6245,9300.0
2009-02-13 13:00:00,18.3,18.35,18.3,18.35,5100.0,17.6342,17.6824,17.6342,17.6824,5100.0
2009-02-13 13:10:00,18.36,18.39,18.33,18.39,7500.0,17.692,17.7209,17.6631,17.7209,7500.0
2009-02-13 13:20:00,18.37,18.37,18.35,18.35,3300.0,17.7016,17.7016,17.6824,17.6824,3300.0
2009-02-13 13:30:00,18.35,18.37,18.35,18.35,6300.0,17.6824,17.7016,17.6824,17.6824,6300.0
2009-02-13 13:40:00,18.36,18.42,18.34,18.42,33000.0,17.692,17.7498,17.6727,17.7498,33000.0
2009-02-13 13:50:00,18.42,18.45,18.42,18.43,14700.0,17.7498,17.7787,17.7498,17.7595,14700.0
2009-02-13 14:00:00,18.43,18.47,18.39,18.39,27900.0,17.7595,17.798,17.7209,17.7209,27900.0
2009-02-13 14:10:00,18.43,18.43,18.4,18.4,8700.0,17.7595,17.7595,17.7305,17.7305,8700.0
2009-02-13 14:20:00,18.44,18.46,18.43,18.43,3600.0,17.7691,17.7884,17.7595,17.7595,3600.0
2009-02-13 14:30:00,18.43,18.45,18.4,18.45,6900.0,17.7595,17.7787,17.7305,17.7787,6900.0
2009-02-13 14:40:00,18.41,18.41,18.36,18.37,2700.0,17.7402,17.7402,17.692,17.7016,2700.0
2009-02-13 14:50:00,18.36,18.4,18.36,18.38,10200.0,17.692,17.7305,17.692,17.7113,10200.0
2009-02-13 15:00:00,18.37,18.39,18.3,18.33,25800.0,17.7016,17.7209,17.6342,17.6631,25800.0
2009-02-13 15:10:00,18.35,18.35,18.26,18.29,14100.0,17.6824,17.6824,17.5956,17.6245,14100.0
2009-02-13 15:20:00,18.29,18.35,18.29,18.35,14700.0,17.6245,17.6824,17.6245,17.6824,14700.0
2009-02-13 15:30:00,18.35,18.38,18.32,18.33,33000.0,17.6824,17.7113,17.6535,17.6631,33000.0
2009-02-13 15:40:00,18.33,18.39,18.32,18.39,52500.0,17.6631,17.7209,17.6535,17.7209,52500.0
2009-02-13 15:50:00,18.41,18.42,18.33,18.33,46800.0,17.7402,17.7498,17.6631,17.6631,46800.0
2009-02-13 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-13 16:10:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-17 09:30:00,17.93,18.21,17.87,17.9,116100.0,17.2776,17.5475,17.2198,17.2487,116100.0
2009-02-17 09:40:00,17.87,17.95,17.81,17.81,64200.0,17.2198,17.2969,17.162,17.162,64200.0
2009-02-17 09:50:00,17.8,17.82,17.75,17.82,37200.0,17.1524,17.1716,17.1042,17.1716,37200.0
2009-02-17 10:00:00,17.8,17.88,17.79,17.86,18900.0,17.1524,17.2295,17.1427,17.2102,18900.0
2009-02-17 10:10:00,17.93,17.93,17.89,17.89,1500.0,17.2776,17.2776,17.2391,17.2391,1500.0
2009-02-17 10:20:00,17.85,17.88,17.83,17.85,13200.0,17.2006,17.2295,17.1813,17.2006,13200.0
2009-02-17 10:30:00,17.89,17.91,17.86,17.87,6900.0,17.2391,17.2584,17.2102,17.2198,6900.0
2009-02-17 10:40:00,17.88,17.93,17.86,17.93,6300.0,17.2295,17.2776,17.2102,17.2776,6300.0
2009-02-17 10:50:00,17.94,17.96,17.94,17.95,2400.0,17.2873,17.3066,17.2873,17.2969,2400.0
2009-02-17 11:00:00,17.89,17.91,17.89,17.89,1500.0,17.2391,17.2584,17.2391,17.2391,1500.0
2009-02-17 11:10:00,17.92,17.96,17.92,17.94,3000.0,17.268,17.3066,17.268,17.2873,3000.0
2009-02-17 11:20:00,17.92,17.95,17.91,17.92,54300.0,17.268,17.2969,17.2584,17.268,54300.0
2009-02-17 11:30:00,17.9,17.9,17.87,17.88,2700.0,17.2487,17.2487,17.2198,17.2295,2700.0
2009-02-17 11:40:00,17.86,17.9,17.86,17.87,15000.0,17.2102,17.2487,17.2102,17.2198,15000.0
2009-02-17 11:50:00,17.85,17.85,17.8,17.8,62700.0,17.2006,17.2006,17.1524,17.1524,62700.0
2009-02-17 12:00:00,17.87,17.9,17.87,17.89,3900.0,17.2198,17.2487,17.2198,17.2391,3900.0
2009-02-17 12:10:00,17.87,17.87,17.86,17.86,3300.0,17.2198,17.2198,17.2102,17.2102,3300.0
2009-02-17 12:20:00,17.85,17.85,17.82,17.83,4200.0,17.2006,17.2006,17.1716,17.1813,4200.0
2009-02-17 12:30:00,17.87,17.89,17.87,17.89,1800.0,17.2198,17.2391,17.2198,17.2391,1800.0
2009-02-17 12:40:00,17.9,17.92,17.87,17.87,6000.0,17.2487,17.268,17.2198,17.2198,6000.0
2009-02-17 12:50:00,17.88,17.91,17.88,17.9,2400.0,17.2295,17.2584,17.2295,17.2487,2400.0
2009-02-17 13:00:00,17.9,17.9,17.85,17.86,12000.0,17.2487,17.2487,17.2006,17.2102,12000.0
2009-02-17 13:10:00,17.85,17.9,17.85,17.88,6300.0,17.2006,17.2487,17.2006,17.2295,6300.0
2009-02-17 13:20:00,17.86,17.86,17.82,17.84,6000.0,17.2102,17.2102,17.1716,17.1909,6000.0
2009-02-17 13:30:00,17.84,17.89,17.84,17.88,7200.0,17.1909,17.2391,17.1909,17.2295,7200.0
2009-02-17 13:40:00,17.88,17.94,17.88,17.94,26100.0,17.2295,17.2873,17.2295,17.2873,26100.0
2009-02-17 13:50:00,17.94,17.95,17.87,17.89,9000.0,17.2873,17.2969,17.2198,17.2391,9000.0
2009-02-17 14:00:00,17.88,17.96,17.88,17.94,1500.0,17.2295,17.3066,17.2295,17.2873,1500.0
2009-02-17 14:10:00,17.93,17.96,17.93,17.95,3000.0,17.2776,17.3066,17.2776,17.2969,3000.0
2009-02-17 14:20:00,17.96,17.96,17.89,17.89,5700.0,17.3066,17.3066,17.2391,17.2391,5700.0
2009-02-17 14:30:00,17.91,17.96,17.91,17.96,7500.0,17.2584,17.3066,17.2584,17.3066,7500.0
2009-02-17 14:40:00,17.93,17.95,17.92,17.92,2700.0,17.2776,17.2969,17.268,17.268,2700.0
2009-02-17 14:50:00,17.93,17.93,17.9,17.92,11700.0,17.2776,17.2776,17.2487,17.268,11700.0
2009-02-17 15:00:00,17.92,17.97,17.89,17.95,5100.0,17.268,17.3162,17.2391,17.2969,5100.0
2009-02-17 15:10:00,17.96,17.97,17.91,17.92,7500.0,17.3066,17.3162,17.2584,17.268,7500.0
2009-02-17 15:20:00,17.92,17.94,17.88,17.91,4800.0,17.268,17.2873,17.2295,17.2584,4800.0
2009-02-17 15:30:00,17.95,18.06,17.95,18.03,45900.0,17.2969,17.4029,17.2969,17.374,45900.0
2009-02-17 15:40:00,18.04,18.06,17.95,17.98,18600.0,17.3836,17.4029,17.2969,17.3258,18600.0
2009-02-17 15:50:00,17.95,17.95,17.88,17.89,17100.0,17.2969,17.2969,17.2295,17.2391,17100.0
2009-02-17 16:00:00,17.87,17.87,17.87,17.87,300.0,17.2198,17.2198,17.2198,17.2198,300.0
2009-02-17 16:10:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-02-18 09:30:00,18.01,18.02,17.79,17.8,30600.0,17.3547,17.3644,17.1427,17.1524,30600.0
2009-02-18 09:40:00,17.83,17.92,17.82,17.85,16800.0,17.1813,17.268,17.1716,17.2006,16800.0
2009-02-18 09:50:00,17.84,17.84,17.76,17.78,25500.0,17.1909,17.1909,17.1138,17.1331,25500.0
2009-02-18 10:00:00,17.76,17.77,17.68,17.69,29100.0,17.1138,17.1235,17.0367,17.0464,29100.0
2009-02-18 10:10:00,17.68,17.7,17.65,17.68,26100.0,17.0367,17.056,17.0078,17.0367,26100.0
2009-02-18 10:20:00,17.68,17.74,17.68,17.72,6600.0,17.0367,17.0946,17.0367,17.0753,6600.0
2009-02-18 10:30:00,17.73,17.75,17.72,17.75,11400.0,17.0849,17.1042,17.0753,17.1042,11400.0
2009-02-18 10:40:00,17.75,17.8,17.75,17.76,2700.0,17.1042,17.1524,17.1042,17.1138,2700.0
2009-02-18 10:50:00,17.76,17.78,17.75,17.78,4800.0,17.1138,17.1331,17.1042,17.1331,4800.0
2009-02-18 11:00:00,17.77,17.78,17.77,17.77,2400.0,17.1235,17.1331,17.1235,17.1235,2400.0
2009-02-18 11:10:00,17.8,17.83,17.8,17.81,8700.0,17.1524,17.1813,17.1524,17.162,8700.0
2009-02-18 11:20:00,17.81,17.86,17.81,17.86,6900.0,17.162,17.2102,17.162,17.2102,6900.0
2009-02-18 11:30:00,17.84,17.85,17.81,17.83,13800.0,17.1909,17.2006,17.162,17.1813,13800.0
2009-02-18 11:40:00,17.83,17.88,17.83,17.86,22500.0,17.1813,17.2295,17.1813,17.2102,22500.0
2009-02-18 11:50:00,17.81,17.83,17.79,17.81,22500.0,17.162,17.1813,17.1427,17.162,22500.0
2009-02-18 12:00:00,17.8,17.83,17.8,17.82,21300.0,17.1524,17.1813,17.1524,17.1716,21300.0
2009-02-18 12:10:00,17.87,17.87,17.81,17.81,27000.0,17.2198,17.2198,17.162,17.162,27000.0
2009-02-18 12:20:00,17.81,17.81,17.78,17.78,6000.0,17.162,17.162,17.1331,17.1331,6000.0
2009-02-18 12:30:00,17.81,17.82,17.79,17.79,10500.0,17.162,17.1716,17.1427,17.1427,10500.0
2009-02-18 12:40:00,17.78,17.82,17.78,17.8,66300.0,17.1331,17.1716,17.1331,17.1524,66300.0
2009-02-18 12:50:00,17.78,17.82,17.75,17.82,9300.0,17.1331,17.1716,17.1042,17.1716,9300.0
2009-02-18 13:00:00,17.82,17.83,17.77,17.77,8100.0,17.1716,17.1813,17.1235,17.1235,8100.0
2009-02-18 13:10:00,17.77,17.78,17.73,17.73,2100.0,17.1235,17.1331,17.0849,17.0849,2100.0
2009-02-18 13:20:00,17.71,17.75,17.71,17.75,1200.0,17.0657,17.1042,17.0657,17.1042,1200.0
2009-02-18 13:30:00,17.77,17.77,17.68,17.68,14400.0,17.1235,17.1235,17.0367,17.0367,14400.0
2009-02-18 13:40:00,17.69,17.72,17.68,17.68,21600.0,17.0464,17.0753,17.0367,17.0367,21600.0
2009-02-18 13:50:00,17.68,17.68,17.65,17.65,24600.0,17.0367,17.0367,17.0078,17.0078,24600.0
2009-02-18 14:00:00,17.67,17.72,17.65,17.72,11700.0,17.0271,17.0753,17.0078,17.0753,11700.0
2009-02-18 14:10:00,17.71,17.71,17.63,17.68,26400.0,17.0657,17.0657,16.9886,17.0367,26400.0
2009-02-18 14:20:00,17.71,17.73,17.7,17.7,1500.0,17.0657,17.0849,17.056,17.056,1500.0
2009-02-18 14:30:00,17.69,17.73,17.67,17.67,14700.0,17.0464,17.0849,17.0271,17.0271,14700.0
2009-02-18 14:40:00,17.65,17.7,17.65,17.67,2400.0,17.0078,17.056,17.0078,17.0271,2400.0
2009-02-18 14:50:00,17.69,17.76,17.65,17.76,25800.0,17.0464,17.1138,17.0078,17.1138,25800.0
2009-02-18 15:00:00,17.76,17.77,17.7,17.7,23700.0,17.1138,17.1235,17.056,17.056,23700.0
2009-02-18 15:10:00,17.72,17.78,17.72,17.76,17400.0,17.0753,17.1331,17.0753,17.1138,17400.0
2009-02-18 15:20:00,17.77,17.78,17.72,17.73,32100.0,17.1235,17.1331,17.0753,17.0849,32100.0
2009-02-18 15:30:00,17.73,17.75,17.71,17.72,11400.0,17.0849,17.1042,17.0657,17.0753,11400.0
2009-02-18 15:40:00,17.73,17.75,17.69,17.69,22800.0,17.0849,17.1042,17.0464,17.0464,22800.0
2009-02-18 15:50:00,17.7,17.74,17.69,17.71,18000.0,17.056,17.0946,17.0464,17.0657,18000.0
2009-02-18 16:00:00,17.67,17.67,17.57,17.57,600.0,17.0271,17.0271,16.9307,16.9307,600.0
2009-02-18 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-02-19 09:30:00,17.64,17.66,17.59,17.62,40500.0,16.9982,17.0175,16.95,16.9789,40500.0
2009-02-19 09:40:00,17.64,17.72,17.63,17.63,13200.0,16.9982,17.0753,16.9886,16.9886,13200.0
2009-02-19 09:50:00,17.64,17.64,17.61,17.61,8100.0,16.9982,16.9982,16.9693,16.9693,8100.0
2009-02-19 10:00:00,17.6,17.6,17.52,17.56,20700.0,16.9597,16.9597,16.8826,16.9211,20700.0
2009-02-19 10:10:00,17.56,17.56,17.45,17.46,22500.0,16.9211,16.9211,16.8151,16.8247,22500.0
2009-02-19 10:20:00,17.46,17.48,17.42,17.44,48000.0,16.8247,16.844,16.7862,16.8055,48000.0
2009-02-19 10:30:00,17.45,17.45,17.38,17.41,33600.0,16.8151,16.8151,16.7477,16.7766,33600.0
2009-02-19 10:40:00,17.42,17.48,17.42,17.47,32700.0,16.7862,16.844,16.7862,16.8344,32700.0
2009-02-19 10:50:00,17.46,17.48,17.44,17.46,15600.0,16.8247,16.844,16.8055,16.8247,15600.0
2009-02-19 11:00:00,17.48,17.53,17.46,17.53,135900.0,16.844,16.8922,16.8247,16.8922,135900.0
2009-02-19 11:10:00,17.53,17.54,17.52,17.53,79200.0,16.8922,16.9018,16.8826,16.8922,79200.0
2009-02-19 11:20:00,17.54,17.54,17.48,17.49,19200.0,16.9018,16.9018,16.844,16.8537,19200.0
2009-02-19 11:30:00,17.51,17.53,17.48,17.49,21900.0,16.8729,16.8922,16.844,16.8537,21900.0
2009-02-19 11:40:00,17.48,17.48,17.42,17.42,51300.0,16.844,16.844,16.7862,16.7862,51300.0
2009-02-19 11:50:00,17.44,17.47,17.37,17.38,37800.0,16.8055,16.8344,16.738,16.7477,37800.0
2009-02-19 12:00:00,17.38,17.39,17.34,17.39,38400.0,16.7477,16.7573,16.7091,16.7573,38400.0
2009-02-19 12:10:00,17.39,17.39,17.32,17.34,42900.0,16.7573,16.7573,16.6898,16.7091,42900.0
2009-02-19 12:20:00,17.38,17.38,17.36,17.36,7200.0,16.7477,16.7477,16.7284,16.7284,7200.0
2009-02-19 12:30:00,17.38,17.41,17.37,17.41,19200.0,16.7477,16.7766,16.738,16.7766,19200.0
2009-02-19 12:40:00,17.41,17.41,17.4,17.41,10200.0,16.7766,16.7766,16.7669,16.7766,10200.0
2009-02-19 12:50:00,17.41,17.43,17.39,17.39,4800.0,16.7766,16.7958,16.7573,16.7573,4800.0
2009-02-19 13:00:00,17.38,17.41,17.35,17.41,12900.0,16.7477,16.7766,16.7187,16.7766,12900.0
2009-02-19 13:10:00,17.41,17.44,17.39,17.44,27300.0,16.7766,16.8055,16.7573,16.8055,27300.0
2009-02-19 13:20:00,17.43,17.47,17.43,17.47,22800.0,16.7958,16.8344,16.7958,16.8344,22800.0
2009-02-19 13:30:00,17.46,17.46,17.44,17.45,4800.0,16.8247,16.8247,16.8055,16.8151,4800.0
2009-02-19 13:40:00,17.43,17.44,17.41,17.44,8100.0,16.7958,16.8055,16.7766,16.8055,8100.0
2009-02-19 13:50:00,17.46,17.46,17.43,17.43,6300.0,16.8247,16.8247,16.7958,16.7958,6300.0
2009-02-19 14:00:00,17.46,17.46,17.44,17.45,5100.0,16.8247,16.8247,16.8055,16.8151,5100.0
2009-02-19 14:10:00,17.46,17.46,17.37,17.37,23400.0,16.8247,16.8247,16.738,16.738,23400.0
2009-02-19 14:20:00,17.38,17.38,17.36,17.37,10500.0,16.7477,16.7477,16.7284,16.738,10500.0
2009-02-19 14:30:00,17.36,17.37,17.34,17.37,24600.0,16.7284,16.738,16.7091,16.738,24600.0
2009-02-19 14:40:00,17.36,17.36,17.33,17.33,33300.0,16.7284,16.7284,16.6995,16.6995,33300.0
2009-02-19 14:50:00,17.32,17.39,17.32,17.37,26700.0,16.6898,16.7573,16.6898,16.738,26700.0
2009-02-19 15:00:00,17.36,17.36,17.32,17.32,41100.0,16.7284,16.7284,16.6898,16.6898,41100.0
2009-02-19 15:10:00,17.31,17.31,17.27,17.27,56100.0,16.6802,16.6802,16.6417,16.6417,56100.0
2009-02-19 15:20:00,17.28,17.35,17.27,17.32,30600.0,16.6513,16.7187,16.6417,16.6898,30600.0
2009-02-19 15:30:00,17.32,17.32,17.25,17.25,35100.0,16.6898,16.6898,16.6224,16.6224,35100.0
2009-02-19 15:40:00,17.27,17.36,17.26,17.34,33600.0,16.6417,16.7284,16.632,16.7091,33600.0
2009-02-19 15:50:00,17.34,17.34,17.28,17.29,42900.0,16.7091,16.7091,16.6513,16.6609,42900.0
2009-02-19 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-19 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-20 09:30:00,17.13,17.13,16.99,17.11,45900.0,16.5068,16.5068,16.3718,16.4875,45900.0
2009-02-20 09:40:00,17.07,17.17,17.06,17.17,22500.0,16.4489,16.5453,16.4393,16.5453,22500.0
2009-02-20 09:50:00,17.15,17.22,17.15,17.2,26100.0,16.526,16.5935,16.526,16.5742,26100.0
2009-02-20 10:00:00,17.21,17.29,17.17,17.2,126600.0,16.5838,16.6609,16.5453,16.5742,126600.0
2009-02-20 10:10:00,17.22,17.22,17.15,17.16,201900.0,16.5935,16.5935,16.526,16.5357,201900.0
2009-02-20 10:20:00,17.14,17.19,17.13,17.19,21900.0,16.5164,16.5646,16.5068,16.5646,21900.0
2009-02-20 10:30:00,17.15,17.2,17.15,17.18,4200.0,16.526,16.5742,16.526,16.5549,4200.0
2009-02-20 10:40:00,17.17,17.23,17.17,17.18,14100.0,16.5453,16.6031,16.5453,16.5549,14100.0
2009-02-20 10:50:00,17.14,17.16,17.12,17.16,11100.0,16.5164,16.5357,16.4971,16.5357,11100.0
2009-02-20 11:00:00,17.16,17.16,17.11,17.11,7200.0,16.5357,16.5357,16.4875,16.4875,7200.0
2009-02-20 11:10:00,17.11,17.11,17.07,17.11,13800.0,16.4875,16.4875,16.4489,16.4875,13800.0
2009-02-20 11:20:00,17.11,17.12,17.09,17.09,24300.0,16.4875,16.4971,16.4682,16.4682,24300.0
2009-02-20 11:30:00,17.08,17.09,17.05,17.09,3300.0,16.4586,16.4682,16.4297,16.4682,3300.0
2009-02-20 11:40:00,17.07,17.09,17.05,17.07,8100.0,16.4489,16.4682,16.4297,16.4489,8100.0
2009-02-20 11:50:00,17.06,17.06,17.05,17.05,10200.0,16.4393,16.4393,16.4297,16.4297,10200.0
2009-02-20 12:00:00,17.06,17.09,17.05,17.09,9600.0,16.4393,16.4682,16.4297,16.4682,9600.0
2009-02-20 12:10:00,17.1,17.11,17.05,17.05,13200.0,16.4778,16.4875,16.4297,16.4297,13200.0
2009-02-20 12:20:00,17.05,17.09,17.03,17.07,11400.0,16.4297,16.4682,16.4104,16.4489,11400.0
2009-02-20 12:30:00,17.07,17.07,17.04,17.05,4200.0,16.4489,16.4489,16.42,16.4297,4200.0
2009-02-20 12:40:00,17.05,17.05,16.99,16.99,15300.0,16.4297,16.4297,16.3718,16.3718,15300.0
2009-02-20 12:50:00,16.99,16.99,16.95,16.98,41700.0,16.3718,16.3718,16.3333,16.3622,41700.0
2009-02-20 13:00:00,16.94,16.97,16.92,16.93,4200.0,16.3237,16.3526,16.3044,16.314,4200.0
2009-02-20 13:10:00,16.92,16.94,16.87,16.88,53700.0,16.3044,16.3237,16.2562,16.2659,53700.0
2009-02-20 13:20:00,16.89,16.92,16.89,16.91,9000.0,16.2755,16.3044,16.2755,16.2948,9000.0
2009-02-20 13:30:00,16.88,16.9,16.88,16.89,5700.0,16.2659,16.2851,16.2659,16.2755,5700.0
2009-02-20 13:40:00,16.89,16.92,16.89,16.9,4200.0,16.2755,16.3044,16.2755,16.2851,4200.0
2009-02-20 13:50:00,16.94,16.95,16.91,16.91,10800.0,16.3237,16.3333,16.2948,16.2948,10800.0
2009-02-20 14:00:00,16.91,16.92,16.87,16.92,20400.0,16.2948,16.3044,16.2562,16.3044,20400.0
2009-02-20 14:10:00,16.9,17.07,16.9,17.03,54600.0,16.2851,16.4489,16.2851,16.4104,54600.0
2009-02-20 14:20:00,17.05,17.16,17.05,17.07,380400.0,16.4297,16.5357,16.4297,16.4489,380400.0
2009-02-20 14:30:00,17.08,17.14,17.07,17.11,21300.0,16.4586,16.5164,16.4489,16.4875,21300.0
2009-02-20 14:40:00,17.17,17.2,17.11,17.2,7500.0,16.5453,16.5742,16.4875,16.5742,7500.0
2009-02-20 14:50:00,17.21,17.22,17.1,17.11,16200.0,16.5838,16.5935,16.4778,16.4875,16200.0
2009-02-20 15:00:00,17.09,17.11,17.07,17.11,9900.0,16.4682,16.4875,16.4489,16.4875,9900.0
2009-02-20 15:10:00,17.06,17.11,17.06,17.1,5100.0,16.4393,16.4875,16.4393,16.4778,5100.0
2009-02-20 15:20:00,17.09,17.09,17.02,17.02,4500.0,16.4682,16.4682,16.4008,16.4008,4500.0
2009-02-20 15:30:00,17.0,17.06,16.99,17.04,12000.0,16.3815,16.4393,16.3718,16.42,12000.0
2009-02-20 15:40:00,17.04,17.07,17.02,17.06,36900.0,16.42,16.4489,16.4008,16.4393,36900.0
2009-02-20 15:50:00,17.05,17.1,17.05,17.07,23700.0,16.4297,16.4778,16.4297,16.4489,23700.0
2009-02-20 16:00:00,17.04,17.04,17.04,17.04,20700.0,16.42,16.42,16.42,16.42,20700.0
2009-02-20 16:10:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-23 09:30:00,17.18,17.18,17.08,17.13,18300.0,16.5549,16.5549,16.4586,16.5068,18300.0
2009-02-23 09:40:00,17.12,17.12,17.02,17.04,10800.0,16.4971,16.4971,16.4008,16.42,10800.0
2009-02-23 09:50:00,16.97,16.98,16.97,16.97,3600.0,16.3526,16.3622,16.3526,16.3526,3600.0
2009-02-23 10:00:00,16.94,16.96,16.92,16.92,2100.0,16.3237,16.3429,16.3044,16.3044,2100.0
2009-02-23 10:10:00,16.93,16.93,16.87,16.89,6900.0,16.314,16.314,16.2562,16.2755,6900.0
2009-02-23 10:20:00,16.89,16.94,16.89,16.93,3900.0,16.2755,16.3237,16.2755,16.314,3900.0
2009-02-23 10:30:00,16.92,16.93,16.87,16.87,35100.0,16.3044,16.314,16.2562,16.2562,35100.0
2009-02-23 10:40:00,16.86,16.89,16.85,16.89,55200.0,16.2466,16.2755,16.2369,16.2755,55200.0
2009-02-23 10:50:00,16.9,16.9,16.83,16.83,27000.0,16.2851,16.2851,16.2177,16.2177,27000.0
2009-02-23 11:00:00,16.81,16.85,16.81,16.84,21600.0,16.1984,16.2369,16.1984,16.2273,21600.0
2009-02-23 11:10:00,16.87,16.91,16.87,16.9,39000.0,16.2562,16.2948,16.2562,16.2851,39000.0
2009-02-23 11:20:00,16.88,16.91,16.86,16.91,13500.0,16.2659,16.2948,16.2466,16.2948,13500.0
2009-02-23 11:30:00,16.89,16.89,16.86,16.86,1500.0,16.2755,16.2755,16.2466,16.2466,1500.0
2009-02-23 11:40:00,16.87,16.87,16.83,16.85,5100.0,16.2562,16.2562,16.2177,16.2369,5100.0
2009-02-23 11:50:00,16.83,16.85,16.83,16.84,3900.0,16.2177,16.2369,16.2177,16.2273,3900.0
2009-02-23 12:00:00,16.84,16.84,16.83,16.84,1200.0,16.2273,16.2273,16.2177,16.2273,1200.0
2009-02-23 12:10:00,16.84,16.88,16.84,16.86,3900.0,16.2273,16.2659,16.2273,16.2466,3900.0
2009-02-23 12:20:00,16.85,16.85,16.85,16.85,1200.0,16.2369,16.2369,16.2369,16.2369,1200.0
2009-02-23 12:30:00,16.83,16.83,16.83,16.83,4500.0,16.2177,16.2177,16.2177,16.2177,4500.0
2009-02-23 12:40:00,16.83,16.83,16.8,16.8,7200.0,16.2177,16.2177,16.1888,16.1888,7200.0
2009-02-23 12:50:00,16.81,16.81,16.76,16.77,6600.0,16.1984,16.1984,16.1502,16.1599,6600.0
2009-02-23 13:00:00,16.76,16.83,16.76,16.82,3600.0,16.1502,16.2177,16.1502,16.208,3600.0
2009-02-23 13:10:00,16.82,16.83,16.81,16.82,23100.0,16.208,16.2177,16.1984,16.208,23100.0
2009-02-23 13:20:00,16.82,16.85,16.82,16.84,2700.0,16.208,16.2369,16.208,16.2273,2700.0
2009-02-23 13:30:00,16.82,16.82,16.82,16.82,20400.0,16.208,16.208,16.208,16.208,20400.0
2009-02-23 13:40:00,16.82,16.85,16.82,16.85,4200.0,16.208,16.2369,16.208,16.2369,4200.0
2009-02-23 13:50:00,16.85,16.85,16.82,16.82,8400.0,16.2369,16.2369,16.208,16.208,8400.0
2009-02-23 14:00:00,16.81,16.85,16.8,16.84,8700.0,16.1984,16.2369,16.1888,16.2273,8700.0
2009-02-23 14:10:00,16.82,16.9,16.82,16.89,9900.0,16.208,16.2851,16.208,16.2755,9900.0
2009-02-23 14:20:00,16.92,16.92,16.87,16.92,9000.0,16.3044,16.3044,16.2562,16.3044,9000.0
2009-02-23 14:30:00,16.91,16.91,16.87,16.88,12000.0,16.2948,16.2948,16.2562,16.2659,12000.0
2009-02-23 14:40:00,16.89,16.89,16.85,16.86,1800.0,16.2755,16.2755,16.2369,16.2466,1800.0
2009-02-23 14:50:00,16.83,16.85,16.77,16.77,6900.0,16.2177,16.2369,16.1599,16.1599,6900.0
2009-02-23 15:00:00,16.76,16.85,16.75,16.82,8400.0,16.1502,16.2369,16.1406,16.208,8400.0
2009-02-23 15:10:00,16.79,16.83,16.79,16.8,14400.0,16.1791,16.2177,16.1791,16.1888,14400.0
2009-02-23 15:20:00,16.77,16.77,16.73,16.75,5100.0,16.1599,16.1599,16.1213,16.1406,5100.0
2009-02-23 15:30:00,16.8,16.83,16.75,16.76,59700.0,16.1888,16.2177,16.1406,16.1502,59700.0
2009-02-23 15:40:00,16.79,16.79,16.75,16.76,6000.0,16.1791,16.1791,16.1406,16.1502,6000.0
2009-02-23 15:50:00,16.71,16.74,16.68,16.68,36900.0,16.102,16.1309,16.0731,16.0731,36900.0
2009-02-23 16:00:00,16.71,16.71,16.71,16.71,300.0,16.102,16.102,16.102,16.102,300.0
2009-02-23 16:10:00,16.71,16.71,16.71,16.71,0.0,16.102,16.102,16.102,16.102,0.0
2009-02-24 09:30:00,16.78,17.05,16.73,17.05,134400.0,16.1695,16.4297,16.1213,16.4297,134400.0
2009-02-24 09:40:00,17.07,17.1,17.04,17.05,22800.0,16.4489,16.4778,16.42,16.4297,22800.0
2009-02-24 09:50:00,17.08,17.08,17.0,17.0,69300.0,16.4586,16.4586,16.3815,16.3815,69300.0
2009-02-24 10:00:00,16.99,17.02,16.95,16.96,33600.0,16.3718,16.4008,16.3333,16.3429,33600.0
2009-02-24 10:10:00,16.98,16.98,16.88,16.9,11400.0,16.3622,16.3622,16.2659,16.2851,11400.0
2009-02-24 10:20:00,16.91,16.91,16.88,16.91,1500.0,16.2948,16.2948,16.2659,16.2948,1500.0
2009-02-24 10:30:00,16.95,16.95,16.92,16.94,5100.0,16.3333,16.3333,16.3044,16.3237,5100.0
2009-02-24 10:40:00,16.92,17.01,16.91,17.01,6000.0,16.3044,16.3911,16.2948,16.3911,6000.0
2009-02-24 10:50:00,17.01,17.02,16.94,16.94,5400.0,16.3911,16.4008,16.3237,16.3237,5400.0
2009-02-24 11:00:00,16.97,17.0,16.97,16.99,6900.0,16.3526,16.3815,16.3526,16.3718,6900.0
2009-02-24 11:10:00,16.97,17.01,16.97,17.01,7500.0,16.3526,16.3911,16.3526,16.3911,7500.0
2009-02-24 11:20:00,16.98,17.02,16.97,17.0,15900.0,16.3622,16.4008,16.3526,16.3815,15900.0
2009-02-24 11:30:00,17.03,17.03,16.97,16.97,600.0,16.4104,16.4104,16.3526,16.3526,600.0
2009-02-24 11:40:00,17.0,17.0,16.94,16.95,9300.0,16.3815,16.3815,16.3237,16.3333,9300.0
2009-02-24 11:50:00,16.96,16.99,16.96,16.96,1200.0,16.3429,16.3718,16.3429,16.3429,1200.0
2009-02-24 12:00:00,16.97,16.99,16.94,16.96,2700.0,16.3526,16.3718,16.3237,16.3429,2700.0
2009-02-24 12:10:00,16.95,16.95,16.9,16.9,3900.0,16.3333,16.3333,16.2851,16.2851,3900.0
2009-02-24 12:20:00,16.91,16.93,16.88,16.89,3900.0,16.2948,16.314,16.2659,16.2755,3900.0
2009-02-24 12:30:00,17.01,17.01,16.99,16.99,8100.0,16.3911,16.3911,16.3718,16.3718,8100.0
2009-02-24 12:40:00,16.99,16.99,16.96,16.98,10800.0,16.3718,16.3718,16.3429,16.3622,10800.0
2009-02-24 12:50:00,16.99,16.99,16.94,16.94,1800.0,16.3718,16.3718,16.3237,16.3237,1800.0
2009-02-24 13:00:00,16.94,16.94,16.92,16.94,2400.0,16.3237,16.3237,16.3044,16.3237,2400.0
2009-02-24 13:10:00,16.92,16.92,16.87,16.88,3900.0,16.3044,16.3044,16.2562,16.2659,3900.0
2009-02-24 13:20:00,16.89,16.99,16.89,16.99,2700.0,16.2755,16.3718,16.2755,16.3718,2700.0
2009-02-24 13:30:00,17.0,17.01,16.98,17.01,5400.0,16.3815,16.3911,16.3622,16.3911,5400.0
2009-02-24 13:40:00,16.99,17.0,16.99,16.99,2700.0,16.3718,16.3815,16.3718,16.3718,2700.0
2009-02-24 13:50:00,17.02,17.04,17.0,17.01,29700.0,16.4008,16.42,16.3815,16.3911,29700.0
2009-02-24 14:00:00,17.04,17.05,17.03,17.04,14100.0,16.42,16.4297,16.4104,16.42,14100.0
2009-02-24 14:10:00,17.03,17.11,17.02,17.11,6900.0,16.4104,16.4875,16.4008,16.4875,6900.0
2009-02-24 14:20:00,17.13,17.13,17.1,17.11,10500.0,16.5068,16.5068,16.4778,16.4875,10500.0
2009-02-24 14:30:00,17.1,17.13,17.09,17.12,13500.0,16.4778,16.5068,16.4682,16.4971,13500.0
2009-02-24 14:40:00,17.12,17.12,17.07,17.08,3000.0,16.4971,16.4971,16.4489,16.4586,3000.0
2009-02-24 14:50:00,17.1,17.11,17.09,17.11,5100.0,16.4778,16.4875,16.4682,16.4875,5100.0
2009-02-24 15:00:00,17.13,17.16,17.12,17.16,7200.0,16.5068,16.5357,16.4971,16.5357,7200.0
2009-02-24 15:10:00,17.17,17.22,17.15,17.21,5700.0,16.5453,16.5935,16.526,16.5838,5700.0
2009-02-24 15:20:00,17.21,17.24,17.2,17.2,7200.0,16.5838,16.6128,16.5742,16.5742,7200.0
2009-02-24 15:30:00,17.21,17.21,17.14,17.18,8100.0,16.5838,16.5838,16.5164,16.5549,8100.0
2009-02-24 15:40:00,17.21,17.23,17.16,17.22,14100.0,16.5838,16.6031,16.5357,16.5935,14100.0
2009-02-24 15:50:00,17.23,17.24,17.16,17.16,25500.0,16.6031,16.6128,16.5357,16.5357,25500.0
2009-02-24 16:00:00,17.18,17.18,17.18,17.18,5700.0,16.5549,16.5549,16.5549,16.5549,5700.0
2009-02-24 16:10:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2009-02-25 09:30:00,17.19,17.19,17.03,17.03,9600.0,16.5646,16.5646,16.4104,16.4104,9600.0
2009-02-25 09:40:00,17.04,17.09,17.01,17.05,13800.0,16.42,16.4682,16.3911,16.4297,13800.0
2009-02-25 09:50:00,17.11,17.17,17.11,17.15,10800.0,16.4875,16.5453,16.4875,16.526,10800.0
2009-02-25 10:00:00,17.14,17.16,17.09,17.13,40800.0,16.5164,16.5357,16.4682,16.5068,40800.0
2009-02-25 10:10:00,17.14,17.17,17.12,17.17,13800.0,16.5164,16.5453,16.4971,16.5453,13800.0
2009-02-25 10:20:00,17.21,17.23,17.2,17.23,4800.0,16.5838,16.6031,16.5742,16.6031,4800.0
2009-02-25 10:30:00,17.23,17.24,17.21,17.23,7200.0,16.6031,16.6128,16.5838,16.6031,7200.0
2009-02-25 10:40:00,17.22,17.22,17.1,17.11,27900.0,16.5935,16.5935,16.4778,16.4875,27900.0
2009-02-25 10:50:00,17.14,17.15,17.13,17.15,1800.0,16.5164,16.526,16.5068,16.526,1800.0
2009-02-25 11:00:00,17.16,17.16,17.13,17.16,3600.0,16.5357,16.5357,16.5068,16.5357,3600.0
2009-02-25 11:10:00,17.13,17.14,17.13,17.13,1800.0,16.5068,16.5164,16.5068,16.5068,1800.0
2009-02-25 11:20:00,17.15,17.19,17.15,17.19,2100.0,16.526,16.5646,16.526,16.5646,2100.0
2009-02-25 11:30:00,17.18,17.18,17.17,17.17,3000.0,16.5549,16.5549,16.5453,16.5453,3000.0
2009-02-25 11:40:00,17.17,17.23,17.16,17.22,4500.0,16.5453,16.6031,16.5357,16.5935,4500.0
2009-02-25 11:50:00,17.1,17.15,17.08,17.1,13800.0,16.4778,16.526,16.4586,16.4778,13800.0
2009-02-25 12:00:00,17.05,17.05,17.03,17.04,3600.0,16.4297,16.4297,16.4104,16.42,3600.0
2009-02-25 12:10:00,17.04,17.04,17.03,17.04,900.0,16.42,16.42,16.4104,16.42,900.0
2009-02-25 12:20:00,17.02,17.02,17.0,17.0,2100.0,16.4008,16.4008,16.3815,16.3815,2100.0
2009-02-25 12:30:00,17.04,17.04,17.04,17.04,300.0,16.42,16.42,16.42,16.42,300.0
2009-02-25 12:40:00,17.07,17.07,17.05,17.06,2100.0,16.4489,16.4489,16.4297,16.4393,2100.0
2009-02-25 12:50:00,17.05,17.09,17.05,17.09,1500.0,16.4297,16.4682,16.4297,16.4682,1500.0
2009-02-25 13:00:00,17.09,17.13,17.09,17.12,4500.0,16.4682,16.5068,16.4682,16.4971,4500.0
2009-02-25 13:10:00,17.09,17.1,17.07,17.09,2100.0,16.4682,16.4778,16.4489,16.4682,2100.0
2009-02-25 13:20:00,17.08,17.08,17.03,17.06,4800.0,16.4586,16.4586,16.4104,16.4393,4800.0
2009-02-25 13:30:00,17.08,17.15,17.08,17.14,10200.0,16.4586,16.526,16.4586,16.5164,10200.0
2009-02-25 13:40:00,17.16,17.21,17.16,17.21,12600.0,16.5357,16.5838,16.5357,16.5838,12600.0
2009-02-25 13:50:00,17.22,17.25,17.22,17.22,6000.0,16.5935,16.6224,16.5935,16.5935,6000.0
2009-02-25 14:00:00,17.22,17.24,17.12,17.12,14700.0,16.5935,16.6128,16.4971,16.4971,14700.0
2009-02-25 14:10:00,17.15,17.16,17.1,17.11,14700.0,16.526,16.5357,16.4778,16.4875,14700.0
2009-02-25 14:20:00,17.09,17.16,17.08,17.16,12300.0,16.4682,16.5357,16.4586,16.5357,12300.0
2009-02-25 14:30:00,17.16,17.17,17.14,17.15,7200.0,16.5357,16.5453,16.5164,16.526,7200.0
2009-02-25 14:40:00,17.15,17.18,17.15,17.16,3900.0,16.526,16.5549,16.526,16.5357,3900.0
2009-02-25 14:50:00,17.18,17.23,17.18,17.18,18600.0,16.5549,16.6031,16.5549,16.5549,18600.0
2009-02-25 15:00:00,17.19,17.28,17.18,17.26,11100.0,16.5646,16.6513,16.5549,16.632,11100.0
2009-02-25 15:10:00,17.26,17.37,17.23,17.35,21900.0,16.632,16.738,16.6031,16.7187,21900.0
2009-02-25 15:20:00,17.36,17.39,17.35,17.37,16800.0,16.7284,16.7573,16.7187,16.738,16800.0
2009-02-25 15:30:00,17.35,17.38,17.34,17.36,5400.0,16.7187,16.7477,16.7091,16.7284,5400.0
2009-02-25 15:40:00,17.35,17.37,17.25,17.27,35100.0,16.7187,16.738,16.6224,16.6417,35100.0
2009-02-25 15:50:00,17.24,17.24,17.12,17.12,23400.0,16.6128,16.6128,16.4971,16.4971,23400.0
2009-02-25 16:00:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-25 16:10:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-26 09:30:00,17.26,17.26,17.11,17.12,24300.0,16.632,16.632,16.4875,16.4971,24300.0
2009-02-26 09:40:00,17.12,17.12,17.04,17.06,15900.0,16.4971,16.4971,16.42,16.4393,15900.0
2009-02-26 09:50:00,17.09,17.11,17.03,17.04,9300.0,16.4682,16.4875,16.4104,16.42,9300.0
2009-02-26 10:00:00,17.08,17.14,17.07,17.07,8100.0,16.4586,16.5164,16.4489,16.4489,8100.0
2009-02-26 10:10:00,17.09,17.09,17.05,17.07,11700.0,16.4682,16.4682,16.4297,16.4489,11700.0
2009-02-26 10:20:00,17.08,17.11,17.07,17.08,15600.0,16.4586,16.4875,16.4489,16.4586,15600.0
2009-02-26 10:30:00,17.07,17.11,17.06,17.09,6300.0,16.4489,16.4875,16.4393,16.4682,6300.0
2009-02-26 10:40:00,17.09,17.11,17.08,17.09,4500.0,16.4682,16.4875,16.4586,16.4682,4500.0
2009-02-26 10:50:00,17.09,17.1,17.07,17.1,4800.0,16.4682,16.4778,16.4489,16.4778,4800.0
2009-02-26 11:00:00,17.12,17.12,17.06,17.07,17400.0,16.4971,16.4971,16.4393,16.4489,17400.0
2009-02-26 11:10:00,17.06,17.09,17.06,17.09,1800.0,16.4393,16.4682,16.4393,16.4682,1800.0
2009-02-26 11:20:00,17.1,17.11,17.09,17.09,1800.0,16.4778,16.4875,16.4682,16.4682,1800.0
2009-02-26 11:30:00,17.09,17.09,17.07,17.08,7200.0,16.4682,16.4682,16.4489,16.4586,7200.0
2009-02-26 11:40:00,17.08,17.08,17.02,17.05,29100.0,16.4586,16.4586,16.4008,16.4297,29100.0
2009-02-26 11:50:00,17.06,17.07,17.05,17.07,3900.0,16.4393,16.4489,16.4297,16.4489,3900.0
2009-02-26 12:00:00,17.1,17.1,17.08,17.08,600.0,16.4778,16.4778,16.4586,16.4586,600.0
2009-02-26 12:10:00,17.07,17.07,17.04,17.06,13800.0,16.4489,16.4489,16.42,16.4393,13800.0
2009-02-26 12:20:00,17.05,17.05,16.99,17.0,11100.0,16.4297,16.4297,16.3718,16.3815,11100.0
2009-02-26 12:30:00,17.0,17.01,16.98,17.01,157500.0,16.3815,16.3911,16.3622,16.3911,157500.0
2009-02-26 12:40:00,16.99,17.0,16.96,17.0,2700.0,16.3718,16.3815,16.3429,16.3815,2700.0
2009-02-26 12:50:00,16.98,17.0,16.95,16.96,5400.0,16.3622,16.3815,16.3333,16.3429,5400.0
2009-02-26 13:00:00,16.97,16.97,16.88,16.88,13200.0,16.3526,16.3526,16.2659,16.2659,13200.0
2009-02-26 13:10:00,16.87,16.88,16.85,16.87,105000.0,16.2562,16.2659,16.2369,16.2562,105000.0
2009-02-26 13:20:00,16.87,16.88,16.84,16.85,10200.0,16.2562,16.2659,16.2273,16.2369,10200.0
2009-02-26 13:30:00,16.85,16.86,16.83,16.83,17100.0,16.2369,16.2466,16.2177,16.2177,17100.0
2009-02-26 13:40:00,16.84,16.87,16.84,16.86,10800.0,16.2273,16.2562,16.2273,16.2466,10800.0
2009-02-26 13:50:00,16.85,16.85,16.82,16.82,13500.0,16.2369,16.2369,16.208,16.208,13500.0
2009-02-26 14:00:00,16.81,16.82,16.78,16.78,29400.0,16.1984,16.208,16.1695,16.1695,29400.0
2009-02-26 14:10:00,16.8,16.8,16.76,16.78,31200.0,16.1888,16.1888,16.1502,16.1695,31200.0
2009-02-26 14:20:00,16.78,16.79,16.76,16.76,13800.0,16.1695,16.1791,16.1502,16.1502,13800.0
2009-02-26 14:30:00,16.75,16.75,16.7,16.72,37800.0,16.1406,16.1406,16.0924,16.1117,37800.0
2009-02-26 14:40:00,16.72,16.72,16.65,16.67,97200.0,16.1117,16.1117,16.0442,16.0635,97200.0
2009-02-26 14:50:00,16.67,16.67,16.52,16.55,50700.0,16.0635,16.0635,15.9189,15.9479,50700.0
2009-02-26 15:00:00,16.52,16.53,16.47,16.49,74700.0,15.9189,15.9286,15.8708,15.89,74700.0
2009-02-26 15:10:00,16.48,16.49,16.3,16.32,109500.0,15.8804,15.89,15.707,15.7262,109500.0
2009-02-26 15:20:00,16.32,16.35,16.31,16.35,35100.0,15.7262,15.7551,15.7166,15.7551,35100.0
2009-02-26 15:30:00,16.34,16.4,16.32,16.37,29700.0,15.7455,15.8033,15.7262,15.7744,29700.0
2009-02-26 15:40:00,16.41,16.45,16.41,16.45,100200.0,15.813,15.8515,15.813,15.8515,100200.0
2009-02-26 15:50:00,16.42,16.42,16.3,16.3,49200.0,15.8226,15.8226,15.707,15.707,49200.0
2009-02-26 16:00:00,16.29,16.29,16.29,16.29,12900.0,15.6973,15.6973,15.6973,15.6973,12900.0
2009-02-26 16:10:00,16.29,16.29,16.29,16.29,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2009-02-27 09:30:00,16.05,16.07,15.81,15.89,278400.0,15.466,15.4853,15.2348,15.3119,278400.0
2009-02-27 09:40:00,15.89,15.96,15.86,15.94,185700.0,15.3119,15.3793,15.283,15.3601,185700.0
2009-02-27 09:50:00,15.94,16.0,15.92,16.0,22500.0,15.3601,15.4179,15.3408,15.4179,22500.0
2009-02-27 10:00:00,16.0,16.03,15.93,15.93,246300.0,15.4179,15.4468,15.3504,15.3504,246300.0
2009-02-27 10:10:00,15.93,15.96,15.9,15.96,28200.0,15.3504,15.3793,15.3215,15.3793,28200.0
2009-02-27 10:20:00,15.98,16.01,15.98,15.98,15300.0,15.3986,15.4275,15.3986,15.3986,15300.0
2009-02-27 10:30:00,15.96,16.0,15.95,15.95,33900.0,15.3793,15.4179,15.3697,15.3697,33900.0
2009-02-27 10:40:00,15.94,16.01,15.94,15.97,19500.0,15.3601,15.4275,15.3601,15.389,19500.0
2009-02-27 10:50:00,15.97,15.98,15.87,15.9,23400.0,15.389,15.3986,15.2926,15.3215,23400.0
2009-02-27 11:00:00,15.91,15.91,15.84,15.88,24900.0,15.3311,15.3311,15.2637,15.3022,24900.0
2009-02-27 11:10:00,15.89,15.89,15.76,15.78,26400.0,15.3119,15.3119,15.1866,15.2059,26400.0
2009-02-27 11:20:00,15.77,15.8,15.75,15.77,20100.0,15.1962,15.2251,15.177,15.1962,20100.0
2009-02-27 11:30:00,15.76,15.77,15.7,15.73,28500.0,15.1866,15.1962,15.1288,15.1577,28500.0
2009-02-27 11:40:00,15.75,15.83,15.75,15.79,8400.0,15.177,15.2541,15.177,15.2155,8400.0
2009-02-27 11:50:00,15.8,15.81,15.75,15.79,13800.0,15.2251,15.2348,15.177,15.2155,13800.0
2009-02-27 12:00:00,15.77,15.83,15.77,15.81,2700.0,15.1962,15.2541,15.1962,15.2348,2700.0
2009-02-27 12:10:00,15.81,15.83,15.8,15.82,69300.0,15.2348,15.2541,15.2251,15.2444,69300.0
2009-02-27 12:20:00,15.79,15.82,15.79,15.81,12900.0,15.2155,15.2444,15.2155,15.2348,12900.0
2009-02-27 12:30:00,15.81,15.82,15.75,15.75,12300.0,15.2348,15.2444,15.177,15.177,12300.0
2009-02-27 12:40:00,15.74,15.75,15.73,15.73,3900.0,15.1673,15.177,15.1577,15.1577,3900.0
2009-02-27 12:50:00,15.74,15.77,15.73,15.77,11100.0,15.1673,15.1962,15.1577,15.1962,11100.0
2009-02-27 13:00:00,15.78,15.79,15.73,15.74,11100.0,15.2059,15.2155,15.1577,15.1673,11100.0
2009-02-27 13:10:00,15.74,15.74,15.68,15.68,17400.0,15.1673,15.1673,15.1095,15.1095,17400.0
2009-02-27 13:20:00,15.7,15.72,15.68,15.69,99900.0,15.1288,15.1481,15.1095,15.1191,99900.0
2009-02-27 13:30:00,15.68,15.76,15.6,15.61,35400.0,15.1095,15.1866,15.0324,15.0421,35400.0
2009-02-27 13:40:00,15.6,15.67,15.6,15.67,34800.0,15.0324,15.0999,15.0324,15.0999,34800.0
2009-02-27 13:50:00,15.7,15.7,15.65,15.69,33300.0,15.1288,15.1288,15.0806,15.1191,33300.0
2009-02-27 14:00:00,15.67,15.73,15.67,15.69,14400.0,15.0999,15.1577,15.0999,15.1191,14400.0
2009-02-27 14:10:00,15.7,15.73,15.67,15.68,16500.0,15.1288,15.1577,15.0999,15.1095,16500.0
2009-02-27 14:20:00,15.68,15.72,15.64,15.65,13200.0,15.1095,15.1481,15.071,15.0806,13200.0
2009-02-27 14:30:00,15.65,15.68,15.63,15.65,21000.0,15.0806,15.1095,15.0613,15.0806,21000.0
2009-02-27 14:40:00,15.64,15.73,15.64,15.72,105600.0,15.071,15.1577,15.071,15.1481,105600.0
2009-02-27 14:50:00,15.73,15.76,15.72,15.75,7500.0,15.1577,15.1866,15.1481,15.177,7500.0
2009-02-27 15:00:00,15.75,15.75,15.66,15.67,76500.0,15.177,15.177,15.0902,15.0999,76500.0
2009-02-27 15:10:00,15.66,15.66,15.54,15.57,21300.0,15.0902,15.0902,14.9746,15.0035,21300.0
2009-02-27 15:20:00,15.56,15.56,15.5,15.53,12900.0,14.9939,14.9939,14.9361,14.965,12900.0
2009-02-27 15:30:00,15.53,15.55,15.47,15.5,18900.0,14.965,14.9842,14.9072,14.9361,18900.0
2009-02-27 15:40:00,15.49,15.6,15.48,15.59,32100.0,14.9264,15.0324,14.9168,15.0228,32100.0
2009-02-27 15:50:00,15.6,15.65,15.51,15.51,185400.0,15.0324,15.0806,14.9457,14.9457,185400.0
2009-02-27 16:00:00,15.43,15.63,15.43,15.5,22500.0,14.8686,15.0613,14.8686,14.9361,22500.0
2009-02-27 16:10:00,15.5,15.5,15.5,15.5,0.0,14.9361,14.9361,14.9361,14.9361,0.0
2009-03-02 09:30:00,15.2,15.29,15.09,15.17,65100.0,14.647,14.7337,14.541,14.6181,65100.0
2009-03-02 09:40:00,15.14,15.2,15.14,15.18,30900.0,14.5892,14.647,14.5892,14.6277,30900.0
2009-03-02 09:50:00,15.17,15.26,15.17,15.26,65100.0,14.6181,14.7048,14.6181,14.7048,65100.0
2009-03-02 10:00:00,15.24,15.3,15.23,15.24,98100.0,14.6855,14.7433,14.6759,14.6855,98100.0
2009-03-02 10:10:00,15.23,15.23,15.14,15.15,109200.0,14.6759,14.6759,14.5892,14.5988,109200.0
2009-03-02 10:20:00,15.14,15.17,15.11,15.14,26100.0,14.5892,14.6181,14.5602,14.5892,26100.0
2009-03-02 10:30:00,15.12,15.13,15.04,15.05,85800.0,14.5699,14.5795,14.4928,14.5024,85800.0
2009-03-02 10:40:00,15.04,15.04,15.01,15.02,53100.0,14.4928,14.4928,14.4639,14.4735,53100.0
2009-03-02 10:50:00,15.02,15.02,14.96,14.96,32400.0,14.4735,14.4735,14.4157,14.4157,32400.0
2009-03-02 11:00:00,14.96,14.98,14.89,14.9,34500.0,14.4157,14.435,14.3483,14.3579,34500.0
2009-03-02 11:10:00,14.88,14.89,14.86,14.86,17400.0,14.3386,14.3483,14.3193,14.3193,17400.0
2009-03-02 11:20:00,14.87,14.89,14.79,14.81,33300.0,14.329,14.3483,14.2519,14.2712,33300.0
2009-03-02 11:30:00,14.81,14.81,14.74,14.75,32400.0,14.2712,14.2712,14.2037,14.2133,32400.0
2009-03-02 11:40:00,14.75,14.77,14.74,14.75,50700.0,14.2133,14.2326,14.2037,14.2133,50700.0
2009-03-02 11:50:00,14.73,14.74,14.7,14.73,32400.0,14.1941,14.2037,14.1652,14.1941,32400.0
2009-03-02 12:00:00,14.75,14.76,14.73,14.75,13500.0,14.2133,14.223,14.1941,14.2133,13500.0
2009-03-02 12:10:00,14.76,14.77,14.71,14.71,18000.0,14.223,14.2326,14.1748,14.1748,18000.0
2009-03-02 12:20:00,14.72,14.78,14.71,14.77,101400.0,14.1844,14.2423,14.1748,14.2326,101400.0
2009-03-02 12:30:00,14.77,14.77,14.73,14.73,96600.0,14.2326,14.2326,14.1941,14.1941,96600.0
2009-03-02 12:40:00,14.75,14.76,14.74,14.76,41100.0,14.2133,14.223,14.2037,14.223,41100.0
2009-03-02 12:50:00,14.77,14.78,14.74,14.75,15300.0,14.2326,14.2423,14.2037,14.2133,15300.0
2009-03-02 13:00:00,14.74,14.79,14.74,14.76,18600.0,14.2037,14.2519,14.2037,14.223,18600.0
2009-03-02 13:10:00,14.76,14.78,14.74,14.74,10800.0,14.223,14.2423,14.2037,14.2037,10800.0
2009-03-02 13:20:00,14.75,14.75,14.73,14.73,3000.0,14.2133,14.2133,14.1941,14.1941,3000.0
2009-03-02 13:30:00,14.73,14.74,14.71,14.73,51000.0,14.1941,14.2037,14.1748,14.1941,51000.0
2009-03-02 13:40:00,14.73,14.74,14.72,14.74,10500.0,14.1941,14.2037,14.1844,14.2037,10500.0
2009-03-02 13:50:00,14.76,14.78,14.75,14.78,15900.0,14.223,14.2423,14.2133,14.2423,15900.0
2009-03-02 14:00:00,14.79,14.83,14.79,14.83,5100.0,14.2519,14.2904,14.2519,14.2904,5100.0
2009-03-02 14:10:00,14.83,14.89,14.83,14.86,3600.0,14.2904,14.3483,14.2904,14.3193,3600.0
2009-03-02 14:20:00,14.84,14.85,14.8,14.8,4800.0,14.3001,14.3097,14.2615,14.2615,4800.0
2009-03-02 14:30:00,14.82,14.9,14.79,14.88,17400.0,14.2808,14.3579,14.2519,14.3386,17400.0
2009-03-02 14:40:00,14.88,14.9,14.84,14.84,19500.0,14.3386,14.3579,14.3001,14.3001,19500.0
2009-03-02 14:50:00,14.86,14.86,14.8,14.8,4500.0,14.3193,14.3193,14.2615,14.2615,4500.0
2009-03-02 15:00:00,14.81,14.81,14.7,14.71,102300.0,14.2712,14.2712,14.1652,14.1748,102300.0
2009-03-02 15:10:00,14.72,14.75,14.71,14.71,42000.0,14.1844,14.2133,14.1748,14.1748,42000.0
2009-03-02 15:20:00,14.73,14.76,14.71,14.76,45300.0,14.1941,14.223,14.1748,14.223,45300.0
2009-03-02 15:30:00,14.75,14.8,14.75,14.77,13500.0,14.2133,14.2615,14.2133,14.2326,13500.0
2009-03-02 15:40:00,14.77,14.79,14.73,14.75,27900.0,14.2326,14.2519,14.1941,14.2133,27900.0
2009-03-02 15:50:00,14.73,14.73,14.7,14.71,48000.0,14.1941,14.1941,14.1652,14.1748,48000.0
2009-03-02 16:00:00,14.7,14.78,14.7,14.78,6600.0,14.1652,14.2423,14.1652,14.2423,6600.0
2009-03-02 16:10:00,14.78,14.78,14.78,14.78,0.0,14.2423,14.2423,14.2423,14.2423,0.0
2009-03-03 09:30:00,14.77,15.0,14.67,14.96,60000.0,14.2326,14.4543,14.1363,14.4157,60000.0
2009-03-03 09:40:00,14.95,15.02,14.94,15.0,22800.0,14.4061,14.4735,14.3964,14.4543,22800.0
2009-03-03 09:50:00,14.99,15.03,14.99,15.0,20100.0,14.4446,14.4832,14.4446,14.4543,20100.0
2009-03-03 10:00:00,15.0,15.0,14.94,14.96,16500.0,14.4543,14.4543,14.3964,14.4157,16500.0
2009-03-03 10:10:00,14.94,14.94,14.82,14.86,35700.0,14.3964,14.3964,14.2808,14.3193,35700.0
2009-03-03 10:20:00,14.87,14.92,14.85,14.88,9300.0,14.329,14.3772,14.3097,14.3386,9300.0
2009-03-03 10:30:00,14.84,14.84,14.79,14.83,10500.0,14.3001,14.3001,14.2519,14.2904,10500.0
2009-03-03 10:40:00,14.85,14.87,14.82,14.85,10800.0,14.3097,14.329,14.2808,14.3097,10800.0
2009-03-03 10:50:00,14.82,14.86,14.79,14.81,15000.0,14.2808,14.3193,14.2519,14.2712,15000.0
2009-03-03 11:00:00,14.82,14.83,14.76,14.81,5700.0,14.2808,14.2904,14.223,14.2712,5700.0
2009-03-03 11:10:00,14.78,14.78,14.62,14.62,26400.0,14.2423,14.2423,14.0881,14.0881,26400.0
2009-03-03 11:20:00,14.67,14.73,14.64,14.7,89700.0,14.1363,14.1941,14.1073,14.1652,89700.0
2009-03-03 11:30:00,14.7,14.71,14.65,14.65,22800.0,14.1652,14.1748,14.117,14.117,22800.0
2009-03-03 11:40:00,14.66,14.68,14.65,14.67,15300.0,14.1266,14.1459,14.117,14.1363,15300.0
2009-03-03 11:50:00,14.68,14.69,14.63,14.67,42300.0,14.1459,14.1555,14.0977,14.1363,42300.0
2009-03-03 12:00:00,14.67,14.76,14.66,14.76,14700.0,14.1363,14.223,14.1266,14.223,14700.0
2009-03-03 12:10:00,14.77,14.79,14.73,14.79,10800.0,14.2326,14.2519,14.1941,14.2519,10800.0
2009-03-03 12:20:00,14.8,14.87,14.8,14.84,6900.0,14.2615,14.329,14.2615,14.3001,6900.0
2009-03-03 12:30:00,14.84,14.84,14.79,14.84,3600.0,14.3001,14.3001,14.2519,14.3001,3600.0
2009-03-03 12:40:00,14.8,14.89,14.8,14.86,154800.0,14.2615,14.3483,14.2615,14.3193,154800.0
2009-03-03 12:50:00,14.86,14.86,14.79,14.79,12600.0,14.3193,14.3193,14.2519,14.2519,12600.0
2009-03-03 13:00:00,14.8,14.83,14.79,14.82,14100.0,14.2615,14.2904,14.2519,14.2808,14100.0
2009-03-03 13:10:00,14.83,14.86,14.81,14.84,6000.0,14.2904,14.3193,14.2712,14.3001,6000.0
2009-03-03 13:20:00,14.87,14.89,14.86,14.87,2100.0,14.329,14.3483,14.3193,14.329,2100.0
2009-03-03 13:30:00,14.87,14.9,14.86,14.89,131100.0,14.329,14.3579,14.3193,14.3483,131100.0
2009-03-03 13:40:00,14.88,14.91,14.88,14.88,21900.0,14.3386,14.3675,14.3386,14.3386,21900.0
2009-03-03 13:50:00,14.87,14.97,14.87,14.95,39000.0,14.329,14.4253,14.329,14.4061,39000.0
2009-03-03 14:00:00,14.95,15.02,14.94,15.0,174300.0,14.4061,14.4735,14.3964,14.4543,174300.0
2009-03-03 14:10:00,14.99,15.03,14.99,15.0,144600.0,14.4446,14.4832,14.4446,14.4543,144600.0
2009-03-03 14:20:00,14.98,15.06,14.98,15.05,41700.0,14.435,14.5121,14.435,14.5024,41700.0
2009-03-03 14:30:00,15.06,15.11,15.03,15.09,15900.0,14.5121,14.5602,14.4832,14.541,15900.0
2009-03-03 14:40:00,15.1,15.1,15.04,15.04,12000.0,14.5506,14.5506,14.4928,14.4928,12000.0
2009-03-03 14:50:00,15.08,15.11,15.04,15.08,21600.0,14.5313,14.5602,14.4928,14.5313,21600.0
2009-03-03 15:00:00,15.08,15.08,15.04,15.05,8700.0,14.5313,14.5313,14.4928,14.5024,8700.0
2009-03-03 15:10:00,15.05,15.06,15.0,15.01,30300.0,14.5024,14.5121,14.4543,14.4639,30300.0
2009-03-03 15:20:00,15.04,15.04,14.95,14.96,181800.0,14.4928,14.4928,14.4061,14.4157,181800.0
2009-03-03 15:30:00,14.95,14.97,14.91,14.91,39300.0,14.4061,14.4253,14.3675,14.3675,39300.0
2009-03-03 15:40:00,14.91,14.92,14.88,14.91,22200.0,14.3675,14.3772,14.3386,14.3675,22200.0
2009-03-03 15:50:00,14.88,14.92,14.87,14.88,29700.0,14.3386,14.3772,14.329,14.3386,29700.0
2009-03-03 16:00:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-03 16:10:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-04 09:30:00,15.05,15.17,15.0,15.17,25500.0,14.5024,14.6181,14.4543,14.6181,25500.0
2009-03-04 09:40:00,15.14,15.14,15.13,15.13,600.0,14.5892,14.5892,14.5795,14.5795,600.0
2009-03-04 09:50:00,15.02,15.02,14.98,14.98,20100.0,14.4735,14.4735,14.435,14.435,20100.0
2009-03-04 10:00:00,14.98,15.02,14.95,14.95,13800.0,14.435,14.4735,14.4061,14.4061,13800.0
2009-03-04 10:10:00,14.95,14.95,14.89,14.91,9000.0,14.4061,14.4061,14.3483,14.3675,9000.0
2009-03-04 10:20:00,14.91,14.94,14.9,14.94,4200.0,14.3675,14.3964,14.3579,14.3964,4200.0
2009-03-04 10:30:00,14.94,14.97,14.93,14.97,14700.0,14.3964,14.4253,14.3868,14.4253,14700.0
2009-03-04 10:40:00,14.98,15.02,14.98,14.99,9300.0,14.435,14.4735,14.435,14.4446,9300.0
2009-03-04 10:50:00,15.02,15.04,15.0,15.0,11700.0,14.4735,14.4928,14.4543,14.4543,11700.0
2009-03-04 11:00:00,15.01,15.06,14.99,15.05,37500.0,14.4639,14.5121,14.4446,14.5024,37500.0
2009-03-04 11:10:00,15.04,15.06,15.04,15.05,14100.0,14.4928,14.5121,14.4928,14.5024,14100.0
2009-03-04 11:20:00,15.06,15.09,15.03,15.09,17100.0,14.5121,14.541,14.4832,14.541,17100.0
2009-03-04 11:30:00,15.09,15.13,15.07,15.12,43200.0,14.541,14.5795,14.5217,14.5699,43200.0
2009-03-04 11:40:00,15.11,15.11,15.09,15.09,13800.0,14.5602,14.5602,14.541,14.541,13800.0
2009-03-04 11:50:00,15.12,15.16,15.12,15.15,23700.0,14.5699,14.6084,14.5699,14.5988,23700.0
2009-03-04 12:00:00,15.14,15.16,15.12,15.13,16200.0,14.5892,14.6084,14.5699,14.5795,16200.0
2009-03-04 12:10:00,15.12,15.13,15.09,15.1,14100.0,14.5699,14.5795,14.541,14.5506,14100.0
2009-03-04 12:20:00,15.1,15.12,15.09,15.12,12600.0,14.5506,14.5699,14.541,14.5699,12600.0
2009-03-04 12:30:00,15.12,15.17,15.12,15.16,4800.0,14.5699,14.6181,14.5699,14.6084,4800.0
2009-03-04 12:40:00,15.14,15.14,15.1,15.1,5100.0,14.5892,14.5892,14.5506,14.5506,5100.0
2009-03-04 12:50:00,15.1,15.13,15.09,15.09,2700.0,14.5506,14.5795,14.541,14.541,2700.0
2009-03-04 13:00:00,15.1,15.1,15.05,15.07,13800.0,14.5506,14.5506,14.5024,14.5217,13800.0
2009-03-04 13:10:00,15.1,15.11,15.08,15.11,4500.0,14.5506,14.5602,14.5313,14.5602,4500.0
2009-03-04 13:20:00,15.12,15.14,15.12,15.14,5400.0,14.5699,14.5892,14.5699,14.5892,5400.0
2009-03-04 13:30:00,15.14,15.16,15.11,15.11,9900.0,14.5892,14.6084,14.5602,14.5602,9900.0
2009-03-04 13:40:00,15.11,15.16,15.11,15.16,1800.0,14.5602,14.6084,14.5602,14.6084,1800.0
2009-03-04 13:50:00,15.15,15.15,15.12,15.12,3900.0,14.5988,14.5988,14.5699,14.5699,3900.0
2009-03-04 14:00:00,15.12,15.2,15.12,15.2,169500.0,14.5699,14.647,14.5699,14.647,169500.0
2009-03-04 14:10:00,15.19,15.22,15.18,15.22,8100.0,14.6373,14.6662,14.6277,14.6662,8100.0
2009-03-04 14:20:00,15.22,15.23,15.19,15.2,6900.0,14.6662,14.6759,14.6373,14.647,6900.0
2009-03-04 14:30:00,15.2,15.3,15.2,15.29,12600.0,14.647,14.7433,14.647,14.7337,12600.0
2009-03-04 14:40:00,15.27,15.33,15.26,15.32,24000.0,14.7144,14.7722,14.7048,14.7626,24000.0
2009-03-04 14:50:00,15.31,15.33,15.29,15.32,10200.0,14.753,14.7722,14.7337,14.7626,10200.0
2009-03-04 15:00:00,15.35,15.35,15.27,15.3,11400.0,14.7915,14.7915,14.7144,14.7433,11400.0
2009-03-04 15:10:00,15.3,15.35,15.3,15.33,7500.0,14.7433,14.7915,14.7433,14.7722,7500.0
2009-03-04 15:20:00,15.31,15.36,15.31,15.35,26400.0,14.753,14.8012,14.753,14.7915,26400.0
2009-03-04 15:30:00,15.35,15.38,15.29,15.29,72000.0,14.7915,14.8204,14.7337,14.7337,72000.0
2009-03-04 15:40:00,15.28,15.3,15.22,15.22,35700.0,14.7241,14.7433,14.6662,14.6662,35700.0
2009-03-04 15:50:00,15.24,15.24,15.13,15.15,59400.0,14.6855,14.6855,14.5795,14.5988,59400.0
2009-03-04 16:00:00,15.16,15.16,15.16,15.16,7500.0,14.6084,14.6084,14.6084,14.6084,7500.0
2009-03-04 16:10:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-05 09:30:00,14.99,14.99,14.79,14.87,33900.0,14.4446,14.4446,14.2519,14.329,33900.0
2009-03-05 09:40:00,14.87,14.94,14.87,14.9,15900.0,14.329,14.3964,14.329,14.3579,15900.0
2009-03-05 09:50:00,14.9,14.91,14.87,14.88,9600.0,14.3579,14.3675,14.329,14.3386,9600.0
2009-03-05 10:00:00,14.9,14.95,14.86,14.94,10500.0,14.3579,14.4061,14.3193,14.3964,10500.0
2009-03-05 10:10:00,14.89,14.89,14.81,14.81,20400.0,14.3483,14.3483,14.2712,14.2712,20400.0
2009-03-05 10:20:00,14.82,14.82,14.78,14.8,8700.0,14.2808,14.2808,14.2423,14.2615,8700.0
2009-03-05 10:30:00,14.83,14.83,14.81,14.82,900.0,14.2904,14.2904,14.2712,14.2808,900.0
2009-03-05 10:40:00,14.86,14.86,14.74,14.75,16800.0,14.3193,14.3193,14.2037,14.2133,16800.0
2009-03-05 10:50:00,14.74,14.76,14.7,14.7,13200.0,14.2037,14.223,14.1652,14.1652,13200.0
2009-03-05 11:00:00,14.71,14.73,14.7,14.71,3600.0,14.1748,14.1941,14.1652,14.1748,3600.0
2009-03-05 11:10:00,14.72,14.73,14.62,14.62,14700.0,14.1844,14.1941,14.0881,14.0881,14700.0
2009-03-05 11:20:00,14.6,14.62,14.58,14.6,13800.0,14.0688,14.0881,14.0495,14.0688,13800.0
2009-03-05 11:30:00,14.59,14.62,14.57,14.62,9900.0,14.0592,14.0881,14.0399,14.0881,9900.0
2009-03-05 11:40:00,14.63,14.65,14.62,14.65,4800.0,14.0977,14.117,14.0881,14.117,4800.0
2009-03-05 11:50:00,14.64,14.65,14.57,14.58,14400.0,14.1073,14.117,14.0399,14.0495,14400.0
2009-03-05 12:00:00,14.59,14.6,14.56,14.59,15600.0,14.0592,14.0688,14.0303,14.0592,15600.0
2009-03-05 12:10:00,14.56,14.57,14.54,14.56,17100.0,14.0303,14.0399,14.011,14.0303,17100.0
2009-03-05 12:20:00,14.58,14.58,14.57,14.57,3600.0,14.0495,14.0495,14.0399,14.0399,3600.0
2009-03-05 12:30:00,14.59,14.6,14.58,14.58,1500.0,14.0592,14.0688,14.0495,14.0495,1500.0
2009-03-05 12:40:00,14.58,14.6,14.58,14.58,16200.0,14.0495,14.0688,14.0495,14.0495,16200.0
2009-03-05 12:50:00,14.58,14.58,14.56,14.57,12600.0,14.0495,14.0495,14.0303,14.0399,12600.0
2009-03-05 13:00:00,14.57,14.59,14.57,14.59,8700.0,14.0399,14.0592,14.0399,14.0592,8700.0
2009-03-05 13:10:00,14.6,14.62,14.6,14.61,6300.0,14.0688,14.0881,14.0688,14.0784,6300.0
2009-03-05 13:20:00,14.61,14.61,14.54,14.56,6000.0,14.0784,14.0784,14.011,14.0303,6000.0
2009-03-05 13:30:00,14.57,14.57,14.54,14.55,9900.0,14.0399,14.0399,14.011,14.0206,9900.0
2009-03-05 13:40:00,14.55,14.56,14.49,14.51,21300.0,14.0206,14.0303,13.9628,13.9821,21300.0
2009-03-05 13:50:00,14.5,14.53,14.5,14.53,6600.0,13.9724,14.0014,13.9724,14.0014,6600.0
2009-03-05 14:00:00,14.53,14.53,14.51,14.51,600.0,14.0014,14.0014,13.9821,13.9821,600.0
2009-03-05 14:10:00,14.48,14.5,14.47,14.5,55200.0,13.9532,13.9724,13.9435,13.9724,55200.0
2009-03-05 14:20:00,14.49,14.49,14.44,14.45,61800.0,13.9628,13.9628,13.9146,13.9243,61800.0
2009-03-05 14:30:00,14.45,14.48,14.43,14.47,55200.0,13.9243,13.9532,13.905,13.9435,55200.0
2009-03-05 14:40:00,14.46,14.48,14.43,14.45,84900.0,13.9339,13.9532,13.905,13.9243,84900.0
2009-03-05 14:50:00,14.45,14.46,14.41,14.43,22200.0,13.9243,13.9339,13.8857,13.905,22200.0
2009-03-05 15:00:00,14.43,14.51,14.43,14.51,27300.0,13.905,13.9821,13.905,13.9821,27300.0
2009-03-05 15:10:00,14.5,14.58,14.5,14.51,61800.0,13.9724,14.0495,13.9724,13.9821,61800.0
2009-03-05 15:20:00,14.51,14.54,14.47,14.48,68100.0,13.9821,14.011,13.9435,13.9532,68100.0
2009-03-05 15:30:00,14.47,14.47,14.38,14.39,66300.0,13.9435,13.9435,13.8568,13.8664,66300.0
2009-03-05 15:40:00,14.39,14.47,14.38,14.47,74400.0,13.8664,13.9435,13.8568,13.9435,74400.0
2009-03-05 15:50:00,14.46,14.46,14.43,14.45,89400.0,13.9339,13.9339,13.905,13.9243,89400.0
2009-03-05 16:00:00,14.43,14.43,14.43,14.43,4800.0,13.905,13.905,13.905,13.905,4800.0
2009-03-05 16:10:00,14.43,14.43,14.43,14.43,0.0,13.905,13.905,13.905,13.905,0.0
2009-03-06 09:30:00,14.53,14.53,14.47,14.49,12000.0,14.0014,14.0014,13.9435,13.9628,12000.0
2009-03-06 09:40:00,14.53,14.69,14.53,14.68,148200.0,14.0014,14.1555,14.0014,14.1459,148200.0
2009-03-06 09:50:00,14.68,14.7,14.64,14.65,42000.0,14.1459,14.1652,14.1073,14.117,42000.0
2009-03-06 10:00:00,14.67,14.67,14.6,14.6,42600.0,14.1363,14.1363,14.0688,14.0688,42600.0
2009-03-06 10:10:00,14.6,14.62,14.52,14.52,28800.0,14.0688,14.0881,13.9917,13.9917,28800.0
2009-03-06 10:20:00,14.51,14.56,14.5,14.56,17400.0,13.9821,14.0303,13.9724,14.0303,17400.0
2009-03-06 10:30:00,14.57,14.57,14.46,14.47,35700.0,14.0399,14.0399,13.9339,13.9435,35700.0
2009-03-06 10:40:00,14.48,14.5,14.46,14.48,55800.0,13.9532,13.9724,13.9339,13.9532,55800.0
2009-03-06 10:50:00,14.46,14.48,14.42,14.42,40500.0,13.9339,13.9532,13.8954,13.8954,40500.0
2009-03-06 11:00:00,14.42,14.43,14.38,14.42,30900.0,13.8954,13.905,13.8568,13.8954,30900.0
2009-03-06 11:10:00,14.44,14.47,14.44,14.45,36600.0,13.9146,13.9435,13.9146,13.9243,36600.0
2009-03-06 11:20:00,14.43,14.43,14.35,14.38,22200.0,13.905,13.905,13.8279,13.8568,22200.0
2009-03-06 11:30:00,14.4,14.45,14.4,14.42,77700.0,13.8761,13.9243,13.8761,13.8954,77700.0
2009-03-06 11:40:00,14.41,14.43,14.39,14.43,15900.0,13.8857,13.905,13.8664,13.905,15900.0
2009-03-06 11:50:00,14.43,14.49,14.41,14.47,19500.0,13.905,13.9628,13.8857,13.9435,19500.0
2009-03-06 12:00:00,14.53,14.61,14.53,14.6,18300.0,14.0014,14.0784,14.0014,14.0688,18300.0
2009-03-06 12:10:00,14.62,14.64,14.6,14.62,10500.0,14.0881,14.1073,14.0688,14.0881,10500.0
2009-03-06 12:20:00,14.59,14.62,14.58,14.59,17400.0,14.0592,14.0881,14.0495,14.0592,17400.0
2009-03-06 12:30:00,14.59,14.65,14.59,14.63,15900.0,14.0592,14.117,14.0592,14.0977,15900.0
2009-03-06 12:40:00,14.63,14.63,14.57,14.57,18600.0,14.0977,14.0977,14.0399,14.0399,18600.0
2009-03-06 12:50:00,14.57,14.65,14.57,14.65,18600.0,14.0399,14.117,14.0399,14.117,18600.0
2009-03-06 13:00:00,14.64,14.64,14.62,14.62,69900.0,14.1073,14.1073,14.0881,14.0881,69900.0
2009-03-06 13:10:00,14.61,14.64,14.59,14.6,21900.0,14.0784,14.1073,14.0592,14.0688,21900.0
2009-03-06 13:20:00,14.6,14.62,14.58,14.6,24600.0,14.0688,14.0881,14.0495,14.0688,24600.0
2009-03-06 13:30:00,14.61,14.61,14.55,14.57,21300.0,14.0784,14.0784,14.0206,14.0399,21300.0
2009-03-06 13:40:00,14.56,14.59,14.54,14.58,20400.0,14.0303,14.0592,14.011,14.0495,20400.0
2009-03-06 13:50:00,14.59,14.62,14.58,14.61,25800.0,14.0592,14.0881,14.0495,14.0784,25800.0
2009-03-06 14:00:00,14.61,14.67,14.61,14.66,38700.0,14.0784,14.1363,14.0784,14.1266,38700.0
2009-03-06 14:10:00,14.67,14.67,14.58,14.58,34200.0,14.1363,14.1363,14.0495,14.0495,34200.0
2009-03-06 14:20:00,14.59,14.63,14.58,14.63,23400.0,14.0592,14.0977,14.0495,14.0977,23400.0
2009-03-06 14:30:00,14.64,14.64,14.59,14.61,48900.0,14.1073,14.1073,14.0592,14.0784,48900.0
2009-03-06 14:40:00,14.59,14.6,14.53,14.55,45300.0,14.0592,14.0688,14.0014,14.0206,45300.0
2009-03-06 14:50:00,14.54,14.55,14.51,14.52,55200.0,14.011,14.0206,13.9821,13.9917,55200.0
2009-03-06 15:00:00,14.52,14.54,14.5,14.52,44400.0,13.9917,14.011,13.9724,13.9917,44400.0
2009-03-06 15:10:00,14.5,14.55,14.5,14.55,20400.0,13.9724,14.0206,13.9724,14.0206,20400.0
2009-03-06 15:20:00,14.54,14.54,14.51,14.51,15000.0,14.011,14.011,13.9821,13.9821,15000.0
2009-03-06 15:30:00,14.52,14.58,14.51,14.55,28800.0,13.9917,14.0495,13.9821,14.0206,28800.0
2009-03-06 15:40:00,14.56,14.68,14.56,14.62,35400.0,14.0303,14.1459,14.0303,14.0881,35400.0
2009-03-06 15:50:00,14.62,14.68,14.61,14.66,40500.0,14.0881,14.1459,14.0784,14.1266,40500.0
2009-03-06 16:00:00,14.7,14.72,14.67,14.67,14100.0,14.1652,14.1844,14.1363,14.1363,14100.0
2009-03-06 16:10:00,14.67,14.67,14.67,14.67,0.0,14.1363,14.1363,14.1363,14.1363,0.0
2009-03-09 09:30:00,14.38,14.62,14.38,14.62,3600.0,13.8568,14.0881,13.8568,14.0881,3600.0
2009-03-09 09:40:00,14.64,14.82,14.64,14.82,18300.0,14.1073,14.2808,14.1073,14.2808,18300.0
2009-03-09 09:50:00,14.86,14.88,14.8,14.8,11100.0,14.3193,14.3386,14.2615,14.2615,11100.0
2009-03-09 10:00:00,14.8,14.9,14.79,14.89,16500.0,14.2615,14.3579,14.2519,14.3483,16500.0
2009-03-09 10:10:00,14.89,14.97,14.89,14.95,87000.0,14.3483,14.4253,14.3483,14.4061,87000.0
2009-03-09 10:20:00,14.95,14.95,14.89,14.9,17400.0,14.4061,14.4061,14.3483,14.3579,17400.0
2009-03-09 10:30:00,14.88,14.9,14.8,14.81,12600.0,14.3386,14.3579,14.2615,14.2712,12600.0
2009-03-09 10:40:00,14.8,14.83,14.78,14.81,11400.0,14.2615,14.2904,14.2423,14.2712,11400.0
2009-03-09 10:50:00,14.8,14.81,14.75,14.75,10800.0,14.2615,14.2712,14.2133,14.2133,10800.0
2009-03-09 11:00:00,14.74,14.79,14.7,14.71,17100.0,14.2037,14.2519,14.1652,14.1748,17100.0
2009-03-09 11:10:00,14.7,14.75,14.7,14.72,7800.0,14.1652,14.2133,14.1652,14.1844,7800.0
2009-03-09 11:20:00,14.71,14.74,14.69,14.74,9300.0,14.1748,14.2037,14.1555,14.2037,9300.0
2009-03-09 11:30:00,14.7,14.74,14.7,14.74,3900.0,14.1652,14.2037,14.1652,14.2037,3900.0
2009-03-09 11:40:00,14.73,14.73,14.7,14.73,8700.0,14.1941,14.1941,14.1652,14.1941,8700.0
2009-03-09 11:50:00,14.73,14.74,14.67,14.72,11100.0,14.1941,14.2037,14.1363,14.1844,11100.0
2009-03-09 12:00:00,14.71,14.72,14.69,14.71,16500.0,14.1748,14.1844,14.1555,14.1748,16500.0
2009-03-09 12:10:00,14.71,14.76,14.71,14.74,3300.0,14.1748,14.223,14.1748,14.2037,3300.0
2009-03-09 12:20:00,14.75,14.76,14.72,14.72,5100.0,14.2133,14.223,14.1844,14.1844,5100.0
2009-03-09 12:30:00,14.7,14.72,14.66,14.66,20100.0,14.1652,14.1844,14.1266,14.1266,20100.0
2009-03-09 12:40:00,14.66,14.68,14.65,14.67,15300.0,14.1266,14.1459,14.117,14.1363,15300.0
2009-03-09 12:50:00,14.7,14.7,14.69,14.7,3000.0,14.1652,14.1652,14.1555,14.1652,3000.0
2009-03-09 13:00:00,14.68,14.68,14.62,14.63,156600.0,14.1459,14.1459,14.0881,14.0977,156600.0
2009-03-09 13:10:00,14.62,14.62,14.6,14.6,6900.0,14.0881,14.0881,14.0688,14.0688,6900.0
2009-03-09 13:20:00,14.6,14.6,14.58,14.6,5400.0,14.0688,14.0688,14.0495,14.0688,5400.0
2009-03-09 13:30:00,14.62,14.63,14.61,14.63,6000.0,14.0881,14.0977,14.0784,14.0977,6000.0
2009-03-09 13:40:00,14.61,14.63,14.6,14.62,4200.0,14.0784,14.0977,14.0688,14.0881,4200.0
2009-03-09 13:50:00,14.63,14.64,14.6,14.61,7200.0,14.0977,14.1073,14.0688,14.0784,7200.0
2009-03-09 14:00:00,14.6,14.68,14.6,14.67,10800.0,14.0688,14.1459,14.0688,14.1363,10800.0
2009-03-09 14:10:00,14.68,14.68,14.65,14.68,7500.0,14.1459,14.1459,14.117,14.1459,7500.0
2009-03-09 14:20:00,14.67,14.68,14.66,14.68,8700.0,14.1363,14.1459,14.1266,14.1459,8700.0
2009-03-09 14:30:00,14.66,14.67,14.63,14.64,9900.0,14.1266,14.1363,14.0977,14.1073,9900.0
2009-03-09 14:40:00,14.66,14.67,14.63,14.66,16200.0,14.1266,14.1363,14.0977,14.1266,16200.0
2009-03-09 14:50:00,14.68,14.68,14.64,14.64,10500.0,14.1459,14.1459,14.1073,14.1073,10500.0
2009-03-09 15:00:00,14.64,14.64,14.62,14.64,6900.0,14.1073,14.1073,14.0881,14.1073,6900.0
2009-03-09 15:10:00,14.62,14.63,14.57,14.58,13200.0,14.0881,14.0977,14.0399,14.0495,13200.0
2009-03-09 15:20:00,14.58,14.63,14.58,14.62,7800.0,14.0495,14.0977,14.0495,14.0881,7800.0
2009-03-09 15:30:00,14.62,14.67,14.62,14.63,18300.0,14.0881,14.1363,14.0881,14.0977,18300.0
2009-03-09 15:40:00,14.63,14.63,14.61,14.61,18000.0,14.0977,14.0977,14.0784,14.0784,18000.0
2009-03-09 15:50:00,14.61,14.65,14.61,14.63,15600.0,14.0784,14.117,14.0784,14.0977,15600.0
2009-03-09 16:00:00,14.63,14.63,14.63,14.63,600.0,14.0977,14.0977,14.0977,14.0977,600.0
2009-03-09 16:10:00,14.63,14.63,14.63,14.63,0.0,14.0977,14.0977,14.0977,14.0977,0.0
2009-03-10 09:30:00,14.7,14.93,14.7,14.93,18300.0,14.1652,14.3868,14.1652,14.3868,18300.0
2009-03-10 09:40:00,14.93,15.03,14.92,15.03,47100.0,14.3868,14.4832,14.3772,14.4832,47100.0
2009-03-10 09:50:00,15.02,15.08,15.02,15.05,38700.0,14.4735,14.5313,14.4735,14.5024,38700.0
2009-03-10 10:00:00,15.01,15.06,15.0,15.05,14700.0,14.4639,14.5121,14.4543,14.5024,14700.0
2009-03-10 10:10:00,15.04,15.16,15.04,15.14,36600.0,14.4928,14.6084,14.4928,14.5892,36600.0
2009-03-10 10:20:00,15.15,15.15,15.09,15.09,18000.0,14.5988,14.5988,14.541,14.541,18000.0
2009-03-10 10:30:00,15.09,15.1,15.09,15.09,5700.0,14.541,14.5506,14.541,14.541,5700.0
2009-03-10 10:40:00,15.1,15.15,15.1,15.15,3300.0,14.5506,14.5988,14.5506,14.5988,3300.0
2009-03-10 10:50:00,15.13,15.15,15.08,15.08,10200.0,14.5795,14.5988,14.5313,14.5313,10200.0
2009-03-10 11:00:00,15.09,15.09,15.0,15.01,6000.0,14.541,14.541,14.4543,14.4639,6000.0
2009-03-10 11:10:00,15.02,15.04,15.0,15.04,6300.0,14.4735,14.4928,14.4543,14.4928,6300.0
2009-03-10 11:20:00,15.05,15.05,15.04,15.05,2100.0,14.5024,14.5024,14.4928,14.5024,2100.0
2009-03-10 11:30:00,15.06,15.06,15.04,15.06,13200.0,14.5121,14.5121,14.4928,14.5121,13200.0
2009-03-10 11:40:00,15.04,15.05,15.03,15.04,6600.0,14.4928,14.5024,14.4832,14.4928,6600.0
2009-03-10 11:50:00,15.03,15.09,15.03,15.09,7200.0,14.4832,14.541,14.4832,14.541,7200.0
2009-03-10 12:00:00,15.09,15.15,15.09,15.12,17100.0,14.541,14.5988,14.541,14.5699,17100.0
2009-03-10 12:10:00,15.12,15.14,15.12,15.13,3600.0,14.5699,14.5892,14.5699,14.5795,3600.0
2009-03-10 12:20:00,15.17,15.17,15.17,15.17,3300.0,14.6181,14.6181,14.6181,14.6181,3300.0
2009-03-10 12:30:00,15.18,15.19,15.17,15.19,10800.0,14.6277,14.6373,14.6181,14.6373,10800.0
2009-03-10 12:40:00,15.19,15.19,15.16,15.16,6300.0,14.6373,14.6373,14.6084,14.6084,6300.0
2009-03-10 12:50:00,15.16,15.16,15.13,15.13,3900.0,14.6084,14.6084,14.5795,14.5795,3900.0
2009-03-10 13:00:00,15.14,15.14,15.12,15.14,3900.0,14.5892,14.5892,14.5699,14.5892,3900.0
2009-03-10 13:10:00,15.16,15.16,15.14,15.14,20100.0,14.6084,14.6084,14.5892,14.5892,20100.0
2009-03-10 13:20:00,15.14,15.14,15.12,15.13,1200.0,14.5892,14.5892,14.5699,14.5795,1200.0
2009-03-10 13:30:00,15.13,15.18,15.13,15.17,3600.0,14.5795,14.6277,14.5795,14.6181,3600.0
2009-03-10 13:40:00,15.18,15.18,15.16,15.16,1800.0,14.6277,14.6277,14.6084,14.6084,1800.0
2009-03-10 13:50:00,15.14,15.15,15.1,15.1,4800.0,14.5892,14.5988,14.5506,14.5506,4800.0
2009-03-10 14:00:00,15.11,15.15,15.11,15.13,9300.0,14.5602,14.5988,14.5602,14.5795,9300.0
2009-03-10 14:10:00,15.1,15.12,15.09,15.11,16500.0,14.5506,14.5699,14.541,14.5602,16500.0
2009-03-10 14:20:00,15.11,15.12,15.1,15.1,11700.0,14.5602,14.5699,14.5506,14.5506,11700.0
2009-03-10 14:30:00,15.11,15.13,15.08,15.08,25500.0,14.5602,14.5795,14.5313,14.5313,25500.0
2009-03-10 14:40:00,15.08,15.08,14.96,14.96,70200.0,14.5313,14.5313,14.4157,14.4157,70200.0
2009-03-10 14:50:00,14.97,15.0,14.97,15.0,8400.0,14.4253,14.4543,14.4253,14.4543,8400.0
2009-03-10 15:00:00,15.02,15.05,15.01,15.03,16500.0,14.4735,14.5024,14.4639,14.4832,16500.0
2009-03-10 15:10:00,15.04,15.05,15.02,15.04,18900.0,14.4928,14.5024,14.4735,14.4928,18900.0
2009-03-10 15:20:00,15.05,15.13,15.04,15.12,81900.0,14.5024,14.5795,14.4928,14.5699,81900.0
2009-03-10 15:30:00,15.12,15.12,15.08,15.11,19200.0,14.5699,14.5699,14.5313,14.5602,19200.0
2009-03-10 15:40:00,15.12,15.12,15.08,15.1,24600.0,14.5699,14.5699,14.5313,14.5506,24600.0
2009-03-10 15:50:00,15.11,15.17,15.11,15.16,25500.0,14.5602,14.6181,14.5602,14.6084,25500.0
2009-03-10 16:00:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-10 16:10:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-11 09:30:00,15.3,15.3,15.12,15.16,16200.0,14.7433,14.7433,14.5699,14.6084,16200.0
2009-03-11 09:40:00,15.23,15.34,15.23,15.33,22500.0,14.6759,14.7819,14.6759,14.7722,22500.0
2009-03-11 09:50:00,15.33,15.44,15.33,15.42,42600.0,14.7722,14.8782,14.7722,14.859,42600.0
2009-03-11 10:00:00,15.44,15.44,15.37,15.37,61500.0,14.8782,14.8782,14.8108,14.8108,61500.0
2009-03-11 10:10:00,15.37,15.39,15.36,15.38,37500.0,14.8108,14.8301,14.8012,14.8204,37500.0
2009-03-11 10:20:00,15.39,15.44,15.39,15.43,37500.0,14.8301,14.8782,14.8301,14.8686,37500.0
2009-03-11 10:30:00,15.45,15.45,15.41,15.42,44100.0,14.8879,14.8879,14.8493,14.859,44100.0
2009-03-11 10:40:00,15.41,15.43,15.38,15.4,37500.0,14.8493,14.8686,14.8204,14.8397,37500.0
2009-03-11 10:50:00,15.41,15.44,15.4,15.42,51300.0,14.8493,14.8782,14.8397,14.859,51300.0
2009-03-11 11:00:00,15.42,15.42,15.39,15.39,37200.0,14.859,14.859,14.8301,14.8301,37200.0
2009-03-11 11:10:00,15.4,15.4,15.37,15.38,39000.0,14.8397,14.8397,14.8108,14.8204,39000.0
2009-03-11 11:20:00,15.37,15.37,15.27,15.28,31800.0,14.8108,14.8108,14.7144,14.7241,31800.0
2009-03-11 11:30:00,15.27,15.28,15.12,15.13,102900.0,14.7144,14.7241,14.5699,14.5795,102900.0
2009-03-11 11:40:00,15.11,15.12,15.07,15.08,24300.0,14.5602,14.5699,14.5217,14.5313,24300.0
2009-03-11 11:50:00,15.06,15.08,15.05,15.07,4500.0,14.5121,14.5313,14.5024,14.5217,4500.0
2009-03-11 12:00:00,15.06,15.06,15.05,15.06,5400.0,14.5121,14.5121,14.5024,14.5121,5400.0
2009-03-11 12:10:00,15.05,15.07,15.03,15.03,23400.0,14.5024,14.5217,14.4832,14.4832,23400.0
2009-03-11 12:20:00,15.01,15.01,14.95,14.95,24300.0,14.4639,14.4639,14.4061,14.4061,24300.0
2009-03-11 12:30:00,14.95,14.97,14.93,14.93,31200.0,14.4061,14.4253,14.3868,14.3868,31200.0
2009-03-11 12:40:00,14.95,14.95,14.93,14.95,35400.0,14.4061,14.4061,14.3868,14.4061,35400.0
2009-03-11 12:50:00,14.94,14.96,14.93,14.93,29100.0,14.3964,14.4157,14.3868,14.3868,29100.0
2009-03-11 13:00:00,14.94,14.95,14.92,14.93,40500.0,14.3964,14.4061,14.3772,14.3868,40500.0
2009-03-11 13:10:00,14.93,14.99,14.93,14.98,51000.0,14.3868,14.4446,14.3868,14.435,51000.0
2009-03-11 13:20:00,14.99,15.01,14.97,14.97,34500.0,14.4446,14.4639,14.4253,14.4253,34500.0
2009-03-11 13:30:00,14.98,15.0,14.96,15.0,53700.0,14.435,14.4543,14.4157,14.4543,53700.0
2009-03-11 13:40:00,15.01,15.01,14.99,14.99,27000.0,14.4639,14.4639,14.4446,14.4446,27000.0
2009-03-11 13:50:00,15.0,15.0,14.98,15.0,29700.0,14.4543,14.4543,14.435,14.4543,29700.0
2009-03-11 14:00:00,15.0,15.01,14.95,14.95,38700.0,14.4543,14.4639,14.4061,14.4061,38700.0
2009-03-11 14:10:00,14.94,14.95,14.88,14.88,38100.0,14.3964,14.4061,14.3386,14.3386,38100.0
2009-03-11 14:20:00,14.89,14.89,14.86,14.87,37200.0,14.3483,14.3483,14.3193,14.329,37200.0
2009-03-11 14:30:00,14.87,14.88,14.81,14.81,119700.0,14.329,14.3386,14.2712,14.2712,119700.0
2009-03-11 14:40:00,14.81,14.82,14.8,14.8,330900.0,14.2712,14.2808,14.2615,14.2615,330900.0
2009-03-11 14:50:00,14.8,14.81,14.76,14.76,250500.0,14.2615,14.2712,14.223,14.223,250500.0
2009-03-11 15:00:00,14.77,14.78,14.76,14.77,126600.0,14.2326,14.2423,14.223,14.2326,126600.0
2009-03-11 15:10:00,14.78,14.81,14.78,14.81,41400.0,14.2423,14.2712,14.2423,14.2712,41400.0
2009-03-11 15:20:00,14.8,14.87,14.8,14.85,27600.0,14.2615,14.329,14.2615,14.3097,27600.0
2009-03-11 15:30:00,14.85,14.89,14.82,14.89,22800.0,14.3097,14.3483,14.2808,14.3483,22800.0
2009-03-11 15:40:00,14.89,14.9,14.83,14.84,29100.0,14.3483,14.3579,14.2904,14.3001,29100.0
2009-03-11 15:50:00,14.83,14.84,14.77,14.77,25200.0,14.2904,14.3001,14.2326,14.2326,25200.0
2009-03-11 16:00:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-11 16:10:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-12 09:30:00,14.66,14.88,14.66,14.83,21300.0,14.1266,14.3386,14.1266,14.2904,21300.0
2009-03-12 09:40:00,14.82,14.82,14.74,14.75,39300.0,14.2808,14.2808,14.2037,14.2133,39300.0
2009-03-12 09:50:00,14.74,14.78,14.74,14.78,7800.0,14.2037,14.2423,14.2037,14.2423,7800.0
2009-03-12 10:00:00,14.84,15.03,14.84,15.03,76200.0,14.3001,14.4832,14.3001,14.4832,76200.0
2009-03-12 10:10:00,15.03,15.17,15.03,15.15,13500.0,14.4832,14.6181,14.4832,14.5988,13500.0
2009-03-12 10:20:00,15.15,15.21,15.15,15.21,6600.0,14.5988,14.6566,14.5988,14.6566,6600.0
2009-03-12 10:30:00,15.24,15.31,15.22,15.31,7200.0,14.6855,14.753,14.6662,14.753,7200.0
2009-03-12 10:40:00,15.32,15.44,15.32,15.44,3300.0,14.7626,14.8782,14.7626,14.8782,3300.0
2009-03-12 10:50:00,15.43,15.44,15.4,15.4,3000.0,14.8686,14.8782,14.8397,14.8397,3000.0
2009-03-12 11:00:00,15.41,15.41,15.37,15.37,11100.0,14.8493,14.8493,14.8108,14.8108,11100.0
2009-03-12 11:10:00,15.36,15.4,15.35,15.4,7200.0,14.8012,14.8397,14.7915,14.8397,7200.0
2009-03-12 11:20:00,15.35,15.37,15.33,15.34,2400.0,14.7915,14.8108,14.7722,14.7819,2400.0
2009-03-12 11:30:00,15.35,15.37,15.34,15.37,11100.0,14.7915,14.8108,14.7819,14.8108,11100.0
2009-03-12 11:40:00,15.45,15.46,15.45,15.46,8700.0,14.8879,14.8975,14.8879,14.8975,8700.0
2009-03-12 11:50:00,15.46,15.48,15.41,15.42,7800.0,14.8975,14.9168,14.8493,14.859,7800.0
2009-03-12 12:00:00,15.43,15.47,15.43,15.47,33900.0,14.8686,14.9072,14.8686,14.9072,33900.0
2009-03-12 12:10:00,15.45,15.47,15.44,15.47,3600.0,14.8879,14.9072,14.8782,14.9072,3600.0
2009-03-12 12:20:00,15.46,15.48,15.42,15.44,5400.0,14.8975,14.9168,14.859,14.8782,5400.0
2009-03-12 12:30:00,15.45,15.46,15.42,15.45,57000.0,14.8879,14.8975,14.859,14.8879,57000.0
2009-03-12 12:40:00,15.44,15.45,15.43,15.44,9900.0,14.8782,14.8879,14.8686,14.8782,9900.0
2009-03-12 12:50:00,15.45,15.47,15.43,15.46,10800.0,14.8879,14.9072,14.8686,14.8975,10800.0
2009-03-12 13:00:00,15.45,15.46,15.43,15.44,11400.0,14.8879,14.8975,14.8686,14.8782,11400.0
2009-03-12 13:10:00,15.45,15.46,15.43,15.43,7200.0,14.8879,14.8975,14.8686,14.8686,7200.0
2009-03-12 13:20:00,15.44,15.46,15.43,15.45,3300.0,14.8782,14.8975,14.8686,14.8879,3300.0
2009-03-12 13:30:00,15.44,15.45,15.42,15.44,7200.0,14.8782,14.8879,14.859,14.8782,7200.0
2009-03-12 13:40:00,15.46,15.46,15.45,15.45,2100.0,14.8975,14.8975,14.8879,14.8879,2100.0
2009-03-12 13:50:00,15.45,15.47,15.45,15.47,3900.0,14.8879,14.9072,14.8879,14.9072,3900.0
2009-03-12 14:00:00,15.47,15.48,15.45,15.45,17100.0,14.9072,14.9168,14.8879,14.8879,17100.0
2009-03-12 14:10:00,15.47,15.57,15.47,15.57,19200.0,14.9072,15.0035,14.9072,15.0035,19200.0
2009-03-12 14:20:00,15.58,15.61,15.58,15.6,8100.0,15.0131,15.0421,15.0131,15.0324,8100.0
2009-03-12 14:30:00,15.6,15.6,15.57,15.57,4500.0,15.0324,15.0324,15.0035,15.0035,4500.0
2009-03-12 14:40:00,15.61,15.65,15.6,15.65,37200.0,15.0421,15.0806,15.0324,15.0806,37200.0
2009-03-12 14:50:00,15.66,15.68,15.64,15.64,19800.0,15.0902,15.1095,15.071,15.071,19800.0
2009-03-12 15:00:00,15.63,15.65,15.62,15.62,11700.0,15.0613,15.0806,15.0517,15.0517,11700.0
2009-03-12 15:10:00,15.63,15.66,15.62,15.65,25800.0,15.0613,15.0902,15.0517,15.0806,25800.0
2009-03-12 15:20:00,15.66,15.66,15.63,15.65,19200.0,15.0902,15.0902,15.0613,15.0806,19200.0
2009-03-12 15:30:00,15.66,15.7,15.65,15.69,9900.0,15.0902,15.1288,15.0806,15.1191,9900.0
2009-03-12 15:40:00,15.69,15.75,15.68,15.73,28200.0,15.1191,15.177,15.1095,15.1577,28200.0
2009-03-12 15:50:00,15.74,15.75,15.68,15.7,120900.0,15.1673,15.177,15.1095,15.1288,120900.0
2009-03-13 09:30:00,15.83,15.85,15.75,15.85,123900.0,15.2541,15.2733,15.177,15.2733,123900.0
2009-03-13 09:40:00,15.86,15.87,15.81,15.84,45900.0,15.283,15.2926,15.2348,15.2637,45900.0
2009-03-13 09:50:00,15.85,15.85,15.82,15.84,21600.0,15.2733,15.2733,15.2444,15.2637,21600.0
2009-03-13 10:00:00,15.85,15.91,15.84,15.91,15900.0,15.2733,15.3311,15.2637,15.3311,15900.0
2009-03-13 10:10:00,15.89,15.89,15.86,15.86,32100.0,15.3119,15.3119,15.283,15.283,32100.0
2009-03-13 10:20:00,15.86,15.87,15.8,15.83,15600.0,15.283,15.2926,15.2251,15.2541,15600.0
2009-03-13 10:30:00,15.81,15.82,15.78,15.8,16800.0,15.2348,15.2444,15.2059,15.2251,16800.0
2009-03-13 10:40:00,15.8,15.87,15.8,15.84,25500.0,15.2251,15.2926,15.2251,15.2637,25500.0
2009-03-13 10:50:00,15.84,15.84,15.8,15.83,25800.0,15.2637,15.2637,15.2251,15.2541,25800.0
2009-03-13 11:00:00,15.81,15.84,15.8,15.81,11400.0,15.2348,15.2637,15.2251,15.2348,11400.0
2009-03-13 11:10:00,15.81,15.81,15.78,15.78,8100.0,15.2348,15.2348,15.2059,15.2059,8100.0
2009-03-13 11:20:00,15.76,15.81,15.76,15.8,2400.0,15.1866,15.2348,15.1866,15.2251,2400.0
2009-03-13 11:30:00,15.81,15.82,15.77,15.77,4500.0,15.2348,15.2444,15.1962,15.1962,4500.0
2009-03-13 11:40:00,15.76,15.79,15.76,15.79,8400.0,15.1866,15.2155,15.1866,15.2155,8400.0
2009-03-13 11:50:00,15.78,15.8,15.76,15.8,8400.0,15.2059,15.2251,15.1866,15.2251,8400.0
2009-03-13 12:00:00,15.81,15.81,15.81,15.81,2100.0,15.2348,15.2348,15.2348,15.2348,2100.0
2009-03-13 12:10:00,15.8,15.8,15.78,15.78,2100.0,15.2251,15.2251,15.2059,15.2059,2100.0
2009-03-13 12:20:00,15.77,15.81,15.77,15.81,11400.0,15.1962,15.2348,15.1962,15.2348,11400.0
2009-03-13 12:30:00,15.8,15.82,15.79,15.79,3300.0,15.2251,15.2444,15.2155,15.2155,3300.0
2009-03-13 12:40:00,15.83,15.87,15.82,15.85,8400.0,15.2541,15.2926,15.2444,15.2733,8400.0
2009-03-13 12:50:00,15.85,15.85,15.81,15.85,3900.0,15.2733,15.2733,15.2348,15.2733,3900.0
2009-03-13 13:00:00,15.86,15.87,15.85,15.86,8100.0,15.283,15.2926,15.2733,15.283,8100.0
2009-03-13 13:10:00,15.86,15.92,15.86,15.92,12300.0,15.283,15.3408,15.283,15.3408,12300.0
2009-03-13 13:20:00,15.92,15.93,15.9,15.93,15000.0,15.3408,15.3504,15.3215,15.3504,15000.0
2009-03-13 13:30:00,15.92,15.94,15.91,15.91,1800.0,15.3408,15.3601,15.3311,15.3311,1800.0
2009-03-13 13:40:00,15.93,15.93,15.91,15.92,4500.0,15.3504,15.3504,15.3311,15.3408,4500.0
2009-03-13 13:50:00,15.93,15.96,15.93,15.96,8400.0,15.3504,15.3793,15.3504,15.3793,8400.0
2009-03-13 14:00:00,15.97,15.98,15.97,15.98,4800.0,15.389,15.3986,15.389,15.3986,4800.0
2009-03-13 14:10:00,15.99,16.0,15.96,15.96,9600.0,15.4082,15.4179,15.3793,15.3793,9600.0
2009-03-13 14:20:00,15.96,15.98,15.95,15.98,7500.0,15.3793,15.3986,15.3697,15.3986,7500.0
2009-03-13 14:30:00,15.98,16.07,15.98,16.06,50100.0,15.3986,15.4853,15.3986,15.4757,50100.0
2009-03-13 14:40:00,16.07,16.11,16.05,16.1,49500.0,15.4853,15.5239,15.466,15.5142,49500.0
2009-03-13 14:50:00,16.1,16.1,16.06,16.07,30600.0,15.5142,15.5142,15.4757,15.4853,30600.0
2009-03-13 15:00:00,16.08,16.11,16.07,16.1,33900.0,15.495,15.5239,15.4853,15.5142,33900.0
2009-03-13 15:10:00,16.11,16.15,16.11,16.15,15300.0,15.5239,15.5624,15.5239,15.5624,15300.0
2009-03-13 15:20:00,16.14,16.19,16.14,16.18,35700.0,15.5528,15.601,15.5528,15.5913,35700.0
2009-03-13 15:30:00,16.19,16.19,16.11,16.11,31800.0,15.601,15.601,15.5239,15.5239,31800.0
2009-03-13 15:40:00,16.12,16.12,16.09,16.09,61800.0,15.5335,15.5335,15.5046,15.5046,61800.0
2009-03-13 15:50:00,16.09,16.11,16.08,16.1,49200.0,15.5046,15.5239,15.495,15.5142,49200.0
2009-03-16 09:30:00,16.17,16.17,16.01,16.06,18000.0,15.5817,15.5817,15.4275,15.4757,18000.0
2009-03-16 09:40:00,16.06,16.1,16.05,16.06,28500.0,15.4757,15.5142,15.466,15.4757,28500.0
2009-03-16 09:50:00,16.03,16.06,16.02,16.06,20700.0,15.4468,15.4757,15.4371,15.4757,20700.0
2009-03-16 10:00:00,16.06,16.08,16.03,16.03,15300.0,15.4757,15.495,15.4468,15.4468,15300.0
2009-03-16 10:10:00,16.05,16.06,15.99,15.99,27900.0,15.466,15.4757,15.4082,15.4082,27900.0
2009-03-16 10:20:00,16.0,16.05,16.0,16.04,10200.0,15.4179,15.466,15.4179,15.4564,10200.0
2009-03-16 10:30:00,16.04,16.19,16.04,16.19,9000.0,15.4564,15.601,15.4564,15.601,9000.0
2009-03-16 10:40:00,16.17,16.18,16.13,16.15,9300.0,15.5817,15.5913,15.5431,15.5624,9300.0
2009-03-16 10:50:00,16.13,16.13,16.07,16.07,12000.0,15.5431,15.5431,15.4853,15.4853,12000.0
2009-03-16 11:00:00,16.06,16.08,16.05,16.08,6300.0,15.4757,15.495,15.466,15.495,6300.0
2009-03-16 11:10:00,16.07,16.09,16.06,16.08,10200.0,15.4853,15.5046,15.4757,15.495,10200.0
2009-03-16 11:20:00,16.08,16.15,16.08,16.13,11100.0,15.495,15.5624,15.495,15.5431,11100.0
2009-03-16 11:30:00,16.13,16.13,16.1,16.1,4200.0,15.5431,15.5431,15.5142,15.5142,4200.0
2009-03-16 11:40:00,16.1,16.1,16.06,16.06,7200.0,15.5142,15.5142,15.4757,15.4757,7200.0
2009-03-16 11:50:00,16.07,16.09,16.07,16.08,6600.0,15.4853,15.5046,15.4853,15.495,6600.0
2009-03-16 12:00:00,16.06,16.06,16.0,16.02,4800.0,15.4757,15.4757,15.4179,15.4371,4800.0
2009-03-16 12:10:00,16.03,16.04,16.02,16.03,13500.0,15.4468,15.4564,15.4371,15.4468,13500.0
2009-03-16 12:20:00,16.02,16.03,16.02,16.02,7500.0,15.4371,15.4468,15.4371,15.4371,7500.0
2009-03-16 12:30:00,16.03,16.09,16.03,16.09,10800.0,15.4468,15.5046,15.4468,15.5046,10800.0
2009-03-16 12:40:00,16.09,16.1,16.08,16.1,5100.0,15.5046,15.5142,15.495,15.5142,5100.0
2009-03-16 12:50:00,16.09,16.12,16.09,16.12,9000.0,15.5046,15.5335,15.5046,15.5335,9000.0
2009-03-16 13:00:00,16.09,16.09,16.05,16.05,3300.0,15.5046,15.5046,15.466,15.466,3300.0
2009-03-16 13:10:00,16.03,16.04,16.03,16.03,4500.0,15.4468,15.4564,15.4468,15.4468,4500.0
2009-03-16 13:20:00,16.05,16.06,16.03,16.03,5700.0,15.466,15.4757,15.4468,15.4468,5700.0
2009-03-16 13:30:00,16.04,16.07,16.04,16.07,4800.0,15.4564,15.4853,15.4564,15.4853,4800.0
2009-03-16 13:40:00,16.08,16.09,16.06,16.09,16500.0,15.495,15.5046,15.4757,15.5046,16500.0
2009-03-16 13:50:00,16.08,16.08,16.03,16.04,13800.0,15.495,15.495,15.4468,15.4564,13800.0
2009-03-16 14:00:00,16.02,16.02,15.98,15.99,50700.0,15.4371,15.4371,15.3986,15.4082,50700.0
2009-03-16 14:10:00,15.98,16.02,15.98,16.02,9900.0,15.3986,15.4371,15.3986,15.4371,9900.0
2009-03-16 14:20:00,16.02,16.02,16.0,16.0,12000.0,15.4371,15.4371,15.4179,15.4179,12000.0
2009-03-16 14:30:00,16.0,16.01,15.95,15.96,17700.0,15.4179,15.4275,15.3697,15.3793,17700.0
2009-03-16 14:40:00,15.97,16.01,15.97,16.0,5100.0,15.389,15.4275,15.389,15.4179,5100.0
2009-03-16 14:50:00,16.0,16.0,15.9,15.91,17400.0,15.4179,15.4179,15.3215,15.3311,17400.0
2009-03-16 15:00:00,15.92,15.92,15.84,15.86,29400.0,15.3408,15.3408,15.2637,15.283,29400.0
2009-03-16 15:10:00,15.85,15.86,15.81,15.82,30900.0,15.2733,15.283,15.2348,15.2444,30900.0
2009-03-16 15:20:00,15.82,15.82,15.71,15.76,40200.0,15.2444,15.2444,15.1384,15.1866,40200.0
2009-03-16 15:30:00,15.77,15.78,15.68,15.69,26400.0,15.1962,15.2059,15.1095,15.1191,26400.0
2009-03-16 15:40:00,15.68,15.71,15.65,15.68,108900.0,15.1095,15.1384,15.0806,15.1095,108900.0
2009-03-16 15:50:00,15.69,15.71,15.69,15.7,30300.0,15.1191,15.1384,15.1191,15.1288,30300.0
2009-03-17 09:30:00,15.77,15.83,15.77,15.79,10800.0,15.1962,15.2541,15.1962,15.2155,10800.0
2009-03-17 09:40:00,15.76,15.82,15.74,15.82,5100.0,15.1866,15.2444,15.1673,15.2444,5100.0
2009-03-17 09:50:00,15.83,15.9,15.83,15.83,12900.0,15.2541,15.3215,15.2541,15.2541,12900.0
2009-03-17 10:00:00,15.85,15.9,15.81,15.82,12300.0,15.2733,15.3215,15.2348,15.2444,12300.0
2009-03-17 10:10:00,15.82,15.84,15.78,15.8,4500.0,15.2444,15.2637,15.2059,15.2251,4500.0
2009-03-17 10:20:00,15.8,15.8,15.73,15.73,14700.0,15.2251,15.2251,15.1577,15.1577,14700.0
2009-03-17 10:30:00,15.71,15.77,15.71,15.77,16500.0,15.1384,15.1962,15.1384,15.1962,16500.0
2009-03-17 10:40:00,15.77,15.87,15.77,15.87,24600.0,15.1962,15.2926,15.1962,15.2926,24600.0
2009-03-17 10:50:00,15.87,15.89,15.85,15.86,33600.0,15.2926,15.3119,15.2733,15.283,33600.0
2009-03-17 11:00:00,15.85,15.85,15.81,15.83,8400.0,15.2733,15.2733,15.2348,15.2541,8400.0
2009-03-17 11:10:00,15.82,15.83,15.79,15.79,12300.0,15.2444,15.2541,15.2155,15.2155,12300.0
2009-03-17 11:20:00,15.79,15.81,15.76,15.77,2400.0,15.2155,15.2348,15.1866,15.1962,2400.0
2009-03-17 11:30:00,15.76,15.77,15.74,15.75,2700.0,15.1866,15.1962,15.1673,15.177,2700.0
2009-03-17 11:40:00,15.77,15.8,15.77,15.8,1200.0,15.1962,15.2251,15.1962,15.2251,1200.0
2009-03-17 11:50:00,15.79,15.81,15.78,15.81,5100.0,15.2155,15.2348,15.2059,15.2348,5100.0
2009-03-17 12:00:00,15.83,15.84,15.83,15.84,3000.0,15.2541,15.2637,15.2541,15.2637,3000.0
2009-03-17 12:10:00,15.83,15.83,15.82,15.82,900.0,15.2541,15.2541,15.2444,15.2444,900.0
2009-03-17 12:20:00,15.84,15.88,15.84,15.88,6300.0,15.2637,15.3022,15.2637,15.3022,6300.0
2009-03-17 12:30:00,15.89,15.93,15.88,15.93,8700.0,15.3119,15.3504,15.3022,15.3504,8700.0
2009-03-17 12:40:00,15.93,15.98,15.93,15.96,11100.0,15.3504,15.3986,15.3504,15.3793,11100.0
2009-03-17 12:50:00,15.96,15.96,15.92,15.93,3600.0,15.3793,15.3793,15.3408,15.3504,3600.0
2009-03-17 13:00:00,15.92,15.93,15.92,15.92,8100.0,15.3408,15.3504,15.3408,15.3408,8100.0
2009-03-17 13:10:00,15.93,15.96,15.93,15.95,16500.0,15.3504,15.3793,15.3504,15.3697,16500.0
2009-03-17 13:20:00,15.95,15.98,15.94,15.95,4200.0,15.3697,15.3986,15.3601,15.3697,4200.0
2009-03-17 13:30:00,15.99,16.01,15.99,16.01,5100.0,15.4082,15.4275,15.4082,15.4275,5100.0
2009-03-17 13:40:00,16.0,16.0,15.97,15.97,10800.0,15.4179,15.4179,15.389,15.389,10800.0
2009-03-17 13:50:00,15.96,15.97,15.94,15.95,9600.0,15.3793,15.389,15.3601,15.3697,9600.0
2009-03-17 14:00:00,15.96,15.96,15.93,15.94,9900.0,15.3793,15.3793,15.3504,15.3601,9900.0
2009-03-17 14:10:00,15.95,15.98,15.93,15.96,17100.0,15.3697,15.3986,15.3504,15.3793,17100.0
2009-03-17 14:20:00,15.97,15.98,15.93,15.93,4500.0,15.389,15.3986,15.3504,15.3504,4500.0
2009-03-17 14:30:00,15.93,15.95,15.91,15.95,6300.0,15.3504,15.3697,15.3311,15.3697,6300.0
2009-03-17 14:40:00,15.96,16.05,15.96,16.05,4200.0,15.3793,15.466,15.3793,15.466,4200.0
2009-03-17 14:50:00,16.04,16.06,16.04,16.05,6900.0,15.4564,15.4757,15.4564,15.466,6900.0
2009-03-17 15:00:00,16.05,16.15,16.04,16.15,53700.0,15.466,15.5624,15.4564,15.5624,53700.0
2009-03-17 15:10:00,16.14,16.15,16.12,16.12,15300.0,15.5528,15.5624,15.5335,15.5335,15300.0
2009-03-17 15:20:00,16.13,16.15,16.11,16.11,15600.0,15.5431,15.5624,15.5239,15.5239,15600.0
2009-03-17 15:30:00,16.11,16.11,16.06,16.07,17100.0,15.5239,15.5239,15.4757,15.4853,17100.0
2009-03-17 15:40:00,16.08,16.11,16.07,16.1,16200.0,15.495,15.5239,15.4853,15.5142,16200.0
2009-03-17 15:50:00,16.11,16.23,16.11,16.23,99600.0,15.5239,15.6395,15.5239,15.6395,99600.0
2009-03-18 09:30:00,16.23,16.23,16.12,16.23,18600.0,15.6395,15.6395,15.5335,15.6395,18600.0
2009-03-18 09:40:00,16.22,16.32,16.21,16.3,18900.0,15.6299,15.7262,15.6202,15.707,18900.0
2009-03-18 09:50:00,16.29,16.3,16.24,16.29,10200.0,15.6973,15.707,15.6491,15.6973,10200.0
2009-03-18 10:00:00,16.3,16.33,16.29,16.29,10800.0,15.707,15.7359,15.6973,15.6973,10800.0
2009-03-18 10:10:00,16.31,16.31,16.26,16.26,9300.0,15.7166,15.7166,15.6684,15.6684,9300.0
2009-03-18 10:20:00,16.25,16.26,16.24,16.24,14700.0,15.6588,15.6684,15.6491,15.6491,14700.0
2009-03-18 10:30:00,16.23,16.23,16.19,16.22,11400.0,15.6395,15.6395,15.601,15.6299,11400.0
2009-03-18 10:40:00,16.21,16.25,16.2,16.25,9900.0,15.6202,15.6588,15.6106,15.6588,9900.0
2009-03-18 10:50:00,16.24,16.28,16.24,16.28,27600.0,15.6491,15.6877,15.6491,15.6877,27600.0
2009-03-18 11:00:00,16.28,16.29,16.27,16.27,3900.0,15.6877,15.6973,15.678,15.678,3900.0
2009-03-18 11:10:00,16.27,16.27,16.23,16.23,3600.0,15.678,15.678,15.6395,15.6395,3600.0
2009-03-18 11:20:00,16.24,16.24,16.2,16.23,69600.0,15.6491,15.6491,15.6106,15.6395,69600.0
2009-03-18 11:30:00,16.25,16.26,16.23,16.23,9300.0,15.6588,15.6684,15.6395,15.6395,9300.0
2009-03-18 11:40:00,16.23,16.28,16.23,16.27,16500.0,15.6395,15.6877,15.6395,15.678,16500.0
2009-03-18 11:50:00,16.26,16.31,16.26,16.31,9900.0,15.6684,15.7166,15.6684,15.7166,9900.0
2009-03-18 12:00:00,16.32,16.34,16.32,16.32,21600.0,15.7262,15.7455,15.7262,15.7262,21600.0
2009-03-18 12:10:00,16.34,16.34,16.32,16.33,48900.0,15.7455,15.7455,15.7262,15.7359,48900.0
2009-03-18 12:20:00,16.36,16.37,16.36,16.37,12300.0,15.7648,15.7744,15.7648,15.7744,12300.0
2009-03-18 12:30:00,16.36,16.36,16.33,16.33,3600.0,15.7648,15.7648,15.7359,15.7359,3600.0
2009-03-18 12:40:00,16.33,16.36,16.33,16.35,39600.0,15.7359,15.7648,15.7359,15.7551,39600.0
2009-03-18 12:50:00,16.35,16.39,16.33,16.39,12300.0,15.7551,15.7937,15.7359,15.7937,12300.0
2009-03-18 13:00:00,16.38,16.38,16.37,16.38,37200.0,15.784,15.784,15.7744,15.784,37200.0
2009-03-18 13:10:00,16.38,16.38,16.37,16.37,6900.0,15.784,15.784,15.7744,15.7744,6900.0
2009-03-18 13:20:00,16.37,16.4,16.37,16.38,9300.0,15.7744,15.8033,15.7744,15.784,9300.0
2009-03-18 13:30:00,16.37,16.37,16.36,16.36,3300.0,15.7744,15.7744,15.7648,15.7648,3300.0
2009-03-18 13:40:00,16.36,16.4,16.36,16.38,17700.0,15.7648,15.8033,15.7648,15.784,17700.0
2009-03-18 13:50:00,16.39,16.39,16.35,16.35,900.0,15.7937,15.7937,15.7551,15.7551,900.0
2009-03-18 14:00:00,16.34,16.36,16.32,16.34,19200.0,15.7455,15.7648,15.7262,15.7455,19200.0
2009-03-18 14:10:00,16.37,16.51,16.37,16.49,15900.0,15.7744,15.9093,15.7744,15.89,15900.0
2009-03-18 14:20:00,16.51,16.67,16.5,16.55,12900.0,15.9093,16.0635,15.8997,15.9479,12900.0
2009-03-18 14:30:00,16.54,16.56,16.48,16.52,27300.0,15.9382,15.9575,15.8804,15.9189,27300.0
2009-03-18 14:40:00,16.52,16.58,16.51,16.57,22800.0,15.9189,15.9768,15.9093,15.9671,22800.0
2009-03-18 14:50:00,16.57,16.62,16.53,16.56,24600.0,15.9671,16.0153,15.9286,15.9575,24600.0
2009-03-18 15:00:00,16.56,16.56,16.47,16.48,9300.0,15.9575,15.9575,15.8708,15.8804,9300.0
2009-03-18 15:10:00,16.49,16.5,16.39,16.39,24300.0,15.89,15.8997,15.7937,15.7937,24300.0
2009-03-18 15:20:00,16.37,16.37,16.2,16.29,38700.0,15.7744,15.7744,15.6106,15.6973,38700.0
2009-03-18 15:30:00,16.29,16.29,16.21,16.23,34800.0,15.6973,15.6973,15.6202,15.6395,34800.0
2009-03-18 15:40:00,16.26,16.28,16.22,16.24,109500.0,15.6684,15.6877,15.6299,15.6491,109500.0
2009-03-18 15:50:00,16.26,16.32,16.25,16.32,134700.0,15.6684,15.7262,15.6588,15.7262,134700.0
2009-03-19 09:30:00,16.42,16.57,16.26,16.27,20700.0,15.8226,15.9671,15.6684,15.678,20700.0
2009-03-19 09:40:00,16.28,16.3,16.25,16.3,10200.0,15.6877,15.707,15.6588,15.707,10200.0
2009-03-19 09:50:00,16.3,16.3,16.22,16.23,24000.0,15.707,15.707,15.6299,15.6395,24000.0
2009-03-19 10:00:00,16.22,16.22,16.16,16.18,24000.0,15.6299,15.6299,15.572,15.5913,24000.0
2009-03-19 10:10:00,16.18,16.28,16.17,16.28,23400.0,15.5913,15.6877,15.5817,15.6877,23400.0
2009-03-19 10:20:00,16.3,16.31,16.24,16.24,39300.0,15.707,15.7166,15.6491,15.6491,39300.0
2009-03-19 10:30:00,16.23,16.25,16.23,16.23,10800.0,15.6395,15.6588,15.6395,15.6395,10800.0
2009-03-19 10:40:00,16.24,16.28,16.24,16.26,90600.0,15.6491,15.6877,15.6491,15.6684,90600.0
2009-03-19 10:50:00,16.24,16.24,16.18,16.19,34200.0,15.6491,15.6491,15.5913,15.601,34200.0
2009-03-19 11:00:00,16.21,16.23,16.18,16.18,40200.0,15.6202,15.6395,15.5913,15.5913,40200.0
2009-03-19 11:10:00,16.16,16.16,16.13,16.14,29400.0,15.572,15.572,15.5431,15.5528,29400.0
2009-03-19 11:20:00,16.15,16.16,16.08,16.08,27900.0,15.5624,15.572,15.495,15.495,27900.0
2009-03-19 11:30:00,16.08,16.11,16.08,16.11,21900.0,15.495,15.5239,15.495,15.5239,21900.0
2009-03-19 11:40:00,16.09,16.1,16.06,16.06,24300.0,15.5046,15.5142,15.4757,15.4757,24300.0
2009-03-19 11:50:00,16.04,16.11,16.03,16.11,11700.0,15.4564,15.5239,15.4468,15.5239,11700.0
2009-03-19 12:00:00,16.12,16.14,16.1,16.1,10800.0,15.5335,15.5528,15.5142,15.5142,10800.0
2009-03-19 12:10:00,16.11,16.11,16.05,16.06,12900.0,15.5239,15.5239,15.466,15.4757,12900.0
2009-03-19 12:20:00,16.06,16.09,16.05,16.08,30300.0,15.4757,15.5046,15.466,15.495,30300.0
2009-03-19 12:30:00,16.1,16.12,16.09,16.09,12000.0,15.5142,15.5335,15.5046,15.5046,12000.0
2009-03-19 12:40:00,16.09,16.12,16.09,16.12,6900.0,15.5046,15.5335,15.5046,15.5335,6900.0
2009-03-19 12:50:00,16.09,16.09,16.07,16.07,3300.0,15.5046,15.5046,15.4853,15.4853,3300.0
2009-03-19 13:00:00,16.07,16.07,16.03,16.04,4500.0,15.4853,15.4853,15.4468,15.4564,4500.0
2009-03-19 13:10:00,16.03,16.07,16.03,16.07,4500.0,15.4468,15.4853,15.4468,15.4853,4500.0
2009-03-19 13:20:00,16.09,16.09,16.08,16.08,9900.0,15.5046,15.5046,15.495,15.495,9900.0
2009-03-19 13:30:00,16.1,16.1,16.06,16.06,18300.0,15.5142,15.5142,15.4757,15.4757,18300.0
2009-03-19 13:40:00,16.09,16.14,16.09,16.14,11100.0,15.5046,15.5528,15.5046,15.5528,11100.0
2009-03-19 13:50:00,16.14,16.15,16.13,16.14,16500.0,15.5528,15.5624,15.5431,15.5528,16500.0
2009-03-19 14:00:00,16.14,16.16,16.14,16.14,19800.0,15.5528,15.572,15.5528,15.5528,19800.0
2009-03-19 14:10:00,16.14,16.15,16.13,16.13,7800.0,15.5528,15.5624,15.5431,15.5431,7800.0
2009-03-19 14:20:00,16.13,16.13,16.08,16.1,12600.0,15.5431,15.5431,15.495,15.5142,12600.0
2009-03-19 14:30:00,16.09,16.11,16.08,16.08,5700.0,15.5046,15.5239,15.495,15.495,5700.0
2009-03-19 14:40:00,16.09,16.09,16.05,16.05,11100.0,15.5046,15.5046,15.466,15.466,11100.0
2009-03-19 14:50:00,16.05,16.06,16.03,16.05,7800.0,15.466,15.4757,15.4468,15.466,7800.0
2009-03-19 15:00:00,16.05,16.11,16.05,16.09,22200.0,15.466,15.5239,15.466,15.5046,22200.0
2009-03-19 15:10:00,16.08,16.11,16.07,16.1,14400.0,15.495,15.5239,15.4853,15.5142,14400.0
2009-03-19 15:20:00,16.1,16.11,16.08,16.09,6300.0,15.5142,15.5239,15.495,15.5046,6300.0
2009-03-19 15:30:00,16.09,16.12,16.08,16.09,72900.0,15.5046,15.5335,15.495,15.5046,72900.0
2009-03-19 15:40:00,16.08,16.1,16.07,16.08,27900.0,15.495,15.5142,15.4853,15.495,27900.0
2009-03-19 15:50:00,16.1,16.1,16.07,16.08,24300.0,15.5142,15.5142,15.4853,15.495,24300.0
2009-03-20 09:30:00,16.06,16.19,16.06,16.17,30600.0,15.5255,15.6511,15.5255,15.6318,30600.0
2009-03-20 09:40:00,16.16,16.16,16.07,16.11,11100.0,15.6221,15.6221,15.5351,15.5738,11100.0
2009-03-20 09:50:00,16.1,16.15,16.09,16.09,19800.0,15.5641,15.6125,15.5545,15.5545,19800.0
2009-03-20 10:00:00,16.1,16.11,16.09,16.11,19500.0,15.5641,15.5738,15.5545,15.5738,19500.0
2009-03-20 10:10:00,16.09,16.1,16.07,16.07,13200.0,15.5545,15.5641,15.5351,15.5351,13200.0
2009-03-20 10:20:00,16.08,16.1,16.07,16.1,20400.0,15.5448,15.5641,15.5351,15.5641,20400.0
2009-03-20 10:30:00,16.09,16.09,16.05,16.06,24300.0,15.5545,15.5545,15.5158,15.5255,24300.0
2009-03-20 10:40:00,16.06,16.08,16.06,16.06,9900.0,15.5255,15.5448,15.5255,15.5255,9900.0
2009-03-20 10:50:00,16.04,16.07,16.04,16.07,10200.0,15.5061,15.5351,15.5061,15.5351,10200.0
2009-03-20 11:00:00,16.05,16.06,15.98,15.98,7200.0,15.5158,15.5255,15.4481,15.4481,7200.0
2009-03-20 11:10:00,15.98,15.98,15.94,15.96,36000.0,15.4481,15.4481,15.4095,15.4288,36000.0
2009-03-20 11:20:00,15.97,15.97,15.94,15.94,6300.0,15.4385,15.4385,15.4095,15.4095,6300.0
2009-03-20 11:30:00,15.94,15.96,15.94,15.96,1800.0,15.4095,15.4288,15.4095,15.4288,1800.0
2009-03-20 11:40:00,15.95,15.96,15.93,15.94,6600.0,15.4191,15.4288,15.3998,15.4095,6600.0
2009-03-20 11:50:00,15.94,15.98,15.94,15.96,3300.0,15.4095,15.4481,15.4095,15.4288,3300.0
2009-03-20 12:00:00,15.97,15.97,15.94,15.96,2400.0,15.4385,15.4385,15.4095,15.4288,2400.0
2009-03-20 12:10:00,15.96,15.99,15.96,15.99,3900.0,15.4288,15.4578,15.4288,15.4578,3900.0
2009-03-20 12:20:00,16.0,16.0,15.98,15.98,1800.0,15.4675,15.4675,15.4481,15.4481,1800.0
2009-03-20 12:30:00,15.98,16.0,15.97,15.97,12300.0,15.4481,15.4675,15.4385,15.4385,12300.0
2009-03-20 12:40:00,15.97,15.97,15.92,15.92,14700.0,15.4385,15.4385,15.3901,15.3901,14700.0
2009-03-20 12:50:00,15.9,15.9,15.81,15.82,16800.0,15.3708,15.3708,15.2838,15.2935,16800.0
2009-03-20 13:00:00,15.83,15.84,15.83,15.84,6000.0,15.3031,15.3128,15.3031,15.3128,6000.0
2009-03-20 13:10:00,15.83,15.86,15.83,15.84,2100.0,15.3031,15.3321,15.3031,15.3128,2100.0
2009-03-20 13:20:00,15.84,15.84,15.78,15.78,12600.0,15.3128,15.3128,15.2548,15.2548,12600.0
2009-03-20 13:30:00,15.81,15.81,15.79,15.79,1800.0,15.2838,15.2838,15.2645,15.2645,1800.0
2009-03-20 13:40:00,15.78,15.79,15.76,15.76,5700.0,15.2548,15.2645,15.2355,15.2355,5700.0
2009-03-20 13:50:00,15.79,15.79,15.72,15.72,61200.0,15.2645,15.2645,15.1968,15.1968,61200.0
2009-03-20 14:00:00,15.72,15.74,15.72,15.72,12300.0,15.1968,15.2161,15.1968,15.1968,12300.0
2009-03-20 14:10:00,15.72,15.74,15.72,15.74,1800.0,15.1968,15.2161,15.1968,15.2161,1800.0
2009-03-20 14:20:00,15.75,15.79,15.75,15.79,1500.0,15.2258,15.2645,15.2258,15.2645,1500.0
2009-03-20 14:30:00,15.81,15.81,15.78,15.79,6000.0,15.2838,15.2838,15.2548,15.2645,6000.0
2009-03-20 14:40:00,15.8,15.81,15.76,15.78,6000.0,15.2741,15.2838,15.2355,15.2548,6000.0
2009-03-20 14:50:00,15.76,15.82,15.76,15.81,5100.0,15.2355,15.2935,15.2355,15.2838,5100.0
2009-03-20 15:00:00,15.82,15.84,15.82,15.82,5700.0,15.2935,15.3128,15.2935,15.2935,5700.0
2009-03-20 15:10:00,15.83,15.83,15.77,15.79,10800.0,15.3031,15.3031,15.2451,15.2645,10800.0
2009-03-20 15:20:00,15.78,15.83,15.78,15.81,7500.0,15.2548,15.3031,15.2548,15.2838,7500.0
2009-03-20 15:30:00,15.8,15.85,15.8,15.82,10800.0,15.2741,15.3225,15.2741,15.2935,10800.0
2009-03-20 15:40:00,15.81,15.83,15.78,15.78,125100.0,15.2838,15.3031,15.2548,15.2548,125100.0
2009-03-20 15:50:00,15.77,15.77,15.58,15.58,35400.0,15.2451,15.2451,15.0615,15.0615,35400.0
2009-03-23 09:30:00,15.97,16.06,15.68,15.74,57900.0,15.4385,15.5255,15.1581,15.2161,57900.0
2009-03-23 09:40:00,15.73,15.74,15.66,15.67,9000.0,15.2065,15.2161,15.1388,15.1485,9000.0
2009-03-23 09:50:00,15.67,15.69,15.65,15.67,10500.0,15.1485,15.1678,15.1291,15.1485,10500.0
2009-03-23 10:00:00,15.66,15.75,15.66,15.73,26400.0,15.1388,15.2258,15.1388,15.2065,26400.0
2009-03-23 10:10:00,15.72,15.82,15.72,15.82,16500.0,15.1968,15.2935,15.1968,15.2935,16500.0
2009-03-23 10:20:00,15.82,15.82,15.77,15.79,42000.0,15.2935,15.2935,15.2451,15.2645,42000.0
2009-03-23 10:30:00,15.8,15.85,15.79,15.84,16800.0,15.2741,15.3225,15.2645,15.3128,16800.0
2009-03-23 10:40:00,15.83,15.86,15.82,15.86,15000.0,15.3031,15.3321,15.2935,15.3321,15000.0
2009-03-23 10:50:00,15.89,15.92,15.87,15.91,11400.0,15.3611,15.3901,15.3418,15.3805,11400.0
2009-03-23 11:00:00,15.91,15.97,15.91,15.96,10800.0,15.3805,15.4385,15.3805,15.4288,10800.0
2009-03-23 11:10:00,15.95,15.96,15.95,15.95,6300.0,15.4191,15.4288,15.4191,15.4191,6300.0
2009-03-23 11:20:00,15.96,15.96,15.92,15.94,9600.0,15.4288,15.4288,15.3901,15.4095,9600.0
2009-03-23 11:30:00,15.95,15.99,15.94,15.99,9000.0,15.4191,15.4578,15.4095,15.4578,9000.0
2009-03-23 11:40:00,15.98,16.01,15.98,16.0,5100.0,15.4481,15.4771,15.4481,15.4675,5100.0
2009-03-23 11:50:00,15.99,16.08,15.99,16.07,16500.0,15.4578,15.5448,15.4578,15.5351,16500.0
2009-03-23 12:00:00,16.07,16.08,16.06,16.07,88500.0,15.5351,15.5448,15.5255,15.5351,88500.0
2009-03-23 12:10:00,16.07,16.08,16.07,16.07,31800.0,15.5351,15.5448,15.5351,15.5351,31800.0
2009-03-23 12:20:00,16.07,16.07,16.04,16.06,24600.0,15.5351,15.5351,15.5061,15.5255,24600.0
2009-03-23 12:30:00,16.06,16.06,16.03,16.04,18000.0,15.5255,15.5255,15.4965,15.5061,18000.0
2009-03-23 12:40:00,16.04,16.04,16.01,16.03,21300.0,15.5061,15.5061,15.4771,15.4965,21300.0
2009-03-23 12:50:00,16.03,16.04,16.01,16.01,12000.0,15.4965,15.5061,15.4771,15.4771,12000.0
2009-03-23 13:00:00,16.01,16.01,15.97,15.97,10200.0,15.4771,15.4771,15.4385,15.4385,10200.0
2009-03-23 13:10:00,15.97,16.03,15.97,16.0,4200.0,15.4385,15.4965,15.4385,15.4675,4200.0
2009-03-23 13:20:00,15.98,15.98,15.91,15.91,12000.0,15.4481,15.4481,15.3805,15.3805,12000.0
2009-03-23 13:30:00,15.9,15.91,15.87,15.87,29100.0,15.3708,15.3805,15.3418,15.3418,29100.0
2009-03-23 13:40:00,15.89,15.92,15.89,15.92,3000.0,15.3611,15.3901,15.3611,15.3901,3000.0
2009-03-23 13:50:00,15.93,15.93,15.92,15.92,8400.0,15.3998,15.3998,15.3901,15.3901,8400.0
2009-03-23 14:00:00,15.95,15.98,15.95,15.98,3300.0,15.4191,15.4481,15.4191,15.4481,3300.0
2009-03-23 14:10:00,15.97,15.97,15.95,15.95,18300.0,15.4385,15.4385,15.4191,15.4191,18300.0
2009-03-23 14:20:00,15.96,15.98,15.96,15.98,9600.0,15.4288,15.4481,15.4288,15.4481,9600.0
2009-03-23 14:30:00,15.99,16.03,15.99,16.01,30600.0,15.4578,15.4965,15.4578,15.4771,30600.0
2009-03-23 14:40:00,16.01,16.02,15.98,16.02,13800.0,15.4771,15.4868,15.4481,15.4868,13800.0
2009-03-23 14:50:00,16.03,16.08,16.03,16.08,41100.0,15.4965,15.5448,15.4965,15.5448,41100.0
2009-03-23 15:00:00,16.08,16.09,16.06,16.07,24900.0,15.5448,15.5545,15.5255,15.5351,24900.0
2009-03-23 15:10:00,16.06,16.12,16.06,16.1,13800.0,15.5255,15.5835,15.5255,15.5641,13800.0
2009-03-23 15:20:00,16.1,16.1,16.06,16.07,31500.0,15.5641,15.5641,15.5255,15.5351,31500.0
2009-03-23 15:30:00,16.1,16.11,16.07,16.11,18000.0,15.5641,15.5738,15.5351,15.5738,18000.0
2009-03-23 15:40:00,16.12,16.15,16.11,16.14,30000.0,15.5835,15.6125,15.5738,15.6028,30000.0
2009-03-23 15:50:00,16.16,16.21,16.14,16.21,15600.0,15.6221,15.6705,15.6028,15.6705,15600.0
2009-03-24 09:30:00,16.15,16.16,15.99,16.14,26700.0,15.6125,15.6221,15.4578,15.6028,26700.0
2009-03-24 09:40:00,16.12,16.14,16.09,16.1,22800.0,15.5835,15.6028,15.5545,15.5641,22800.0
2009-03-24 09:50:00,16.12,16.14,16.11,16.12,16200.0,15.5835,15.6028,15.5738,15.5835,16200.0
2009-03-24 10:00:00,16.15,16.19,16.1,16.1,16800.0,15.6125,15.6511,15.5641,15.5641,16800.0
2009-03-24 10:10:00,16.13,16.13,16.04,16.04,12300.0,15.5931,15.5931,15.5061,15.5061,12300.0
2009-03-24 10:20:00,16.03,16.05,16.0,16.0,15300.0,15.4965,15.5158,15.4675,15.4675,15300.0
2009-03-24 10:30:00,16.0,16.01,15.97,16.01,52500.0,15.4675,15.4771,15.4385,15.4771,52500.0
2009-03-24 10:40:00,16.01,16.01,15.94,15.97,11400.0,15.4771,15.4771,15.4095,15.4385,11400.0
2009-03-24 10:50:00,15.97,16.01,15.97,16.0,4500.0,15.4385,15.4771,15.4385,15.4675,4500.0
2009-03-24 11:00:00,16.0,16.07,16.0,16.06,3000.0,15.4675,15.5351,15.4675,15.5255,3000.0
2009-03-24 11:10:00,16.06,16.09,16.06,16.09,3600.0,15.5255,15.5545,15.5255,15.5545,3600.0
2009-03-24 11:20:00,16.08,16.12,16.08,16.09,4200.0,15.5448,15.5835,15.5448,15.5545,4200.0
2009-03-24 11:30:00,16.1,16.1,16.06,16.07,2700.0,15.5641,15.5641,15.5255,15.5351,2700.0
2009-03-24 11:40:00,16.06,16.06,16.01,16.01,4500.0,15.5255,15.5255,15.4771,15.4771,4500.0
2009-03-24 11:50:00,16.02,16.02,15.99,15.99,6600.0,15.4868,15.4868,15.4578,15.4578,6600.0
2009-03-24 12:00:00,16.0,16.0,15.97,15.98,11700.0,15.4675,15.4675,15.4385,15.4481,11700.0
2009-03-24 12:10:00,15.99,16.01,15.98,16.0,3000.0,15.4578,15.4771,15.4481,15.4675,3000.0
2009-03-24 12:20:00,16.04,16.04,16.01,16.02,4500.0,15.5061,15.5061,15.4771,15.4868,4500.0
2009-03-24 12:30:00,16.04,16.05,16.03,16.05,15900.0,15.5061,15.5158,15.4965,15.5158,15900.0
2009-03-24 12:40:00,16.03,16.06,16.03,16.06,11100.0,15.4965,15.5255,15.4965,15.5255,11100.0
2009-03-24 12:50:00,16.06,16.1,16.06,16.1,5700.0,15.5255,15.5641,15.5255,15.5641,5700.0
2009-03-24 13:00:00,16.09,16.09,16.06,16.06,8700.0,15.5545,15.5545,15.5255,15.5255,8700.0
2009-03-24 13:10:00,16.07,16.1,16.07,16.08,8700.0,15.5351,15.5641,15.5351,15.5448,8700.0
2009-03-24 13:20:00,16.09,16.13,16.09,16.11,6600.0,15.5545,15.5931,15.5545,15.5738,6600.0
2009-03-24 13:30:00,16.12,16.12,16.06,16.06,3000.0,15.5835,15.5835,15.5255,15.5255,3000.0
2009-03-24 13:40:00,16.06,16.06,16.04,16.05,2700.0,15.5255,15.5255,15.5061,15.5158,2700.0
2009-03-24 13:50:00,16.03,16.03,16.01,16.02,1500.0,15.4965,15.4965,15.4771,15.4868,1500.0
2009-03-24 14:00:00,16.03,16.05,16.02,16.05,6300.0,15.4965,15.5158,15.4868,15.5158,6300.0
2009-03-24 14:10:00,16.05,16.05,16.02,16.04,4200.0,15.5158,15.5158,15.4868,15.5061,4200.0
2009-03-24 14:20:00,16.06,16.06,16.03,16.03,9600.0,15.5255,15.5255,15.4965,15.4965,9600.0
2009-03-24 14:30:00,16.04,16.04,16.01,16.03,8400.0,15.5061,15.5061,15.4771,15.4965,8400.0
2009-03-24 14:40:00,16.04,16.04,16.01,16.03,5100.0,15.5061,15.5061,15.4771,15.4965,5100.0
2009-03-24 14:50:00,16.03,16.03,16.0,16.0,10500.0,15.4965,15.4965,15.4675,15.4675,10500.0
2009-03-24 15:00:00,16.01,16.02,15.98,15.98,8400.0,15.4771,15.4868,15.4481,15.4481,8400.0
2009-03-24 15:10:00,15.98,16.01,15.98,15.99,11700.0,15.4481,15.4771,15.4481,15.4578,11700.0
2009-03-24 15:20:00,16.0,16.01,15.98,16.0,7200.0,15.4675,15.4771,15.4481,15.4675,7200.0
2009-03-24 15:30:00,15.99,16.0,15.97,15.98,7200.0,15.4578,15.4675,15.4385,15.4481,7200.0
2009-03-24 15:40:00,15.98,15.98,15.95,15.95,7200.0,15.4481,15.4481,15.4191,15.4191,7200.0
2009-03-24 15:50:00,15.95,15.95,15.85,15.85,34800.0,15.4191,15.4191,15.3225,15.3225,34800.0
2009-03-25 09:30:00,15.87,16.08,15.82,16.08,49500.0,15.3418,15.5448,15.2935,15.5448,49500.0
2009-03-25 09:40:00,16.07,16.09,16.04,16.05,22500.0,15.5351,15.5545,15.5061,15.5158,22500.0
2009-03-25 09:50:00,16.08,16.15,16.07,16.15,18600.0,15.5448,15.6125,15.5351,15.6125,18600.0
2009-03-25 10:00:00,16.16,16.29,16.16,16.29,23700.0,15.6221,15.7478,15.6221,15.7478,23700.0
2009-03-25 10:10:00,16.29,16.29,16.24,16.25,40200.0,15.7478,15.7478,15.6995,15.7092,40200.0
2009-03-25 10:20:00,16.24,16.24,16.2,16.2,3900.0,15.6995,15.6995,15.6608,15.6608,3900.0
2009-03-25 10:30:00,16.2,16.27,16.2,16.27,25500.0,15.6608,15.7285,15.6608,15.7285,25500.0
2009-03-25 10:40:00,16.25,16.26,16.24,16.24,8100.0,15.7092,15.7188,15.6995,15.6995,8100.0
2009-03-25 10:50:00,16.24,16.26,16.24,16.25,8400.0,15.6995,15.7188,15.6995,15.7092,8400.0
2009-03-25 11:00:00,16.24,16.27,16.23,16.27,10800.0,15.6995,15.7285,15.6898,15.7285,10800.0
2009-03-25 11:10:00,16.27,16.27,16.2,16.21,15900.0,15.7285,15.7285,15.6608,15.6705,15900.0
2009-03-25 11:20:00,16.21,16.22,16.19,16.22,15600.0,15.6705,15.6801,15.6511,15.6801,15600.0
2009-03-25 11:30:00,16.23,16.26,16.21,16.24,13800.0,15.6898,15.7188,15.6705,15.6995,13800.0
2009-03-25 11:40:00,16.24,16.29,16.24,16.29,18300.0,15.6995,15.7478,15.6995,15.7478,18300.0
2009-03-25 11:50:00,16.28,16.29,16.27,16.27,3900.0,15.7382,15.7478,15.7285,15.7285,3900.0
2009-03-25 12:00:00,16.28,16.34,16.28,16.32,37500.0,15.7382,15.7962,15.7382,15.7768,37500.0
2009-03-25 12:10:00,16.3,16.3,16.26,16.26,6300.0,15.7575,15.7575,15.7188,15.7188,6300.0
2009-03-25 12:20:00,16.26,16.26,16.19,16.23,7200.0,15.7188,15.7188,15.6511,15.6898,7200.0
2009-03-25 12:30:00,16.24,16.25,16.22,16.22,17100.0,15.6995,15.7092,15.6801,15.6801,17100.0
2009-03-25 12:40:00,16.24,16.24,16.21,16.21,9900.0,15.6995,15.6995,15.6705,15.6705,9900.0
2009-03-25 12:50:00,16.18,16.18,16.16,16.17,6300.0,15.6415,15.6415,15.6221,15.6318,6300.0
2009-03-25 13:00:00,16.17,16.21,16.17,16.18,34800.0,15.6318,15.6705,15.6318,15.6415,34800.0
2009-03-25 13:10:00,16.17,16.2,16.1,16.1,36300.0,15.6318,15.6608,15.5641,15.5641,36300.0
2009-03-25 13:20:00,16.11,16.11,16.04,16.05,25200.0,15.5738,15.5738,15.5061,15.5158,25200.0
2009-03-25 13:30:00,16.04,16.06,16.02,16.04,92700.0,15.5061,15.5255,15.4868,15.5061,92700.0
2009-03-25 13:40:00,16.02,16.03,15.92,15.94,128100.0,15.4868,15.4965,15.3901,15.4095,128100.0
2009-03-25 13:50:00,15.94,16.02,15.94,16.0,3300.0,15.4095,15.4868,15.4095,15.4675,3300.0
2009-03-25 14:00:00,15.97,15.97,15.8,15.8,33000.0,15.4385,15.4385,15.2741,15.2741,33000.0
2009-03-25 14:10:00,15.8,15.82,15.78,15.8,28500.0,15.2741,15.2935,15.2548,15.2741,28500.0
2009-03-25 14:20:00,15.83,15.86,15.83,15.84,13200.0,15.3031,15.3321,15.3031,15.3128,13200.0
2009-03-25 14:30:00,15.81,15.83,15.77,15.77,20100.0,15.2838,15.3031,15.2451,15.2451,20100.0
2009-03-25 14:40:00,15.75,15.75,15.67,15.7,20400.0,15.2258,15.2258,15.1485,15.1775,20400.0
2009-03-25 14:50:00,15.69,15.73,15.67,15.68,21000.0,15.1678,15.2065,15.1485,15.1581,21000.0
2009-03-25 15:00:00,15.67,15.72,15.66,15.71,39600.0,15.1485,15.1968,15.1388,15.1871,39600.0
2009-03-25 15:10:00,15.72,15.74,15.7,15.71,5700.0,15.1968,15.2161,15.1775,15.1871,5700.0
2009-03-25 15:20:00,15.78,15.89,15.78,15.89,11400.0,15.2548,15.3611,15.2548,15.3611,11400.0
2009-03-25 15:30:00,15.91,15.93,15.89,15.91,18600.0,15.3805,15.3998,15.3611,15.3805,18600.0
2009-03-25 15:40:00,15.87,15.94,15.85,15.92,16800.0,15.3418,15.4095,15.3225,15.3901,16800.0
2009-03-25 15:50:00,15.9,16.09,15.9,16.09,8400.0,15.3708,15.5545,15.3708,15.5545,8400.0
2009-03-26 09:30:00,16.13,16.35,16.13,16.3,47100.0,15.5931,15.8058,15.5931,15.7575,47100.0
2009-03-26 09:40:00,16.31,16.4,16.31,16.32,22500.0,15.7672,15.8542,15.7672,15.7768,22500.0
2009-03-26 09:50:00,16.32,16.32,16.24,16.25,30900.0,15.7768,15.7768,15.6995,15.7092,30900.0
2009-03-26 10:00:00,16.26,16.32,16.25,16.3,20400.0,15.7188,15.7768,15.7092,15.7575,20400.0
2009-03-26 10:10:00,16.28,16.28,16.19,16.24,23700.0,15.7382,15.7382,15.6511,15.6995,23700.0
2009-03-26 10:20:00,16.26,16.33,16.26,16.3,166500.0,15.7188,15.7865,15.7188,15.7575,166500.0
2009-03-26 10:30:00,16.32,16.39,16.3,16.38,31500.0,15.7768,15.8445,15.7575,15.8348,31500.0
2009-03-26 10:40:00,16.38,16.43,16.38,16.4,41100.0,15.8348,15.8832,15.8348,15.8542,41100.0
2009-03-26 10:50:00,16.4,16.42,16.37,16.41,27600.0,15.8542,15.8735,15.8252,15.8638,27600.0
2009-03-26 11:00:00,16.4,16.46,16.4,16.44,14700.0,15.8542,15.9122,15.8542,15.8928,14700.0
2009-03-26 11:10:00,16.45,16.46,16.44,16.46,4500.0,15.9025,15.9122,15.8928,15.9122,4500.0
2009-03-26 11:20:00,16.44,16.53,16.44,16.48,29100.0,15.8928,15.9798,15.8928,15.9315,29100.0
2009-03-26 11:30:00,16.48,16.5,16.48,16.49,24000.0,15.9315,15.9508,15.9315,15.9412,24000.0
2009-03-26 11:40:00,16.5,16.51,16.47,16.47,21900.0,15.9508,15.9605,15.9218,15.9218,21900.0
2009-03-26 11:50:00,16.46,16.46,16.41,16.43,14400.0,15.9122,15.9122,15.8638,15.8832,14400.0
2009-03-26 12:00:00,16.43,16.49,16.43,16.47,23700.0,15.8832,15.9412,15.8832,15.9218,23700.0
2009-03-26 12:10:00,16.45,16.46,16.43,16.46,16200.0,15.9025,15.9122,15.8832,15.9122,16200.0
2009-03-26 12:20:00,16.49,16.55,16.49,16.55,26400.0,15.9412,15.9992,15.9412,15.9992,26400.0
2009-03-26 12:30:00,16.55,16.56,16.53,16.55,27000.0,15.9992,16.0088,15.9798,15.9992,27000.0
2009-03-26 12:40:00,16.55,16.55,16.48,16.5,16500.0,15.9992,15.9992,15.9315,15.9508,16500.0
2009-03-26 12:50:00,16.5,16.5,16.48,16.49,27000.0,15.9508,15.9508,15.9315,15.9412,27000.0
2009-03-26 13:00:00,16.48,16.61,16.48,16.6,53100.0,15.9315,16.0572,15.9315,16.0475,53100.0
2009-03-26 13:10:00,16.61,16.61,16.56,16.57,48000.0,16.0572,16.0572,16.0088,16.0185,48000.0
2009-03-26 13:20:00,16.57,16.66,16.56,16.61,84300.0,16.0185,16.1055,16.0088,16.0572,84300.0
2009-03-26 13:30:00,16.62,16.63,16.57,16.58,10200.0,16.0668,16.0765,16.0185,16.0282,10200.0
2009-03-26 13:40:00,16.57,16.57,16.54,16.56,25800.0,16.0185,16.0185,15.9895,16.0088,25800.0
2009-03-26 13:50:00,16.54,16.6,16.53,16.55,23100.0,15.9895,16.0475,15.9798,15.9992,23100.0
2009-03-26 14:00:00,16.57,16.61,16.57,16.6,8400.0,16.0185,16.0572,16.0185,16.0475,8400.0
2009-03-26 14:10:00,16.61,16.62,16.57,16.6,20100.0,16.0572,16.0668,16.0185,16.0475,20100.0
2009-03-26 14:20:00,16.58,16.67,16.58,16.58,19200.0,16.0282,16.1152,16.0282,16.0282,19200.0
2009-03-26 14:30:00,16.59,16.6,16.55,16.58,11100.0,16.0378,16.0475,15.9992,16.0282,11100.0
2009-03-26 14:40:00,16.58,16.6,16.55,16.59,18300.0,16.0282,16.0475,15.9992,16.0378,18300.0
2009-03-26 14:50:00,16.57,16.57,16.49,16.51,38100.0,16.0185,16.0185,15.9412,15.9605,38100.0
2009-03-26 15:00:00,16.51,16.56,16.48,16.53,21600.0,15.9605,16.0088,15.9315,15.9798,21600.0
2009-03-26 15:10:00,16.54,16.57,16.51,16.54,20700.0,15.9895,16.0185,15.9605,15.9895,20700.0
2009-03-26 15:20:00,16.55,16.66,16.54,16.66,17100.0,15.9992,16.1055,15.9895,16.1055,17100.0
2009-03-26 15:30:00,16.66,16.67,16.6,16.65,38700.0,16.1055,16.1152,16.0475,16.0958,38700.0
2009-03-26 15:40:00,16.65,16.72,16.65,16.71,47700.0,16.0958,16.1635,16.0958,16.1538,47700.0
2009-03-26 15:50:00,16.77,16.77,16.72,16.75,21600.0,16.2118,16.2118,16.1635,16.1925,21600.0
2009-03-27 09:30:00,16.64,16.67,16.49,16.55,38400.0,16.0862,16.1152,15.9412,15.9992,38400.0
2009-03-27 09:40:00,16.59,16.67,16.59,16.67,9900.0,16.0378,16.1152,16.0378,16.1152,9900.0
2009-03-27 09:50:00,16.67,16.74,16.65,16.65,7800.0,16.1152,16.1828,16.0958,16.0958,7800.0
2009-03-27 10:00:00,16.67,16.68,16.63,16.66,26400.0,16.1152,16.1248,16.0765,16.1055,26400.0
2009-03-27 10:10:00,16.67,16.7,16.66,16.7,8400.0,16.1152,16.1442,16.1055,16.1442,8400.0
2009-03-27 10:20:00,16.73,16.77,16.72,16.75,12900.0,16.1732,16.2118,16.1635,16.1925,12900.0
2009-03-27 10:30:00,16.74,16.79,16.71,16.77,18900.0,16.1828,16.2312,16.1538,16.2118,18900.0
2009-03-27 10:40:00,16.78,16.79,16.76,16.79,11700.0,16.2215,16.2312,16.2022,16.2312,11700.0
2009-03-27 10:50:00,16.76,16.78,16.75,16.76,12900.0,16.2022,16.2215,16.1925,16.2022,12900.0
2009-03-27 11:00:00,16.75,16.78,16.72,16.74,22200.0,16.1925,16.2215,16.1635,16.1828,22200.0
2009-03-27 11:10:00,16.73,16.76,16.73,16.76,22200.0,16.1732,16.2022,16.1732,16.2022,22200.0
2009-03-27 11:20:00,16.77,16.77,16.73,16.73,4500.0,16.2118,16.2118,16.1732,16.1732,4500.0
2009-03-27 11:30:00,16.74,16.74,16.73,16.73,900.0,16.1828,16.1828,16.1732,16.1732,900.0
2009-03-27 11:40:00,16.71,16.77,16.71,16.74,10200.0,16.1538,16.2118,16.1538,16.1828,10200.0
2009-03-27 11:50:00,16.72,16.72,16.68,16.69,2100.0,16.1635,16.1635,16.1248,16.1345,2100.0
2009-03-27 12:00:00,16.68,16.74,16.68,16.74,5400.0,16.1248,16.1828,16.1248,16.1828,5400.0
2009-03-27 12:10:00,16.67,16.69,16.61,16.62,12900.0,16.1152,16.1345,16.0572,16.0668,12900.0
2009-03-27 12:20:00,16.62,16.63,16.6,16.63,4500.0,16.0668,16.0765,16.0475,16.0765,4500.0
2009-03-27 12:30:00,16.63,16.63,16.6,16.6,21600.0,16.0765,16.0765,16.0475,16.0475,21600.0
2009-03-27 12:40:00,16.6,16.64,16.6,16.63,2700.0,16.0475,16.0862,16.0475,16.0765,2700.0
2009-03-27 12:50:00,16.63,16.63,16.53,16.53,15900.0,16.0765,16.0765,15.9798,15.9798,15900.0
2009-03-27 13:00:00,16.53,16.53,16.46,16.47,12600.0,15.9798,15.9798,15.9122,15.9218,12600.0
2009-03-27 13:10:00,16.47,16.47,16.46,16.47,2400.0,15.9218,15.9218,15.9122,15.9218,2400.0
2009-03-27 13:20:00,16.51,16.52,16.51,16.51,2700.0,15.9605,15.9702,15.9605,15.9605,2700.0
2009-03-27 13:30:00,16.5,16.54,16.5,16.54,5700.0,15.9508,15.9895,15.9508,15.9895,5700.0
2009-03-27 13:40:00,16.53,16.53,16.46,16.49,17700.0,15.9798,15.9798,15.9122,15.9412,17700.0
2009-03-27 13:50:00,16.5,16.5,16.42,16.44,13200.0,15.9508,15.9508,15.8735,15.8928,13200.0
2009-03-27 14:00:00,16.47,16.54,16.47,16.52,11100.0,15.9218,15.9895,15.9218,15.9702,11100.0
2009-03-27 14:10:00,16.51,16.57,16.51,16.57,3300.0,15.9605,16.0185,15.9605,16.0185,3300.0
2009-03-27 14:20:00,16.58,16.62,16.58,16.59,7800.0,16.0282,16.0668,16.0282,16.0378,7800.0
2009-03-27 14:30:00,16.55,16.55,16.53,16.53,5400.0,15.9992,15.9992,15.9798,15.9798,5400.0
2009-03-27 14:40:00,16.52,16.56,16.47,16.49,12300.0,15.9702,16.0088,15.9218,15.9412,12300.0
2009-03-27 14:50:00,16.49,16.53,16.48,16.52,6300.0,15.9412,15.9798,15.9315,15.9702,6300.0
2009-03-27 15:00:00,16.55,16.62,16.52,16.52,9900.0,15.9992,16.0668,15.9702,15.9702,9900.0
2009-03-27 15:10:00,16.54,16.54,16.49,16.53,3000.0,15.9895,15.9895,15.9412,15.9798,3000.0
2009-03-27 15:20:00,16.52,16.52,16.46,16.46,9900.0,15.9702,15.9702,15.9122,15.9122,9900.0
2009-03-27 15:30:00,16.45,16.48,16.42,16.42,9000.0,15.9025,15.9315,15.8735,15.8735,9000.0
2009-03-27 15:40:00,16.4,16.47,16.39,16.44,9000.0,15.8542,15.9218,15.8445,15.8928,9000.0
2009-03-27 15:50:00,16.43,16.44,16.34,16.38,14100.0,15.8832,15.8928,15.7962,15.8348,14100.0
2009-03-30 09:30:00,16.18,16.19,16.07,16.1,39000.0,15.6415,15.6511,15.5351,15.5641,39000.0
2009-03-30 09:40:00,16.1,16.1,15.95,15.95,44400.0,15.5641,15.5641,15.4191,15.4191,44400.0
2009-03-30 09:50:00,15.94,15.98,15.93,15.96,23400.0,15.4095,15.4481,15.3998,15.4288,23400.0
2009-03-30 10:00:00,15.96,15.97,15.93,15.96,22500.0,15.4288,15.4385,15.3998,15.4288,22500.0
2009-03-30 10:10:00,15.96,15.97,15.94,15.95,10200.0,15.4288,15.4385,15.4095,15.4191,10200.0
2009-03-30 10:20:00,15.95,16.0,15.93,16.0,19500.0,15.4191,15.4675,15.3998,15.4675,19500.0
2009-03-30 10:30:00,15.98,15.98,15.85,15.86,19500.0,15.4481,15.4481,15.3225,15.3321,19500.0
2009-03-30 10:40:00,15.85,15.86,15.83,15.86,20700.0,15.3225,15.3321,15.3031,15.3321,20700.0
2009-03-30 10:50:00,15.92,15.92,15.92,15.92,1200.0,15.3901,15.3901,15.3901,15.3901,1200.0
2009-03-30 11:00:00,15.91,15.91,15.85,15.88,22500.0,15.3805,15.3805,15.3225,15.3515,22500.0
2009-03-30 11:10:00,15.89,15.99,15.89,15.98,28200.0,15.3611,15.4578,15.3611,15.4481,28200.0
2009-03-30 11:20:00,16.0,16.01,15.95,15.95,19500.0,15.4675,15.4771,15.4191,15.4191,19500.0
2009-03-30 11:30:00,15.93,15.93,15.89,15.93,28500.0,15.3998,15.3998,15.3611,15.3998,28500.0
2009-03-30 11:40:00,15.95,16.01,15.95,16.01,14700.0,15.4191,15.4771,15.4191,15.4771,14700.0
2009-03-30 11:50:00,16.02,16.02,15.98,16.0,19500.0,15.4868,15.4868,15.4481,15.4675,19500.0
2009-03-30 12:00:00,16.0,16.04,16.0,16.03,24300.0,15.4675,15.5061,15.4675,15.4965,24300.0
2009-03-30 12:10:00,16.03,16.1,16.03,16.1,14400.0,15.4965,15.5641,15.4965,15.5641,14400.0
2009-03-30 12:20:00,16.11,16.16,16.1,16.14,24600.0,15.5738,15.6221,15.5641,15.6028,24600.0
2009-03-30 12:30:00,16.14,16.16,16.14,16.16,17400.0,15.6028,15.6221,15.6028,15.6221,17400.0
2009-03-30 12:40:00,16.17,16.17,16.16,16.17,25200.0,15.6318,15.6318,15.6221,15.6318,25200.0
2009-03-30 12:50:00,16.17,16.17,16.13,16.13,21000.0,15.6318,15.6318,15.5931,15.5931,21000.0
2009-03-30 13:00:00,16.13,16.13,16.09,16.09,18300.0,15.5931,15.5931,15.5545,15.5545,18300.0
2009-03-30 13:10:00,16.09,16.11,16.08,16.09,22500.0,15.5545,15.5738,15.5448,15.5545,22500.0
2009-03-30 13:20:00,16.08,16.15,16.08,16.13,57600.0,15.5448,15.6125,15.5448,15.5931,57600.0
2009-03-30 13:30:00,16.14,16.16,16.08,16.08,14400.0,15.6028,15.6221,15.5448,15.5448,14400.0
2009-03-30 13:40:00,16.09,16.1,16.06,16.09,19200.0,15.5545,15.5641,15.5255,15.5545,19200.0
2009-03-30 13:50:00,16.09,16.11,16.06,16.07,16200.0,15.5545,15.5738,15.5255,15.5351,16200.0
2009-03-30 14:00:00,16.06,16.1,16.05,16.09,14700.0,15.5255,15.5641,15.5158,15.5545,14700.0
2009-03-30 14:10:00,16.09,16.13,16.09,16.12,13800.0,15.5545,15.5931,15.5545,15.5835,13800.0
2009-03-30 14:20:00,16.11,16.11,16.06,16.07,19200.0,15.5738,15.5738,15.5255,15.5351,19200.0
2009-03-30 14:30:00,16.07,16.08,16.06,16.07,16500.0,15.5351,15.5448,15.5255,15.5351,16500.0
2009-03-30 14:40:00,16.05,16.05,16.0,16.01,21600.0,15.5158,15.5158,15.4675,15.4771,21600.0
2009-03-30 14:50:00,16.01,16.02,15.97,15.97,17100.0,15.4771,15.4868,15.4385,15.4385,17100.0
2009-03-30 15:00:00,15.98,15.98,15.97,15.98,3000.0,15.4481,15.4481,15.4385,15.4481,3000.0
2009-03-30 15:10:00,16.01,16.05,16.01,16.03,16500.0,15.4771,15.5158,15.4771,15.4965,16500.0
2009-03-30 15:20:00,16.03,16.09,16.03,16.04,8700.0,15.4965,15.5545,15.4965,15.5061,8700.0
2009-03-30 15:30:00,16.04,16.09,16.04,16.07,9000.0,15.5061,15.5545,15.5061,15.5351,9000.0
2009-03-30 15:40:00,16.04,16.08,16.02,16.08,16500.0,15.5061,15.5448,15.4868,15.5448,16500.0
2009-03-30 15:50:00,16.05,16.13,16.05,16.09,24600.0,15.5158,15.5931,15.5158,15.5545,24600.0
2009-03-31 09:30:00,16.2,16.23,16.17,16.18,21900.0,15.6608,15.6898,15.6318,15.6415,21900.0
2009-03-31 09:40:00,16.18,16.18,16.08,16.16,26100.0,15.6415,15.6415,15.5448,15.6221,26100.0
2009-03-31 09:50:00,16.15,16.17,16.14,16.16,22500.0,15.6125,15.6318,15.6028,15.6221,22500.0
2009-03-31 10:00:00,16.15,16.16,16.12,16.13,17700.0,15.6125,15.6221,15.5835,15.5931,17700.0
2009-03-31 10:10:00,16.13,16.13,16.06,16.07,16800.0,15.5931,15.5931,15.5255,15.5351,16800.0
2009-03-31 10:20:00,16.09,16.13,16.09,16.09,17100.0,15.5545,15.5931,15.5545,15.5545,17100.0
2009-03-31 10:30:00,16.15,16.2,16.15,16.17,31200.0,15.6125,15.6608,15.6125,15.6318,31200.0
2009-03-31 10:40:00,16.19,16.23,16.18,16.19,28800.0,15.6511,15.6898,15.6415,15.6511,28800.0
2009-03-31 10:50:00,16.18,16.18,16.08,16.13,26400.0,15.6415,15.6415,15.5448,15.5931,26400.0
2009-03-31 11:00:00,16.13,16.19,16.12,16.19,27900.0,15.5931,15.6511,15.5835,15.6511,27900.0
2009-03-31 11:10:00,16.22,16.22,16.2,16.22,26400.0,15.6801,15.6801,15.6608,15.6801,26400.0
2009-03-31 11:20:00,16.22,16.23,16.2,16.23,24000.0,15.6801,15.6898,15.6608,15.6898,24000.0
2009-03-31 11:30:00,16.24,16.24,16.21,16.22,17100.0,15.6995,15.6995,15.6705,15.6801,17100.0
2009-03-31 11:40:00,16.21,16.23,16.2,16.23,16500.0,15.6705,15.6898,15.6608,15.6898,16500.0
2009-03-31 11:50:00,16.23,16.23,16.21,16.22,33900.0,15.6898,15.6898,15.6705,15.6801,33900.0
2009-03-31 12:00:00,16.22,16.22,16.18,16.21,30900.0,15.6801,15.6801,15.6415,15.6705,30900.0
2009-03-31 12:10:00,16.21,16.24,16.2,16.23,17400.0,15.6705,15.6995,15.6608,15.6898,17400.0
2009-03-31 12:20:00,16.23,16.23,16.18,16.18,12600.0,15.6898,15.6898,15.6415,15.6415,12600.0
2009-03-31 12:30:00,16.19,16.2,16.18,16.19,11400.0,15.6511,15.6608,15.6415,15.6511,11400.0
2009-03-31 12:40:00,16.2,16.22,16.19,16.19,21600.0,15.6608,15.6801,15.6511,15.6511,21600.0
2009-03-31 12:50:00,16.17,16.21,16.17,16.19,32400.0,15.6318,15.6705,15.6318,15.6511,32400.0
2009-03-31 13:00:00,16.19,16.2,16.17,16.18,39600.0,15.6511,15.6608,15.6318,15.6415,39600.0
2009-03-31 13:10:00,16.19,16.21,16.16,16.16,27900.0,15.6511,15.6705,15.6221,15.6221,27900.0
2009-03-31 13:20:00,16.17,16.18,16.17,16.17,10500.0,15.6318,15.6415,15.6318,15.6318,10500.0
2009-03-31 13:30:00,16.16,16.21,16.16,16.21,20400.0,15.6221,15.6705,15.6221,15.6705,20400.0
2009-03-31 13:40:00,16.21,16.22,16.2,16.22,21900.0,15.6705,15.6801,15.6608,15.6801,21900.0
2009-03-31 13:50:00,16.23,16.23,16.16,16.21,18300.0,15.6898,15.6898,15.6221,15.6705,18300.0
2009-03-31 14:00:00,16.23,16.23,16.22,16.23,16800.0,15.6898,15.6898,15.6801,15.6898,16800.0
2009-03-31 14:10:00,16.22,16.24,16.22,16.22,15300.0,15.6801,15.6995,15.6801,15.6801,15300.0
2009-03-31 14:20:00,16.21,16.21,16.19,16.2,17100.0,15.6705,15.6705,15.6511,15.6608,17100.0
2009-03-31 14:30:00,16.21,16.26,16.21,16.25,20700.0,15.6705,15.7188,15.6705,15.7092,20700.0
2009-03-31 14:40:00,16.26,16.3,16.26,16.29,8700.0,15.7188,15.7575,15.7188,15.7478,8700.0
2009-03-31 14:50:00,16.28,16.28,16.23,16.23,12000.0,15.7382,15.7382,15.6898,15.6898,12000.0
2009-03-31 15:00:00,16.23,16.23,16.17,16.18,15900.0,15.6898,15.6898,15.6318,15.6415,15900.0
2009-03-31 15:10:00,16.17,16.17,16.14,16.15,20100.0,15.6318,15.6318,15.6028,15.6125,20100.0
2009-03-31 15:20:00,16.15,16.18,16.15,16.16,16800.0,15.6125,15.6415,15.6125,15.6221,16800.0
2009-03-31 15:30:00,16.16,16.16,16.02,16.06,53700.0,15.6221,15.6221,15.4868,15.5255,53700.0
2009-03-31 15:40:00,16.06,16.06,15.99,16.01,26100.0,15.5255,15.5255,15.4578,15.4771,26100.0
2009-03-31 15:50:00,16.01,16.11,16.0,16.0,19500.0,15.4771,15.5738,15.4675,15.4675,19500.0
2009-04-01 09:30:00,15.91,15.91,15.43,15.47,49800.0,15.3805,15.3805,14.9164,14.9551,49800.0
2009-04-01 09:40:00,15.43,15.45,15.39,15.39,14400.0,14.9164,14.9358,14.8778,14.8778,14400.0
2009-04-01 09:50:00,15.41,15.46,15.38,15.46,29100.0,14.8971,14.9454,14.8681,14.9454,29100.0
2009-04-01 10:00:00,15.48,15.54,15.46,15.54,35100.0,14.9648,15.0228,14.9454,15.0228,35100.0
2009-04-01 10:10:00,15.53,15.59,15.52,15.59,69300.0,15.0131,15.0711,15.0034,15.0711,69300.0
2009-04-01 10:20:00,15.6,15.65,15.6,15.61,24600.0,15.0808,15.1291,15.0808,15.0905,24600.0
2009-04-01 10:30:00,15.59,15.59,15.54,15.59,25800.0,15.0711,15.0711,15.0228,15.0711,25800.0
2009-04-01 10:40:00,15.59,15.62,15.57,15.59,37800.0,15.0711,15.1001,15.0518,15.0711,37800.0
2009-04-01 10:50:00,15.59,15.64,15.57,15.6,62700.0,15.0711,15.1195,15.0518,15.0808,62700.0
2009-04-01 11:00:00,15.61,15.61,15.56,15.58,35100.0,15.0905,15.0905,15.0421,15.0615,35100.0
2009-04-01 11:10:00,15.59,15.6,15.56,15.57,31500.0,15.0711,15.0808,15.0421,15.0518,31500.0
2009-04-01 11:20:00,15.57,15.58,15.55,15.56,18300.0,15.0518,15.0615,15.0324,15.0421,18300.0
2009-04-01 11:30:00,15.57,15.61,15.55,15.56,33000.0,15.0518,15.0905,15.0324,15.0421,33000.0
2009-04-01 11:40:00,15.56,15.6,15.54,15.55,38100.0,15.0421,15.0808,15.0228,15.0324,38100.0
2009-04-01 11:50:00,15.55,15.58,15.54,15.55,33000.0,15.0324,15.0615,15.0228,15.0324,33000.0
2009-04-01 12:00:00,15.58,15.6,15.56,15.58,36300.0,15.0615,15.0808,15.0421,15.0615,36300.0
2009-04-01 12:10:00,15.59,15.62,15.59,15.59,33000.0,15.0711,15.1001,15.0711,15.0711,33000.0
2009-04-01 12:20:00,15.59,15.61,15.55,15.57,62400.0,15.0711,15.0905,15.0324,15.0518,62400.0
2009-04-01 12:30:00,15.57,15.6,15.56,15.56,47100.0,15.0518,15.0808,15.0421,15.0421,47100.0
2009-04-01 12:40:00,15.56,15.61,15.56,15.61,30300.0,15.0421,15.0905,15.0421,15.0905,30300.0
2009-04-01 12:50:00,15.6,15.6,15.56,15.57,34800.0,15.0808,15.0808,15.0421,15.0518,34800.0
2009-04-01 13:00:00,15.6,15.6,15.54,15.54,5100.0,15.0808,15.0808,15.0228,15.0228,5100.0
2009-04-01 13:10:00,15.54,15.58,15.53,15.57,16200.0,15.0228,15.0615,15.0131,15.0518,16200.0
2009-04-01 13:20:00,15.56,15.58,15.56,15.56,24000.0,15.0421,15.0615,15.0421,15.0421,24000.0
2009-04-01 13:30:00,15.56,15.61,15.53,15.59,15300.0,15.0421,15.0905,15.0131,15.0711,15300.0
2009-04-01 13:40:00,15.59,15.62,15.58,15.58,68400.0,15.0711,15.1001,15.0615,15.0615,68400.0
2009-04-01 13:50:00,15.61,15.63,15.61,15.61,3900.0,15.0905,15.1098,15.0905,15.0905,3900.0
2009-04-01 14:00:00,15.61,15.68,15.61,15.66,7800.0,15.0905,15.1581,15.0905,15.1388,7800.0
2009-04-01 14:10:00,15.66,15.7,15.66,15.66,4200.0,15.1388,15.1775,15.1388,15.1388,4200.0
2009-04-01 14:20:00,15.65,15.66,15.64,15.66,20700.0,15.1291,15.1388,15.1195,15.1388,20700.0
2009-04-01 14:30:00,15.67,15.68,15.67,15.67,3900.0,15.1485,15.1581,15.1485,15.1485,3900.0
2009-04-01 14:40:00,15.66,15.67,15.63,15.65,17100.0,15.1388,15.1485,15.1098,15.1291,17100.0
2009-04-01 14:50:00,15.66,15.68,15.65,15.65,10800.0,15.1388,15.1581,15.1291,15.1291,10800.0
2009-04-01 15:00:00,15.65,15.65,15.55,15.55,56400.0,15.1291,15.1291,15.0324,15.0324,56400.0
2009-04-01 15:10:00,15.55,15.56,15.48,15.56,39300.0,15.0324,15.0421,14.9648,15.0421,39300.0
2009-04-01 15:20:00,15.53,15.59,15.53,15.59,20700.0,15.0131,15.0711,15.0131,15.0711,20700.0
2009-04-01 15:30:00,15.59,15.66,15.57,15.66,9600.0,15.0711,15.1388,15.0518,15.1388,9600.0
2009-04-01 15:40:00,15.68,15.69,15.66,15.68,8700.0,15.1581,15.1678,15.1388,15.1581,8700.0
2009-04-01 15:50:00,15.68,15.73,15.68,15.72,20700.0,15.1581,15.2065,15.1581,15.1968,20700.0
2009-04-02 09:30:00,16.01,16.01,15.93,15.96,75900.0,15.4771,15.4771,15.3998,15.4288,75900.0
2009-04-02 09:40:00,15.95,16.01,15.92,15.97,48600.0,15.4191,15.4771,15.3901,15.4385,48600.0
2009-04-02 09:50:00,15.9,15.96,15.9,15.93,20700.0,15.3708,15.4288,15.3708,15.3998,20700.0
2009-04-02 10:00:00,15.93,15.98,15.93,15.94,35100.0,15.3998,15.4481,15.3998,15.4095,35100.0
2009-04-02 10:10:00,15.93,15.93,15.89,15.91,58500.0,15.3998,15.3998,15.3611,15.3805,58500.0
2009-04-02 10:20:00,15.9,15.9,15.83,15.83,10800.0,15.3708,15.3708,15.3031,15.3031,10800.0
2009-04-02 10:30:00,15.84,15.88,15.83,15.87,13800.0,15.3128,15.3515,15.3031,15.3418,13800.0
2009-04-02 10:40:00,15.87,15.93,15.85,15.92,9900.0,15.3418,15.3998,15.3225,15.3901,9900.0
2009-04-02 10:50:00,15.94,15.94,15.9,15.91,6300.0,15.4095,15.4095,15.3708,15.3805,6300.0
2009-04-02 11:00:00,15.93,15.94,15.92,15.94,32400.0,15.3998,15.4095,15.3901,15.4095,32400.0
2009-04-02 11:10:00,15.94,15.97,15.93,15.97,16800.0,15.4095,15.4385,15.3998,15.4385,16800.0
2009-04-02 11:20:00,15.96,15.98,15.96,15.98,5400.0,15.4288,15.4481,15.4288,15.4481,5400.0
2009-04-02 11:30:00,15.95,15.95,15.91,15.91,3900.0,15.4191,15.4191,15.3805,15.3805,3900.0
2009-04-02 11:40:00,15.91,15.91,15.88,15.9,11100.0,15.3805,15.3805,15.3515,15.3708,11100.0
2009-04-02 11:50:00,15.89,15.91,15.88,15.91,1800.0,15.3611,15.3805,15.3515,15.3805,1800.0
2009-04-02 12:00:00,15.91,15.92,15.9,15.91,6300.0,15.3805,15.3901,15.3708,15.3805,6300.0
2009-04-02 12:10:00,15.9,15.94,15.89,15.94,7200.0,15.3708,15.4095,15.3611,15.4095,7200.0
2009-04-02 12:20:00,15.96,15.97,15.95,15.95,11400.0,15.4288,15.4385,15.4191,15.4191,11400.0
2009-04-02 12:30:00,15.95,15.99,15.95,15.96,16200.0,15.4191,15.4578,15.4191,15.4288,16200.0
2009-04-02 12:40:00,15.96,15.97,15.94,15.97,9900.0,15.4288,15.4385,15.4095,15.4385,9900.0
2009-04-02 12:50:00,15.96,15.99,15.94,15.94,28200.0,15.4288,15.4578,15.4095,15.4095,28200.0
2009-04-02 13:00:00,15.92,15.94,15.91,15.92,44400.0,15.3901,15.4095,15.3805,15.3901,44400.0
2009-04-02 13:10:00,15.93,15.93,15.9,15.92,8400.0,15.3998,15.3998,15.3708,15.3901,8400.0
2009-04-02 13:20:00,15.9,15.9,15.86,15.88,10200.0,15.3708,15.3708,15.3321,15.3515,10200.0
2009-04-02 13:30:00,15.91,15.93,15.89,15.91,2400.0,15.3805,15.3998,15.3611,15.3805,2400.0
2009-04-02 13:40:00,15.88,15.88,15.83,15.83,9900.0,15.3515,15.3515,15.3031,15.3031,9900.0
2009-04-02 13:50:00,15.87,15.89,15.83,15.86,13200.0,15.3418,15.3611,15.3031,15.3321,13200.0
2009-04-02 14:00:00,15.86,15.9,15.85,15.85,5400.0,15.3321,15.3708,15.3225,15.3225,5400.0
2009-04-02 14:10:00,15.87,15.87,15.86,15.86,4200.0,15.3418,15.3418,15.3321,15.3321,4200.0
2009-04-02 14:20:00,15.88,15.92,15.88,15.91,7500.0,15.3515,15.3901,15.3515,15.3805,7500.0
2009-04-02 14:30:00,15.91,15.91,15.89,15.89,11700.0,15.3805,15.3805,15.3611,15.3611,11700.0
2009-04-02 14:40:00,15.92,15.96,15.92,15.96,4500.0,15.3901,15.4288,15.3901,15.4288,4500.0
2009-04-02 14:50:00,15.94,15.95,15.9,15.92,13200.0,15.4095,15.4191,15.3708,15.3901,13200.0
2009-04-02 15:00:00,15.93,15.95,15.84,15.86,15000.0,15.3998,15.4191,15.3128,15.3321,15000.0
2009-04-02 15:10:00,15.87,15.87,15.8,15.81,10200.0,15.3418,15.3418,15.2741,15.2838,10200.0
2009-04-02 15:20:00,15.79,15.84,15.79,15.82,6900.0,15.2645,15.3128,15.2645,15.2935,6900.0
2009-04-02 15:30:00,15.81,15.81,15.71,15.74,20700.0,15.2838,15.2838,15.1871,15.2161,20700.0
2009-04-02 15:40:00,15.74,15.76,15.68,15.7,20700.0,15.2161,15.2355,15.1581,15.1775,20700.0
2009-04-02 15:50:00,15.72,15.74,15.69,15.74,33000.0,15.1968,15.2161,15.1678,15.2161,33000.0
2009-04-03 09:30:00,15.7,15.76,15.61,15.61,18900.0,15.1775,15.2355,15.0905,15.0905,18900.0
2009-04-03 09:40:00,15.58,15.61,15.48,15.48,10200.0,15.0615,15.0905,14.9648,14.9648,10200.0
2009-04-03 09:50:00,15.45,15.45,15.41,15.45,11100.0,14.9358,14.9358,14.8971,14.9358,11100.0
2009-04-03 10:00:00,15.44,15.47,15.41,15.47,20400.0,14.9261,14.9551,14.8971,14.9551,20400.0
2009-04-03 10:10:00,15.47,15.49,15.46,15.47,17100.0,14.9551,14.9744,14.9454,14.9551,17100.0
2009-04-03 10:20:00,15.47,15.47,15.44,15.44,34500.0,14.9551,14.9551,14.9261,14.9261,34500.0
2009-04-03 10:30:00,15.46,15.48,15.44,15.45,15300.0,14.9454,14.9648,14.9261,14.9358,15300.0
2009-04-03 10:40:00,15.45,15.47,15.37,15.41,20700.0,14.9358,14.9551,14.8584,14.8971,20700.0
2009-04-03 10:50:00,15.41,15.43,15.41,15.42,9300.0,14.8971,14.9164,14.8971,14.9068,9300.0
2009-04-03 11:00:00,15.44,15.44,15.39,15.42,7500.0,14.9261,14.9261,14.8778,14.9068,7500.0
2009-04-03 11:10:00,15.42,15.42,15.38,15.39,19800.0,14.9068,14.9068,14.8681,14.8778,19800.0
2009-04-03 11:20:00,15.38,15.38,15.35,15.38,41100.0,14.8681,14.8681,14.8391,14.8681,41100.0
2009-04-03 11:30:00,15.39,15.43,15.38,15.4,7200.0,14.8778,14.9164,14.8681,14.8874,7200.0
2009-04-03 11:40:00,15.41,15.42,15.4,15.41,7800.0,14.8971,14.9068,14.8874,14.8971,7800.0
2009-04-03 11:50:00,15.41,15.43,15.41,15.42,12600.0,14.8971,14.9164,14.8971,14.9068,12600.0
2009-04-03 12:00:00,15.42,15.47,15.41,15.42,17700.0,14.9068,14.9551,14.8971,14.9068,17700.0
2009-04-03 12:10:00,15.44,15.46,15.43,15.44,10200.0,14.9261,14.9454,14.9164,14.9261,10200.0
2009-04-03 12:20:00,15.45,15.45,15.43,15.45,9600.0,14.9358,14.9358,14.9164,14.9358,9600.0
2009-04-03 12:30:00,15.45,15.47,15.44,15.46,7200.0,14.9358,14.9551,14.9261,14.9454,7200.0
2009-04-03 12:40:00,15.44,15.47,15.41,15.42,18900.0,14.9261,14.9551,14.8971,14.9068,18900.0
2009-04-03 12:50:00,15.42,15.43,15.41,15.43,4200.0,14.9068,14.9164,14.8971,14.9164,4200.0
2009-04-03 13:00:00,15.44,15.47,15.44,15.45,9300.0,14.9261,14.9551,14.9261,14.9358,9300.0
2009-04-03 13:10:00,15.45,15.46,15.43,15.46,24600.0,14.9358,14.9454,14.9164,14.9454,24600.0
2009-04-03 13:20:00,15.47,15.49,15.44,15.49,25200.0,14.9551,14.9744,14.9261,14.9744,25200.0
2009-04-03 13:30:00,15.49,15.5,15.47,15.47,20400.0,14.9744,14.9841,14.9551,14.9551,20400.0
2009-04-03 13:40:00,15.46,15.5,15.45,15.49,10500.0,14.9454,14.9841,14.9358,14.9744,10500.0
2009-04-03 13:50:00,15.5,15.54,15.5,15.52,10500.0,14.9841,15.0228,14.9841,15.0034,10500.0
2009-04-03 14:00:00,15.51,15.53,15.49,15.5,18000.0,14.9938,15.0131,14.9744,14.9841,18000.0
2009-04-03 14:10:00,15.5,15.54,15.5,15.54,7800.0,14.9841,15.0228,14.9841,15.0228,7800.0
2009-04-03 14:20:00,15.54,15.57,15.52,15.57,14100.0,15.0228,15.0518,15.0034,15.0518,14100.0
2009-04-03 14:30:00,15.58,15.58,15.55,15.58,25800.0,15.0615,15.0615,15.0324,15.0615,25800.0
2009-04-03 14:40:00,15.6,15.62,15.58,15.59,11100.0,15.0808,15.1001,15.0615,15.0711,11100.0
2009-04-03 14:50:00,15.58,15.63,15.57,15.62,15600.0,15.0615,15.1098,15.0518,15.1001,15600.0
2009-04-03 15:00:00,15.62,15.62,15.52,15.52,31800.0,15.1001,15.1001,15.0034,15.0034,31800.0
2009-04-03 15:10:00,15.52,15.54,15.48,15.48,17100.0,15.0034,15.0228,14.9648,14.9648,17100.0
2009-04-03 15:20:00,15.49,15.51,15.46,15.48,16500.0,14.9744,14.9938,14.9454,14.9648,16500.0
2009-04-03 15:30:00,15.47,15.47,15.43,15.45,15600.0,14.9551,14.9551,14.9164,14.9358,15600.0
2009-04-03 15:40:00,15.47,15.53,15.47,15.52,14700.0,14.9551,15.0131,14.9551,15.0034,14700.0
2009-04-03 15:50:00,15.54,15.6,15.54,15.58,27900.0,15.0228,15.0808,15.0228,15.0615,27900.0
2009-04-06 09:30:00,15.42,15.45,15.37,15.41,31800.0,14.9068,14.9358,14.8584,14.8971,31800.0
2009-04-06 09:40:00,15.42,15.42,15.32,15.32,29100.0,14.9068,14.9068,14.8101,14.8101,29100.0
2009-04-06 09:50:00,15.32,15.38,15.32,15.37,22500.0,14.8101,14.8681,14.8101,14.8584,22500.0
2009-04-06 10:00:00,15.38,15.44,15.36,15.44,16800.0,14.8681,14.9261,14.8488,14.9261,16800.0
2009-04-06 10:10:00,15.43,15.43,15.34,15.36,27300.0,14.9164,14.9164,14.8294,14.8488,27300.0
2009-04-06 10:20:00,15.36,15.37,15.29,15.29,21600.0,14.8488,14.8584,14.7811,14.7811,21600.0
2009-04-06 10:30:00,15.26,15.3,15.26,15.3,8700.0,14.7521,14.7908,14.7521,14.7908,8700.0
2009-04-06 10:40:00,15.31,15.32,15.25,15.28,16800.0,14.8004,14.8101,14.7424,14.7714,16800.0
2009-04-06 10:50:00,15.28,15.29,15.26,15.27,10800.0,14.7714,14.7811,14.7521,14.7618,10800.0
2009-04-06 11:00:00,15.26,15.26,15.2,15.2,23100.0,14.7521,14.7521,14.6941,14.6941,23100.0
2009-04-06 11:10:00,15.21,15.22,15.2,15.22,3000.0,14.7038,14.7134,14.6941,14.7134,3000.0
2009-04-06 11:20:00,15.25,15.27,15.24,15.26,13800.0,14.7424,14.7618,14.7328,14.7521,13800.0
2009-04-06 11:30:00,15.27,15.3,15.26,15.28,26400.0,14.7618,14.7908,14.7521,14.7714,26400.0
2009-04-06 11:40:00,15.28,15.28,15.23,15.24,12600.0,14.7714,14.7714,14.7231,14.7328,12600.0
2009-04-06 11:50:00,15.24,15.24,15.22,15.22,8700.0,14.7328,14.7328,14.7134,14.7134,8700.0
2009-04-06 12:00:00,15.24,15.24,15.22,15.23,7800.0,14.7328,14.7328,14.7134,14.7231,7800.0
2009-04-06 12:10:00,15.22,15.23,15.18,15.19,9600.0,14.7134,14.7231,14.6748,14.6844,9600.0
2009-04-06 12:20:00,15.18,15.18,15.16,15.17,18300.0,14.6748,14.6748,14.6554,14.6651,18300.0
2009-04-06 12:30:00,15.17,15.17,15.14,15.14,3900.0,14.6651,14.6651,14.6361,14.6361,3900.0
2009-04-06 12:40:00,15.14,15.17,15.14,15.15,18600.0,14.6361,14.6651,14.6361,14.6458,18600.0
2009-04-06 12:50:00,15.15,15.18,15.15,15.16,7500.0,14.6458,14.6748,14.6458,14.6554,7500.0
2009-04-06 13:00:00,15.19,15.19,15.15,15.15,8100.0,14.6844,14.6844,14.6458,14.6458,8100.0
2009-04-06 13:10:00,15.15,15.17,15.15,15.15,11700.0,14.6458,14.6651,14.6458,14.6458,11700.0
2009-04-06 13:20:00,15.15,15.19,15.15,15.15,9600.0,14.6458,14.6844,14.6458,14.6458,9600.0
2009-04-06 13:30:00,15.15,15.16,15.14,15.15,14400.0,14.6458,14.6554,14.6361,14.6458,14400.0
2009-04-06 13:40:00,15.17,15.27,15.17,15.27,12300.0,14.6651,14.7618,14.6651,14.7618,12300.0
2009-04-06 13:50:00,15.25,15.25,15.24,15.25,1800.0,14.7424,14.7424,14.7328,14.7424,1800.0
2009-04-06 14:00:00,15.26,15.28,15.26,15.26,12900.0,14.7521,14.7714,14.7521,14.7521,12900.0
2009-04-06 14:10:00,15.27,15.27,15.21,15.22,8700.0,14.7618,14.7618,14.7038,14.7134,8700.0
2009-04-06 14:20:00,15.28,15.28,15.28,15.28,1200.0,14.7714,14.7714,14.7714,14.7714,1200.0
2009-04-06 14:30:00,15.28,15.28,15.2,15.2,61800.0,14.7714,14.7714,14.6941,14.6941,61800.0
2009-04-06 14:40:00,15.2,15.21,15.18,15.21,10800.0,14.6941,14.7038,14.6748,14.7038,10800.0
2009-04-06 14:50:00,15.28,15.3,15.27,15.3,8100.0,14.7714,14.7908,14.7618,14.7908,8100.0
2009-04-06 15:00:00,15.26,15.27,15.25,15.25,18300.0,14.7521,14.7618,14.7424,14.7424,18300.0
2009-04-06 15:10:00,15.25,15.31,15.24,15.31,13200.0,14.7424,14.8004,14.7328,14.8004,13200.0
2009-04-06 15:20:00,15.31,15.32,15.28,15.29,10500.0,14.8004,14.8101,14.7714,14.7811,10500.0
2009-04-06 15:30:00,15.29,15.31,15.24,15.24,15900.0,14.7811,14.8004,14.7328,14.7328,15900.0
2009-04-06 15:40:00,15.24,15.29,15.24,15.26,9600.0,14.7328,14.7811,14.7328,14.7521,9600.0
2009-04-06 15:50:00,15.29,15.33,15.29,15.3,21300.0,14.7811,14.8198,14.7811,14.7908,21300.0
2009-04-07 09:30:00,15.13,15.16,15.03,15.04,64800.0,14.6264,14.6554,14.5298,14.5394,64800.0
2009-04-07 09:40:00,15.0,15.0,14.94,14.99,57000.0,14.5008,14.5008,14.4428,14.4911,57000.0
2009-04-07 09:50:00,15.0,15.03,14.98,15.03,33900.0,14.5008,14.5298,14.4814,14.5298,33900.0
2009-04-07 10:00:00,15.04,15.05,15.02,15.05,13200.0,14.5394,14.5491,14.5201,14.5491,13200.0
2009-04-07 10:10:00,15.07,15.14,15.07,15.11,7200.0,14.5684,14.6361,14.5684,14.6071,7200.0
2009-04-07 10:20:00,15.11,15.18,15.11,15.18,13500.0,14.6071,14.6748,14.6071,14.6748,13500.0
2009-04-07 10:30:00,15.18,15.21,15.18,15.2,11700.0,14.6748,14.7038,14.6748,14.6941,11700.0
2009-04-07 10:40:00,15.17,15.22,15.17,15.21,8400.0,14.6651,14.7134,14.6651,14.7038,8400.0
2009-04-07 10:50:00,15.21,15.22,15.2,15.22,3000.0,14.7038,14.7134,14.6941,14.7134,3000.0
2009-04-07 11:00:00,15.19,15.21,15.19,15.19,5700.0,14.6844,14.7038,14.6844,14.6844,5700.0
2009-04-07 11:10:00,15.2,15.2,15.14,15.14,9000.0,14.6941,14.6941,14.6361,14.6361,9000.0
2009-04-07 11:20:00,15.13,15.14,15.13,15.14,7800.0,14.6264,14.6361,14.6264,14.6361,7800.0
2009-04-07 11:30:00,15.15,15.18,15.13,15.13,8100.0,14.6458,14.6748,14.6264,14.6264,8100.0
2009-04-07 11:40:00,15.13,15.17,15.13,15.17,14100.0,14.6264,14.6651,14.6264,14.6651,14100.0
2009-04-07 11:50:00,15.17,15.21,15.17,15.2,5700.0,14.6651,14.7038,14.6651,14.6941,5700.0
2009-04-07 12:00:00,15.23,15.23,15.21,15.22,2700.0,14.7231,14.7231,14.7038,14.7134,2700.0
2009-04-07 12:10:00,15.24,15.26,15.24,15.26,6900.0,14.7328,14.7521,14.7328,14.7521,6900.0
2009-04-07 12:20:00,15.24,15.24,15.19,15.19,13500.0,14.7328,14.7328,14.6844,14.6844,13500.0
2009-04-07 12:30:00,15.2,15.24,15.2,15.23,9900.0,14.6941,14.7328,14.6941,14.7231,9900.0
2009-04-07 12:40:00,15.22,15.28,15.22,15.28,4800.0,14.7134,14.7714,14.7134,14.7714,4800.0
2009-04-07 12:50:00,15.28,15.29,15.28,15.28,2700.0,14.7714,14.7811,14.7714,14.7714,2700.0
2009-04-07 13:00:00,15.25,15.25,15.2,15.2,15300.0,14.7424,14.7424,14.6941,14.6941,15300.0
2009-04-07 13:10:00,15.18,15.18,15.1,15.1,26700.0,14.6748,14.6748,14.5974,14.5974,26700.0
2009-04-07 13:20:00,15.09,15.09,15.08,15.09,25800.0,14.5878,14.5878,14.5781,14.5878,25800.0
2009-04-07 13:30:00,15.08,15.08,15.03,15.05,51900.0,14.5781,14.5781,14.5298,14.5491,51900.0
2009-04-07 13:40:00,15.08,15.09,15.07,15.08,92700.0,14.5781,14.5878,14.5684,14.5781,92700.0
2009-04-07 13:50:00,15.07,15.11,15.06,15.09,102600.0,14.5684,14.6071,14.5588,14.5878,102600.0
2009-04-07 14:00:00,15.09,15.1,15.06,15.09,52500.0,14.5878,14.5974,14.5588,14.5878,52500.0
2009-04-07 14:10:00,15.09,15.12,15.08,15.08,38400.0,14.5878,14.6168,14.5781,14.5781,38400.0
2009-04-07 14:20:00,15.08,15.08,15.05,15.06,31500.0,14.5781,14.5781,14.5491,14.5588,31500.0
2009-04-07 14:30:00,15.06,15.06,14.99,14.99,61500.0,14.5588,14.5588,14.4911,14.4911,61500.0
2009-04-07 14:40:00,14.99,15.02,14.99,15.01,82200.0,14.4911,14.5201,14.4911,14.5104,82200.0
2009-04-07 14:50:00,15.0,15.04,15.0,15.03,43800.0,14.5008,14.5394,14.5008,14.5298,43800.0
2009-04-07 15:00:00,15.04,15.05,15.0,15.02,51900.0,14.5394,14.5491,14.5008,14.5201,51900.0
2009-04-07 15:10:00,15.03,15.09,15.03,15.07,72600.0,14.5298,14.5878,14.5298,14.5684,72600.0
2009-04-07 15:20:00,15.06,15.06,15.02,15.02,109500.0,14.5588,14.5588,14.5201,14.5201,109500.0
2009-04-07 15:30:00,15.02,15.07,15.02,15.07,77400.0,14.5201,14.5684,14.5201,14.5684,77400.0
2009-04-07 15:40:00,15.05,15.11,15.04,15.05,90000.0,14.5491,14.6071,14.5394,14.5491,90000.0
2009-04-07 15:50:00,15.07,15.08,14.98,15.0,76200.0,14.5684,14.5781,14.4814,14.5008,76200.0
2009-04-08 09:30:00,15.09,15.17,15.08,15.16,107100.0,14.5878,14.6651,14.5781,14.6554,107100.0
2009-04-08 09:40:00,15.14,15.18,15.12,15.13,24300.0,14.6361,14.6748,14.6168,14.6264,24300.0
2009-04-08 09:50:00,15.11,15.11,15.08,15.08,19200.0,14.6071,14.6071,14.5781,14.5781,19200.0
2009-04-08 10:00:00,15.07,15.09,15.04,15.04,56700.0,14.5684,14.5878,14.5394,14.5394,56700.0
2009-04-08 10:10:00,15.05,15.07,15.03,15.05,21600.0,14.5491,14.5684,14.5298,14.5491,21600.0
2009-04-08 10:20:00,15.04,15.05,14.98,14.99,31200.0,14.5394,14.5491,14.4814,14.4911,31200.0
2009-04-08 10:30:00,14.98,15.01,14.96,14.97,34800.0,14.4814,14.5104,14.4621,14.4718,34800.0
2009-04-08 10:40:00,14.97,15.03,14.96,15.02,19500.0,14.4718,14.5298,14.4621,14.5201,19500.0
2009-04-08 10:50:00,15.01,15.07,15.0,15.07,30900.0,14.5104,14.5684,14.5008,14.5684,30900.0
2009-04-08 11:00:00,15.08,15.12,15.08,15.12,19800.0,14.5781,14.6168,14.5781,14.6168,19800.0
2009-04-08 11:10:00,15.12,15.16,15.12,15.15,23700.0,14.6168,14.6554,14.6168,14.6458,23700.0
2009-04-08 11:20:00,15.11,15.14,15.11,15.13,9000.0,14.6071,14.6361,14.6071,14.6264,9000.0
2009-04-08 11:30:00,15.11,15.16,15.09,15.16,15300.0,14.6071,14.6554,14.5878,14.6554,15300.0
2009-04-08 11:40:00,15.17,15.17,15.13,15.15,24600.0,14.6651,14.6651,14.6264,14.6458,24600.0
2009-04-08 11:50:00,15.12,15.13,15.11,15.12,11100.0,14.6168,14.6264,14.6071,14.6168,11100.0
2009-04-08 12:00:00,15.12,15.14,15.12,15.14,4500.0,14.6168,14.6361,14.6168,14.6361,4500.0
2009-04-08 12:10:00,15.14,15.16,15.11,15.14,24900.0,14.6361,14.6554,14.6071,14.6361,24900.0
2009-04-08 12:20:00,15.15,15.19,15.15,15.16,55800.0,14.6458,14.6844,14.6458,14.6554,55800.0
2009-04-08 12:30:00,15.16,15.16,15.11,15.12,22800.0,14.6554,14.6554,14.6071,14.6168,22800.0
2009-04-08 12:40:00,15.13,15.2,15.13,15.18,13800.0,14.6264,14.6941,14.6264,14.6748,13800.0
2009-04-08 12:50:00,15.18,15.25,15.18,15.25,30300.0,14.6748,14.7424,14.6748,14.7424,30300.0
2009-04-08 13:00:00,15.23,15.23,15.19,15.2,15900.0,14.7231,14.7231,14.6844,14.6941,15900.0
2009-04-08 13:10:00,15.2,15.21,15.19,15.19,3600.0,14.6941,14.7038,14.6844,14.6844,3600.0
2009-04-08 13:20:00,15.19,15.21,15.19,15.2,10500.0,14.6844,14.7038,14.6844,14.6941,10500.0
2009-04-08 13:30:00,15.2,15.2,15.14,15.14,12900.0,14.6941,14.6941,14.6361,14.6361,12900.0
2009-04-08 13:40:00,15.14,15.18,15.14,15.18,25800.0,14.6361,14.6748,14.6361,14.6748,25800.0
2009-04-08 13:50:00,15.19,15.19,15.18,15.19,1800.0,14.6844,14.6844,14.6748,14.6844,1800.0
2009-04-08 14:00:00,15.2,15.21,15.12,15.12,11400.0,14.6941,14.7038,14.6168,14.6168,11400.0
2009-04-08 14:10:00,15.12,15.14,15.11,15.12,6300.0,14.6168,14.6361,14.6071,14.6168,6300.0
2009-04-08 14:20:00,15.12,15.14,15.12,15.13,8700.0,14.6168,14.6361,14.6168,14.6264,8700.0
2009-04-08 14:30:00,15.15,15.16,15.14,15.14,12300.0,14.6458,14.6554,14.6361,14.6361,12300.0
2009-04-08 14:40:00,15.15,15.16,15.12,15.14,16200.0,14.6458,14.6554,14.6168,14.6361,16200.0
2009-04-08 14:50:00,15.13,15.13,15.06,15.08,30000.0,14.6264,14.6264,14.5588,14.5781,30000.0
2009-04-08 15:00:00,15.07,15.08,15.04,15.04,61200.0,14.5684,14.5781,14.5394,14.5394,61200.0
2009-04-08 15:10:00,15.03,15.11,15.03,15.11,26700.0,14.5298,14.6071,14.5298,14.6071,26700.0
2009-04-08 15:20:00,15.12,15.16,15.11,15.13,23400.0,14.6168,14.6554,14.6071,14.6264,23400.0
2009-04-08 15:30:00,15.14,15.18,15.14,15.18,30300.0,14.6361,14.6748,14.6361,14.6748,30300.0
2009-04-08 15:40:00,15.19,15.19,15.14,15.16,37800.0,14.6844,14.6844,14.6361,14.6554,37800.0
2009-04-08 15:50:00,15.2,15.21,15.17,15.21,15900.0,14.6941,14.7038,14.6651,14.7038,15900.0
2009-04-09 09:30:00,15.53,15.53,15.34,15.41,40800.0,15.0131,15.0131,14.8294,14.8971,40800.0
2009-04-09 09:40:00,15.41,15.5,15.41,15.49,20700.0,14.8971,14.9841,14.8971,14.9744,20700.0
2009-04-09 09:50:00,15.48,15.61,15.48,15.61,114600.0,14.9648,15.0905,14.9648,15.0905,114600.0
2009-04-09 10:00:00,15.62,15.67,15.62,15.64,41700.0,15.1001,15.1485,15.1001,15.1195,41700.0
2009-04-09 10:10:00,15.64,15.65,15.59,15.59,21600.0,15.1195,15.1291,15.0711,15.0711,21600.0
2009-04-09 10:20:00,15.59,15.63,15.59,15.63,10500.0,15.0711,15.1098,15.0711,15.1098,10500.0
2009-04-09 10:30:00,15.62,15.62,15.57,15.6,11700.0,15.1001,15.1001,15.0518,15.0808,11700.0
2009-04-09 10:40:00,15.59,15.59,15.55,15.57,11100.0,15.0711,15.0711,15.0324,15.0518,11100.0
2009-04-09 10:50:00,15.56,15.58,15.56,15.56,6300.0,15.0421,15.0615,15.0421,15.0421,6300.0
2009-04-09 11:00:00,15.56,15.6,15.55,15.6,14400.0,15.0421,15.0808,15.0324,15.0808,14400.0
2009-04-09 11:10:00,15.59,15.59,15.57,15.57,1800.0,15.0711,15.0711,15.0518,15.0518,1800.0
2009-04-09 11:20:00,15.57,15.58,15.51,15.51,31800.0,15.0518,15.0615,14.9938,14.9938,31800.0
2009-04-09 11:30:00,15.52,15.52,15.49,15.49,6600.0,15.0034,15.0034,14.9744,14.9744,6600.0
2009-04-09 11:40:00,15.48,15.49,15.48,15.48,3600.0,14.9648,14.9744,14.9648,14.9648,3600.0
2009-04-09 11:50:00,15.48,15.5,15.48,15.5,3900.0,14.9648,14.9841,14.9648,14.9841,3900.0
2009-04-09 12:00:00,15.51,15.52,15.51,15.52,2700.0,14.9938,15.0034,14.9938,15.0034,2700.0
2009-04-09 12:10:00,15.53,15.54,15.51,15.51,10500.0,15.0131,15.0228,14.9938,14.9938,10500.0
2009-04-09 12:20:00,15.51,15.53,15.51,15.53,5700.0,14.9938,15.0131,14.9938,15.0131,5700.0
2009-04-09 12:30:00,15.53,15.54,15.52,15.52,2700.0,15.0131,15.0228,15.0034,15.0034,2700.0
2009-04-09 12:40:00,15.53,15.53,15.53,15.53,3300.0,15.0131,15.0131,15.0131,15.0131,3300.0
2009-04-09 12:50:00,15.52,15.52,15.52,15.52,5400.0,15.0034,15.0034,15.0034,15.0034,5400.0
2009-04-09 13:00:00,15.52,15.53,15.52,15.52,1800.0,15.0034,15.0131,15.0034,15.0034,1800.0
2009-04-09 13:10:00,15.52,15.54,15.52,15.54,31800.0,15.0034,15.0228,15.0034,15.0228,31800.0
2009-04-09 13:20:00,15.54,15.56,15.54,15.54,11100.0,15.0228,15.0421,15.0228,15.0228,11100.0
2009-04-09 13:30:00,15.55,15.55,15.54,15.55,14400.0,15.0324,15.0324,15.0228,15.0324,14400.0
2009-04-09 13:40:00,15.55,15.57,15.53,15.57,9600.0,15.0324,15.0518,15.0131,15.0518,9600.0
2009-04-09 13:50:00,15.56,15.56,15.55,15.56,4500.0,15.0421,15.0421,15.0324,15.0421,4500.0
2009-04-09 14:00:00,15.56,15.56,15.54,15.56,4500.0,15.0421,15.0421,15.0228,15.0421,4500.0
2009-04-09 14:10:00,15.56,15.56,15.51,15.51,12900.0,15.0421,15.0421,14.9938,14.9938,12900.0
2009-04-09 14:20:00,15.52,15.53,15.51,15.52,20700.0,15.0034,15.0131,14.9938,15.0034,20700.0
2009-04-09 14:30:00,15.52,15.57,15.52,15.57,11700.0,15.0034,15.0518,15.0034,15.0518,11700.0
2009-04-09 14:40:00,15.57,15.58,15.55,15.56,19200.0,15.0518,15.0615,15.0324,15.0421,19200.0
2009-04-09 14:50:00,15.56,15.57,15.54,15.55,5700.0,15.0421,15.0518,15.0228,15.0324,5700.0
2009-04-09 15:00:00,15.55,15.55,15.54,15.55,1800.0,15.0324,15.0324,15.0228,15.0324,1800.0
2009-04-09 15:10:00,15.53,15.53,15.51,15.53,27000.0,15.0131,15.0131,14.9938,15.0131,27000.0
2009-04-09 15:20:00,15.53,15.54,15.51,15.51,11400.0,15.0131,15.0228,14.9938,14.9938,11400.0
2009-04-09 15:30:00,15.51,15.53,15.5,15.52,42000.0,14.9938,15.0131,14.9841,15.0034,42000.0
2009-04-09 15:40:00,15.51,15.52,15.46,15.51,57300.0,14.9938,15.0034,14.9454,14.9938,57300.0
2009-04-09 15:50:00,15.51,15.57,15.51,15.56,163800.0,14.9938,15.0518,14.9938,15.0421,163800.0
2009-04-13 09:30:00,15.42,15.54,15.42,15.52,30600.0,14.9068,15.0228,14.9068,15.0034,30600.0
2009-04-13 09:40:00,15.52,15.53,15.48,15.51,4800.0,15.0034,15.0131,14.9648,14.9938,4800.0
2009-04-13 09:50:00,15.52,15.53,15.49,15.49,15600.0,15.0034,15.0131,14.9744,14.9744,15600.0
2009-04-13 10:00:00,15.5,15.55,15.5,15.53,45300.0,14.9841,15.0324,14.9841,15.0131,45300.0
2009-04-13 10:10:00,15.57,15.61,15.57,15.58,13200.0,15.0518,15.0905,15.0518,15.0615,13200.0
2009-04-13 10:20:00,15.59,15.6,15.58,15.58,23400.0,15.0711,15.0808,15.0615,15.0615,23400.0
2009-04-13 10:30:00,15.58,15.58,15.54,15.54,18900.0,15.0615,15.0615,15.0228,15.0228,18900.0
2009-04-13 10:40:00,15.53,15.53,15.5,15.51,22200.0,15.0131,15.0131,14.9841,14.9938,22200.0
2009-04-13 10:50:00,15.51,15.52,15.45,15.45,18900.0,14.9938,15.0034,14.9358,14.9358,18900.0
2009-04-13 11:00:00,15.45,15.45,15.41,15.43,21300.0,14.9358,14.9358,14.8971,14.9164,21300.0
2009-04-13 11:10:00,15.43,15.47,15.43,15.46,10800.0,14.9164,14.9551,14.9164,14.9454,10800.0
2009-04-13 11:20:00,15.46,15.53,15.46,15.51,6900.0,14.9454,15.0131,14.9454,14.9938,6900.0
2009-04-13 11:30:00,15.51,15.51,15.5,15.5,3600.0,14.9938,14.9938,14.9841,14.9841,3600.0
2009-04-13 11:40:00,15.51,15.51,15.48,15.49,9300.0,14.9938,14.9938,14.9648,14.9744,9300.0
2009-04-13 11:50:00,15.49,15.51,15.46,15.51,7800.0,14.9744,14.9938,14.9454,14.9938,7800.0
2009-04-13 12:00:00,15.51,15.53,15.51,15.53,10500.0,14.9938,15.0131,14.9938,15.0131,10500.0
2009-04-13 12:10:00,15.53,15.53,15.52,15.52,3900.0,15.0131,15.0131,15.0034,15.0034,3900.0
2009-04-13 12:20:00,15.52,15.52,15.49,15.49,12300.0,15.0034,15.0034,14.9744,14.9744,12300.0
2009-04-13 12:30:00,15.5,15.51,15.5,15.51,1200.0,14.9841,14.9938,14.9841,14.9938,1200.0
2009-04-13 12:40:00,15.5,15.5,15.5,15.5,2400.0,14.9841,14.9841,14.9841,14.9841,2400.0
2009-04-13 12:50:00,15.52,15.52,15.52,15.52,900.0,15.0034,15.0034,15.0034,15.0034,900.0
2009-04-13 13:00:00,15.51,15.51,15.47,15.48,24600.0,14.9938,14.9938,14.9551,14.9648,24600.0
2009-04-13 13:10:00,15.48,15.49,15.48,15.49,600.0,14.9648,14.9744,14.9648,14.9744,600.0
2009-04-13 13:20:00,15.5,15.54,15.5,15.52,8700.0,14.9841,15.0228,14.9841,15.0034,8700.0
2009-04-13 13:30:00,15.51,15.54,15.51,15.52,39600.0,14.9938,15.0228,14.9938,15.0034,39600.0
2009-04-13 13:40:00,15.5,15.53,15.5,15.53,2700.0,14.9841,15.0131,14.9841,15.0131,2700.0
2009-04-13 13:50:00,15.52,15.54,15.52,15.52,5400.0,15.0034,15.0228,15.0034,15.0034,5400.0
2009-04-13 14:00:00,15.54,15.54,15.5,15.51,6000.0,15.0228,15.0228,14.9841,14.9938,6000.0
2009-04-13 14:10:00,15.48,15.51,15.48,15.5,4500.0,14.9648,14.9938,14.9648,14.9841,4500.0
2009-04-13 14:20:00,15.49,15.51,15.49,15.51,9300.0,14.9744,14.9938,14.9744,14.9938,9300.0
2009-04-13 14:30:00,15.51,15.55,15.51,15.53,12600.0,14.9938,15.0324,14.9938,15.0131,12600.0
2009-04-13 14:40:00,15.53,15.57,15.53,15.53,12000.0,15.0131,15.0518,15.0131,15.0131,12000.0
2009-04-13 14:50:00,15.53,15.54,15.49,15.5,16200.0,15.0131,15.0228,14.9744,14.9841,16200.0
2009-04-13 15:00:00,15.49,15.59,15.48,15.56,28800.0,14.9744,15.0711,14.9648,15.0421,28800.0
2009-04-13 15:10:00,15.56,15.57,15.54,15.57,17100.0,15.0421,15.0518,15.0228,15.0518,17100.0
2009-04-13 15:20:00,15.57,15.58,15.55,15.56,18900.0,15.0518,15.0615,15.0324,15.0421,18900.0
2009-04-13 15:30:00,15.56,15.58,15.56,15.57,24000.0,15.0421,15.0615,15.0421,15.0518,24000.0
2009-04-13 15:40:00,15.57,15.57,15.53,15.53,37500.0,15.0518,15.0518,15.0131,15.0131,37500.0
2009-04-13 15:50:00,15.54,15.56,15.52,15.52,38700.0,15.0228,15.0421,15.0034,15.0034,38700.0
2009-04-14 09:30:00,15.51,15.51,15.31,15.35,65400.0,14.9938,14.9938,14.8004,14.8391,65400.0
2009-04-14 09:40:00,15.34,15.34,15.31,15.34,39000.0,14.8294,14.8294,14.8004,14.8294,39000.0
2009-04-14 09:50:00,15.36,15.36,15.32,15.33,24900.0,14.8488,14.8488,14.8101,14.8198,24900.0
2009-04-14 10:00:00,15.36,15.39,15.36,15.36,11400.0,14.8488,14.8778,14.8488,14.8488,11400.0
2009-04-14 10:10:00,15.36,15.4,15.36,15.39,18600.0,14.8488,14.8874,14.8488,14.8778,18600.0
2009-04-14 10:20:00,15.38,15.4,15.38,15.39,8700.0,14.8681,14.8874,14.8681,14.8778,8700.0
2009-04-14 10:30:00,15.41,15.43,15.4,15.41,19500.0,14.8971,14.9164,14.8874,14.8971,19500.0
2009-04-14 10:40:00,15.4,15.41,15.39,15.4,5700.0,14.8874,14.8971,14.8778,14.8874,5700.0
2009-04-14 10:50:00,15.42,15.43,15.41,15.41,7800.0,14.9068,14.9164,14.8971,14.8971,7800.0
2009-04-14 11:00:00,15.41,15.41,15.38,15.38,13200.0,14.8971,14.8971,14.8681,14.8681,13200.0
2009-04-14 11:10:00,15.39,15.4,15.38,15.38,12300.0,14.8778,14.8874,14.8681,14.8681,12300.0
2009-04-14 11:20:00,15.38,15.38,15.29,15.29,47700.0,14.8681,14.8681,14.7811,14.7811,47700.0
2009-04-14 11:30:00,15.29,15.32,15.27,15.27,15300.0,14.7811,14.8101,14.7618,14.7618,15300.0
2009-04-14 11:40:00,15.28,15.28,15.27,15.27,2700.0,14.7714,14.7714,14.7618,14.7618,2700.0
2009-04-14 11:50:00,15.26,15.26,15.23,15.23,61500.0,14.7521,14.7521,14.7231,14.7231,61500.0
2009-04-14 12:00:00,15.22,15.23,15.21,15.21,28800.0,14.7134,14.7231,14.7038,14.7038,28800.0
2009-04-14 12:10:00,15.2,15.2,15.17,15.17,27000.0,14.6941,14.6941,14.6651,14.6651,27000.0
2009-04-14 12:20:00,15.2,15.23,15.2,15.22,2400.0,14.6941,14.7231,14.6941,14.7134,2400.0
2009-04-14 12:30:00,15.21,15.22,15.19,15.19,8100.0,14.7038,14.7134,14.6844,14.6844,8100.0
2009-04-14 12:40:00,15.18,15.18,15.07,15.07,43800.0,14.6748,14.6748,14.5684,14.5684,43800.0
2009-04-14 12:50:00,15.07,15.08,15.07,15.08,40500.0,14.5684,14.5781,14.5684,14.5781,40500.0
2009-04-14 13:00:00,15.09,15.1,15.08,15.08,12300.0,14.5878,14.5974,14.5781,14.5781,12300.0
2009-04-14 13:10:00,15.08,15.11,15.07,15.1,10500.0,14.5781,14.6071,14.5684,14.5974,10500.0
2009-04-14 13:20:00,15.09,15.11,15.09,15.11,5100.0,14.5878,14.6071,14.5878,14.6071,5100.0
2009-04-14 13:30:00,15.13,15.13,15.12,15.13,98400.0,14.6264,14.6264,14.6168,14.6264,98400.0
2009-04-14 13:40:00,15.11,15.13,15.11,15.12,3600.0,14.6071,14.6264,14.6071,14.6168,3600.0
2009-04-14 13:50:00,15.12,15.15,15.12,15.15,15000.0,14.6168,14.6458,14.6168,14.6458,15000.0
2009-04-14 14:00:00,15.13,15.13,15.13,15.13,300.0,14.6264,14.6264,14.6264,14.6264,300.0
2009-04-14 14:10:00,15.13,15.17,15.13,15.17,8700.0,14.6264,14.6651,14.6264,14.6651,8700.0
2009-04-14 14:20:00,15.16,15.2,15.16,15.19,19500.0,14.6554,14.6941,14.6554,14.6844,19500.0
2009-04-14 14:30:00,15.19,15.2,15.17,15.2,10500.0,14.6844,14.6941,14.6651,14.6941,10500.0
2009-04-14 14:40:00,15.2,15.22,15.19,15.19,52200.0,14.6941,14.7134,14.6844,14.6844,52200.0
2009-04-14 14:50:00,15.21,15.22,15.17,15.21,48300.0,14.7038,14.7134,14.6651,14.7038,48300.0
2009-04-14 15:00:00,15.21,15.25,15.21,15.21,22800.0,14.7038,14.7424,14.7038,14.7038,22800.0
2009-04-14 15:10:00,15.22,15.25,15.2,15.25,21000.0,14.7134,14.7424,14.6941,14.7424,21000.0
2009-04-14 15:20:00,15.26,15.26,15.21,15.24,16500.0,14.7521,14.7521,14.7038,14.7328,16500.0
2009-04-14 15:30:00,15.23,15.25,15.2,15.2,19200.0,14.7231,14.7424,14.6941,14.6941,19200.0
2009-04-14 15:40:00,15.19,15.22,15.19,15.19,14700.0,14.6844,14.7134,14.6844,14.6844,14700.0
2009-04-14 15:50:00,15.19,15.21,15.16,15.16,52800.0,14.6844,14.7038,14.6554,14.6554,52800.0
2009-04-15 09:30:00,15.07,15.13,15.05,15.08,38400.0,14.5684,14.6264,14.5491,14.5781,38400.0
2009-04-15 09:40:00,15.07,15.09,15.06,15.06,25800.0,14.5684,14.5878,14.5588,14.5588,25800.0
2009-04-15 09:50:00,15.04,15.11,15.04,15.1,35400.0,14.5394,14.6071,14.5394,14.5974,35400.0
2009-04-15 10:00:00,15.11,15.17,15.11,15.17,24600.0,14.6071,14.6651,14.6071,14.6651,24600.0
2009-04-15 10:10:00,15.19,15.19,15.16,15.16,16200.0,14.6844,14.6844,14.6554,14.6554,16200.0
2009-04-15 10:20:00,15.16,15.19,15.16,15.17,27600.0,14.6554,14.6844,14.6554,14.6651,27600.0
2009-04-15 10:30:00,15.16,15.16,15.11,15.12,35700.0,14.6554,14.6554,14.6071,14.6168,35700.0
2009-04-15 10:40:00,15.11,15.13,15.09,15.09,8100.0,14.6071,14.6264,14.5878,14.5878,8100.0
2009-04-15 10:50:00,15.08,15.08,15.03,15.04,10200.0,14.5781,14.5781,14.5298,14.5394,10200.0
2009-04-15 11:00:00,15.04,15.07,15.03,15.03,31500.0,14.5394,14.5684,14.5298,14.5298,31500.0
2009-04-15 11:10:00,15.04,15.04,15.0,15.02,12600.0,14.5394,14.5394,14.5008,14.5201,12600.0
2009-04-15 11:20:00,15.02,15.02,15.0,15.0,12000.0,14.5201,14.5201,14.5008,14.5008,12000.0
2009-04-15 11:30:00,15.01,15.03,15.01,15.02,7500.0,14.5104,14.5298,14.5104,14.5201,7500.0
2009-04-15 11:40:00,15.0,15.0,14.99,14.99,8400.0,14.5008,14.5008,14.4911,14.4911,8400.0
2009-04-15 11:50:00,15.0,15.01,14.98,15.0,29400.0,14.5008,14.5104,14.4814,14.5008,29400.0
2009-04-15 12:00:00,15.01,15.01,15.0,15.01,12900.0,14.5104,14.5104,14.5008,14.5104,12900.0
2009-04-15 12:10:00,15.01,15.03,15.01,15.01,5400.0,14.5104,14.5298,14.5104,14.5104,5400.0
2009-04-15 12:20:00,15.01,15.03,15.0,15.0,11700.0,14.5104,14.5298,14.5008,14.5008,11700.0
2009-04-15 12:30:00,14.98,14.99,14.96,14.96,4800.0,14.4814,14.4911,14.4621,14.4621,4800.0
2009-04-15 12:40:00,14.97,14.99,14.97,14.99,4500.0,14.4718,14.4911,14.4718,14.4911,4500.0
2009-04-15 12:50:00,14.99,15.02,14.99,15.02,7200.0,14.4911,14.5201,14.4911,14.5201,7200.0
2009-04-15 13:00:00,15.02,15.05,15.01,15.04,45900.0,14.5201,14.5491,14.5104,14.5394,45900.0
2009-04-15 13:10:00,15.04,15.05,15.04,15.05,10500.0,14.5394,14.5491,14.5394,14.5491,10500.0
2009-04-15 13:20:00,15.03,15.04,15.0,15.02,44400.0,14.5298,14.5394,14.5008,14.5201,44400.0
2009-04-15 13:30:00,15.01,15.02,15.0,15.0,12600.0,14.5104,14.5201,14.5008,14.5008,12600.0
2009-04-15 13:40:00,14.99,14.99,14.96,14.96,9900.0,14.4911,14.4911,14.4621,14.4621,9900.0
2009-04-15 13:50:00,14.96,14.97,14.94,14.97,22200.0,14.4621,14.4718,14.4428,14.4718,22200.0
2009-04-15 14:00:00,14.96,15.0,14.96,15.0,17100.0,14.4621,14.5008,14.4621,14.5008,17100.0
2009-04-15 14:10:00,14.99,15.0,14.91,14.91,15300.0,14.4911,14.5008,14.4137,14.4137,15300.0
2009-04-15 14:20:00,14.92,14.92,14.87,14.88,110100.0,14.4234,14.4234,14.3751,14.3847,110100.0
2009-04-15 14:30:00,14.87,14.88,14.86,14.87,52500.0,14.3751,14.3847,14.3654,14.3751,52500.0
2009-04-15 14:40:00,14.87,14.88,14.85,14.87,14700.0,14.3751,14.3847,14.3557,14.3751,14700.0
2009-04-15 14:50:00,14.87,14.87,14.83,14.84,19500.0,14.3751,14.3751,14.3364,14.3461,19500.0
2009-04-15 15:00:00,14.85,14.87,14.84,14.84,19800.0,14.3557,14.3751,14.3461,14.3461,19800.0
2009-04-15 15:10:00,14.84,14.91,14.84,14.91,22800.0,14.3461,14.4137,14.3461,14.4137,22800.0
2009-04-15 15:20:00,14.91,14.92,14.9,14.92,12600.0,14.4137,14.4234,14.4041,14.4234,12600.0
2009-04-15 15:30:00,14.92,14.94,14.9,14.94,25200.0,14.4234,14.4428,14.4041,14.4428,25200.0
2009-04-15 15:40:00,14.94,14.99,14.94,14.99,28200.0,14.4428,14.4911,14.4428,14.4911,28200.0
2009-04-15 15:50:00,14.99,15.07,14.99,15.05,40200.0,14.4911,14.5684,14.4911,14.5491,40200.0
2009-04-16 09:30:00,15.21,15.21,15.1,15.15,78000.0,14.7038,14.7038,14.5974,14.6458,78000.0
2009-04-16 09:40:00,15.13,15.13,15.05,15.07,140700.0,14.6264,14.6264,14.5491,14.5684,140700.0
2009-04-16 09:50:00,15.09,15.15,15.08,15.15,23100.0,14.5878,14.6458,14.5781,14.6458,23100.0
2009-04-16 10:00:00,15.15,15.15,15.07,15.08,22800.0,14.6458,14.6458,14.5684,14.5781,22800.0
2009-04-16 10:10:00,15.08,15.08,15.03,15.03,13500.0,14.5781,14.5781,14.5298,14.5298,13500.0
2009-04-16 10:20:00,15.03,15.07,15.03,15.07,6900.0,14.5298,14.5684,14.5298,14.5684,6900.0
2009-04-16 10:30:00,15.08,15.08,15.04,15.04,2700.0,14.5781,14.5781,14.5394,14.5394,2700.0
2009-04-16 10:40:00,15.03,15.03,14.98,14.99,35100.0,14.5298,14.5298,14.4814,14.4911,35100.0
2009-04-16 10:50:00,14.99,15.02,14.99,15.02,17400.0,14.4911,14.5201,14.4911,14.5201,17400.0
2009-04-16 11:00:00,15.03,15.04,15.03,15.04,10800.0,14.5298,14.5394,14.5298,14.5394,10800.0
2009-04-16 11:10:00,15.04,15.05,15.01,15.01,17700.0,14.5394,14.5491,14.5104,14.5104,17700.0
2009-04-16 11:20:00,15.01,15.02,15.0,15.02,9000.0,14.5104,14.5201,14.5008,14.5201,9000.0
2009-04-16 11:30:00,15.02,15.04,15.02,15.03,6600.0,14.5201,14.5394,14.5201,14.5298,6600.0
2009-04-16 11:40:00,15.03,15.07,15.03,15.07,18900.0,14.5298,14.5684,14.5298,14.5684,18900.0
2009-04-16 11:50:00,15.07,15.08,15.06,15.08,30900.0,14.5684,14.5781,14.5588,14.5781,30900.0
2009-04-16 12:00:00,15.08,15.08,15.05,15.06,9300.0,14.5781,14.5781,14.5491,14.5588,9300.0
2009-04-16 12:10:00,15.06,15.09,15.06,15.06,5700.0,14.5588,14.5878,14.5588,14.5588,5700.0
2009-04-16 12:20:00,15.06,15.06,15.01,15.01,10800.0,14.5588,14.5588,14.5104,14.5104,10800.0
2009-04-16 12:30:00,15.02,15.03,15.0,15.0,13500.0,14.5201,14.5298,14.5008,14.5008,13500.0
2009-04-16 12:40:00,15.0,15.03,14.99,15.03,7500.0,14.5008,14.5298,14.4911,14.5298,7500.0
2009-04-16 12:50:00,15.04,15.04,15.02,15.02,16200.0,14.5394,14.5394,14.5201,14.5201,16200.0
2009-04-16 13:00:00,15.03,15.03,14.98,14.98,11400.0,14.5298,14.5298,14.4814,14.4814,11400.0
2009-04-16 13:10:00,14.97,14.97,14.93,14.95,85500.0,14.4718,14.4718,14.4331,14.4524,85500.0
2009-04-16 13:20:00,14.95,14.97,14.95,14.97,38100.0,14.4524,14.4718,14.4524,14.4718,38100.0
2009-04-16 13:30:00,14.98,14.98,14.92,14.92,3900.0,14.4814,14.4814,14.4234,14.4234,3900.0
2009-04-16 13:40:00,14.92,14.93,14.9,14.91,21000.0,14.4234,14.4331,14.4041,14.4137,21000.0
2009-04-16 13:50:00,14.91,14.94,14.89,14.94,12300.0,14.4137,14.4428,14.3944,14.4428,12300.0
2009-04-16 14:00:00,14.98,14.99,14.98,14.99,1800.0,14.4814,14.4911,14.4814,14.4911,1800.0
2009-04-16 14:10:00,15.01,15.03,15.01,15.02,3600.0,14.5104,14.5298,14.5104,14.5201,3600.0
2009-04-16 14:20:00,15.02,15.04,15.02,15.04,6900.0,14.5201,14.5394,14.5201,14.5394,6900.0
2009-04-16 14:30:00,15.04,15.08,15.04,15.08,6900.0,14.5394,14.5781,14.5394,14.5781,6900.0
2009-04-16 14:40:00,15.09,15.13,15.08,15.13,89700.0,14.5878,14.6264,14.5781,14.6264,89700.0
2009-04-16 14:50:00,15.13,15.18,15.13,15.16,20700.0,14.6264,14.6748,14.6264,14.6554,20700.0
2009-04-16 15:00:00,15.15,15.21,15.12,15.21,8400.0,14.6458,14.7038,14.6168,14.7038,8400.0
2009-04-16 15:10:00,15.21,15.26,15.21,15.22,13800.0,14.7038,14.7521,14.7038,14.7134,13800.0
2009-04-16 15:20:00,15.22,15.24,15.18,15.18,30900.0,14.7134,14.7328,14.6748,14.6748,30900.0
2009-04-16 15:30:00,15.18,15.22,15.17,15.22,90600.0,14.6748,14.7134,14.6651,14.7134,90600.0
2009-04-16 15:40:00,15.22,15.22,15.11,15.14,16800.0,14.7134,14.7134,14.6071,14.6361,16800.0
2009-04-16 15:50:00,15.14,15.2,15.12,15.12,49200.0,14.6361,14.6941,14.6168,14.6168,49200.0
2009-04-17 09:30:00,15.07,15.1,14.99,15.02,32700.0,14.5684,14.5974,14.4911,14.5201,32700.0
2009-04-17 09:40:00,15.02,15.03,14.94,15.03,22800.0,14.5201,14.5298,14.4428,14.5298,22800.0
2009-04-17 09:50:00,15.03,15.07,14.98,15.02,24600.0,14.5298,14.5684,14.4814,14.5201,24600.0
2009-04-17 10:00:00,15.03,15.13,15.03,15.12,24900.0,14.5298,14.6264,14.5298,14.6168,24900.0
2009-04-17 10:10:00,15.15,15.16,15.12,15.15,42000.0,14.6458,14.6554,14.6168,14.6458,42000.0
2009-04-17 10:20:00,15.15,15.21,15.15,15.2,14700.0,14.6458,14.7038,14.6458,14.6941,14700.0
2009-04-17 10:30:00,15.21,15.21,15.16,15.18,20400.0,14.7038,14.7038,14.6554,14.6748,20400.0
2009-04-17 10:40:00,15.15,15.19,15.15,15.18,5100.0,14.6458,14.6844,14.6458,14.6748,5100.0
2009-04-17 10:50:00,15.19,15.19,15.15,15.15,43500.0,14.6844,14.6844,14.6458,14.6458,43500.0
2009-04-17 11:00:00,15.14,15.14,15.11,15.11,11100.0,14.6361,14.6361,14.6071,14.6071,11100.0
2009-04-17 11:10:00,15.14,15.14,15.13,15.13,26100.0,14.6361,14.6361,14.6264,14.6264,26100.0
2009-04-17 11:20:00,15.08,15.1,15.08,15.1,6000.0,14.5781,14.5974,14.5781,14.5974,6000.0
2009-04-17 11:30:00,15.07,15.09,15.07,15.09,3000.0,14.5684,14.5878,14.5684,14.5878,3000.0
2009-04-17 11:40:00,15.08,15.08,15.06,15.06,6000.0,14.5781,14.5781,14.5588,14.5588,6000.0
2009-04-17 11:50:00,15.05,15.05,15.03,15.03,12600.0,14.5491,14.5491,14.5298,14.5298,12600.0
2009-04-17 12:00:00,15.04,15.07,15.04,15.06,7500.0,14.5394,14.5684,14.5394,14.5588,7500.0
2009-04-17 12:10:00,15.08,15.08,15.05,15.05,6300.0,14.5781,14.5781,14.5491,14.5491,6300.0
2009-04-17 12:20:00,15.06,15.06,15.05,15.06,1200.0,14.5588,14.5588,14.5491,14.5588,1200.0
2009-04-17 12:30:00,15.07,15.07,15.03,15.03,3300.0,14.5684,14.5684,14.5298,14.5298,3300.0
2009-04-17 12:40:00,15.05,15.09,15.04,15.08,3300.0,14.5491,14.5878,14.5394,14.5781,3300.0
2009-04-17 12:50:00,15.08,15.1,15.08,15.08,5100.0,14.5781,14.5974,14.5781,14.5781,5100.0
2009-04-17 13:00:00,15.09,15.1,15.09,15.1,6000.0,14.5878,14.5974,14.5878,14.5974,6000.0
2009-04-17 13:10:00,15.11,15.11,15.09,15.1,6000.0,14.6071,14.6071,14.5878,14.5974,6000.0
2009-04-17 13:20:00,15.11,15.12,15.1,15.11,9600.0,14.6071,14.6168,14.5974,14.6071,9600.0
2009-04-17 13:30:00,15.11,15.12,15.11,15.12,3600.0,14.6071,14.6168,14.6071,14.6168,3600.0
2009-04-17 13:40:00,15.12,15.14,15.12,15.13,10500.0,14.6168,14.6361,14.6168,14.6264,10500.0
2009-04-17 13:50:00,15.14,15.15,15.13,15.15,7500.0,14.6361,14.6458,14.6264,14.6458,7500.0
2009-04-17 14:00:00,15.15,15.16,15.15,15.15,5100.0,14.6458,14.6554,14.6458,14.6458,5100.0
2009-04-17 14:10:00,15.15,15.17,15.15,15.16,18000.0,14.6458,14.6651,14.6458,14.6554,18000.0
2009-04-17 14:20:00,15.15,15.17,15.15,15.17,9600.0,14.6458,14.6651,14.6458,14.6651,9600.0
2009-04-17 14:30:00,15.18,15.2,15.18,15.2,7500.0,14.6748,14.6941,14.6748,14.6941,7500.0
2009-04-17 14:40:00,15.2,15.2,15.15,15.15,8400.0,14.6941,14.6941,14.6458,14.6458,8400.0
2009-04-17 14:50:00,15.14,15.14,15.08,15.09,24600.0,14.6361,14.6361,14.5781,14.5878,24600.0
2009-04-17 15:00:00,15.09,15.12,15.09,15.1,57300.0,14.5878,14.6168,14.5878,14.5974,57300.0
2009-04-17 15:10:00,15.1,15.13,15.1,15.11,42300.0,14.5974,14.6264,14.5974,14.6071,42300.0
2009-04-17 15:20:00,15.11,15.13,15.09,15.13,18300.0,14.6071,14.6264,14.5878,14.6264,18300.0
2009-04-17 15:30:00,15.13,15.13,15.08,15.09,145200.0,14.6264,14.6264,14.5781,14.5878,145200.0
2009-04-17 15:40:00,15.09,15.11,15.09,15.11,52800.0,14.5878,14.6071,14.5878,14.6071,52800.0
2009-04-17 15:50:00,15.13,15.14,15.07,15.08,51600.0,14.6264,14.6361,14.5684,14.5781,51600.0
2009-04-20 09:30:00,14.89,14.94,14.84,14.94,26400.0,14.3944,14.4428,14.3461,14.4428,26400.0
2009-04-20 09:40:00,14.93,14.93,14.87,14.88,17100.0,14.4331,14.4331,14.3751,14.3847,17100.0
2009-04-20 09:50:00,14.89,14.9,14.88,14.9,7500.0,14.3944,14.4041,14.3847,14.4041,7500.0
2009-04-20 10:00:00,14.9,14.92,14.86,14.91,15300.0,14.4041,14.4234,14.3654,14.4137,15300.0
2009-04-20 10:10:00,14.87,14.89,14.81,14.81,187500.0,14.3751,14.3944,14.3171,14.3171,187500.0
2009-04-20 10:20:00,14.81,14.83,14.79,14.83,171000.0,14.3171,14.3364,14.2977,14.3364,171000.0
2009-04-20 10:30:00,14.82,14.83,14.8,14.82,24300.0,14.3267,14.3364,14.3074,14.3267,24300.0
2009-04-20 10:40:00,14.82,14.82,14.72,14.73,31200.0,14.3267,14.3267,14.2301,14.2397,31200.0
2009-04-20 10:50:00,14.72,14.73,14.68,14.68,23100.0,14.2301,14.2397,14.1914,14.1914,23100.0
2009-04-20 11:00:00,14.69,14.69,14.66,14.68,18600.0,14.2011,14.2011,14.1721,14.1914,18600.0
2009-04-20 11:10:00,14.68,14.7,14.68,14.7,9000.0,14.1914,14.2107,14.1914,14.2107,9000.0
2009-04-20 11:20:00,14.74,14.74,14.73,14.73,14400.0,14.2494,14.2494,14.2397,14.2397,14400.0
2009-04-20 11:30:00,14.73,14.74,14.72,14.73,7500.0,14.2397,14.2494,14.2301,14.2397,7500.0
2009-04-20 11:40:00,14.73,14.73,14.7,14.71,21600.0,14.2397,14.2397,14.2107,14.2204,21600.0
2009-04-20 11:50:00,14.7,14.72,14.68,14.69,29700.0,14.2107,14.2301,14.1914,14.2011,29700.0
2009-04-20 12:00:00,14.68,14.68,14.66,14.67,46800.0,14.1914,14.1914,14.1721,14.1817,46800.0
2009-04-20 12:10:00,14.66,14.66,14.63,14.63,21300.0,14.1721,14.1721,14.1431,14.1431,21300.0
2009-04-20 12:20:00,14.65,14.65,14.63,14.64,10200.0,14.1624,14.1624,14.1431,14.1527,10200.0
2009-04-20 12:30:00,14.64,14.65,14.6,14.61,22800.0,14.1527,14.1624,14.1141,14.1237,22800.0
2009-04-20 12:40:00,14.6,14.65,14.6,14.65,3300.0,14.1141,14.1624,14.1141,14.1624,3300.0
2009-04-20 12:50:00,14.64,14.64,14.63,14.64,3900.0,14.1527,14.1527,14.1431,14.1527,3900.0
2009-04-20 13:00:00,14.63,14.63,14.58,14.58,5700.0,14.1431,14.1431,14.0947,14.0947,5700.0
2009-04-20 13:10:00,14.59,14.59,14.58,14.58,3600.0,14.1044,14.1044,14.0947,14.0947,3600.0
2009-04-20 13:20:00,14.59,14.63,14.59,14.63,11100.0,14.1044,14.1431,14.1044,14.1431,11100.0
2009-04-20 13:30:00,14.66,14.67,14.66,14.67,2100.0,14.1721,14.1817,14.1721,14.1817,2100.0
2009-04-20 13:40:00,14.68,14.68,14.63,14.63,2100.0,14.1914,14.1914,14.1431,14.1431,2100.0
2009-04-20 13:50:00,14.63,14.68,14.63,14.66,3900.0,14.1431,14.1914,14.1431,14.1721,3900.0
2009-04-20 14:00:00,14.63,14.63,14.62,14.63,2700.0,14.1431,14.1431,14.1334,14.1431,2700.0
2009-04-20 14:10:00,14.6,14.62,14.6,14.62,9900.0,14.1141,14.1334,14.1141,14.1334,9900.0
2009-04-20 14:20:00,14.61,14.65,14.61,14.62,4200.0,14.1237,14.1624,14.1237,14.1334,4200.0
2009-04-20 14:30:00,14.63,14.64,14.62,14.63,2400.0,14.1431,14.1527,14.1334,14.1431,2400.0
2009-04-20 14:40:00,14.63,14.69,14.63,14.68,8400.0,14.1431,14.2011,14.1431,14.1914,8400.0
2009-04-20 14:50:00,14.67,14.67,14.6,14.62,6300.0,14.1817,14.1817,14.1141,14.1334,6300.0
2009-04-20 15:00:00,14.64,14.66,14.63,14.64,24300.0,14.1527,14.1721,14.1431,14.1527,24300.0
2009-04-20 15:10:00,14.64,14.65,14.62,14.63,2400.0,14.1527,14.1624,14.1334,14.1431,2400.0
2009-04-20 15:20:00,14.63,14.66,14.63,14.66,6000.0,14.1431,14.1721,14.1431,14.1721,6000.0
2009-04-20 15:30:00,14.67,14.71,14.67,14.69,23400.0,14.1817,14.2204,14.1817,14.2011,23400.0
2009-04-20 15:40:00,14.68,14.72,14.67,14.7,11400.0,14.1914,14.2301,14.1817,14.2107,11400.0
2009-04-20 15:50:00,14.68,14.7,14.66,14.68,13800.0,14.1914,14.2107,14.1721,14.1914,13800.0
2009-04-21 09:30:00,14.61,14.83,14.61,14.78,23400.0,14.1237,14.3364,14.1237,14.2881,23400.0
2009-04-21 09:40:00,14.76,14.77,14.66,14.66,31500.0,14.2687,14.2784,14.1721,14.1721,31500.0
2009-04-21 09:50:00,14.66,14.72,14.63,14.63,26700.0,14.1721,14.2301,14.1431,14.1431,26700.0
2009-04-21 10:00:00,14.64,14.65,14.58,14.65,12300.0,14.1527,14.1624,14.0947,14.1624,12300.0
2009-04-21 10:10:00,14.64,14.64,14.59,14.6,8700.0,14.1527,14.1527,14.1044,14.1141,8700.0
2009-04-21 10:20:00,14.6,14.62,14.6,14.62,15300.0,14.1141,14.1334,14.1141,14.1334,15300.0
2009-04-21 10:30:00,14.63,14.69,14.62,14.69,20700.0,14.1431,14.2011,14.1334,14.2011,20700.0
2009-04-21 10:40:00,14.67,14.7,14.67,14.69,30600.0,14.1817,14.2107,14.1817,14.2011,30600.0
2009-04-21 10:50:00,14.67,14.71,14.66,14.71,11400.0,14.1817,14.2204,14.1721,14.2204,11400.0
2009-04-21 11:00:00,14.71,14.73,14.7,14.7,17400.0,14.2204,14.2397,14.2107,14.2107,17400.0
2009-04-21 11:10:00,14.69,14.74,14.69,14.74,22500.0,14.2011,14.2494,14.2011,14.2494,22500.0
2009-04-21 11:20:00,14.74,14.75,14.71,14.72,40500.0,14.2494,14.2591,14.2204,14.2301,40500.0
2009-04-21 11:30:00,14.72,14.73,14.72,14.73,8400.0,14.2301,14.2397,14.2301,14.2397,8400.0
2009-04-21 11:40:00,14.73,14.78,14.73,14.78,10500.0,14.2397,14.2881,14.2397,14.2881,10500.0
2009-04-21 11:50:00,14.78,14.78,14.73,14.74,67500.0,14.2881,14.2881,14.2397,14.2494,67500.0
2009-04-21 12:00:00,14.76,14.77,14.74,14.76,10800.0,14.2687,14.2784,14.2494,14.2687,10800.0
2009-04-21 12:10:00,14.74,14.74,14.73,14.74,19800.0,14.2494,14.2494,14.2397,14.2494,19800.0
2009-04-21 12:20:00,14.75,14.75,14.71,14.72,17400.0,14.2591,14.2591,14.2204,14.2301,17400.0
2009-04-21 12:30:00,14.72,14.77,14.72,14.74,18300.0,14.2301,14.2784,14.2301,14.2494,18300.0
2009-04-21 12:40:00,14.74,14.76,14.74,14.75,19800.0,14.2494,14.2687,14.2494,14.2591,19800.0
2009-04-21 12:50:00,14.75,14.75,14.69,14.7,47100.0,14.2591,14.2591,14.2011,14.2107,47100.0
2009-04-21 13:00:00,14.69,14.69,14.66,14.68,31200.0,14.2011,14.2011,14.1721,14.1914,31200.0
2009-04-21 13:10:00,14.68,14.69,14.64,14.65,14400.0,14.1914,14.2011,14.1527,14.1624,14400.0
2009-04-21 13:20:00,14.65,14.66,14.64,14.66,4800.0,14.1624,14.1721,14.1527,14.1721,4800.0
2009-04-21 13:30:00,14.65,14.67,14.63,14.65,13500.0,14.1624,14.1817,14.1431,14.1624,13500.0
2009-04-21 13:40:00,14.65,14.68,14.65,14.65,12900.0,14.1624,14.1914,14.1624,14.1624,12900.0
2009-04-21 13:50:00,14.63,14.63,14.6,14.62,4200.0,14.1431,14.1431,14.1141,14.1334,4200.0
2009-04-21 14:00:00,14.63,14.65,14.6,14.61,6000.0,14.1431,14.1624,14.1141,14.1237,6000.0
2009-04-21 14:10:00,14.62,14.62,14.58,14.59,16200.0,14.1334,14.1334,14.0947,14.1044,16200.0
2009-04-21 14:20:00,14.59,14.62,14.59,14.62,10500.0,14.1044,14.1334,14.1044,14.1334,10500.0
2009-04-21 14:30:00,14.63,14.67,14.63,14.64,12300.0,14.1431,14.1817,14.1431,14.1527,12300.0
2009-04-21 14:40:00,14.64,14.67,14.64,14.65,14700.0,14.1527,14.1817,14.1527,14.1624,14700.0
2009-04-21 14:50:00,14.65,14.66,14.63,14.66,12000.0,14.1624,14.1721,14.1431,14.1721,12000.0
2009-04-21 15:00:00,14.65,14.71,14.65,14.71,28800.0,14.1624,14.2204,14.1624,14.2204,28800.0
2009-04-21 15:10:00,14.72,14.8,14.72,14.78,17700.0,14.2301,14.3074,14.2301,14.2881,17700.0
2009-04-21 15:20:00,14.78,14.78,14.69,14.69,24300.0,14.2881,14.2881,14.2011,14.2011,24300.0
2009-04-21 15:30:00,14.7,14.7,14.67,14.7,14400.0,14.2107,14.2107,14.1817,14.2107,14400.0
2009-04-21 15:40:00,14.71,14.71,14.64,14.68,104400.0,14.2204,14.2204,14.1527,14.1914,104400.0
2009-04-21 15:50:00,14.69,14.75,14.69,14.75,26400.0,14.2011,14.2591,14.2011,14.2591,26400.0
2009-04-22 09:30:00,14.68,14.76,14.65,14.71,51300.0,14.1914,14.2687,14.1624,14.2204,51300.0
2009-04-22 09:40:00,14.69,14.69,14.61,14.63,21300.0,14.2011,14.2011,14.1237,14.1431,21300.0
2009-04-22 09:50:00,14.63,14.76,14.63,14.76,14100.0,14.1431,14.2687,14.1431,14.2687,14100.0
2009-04-22 10:00:00,14.78,14.88,14.78,14.88,68400.0,14.2881,14.3847,14.2881,14.3847,68400.0
2009-04-22 10:10:00,14.87,14.9,14.85,14.89,45000.0,14.3751,14.4041,14.3557,14.3944,45000.0
2009-04-22 10:20:00,14.86,14.92,14.86,14.9,56100.0,14.3654,14.4234,14.3654,14.4041,56100.0
2009-04-22 10:30:00,14.9,14.91,14.86,14.89,35700.0,14.4041,14.4137,14.3654,14.3944,35700.0
2009-04-22 10:40:00,14.89,14.91,14.86,14.86,16200.0,14.3944,14.4137,14.3654,14.3654,16200.0
2009-04-22 10:50:00,14.87,14.89,14.84,14.84,19500.0,14.3751,14.3944,14.3461,14.3461,19500.0
2009-04-22 11:00:00,14.84,14.88,14.84,14.86,27600.0,14.3461,14.3847,14.3461,14.3654,27600.0
2009-04-22 11:10:00,14.86,14.88,14.85,14.87,7800.0,14.3654,14.3847,14.3557,14.3751,7800.0
2009-04-22 11:20:00,14.87,14.88,14.87,14.88,10500.0,14.3751,14.3847,14.3751,14.3847,10500.0
2009-04-22 11:30:00,14.89,14.92,14.88,14.92,28800.0,14.3944,14.4234,14.3847,14.4234,28800.0
2009-04-22 11:40:00,14.93,14.93,14.9,14.9,21000.0,14.4331,14.4331,14.4041,14.4041,21000.0
2009-04-22 11:50:00,14.9,14.9,14.88,14.89,24000.0,14.4041,14.4041,14.3847,14.3944,24000.0
2009-04-22 12:00:00,14.89,14.89,14.85,14.85,12300.0,14.3944,14.3944,14.3557,14.3557,12300.0
2009-04-22 12:10:00,14.85,14.86,14.81,14.81,13800.0,14.3557,14.3654,14.3171,14.3171,13800.0
2009-04-22 12:20:00,14.82,14.83,14.81,14.81,2400.0,14.3267,14.3364,14.3171,14.3171,2400.0
2009-04-22 12:30:00,14.8,14.81,14.79,14.8,20400.0,14.3074,14.3171,14.2977,14.3074,20400.0
2009-04-22 12:40:00,14.8,14.81,14.74,14.74,33300.0,14.3074,14.3171,14.2494,14.2494,33300.0
2009-04-22 12:50:00,14.75,14.77,14.74,14.77,10500.0,14.2591,14.2784,14.2494,14.2784,10500.0
2009-04-22 13:00:00,14.77,14.77,14.74,14.76,18000.0,14.2784,14.2784,14.2494,14.2687,18000.0
2009-04-22 13:10:00,14.76,14.79,14.74,14.79,20400.0,14.2687,14.2977,14.2494,14.2977,20400.0
2009-04-22 13:20:00,14.78,14.81,14.78,14.8,8700.0,14.2881,14.3171,14.2881,14.3074,8700.0
2009-04-22 13:30:00,14.79,14.81,14.78,14.79,16800.0,14.2977,14.3171,14.2881,14.2977,16800.0
2009-04-22 13:40:00,14.77,14.77,14.75,14.77,21300.0,14.2784,14.2784,14.2591,14.2784,21300.0
2009-04-22 13:50:00,14.78,14.78,14.71,14.72,30000.0,14.2881,14.2881,14.2204,14.2301,30000.0
2009-04-22 14:00:00,14.72,14.76,14.72,14.76,15300.0,14.2301,14.2687,14.2301,14.2687,15300.0
2009-04-22 14:10:00,14.75,14.79,14.75,14.78,7200.0,14.2591,14.2977,14.2591,14.2881,7200.0
2009-04-22 14:20:00,14.78,14.8,14.78,14.79,10800.0,14.2881,14.3074,14.2881,14.2977,10800.0
2009-04-22 14:30:00,14.8,14.83,14.8,14.81,19800.0,14.3074,14.3364,14.3074,14.3171,19800.0
2009-04-22 14:40:00,14.81,14.84,14.8,14.81,12600.0,14.3171,14.3461,14.3074,14.3171,12600.0
2009-04-22 14:50:00,14.82,14.84,14.8,14.81,12000.0,14.3267,14.3461,14.3074,14.3171,12000.0
2009-04-22 15:00:00,14.81,14.81,14.78,14.8,36900.0,14.3171,14.3171,14.2881,14.3074,36900.0
2009-04-22 15:10:00,14.81,14.86,14.74,14.75,133800.0,14.3171,14.3654,14.2494,14.2591,133800.0
2009-04-22 15:20:00,14.77,14.79,14.74,14.76,77700.0,14.2784,14.2977,14.2494,14.2687,77700.0
2009-04-22 15:30:00,14.76,14.77,14.68,14.71,78300.0,14.2687,14.2784,14.1914,14.2204,78300.0
2009-04-22 15:40:00,14.71,14.71,14.6,14.62,103200.0,14.2204,14.2204,14.1141,14.1334,103200.0
2009-04-22 15:50:00,14.63,14.66,14.61,14.61,57900.0,14.1431,14.1721,14.1237,14.1237,57900.0
2009-04-23 09:30:00,14.54,14.66,14.51,14.58,41400.0,14.0561,14.1721,14.0271,14.0947,41400.0
2009-04-23 09:40:00,14.58,14.6,14.51,14.55,64200.0,14.0947,14.1141,14.0271,14.0657,64200.0
2009-04-23 09:50:00,14.56,14.57,14.46,14.47,43200.0,14.0754,14.0851,13.9787,13.9884,43200.0
2009-04-23 10:00:00,14.47,14.47,14.39,14.4,47700.0,13.9884,13.9884,13.9111,13.9207,47700.0
2009-04-23 10:10:00,14.42,14.44,14.4,14.43,10200.0,13.9401,13.9594,13.9207,13.9497,10200.0
2009-04-23 10:20:00,14.44,14.58,14.43,14.56,30900.0,13.9594,14.0947,13.9497,14.0754,30900.0
2009-04-23 10:30:00,14.55,14.59,14.54,14.56,7500.0,14.0657,14.1044,14.0561,14.0754,7500.0
2009-04-23 10:40:00,14.55,14.55,14.5,14.52,26700.0,14.0657,14.0657,14.0174,14.0367,26700.0
2009-04-23 10:50:00,14.52,14.53,14.46,14.47,32400.0,14.0367,14.0464,13.9787,13.9884,32400.0
2009-04-23 11:00:00,14.44,14.49,14.44,14.48,3600.0,13.9594,14.0077,13.9594,13.9981,3600.0
2009-04-23 11:10:00,14.48,14.48,14.43,14.46,6600.0,13.9981,13.9981,13.9497,13.9787,6600.0
2009-04-23 11:20:00,14.46,14.54,14.46,14.51,15600.0,13.9787,14.0561,13.9787,14.0271,15600.0
2009-04-23 11:30:00,14.52,14.57,14.51,14.57,21900.0,14.0367,14.0851,14.0271,14.0851,21900.0
2009-04-23 11:40:00,14.55,14.58,14.55,14.57,24300.0,14.0657,14.0947,14.0657,14.0851,24300.0
2009-04-23 11:50:00,14.59,14.59,14.55,14.57,22200.0,14.1044,14.1044,14.0657,14.0851,22200.0
2009-04-23 12:00:00,14.58,14.62,14.58,14.61,3900.0,14.0947,14.1334,14.0947,14.1237,3900.0
2009-04-23 12:10:00,14.62,14.67,14.62,14.66,2700.0,14.1334,14.1817,14.1334,14.1721,2700.0
2009-04-23 12:20:00,14.66,14.66,14.6,14.6,41400.0,14.1721,14.1721,14.1141,14.1141,41400.0
2009-04-23 12:30:00,14.59,14.59,14.57,14.59,9000.0,14.1044,14.1044,14.0851,14.1044,9000.0
2009-04-23 12:40:00,14.59,14.61,14.59,14.61,4200.0,14.1044,14.1237,14.1044,14.1237,4200.0
2009-04-23 12:50:00,14.61,14.66,14.61,14.65,21000.0,14.1237,14.1721,14.1237,14.1624,21000.0
2009-04-23 13:00:00,14.64,14.68,14.64,14.68,9300.0,14.1527,14.1914,14.1527,14.1914,9300.0
2009-04-23 13:10:00,14.7,14.7,14.66,14.69,19200.0,14.2107,14.2107,14.1721,14.2011,19200.0
2009-04-23 13:20:00,14.68,14.73,14.68,14.73,12900.0,14.1914,14.2397,14.1914,14.2397,12900.0
2009-04-23 13:30:00,14.69,14.71,14.67,14.68,29100.0,14.2011,14.2204,14.1817,14.1914,29100.0
2009-04-23 13:40:00,14.69,14.69,14.66,14.69,27000.0,14.2011,14.2011,14.1721,14.2011,27000.0
2009-04-23 13:50:00,14.68,14.71,14.65,14.71,12000.0,14.1914,14.2204,14.1624,14.2204,12000.0
2009-04-23 14:00:00,14.72,14.72,14.67,14.71,18600.0,14.2301,14.2301,14.1817,14.2204,18600.0
2009-04-23 14:10:00,14.68,14.73,14.68,14.72,12900.0,14.1914,14.2397,14.1914,14.2301,12900.0
2009-04-23 14:20:00,14.71,14.72,14.7,14.72,11400.0,14.2204,14.2301,14.2107,14.2301,11400.0
2009-04-23 14:30:00,14.71,14.76,14.7,14.76,9000.0,14.2204,14.2687,14.2107,14.2687,9000.0
2009-04-23 14:40:00,14.77,14.77,14.72,14.73,23100.0,14.2784,14.2784,14.2301,14.2397,23100.0
2009-04-23 14:50:00,14.73,14.74,14.66,14.67,21300.0,14.2397,14.2494,14.1721,14.1817,21300.0
2009-04-23 15:00:00,14.67,14.69,14.64,14.68,43800.0,14.1817,14.2011,14.1527,14.1914,43800.0
2009-04-23 15:10:00,14.65,14.65,14.56,14.58,34200.0,14.1624,14.1624,14.0754,14.0947,34200.0
2009-04-23 15:20:00,14.57,14.67,14.57,14.64,9000.0,14.0851,14.1817,14.0851,14.1527,9000.0
2009-04-23 15:30:00,14.63,14.65,14.57,14.6,53400.0,14.1431,14.1624,14.0851,14.1141,53400.0
2009-04-23 15:40:00,14.6,14.67,14.6,14.64,52500.0,14.1141,14.1817,14.1141,14.1527,52500.0
2009-04-23 15:50:00,14.63,14.68,14.6,14.65,52200.0,14.1431,14.1914,14.1141,14.1624,52200.0
2009-04-24 09:30:00,14.69,14.79,14.69,14.76,50400.0,14.2011,14.2977,14.2011,14.2687,50400.0
2009-04-24 09:40:00,14.76,14.8,14.72,14.72,92700.0,14.2687,14.3074,14.2301,14.2301,92700.0
2009-04-24 09:50:00,14.77,14.84,14.77,14.84,21900.0,14.2784,14.3461,14.2784,14.3461,21900.0
2009-04-24 10:00:00,14.87,14.9,14.85,14.87,40200.0,14.3751,14.4041,14.3557,14.3751,40200.0
2009-04-24 10:10:00,14.81,14.83,14.78,14.83,20700.0,14.3171,14.3364,14.2881,14.3364,20700.0
2009-04-24 10:20:00,14.82,14.83,14.76,14.82,21900.0,14.3267,14.3364,14.2687,14.3267,21900.0
2009-04-24 10:30:00,14.82,14.87,14.82,14.85,10200.0,14.3267,14.3751,14.3267,14.3557,10200.0
2009-04-24 10:40:00,14.85,14.89,14.82,14.89,8700.0,14.3557,14.3944,14.3267,14.3944,8700.0
2009-04-24 10:50:00,14.88,14.93,14.88,14.91,10200.0,14.3847,14.4331,14.3847,14.4137,10200.0
2009-04-24 11:00:00,14.89,14.89,14.84,14.85,6300.0,14.3944,14.3944,14.3461,14.3557,6300.0
2009-04-24 11:10:00,14.85,14.86,14.85,14.85,10500.0,14.3557,14.3654,14.3557,14.3557,10500.0
2009-04-24 11:20:00,14.85,14.87,14.82,14.87,15600.0,14.3557,14.3751,14.3267,14.3751,15600.0
2009-04-24 11:30:00,14.89,14.92,14.89,14.92,21600.0,14.3944,14.4234,14.3944,14.4234,21600.0
2009-04-24 11:40:00,14.91,14.93,14.9,14.92,10200.0,14.4137,14.4331,14.4041,14.4234,10200.0
2009-04-24 11:50:00,14.91,14.93,14.91,14.91,9300.0,14.4137,14.4331,14.4137,14.4137,9300.0
2009-04-24 12:00:00,14.91,14.91,14.88,14.91,21900.0,14.4137,14.4137,14.3847,14.4137,21900.0
2009-04-24 12:10:00,14.9,14.93,14.89,14.91,9300.0,14.4041,14.4331,14.3944,14.4137,9300.0
2009-04-24 12:20:00,14.91,14.92,14.91,14.92,3900.0,14.4137,14.4234,14.4137,14.4234,3900.0
2009-04-24 12:30:00,14.92,14.95,14.91,14.95,11100.0,14.4234,14.4524,14.4137,14.4524,11100.0
2009-04-24 12:40:00,14.94,14.94,14.89,14.9,11700.0,14.4428,14.4428,14.3944,14.4041,11700.0
2009-04-24 12:50:00,14.89,14.93,14.89,14.9,18900.0,14.3944,14.4331,14.3944,14.4041,18900.0
2009-04-24 13:00:00,14.9,14.9,14.88,14.89,13800.0,14.4041,14.4041,14.3847,14.3944,13800.0
2009-04-24 13:10:00,14.88,14.9,14.88,14.89,5400.0,14.3847,14.4041,14.3847,14.3944,5400.0
2009-04-24 13:20:00,14.91,14.92,14.89,14.9,12000.0,14.4137,14.4234,14.3944,14.4041,12000.0
2009-04-24 13:30:00,14.87,14.88,14.84,14.85,12900.0,14.3751,14.3847,14.3461,14.3557,12900.0
2009-04-24 13:40:00,14.85,14.86,14.84,14.85,5700.0,14.3557,14.3654,14.3461,14.3557,5700.0
2009-04-24 13:50:00,14.85,14.87,14.85,14.87,7200.0,14.3557,14.3751,14.3557,14.3751,7200.0
2009-04-24 14:00:00,14.86,14.92,14.82,14.84,24900.0,14.3654,14.4234,14.3267,14.3461,24900.0
2009-04-24 14:10:00,14.84,14.84,14.75,14.82,26700.0,14.3461,14.3461,14.2591,14.3267,26700.0
2009-04-24 14:20:00,14.82,14.85,14.82,14.83,6300.0,14.3267,14.3557,14.3267,14.3364,6300.0
2009-04-24 14:30:00,14.88,14.9,14.85,14.89,15900.0,14.3847,14.4041,14.3557,14.3944,15900.0
2009-04-24 14:40:00,14.88,14.93,14.86,14.86,24300.0,14.3847,14.4331,14.3654,14.3654,24300.0
2009-04-24 14:50:00,14.89,14.93,14.87,14.93,24600.0,14.3944,14.4331,14.3751,14.4331,24600.0
2009-04-24 15:00:00,14.93,14.96,14.89,14.96,38400.0,14.4331,14.4621,14.3944,14.4621,38400.0
2009-04-24 15:10:00,14.95,14.97,14.94,14.95,36000.0,14.4524,14.4718,14.4428,14.4524,36000.0
2009-04-24 15:20:00,14.94,14.98,14.93,14.96,30300.0,14.4428,14.4814,14.4331,14.4621,30300.0
2009-04-24 15:30:00,14.97,14.99,14.94,14.98,11100.0,14.4718,14.4911,14.4428,14.4814,11100.0
2009-04-24 15:40:00,14.98,15.0,14.92,14.93,162600.0,14.4814,14.5008,14.4234,14.4331,162600.0
2009-04-24 15:50:00,14.93,14.95,14.85,14.87,234300.0,14.4331,14.4524,14.3557,14.3751,234300.0
2009-04-27 09:30:00,14.92,14.96,14.85,14.94,80400.0,14.4234,14.4621,14.3557,14.4428,80400.0
2009-04-27 09:40:00,14.93,14.99,14.85,14.98,17100.0,14.4331,14.4911,14.3557,14.4814,17100.0
2009-04-27 09:50:00,15.02,15.03,14.96,15.0,12900.0,14.5201,14.5298,14.4621,14.5008,12900.0
2009-04-27 10:00:00,15.0,15.01,14.94,14.94,18300.0,14.5008,14.5104,14.4428,14.4428,18300.0
2009-04-27 10:10:00,14.94,15.05,14.91,15.05,18000.0,14.4428,14.5491,14.4137,14.5491,18000.0
2009-04-27 10:20:00,15.03,15.03,15.0,15.01,6000.0,14.5298,14.5298,14.5008,14.5104,6000.0
2009-04-27 10:30:00,15.0,15.02,15.0,15.02,3000.0,14.5008,14.5201,14.5008,14.5201,3000.0
2009-04-27 10:40:00,15.05,15.09,15.05,15.09,15000.0,14.5491,14.5878,14.5491,14.5878,15000.0
2009-04-27 10:50:00,15.09,15.09,15.07,15.07,7200.0,14.5878,14.5878,14.5684,14.5684,7200.0
2009-04-27 11:00:00,15.1,15.11,15.07,15.08,35700.0,14.5974,14.6071,14.5684,14.5781,35700.0
2009-04-27 11:10:00,15.08,15.08,15.07,15.07,2700.0,14.5781,14.5781,14.5684,14.5684,2700.0
2009-04-27 11:20:00,15.05,15.05,15.0,15.0,155700.0,14.5491,14.5491,14.5008,14.5008,155700.0
2009-04-27 11:30:00,15.03,15.03,14.99,15.02,81600.0,14.5298,14.5298,14.4911,14.5201,81600.0
2009-04-27 11:40:00,15.0,15.02,14.99,15.01,35400.0,14.5008,14.5201,14.4911,14.5104,35400.0
2009-04-27 11:50:00,15.01,15.02,15.0,15.0,5700.0,14.5104,14.5201,14.5008,14.5008,5700.0
2009-04-27 12:00:00,15.01,15.05,15.01,15.04,3600.0,14.5104,14.5491,14.5104,14.5394,3600.0
2009-04-27 12:10:00,15.04,15.04,15.01,15.01,3300.0,14.5394,14.5394,14.5104,14.5104,3300.0
2009-04-27 12:20:00,15.0,15.01,15.0,15.0,3300.0,14.5008,14.5104,14.5008,14.5008,3300.0
2009-04-27 12:30:00,15.03,15.03,15.0,15.0,1200.0,14.5298,14.5298,14.5008,14.5008,1200.0
2009-04-27 12:40:00,15.03,15.03,15.01,15.02,3600.0,14.5298,14.5298,14.5104,14.5201,3600.0
2009-04-27 12:50:00,15.01,15.01,15.0,15.01,6000.0,14.5104,14.5104,14.5008,14.5104,6000.0
2009-04-27 13:00:00,15.0,15.0,14.98,14.99,9300.0,14.5008,14.5008,14.4814,14.4911,9300.0
2009-04-27 13:10:00,14.99,14.99,14.98,14.98,1500.0,14.4911,14.4911,14.4814,14.4814,1500.0
2009-04-27 13:20:00,14.94,14.96,14.94,14.94,900.0,14.4428,14.4621,14.4428,14.4428,900.0
2009-04-27 13:30:00,14.94,14.95,14.94,14.95,7200.0,14.4428,14.4524,14.4428,14.4524,7200.0
2009-04-27 13:40:00,14.96,14.97,14.93,14.93,4500.0,14.4621,14.4718,14.4331,14.4331,4500.0
2009-04-27 13:50:00,14.94,14.94,14.91,14.91,29100.0,14.4428,14.4428,14.4137,14.4137,29100.0
2009-04-27 14:00:00,14.91,14.94,14.9,14.9,21600.0,14.4137,14.4428,14.4041,14.4041,21600.0
2009-04-27 14:10:00,14.91,14.94,14.91,14.92,7800.0,14.4137,14.4428,14.4137,14.4234,7800.0
2009-04-27 14:20:00,14.92,14.92,14.88,14.92,4500.0,14.4234,14.4234,14.3847,14.4234,4500.0
2009-04-27 14:30:00,14.92,14.95,14.92,14.94,7200.0,14.4234,14.4524,14.4234,14.4428,7200.0
2009-04-27 14:40:00,14.94,14.94,14.93,14.94,3000.0,14.4428,14.4428,14.4331,14.4428,3000.0
2009-04-27 14:50:00,14.94,14.95,14.92,14.95,3000.0,14.4428,14.4524,14.4234,14.4524,3000.0
2009-04-27 15:00:00,14.93,14.93,14.9,14.91,8100.0,14.4331,14.4331,14.4041,14.4137,8100.0
2009-04-27 15:10:00,14.93,14.97,14.92,14.96,11400.0,14.4331,14.4718,14.4234,14.4621,11400.0
2009-04-27 15:20:00,14.99,15.0,14.94,14.96,13200.0,14.4911,14.5008,14.4428,14.4621,13200.0
2009-04-27 15:30:00,14.96,14.97,14.94,14.95,14700.0,14.4621,14.4718,14.4428,14.4524,14700.0
2009-04-27 15:40:00,14.94,15.01,14.94,14.99,37500.0,14.4428,14.5104,14.4428,14.4911,37500.0
2009-04-27 15:50:00,14.98,14.98,14.93,14.95,23100.0,14.4814,14.4814,14.4331,14.4524,23100.0
2009-04-28 09:30:00,14.87,14.99,14.84,14.97,55200.0,14.3751,14.4911,14.3461,14.4718,55200.0
2009-04-28 09:40:00,14.97,15.06,14.97,15.04,38100.0,14.4718,14.5588,14.4718,14.5394,38100.0
2009-04-28 09:50:00,15.05,15.1,15.05,15.08,34800.0,14.5491,14.5974,14.5491,14.5781,34800.0
2009-04-28 10:00:00,15.09,15.14,15.09,15.11,53100.0,14.5878,14.6361,14.5878,14.6071,53100.0
2009-04-28 10:10:00,15.11,15.15,15.09,15.15,12600.0,14.6071,14.6458,14.5878,14.6458,12600.0
2009-04-28 10:20:00,15.15,15.16,15.15,15.16,22800.0,14.6458,14.6554,14.6458,14.6554,22800.0
2009-04-28 10:30:00,15.16,15.19,15.16,15.19,17100.0,14.6554,14.6844,14.6554,14.6844,17100.0
2009-04-28 10:40:00,15.18,15.21,15.18,15.19,34200.0,14.6748,14.7038,14.6748,14.6844,34200.0
2009-04-28 10:50:00,15.18,15.18,15.11,15.13,45900.0,14.6748,14.6748,14.6071,14.6264,45900.0
2009-04-28 11:00:00,15.14,15.14,15.11,15.12,14100.0,14.6361,14.6361,14.6071,14.6168,14100.0
2009-04-28 11:10:00,15.14,15.14,15.11,15.11,18300.0,14.6361,14.6361,14.6071,14.6071,18300.0
2009-04-28 11:20:00,15.12,15.15,15.12,15.14,6000.0,14.6168,14.6458,14.6168,14.6361,6000.0
2009-04-28 11:30:00,15.14,15.14,15.13,15.14,4800.0,14.6361,14.6361,14.6264,14.6361,4800.0
2009-04-28 11:40:00,15.17,15.17,15.14,15.14,11100.0,14.6651,14.6651,14.6361,14.6361,11100.0
2009-04-28 11:50:00,15.14,15.19,15.14,15.18,4200.0,14.6361,14.6844,14.6361,14.6748,4200.0
2009-04-28 12:00:00,15.19,15.2,15.18,15.19,10500.0,14.6844,14.6941,14.6748,14.6844,10500.0
2009-04-28 12:10:00,15.2,15.2,15.17,15.17,12600.0,14.6941,14.6941,14.6651,14.6651,12600.0
2009-04-28 12:20:00,15.17,15.23,15.17,15.21,20700.0,14.6651,14.7231,14.6651,14.7038,20700.0
2009-04-28 12:30:00,15.22,15.22,15.21,15.21,27900.0,14.7134,14.7134,14.7038,14.7038,27900.0
2009-04-28 12:40:00,15.21,15.26,15.2,15.25,26400.0,14.7038,14.7521,14.6941,14.7424,26400.0
2009-04-28 12:50:00,15.27,15.27,15.25,15.25,16500.0,14.7618,14.7618,14.7424,14.7424,16500.0
2009-04-28 13:00:00,15.25,15.25,15.16,15.18,17400.0,14.7424,14.7424,14.6554,14.6748,17400.0
2009-04-28 13:10:00,15.18,15.19,15.18,15.19,9300.0,14.6748,14.6844,14.6748,14.6844,9300.0
2009-04-28 13:20:00,15.18,15.19,15.13,15.14,22200.0,14.6748,14.6844,14.6264,14.6361,22200.0
2009-04-28 13:30:00,15.13,15.15,15.13,15.13,5700.0,14.6264,14.6458,14.6264,14.6264,5700.0
2009-04-28 13:40:00,15.13,15.15,15.11,15.12,31200.0,14.6264,14.6458,14.6071,14.6168,31200.0
2009-04-28 13:50:00,15.11,15.12,15.06,15.06,18600.0,14.6071,14.6168,14.5588,14.5588,18600.0
2009-04-28 14:00:00,15.1,15.14,15.09,15.11,17100.0,14.5974,14.6361,14.5878,14.6071,17100.0
2009-04-28 14:10:00,15.13,15.15,15.11,15.12,9300.0,14.6264,14.6458,14.6071,14.6168,9300.0
2009-04-28 14:20:00,15.11,15.16,15.11,15.14,20400.0,14.6071,14.6554,14.6071,14.6361,20400.0
2009-04-28 14:30:00,15.16,15.2,15.15,15.2,15900.0,14.6554,14.6941,14.6458,14.6941,15900.0
2009-04-28 14:40:00,15.19,15.2,15.15,15.15,6900.0,14.6844,14.6941,14.6458,14.6458,6900.0
2009-04-28 14:50:00,15.15,15.17,15.15,15.17,6600.0,14.6458,14.6651,14.6458,14.6651,6600.0
2009-04-28 15:00:00,15.17,15.18,15.13,15.16,21600.0,14.6651,14.6748,14.6264,14.6554,21600.0
2009-04-28 15:10:00,15.15,15.16,15.11,15.13,21600.0,14.6458,14.6554,14.6071,14.6264,21600.0
2009-04-28 15:20:00,15.11,15.15,15.1,15.1,19500.0,14.6071,14.6458,14.5974,14.5974,19500.0
2009-04-28 15:30:00,15.09,15.1,15.08,15.1,14400.0,14.5878,14.5974,14.5781,14.5974,14400.0
2009-04-28 15:40:00,15.09,15.09,15.04,15.08,59700.0,14.5878,14.5878,14.5394,14.5781,59700.0
2009-04-28 15:50:00,15.09,15.1,15.07,15.08,164100.0,14.5878,14.5974,14.5684,14.5781,164100.0
2009-04-29 09:30:00,15.14,15.3,15.13,15.18,334800.0,14.6361,14.7908,14.6264,14.6748,334800.0
2009-04-29 09:40:00,15.16,15.17,15.13,15.16,76800.0,14.6554,14.6651,14.6264,14.6554,76800.0
2009-04-29 09:50:00,15.16,15.18,15.13,15.18,11700.0,14.6554,14.6748,14.6264,14.6748,11700.0
2009-04-29 10:00:00,15.2,15.21,15.15,15.17,18600.0,14.6941,14.7038,14.6458,14.6651,18600.0
2009-04-29 10:10:00,15.17,15.2,15.14,15.2,6600.0,14.6651,14.6941,14.6361,14.6941,6600.0
2009-04-29 10:20:00,15.21,15.24,15.19,15.21,41400.0,14.7038,14.7328,14.6844,14.7038,41400.0
2009-04-29 10:30:00,15.21,15.24,15.21,15.24,21900.0,14.7038,14.7328,14.7038,14.7328,21900.0
2009-04-29 10:40:00,15.29,15.31,15.29,15.31,26100.0,14.7811,14.8004,14.7811,14.8004,26100.0
2009-04-29 10:50:00,15.3,15.32,15.28,15.32,8100.0,14.7908,14.8101,14.7714,14.8101,8100.0
2009-04-29 11:00:00,15.32,15.32,15.3,15.32,15300.0,14.8101,14.8101,14.7908,14.8101,15300.0
2009-04-29 11:10:00,15.32,15.32,15.31,15.31,1500.0,14.8101,14.8101,14.8004,14.8004,1500.0
2009-04-29 11:20:00,15.33,15.39,15.33,15.37,25500.0,14.8198,14.8778,14.8198,14.8584,25500.0
2009-04-29 11:30:00,15.36,15.37,15.35,15.37,3300.0,14.8488,14.8584,14.8391,14.8584,3300.0
2009-04-29 11:40:00,15.38,15.39,15.36,15.36,3900.0,14.8681,14.8778,14.8488,14.8488,3900.0
2009-04-29 11:50:00,15.39,15.39,15.39,15.39,5700.0,14.8778,14.8778,14.8778,14.8778,5700.0
2009-04-29 12:00:00,15.38,15.41,15.38,15.41,3000.0,14.8681,14.8971,14.8681,14.8971,3000.0
2009-04-29 12:10:00,15.42,15.42,15.4,15.42,7200.0,14.9068,14.9068,14.8874,14.9068,7200.0
2009-04-29 12:20:00,15.4,15.41,15.38,15.38,431400.0,14.8874,14.8971,14.8681,14.8681,431400.0
2009-04-29 12:30:00,15.39,15.39,15.34,15.34,62400.0,14.8778,14.8778,14.8294,14.8294,62400.0
2009-04-29 12:40:00,15.35,15.37,15.35,15.36,19200.0,14.8391,14.8584,14.8391,14.8488,19200.0
2009-04-29 12:50:00,15.37,15.39,15.37,15.38,7500.0,14.8584,14.8778,14.8584,14.8681,7500.0
2009-04-29 13:00:00,15.37,15.39,15.36,15.36,22200.0,14.8584,14.8778,14.8488,14.8488,22200.0
2009-04-29 13:10:00,15.36,15.37,15.36,15.37,2400.0,14.8488,14.8584,14.8488,14.8584,2400.0
2009-04-29 13:20:00,15.4,15.45,15.4,15.45,8400.0,14.8874,14.9358,14.8874,14.9358,8400.0
2009-04-29 13:30:00,15.44,15.45,15.43,15.43,6300.0,14.9261,14.9358,14.9164,14.9164,6300.0
2009-04-29 13:40:00,15.44,15.44,15.42,15.44,4800.0,14.9261,14.9261,14.9068,14.9261,4800.0
2009-04-29 13:50:00,15.44,15.44,15.41,15.41,5700.0,14.9261,14.9261,14.8971,14.8971,5700.0
2009-04-29 14:00:00,15.41,15.42,15.4,15.42,4800.0,14.8971,14.9068,14.8874,14.9068,4800.0
2009-04-29 14:10:00,15.43,15.45,15.38,15.43,12300.0,14.9164,14.9358,14.8681,14.9164,12300.0
2009-04-29 14:20:00,15.43,15.47,15.43,15.46,3300.0,14.9164,14.9551,14.9164,14.9454,3300.0
2009-04-29 14:30:00,15.45,15.53,15.43,15.53,8100.0,14.9358,15.0131,14.9164,15.0131,8100.0
2009-04-29 14:40:00,15.53,15.53,15.4,15.41,137400.0,15.0131,15.0131,14.8874,14.8971,137400.0
2009-04-29 14:50:00,15.41,15.41,15.38,15.4,45600.0,14.8971,14.8971,14.8681,14.8874,45600.0
2009-04-29 15:00:00,15.43,15.47,15.41,15.43,13200.0,14.9164,14.9551,14.8971,14.9164,13200.0
2009-04-29 15:10:00,15.46,15.48,15.41,15.42,20100.0,14.9454,14.9648,14.8971,14.9068,20100.0
2009-04-29 15:20:00,15.43,15.45,15.35,15.4,23700.0,14.9164,14.9358,14.8391,14.8874,23700.0
2009-04-29 15:30:00,15.36,15.4,15.35,15.38,19800.0,14.8488,14.8874,14.8391,14.8681,19800.0
2009-04-29 15:40:00,15.39,15.39,15.28,15.3,117300.0,14.8778,14.8778,14.7714,14.7908,117300.0
2009-04-29 15:50:00,15.32,15.39,15.32,15.38,42000.0,14.8101,14.8778,14.8101,14.8681,42000.0
2009-04-30 09:30:00,15.55,15.55,15.41,15.45,18000.0,15.0324,15.0324,14.8971,14.9358,18000.0
2009-04-30 09:40:00,15.49,15.5,15.42,15.42,30600.0,14.9744,14.9841,14.9068,14.9068,30600.0
2009-04-30 09:50:00,15.42,15.49,15.42,15.49,16800.0,14.9068,14.9744,14.9068,14.9744,16800.0
2009-04-30 10:00:00,15.51,15.59,15.51,15.59,14400.0,14.9938,15.0711,14.9938,15.0711,14400.0
2009-04-30 10:10:00,15.6,15.6,15.52,15.52,12600.0,15.0808,15.0808,15.0034,15.0034,12600.0
2009-04-30 10:20:00,15.51,15.53,15.47,15.47,17700.0,14.9938,15.0131,14.9551,14.9551,17700.0
2009-04-30 10:30:00,15.46,15.46,15.44,15.46,21300.0,14.9454,14.9454,14.9261,14.9454,21300.0
2009-04-30 10:40:00,15.45,15.46,15.44,15.46,14400.0,14.9358,14.9454,14.9261,14.9454,14400.0
2009-04-30 10:50:00,15.46,15.52,15.46,15.51,9900.0,14.9454,15.0034,14.9454,14.9938,9900.0
2009-04-30 11:00:00,15.51,15.52,15.49,15.49,21600.0,14.9938,15.0034,14.9744,14.9744,21600.0
2009-04-30 11:10:00,15.5,15.52,15.5,15.5,10500.0,14.9841,15.0034,14.9841,14.9841,10500.0
2009-04-30 11:20:00,15.51,15.53,15.5,15.51,12900.0,14.9938,15.0131,14.9841,14.9938,12900.0
2009-04-30 11:30:00,15.52,15.54,15.48,15.48,17100.0,15.0034,15.0228,14.9648,14.9648,17100.0
2009-04-30 11:40:00,15.48,15.48,15.46,15.47,30900.0,14.9648,14.9648,14.9454,14.9551,30900.0
2009-04-30 11:50:00,15.49,15.49,15.44,15.47,11700.0,14.9744,14.9744,14.9261,14.9551,11700.0
2009-04-30 12:00:00,15.46,15.47,15.44,15.46,19500.0,14.9454,14.9551,14.9261,14.9454,19500.0
2009-04-30 12:10:00,15.46,15.48,15.44,15.45,3900.0,14.9454,14.9648,14.9261,14.9358,3900.0
2009-04-30 12:20:00,15.47,15.48,15.47,15.48,20400.0,14.9551,14.9648,14.9551,14.9648,20400.0
2009-04-30 12:30:00,15.43,15.44,15.41,15.41,10200.0,14.9164,14.9261,14.8971,14.8971,10200.0
2009-04-30 12:40:00,15.41,15.41,15.35,15.35,7500.0,14.8971,14.8971,14.8391,14.8391,7500.0
2009-04-30 12:50:00,15.33,15.36,15.33,15.36,5400.0,14.8198,14.8488,14.8198,14.8488,5400.0
2009-04-30 13:00:00,15.35,15.39,15.33,15.35,12900.0,14.8391,14.8778,14.8198,14.8391,12900.0
2009-04-30 13:10:00,15.34,15.35,15.28,15.28,13500.0,14.8294,14.8391,14.7714,14.7714,13500.0
2009-04-30 13:20:00,15.29,15.29,15.2,15.2,28500.0,14.7811,14.7811,14.6941,14.6941,28500.0
2009-04-30 13:30:00,15.21,15.23,15.21,15.22,6600.0,14.7038,14.7231,14.7038,14.7134,6600.0
2009-04-30 13:40:00,15.2,15.21,15.18,15.2,3000.0,14.6941,14.7038,14.6748,14.6941,3000.0
2009-04-30 13:50:00,15.19,15.21,15.18,15.2,14100.0,14.6844,14.7038,14.6748,14.6941,14100.0
2009-04-30 14:00:00,15.2,15.21,15.2,15.2,12000.0,14.6941,14.7038,14.6941,14.6941,12000.0
2009-04-30 14:10:00,15.19,15.22,15.17,15.22,33000.0,14.6844,14.7134,14.6651,14.7134,33000.0
2009-04-30 14:20:00,15.23,15.25,15.23,15.25,13200.0,14.7231,14.7424,14.7231,14.7424,13200.0
2009-04-30 14:30:00,15.25,15.25,15.23,15.24,17400.0,14.7424,14.7424,14.7231,14.7328,17400.0
2009-04-30 14:40:00,15.23,15.23,15.19,15.22,27600.0,14.7231,14.7231,14.6844,14.7134,27600.0
2009-04-30 14:50:00,15.22,15.24,15.21,15.21,2100.0,14.7134,14.7328,14.7038,14.7038,2100.0
2009-04-30 15:00:00,15.21,15.21,15.13,15.15,53400.0,14.7038,14.7038,14.6264,14.6458,53400.0
2009-04-30 15:10:00,15.14,15.17,15.09,15.11,45900.0,14.6361,14.6651,14.5878,14.6071,45900.0
2009-04-30 15:20:00,15.1,15.13,15.1,15.13,28500.0,14.5974,14.6264,14.5974,14.6264,28500.0
2009-04-30 15:30:00,15.14,15.17,15.13,15.16,18000.0,14.6361,14.6651,14.6264,14.6554,18000.0
2009-04-30 15:40:00,15.16,15.19,15.14,15.19,13200.0,14.6554,14.6844,14.6361,14.6844,13200.0
2009-04-30 15:50:00,15.18,15.22,15.1,15.11,25500.0,14.6748,14.7134,14.5974,14.6071,25500.0
2009-05-01 09:30:00,15.03,15.13,15.03,15.05,35400.0,14.5298,14.6264,14.5298,14.5491,35400.0
2009-05-01 09:40:00,15.04,15.11,15.03,15.11,36300.0,14.5394,14.6071,14.5298,14.6071,36300.0
2009-05-01 09:50:00,15.11,15.16,15.11,15.15,17700.0,14.6071,14.6554,14.6071,14.6458,17700.0
2009-05-01 10:00:00,15.15,15.16,15.1,15.1,30600.0,14.6458,14.6554,14.5974,14.5974,30600.0
2009-05-01 10:10:00,15.09,15.12,15.09,15.11,13200.0,14.5878,14.6168,14.5878,14.6071,13200.0
2009-05-01 10:20:00,15.08,15.09,15.07,15.09,3300.0,14.5781,14.5878,14.5684,14.5878,3300.0
2009-05-01 10:30:00,15.1,15.12,15.1,15.1,98400.0,14.5974,14.6168,14.5974,14.5974,98400.0
2009-05-01 10:40:00,15.11,15.14,15.11,15.14,6900.0,14.6071,14.6361,14.6071,14.6361,6900.0
2009-05-01 10:50:00,15.15,15.17,15.14,15.15,22800.0,14.6458,14.6651,14.6361,14.6458,22800.0
2009-05-01 11:00:00,15.15,15.16,15.14,15.16,11100.0,14.6458,14.6554,14.6361,14.6554,11100.0
2009-05-01 11:10:00,15.16,15.19,15.16,15.18,10800.0,14.6554,14.6844,14.6554,14.6748,10800.0
2009-05-01 11:20:00,15.2,15.2,15.14,15.15,25800.0,14.6941,14.6941,14.6361,14.6458,25800.0
2009-05-01 11:30:00,15.13,15.13,15.1,15.11,20100.0,14.6264,14.6264,14.5974,14.6071,20100.0
2009-05-01 11:40:00,15.1,15.11,15.09,15.09,3900.0,14.5974,14.6071,14.5878,14.5878,3900.0
2009-05-01 11:50:00,15.09,15.1,15.07,15.07,1500.0,14.5878,14.5974,14.5684,14.5684,1500.0
2009-05-01 12:00:00,15.07,15.07,15.05,15.06,88800.0,14.5684,14.5684,14.5491,14.5588,88800.0
2009-05-01 12:10:00,15.05,15.07,15.04,15.07,17400.0,14.5491,14.5684,14.5394,14.5684,17400.0
2009-05-01 12:20:00,15.06,15.06,15.03,15.03,5400.0,14.5588,14.5588,14.5298,14.5298,5400.0
2009-05-01 12:30:00,15.01,15.08,15.01,15.08,4200.0,14.5104,14.5781,14.5104,14.5781,4200.0
2009-05-01 12:40:00,15.08,15.08,15.02,15.02,1800.0,14.5781,14.5781,14.5201,14.5201,1800.0
2009-05-01 12:50:00,15.04,15.06,15.02,15.05,2400.0,14.5394,14.5588,14.5201,14.5491,2400.0
2009-05-01 13:00:00,15.07,15.07,15.04,15.05,25500.0,14.5684,14.5684,14.5394,14.5491,25500.0
2009-05-01 13:10:00,15.05,15.05,15.05,15.05,2700.0,14.5491,14.5491,14.5491,14.5491,2700.0
2009-05-01 13:20:00,15.06,15.06,15.06,15.06,2100.0,14.5588,14.5588,14.5588,14.5588,2100.0
2009-05-01 13:30:00,15.05,15.08,15.05,15.07,39300.0,14.5491,14.5781,14.5491,14.5684,39300.0
2009-05-01 13:40:00,15.09,15.09,15.06,15.06,56100.0,14.5878,14.5878,14.5588,14.5588,56100.0
2009-05-01 13:50:00,15.07,15.07,15.05,15.06,5700.0,14.5684,14.5684,14.5491,14.5588,5700.0
2009-05-01 14:00:00,15.07,15.07,15.04,15.06,46500.0,14.5684,14.5684,14.5394,14.5588,46500.0
2009-05-01 14:10:00,15.05,15.07,15.0,15.03,8400.0,14.5491,14.5684,14.5008,14.5298,8400.0
2009-05-01 14:20:00,15.02,15.05,15.01,15.01,11100.0,14.5201,14.5491,14.5104,14.5104,11100.0
2009-05-01 14:30:00,15.0,15.02,15.0,15.0,5700.0,14.5008,14.5201,14.5008,14.5008,5700.0
2009-05-01 14:40:00,15.0,15.03,14.99,15.03,5100.0,14.5008,14.5298,14.4911,14.5298,5100.0
2009-05-01 14:50:00,15.01,15.02,15.0,15.0,1500.0,14.5104,14.5201,14.5008,14.5008,1500.0
2009-05-01 15:00:00,14.99,15.03,14.99,15.0,6000.0,14.4911,14.5298,14.4911,14.5008,6000.0
2009-05-01 15:10:00,15.0,15.0,14.97,14.97,10200.0,14.5008,14.5008,14.4718,14.4718,10200.0
2009-05-01 15:20:00,14.94,14.96,14.94,14.95,8400.0,14.4428,14.4621,14.4428,14.4524,8400.0
2009-05-01 15:30:00,14.94,14.97,14.92,14.95,9000.0,14.4428,14.4718,14.4234,14.4524,9000.0
2009-05-01 15:40:00,14.96,14.98,14.95,14.96,17400.0,14.4621,14.4814,14.4524,14.4621,17400.0
2009-05-01 15:50:00,14.98,15.0,14.95,15.0,14400.0,14.4814,14.5008,14.4524,14.5008,14400.0
2009-05-04 09:30:00,14.99,15.12,14.99,15.09,50400.0,14.4911,14.6168,14.4911,14.5878,50400.0
2009-05-04 09:40:00,15.09,15.1,15.04,15.04,5100.0,14.5878,14.5974,14.5394,14.5394,5100.0
2009-05-04 09:50:00,15.03,15.04,14.97,14.99,13800.0,14.5298,14.5394,14.4718,14.4911,13800.0
2009-05-04 10:00:00,15.01,15.08,15.01,15.07,12600.0,14.5104,14.5781,14.5104,14.5684,12600.0
2009-05-04 10:10:00,15.06,15.1,15.05,15.1,18600.0,14.5588,14.5974,14.5491,14.5974,18600.0
2009-05-04 10:20:00,15.11,15.18,15.11,15.17,35700.0,14.6071,14.6748,14.6071,14.6651,35700.0
2009-05-04 10:30:00,15.17,15.17,15.15,15.16,22200.0,14.6651,14.6651,14.6458,14.6554,22200.0
2009-05-04 10:40:00,15.16,15.16,15.13,15.15,7800.0,14.6554,14.6554,14.6264,14.6458,7800.0
2009-05-04 10:50:00,15.13,15.13,15.11,15.12,6300.0,14.6264,14.6264,14.6071,14.6168,6300.0
2009-05-04 11:00:00,15.11,15.17,15.11,15.17,17700.0,14.6071,14.6651,14.6071,14.6651,17700.0
2009-05-04 11:10:00,15.15,15.16,15.11,15.11,12600.0,14.6458,14.6554,14.6071,14.6071,12600.0
2009-05-04 11:20:00,15.12,15.13,15.11,15.13,23400.0,14.6168,14.6264,14.6071,14.6264,23400.0
2009-05-04 11:30:00,15.13,15.14,15.13,15.14,9300.0,14.6264,14.6361,14.6264,14.6361,9300.0
2009-05-04 11:40:00,15.13,15.15,15.12,15.14,6000.0,14.6264,14.6458,14.6168,14.6361,6000.0
2009-05-04 11:50:00,15.12,15.12,15.09,15.1,26400.0,14.6168,14.6168,14.5878,14.5974,26400.0
2009-05-04 12:00:00,15.1,15.13,15.1,15.12,15000.0,14.5974,14.6264,14.5974,14.6168,15000.0
2009-05-04 12:10:00,15.11,15.12,15.11,15.11,13800.0,14.6071,14.6168,14.6071,14.6071,13800.0
2009-05-04 12:20:00,15.11,15.11,15.08,15.08,10800.0,14.6071,14.6071,14.5781,14.5781,10800.0
2009-05-04 12:30:00,15.09,15.11,15.09,15.1,8100.0,14.5878,14.6071,14.5878,14.5974,8100.0
2009-05-04 12:40:00,15.1,15.12,15.1,15.11,11100.0,14.5974,14.6168,14.5974,14.6071,11100.0
2009-05-04 12:50:00,15.1,15.1,15.05,15.06,22800.0,14.5974,14.5974,14.5491,14.5588,22800.0
2009-05-04 13:00:00,15.05,15.07,15.05,15.07,10800.0,14.5491,14.5684,14.5491,14.5684,10800.0
2009-05-04 13:10:00,15.08,15.08,15.05,15.05,14700.0,14.5781,14.5781,14.5491,14.5491,14700.0
2009-05-04 13:20:00,15.06,15.08,15.05,15.07,14700.0,14.5588,14.5781,14.5491,14.5684,14700.0
2009-05-04 13:30:00,15.08,15.1,15.08,15.1,1200.0,14.5781,14.5974,14.5781,14.5974,1200.0
2009-05-04 13:40:00,15.1,15.12,15.1,15.12,2700.0,14.5974,14.6168,14.5974,14.6168,2700.0
2009-05-04 13:50:00,15.13,15.13,15.11,15.13,16800.0,14.6264,14.6264,14.6071,14.6264,16800.0
2009-05-04 14:00:00,15.13,15.13,15.12,15.12,46800.0,14.6264,14.6264,14.6168,14.6168,46800.0
2009-05-04 14:10:00,15.11,15.13,15.11,15.13,11700.0,14.6071,14.6264,14.6071,14.6264,11700.0
2009-05-04 14:20:00,15.12,15.13,15.12,15.13,1800.0,14.6168,14.6264,14.6168,14.6264,1800.0
2009-05-04 14:30:00,15.14,15.15,15.13,15.13,8100.0,14.6361,14.6458,14.6264,14.6264,8100.0
2009-05-04 14:40:00,15.12,15.17,15.12,15.17,12300.0,14.6168,14.6651,14.6168,14.6651,12300.0
2009-05-04 14:50:00,15.17,15.18,15.16,15.18,19200.0,14.6651,14.6748,14.6554,14.6748,19200.0
2009-05-04 15:00:00,15.17,15.21,15.17,15.2,11700.0,14.6651,14.7038,14.6651,14.6941,11700.0
2009-05-04 15:10:00,15.2,15.21,15.19,15.21,6900.0,14.6941,14.7038,14.6844,14.7038,6900.0
2009-05-04 15:20:00,15.22,15.22,15.2,15.21,9600.0,14.7134,14.7134,14.6941,14.7038,9600.0
2009-05-04 15:30:00,15.21,15.22,15.18,15.19,34200.0,14.7038,14.7134,14.6748,14.6844,34200.0
2009-05-04 15:40:00,15.2,15.21,15.18,15.19,13500.0,14.6941,14.7038,14.6748,14.6844,13500.0
2009-05-04 15:50:00,15.2,15.25,15.2,15.23,230400.0,14.6941,14.7424,14.6941,14.7231,230400.0
2009-05-05 09:30:00,15.16,15.29,15.16,15.28,40200.0,14.6554,14.7811,14.6554,14.7714,40200.0
2009-05-05 09:40:00,15.27,15.27,15.24,15.25,24600.0,14.7618,14.7618,14.7328,14.7424,24600.0
2009-05-05 09:50:00,15.26,15.31,15.25,15.3,15900.0,14.7521,14.8004,14.7424,14.7908,15900.0
2009-05-05 10:00:00,15.3,15.31,15.25,15.25,56100.0,14.7908,14.8004,14.7424,14.7424,56100.0
2009-05-05 10:10:00,15.26,15.3,15.25,15.29,20700.0,14.7521,14.7908,14.7424,14.7811,20700.0
2009-05-05 10:20:00,15.27,15.29,15.24,15.24,50700.0,14.7618,14.7811,14.7328,14.7328,50700.0
2009-05-05 10:30:00,15.23,15.24,15.17,15.18,59700.0,14.7231,14.7328,14.6651,14.6748,59700.0
2009-05-05 10:40:00,15.19,15.21,15.19,15.2,54600.0,14.6844,14.7038,14.6844,14.6941,54600.0
2009-05-05 10:50:00,15.2,15.21,15.15,15.16,11400.0,14.6941,14.7038,14.6458,14.6554,11400.0
2009-05-05 11:00:00,15.15,15.17,15.15,15.17,1800.0,14.6458,14.6651,14.6458,14.6651,1800.0
2009-05-05 11:10:00,15.16,15.16,15.16,15.16,1500.0,14.6554,14.6554,14.6554,14.6554,1500.0
2009-05-05 11:20:00,15.21,15.21,15.18,15.19,13500.0,14.7038,14.7038,14.6748,14.6844,13500.0
2009-05-05 11:30:00,15.21,15.21,15.18,15.18,18000.0,14.7038,14.7038,14.6748,14.6748,18000.0
2009-05-05 11:40:00,15.17,15.17,15.16,15.16,2400.0,14.6651,14.6651,14.6554,14.6554,2400.0
2009-05-05 11:50:00,15.15,15.17,15.15,15.15,5700.0,14.6458,14.6651,14.6458,14.6458,5700.0
2009-05-05 12:00:00,15.15,15.15,15.13,15.14,13800.0,14.6458,14.6458,14.6264,14.6361,13800.0
2009-05-05 12:10:00,15.15,15.15,15.14,15.15,3600.0,14.6458,14.6458,14.6361,14.6458,3600.0
2009-05-05 12:20:00,15.15,15.16,15.14,15.15,6600.0,14.6458,14.6554,14.6361,14.6458,6600.0
2009-05-05 12:30:00,15.15,15.16,15.14,15.15,6900.0,14.6458,14.6554,14.6361,14.6458,6900.0
2009-05-05 12:40:00,15.15,15.17,15.15,15.17,1200.0,14.6458,14.6651,14.6458,14.6651,1200.0
2009-05-05 12:50:00,15.17,15.2,15.17,15.19,3600.0,14.6651,14.6941,14.6651,14.6844,3600.0
2009-05-05 13:00:00,15.18,15.19,15.16,15.17,3300.0,14.6748,14.6844,14.6554,14.6651,3300.0
2009-05-05 13:10:00,15.16,15.16,15.12,15.12,7200.0,14.6554,14.6554,14.6168,14.6168,7200.0
2009-05-05 13:20:00,15.12,15.13,15.11,15.11,17400.0,14.6168,14.6264,14.6071,14.6071,17400.0
2009-05-05 13:30:00,15.13,15.14,15.12,15.14,4500.0,14.6264,14.6361,14.6168,14.6361,4500.0
2009-05-05 13:40:00,15.15,15.16,15.14,15.16,16200.0,14.6458,14.6554,14.6361,14.6554,16200.0
2009-05-05 13:50:00,15.17,15.18,15.16,15.16,8400.0,14.6651,14.6748,14.6554,14.6554,8400.0
2009-05-05 14:00:00,15.16,15.19,15.16,15.19,8400.0,14.6554,14.6844,14.6554,14.6844,8400.0
2009-05-05 14:10:00,15.2,15.2,15.15,15.15,14400.0,14.6941,14.6941,14.6458,14.6458,14400.0
2009-05-05 14:20:00,15.15,15.15,15.08,15.08,20100.0,14.6458,14.6458,14.5781,14.5781,20100.0
2009-05-05 14:30:00,15.07,15.1,15.07,15.08,43200.0,14.5684,14.5974,14.5684,14.5781,43200.0
2009-05-05 14:40:00,15.08,15.13,15.08,15.13,38100.0,14.5781,14.6264,14.5781,14.6264,38100.0
2009-05-05 14:50:00,15.14,15.18,15.14,15.16,9300.0,14.6361,14.6748,14.6361,14.6554,9300.0
2009-05-05 15:00:00,15.16,15.2,15.14,15.2,16800.0,14.6554,14.6941,14.6361,14.6941,16800.0
2009-05-05 15:10:00,15.21,15.21,15.18,15.19,3900.0,14.7038,14.7038,14.6748,14.6844,3900.0
2009-05-05 15:20:00,15.18,15.22,15.18,15.22,14700.0,14.6748,14.7134,14.6748,14.7134,14700.0
2009-05-05 15:30:00,15.24,15.3,15.24,15.28,5400.0,14.7328,14.7908,14.7328,14.7714,5400.0
2009-05-05 15:40:00,15.3,15.3,15.28,15.29,10200.0,14.7908,14.7908,14.7714,14.7811,10200.0
2009-05-05 15:50:00,15.3,15.3,15.24,15.27,33300.0,14.7908,14.7908,14.7328,14.7618,33300.0
2009-05-06 09:30:00,15.34,15.55,15.34,15.44,51000.0,14.8294,15.0324,14.8294,14.9261,51000.0
2009-05-06 09:40:00,15.43,15.43,15.36,15.36,32100.0,14.9164,14.9164,14.8488,14.8488,32100.0
2009-05-06 09:50:00,15.36,15.36,15.24,15.24,16200.0,14.8488,14.8488,14.7328,14.7328,16200.0
2009-05-06 10:00:00,15.25,15.26,15.14,15.14,52500.0,14.7424,14.7521,14.6361,14.6361,52500.0
2009-05-06 10:10:00,15.15,15.16,15.07,15.07,33000.0,14.6458,14.6554,14.5684,14.5684,33000.0
2009-05-06 10:20:00,15.07,15.07,15.0,15.0,36600.0,14.5684,14.5684,14.5008,14.5008,36600.0
2009-05-06 10:30:00,14.98,15.03,14.96,15.03,14700.0,14.4814,14.5298,14.4621,14.5298,14700.0
2009-05-06 10:40:00,15.07,15.11,15.06,15.09,228900.0,14.5684,14.6071,14.5588,14.5878,228900.0
2009-05-06 10:50:00,15.09,15.17,15.09,15.17,197100.0,14.5878,14.6651,14.5878,14.6651,197100.0
2009-05-06 11:00:00,15.17,15.19,15.15,15.16,63600.0,14.6651,14.6844,14.6458,14.6554,63600.0
2009-05-06 11:10:00,15.16,15.19,15.16,15.16,86400.0,14.6554,14.6844,14.6554,14.6554,86400.0
2009-05-06 11:20:00,15.15,15.17,15.13,15.16,41700.0,14.6458,14.6651,14.6264,14.6554,41700.0
2009-05-06 11:30:00,15.15,15.19,15.14,15.19,7800.0,14.6458,14.6844,14.6361,14.6844,7800.0
2009-05-06 11:40:00,15.19,15.24,15.19,15.24,111000.0,14.6844,14.7328,14.6844,14.7328,111000.0
2009-05-06 11:50:00,15.21,15.27,15.19,15.27,85500.0,14.7038,14.7618,14.6844,14.7618,85500.0
2009-05-06 12:00:00,15.27,15.27,15.23,15.24,14100.0,14.7618,14.7618,14.7231,14.7328,14100.0
2009-05-06 12:10:00,15.27,15.3,15.26,15.3,1800.0,14.7618,14.7908,14.7521,14.7908,1800.0
2009-05-06 12:20:00,15.29,15.3,15.28,15.29,6300.0,14.7811,14.7908,14.7714,14.7811,6300.0
2009-05-06 12:30:00,15.28,15.29,15.27,15.27,28200.0,14.7714,14.7811,14.7618,14.7618,28200.0
2009-05-06 12:40:00,15.24,15.24,15.23,15.24,7500.0,14.7328,14.7328,14.7231,14.7328,7500.0
2009-05-06 12:50:00,15.24,15.25,15.19,15.2,37500.0,14.7328,14.7424,14.6844,14.6941,37500.0
2009-05-06 13:00:00,15.2,15.21,15.14,15.14,74400.0,14.6941,14.7038,14.6361,14.6361,74400.0
2009-05-06 13:10:00,15.13,15.15,15.12,15.15,25800.0,14.6264,14.6458,14.6168,14.6458,25800.0
2009-05-06 13:20:00,15.17,15.18,15.11,15.11,30900.0,14.6651,14.6748,14.6071,14.6071,30900.0
2009-05-06 13:30:00,15.1,15.17,15.1,15.15,27000.0,14.5974,14.6651,14.5974,14.6458,27000.0
2009-05-06 13:40:00,15.15,15.19,15.12,15.19,29400.0,14.6458,14.6844,14.6168,14.6844,29400.0
2009-05-06 13:50:00,15.19,15.26,15.18,15.26,17400.0,14.6844,14.7521,14.6748,14.7521,17400.0
2009-05-06 14:00:00,15.26,15.27,15.24,15.24,26100.0,14.7521,14.7618,14.7328,14.7328,26100.0
2009-05-06 14:10:00,15.25,15.25,15.23,15.24,5400.0,14.7424,14.7424,14.7231,14.7328,5400.0
2009-05-06 14:20:00,15.24,15.27,15.23,15.27,24300.0,14.7328,14.7618,14.7231,14.7618,24300.0
2009-05-06 14:30:00,15.27,15.31,15.27,15.28,34200.0,14.7618,14.8004,14.7618,14.7714,34200.0
2009-05-06 14:40:00,15.27,15.27,15.23,15.25,9900.0,14.7618,14.7618,14.7231,14.7424,9900.0
2009-05-06 14:50:00,15.27,15.28,15.22,15.22,28800.0,14.7618,14.7714,14.7134,14.7134,28800.0
2009-05-06 15:00:00,15.23,15.24,15.21,15.21,23700.0,14.7231,14.7328,14.7038,14.7038,23700.0
2009-05-06 15:10:00,15.24,15.24,15.21,15.23,21300.0,14.7328,14.7328,14.7038,14.7231,21300.0
2009-05-06 15:20:00,15.22,15.22,15.18,15.2,21600.0,14.7134,14.7134,14.6748,14.6941,21600.0
2009-05-06 15:30:00,15.2,15.2,15.07,15.08,31500.0,14.6941,14.6941,14.5684,14.5781,31500.0
2009-05-06 15:40:00,15.1,15.13,15.1,15.11,18300.0,14.5974,14.6264,14.5974,14.6071,18300.0
2009-05-06 15:50:00,15.14,15.15,15.11,15.15,15900.0,14.6361,14.6458,14.6071,14.6458,15900.0
2009-05-07 09:30:00,15.32,15.45,15.28,15.44,42000.0,14.8101,14.9358,14.7714,14.9261,42000.0
2009-05-07 09:40:00,15.44,15.48,15.42,15.44,45000.0,14.9261,14.9648,14.9068,14.9261,45000.0
2009-05-07 09:50:00,15.44,15.47,15.41,15.45,30600.0,14.9261,14.9551,14.8971,14.9358,30600.0
2009-05-07 10:00:00,15.45,15.5,15.41,15.43,72600.0,14.9358,14.9841,14.8971,14.9164,72600.0
2009-05-07 10:10:00,15.42,15.47,15.38,15.45,29700.0,14.9068,14.9551,14.8681,14.9358,29700.0
2009-05-07 10:20:00,15.46,15.46,15.41,15.42,48900.0,14.9454,14.9454,14.8971,14.9068,48900.0
2009-05-07 10:30:00,15.44,15.45,15.41,15.44,12000.0,14.9261,14.9358,14.8971,14.9261,12000.0
2009-05-07 10:40:00,15.47,15.47,15.44,15.45,35700.0,14.9551,14.9551,14.9261,14.9358,35700.0
2009-05-07 10:50:00,15.46,15.46,15.42,15.42,155100.0,14.9454,14.9454,14.9068,14.9068,155100.0
2009-05-07 11:00:00,15.41,15.46,15.4,15.45,11400.0,14.8971,14.9454,14.8874,14.9358,11400.0
2009-05-07 11:10:00,15.44,15.44,15.39,15.42,28500.0,14.9261,14.9261,14.8778,14.9068,28500.0
2009-05-07 11:20:00,15.44,15.45,15.42,15.45,3900.0,14.9261,14.9358,14.9068,14.9358,3900.0
2009-05-07 11:30:00,15.45,15.54,15.45,15.53,13200.0,14.9358,15.0228,14.9358,15.0131,13200.0
2009-05-07 11:40:00,15.54,15.57,15.52,15.54,18600.0,15.0228,15.0518,15.0034,15.0228,18600.0
2009-05-07 11:50:00,15.54,15.55,15.53,15.53,9300.0,15.0228,15.0324,15.0131,15.0131,9300.0
2009-05-07 12:00:00,15.54,15.54,15.47,15.48,29400.0,15.0228,15.0228,14.9551,14.9648,29400.0
2009-05-07 12:10:00,15.48,15.48,15.46,15.48,48600.0,14.9648,14.9648,14.9454,14.9648,48600.0
2009-05-07 12:20:00,15.49,15.5,15.49,15.49,22500.0,14.9744,14.9841,14.9744,14.9744,22500.0
2009-05-07 12:30:00,15.48,15.52,15.48,15.52,11100.0,14.9648,15.0034,14.9648,15.0034,11100.0
2009-05-07 12:40:00,15.52,15.54,15.52,15.54,12000.0,15.0034,15.0228,15.0034,15.0228,12000.0
2009-05-07 12:50:00,15.54,15.55,15.53,15.55,6900.0,15.0228,15.0324,15.0131,15.0324,6900.0
2009-05-07 13:00:00,15.53,15.53,15.47,15.49,18000.0,15.0131,15.0131,14.9551,14.9744,18000.0
2009-05-07 13:10:00,15.48,15.48,15.45,15.45,2700.0,14.9648,14.9648,14.9358,14.9358,2700.0
2009-05-07 13:20:00,15.46,15.47,15.46,15.47,5700.0,14.9454,14.9551,14.9454,14.9551,5700.0
2009-05-07 13:30:00,15.48,15.48,15.41,15.41,9600.0,14.9648,14.9648,14.8971,14.8971,9600.0
2009-05-07 13:40:00,15.4,15.4,15.38,15.39,30900.0,14.8874,14.8874,14.8681,14.8778,30900.0
2009-05-07 13:50:00,15.39,15.41,15.39,15.41,19800.0,14.8778,14.8971,14.8778,14.8971,19800.0
2009-05-07 14:00:00,15.39,15.4,15.39,15.39,16200.0,14.8778,14.8874,14.8778,14.8778,16200.0
2009-05-07 14:10:00,15.38,15.38,15.33,15.35,38400.0,14.8681,14.8681,14.8198,14.8391,38400.0
2009-05-07 14:20:00,15.35,15.36,15.34,15.36,7200.0,14.8391,14.8488,14.8294,14.8488,7200.0
2009-05-07 14:30:00,15.36,15.36,15.33,15.33,17400.0,14.8488,14.8488,14.8198,14.8198,17400.0
2009-05-07 14:40:00,15.32,15.33,15.31,15.33,6300.0,14.8101,14.8198,14.8004,14.8198,6300.0
2009-05-07 14:50:00,15.37,15.37,15.33,15.35,133500.0,14.8584,14.8584,14.8198,14.8391,133500.0
2009-05-07 15:00:00,15.34,15.38,15.34,15.36,4800.0,14.8294,14.8681,14.8294,14.8488,4800.0
2009-05-07 15:10:00,15.36,15.36,15.35,15.36,900.0,14.8488,14.8488,14.8391,14.8488,900.0
2009-05-07 15:20:00,15.38,15.39,15.36,15.38,7500.0,14.8681,14.8778,14.8488,14.8681,7500.0
2009-05-07 15:30:00,15.35,15.35,15.29,15.34,18000.0,14.8391,14.8391,14.7811,14.8294,18000.0
2009-05-07 15:40:00,15.36,15.39,15.35,15.38,12300.0,14.8488,14.8778,14.8391,14.8681,12300.0
2009-05-07 15:50:00,15.38,15.43,15.35,15.38,40800.0,14.8681,14.9164,14.8391,14.8681,40800.0
2009-05-08 09:30:00,15.44,15.51,15.42,15.51,40800.0,14.9261,14.9938,14.9068,14.9938,40800.0
2009-05-08 09:40:00,15.51,15.69,15.51,15.68,48900.0,14.9938,15.1678,14.9938,15.1581,48900.0
2009-05-08 09:50:00,15.67,15.69,15.6,15.6,42600.0,15.1485,15.1678,15.0808,15.0808,42600.0
2009-05-08 10:00:00,15.6,15.62,15.55,15.55,23100.0,15.0808,15.1001,15.0324,15.0324,23100.0
2009-05-08 10:10:00,15.56,15.57,15.5,15.55,39000.0,15.0421,15.0518,14.9841,15.0324,39000.0
2009-05-08 10:20:00,15.54,15.56,15.5,15.53,18300.0,15.0228,15.0421,14.9841,15.0131,18300.0
2009-05-08 10:30:00,15.53,15.56,15.51,15.52,14100.0,15.0131,15.0421,14.9938,15.0034,14100.0
2009-05-08 10:40:00,15.54,15.54,15.5,15.5,72900.0,15.0228,15.0228,14.9841,14.9841,72900.0
2009-05-08 10:50:00,15.5,15.5,15.48,15.49,78600.0,14.9841,14.9841,14.9648,14.9744,78600.0
2009-05-08 11:00:00,15.49,15.49,15.43,15.43,19200.0,14.9744,14.9744,14.9164,14.9164,19200.0
2009-05-08 11:10:00,15.43,15.45,15.43,15.44,18300.0,14.9164,14.9358,14.9164,14.9261,18300.0
2009-05-08 11:20:00,15.42,15.42,15.39,15.39,16500.0,14.9068,14.9068,14.8778,14.8778,16500.0
2009-05-08 11:30:00,15.39,15.42,15.39,15.4,15300.0,14.8778,14.9068,14.8778,14.8874,15300.0
2009-05-08 11:40:00,15.41,15.44,15.4,15.44,1500.0,14.8971,14.9261,14.8874,14.9261,1500.0
2009-05-08 11:50:00,15.44,15.47,15.44,15.47,7800.0,14.9261,14.9551,14.9261,14.9551,7800.0
2009-05-08 12:00:00,15.48,15.49,15.47,15.49,16500.0,14.9648,14.9744,14.9551,14.9744,16500.0
2009-05-08 12:10:00,15.5,15.55,15.5,15.55,16200.0,14.9841,15.0324,14.9841,15.0324,16200.0
2009-05-08 12:20:00,15.55,15.55,15.52,15.52,7800.0,15.0324,15.0324,15.0034,15.0034,7800.0
2009-05-08 12:30:00,15.5,15.51,15.5,15.5,20400.0,14.9841,14.9938,14.9841,14.9841,20400.0
2009-05-08 12:40:00,15.51,15.53,15.51,15.51,15600.0,14.9938,15.0131,14.9938,14.9938,15600.0
2009-05-08 12:50:00,15.48,15.54,15.48,15.54,13800.0,14.9648,15.0228,14.9648,15.0228,13800.0
2009-05-08 13:00:00,15.55,15.55,15.53,15.53,35100.0,15.0324,15.0324,15.0131,15.0131,35100.0
2009-05-08 13:10:00,15.54,15.57,15.53,15.55,36300.0,15.0228,15.0518,15.0131,15.0324,36300.0
2009-05-08 13:20:00,15.56,15.59,15.56,15.57,29700.0,15.0421,15.0711,15.0421,15.0518,29700.0
2009-05-08 13:30:00,15.54,15.54,15.51,15.53,18300.0,15.0228,15.0228,14.9938,15.0131,18300.0
2009-05-08 13:40:00,15.52,15.54,15.5,15.54,11100.0,15.0034,15.0228,14.9841,15.0228,11100.0
2009-05-08 13:50:00,15.53,15.53,15.51,15.51,5100.0,15.0131,15.0131,14.9938,14.9938,5100.0
2009-05-08 14:00:00,15.53,15.56,15.53,15.56,5700.0,15.0131,15.0421,15.0131,15.0421,5700.0
2009-05-08 14:10:00,15.56,15.61,15.56,15.6,16800.0,15.0421,15.0905,15.0421,15.0808,16800.0
2009-05-08 14:20:00,15.61,15.64,15.61,15.63,16200.0,15.0905,15.1195,15.0905,15.1098,16200.0
2009-05-08 14:30:00,15.63,15.64,15.62,15.62,5700.0,15.1098,15.1195,15.1001,15.1001,5700.0
2009-05-08 14:40:00,15.63,15.71,15.63,15.71,35700.0,15.1098,15.1871,15.1098,15.1871,35700.0
2009-05-08 14:50:00,15.72,15.73,15.69,15.69,16500.0,15.1968,15.2065,15.1678,15.1678,16500.0
2009-05-08 15:00:00,15.71,15.71,15.63,15.67,24900.0,15.1871,15.1871,15.1098,15.1485,24900.0
2009-05-08 15:10:00,15.67,15.67,15.63,15.64,24000.0,15.1485,15.1485,15.1098,15.1195,24000.0
2009-05-08 15:20:00,15.65,15.66,15.62,15.62,44700.0,15.1291,15.1388,15.1001,15.1001,44700.0
2009-05-08 15:30:00,15.62,15.64,15.56,15.56,27900.0,15.1001,15.1195,15.0421,15.0421,27900.0
2009-05-08 15:40:00,15.56,15.61,15.56,15.59,54600.0,15.0421,15.0905,15.0421,15.0711,54600.0
2009-05-08 15:50:00,15.58,15.63,15.57,15.61,36300.0,15.0615,15.1098,15.0518,15.0905,36300.0
2009-05-11 09:30:00,15.51,15.51,15.41,15.5,34200.0,14.9938,14.9938,14.8971,14.9841,34200.0
2009-05-11 09:40:00,15.5,15.52,15.45,15.47,48900.0,14.9841,15.0034,14.9358,14.9551,48900.0
2009-05-11 09:50:00,15.47,15.57,15.47,15.57,39300.0,14.9551,15.0518,14.9551,15.0518,39300.0
2009-05-11 10:00:00,15.56,15.64,15.56,15.62,25200.0,15.0421,15.1195,15.0421,15.1001,25200.0
2009-05-11 10:10:00,15.62,15.68,15.62,15.68,165300.0,15.1001,15.1581,15.1001,15.1581,165300.0
2009-05-11 10:20:00,15.69,15.75,15.69,15.75,62700.0,15.1678,15.2258,15.1678,15.2258,62700.0
2009-05-11 10:30:00,15.75,15.83,15.74,15.8,133500.0,15.2258,15.3031,15.2161,15.2741,133500.0
2009-05-11 10:40:00,15.8,15.82,15.78,15.8,36300.0,15.2741,15.2935,15.2548,15.2741,36300.0
2009-05-11 10:50:00,15.78,15.8,15.75,15.76,36300.0,15.2548,15.2741,15.2258,15.2355,36300.0
2009-05-11 11:00:00,15.77,15.81,15.77,15.8,14700.0,15.2451,15.2838,15.2451,15.2741,14700.0
2009-05-11 11:10:00,15.81,15.87,15.8,15.87,7500.0,15.2838,15.3418,15.2741,15.3418,7500.0
2009-05-11 11:20:00,15.85,15.86,15.81,15.82,12600.0,15.3225,15.3321,15.2838,15.2935,12600.0
2009-05-11 11:30:00,15.81,15.81,15.75,15.77,21900.0,15.2838,15.2838,15.2258,15.2451,21900.0
2009-05-11 11:40:00,15.77,15.78,15.76,15.76,15300.0,15.2451,15.2548,15.2355,15.2355,15300.0
2009-05-11 11:50:00,15.77,15.77,15.71,15.74,21600.0,15.2451,15.2451,15.1871,15.2161,21600.0
2009-05-11 12:00:00,15.72,15.75,15.72,15.75,3000.0,15.1968,15.2258,15.1968,15.2258,3000.0
2009-05-11 12:10:00,15.76,15.76,15.73,15.74,79800.0,15.2355,15.2355,15.2065,15.2161,79800.0
2009-05-11 12:20:00,15.78,15.78,15.76,15.77,11700.0,15.2548,15.2548,15.2355,15.2451,11700.0
2009-05-11 12:30:00,15.77,15.78,15.76,15.77,15600.0,15.2451,15.2548,15.2355,15.2451,15600.0
2009-05-11 12:40:00,15.77,15.78,15.76,15.76,13500.0,15.2451,15.2548,15.2355,15.2355,13500.0
2009-05-11 12:50:00,15.76,15.77,15.76,15.76,4500.0,15.2355,15.2451,15.2355,15.2355,4500.0
2009-05-11 13:00:00,15.76,15.77,15.73,15.77,29400.0,15.2355,15.2451,15.2065,15.2451,29400.0
2009-05-11 13:10:00,15.78,15.83,15.78,15.83,17100.0,15.2548,15.3031,15.2548,15.3031,17100.0
2009-05-11 13:20:00,15.82,15.82,15.8,15.8,13200.0,15.2935,15.2935,15.2741,15.2741,13200.0
2009-05-11 13:30:00,15.8,15.87,15.8,15.87,17400.0,15.2741,15.3418,15.2741,15.3418,17400.0
2009-05-11 13:40:00,15.86,15.86,15.84,15.86,21600.0,15.3321,15.3321,15.3128,15.3321,21600.0
2009-05-11 13:50:00,15.86,15.87,15.85,15.85,14400.0,15.3321,15.3418,15.3225,15.3225,14400.0
2009-05-11 14:00:00,15.85,15.85,15.83,15.83,21000.0,15.3225,15.3225,15.3031,15.3031,21000.0
2009-05-11 14:10:00,15.83,15.84,15.82,15.84,14100.0,15.3031,15.3128,15.2935,15.3128,14100.0
2009-05-11 14:20:00,15.82,15.83,15.81,15.82,24000.0,15.2935,15.3031,15.2838,15.2935,24000.0
2009-05-11 14:30:00,15.83,15.84,15.8,15.81,15300.0,15.3031,15.3128,15.2741,15.2838,15300.0
2009-05-11 14:40:00,15.79,15.86,15.79,15.86,34200.0,15.2645,15.3321,15.2645,15.3321,34200.0
2009-05-11 14:50:00,15.85,15.86,15.85,15.86,15000.0,15.3225,15.3321,15.3225,15.3321,15000.0
2009-05-11 15:00:00,15.85,15.85,15.83,15.84,15900.0,15.3225,15.3225,15.3031,15.3128,15900.0
2009-05-11 15:10:00,15.85,15.86,15.83,15.83,11400.0,15.3225,15.3321,15.3031,15.3031,11400.0
2009-05-11 15:20:00,15.84,15.84,15.79,15.82,17100.0,15.3128,15.3128,15.2645,15.2935,17100.0
2009-05-11 15:30:00,15.82,15.82,15.79,15.81,20100.0,15.2935,15.2935,15.2645,15.2838,20100.0
2009-05-11 15:40:00,15.8,15.83,15.8,15.82,45900.0,15.2741,15.3031,15.2741,15.2935,45900.0
2009-05-11 15:50:00,15.83,15.88,15.81,15.81,63600.0,15.3031,15.3515,15.2838,15.2838,63600.0
2009-05-12 09:30:00,15.76,15.92,15.75,15.76,39900.0,15.2355,15.3901,15.2258,15.2355,39900.0
2009-05-12 09:40:00,15.76,15.78,15.73,15.74,35100.0,15.2355,15.2548,15.2065,15.2161,35100.0
2009-05-12 09:50:00,15.75,15.81,15.73,15.81,31800.0,15.2258,15.2838,15.2065,15.2838,31800.0
2009-05-12 10:00:00,15.79,15.81,15.78,15.81,29400.0,15.2645,15.2838,15.2548,15.2838,29400.0
2009-05-12 10:10:00,15.78,15.78,15.69,15.74,56100.0,15.2548,15.2548,15.1678,15.2161,56100.0
2009-05-12 10:20:00,15.75,15.77,15.73,15.76,12900.0,15.2258,15.2451,15.2065,15.2355,12900.0
2009-05-12 10:30:00,15.75,15.76,15.69,15.71,46500.0,15.2258,15.2355,15.1678,15.1871,46500.0
2009-05-12 10:40:00,15.7,15.81,15.7,15.81,23700.0,15.1775,15.2838,15.1775,15.2838,23700.0
2009-05-12 10:50:00,15.81,15.82,15.78,15.8,31200.0,15.2838,15.2935,15.2548,15.2741,31200.0
2009-05-12 11:00:00,15.79,15.79,15.75,15.75,10800.0,15.2645,15.2645,15.2258,15.2258,10800.0
2009-05-12 11:10:00,15.74,15.77,15.74,15.75,16800.0,15.2161,15.2451,15.2161,15.2258,16800.0
2009-05-12 11:20:00,15.75,15.75,15.71,15.72,15300.0,15.2258,15.2258,15.1871,15.1968,15300.0
2009-05-12 11:30:00,15.71,15.75,15.71,15.75,25200.0,15.1871,15.2258,15.1871,15.2258,25200.0
2009-05-12 11:40:00,15.74,15.74,15.71,15.71,7500.0,15.2161,15.2161,15.1871,15.1871,7500.0
2009-05-12 11:50:00,15.69,15.7,15.66,15.69,23400.0,15.1678,15.1775,15.1388,15.1678,23400.0
2009-05-12 12:00:00,15.69,15.69,15.66,15.66,17100.0,15.1678,15.1678,15.1388,15.1388,17100.0
2009-05-12 12:10:00,15.64,15.66,15.62,15.63,18900.0,15.1195,15.1388,15.1001,15.1098,18900.0
2009-05-12 12:20:00,15.62,15.65,15.61,15.65,41400.0,15.1001,15.1291,15.0905,15.1291,41400.0
2009-05-12 12:30:00,15.66,15.66,15.63,15.63,16200.0,15.1388,15.1388,15.1098,15.1098,16200.0
2009-05-12 12:40:00,15.63,15.65,15.63,15.65,1200.0,15.1098,15.1291,15.1098,15.1291,1200.0
2009-05-12 12:50:00,15.64,15.64,15.59,15.59,30000.0,15.1195,15.1195,15.0711,15.0711,30000.0
2009-05-12 13:00:00,15.59,15.63,15.59,15.63,3000.0,15.0711,15.1098,15.0711,15.1098,3000.0
2009-05-12 13:10:00,15.64,15.64,15.62,15.62,10500.0,15.1195,15.1195,15.1001,15.1001,10500.0
2009-05-12 13:20:00,15.62,15.62,15.61,15.61,22800.0,15.1001,15.1001,15.0905,15.0905,22800.0
2009-05-12 13:30:00,15.61,15.62,15.6,15.62,59100.0,15.0905,15.1001,15.0808,15.1001,59100.0
2009-05-12 13:40:00,15.62,15.62,15.61,15.62,18000.0,15.1001,15.1001,15.0905,15.1001,18000.0
2009-05-12 13:50:00,15.64,15.65,15.62,15.62,6600.0,15.1195,15.1291,15.1001,15.1001,6600.0
2009-05-12 14:00:00,15.62,15.65,15.62,15.64,69300.0,15.1001,15.1291,15.1001,15.1195,69300.0
2009-05-12 14:10:00,15.64,15.64,15.6,15.61,34200.0,15.1195,15.1195,15.0808,15.0905,34200.0
2009-05-12 14:20:00,15.61,15.61,15.55,15.55,20400.0,15.0905,15.0905,15.0324,15.0324,20400.0
2009-05-12 14:30:00,15.55,15.58,15.54,15.58,24900.0,15.0324,15.0615,15.0228,15.0615,24900.0
2009-05-12 14:40:00,15.6,15.62,15.6,15.62,28200.0,15.0808,15.1001,15.0808,15.1001,28200.0
2009-05-12 14:50:00,15.62,15.69,15.62,15.68,59700.0,15.1001,15.1678,15.1001,15.1581,59700.0
2009-05-12 15:00:00,15.68,15.72,15.68,15.69,43200.0,15.1581,15.1968,15.1581,15.1678,43200.0
2009-05-12 15:10:00,15.68,15.71,15.67,15.7,46800.0,15.1581,15.1871,15.1485,15.1775,46800.0
2009-05-12 15:20:00,15.68,15.75,15.67,15.72,40500.0,15.1581,15.2258,15.1485,15.1968,40500.0
2009-05-12 15:30:00,15.72,15.73,15.68,15.69,36300.0,15.1968,15.2065,15.1581,15.1678,36300.0
2009-05-12 15:40:00,15.69,15.7,15.66,15.68,36900.0,15.1678,15.1775,15.1388,15.1581,36900.0
2009-05-12 15:50:00,15.68,15.72,15.66,15.69,53700.0,15.1581,15.1968,15.1388,15.1678,53700.0
2009-05-13 09:30:00,15.55,15.58,15.5,15.57,66900.0,15.0324,15.0615,14.9841,15.0518,66900.0
2009-05-13 09:40:00,15.58,15.63,15.55,15.63,28200.0,15.0615,15.1098,15.0324,15.1098,28200.0
2009-05-13 09:50:00,15.64,15.64,15.6,15.62,28200.0,15.1195,15.1195,15.0808,15.1001,28200.0
2009-05-13 10:00:00,15.61,15.61,15.53,15.54,18900.0,15.0905,15.0905,15.0131,15.0228,18900.0
2009-05-13 10:10:00,15.54,15.58,15.54,15.57,36000.0,15.0228,15.0615,15.0228,15.0518,36000.0
2009-05-13 10:20:00,15.57,15.61,15.57,15.6,24300.0,15.0518,15.0905,15.0518,15.0808,24300.0
2009-05-13 10:30:00,15.6,15.6,15.52,15.55,16200.0,15.0808,15.0808,15.0034,15.0324,16200.0
2009-05-13 10:40:00,15.54,15.54,15.47,15.48,27900.0,15.0228,15.0228,14.9551,14.9648,27900.0
2009-05-13 10:50:00,15.49,15.52,15.47,15.47,20700.0,14.9744,15.0034,14.9551,14.9551,20700.0
2009-05-13 11:00:00,15.47,15.47,15.41,15.41,43200.0,14.9551,14.9551,14.8971,14.8971,43200.0
2009-05-13 11:10:00,15.42,15.43,15.41,15.42,14400.0,14.9068,14.9164,14.8971,14.9068,14400.0
2009-05-13 11:20:00,15.43,15.46,15.43,15.44,3600.0,14.9164,14.9454,14.9164,14.9261,3600.0
2009-05-13 11:30:00,15.43,15.43,15.4,15.4,24000.0,14.9164,14.9164,14.8874,14.8874,24000.0
2009-05-13 11:40:00,15.36,15.38,15.36,15.38,4200.0,14.8488,14.8681,14.8488,14.8681,4200.0
2009-05-13 11:50:00,15.37,15.38,15.35,15.36,22800.0,14.8584,14.8681,14.8391,14.8488,22800.0
2009-05-13 12:00:00,15.37,15.37,15.37,15.37,300.0,14.8584,14.8584,14.8584,14.8584,300.0
2009-05-13 12:10:00,15.37,15.39,15.37,15.38,5700.0,14.8584,14.8778,14.8584,14.8681,5700.0
2009-05-13 12:20:00,15.38,15.39,15.38,15.39,3600.0,14.8681,14.8778,14.8681,14.8778,3600.0
2009-05-13 12:30:00,15.38,15.38,15.35,15.36,3000.0,14.8681,14.8681,14.8391,14.8488,3000.0
2009-05-13 12:40:00,15.34,15.34,15.3,15.3,32100.0,14.8294,14.8294,14.7908,14.7908,32100.0
2009-05-13 12:50:00,15.31,15.31,15.26,15.26,19200.0,14.8004,14.8004,14.7521,14.7521,19200.0
2009-05-13 13:00:00,15.25,15.25,15.22,15.22,15600.0,14.7424,14.7424,14.7134,14.7134,15600.0
2009-05-13 13:10:00,15.21,15.24,15.21,15.23,106500.0,14.7038,14.7328,14.7038,14.7231,106500.0
2009-05-13 13:20:00,15.24,15.24,15.17,15.18,27900.0,14.7328,14.7328,14.6651,14.6748,27900.0
2009-05-13 13:30:00,15.17,15.24,15.17,15.23,5100.0,14.6651,14.7328,14.6651,14.7231,5100.0
2009-05-13 13:40:00,15.23,15.24,15.21,15.21,6300.0,14.7231,14.7328,14.7038,14.7038,6300.0
2009-05-13 13:50:00,15.23,15.3,15.23,15.3,5100.0,14.7231,14.7908,14.7231,14.7908,5100.0
2009-05-13 14:00:00,15.3,15.3,15.26,15.26,3900.0,14.7908,14.7908,14.7521,14.7521,3900.0
2009-05-13 14:10:00,15.25,15.27,15.23,15.25,30300.0,14.7424,14.7618,14.7231,14.7424,30300.0
2009-05-13 14:20:00,15.23,15.25,15.2,15.24,18300.0,14.7231,14.7424,14.6941,14.7328,18300.0
2009-05-13 14:30:00,15.25,15.25,15.23,15.24,2400.0,14.7424,14.7424,14.7231,14.7328,2400.0
2009-05-13 14:40:00,15.25,15.28,15.25,15.26,3000.0,14.7424,14.7714,14.7424,14.7521,3000.0
2009-05-13 14:50:00,15.26,15.3,15.26,15.3,8700.0,14.7521,14.7908,14.7521,14.7908,8700.0
2009-05-13 15:00:00,15.31,15.31,15.24,15.26,19800.0,14.8004,14.8004,14.7328,14.7521,19800.0
2009-05-13 15:10:00,15.27,15.29,15.24,15.29,26100.0,14.7618,14.7811,14.7328,14.7811,26100.0
2009-05-13 15:20:00,15.29,15.32,15.26,15.27,46200.0,14.7811,14.8101,14.7521,14.7618,46200.0
2009-05-13 15:30:00,15.28,15.31,15.27,15.28,24300.0,14.7714,14.8004,14.7618,14.7714,24300.0
2009-05-13 15:40:00,15.28,15.32,15.25,15.27,73500.0,14.7714,14.8101,14.7424,14.7618,73500.0
2009-05-13 15:50:00,15.28,15.28,15.23,15.26,71400.0,14.7714,14.7714,14.7231,14.7521,71400.0
2009-05-14 09:30:00,15.31,15.39,15.23,15.23,20400.0,14.8004,14.8778,14.7231,14.7231,20400.0
2009-05-14 09:40:00,15.28,15.34,15.27,15.27,13800.0,14.7714,14.8294,14.7618,14.7618,13800.0
2009-05-14 09:50:00,15.26,15.33,15.26,15.33,19800.0,14.7521,14.8198,14.7521,14.8198,19800.0
2009-05-14 10:00:00,15.36,15.48,15.36,15.45,35400.0,14.8488,14.9648,14.8488,14.9358,35400.0
2009-05-14 10:10:00,15.44,15.47,15.44,15.47,15300.0,14.9261,14.9551,14.9261,14.9551,15300.0
2009-05-14 10:20:00,15.44,15.46,15.38,15.38,16200.0,14.9261,14.9454,14.8681,14.8681,16200.0
2009-05-14 10:30:00,15.4,15.4,15.33,15.33,6300.0,14.8874,14.8874,14.8198,14.8198,6300.0
2009-05-14 10:40:00,15.32,15.33,15.29,15.29,12300.0,14.8101,14.8198,14.7811,14.7811,12300.0
2009-05-14 10:50:00,15.29,15.33,15.29,15.32,30900.0,14.7811,14.8198,14.7811,14.8101,30900.0
2009-05-14 11:00:00,15.35,15.35,15.33,15.33,10500.0,14.8391,14.8391,14.8198,14.8198,10500.0
2009-05-14 11:10:00,15.34,15.38,15.34,15.37,8400.0,14.8294,14.8681,14.8294,14.8584,8400.0
2009-05-14 11:20:00,15.36,15.36,15.33,15.33,2100.0,14.8488,14.8488,14.8198,14.8198,2100.0
2009-05-14 11:30:00,15.34,15.35,15.32,15.32,8400.0,14.8294,14.8391,14.8101,14.8101,8400.0
2009-05-14 11:40:00,15.32,15.32,15.3,15.31,11100.0,14.8101,14.8101,14.7908,14.8004,11100.0
2009-05-14 11:50:00,15.3,15.3,15.29,15.29,3900.0,14.7908,14.7908,14.7811,14.7811,3900.0
2009-05-14 12:00:00,15.31,15.33,15.3,15.3,19200.0,14.8004,14.8198,14.7908,14.7908,19200.0
2009-05-14 12:10:00,15.31,15.33,15.31,15.33,6900.0,14.8004,14.8198,14.8004,14.8198,6900.0
2009-05-14 12:20:00,15.33,15.33,15.33,15.33,4500.0,14.8198,14.8198,14.8198,14.8198,4500.0
2009-05-14 12:30:00,15.33,15.36,15.33,15.36,16200.0,14.8198,14.8488,14.8198,14.8488,16200.0
2009-05-14 12:40:00,15.36,15.36,15.32,15.33,13500.0,14.8488,14.8488,14.8101,14.8198,13500.0
2009-05-14 12:50:00,15.34,15.35,15.33,15.33,5700.0,14.8294,14.8391,14.8198,14.8198,5700.0
2009-05-14 13:00:00,15.32,15.35,15.32,15.33,13800.0,14.8101,14.8391,14.8101,14.8198,13800.0
2009-05-14 13:10:00,15.34,15.34,15.3,15.3,11400.0,14.8294,14.8294,14.7908,14.7908,11400.0
2009-05-14 13:20:00,15.31,15.32,15.29,15.32,8100.0,14.8004,14.8101,14.7811,14.8101,8100.0
2009-05-14 13:30:00,15.32,15.36,15.32,15.36,5400.0,14.8101,14.8488,14.8101,14.8488,5400.0
2009-05-14 13:40:00,15.35,15.35,15.34,15.35,6000.0,14.8391,14.8391,14.8294,14.8391,6000.0
2009-05-14 13:50:00,15.35,15.36,15.33,15.34,9300.0,14.8391,14.8488,14.8198,14.8294,9300.0
2009-05-14 14:00:00,15.33,15.37,15.33,15.36,22500.0,14.8198,14.8584,14.8198,14.8488,22500.0
2009-05-14 14:10:00,15.37,15.38,15.35,15.38,2700.0,14.8584,14.8681,14.8391,14.8681,2700.0
2009-05-14 14:20:00,15.39,15.39,15.37,15.37,6300.0,14.8778,14.8778,14.8584,14.8584,6300.0
2009-05-14 14:30:00,15.37,15.39,15.36,15.39,5700.0,14.8584,14.8778,14.8488,14.8778,5700.0
2009-05-14 14:40:00,15.41,15.41,15.37,15.37,11100.0,14.8971,14.8971,14.8584,14.8584,11100.0
2009-05-14 14:50:00,15.37,15.37,15.37,15.37,4500.0,14.8584,14.8584,14.8584,14.8584,4500.0
2009-05-14 15:00:00,15.37,15.37,15.35,15.36,13200.0,14.8584,14.8584,14.8391,14.8488,13200.0
2009-05-14 15:10:00,15.35,15.35,15.33,15.35,31200.0,14.8391,14.8391,14.8198,14.8391,31200.0
2009-05-14 15:20:00,15.35,15.35,15.33,15.33,21600.0,14.8391,14.8391,14.8198,14.8198,21600.0
2009-05-14 15:30:00,15.33,15.33,15.26,15.28,66600.0,14.8198,14.8198,14.7521,14.7714,66600.0
2009-05-14 15:40:00,15.29,15.32,15.28,15.32,7500.0,14.7811,14.8101,14.7714,14.8101,7500.0
2009-05-14 15:50:00,15.32,15.34,15.28,15.28,36600.0,14.8101,14.8294,14.7714,14.7714,36600.0
2009-05-15 09:30:00,15.22,15.23,15.05,15.06,97500.0,14.7134,14.7231,14.5491,14.5588,97500.0
2009-05-15 09:40:00,15.07,15.13,15.05,15.13,84900.0,14.5684,14.6264,14.5491,14.6264,84900.0
2009-05-15 09:50:00,15.13,15.18,15.12,15.12,101400.0,14.6264,14.6748,14.6168,14.6168,101400.0
2009-05-15 10:00:00,15.11,15.12,15.08,15.12,60300.0,14.6071,14.6168,14.5781,14.6168,60300.0
2009-05-15 10:10:00,15.12,15.14,15.09,15.14,21300.0,14.6168,14.6361,14.5878,14.6361,21300.0
2009-05-15 10:20:00,15.12,15.16,15.12,15.15,11400.0,14.6168,14.6554,14.6168,14.6458,11400.0
2009-05-15 10:30:00,15.15,15.16,15.15,15.16,14100.0,14.6458,14.6554,14.6458,14.6554,14100.0
2009-05-15 10:40:00,15.17,15.17,15.15,15.17,10500.0,14.6651,14.6651,14.6458,14.6651,10500.0
2009-05-15 10:50:00,15.17,15.19,15.17,15.19,4200.0,14.6651,14.6844,14.6651,14.6844,4200.0
2009-05-15 11:00:00,15.19,15.22,15.19,15.19,15600.0,14.6844,14.7134,14.6844,14.6844,15600.0
2009-05-15 11:10:00,15.19,15.22,15.19,15.21,15600.0,14.6844,14.7134,14.6844,14.7038,15600.0
2009-05-15 11:20:00,15.21,15.21,15.17,15.17,31500.0,14.7038,14.7038,14.6651,14.6651,31500.0
2009-05-15 11:30:00,15.17,15.2,15.17,15.19,8100.0,14.6651,14.6941,14.6651,14.6844,8100.0
2009-05-15 11:40:00,15.17,15.17,15.15,15.16,18300.0,14.6651,14.6651,14.6458,14.6554,18300.0
2009-05-15 11:50:00,15.15,15.15,15.07,15.07,18300.0,14.6458,14.6458,14.5684,14.5684,18300.0
2009-05-15 12:00:00,15.05,15.14,15.05,15.12,14100.0,14.5491,14.6361,14.5491,14.6168,14100.0
2009-05-15 12:10:00,15.11,15.13,15.1,15.1,9000.0,14.6071,14.6264,14.5974,14.5974,9000.0
2009-05-15 12:20:00,15.1,15.12,15.1,15.12,2700.0,14.5974,14.6168,14.5974,14.6168,2700.0
2009-05-15 12:30:00,15.12,15.15,15.12,15.15,13200.0,14.6168,14.6458,14.6168,14.6458,13200.0
2009-05-15 12:40:00,15.14,15.14,15.13,15.13,23100.0,14.6361,14.6361,14.6264,14.6264,23100.0
2009-05-15 12:50:00,15.13,15.15,15.11,15.13,16500.0,14.6264,14.6458,14.6071,14.6264,16500.0
2009-05-15 13:00:00,15.13,15.15,15.12,15.15,12600.0,14.6264,14.6458,14.6168,14.6458,12600.0
2009-05-15 13:10:00,15.14,15.14,15.13,15.14,6600.0,14.6361,14.6361,14.6264,14.6361,6600.0
2009-05-15 13:20:00,15.13,15.14,15.11,15.11,4500.0,14.6264,14.6361,14.6071,14.6071,4500.0
2009-05-15 13:30:00,15.1,15.11,15.08,15.08,24300.0,14.5974,14.6071,14.5781,14.5781,24300.0
2009-05-15 13:40:00,15.08,15.09,15.06,15.09,22200.0,14.5781,14.5878,14.5588,14.5878,22200.0
2009-05-15 13:50:00,15.1,15.1,15.08,15.08,34200.0,14.5974,14.5974,14.5781,14.5781,34200.0
2009-05-15 14:00:00,15.08,15.1,15.06,15.1,21000.0,14.5781,14.5974,14.5588,14.5974,21000.0
2009-05-15 14:10:00,15.1,15.13,15.09,15.12,12300.0,14.5974,14.6264,14.5878,14.6168,12300.0
2009-05-15 14:20:00,15.13,15.14,15.12,15.14,10500.0,14.6264,14.6361,14.6168,14.6361,10500.0
2009-05-15 14:30:00,15.13,15.13,15.1,15.11,7500.0,14.6264,14.6264,14.5974,14.6071,7500.0
2009-05-15 14:40:00,15.11,15.11,15.07,15.07,16800.0,14.6071,14.6071,14.5684,14.5684,16800.0
2009-05-15 14:50:00,15.07,15.09,15.06,15.08,17100.0,14.5684,14.5878,14.5588,14.5781,17100.0
2009-05-15 15:00:00,15.08,15.08,15.02,15.04,32400.0,14.5781,14.5781,14.5201,14.5394,32400.0
2009-05-15 15:10:00,15.04,15.11,15.04,15.04,27600.0,14.5394,14.6071,14.5394,14.5394,27600.0
2009-05-15 15:20:00,15.06,15.12,15.05,15.11,18300.0,14.5588,14.6168,14.5491,14.6071,18300.0
2009-05-15 15:30:00,15.1,15.1,15.08,15.09,15300.0,14.5974,14.5974,14.5781,14.5878,15300.0
2009-05-15 15:40:00,15.09,15.13,15.09,15.12,35400.0,14.5878,14.6264,14.5878,14.6168,35400.0
2009-05-15 15:50:00,15.13,15.13,15.09,15.1,60900.0,14.6264,14.6264,14.5878,14.5974,60900.0
2009-05-18 09:30:00,15.15,15.25,15.13,15.17,153300.0,14.6458,14.7424,14.6264,14.6651,153300.0
2009-05-18 09:40:00,15.15,15.18,15.11,15.15,37200.0,14.6458,14.6748,14.6071,14.6458,37200.0
2009-05-18 09:50:00,15.15,15.15,15.08,15.08,50400.0,14.6458,14.6458,14.5781,14.5781,50400.0
2009-05-18 10:00:00,15.08,15.08,14.99,15.01,122400.0,14.5781,14.5781,14.4911,14.5104,122400.0
2009-05-18 10:10:00,15.01,15.04,15.0,15.04,18000.0,14.5104,14.5394,14.5008,14.5394,18000.0
2009-05-18 10:20:00,15.08,15.1,15.08,15.1,15600.0,14.5781,14.5974,14.5781,14.5974,15600.0
2009-05-18 10:30:00,15.1,15.14,15.1,15.13,30000.0,14.5974,14.6361,14.5974,14.6264,30000.0
2009-05-18 10:40:00,15.1,15.17,15.1,15.17,23700.0,14.5974,14.6651,14.5974,14.6651,23700.0
2009-05-18 10:50:00,15.17,15.17,15.15,15.15,9000.0,14.6651,14.6651,14.6458,14.6458,9000.0
2009-05-18 11:00:00,15.14,15.15,15.1,15.1,20100.0,14.6361,14.6458,14.5974,14.5974,20100.0
2009-05-18 11:10:00,15.1,15.11,15.09,15.09,10500.0,14.5974,14.6071,14.5878,14.5878,10500.0
2009-05-18 11:20:00,15.08,15.11,15.07,15.11,24000.0,14.5781,14.6071,14.5684,14.6071,24000.0
2009-05-18 11:30:00,15.12,15.13,15.11,15.11,5700.0,14.6168,14.6264,14.6071,14.6071,5700.0
2009-05-18 11:40:00,15.12,15.13,15.12,15.12,6900.0,14.6168,14.6264,14.6168,14.6168,6900.0
2009-05-18 11:50:00,15.11,15.15,15.11,15.14,35100.0,14.6071,14.6458,14.6071,14.6361,35100.0
2009-05-18 12:00:00,15.14,15.15,15.13,15.15,13800.0,14.6361,14.6458,14.6264,14.6458,13800.0
2009-05-18 12:10:00,15.15,15.16,15.14,15.15,7800.0,14.6458,14.6554,14.6361,14.6458,7800.0
2009-05-18 12:20:00,15.16,15.18,15.15,15.18,8400.0,14.6554,14.6748,14.6458,14.6748,8400.0
2009-05-18 12:30:00,15.18,15.18,15.16,15.16,16800.0,14.6748,14.6748,14.6554,14.6554,16800.0
2009-05-18 12:40:00,15.16,15.22,15.16,15.2,15600.0,14.6554,14.7134,14.6554,14.6941,15600.0
2009-05-18 12:50:00,15.2,15.2,15.17,15.18,7800.0,14.6941,14.6941,14.6651,14.6748,7800.0
2009-05-18 13:00:00,15.16,15.18,15.15,15.16,22500.0,14.6554,14.6748,14.6458,14.6554,22500.0
2009-05-18 13:10:00,15.17,15.18,15.16,15.16,5100.0,14.6651,14.6748,14.6554,14.6554,5100.0
2009-05-18 13:20:00,15.16,15.17,15.14,15.17,12300.0,14.6554,14.6651,14.6361,14.6651,12300.0
2009-05-18 13:30:00,15.17,15.18,15.17,15.18,3300.0,14.6651,14.6748,14.6651,14.6748,3300.0
2009-05-18 13:40:00,15.17,15.18,15.16,15.18,8100.0,14.6651,14.6748,14.6554,14.6748,8100.0
2009-05-18 13:50:00,15.18,15.21,15.18,15.21,10800.0,14.6748,14.7038,14.6748,14.7038,10800.0
2009-05-18 14:00:00,15.18,15.19,15.18,15.18,6600.0,14.6748,14.6844,14.6748,14.6748,6600.0
2009-05-18 14:10:00,15.19,15.21,15.19,15.19,14100.0,14.6844,14.7038,14.6844,14.6844,14100.0
2009-05-18 14:20:00,15.19,15.2,15.16,15.19,13800.0,14.6844,14.6941,14.6554,14.6844,13800.0
2009-05-18 14:30:00,15.19,15.23,15.19,15.22,21300.0,14.6844,14.7231,14.6844,14.7134,21300.0
2009-05-18 14:40:00,15.23,15.35,15.21,15.33,49800.0,14.7231,14.8391,14.7038,14.8198,49800.0
2009-05-18 14:50:00,15.33,15.34,15.33,15.33,26400.0,14.8198,14.8294,14.8198,14.8198,26400.0
2009-05-18 15:00:00,15.33,15.33,15.28,15.31,33600.0,14.8198,14.8198,14.7714,14.8004,33600.0
2009-05-18 15:10:00,15.3,15.3,15.26,15.28,57000.0,14.7908,14.7908,14.7521,14.7714,57000.0
2009-05-18 15:20:00,15.26,15.28,15.24,15.24,56400.0,14.7521,14.7714,14.7328,14.7328,56400.0
2009-05-18 15:30:00,15.24,15.26,15.24,15.26,52500.0,14.7328,14.7521,14.7328,14.7521,52500.0
2009-05-18 15:40:00,15.26,15.27,15.22,15.27,99000.0,14.7521,14.7618,14.7134,14.7618,99000.0
2009-05-18 15:50:00,15.27,15.32,15.27,15.29,49500.0,14.7618,14.8101,14.7618,14.7811,49500.0
2009-05-19 09:30:00,15.28,15.32,15.17,15.32,83700.0,14.7714,14.8101,14.6651,14.8101,83700.0
2009-05-19 09:40:00,15.31,15.31,15.23,15.26,37200.0,14.8004,14.8004,14.7231,14.7521,37200.0
2009-05-19 09:50:00,15.24,15.24,15.21,15.22,39600.0,14.7328,14.7328,14.7038,14.7134,39600.0
2009-05-19 10:00:00,15.21,15.23,15.19,15.21,36300.0,14.7038,14.7231,14.6844,14.7038,36300.0
2009-05-19 10:10:00,15.2,15.26,15.18,15.26,46200.0,14.6941,14.7521,14.6748,14.7521,46200.0
2009-05-19 10:20:00,15.25,15.33,15.24,15.33,65100.0,14.7424,14.8198,14.7328,14.8198,65100.0
2009-05-19 10:30:00,15.33,15.39,15.33,15.37,15300.0,14.8198,14.8778,14.8198,14.8584,15300.0
2009-05-19 10:40:00,15.36,15.37,15.32,15.32,2100.0,14.8488,14.8584,14.8101,14.8101,2100.0
2009-05-19 10:50:00,15.3,15.31,15.29,15.29,2700.0,14.7908,14.8004,14.7811,14.7811,2700.0
2009-05-19 11:00:00,15.27,15.28,15.22,15.23,13800.0,14.7618,14.7714,14.7134,14.7231,13800.0
2009-05-19 11:10:00,15.22,15.23,15.2,15.23,24300.0,14.7134,14.7231,14.6941,14.7231,24300.0
2009-05-19 11:20:00,15.24,15.24,15.22,15.23,7200.0,14.7328,14.7328,14.7134,14.7231,7200.0
2009-05-19 11:30:00,15.24,15.25,15.23,15.23,12300.0,14.7328,14.7424,14.7231,14.7231,12300.0
2009-05-19 11:40:00,15.23,15.25,15.23,15.25,6900.0,14.7231,14.7424,14.7231,14.7424,6900.0
2009-05-19 11:50:00,15.25,15.27,15.23,15.25,6900.0,14.7424,14.7618,14.7231,14.7424,6900.0
2009-05-19 12:00:00,15.25,15.25,15.24,15.24,12300.0,14.7424,14.7424,14.7328,14.7328,12300.0
2009-05-19 12:10:00,15.25,15.25,15.23,15.25,10800.0,14.7424,14.7424,14.7231,14.7424,10800.0
2009-05-19 12:20:00,15.24,15.25,15.24,15.25,6600.0,14.7328,14.7424,14.7328,14.7424,6600.0
2009-05-19 12:30:00,15.25,15.25,15.24,15.25,14100.0,14.7424,14.7424,14.7328,14.7424,14100.0
2009-05-19 12:40:00,15.24,15.24,15.24,15.24,4800.0,14.7328,14.7328,14.7328,14.7328,4800.0
2009-05-19 12:50:00,15.24,15.25,15.23,15.23,13200.0,14.7328,14.7424,14.7231,14.7231,13200.0
2009-05-19 13:00:00,15.23,15.25,15.23,15.25,5100.0,14.7231,14.7424,14.7231,14.7424,5100.0
2009-05-19 13:10:00,15.25,15.25,15.24,15.25,5400.0,14.7424,14.7424,14.7328,14.7424,5400.0
2009-05-19 13:20:00,15.27,15.31,15.27,15.31,8700.0,14.7618,14.8004,14.7618,14.8004,8700.0
2009-05-19 13:30:00,15.32,15.32,15.29,15.32,26100.0,14.8101,14.8101,14.7811,14.8101,26100.0
2009-05-19 13:40:00,15.31,15.31,15.29,15.3,16800.0,14.8004,14.8004,14.7811,14.7908,16800.0
2009-05-19 13:50:00,15.3,15.3,15.28,15.29,17100.0,14.7908,14.7908,14.7714,14.7811,17100.0
2009-05-19 14:00:00,15.28,15.31,15.27,15.3,20400.0,14.7714,14.8004,14.7618,14.7908,20400.0
2009-05-19 14:10:00,15.29,15.31,15.28,15.31,5400.0,14.7811,14.8004,14.7714,14.8004,5400.0
2009-05-19 14:20:00,15.31,15.35,15.31,15.35,3600.0,14.8004,14.8391,14.8004,14.8391,3600.0
2009-05-19 14:30:00,15.34,15.36,15.34,15.35,18900.0,14.8294,14.8488,14.8294,14.8391,18900.0
2009-05-19 14:40:00,15.34,15.39,15.34,15.38,18000.0,14.8294,14.8778,14.8294,14.8681,18000.0
2009-05-19 14:50:00,15.38,15.4,15.37,15.37,41400.0,14.8681,14.8874,14.8584,14.8584,41400.0
2009-05-19 15:00:00,15.37,15.4,15.37,15.4,18900.0,14.8584,14.8874,14.8584,14.8874,18900.0
2009-05-19 15:10:00,15.39,15.39,15.37,15.38,17700.0,14.8778,14.8778,14.8584,14.8681,17700.0
2009-05-19 15:20:00,15.38,15.4,15.38,15.4,14400.0,14.8681,14.8874,14.8681,14.8874,14400.0
2009-05-19 15:30:00,15.4,15.4,15.34,15.36,37200.0,14.8874,14.8874,14.8294,14.8488,37200.0
2009-05-19 15:40:00,15.38,15.38,15.35,15.35,33300.0,14.8681,14.8681,14.8391,14.8391,33300.0
2009-05-19 15:50:00,15.33,15.4,15.33,15.34,34500.0,14.8198,14.8874,14.8198,14.8294,34500.0
2009-05-20 09:30:00,15.39,15.45,15.33,15.44,186900.0,14.8778,14.9358,14.8198,14.9261,186900.0
2009-05-20 09:40:00,15.41,15.49,15.4,15.47,78300.0,14.8971,14.9744,14.8874,14.9551,78300.0
2009-05-20 09:50:00,15.47,15.55,15.46,15.55,57600.0,14.9551,15.0324,14.9454,15.0324,57600.0
2009-05-20 10:00:00,15.56,15.63,15.56,15.6,139800.0,15.0421,15.1098,15.0421,15.0808,139800.0
2009-05-20 10:10:00,15.54,15.59,15.53,15.59,83100.0,15.0228,15.0711,15.0131,15.0711,83100.0
2009-05-20 10:20:00,15.58,15.61,15.58,15.58,22500.0,15.0615,15.0905,15.0615,15.0615,22500.0
2009-05-20 10:30:00,15.59,15.59,15.57,15.59,14400.0,15.0711,15.0711,15.0518,15.0711,14400.0
2009-05-20 10:40:00,15.6,15.63,15.6,15.62,17100.0,15.0808,15.1098,15.0808,15.1001,17100.0
2009-05-20 10:50:00,15.62,15.62,15.6,15.6,4500.0,15.1001,15.1001,15.0808,15.0808,4500.0
2009-05-20 11:00:00,15.59,15.6,15.59,15.6,7200.0,15.0711,15.0808,15.0711,15.0808,7200.0
2009-05-20 11:10:00,15.58,15.58,15.58,15.58,3600.0,15.0615,15.0615,15.0615,15.0615,3600.0
2009-05-20 11:20:00,15.57,15.58,15.55,15.55,66000.0,15.0518,15.0615,15.0324,15.0324,66000.0
2009-05-20 11:30:00,15.58,15.59,15.58,15.58,8400.0,15.0615,15.0711,15.0615,15.0615,8400.0
2009-05-20 11:40:00,15.59,15.59,15.55,15.56,12300.0,15.0711,15.0711,15.0324,15.0421,12300.0
2009-05-20 11:50:00,15.57,15.58,15.51,15.52,21000.0,15.0518,15.0615,14.9938,15.0034,21000.0
2009-05-20 12:00:00,15.51,15.53,15.51,15.52,7500.0,14.9938,15.0131,14.9938,15.0034,7500.0
2009-05-20 12:10:00,15.53,15.55,15.53,15.54,5100.0,15.0131,15.0324,15.0131,15.0228,5100.0
2009-05-20 12:20:00,15.54,15.54,15.53,15.54,1200.0,15.0228,15.0228,15.0131,15.0228,1200.0
2009-05-20 12:30:00,15.53,15.53,15.5,15.51,8400.0,15.0131,15.0131,14.9841,14.9938,8400.0
2009-05-20 12:40:00,15.51,15.52,15.51,15.52,9900.0,14.9938,15.0034,14.9938,15.0034,9900.0
2009-05-20 12:50:00,15.52,15.52,15.47,15.47,45300.0,15.0034,15.0034,14.9551,14.9551,45300.0
2009-05-20 13:00:00,15.45,15.48,15.45,15.48,18000.0,14.9358,14.9648,14.9358,14.9648,18000.0
2009-05-20 13:10:00,15.48,15.48,15.47,15.48,3000.0,14.9648,14.9648,14.9551,14.9648,3000.0
2009-05-20 13:20:00,15.48,15.51,15.47,15.51,6000.0,14.9648,14.9938,14.9551,14.9938,6000.0
2009-05-20 13:30:00,15.52,15.53,15.52,15.52,8100.0,15.0034,15.0131,15.0034,15.0034,8100.0
2009-05-20 13:40:00,15.52,15.53,15.52,15.53,5100.0,15.0034,15.0131,15.0034,15.0131,5100.0
2009-05-20 13:50:00,15.53,15.53,15.53,15.53,1800.0,15.0131,15.0131,15.0131,15.0131,1800.0
2009-05-20 14:00:00,15.52,15.52,15.47,15.5,44700.0,15.0034,15.0034,14.9551,14.9841,44700.0
2009-05-20 14:10:00,15.51,15.55,15.49,15.55,6000.0,14.9938,15.0324,14.9744,15.0324,6000.0
2009-05-20 14:20:00,15.57,15.57,15.54,15.54,1800.0,15.0518,15.0518,15.0228,15.0228,1800.0
2009-05-20 14:30:00,15.54,15.56,15.51,15.54,14400.0,15.0228,15.0421,14.9938,15.0228,14400.0
2009-05-20 14:40:00,15.54,15.58,15.54,15.57,19200.0,15.0228,15.0615,15.0228,15.0518,19200.0
2009-05-20 14:50:00,15.56,15.59,15.54,15.56,18900.0,15.0421,15.0711,15.0228,15.0421,18900.0
2009-05-20 15:00:00,15.55,15.55,15.51,15.52,11400.0,15.0324,15.0324,14.9938,15.0034,11400.0
2009-05-20 15:10:00,15.5,15.51,15.47,15.49,41400.0,14.9841,14.9938,14.9551,14.9744,41400.0
2009-05-20 15:20:00,15.48,15.48,15.44,15.46,39900.0,14.9648,14.9648,14.9261,14.9454,39900.0
2009-05-20 15:30:00,15.48,15.48,15.43,15.45,56100.0,14.9648,14.9648,14.9164,14.9358,56100.0
2009-05-20 15:40:00,15.45,15.45,15.37,15.38,25800.0,14.9358,14.9358,14.8584,14.8681,25800.0
2009-05-20 15:50:00,15.38,15.39,15.35,15.37,76800.0,14.8681,14.8778,14.8391,14.8584,76800.0
2009-05-21 09:30:00,15.16,15.21,15.12,15.21,64800.0,14.6554,14.7038,14.6168,14.7038,64800.0
2009-05-21 09:40:00,15.2,15.27,15.19,15.25,85200.0,14.6941,14.7618,14.6844,14.7424,85200.0
2009-05-21 09:50:00,15.24,15.29,15.16,15.16,58500.0,14.7328,14.7811,14.6554,14.6554,58500.0
2009-05-21 10:00:00,15.17,15.23,15.17,15.18,37800.0,14.6651,14.7231,14.6651,14.6748,37800.0
2009-05-21 10:10:00,15.2,15.2,15.13,15.13,39000.0,14.6941,14.6941,14.6264,14.6264,39000.0
2009-05-21 10:20:00,15.13,15.14,15.09,15.09,37200.0,14.6264,14.6361,14.5878,14.5878,37200.0
2009-05-21 10:30:00,15.1,15.14,15.1,15.14,14100.0,14.5974,14.6361,14.5974,14.6361,14100.0
2009-05-21 10:40:00,15.16,15.16,15.13,15.13,10200.0,14.6554,14.6554,14.6264,14.6264,10200.0
2009-05-21 10:50:00,15.12,15.13,15.03,15.03,54000.0,14.6168,14.6264,14.5298,14.5298,54000.0
2009-05-21 11:00:00,15.03,15.04,14.98,14.99,32400.0,14.5298,14.5394,14.4814,14.4911,32400.0
2009-05-21 11:10:00,15.0,15.02,15.0,15.01,35100.0,14.5008,14.5201,14.5008,14.5104,35100.0
2009-05-21 11:20:00,15.01,15.02,15.0,15.0,3300.0,14.5104,14.5201,14.5008,14.5008,3300.0
2009-05-21 11:30:00,15.0,15.05,15.0,15.05,2400.0,14.5008,14.5491,14.5008,14.5491,2400.0
2009-05-21 11:40:00,15.04,15.04,15.04,15.04,300.0,14.5394,14.5394,14.5394,14.5394,300.0
2009-05-21 11:50:00,15.04,15.07,15.04,15.06,3300.0,14.5394,14.5684,14.5394,14.5588,3300.0
2009-05-21 12:00:00,15.07,15.07,15.03,15.03,5400.0,14.5684,14.5684,14.5298,14.5298,5400.0
2009-05-21 12:10:00,15.04,15.04,15.0,15.02,14400.0,14.5394,14.5394,14.5008,14.5201,14400.0
2009-05-21 12:20:00,15.01,15.01,14.98,14.99,41700.0,14.5104,14.5104,14.4814,14.4911,41700.0
2009-05-21 12:30:00,15.01,15.02,14.99,15.02,8400.0,14.5104,14.5201,14.4911,14.5201,8400.0
2009-05-21 12:40:00,15.01,15.01,15.0,15.0,2100.0,14.5104,14.5104,14.5008,14.5008,2100.0
2009-05-21 12:50:00,15.01,15.02,14.99,15.02,4500.0,14.5104,14.5201,14.4911,14.5201,4500.0
2009-05-21 13:00:00,15.04,15.04,15.01,15.03,5700.0,14.5394,14.5394,14.5104,14.5298,5700.0
2009-05-21 13:10:00,15.05,15.06,15.02,15.02,1500.0,14.5491,14.5588,14.5201,14.5201,1500.0
2009-05-21 13:20:00,15.02,15.03,15.01,15.01,3600.0,14.5201,14.5298,14.5104,14.5104,3600.0
2009-05-21 13:30:00,15.02,15.02,15.0,15.0,5100.0,14.5201,14.5201,14.5008,14.5008,5100.0
2009-05-21 13:40:00,15.01,15.05,15.01,15.03,2400.0,14.5104,14.5491,14.5104,14.5298,2400.0
2009-05-21 13:50:00,15.04,15.04,15.0,15.01,14700.0,14.5394,14.5394,14.5008,14.5104,14700.0
2009-05-21 14:00:00,15.04,15.04,14.96,14.97,13800.0,14.5394,14.5394,14.4621,14.4718,13800.0
2009-05-21 14:10:00,14.97,14.97,14.93,14.94,9900.0,14.4718,14.4718,14.4331,14.4428,9900.0
2009-05-21 14:20:00,14.93,14.95,14.93,14.95,3000.0,14.4331,14.4524,14.4331,14.4524,3000.0
2009-05-21 14:30:00,14.95,14.99,14.95,14.98,1500.0,14.4524,14.4911,14.4524,14.4814,1500.0
2009-05-21 14:40:00,14.97,14.97,14.94,14.94,17400.0,14.4718,14.4718,14.4428,14.4428,17400.0
2009-05-21 14:50:00,14.96,14.96,14.94,14.95,15600.0,14.4621,14.4621,14.4428,14.4524,15600.0
2009-05-21 15:00:00,14.98,15.01,14.97,14.98,23400.0,14.4814,14.5104,14.4718,14.4814,23400.0
2009-05-21 15:10:00,14.99,15.04,14.99,15.04,4200.0,14.4911,14.5394,14.4911,14.5394,4200.0
2009-05-21 15:20:00,15.04,15.04,15.01,15.03,3900.0,14.5394,14.5394,14.5104,14.5298,3900.0
2009-05-21 15:30:00,15.07,15.1,15.07,15.08,25800.0,14.5684,14.5974,14.5684,14.5781,25800.0
2009-05-21 15:40:00,15.07,15.11,15.05,15.09,19800.0,14.5684,14.6071,14.5491,14.5878,19800.0
2009-05-21 15:50:00,15.08,15.15,15.06,15.15,78600.0,14.5781,14.6458,14.5588,14.6458,78600.0
2009-05-22 09:30:00,15.18,15.25,15.16,15.2,52500.0,14.6748,14.7424,14.6554,14.6941,52500.0
2009-05-22 09:40:00,15.14,15.15,15.05,15.08,102900.0,14.6361,14.6458,14.5491,14.5781,102900.0
2009-05-22 09:50:00,15.07,15.12,15.03,15.11,17100.0,14.5684,14.6168,14.5298,14.6071,17100.0
2009-05-22 10:00:00,15.11,15.15,15.09,15.11,11400.0,14.6071,14.6458,14.5878,14.6071,11400.0
2009-05-22 10:10:00,15.1,15.15,15.08,15.15,34800.0,14.5974,14.6458,14.5781,14.6458,34800.0
2009-05-22 10:20:00,15.15,15.18,15.15,15.17,22200.0,14.6458,14.6748,14.6458,14.6651,22200.0
2009-05-22 10:30:00,15.16,15.16,15.12,15.12,22200.0,14.6554,14.6554,14.6168,14.6168,22200.0
2009-05-22 10:40:00,15.13,15.2,15.13,15.19,11400.0,14.6264,14.6941,14.6264,14.6844,11400.0
2009-05-22 10:50:00,15.2,15.21,15.19,15.2,13500.0,14.6941,14.7038,14.6844,14.6941,13500.0
2009-05-22 11:00:00,15.21,15.22,15.17,15.19,65100.0,14.7038,14.7134,14.6651,14.6844,65100.0
2009-05-22 11:10:00,15.19,15.22,15.19,15.22,14700.0,14.6844,14.7134,14.6844,14.7134,14700.0
2009-05-22 11:20:00,15.23,15.23,15.2,15.21,5700.0,14.7231,14.7231,14.6941,14.7038,5700.0
2009-05-22 11:30:00,15.22,15.22,15.18,15.18,10200.0,14.7134,14.7134,14.6748,14.6748,10200.0
2009-05-22 11:40:00,15.18,15.19,15.18,15.19,900.0,14.6748,14.6844,14.6748,14.6844,900.0
2009-05-22 11:50:00,15.18,15.18,15.17,15.17,5100.0,14.6748,14.6748,14.6651,14.6651,5100.0
2009-05-22 12:00:00,15.18,15.18,15.16,15.17,4200.0,14.6748,14.6748,14.6554,14.6651,4200.0
2009-05-22 12:10:00,15.18,15.18,15.14,15.14,16500.0,14.6748,14.6748,14.6361,14.6361,16500.0
2009-05-22 12:20:00,15.14,15.14,15.1,15.1,14400.0,14.6361,14.6361,14.5974,14.5974,14400.0
2009-05-22 12:30:00,15.1,15.11,15.09,15.11,12000.0,14.5974,14.6071,14.5878,14.6071,12000.0
2009-05-22 12:40:00,15.11,15.14,15.11,15.14,5700.0,14.6071,14.6361,14.6071,14.6361,5700.0
2009-05-22 12:50:00,15.15,15.19,15.15,15.19,7200.0,14.6458,14.6844,14.6458,14.6844,7200.0
2009-05-22 13:00:00,15.2,15.2,15.19,15.19,2400.0,14.6941,14.6941,14.6844,14.6844,2400.0
2009-05-22 13:10:00,15.19,15.19,15.18,15.19,1800.0,14.6844,14.6844,14.6748,14.6844,1800.0
2009-05-22 13:20:00,15.19,15.21,15.18,15.18,6900.0,14.6844,14.7038,14.6748,14.6748,6900.0
2009-05-22 13:30:00,15.18,15.18,15.16,15.16,11100.0,14.6748,14.6748,14.6554,14.6554,11100.0
2009-05-22 13:40:00,15.16,15.17,15.15,15.17,7200.0,14.6554,14.6651,14.6458,14.6651,7200.0
2009-05-22 13:50:00,15.19,15.19,15.14,15.14,1500.0,14.6844,14.6844,14.6361,14.6361,1500.0
2009-05-22 14:00:00,15.16,15.16,15.16,15.16,3000.0,14.6554,14.6554,14.6554,14.6554,3000.0
2009-05-22 14:10:00,15.17,15.17,15.17,15.17,1500.0,14.6651,14.6651,14.6651,14.6651,1500.0
2009-05-22 14:20:00,15.18,15.21,15.18,15.21,21900.0,14.6748,14.7038,14.6748,14.7038,21900.0
2009-05-22 14:30:00,15.18,15.18,15.18,15.18,300.0,14.6748,14.6748,14.6748,14.6748,300.0
2009-05-22 14:40:00,15.21,15.21,15.21,15.21,300.0,14.7038,14.7038,14.7038,14.7038,300.0
2009-05-22 14:50:00,15.2,15.22,15.19,15.22,3600.0,14.6941,14.7134,14.6844,14.7134,3600.0
2009-05-22 15:00:00,15.22,15.22,15.21,15.21,10800.0,14.7134,14.7134,14.7038,14.7038,10800.0
2009-05-22 15:10:00,15.23,15.23,15.17,15.18,6900.0,14.7231,14.7231,14.6651,14.6748,6900.0
2009-05-22 15:20:00,15.17,15.19,15.16,15.17,29700.0,14.6651,14.6844,14.6554,14.6651,29700.0
2009-05-22 15:30:00,15.17,15.19,15.17,15.18,16500.0,14.6651,14.6844,14.6651,14.6748,16500.0
2009-05-22 15:40:00,15.16,15.17,15.12,15.13,86700.0,14.6554,14.6651,14.6168,14.6264,86700.0
2009-05-22 15:50:00,15.13,15.13,15.08,15.08,55500.0,14.6264,14.6264,14.5781,14.5781,55500.0
2009-05-26 09:30:00,14.99,15.13,14.97,15.03,43500.0,14.4911,14.6264,14.4718,14.5298,43500.0
2009-05-26 09:40:00,15.03,15.2,15.02,15.2,23400.0,14.5298,14.6941,14.5201,14.6941,23400.0
2009-05-26 09:50:00,15.26,15.26,15.23,15.25,6300.0,14.7521,14.7521,14.7231,14.7424,6300.0
2009-05-26 10:00:00,15.29,15.42,15.29,15.4,16200.0,14.7811,14.9068,14.7811,14.8874,16200.0
2009-05-26 10:10:00,15.42,15.53,15.42,15.5,51900.0,14.9068,15.0131,14.9068,14.9841,51900.0
2009-05-26 10:20:00,15.49,15.49,15.43,15.46,48600.0,14.9744,14.9744,14.9164,14.9454,48600.0
2009-05-26 10:30:00,15.47,15.52,15.46,15.46,47700.0,14.9551,15.0034,14.9454,14.9454,47700.0
2009-05-26 10:40:00,15.46,15.5,15.45,15.5,34500.0,14.9454,14.9841,14.9358,14.9841,34500.0
2009-05-26 10:50:00,15.5,15.53,15.48,15.5,16500.0,14.9841,15.0131,14.9648,14.9841,16500.0
2009-05-26 11:00:00,15.49,15.49,15.42,15.42,9600.0,14.9744,14.9744,14.9068,14.9068,9600.0
2009-05-26 11:10:00,15.41,15.43,15.41,15.43,2400.0,14.8971,14.9164,14.8971,14.9164,2400.0
2009-05-26 11:20:00,15.45,15.47,15.44,15.47,3000.0,14.9358,14.9551,14.9261,14.9551,3000.0
2009-05-26 11:30:00,15.48,15.49,15.47,15.49,2400.0,14.9648,14.9744,14.9551,14.9744,2400.0
2009-05-26 11:40:00,15.49,15.53,15.47,15.53,15900.0,14.9744,15.0131,14.9551,15.0131,15900.0
2009-05-26 11:50:00,15.52,15.56,15.52,15.56,21000.0,15.0034,15.0421,15.0034,15.0421,21000.0
2009-05-26 12:00:00,15.56,15.57,15.55,15.55,8400.0,15.0421,15.0518,15.0324,15.0324,8400.0
2009-05-26 12:10:00,15.53,15.53,15.5,15.5,2400.0,15.0131,15.0131,14.9841,14.9841,2400.0
2009-05-26 12:20:00,15.49,15.52,15.49,15.52,6900.0,14.9744,15.0034,14.9744,15.0034,6900.0
2009-05-26 12:30:00,15.52,15.52,15.5,15.51,5700.0,15.0034,15.0034,14.9841,14.9938,5700.0
2009-05-26 12:40:00,15.5,15.53,15.49,15.53,15600.0,14.9841,15.0131,14.9744,15.0131,15600.0
2009-05-26 12:50:00,15.52,15.54,15.51,15.53,21000.0,15.0034,15.0228,14.9938,15.0131,21000.0
2009-05-26 13:00:00,15.53,15.53,15.51,15.52,7200.0,15.0131,15.0131,14.9938,15.0034,7200.0
2009-05-26 13:10:00,15.5,15.52,15.5,15.52,6300.0,14.9841,15.0034,14.9841,15.0034,6300.0
2009-05-26 13:20:00,15.51,15.51,15.5,15.51,7800.0,14.9938,14.9938,14.9841,14.9938,7800.0
2009-05-26 13:30:00,15.5,15.51,15.49,15.49,1800.0,14.9841,14.9938,14.9744,14.9744,1800.0
2009-05-26 13:40:00,15.48,15.5,15.48,15.49,3000.0,14.9648,14.9841,14.9648,14.9744,3000.0
2009-05-26 13:50:00,15.49,15.51,15.49,15.51,6300.0,14.9744,14.9938,14.9744,14.9938,6300.0
2009-05-26 14:00:00,15.5,15.54,15.5,15.54,8400.0,14.9841,15.0228,14.9841,15.0228,8400.0
2009-05-26 14:10:00,15.52,15.54,15.51,15.51,6300.0,15.0034,15.0228,14.9938,14.9938,6300.0
2009-05-26 14:20:00,15.52,15.52,15.48,15.49,12300.0,15.0034,15.0034,14.9648,14.9744,12300.0
2009-05-26 14:30:00,15.48,15.52,15.48,15.5,3000.0,14.9648,15.0034,14.9648,14.9841,3000.0
2009-05-26 14:40:00,15.5,15.51,15.49,15.49,1500.0,14.9841,14.9938,14.9744,14.9744,1500.0
2009-05-26 14:50:00,15.47,15.47,15.43,15.43,9600.0,14.9551,14.9551,14.9164,14.9164,9600.0
2009-05-26 15:00:00,15.42,15.45,15.42,15.42,6300.0,14.9068,14.9358,14.9068,14.9068,6300.0
2009-05-26 15:10:00,15.45,15.46,15.4,15.43,21000.0,14.9358,14.9454,14.8874,14.9164,21000.0
2009-05-26 15:20:00,15.45,15.46,15.44,15.45,2700.0,14.9358,14.9454,14.9261,14.9358,2700.0
2009-05-26 15:30:00,15.46,15.49,15.46,15.49,8100.0,14.9454,14.9744,14.9454,14.9744,8100.0
2009-05-26 15:40:00,15.49,15.49,15.43,15.45,41700.0,14.9744,14.9744,14.9164,14.9358,41700.0
2009-05-26 15:50:00,15.48,15.52,15.46,15.52,13800.0,14.9648,15.0034,14.9454,15.0034,13800.0
2009-05-27 09:30:00,15.45,15.46,15.4,15.44,48000.0,14.9358,14.9454,14.8874,14.9261,48000.0
2009-05-27 09:40:00,15.45,15.48,15.39,15.48,66600.0,14.9358,14.9648,14.8778,14.9648,66600.0
2009-05-27 09:50:00,15.47,15.49,15.46,15.49,7800.0,14.9551,14.9744,14.9454,14.9744,7800.0
2009-05-27 10:00:00,15.53,15.53,15.43,15.45,26100.0,15.0131,15.0131,14.9164,14.9358,26100.0
2009-05-27 10:10:00,15.46,15.54,15.46,15.54,9300.0,14.9454,15.0228,14.9454,15.0228,9300.0
2009-05-27 10:20:00,15.56,15.61,15.56,15.59,11700.0,15.0421,15.0905,15.0421,15.0711,11700.0
2009-05-27 10:30:00,15.58,15.66,15.56,15.66,51000.0,15.0615,15.1388,15.0421,15.1388,51000.0
2009-05-27 10:40:00,15.66,15.66,15.61,15.61,4500.0,15.1388,15.1388,15.0905,15.0905,4500.0
2009-05-27 10:50:00,15.63,15.64,15.63,15.64,2100.0,15.1098,15.1195,15.1098,15.1195,2100.0
2009-05-27 11:00:00,15.65,15.66,15.65,15.66,14700.0,15.1291,15.1388,15.1291,15.1388,14700.0
2009-05-27 11:10:00,15.66,15.69,15.66,15.66,11100.0,15.1388,15.1678,15.1388,15.1388,11100.0
2009-05-27 11:20:00,15.66,15.71,15.66,15.69,8700.0,15.1388,15.1871,15.1388,15.1678,8700.0
2009-05-27 11:30:00,15.68,15.72,15.68,15.72,32400.0,15.1581,15.1968,15.1581,15.1968,32400.0
2009-05-27 11:40:00,15.7,15.72,15.7,15.72,12600.0,15.1775,15.1968,15.1775,15.1968,12600.0
2009-05-27 11:50:00,15.71,15.71,15.67,15.69,13500.0,15.1871,15.1871,15.1485,15.1678,13500.0
2009-05-27 12:00:00,15.7,15.72,15.7,15.72,27600.0,15.1775,15.1968,15.1775,15.1968,27600.0
2009-05-27 12:10:00,15.72,15.74,15.72,15.74,2100.0,15.1968,15.2161,15.1968,15.2161,2100.0
2009-05-27 12:20:00,15.7,15.7,15.68,15.68,1500.0,15.1775,15.1775,15.1581,15.1581,1500.0
2009-05-27 12:30:00,15.65,15.65,15.65,15.65,7500.0,15.1291,15.1291,15.1291,15.1291,7500.0
2009-05-27 12:40:00,15.63,15.66,15.63,15.64,28500.0,15.1098,15.1388,15.1098,15.1195,28500.0
2009-05-27 12:50:00,15.64,15.64,15.62,15.63,16500.0,15.1195,15.1195,15.1001,15.1098,16500.0
2009-05-27 13:00:00,15.67,15.73,15.67,15.73,21300.0,15.1485,15.2065,15.1485,15.2065,21300.0
2009-05-27 13:10:00,15.72,15.73,15.71,15.73,10200.0,15.1968,15.2065,15.1871,15.2065,10200.0
2009-05-27 13:20:00,15.71,15.73,15.71,15.73,16500.0,15.1871,15.2065,15.1871,15.2065,16500.0
2009-05-27 13:30:00,15.72,15.72,15.64,15.65,31200.0,15.1968,15.1968,15.1195,15.1291,31200.0
2009-05-27 13:40:00,15.64,15.65,15.62,15.62,13200.0,15.1195,15.1291,15.1001,15.1001,13200.0
2009-05-27 13:50:00,15.58,15.59,15.54,15.58,18300.0,15.0615,15.0711,15.0228,15.0615,18300.0
2009-05-27 14:00:00,15.58,15.59,15.55,15.55,36300.0,15.0615,15.0711,15.0324,15.0324,36300.0
2009-05-27 14:10:00,15.55,15.59,15.55,15.59,13200.0,15.0324,15.0711,15.0324,15.0711,13200.0
2009-05-27 14:20:00,15.58,15.58,15.54,15.56,87300.0,15.0615,15.0615,15.0228,15.0421,87300.0
2009-05-27 14:30:00,15.58,15.58,15.55,15.57,24300.0,15.0615,15.0615,15.0324,15.0518,24300.0
2009-05-27 14:40:00,15.6,15.6,15.57,15.6,9300.0,15.0808,15.0808,15.0518,15.0808,9300.0
2009-05-27 14:50:00,15.62,15.63,15.6,15.61,39000.0,15.1001,15.1098,15.0808,15.0905,39000.0
2009-05-27 15:00:00,15.61,15.63,15.61,15.62,9600.0,15.0905,15.1098,15.0905,15.1001,9600.0
2009-05-27 15:10:00,15.6,15.6,15.57,15.58,9300.0,15.0808,15.0808,15.0518,15.0615,9300.0
2009-05-27 15:20:00,15.58,15.58,15.49,15.5,48000.0,15.0615,15.0615,14.9744,14.9841,48000.0
2009-05-27 15:30:00,15.5,15.51,15.48,15.5,34800.0,14.9841,14.9938,14.9648,14.9841,34800.0
2009-05-27 15:40:00,15.51,15.53,15.49,15.51,36000.0,14.9938,15.0131,14.9744,14.9938,36000.0
2009-05-27 15:50:00,15.51,15.52,15.46,15.49,59400.0,14.9938,15.0034,14.9454,14.9744,59400.0
2009-05-28 09:30:00,15.56,15.69,15.56,15.57,40800.0,15.0421,15.1678,15.0421,15.0518,40800.0
2009-05-28 09:40:00,15.61,15.66,15.57,15.58,57300.0,15.0905,15.1388,15.0518,15.0615,57300.0
2009-05-28 09:50:00,15.58,15.61,15.58,15.58,9000.0,15.0615,15.0905,15.0615,15.0615,9000.0
2009-05-28 10:00:00,15.51,15.51,15.37,15.39,38700.0,14.9938,14.9938,14.8584,14.8778,38700.0
2009-05-28 10:10:00,15.4,15.4,15.32,15.38,13200.0,14.8874,14.8874,14.8101,14.8681,13200.0
2009-05-28 10:20:00,15.38,15.39,15.36,15.37,24600.0,14.8681,14.8778,14.8488,14.8584,24600.0
2009-05-28 10:30:00,15.37,15.39,15.35,15.35,18000.0,14.8584,14.8778,14.8391,14.8391,18000.0
2009-05-28 10:40:00,15.33,15.37,15.33,15.34,11100.0,14.8198,14.8584,14.8198,14.8294,11100.0
2009-05-28 10:50:00,15.36,15.42,15.33,15.42,6300.0,14.8488,14.9068,14.8198,14.9068,6300.0
2009-05-28 11:00:00,15.41,15.48,15.41,15.48,10800.0,14.8971,14.9648,14.8971,14.9648,10800.0
2009-05-28 11:10:00,15.47,15.48,15.45,15.46,11400.0,14.9551,14.9648,14.9358,14.9454,11400.0
2009-05-28 11:20:00,15.45,15.47,15.45,15.46,900.0,14.9358,14.9551,14.9358,14.9454,900.0
2009-05-28 11:30:00,15.46,15.48,15.46,15.48,10500.0,14.9454,14.9648,14.9454,14.9648,10500.0
2009-05-28 11:40:00,15.46,15.5,15.46,15.5,3600.0,14.9454,14.9841,14.9454,14.9841,3600.0
2009-05-28 11:50:00,15.52,15.52,15.48,15.51,6900.0,15.0034,15.0034,14.9648,14.9938,6900.0
2009-05-28 12:00:00,15.51,15.52,15.48,15.48,8100.0,14.9938,15.0034,14.9648,14.9648,8100.0
2009-05-28 12:10:00,15.48,15.48,15.41,15.41,6000.0,14.9648,14.9648,14.8971,14.8971,6000.0
2009-05-28 12:20:00,15.42,15.42,15.4,15.42,10800.0,14.9068,14.9068,14.8874,14.9068,10800.0
2009-05-28 12:30:00,15.41,15.42,15.41,15.41,3300.0,14.8971,14.9068,14.8971,14.8971,3300.0
2009-05-28 12:40:00,15.44,15.44,15.4,15.4,16800.0,14.9261,14.9261,14.8874,14.8874,16800.0
2009-05-28 12:50:00,15.41,15.41,15.4,15.4,900.0,14.8971,14.8971,14.8874,14.8874,900.0
2009-05-28 13:00:00,15.43,15.48,15.41,15.47,14400.0,14.9164,14.9648,14.8971,14.9551,14400.0
2009-05-28 13:10:00,15.47,15.58,15.46,15.58,37200.0,14.9551,15.0615,14.9454,15.0615,37200.0
2009-05-28 13:20:00,15.59,15.59,15.56,15.56,15000.0,15.0711,15.0711,15.0421,15.0421,15000.0
2009-05-28 13:30:00,15.55,15.58,15.55,15.58,25500.0,15.0324,15.0615,15.0324,15.0615,25500.0
2009-05-28 13:40:00,15.56,15.56,15.54,15.55,18000.0,15.0421,15.0421,15.0228,15.0324,18000.0
2009-05-28 13:50:00,15.56,15.57,15.5,15.53,16500.0,15.0421,15.0518,14.9841,15.0131,16500.0
2009-05-28 14:00:00,15.54,15.57,15.53,15.55,9300.0,15.0228,15.0518,15.0131,15.0324,9300.0
2009-05-28 14:10:00,15.56,15.57,15.53,15.54,13200.0,15.0421,15.0518,15.0131,15.0228,13200.0
2009-05-28 14:20:00,15.57,15.6,15.56,15.59,11700.0,15.0518,15.0808,15.0421,15.0711,11700.0
2009-05-28 14:30:00,15.59,15.63,15.59,15.61,13500.0,15.0711,15.1098,15.0711,15.0905,13500.0
2009-05-28 14:40:00,15.61,15.61,15.57,15.58,1500.0,15.0905,15.0905,15.0518,15.0615,1500.0
2009-05-28 14:50:00,15.59,15.59,15.55,15.58,11400.0,15.0711,15.0711,15.0324,15.0615,11400.0
2009-05-28 15:00:00,15.56,15.59,15.56,15.56,27900.0,15.0421,15.0711,15.0421,15.0421,27900.0
2009-05-28 15:10:00,15.54,15.54,15.51,15.53,10200.0,15.0228,15.0228,14.9938,15.0131,10200.0
2009-05-28 15:20:00,15.53,15.53,15.49,15.51,8400.0,15.0131,15.0131,14.9744,14.9938,8400.0
2009-05-28 15:30:00,15.5,15.54,15.5,15.53,28800.0,14.9841,15.0228,14.9841,15.0131,28800.0
2009-05-28 15:40:00,15.52,15.56,15.52,15.53,16500.0,15.0034,15.0421,15.0034,15.0131,16500.0
2009-05-28 15:50:00,15.54,15.55,15.5,15.5,191700.0,15.0228,15.0324,14.9841,14.9841,191700.0
2009-05-29 09:30:00,15.51,15.56,15.33,15.43,138000.0,14.9938,15.0421,14.8198,14.9164,138000.0
2009-05-29 09:40:00,15.47,15.48,15.29,15.3,65700.0,14.9551,14.9648,14.7811,14.7908,65700.0
2009-05-29 09:50:00,15.31,15.37,15.31,15.35,46500.0,14.8004,14.8584,14.8004,14.8391,46500.0
2009-05-29 10:00:00,15.34,15.39,15.34,15.39,22500.0,14.8294,14.8778,14.8294,14.8778,22500.0
2009-05-29 10:10:00,15.41,15.44,15.38,15.44,15900.0,14.8971,14.9261,14.8681,14.9261,15900.0
2009-05-29 10:20:00,15.43,15.45,15.42,15.44,8700.0,14.9164,14.9358,14.9068,14.9261,8700.0
2009-05-29 10:30:00,15.44,15.45,15.41,15.43,49800.0,14.9261,14.9358,14.8971,14.9164,49800.0
2009-05-29 10:40:00,15.42,15.43,15.39,15.42,24000.0,14.9068,14.9164,14.8778,14.9068,24000.0
2009-05-29 10:50:00,15.42,15.47,15.42,15.47,5400.0,14.9068,14.9551,14.9068,14.9551,5400.0
2009-05-29 11:00:00,15.46,15.47,15.42,15.43,17100.0,14.9454,14.9551,14.9068,14.9164,17100.0
2009-05-29 11:10:00,15.41,15.43,15.41,15.42,9600.0,14.8971,14.9164,14.8971,14.9068,9600.0
2009-05-29 11:20:00,15.39,15.46,15.38,15.38,37200.0,14.8778,14.9454,14.8681,14.8681,37200.0
2009-05-29 11:30:00,15.35,15.4,15.35,15.39,26700.0,14.8391,14.8874,14.8391,14.8778,26700.0
2009-05-29 11:40:00,15.38,15.42,15.38,15.41,17700.0,14.8681,14.9068,14.8681,14.8971,17700.0
2009-05-29 11:50:00,15.42,15.42,15.36,15.36,27000.0,14.9068,14.9068,14.8488,14.8488,27000.0
2009-05-29 12:00:00,15.36,15.39,15.35,15.39,27000.0,14.8488,14.8778,14.8391,14.8778,27000.0
2009-05-29 12:10:00,15.39,15.41,15.39,15.41,24000.0,14.8778,14.8971,14.8778,14.8971,24000.0
2009-05-29 12:20:00,15.43,15.43,15.4,15.43,54600.0,14.9164,14.9164,14.8874,14.9164,54600.0
2009-05-29 12:30:00,15.42,15.46,15.42,15.44,10500.0,14.9068,14.9454,14.9068,14.9261,10500.0
2009-05-29 12:40:00,15.42,15.45,15.42,15.44,31800.0,14.9068,14.9358,14.9068,14.9261,31800.0
2009-05-29 12:50:00,15.45,15.47,15.45,15.47,5400.0,14.9358,14.9551,14.9358,14.9551,5400.0
2009-05-29 13:00:00,15.47,15.52,15.47,15.51,18600.0,14.9551,15.0034,14.9551,14.9938,18600.0
2009-05-29 13:10:00,15.52,15.52,15.51,15.51,35700.0,15.0034,15.0034,14.9938,14.9938,35700.0
2009-05-29 13:20:00,15.52,15.55,15.52,15.54,14100.0,15.0034,15.0324,15.0034,15.0228,14100.0
2009-05-29 13:30:00,15.54,15.57,15.54,15.55,7800.0,15.0228,15.0518,15.0228,15.0324,7800.0
2009-05-29 13:40:00,15.56,15.57,15.56,15.56,4200.0,15.0421,15.0518,15.0421,15.0421,4200.0
2009-05-29 13:50:00,15.57,15.57,15.55,15.55,3000.0,15.0518,15.0518,15.0324,15.0324,3000.0
2009-05-29 14:00:00,15.55,15.57,15.54,15.56,11700.0,15.0324,15.0518,15.0228,15.0421,11700.0
2009-05-29 14:10:00,15.57,15.58,15.56,15.57,8700.0,15.0518,15.0615,15.0421,15.0518,8700.0
2009-05-29 14:20:00,15.57,15.58,15.53,15.55,56400.0,15.0518,15.0615,15.0131,15.0324,56400.0
2009-05-29 14:30:00,15.56,15.56,15.54,15.56,7200.0,15.0421,15.0421,15.0228,15.0421,7200.0
2009-05-29 14:40:00,15.55,15.55,15.52,15.52,47700.0,15.0324,15.0324,15.0034,15.0034,47700.0
2009-05-29 14:50:00,15.52,15.52,15.49,15.51,41400.0,15.0034,15.0034,14.9744,14.9938,41400.0
2009-05-29 15:00:00,15.51,15.55,15.51,15.54,21000.0,14.9938,15.0324,14.9938,15.0228,21000.0
2009-05-29 15:10:00,15.54,15.54,15.53,15.53,35700.0,15.0228,15.0228,15.0131,15.0131,35700.0
2009-05-29 15:20:00,15.54,15.54,15.49,15.52,22200.0,15.0228,15.0228,14.9744,15.0034,22200.0
2009-05-29 15:30:00,15.53,15.55,15.52,15.55,33600.0,15.0131,15.0324,15.0034,15.0324,33600.0
2009-05-29 15:40:00,15.54,15.57,15.54,15.55,95700.0,15.0228,15.0518,15.0228,15.0324,95700.0
2009-05-29 15:50:00,15.59,15.65,15.58,15.65,218400.0,15.0711,15.1291,15.0615,15.1291,218400.0
2009-06-01 09:30:00,15.83,15.85,15.74,15.74,116400.0,15.3031,15.3225,15.2161,15.2161,116400.0
2009-06-01 09:40:00,15.73,15.76,15.7,15.73,42300.0,15.2065,15.2355,15.1775,15.2065,42300.0
2009-06-01 09:50:00,15.74,15.81,15.74,15.77,47400.0,15.2161,15.2838,15.2161,15.2451,47400.0
2009-06-01 10:00:00,15.77,15.85,15.77,15.83,29400.0,15.2451,15.3225,15.2451,15.3031,29400.0
2009-06-01 10:10:00,15.83,15.88,15.83,15.88,47400.0,15.3031,15.3515,15.3031,15.3515,47400.0
2009-06-01 10:20:00,15.88,15.89,15.87,15.87,7500.0,15.3515,15.3611,15.3418,15.3418,7500.0
2009-06-01 10:30:00,15.85,15.86,15.84,15.86,58800.0,15.3225,15.3321,15.3128,15.3321,58800.0
2009-06-01 10:40:00,15.86,15.88,15.85,15.87,66900.0,15.3321,15.3515,15.3225,15.3418,66900.0
2009-06-01 10:50:00,15.87,15.87,15.84,15.84,32700.0,15.3418,15.3418,15.3128,15.3128,32700.0
2009-06-01 11:00:00,15.84,15.84,15.82,15.82,28200.0,15.3128,15.3128,15.2935,15.2935,28200.0
2009-06-01 11:10:00,15.83,15.84,15.81,15.82,18300.0,15.3031,15.3128,15.2838,15.2935,18300.0
2009-06-01 11:20:00,15.82,15.85,15.82,15.83,8100.0,15.2935,15.3225,15.2935,15.3031,8100.0
2009-06-01 11:30:00,15.83,15.83,15.8,15.8,6600.0,15.3031,15.3031,15.2741,15.2741,6600.0
2009-06-01 11:40:00,15.8,15.84,15.8,15.82,5400.0,15.2741,15.3128,15.2741,15.2935,5400.0
2009-06-01 11:50:00,15.82,15.84,15.8,15.82,10200.0,15.2935,15.3128,15.2741,15.2935,10200.0
2009-06-01 12:00:00,15.81,15.81,15.77,15.77,9900.0,15.2838,15.2838,15.2451,15.2451,9900.0
2009-06-01 12:10:00,15.77,15.78,15.77,15.78,6000.0,15.2451,15.2548,15.2451,15.2548,6000.0
2009-06-01 12:20:00,15.77,15.78,15.75,15.78,2100.0,15.2451,15.2548,15.2258,15.2548,2100.0
2009-06-01 12:30:00,15.77,15.78,15.75,15.75,11700.0,15.2451,15.2548,15.2258,15.2258,11700.0
2009-06-01 12:40:00,15.75,15.75,15.74,15.74,29400.0,15.2258,15.2258,15.2161,15.2161,29400.0
2009-06-01 12:50:00,15.76,15.76,15.69,15.71,59400.0,15.2355,15.2355,15.1678,15.1871,59400.0
2009-06-01 13:00:00,15.69,15.71,15.67,15.67,11400.0,15.1678,15.1871,15.1485,15.1485,11400.0
2009-06-01 13:10:00,15.68,15.68,15.66,15.68,12900.0,15.1581,15.1581,15.1388,15.1581,12900.0
2009-06-01 13:20:00,15.68,15.68,15.68,15.68,1200.0,15.1581,15.1581,15.1581,15.1581,1200.0
2009-06-01 13:30:00,15.68,15.69,15.67,15.67,15300.0,15.1581,15.1678,15.1485,15.1485,15300.0
2009-06-01 13:40:00,15.68,15.69,15.66,15.67,44700.0,15.1581,15.1678,15.1388,15.1485,44700.0
2009-06-01 13:50:00,15.66,15.71,15.66,15.7,33300.0,15.1388,15.1871,15.1388,15.1775,33300.0
2009-06-01 14:00:00,15.69,15.71,15.68,15.68,28500.0,15.1678,15.1871,15.1581,15.1581,28500.0
2009-06-01 14:10:00,15.66,15.68,15.64,15.67,14400.0,15.1388,15.1581,15.1195,15.1485,14400.0
2009-06-01 14:20:00,15.65,15.67,15.65,15.67,11700.0,15.1291,15.1485,15.1291,15.1485,11700.0
2009-06-01 14:30:00,15.66,15.71,15.66,15.7,17400.0,15.1388,15.1871,15.1388,15.1775,17400.0
2009-06-01 14:40:00,15.69,15.73,15.69,15.72,16200.0,15.1678,15.2065,15.1678,15.1968,16200.0
2009-06-01 14:50:00,15.7,15.71,15.69,15.7,12300.0,15.1775,15.1871,15.1678,15.1775,12300.0
2009-06-01 15:00:00,15.7,15.71,15.68,15.69,11100.0,15.1775,15.1871,15.1581,15.1678,11100.0
2009-06-01 15:10:00,15.68,15.69,15.66,15.68,32400.0,15.1581,15.1678,15.1388,15.1581,32400.0
2009-06-01 15:20:00,15.68,15.73,15.68,15.73,15000.0,15.1581,15.2065,15.1581,15.2065,15000.0
2009-06-01 15:30:00,15.72,15.75,15.71,15.75,18900.0,15.1968,15.2258,15.1871,15.2258,18900.0
2009-06-01 15:40:00,15.75,15.76,15.71,15.73,26700.0,15.2258,15.2355,15.1871,15.2065,26700.0
2009-06-01 15:50:00,15.71,15.74,15.67,15.72,38100.0,15.1871,15.2161,15.1485,15.1968,38100.0
2009-06-02 09:30:00,15.67,15.69,15.62,15.69,84900.0,15.1485,15.1678,15.1001,15.1678,84900.0
2009-06-02 09:40:00,15.71,15.75,15.69,15.75,45900.0,15.1871,15.2258,15.1678,15.2258,45900.0
2009-06-02 09:50:00,15.76,15.9,15.76,15.9,26400.0,15.2355,15.3708,15.2355,15.3708,26400.0
2009-06-02 10:00:00,15.91,16.01,15.91,15.98,52800.0,15.3805,15.4771,15.3805,15.4481,52800.0
2009-06-02 10:10:00,15.99,15.99,15.95,15.96,33000.0,15.4578,15.4578,15.4191,15.4288,33000.0
2009-06-02 10:20:00,15.97,16.01,15.97,15.99,50700.0,15.4385,15.4771,15.4385,15.4578,50700.0
2009-06-02 10:30:00,16.0,16.0,15.97,15.98,9600.0,15.4675,15.4675,15.4385,15.4481,9600.0
2009-06-02 10:40:00,15.98,15.98,15.95,15.96,8400.0,15.4481,15.4481,15.4191,15.4288,8400.0
2009-06-02 10:50:00,15.96,15.96,15.88,15.91,5700.0,15.4288,15.4288,15.3515,15.3805,5700.0
2009-06-02 11:00:00,15.92,15.94,15.91,15.93,4200.0,15.3901,15.4095,15.3805,15.3998,4200.0
2009-06-02 11:10:00,15.97,15.98,15.96,15.98,5400.0,15.4385,15.4481,15.4288,15.4481,5400.0
2009-06-02 11:20:00,15.97,16.01,15.97,16.0,12600.0,15.4385,15.4771,15.4385,15.4675,12600.0
2009-06-02 11:30:00,15.98,15.98,15.94,15.95,22800.0,15.4481,15.4481,15.4095,15.4191,22800.0
2009-06-02 11:40:00,15.94,16.0,15.94,16.0,4200.0,15.4095,15.4675,15.4095,15.4675,4200.0
2009-06-02 11:50:00,16.03,16.03,16.02,16.02,6000.0,15.4965,15.4965,15.4868,15.4868,6000.0
2009-06-02 12:00:00,16.02,16.04,16.02,16.04,24900.0,15.4868,15.5061,15.4868,15.5061,24900.0
2009-06-02 12:10:00,16.02,16.03,16.02,16.03,1500.0,15.4868,15.4965,15.4868,15.4965,1500.0
2009-06-02 12:20:00,16.01,16.02,15.96,15.96,27900.0,15.4771,15.4868,15.4288,15.4288,27900.0
2009-06-02 12:30:00,15.98,16.02,15.96,16.02,5400.0,15.4481,15.4868,15.4288,15.4868,5400.0
2009-06-02 12:40:00,16.01,16.01,16.0,16.0,1200.0,15.4771,15.4771,15.4675,15.4675,1200.0
2009-06-02 12:50:00,16.01,16.06,16.01,16.03,24900.0,15.4771,15.5255,15.4771,15.4965,24900.0
2009-06-02 13:00:00,16.03,16.06,16.03,16.06,1800.0,15.4965,15.5255,15.4965,15.5255,1800.0
2009-06-02 13:10:00,16.03,16.05,16.03,16.04,5400.0,15.4965,15.5158,15.4965,15.5061,5400.0
2009-06-02 13:20:00,16.06,16.07,16.06,16.07,21300.0,15.5255,15.5351,15.5255,15.5351,21300.0
2009-06-02 13:30:00,16.07,16.11,16.07,16.09,78600.0,15.5351,15.5738,15.5351,15.5545,78600.0
2009-06-02 13:40:00,16.09,16.11,16.09,16.11,9600.0,15.5545,15.5738,15.5545,15.5738,9600.0
2009-06-02 13:50:00,16.1,16.1,16.1,16.1,1500.0,15.5641,15.5641,15.5641,15.5641,1500.0
2009-06-02 14:00:00,16.1,16.1,16.07,16.08,6600.0,15.5641,15.5641,15.5351,15.5448,6600.0
2009-06-02 14:10:00,16.08,16.12,16.08,16.12,18900.0,15.5448,15.5835,15.5448,15.5835,18900.0
2009-06-02 14:20:00,16.11,16.13,16.11,16.12,27300.0,15.5738,15.5931,15.5738,15.5835,27300.0
2009-06-02 14:30:00,16.13,16.14,16.11,16.13,150900.0,15.5931,15.6028,15.5738,15.5931,150900.0
2009-06-02 14:40:00,16.15,16.15,16.13,16.13,18900.0,15.6125,15.6125,15.5931,15.5931,18900.0
2009-06-02 14:50:00,16.12,16.13,16.12,16.12,2700.0,15.5835,15.5931,15.5835,15.5835,2700.0
2009-06-02 15:00:00,16.11,16.12,16.1,16.11,27900.0,15.5738,15.5835,15.5641,15.5738,27900.0
2009-06-02 15:10:00,16.1,16.12,16.08,16.1,81000.0,15.5641,15.5835,15.5448,15.5641,81000.0
2009-06-02 15:20:00,16.1,16.13,16.1,16.11,74700.0,15.5641,15.5931,15.5641,15.5738,74700.0
2009-06-02 15:30:00,16.1,16.13,16.09,16.11,60900.0,15.5641,15.5931,15.5545,15.5738,60900.0
2009-06-02 15:40:00,16.1,16.1,16.04,16.06,26400.0,15.5641,15.5641,15.5061,15.5255,26400.0
2009-06-02 15:50:00,16.04,16.04,16.02,16.03,54000.0,15.5061,15.5061,15.4868,15.4965,54000.0
2009-06-03 09:30:00,15.96,16.08,15.96,16.06,115200.0,15.4288,15.5448,15.4288,15.5255,115200.0
2009-06-03 09:40:00,16.06,16.1,16.04,16.1,81300.0,15.5255,15.5641,15.5061,15.5641,81300.0
2009-06-03 09:50:00,16.08,16.14,16.06,16.12,57600.0,15.5448,15.6028,15.5255,15.5835,57600.0
2009-06-03 10:00:00,16.11,16.21,16.09,16.2,168900.0,15.5738,15.6705,15.5545,15.6608,168900.0
2009-06-03 10:10:00,16.2,16.28,16.2,16.28,353400.0,15.6608,15.7382,15.6608,15.7382,353400.0
2009-06-03 10:20:00,16.28,16.34,16.27,16.33,120000.0,15.7382,15.7962,15.7285,15.7865,120000.0
2009-06-03 10:30:00,16.32,16.38,16.32,16.37,54300.0,15.7768,15.8348,15.7768,15.8252,54300.0
2009-06-03 10:40:00,16.36,16.4,16.35,16.37,50400.0,15.8155,15.8542,15.8058,15.8252,50400.0
2009-06-03 10:50:00,16.37,16.38,16.36,16.37,70800.0,15.8252,15.8348,15.8155,15.8252,70800.0
2009-06-03 11:00:00,16.38,16.38,16.33,16.33,24300.0,15.8348,15.8348,15.7865,15.7865,24300.0
2009-06-03 11:10:00,16.35,16.35,16.29,16.3,38700.0,15.8058,15.8058,15.7478,15.7575,38700.0
2009-06-03 11:20:00,16.3,16.34,16.3,16.32,43200.0,15.7575,15.7962,15.7575,15.7768,43200.0
2009-06-03 11:30:00,16.32,16.33,16.32,16.33,24600.0,15.7768,15.7865,15.7768,15.7865,24600.0
2009-06-03 11:40:00,16.33,16.36,16.33,16.35,40500.0,15.7865,15.8155,15.7865,15.8058,40500.0
2009-06-03 11:50:00,16.36,16.38,16.32,16.33,24300.0,15.8155,15.8348,15.7768,15.7865,24300.0
2009-06-03 12:00:00,16.33,16.4,16.33,16.4,32400.0,15.7865,15.8542,15.7865,15.8542,32400.0
2009-06-03 12:10:00,16.4,16.4,16.37,16.4,9600.0,15.8542,15.8542,15.8252,15.8542,9600.0
2009-06-03 12:20:00,16.4,16.42,16.37,16.38,13500.0,15.8542,15.8735,15.8252,15.8348,13500.0
2009-06-03 12:30:00,16.37,16.37,16.34,16.37,6000.0,15.8252,15.8252,15.7962,15.8252,6000.0
2009-06-03 12:40:00,16.37,16.37,16.34,16.34,7500.0,15.8252,15.8252,15.7962,15.7962,7500.0
2009-06-03 12:50:00,16.35,16.35,16.31,16.31,22500.0,15.8058,15.8058,15.7672,15.7672,22500.0
2009-06-03 13:00:00,16.31,16.33,16.3,16.33,5400.0,15.7672,15.7865,15.7575,15.7865,5400.0
2009-06-03 13:10:00,16.31,16.32,16.3,16.31,9600.0,15.7672,15.7768,15.7575,15.7672,9600.0
2009-06-03 13:20:00,16.31,16.32,16.3,16.31,2700.0,15.7672,15.7768,15.7575,15.7672,2700.0
2009-06-03 13:30:00,16.32,16.32,16.3,16.32,3300.0,15.7768,15.7768,15.7575,15.7768,3300.0
2009-06-03 13:40:00,16.33,16.33,16.27,16.28,11400.0,15.7865,15.7865,15.7285,15.7382,11400.0
2009-06-03 13:50:00,16.28,16.31,16.27,16.3,6900.0,15.7382,15.7672,15.7285,15.7575,6900.0
2009-06-03 14:00:00,16.33,16.34,16.29,16.3,10200.0,15.7865,15.7962,15.7478,15.7575,10200.0
2009-06-03 14:10:00,16.28,16.3,16.27,16.3,10500.0,15.7382,15.7575,15.7285,15.7575,10500.0
2009-06-03 14:20:00,16.3,16.31,16.28,16.28,13800.0,15.7575,15.7672,15.7382,15.7382,13800.0
2009-06-03 14:30:00,16.27,16.29,16.26,16.28,7200.0,15.7285,15.7478,15.7188,15.7382,7200.0
2009-06-03 14:40:00,16.28,16.28,16.25,16.28,20100.0,15.7382,15.7382,15.7092,15.7382,20100.0
2009-06-03 14:50:00,16.29,16.34,16.26,16.32,11700.0,15.7478,15.7962,15.7188,15.7768,11700.0
2009-06-03 15:00:00,16.32,16.33,16.29,16.32,17100.0,15.7768,15.7865,15.7478,15.7768,17100.0
2009-06-03 15:10:00,16.33,16.33,16.28,16.3,5100.0,15.7865,15.7865,15.7382,15.7575,5100.0
2009-06-03 15:20:00,16.3,16.3,16.26,16.26,2700.0,15.7575,15.7575,15.7188,15.7188,2700.0
2009-06-03 15:30:00,16.25,16.28,16.25,16.26,31800.0,15.7092,15.7382,15.7092,15.7188,31800.0
2009-06-03 15:40:00,16.26,16.29,16.26,16.26,34200.0,15.7188,15.7478,15.7188,15.7188,34200.0
2009-06-03 15:50:00,16.27,16.34,16.26,16.33,55800.0,15.7285,15.7962,15.7188,15.7865,55800.0
2009-06-04 09:30:00,16.42,16.43,16.35,16.38,97500.0,15.8735,15.8832,15.8058,15.8348,97500.0
2009-06-04 09:40:00,16.39,16.42,16.34,16.34,41100.0,15.8445,15.8735,15.7962,15.7962,41100.0
2009-06-04 09:50:00,16.34,16.34,16.31,16.31,12000.0,15.7962,15.7962,15.7672,15.7672,12000.0
2009-06-04 10:00:00,16.33,16.33,16.21,16.23,32700.0,15.7865,15.7865,15.6705,15.6898,32700.0
2009-06-04 10:10:00,16.23,16.25,16.17,16.17,33900.0,15.6898,15.7092,15.6318,15.6318,33900.0
2009-06-04 10:20:00,16.17,16.23,16.17,16.21,18600.0,15.6318,15.6898,15.6318,15.6705,18600.0
2009-06-04 10:30:00,16.23,16.23,16.21,16.22,15300.0,15.6898,15.6898,15.6705,15.6801,15300.0
2009-06-04 10:40:00,16.22,16.22,16.19,16.21,5400.0,15.6801,15.6801,15.6511,15.6705,5400.0
2009-06-04 10:50:00,16.2,16.25,16.2,16.23,39900.0,15.6608,15.7092,15.6608,15.6898,39900.0
2009-06-04 11:00:00,16.23,16.23,16.17,16.17,8100.0,15.6898,15.6898,15.6318,15.6318,8100.0
2009-06-04 11:10:00,16.18,16.24,16.18,16.24,6000.0,15.6415,15.6995,15.6415,15.6995,6000.0
2009-06-04 11:20:00,16.23,16.24,16.21,16.22,7500.0,15.6898,15.6995,15.6705,15.6801,7500.0
2009-06-04 11:30:00,16.2,16.22,16.2,16.21,5400.0,15.6608,15.6801,15.6608,15.6705,5400.0
2009-06-04 11:40:00,16.22,16.22,16.2,16.2,8100.0,15.6801,15.6801,15.6608,15.6608,8100.0
2009-06-04 11:50:00,16.21,16.21,16.19,16.19,8700.0,15.6705,15.6705,15.6511,15.6511,8700.0
2009-06-04 12:00:00,16.17,16.17,16.14,16.17,15000.0,15.6318,15.6318,15.6028,15.6318,15000.0
2009-06-04 12:10:00,16.17,16.18,16.16,16.18,41400.0,15.6318,15.6415,15.6221,15.6415,41400.0
2009-06-04 12:20:00,16.19,16.22,16.19,16.21,11400.0,15.6511,15.6801,15.6511,15.6705,11400.0
2009-06-04 12:30:00,16.22,16.22,16.22,16.22,6600.0,15.6801,15.6801,15.6801,15.6801,6600.0
2009-06-04 12:40:00,16.22,16.24,16.21,16.22,4500.0,15.6801,15.6995,15.6705,15.6801,4500.0
2009-06-04 12:50:00,16.21,16.21,16.21,16.21,1500.0,15.6705,15.6705,15.6705,15.6705,1500.0
2009-06-04 13:00:00,16.22,16.22,16.2,16.2,27600.0,15.6801,15.6801,15.6608,15.6608,27600.0
2009-06-04 13:10:00,16.22,16.23,16.22,16.22,3600.0,15.6801,15.6898,15.6801,15.6801,3600.0
2009-06-04 13:20:00,16.24,16.24,16.22,16.22,10800.0,15.6995,15.6995,15.6801,15.6801,10800.0
2009-06-04 13:30:00,16.24,16.27,16.23,16.25,11100.0,15.6995,15.7285,15.6898,15.7092,11100.0
2009-06-04 13:40:00,16.27,16.27,16.23,16.23,18000.0,15.7285,15.7285,15.6898,15.6898,18000.0
2009-06-04 13:50:00,16.21,16.21,16.19,16.19,6300.0,15.6705,15.6705,15.6511,15.6511,6300.0
2009-06-04 14:00:00,16.21,16.22,16.2,16.2,12600.0,15.6705,15.6801,15.6608,15.6608,12600.0
2009-06-04 14:10:00,16.2,16.22,16.18,16.19,3300.0,15.6608,15.6801,15.6415,15.6511,3300.0
2009-06-04 14:20:00,16.18,16.21,16.18,16.21,22200.0,15.6415,15.6705,15.6415,15.6705,22200.0
2009-06-04 14:30:00,16.21,16.23,16.21,16.21,3300.0,15.6705,15.6898,15.6705,15.6705,3300.0
2009-06-04 14:40:00,16.23,16.24,16.22,16.22,16500.0,15.6898,15.6995,15.6801,15.6801,16500.0
2009-06-04 14:50:00,16.22,16.22,16.17,16.17,12300.0,15.6801,15.6801,15.6318,15.6318,12300.0
2009-06-04 15:00:00,16.17,16.18,16.16,16.16,14700.0,15.6318,15.6415,15.6221,15.6221,14700.0
2009-06-04 15:10:00,16.17,16.18,16.17,16.17,5400.0,15.6318,15.6415,15.6318,15.6318,5400.0
2009-06-04 15:20:00,16.19,16.2,16.18,16.2,19800.0,15.6511,15.6608,15.6415,15.6608,19800.0
2009-06-04 15:30:00,16.19,16.21,16.17,16.21,12000.0,15.6511,15.6705,15.6318,15.6705,12000.0
2009-06-04 15:40:00,16.18,16.22,16.16,16.21,30000.0,15.6415,15.6801,15.6221,15.6705,30000.0
2009-06-04 15:50:00,16.21,16.24,16.19,16.21,28500.0,15.6705,15.6995,15.6511,15.6705,28500.0
2009-06-05 09:30:00,16.37,16.37,16.18,16.19,29100.0,15.8252,15.8252,15.6415,15.6511,29100.0
2009-06-05 09:40:00,16.16,16.18,16.07,16.11,31800.0,15.6221,15.6415,15.5351,15.5738,31800.0
2009-06-05 09:50:00,16.11,16.14,16.07,16.1,54900.0,15.5738,15.6028,15.5351,15.5641,54900.0
2009-06-05 10:00:00,16.12,16.12,16.02,16.02,21600.0,15.5835,15.5835,15.4868,15.4868,21600.0
2009-06-05 10:10:00,16.01,16.02,16.0,16.02,6600.0,15.4771,15.4868,15.4675,15.4868,6600.0
2009-06-05 10:20:00,16.02,16.04,16.02,16.03,19200.0,15.4868,15.5061,15.4868,15.4965,19200.0
2009-06-05 10:30:00,16.02,16.08,16.01,16.08,110100.0,15.4868,15.5448,15.4771,15.5448,110100.0
2009-06-05 10:40:00,16.08,16.09,16.07,16.07,63300.0,15.5448,15.5545,15.5351,15.5351,63300.0
2009-06-05 10:50:00,16.06,16.06,15.99,16.02,48300.0,15.5255,15.5255,15.4578,15.4868,48300.0
2009-06-05 11:00:00,16.04,16.08,16.04,16.08,9000.0,15.5061,15.5448,15.5061,15.5448,9000.0
2009-06-05 11:10:00,16.08,16.08,16.02,16.04,17100.0,15.5448,15.5448,15.4868,15.5061,17100.0
2009-06-05 11:20:00,16.04,16.06,16.04,16.05,11700.0,15.5061,15.5255,15.5061,15.5158,11700.0
2009-06-05 11:30:00,16.03,16.03,16.0,16.02,24900.0,15.4965,15.4965,15.4675,15.4868,24900.0
2009-06-05 11:40:00,16.0,16.05,16.0,16.04,6300.0,15.4675,15.5158,15.4675,15.5061,6300.0
2009-06-05 11:50:00,16.02,16.07,16.01,16.06,18300.0,15.4868,15.5351,15.4771,15.5255,18300.0
2009-06-05 12:00:00,16.05,16.08,16.05,16.08,14700.0,15.5158,15.5448,15.5158,15.5448,14700.0
2009-06-05 12:10:00,16.06,16.09,16.06,16.09,7500.0,15.5255,15.5545,15.5255,15.5545,7500.0
2009-06-05 12:20:00,16.09,16.13,16.07,16.13,6000.0,15.5545,15.5931,15.5351,15.5931,6000.0
2009-06-05 12:30:00,16.13,16.14,16.12,16.14,6300.0,15.5931,15.6028,15.5835,15.6028,6300.0
2009-06-05 12:40:00,16.14,16.16,16.13,16.16,6600.0,15.6028,15.6221,15.5931,15.6221,6600.0
2009-06-05 12:50:00,16.15,16.17,16.14,16.14,8100.0,15.6125,15.6318,15.6028,15.6028,8100.0
2009-06-05 13:00:00,16.15,16.17,16.15,16.16,3300.0,15.6125,15.6318,15.6125,15.6221,3300.0
2009-06-05 13:10:00,16.16,16.16,16.12,16.13,23400.0,15.6221,15.6221,15.5835,15.5931,23400.0
2009-06-05 13:20:00,16.13,16.14,16.12,16.14,2400.0,15.5931,15.6028,15.5835,15.6028,2400.0
2009-06-05 13:30:00,16.13,16.15,16.13,16.15,4500.0,15.5931,15.6125,15.5931,15.6125,4500.0
2009-06-05 13:40:00,16.15,16.18,16.15,16.17,4500.0,15.6125,15.6415,15.6125,15.6318,4500.0
2009-06-05 13:50:00,16.18,16.2,16.15,16.15,5100.0,15.6415,15.6608,15.6125,15.6125,5100.0
2009-06-05 14:00:00,16.16,16.16,16.11,16.11,9000.0,15.6221,15.6221,15.5738,15.5738,9000.0
2009-06-05 14:10:00,16.11,16.11,16.04,16.04,6600.0,15.5738,15.5738,15.5061,15.5061,6600.0
2009-06-05 14:20:00,16.01,16.04,16.01,16.03,9300.0,15.4771,15.5061,15.4771,15.4965,9300.0
2009-06-05 14:30:00,16.01,16.02,16.0,16.02,70200.0,15.4771,15.4868,15.4675,15.4868,70200.0
2009-06-05 14:40:00,16.01,16.04,16.01,16.03,85200.0,15.4771,15.5061,15.4771,15.4965,85200.0
2009-06-05 14:50:00,16.03,16.05,16.03,16.05,6000.0,15.4965,15.5158,15.4965,15.5158,6000.0
2009-06-05 15:00:00,16.02,16.09,16.02,16.09,6900.0,15.4868,15.5545,15.4868,15.5545,6900.0
2009-06-05 15:10:00,16.08,16.08,16.06,16.07,9300.0,15.5448,15.5448,15.5255,15.5351,9300.0
2009-06-05 15:20:00,16.07,16.09,16.07,16.08,8100.0,15.5351,15.5545,15.5351,15.5448,8100.0
2009-06-05 15:30:00,16.06,16.12,16.06,16.12,10200.0,15.5255,15.5835,15.5255,15.5835,10200.0
2009-06-05 15:40:00,16.14,16.14,16.1,16.1,11400.0,15.6028,15.6028,15.5641,15.5641,11400.0
2009-06-05 15:50:00,16.1,16.14,16.1,16.13,33000.0,15.5641,15.6028,15.5641,15.5931,33000.0
2009-06-08 09:30:00,16.03,16.17,16.03,16.15,44100.0,15.4965,15.6318,15.4965,15.6125,44100.0
2009-06-08 09:40:00,16.15,16.17,16.11,16.13,62400.0,15.6125,15.6318,15.5738,15.5931,62400.0
2009-06-08 09:50:00,16.12,16.15,16.08,16.08,15900.0,15.5835,15.6125,15.5448,15.5448,15900.0
2009-06-08 10:00:00,16.09,16.09,16.06,16.06,8100.0,15.5545,15.5545,15.5255,15.5255,8100.0
2009-06-08 10:10:00,16.06,16.06,15.97,15.98,49800.0,15.5255,15.5255,15.4385,15.4481,49800.0
2009-06-08 10:20:00,15.98,15.98,15.95,15.95,14400.0,15.4481,15.4481,15.4191,15.4191,14400.0
2009-06-08 10:30:00,15.94,15.94,15.92,15.93,9600.0,15.4095,15.4095,15.3901,15.3998,9600.0
2009-06-08 10:40:00,15.94,15.97,15.94,15.97,15900.0,15.4095,15.4385,15.4095,15.4385,15900.0
2009-06-08 10:50:00,15.98,15.99,15.97,15.97,15900.0,15.4481,15.4578,15.4385,15.4385,15900.0
2009-06-08 11:00:00,15.98,15.99,15.98,15.98,56100.0,15.4481,15.4578,15.4481,15.4481,56100.0
2009-06-08 11:10:00,15.98,16.0,15.97,16.0,7500.0,15.4481,15.4675,15.4385,15.4675,7500.0
2009-06-08 11:20:00,15.99,15.99,15.94,15.94,9300.0,15.4578,15.4578,15.4095,15.4095,9300.0
2009-06-08 11:30:00,15.93,15.93,15.9,15.91,20400.0,15.3998,15.3998,15.3708,15.3805,20400.0
2009-06-08 11:40:00,15.91,15.91,15.9,15.9,5400.0,15.3805,15.3805,15.3708,15.3708,5400.0
2009-06-08 11:50:00,15.9,15.92,15.89,15.92,5700.0,15.3708,15.3901,15.3611,15.3901,5700.0
2009-06-08 12:00:00,15.92,15.92,15.89,15.89,3300.0,15.3901,15.3901,15.3611,15.3611,3300.0
2009-06-08 12:10:00,15.88,15.89,15.88,15.88,5400.0,15.3515,15.3611,15.3515,15.3515,5400.0
2009-06-08 12:20:00,15.89,15.9,15.88,15.89,24600.0,15.3611,15.3708,15.3515,15.3611,24600.0
2009-06-08 12:30:00,15.88,15.9,15.88,15.9,5700.0,15.3515,15.3708,15.3515,15.3708,5700.0
2009-06-08 12:40:00,15.95,15.95,15.94,15.94,5100.0,15.4191,15.4191,15.4095,15.4095,5100.0
2009-06-08 12:50:00,15.93,15.93,15.93,15.93,900.0,15.3998,15.3998,15.3998,15.3998,900.0
2009-06-08 13:00:00,15.93,15.93,15.93,15.93,600.0,15.3998,15.3998,15.3998,15.3998,600.0
2009-06-08 13:10:00,15.93,15.93,15.93,15.93,6600.0,15.3998,15.3998,15.3998,15.3998,6600.0
2009-06-08 13:20:00,15.93,15.95,15.93,15.95,4200.0,15.3998,15.4191,15.3998,15.4191,4200.0
2009-06-08 13:30:00,15.94,15.96,15.93,15.96,1500.0,15.4095,15.4288,15.3998,15.4288,1500.0
2009-06-08 13:40:00,15.95,15.99,15.95,15.99,2400.0,15.4191,15.4578,15.4191,15.4578,2400.0
2009-06-08 13:50:00,16.01,16.01,15.98,15.98,4800.0,15.4771,15.4771,15.4481,15.4481,4800.0
2009-06-08 14:00:00,15.98,15.98,15.96,15.96,2700.0,15.4481,15.4481,15.4288,15.4288,2700.0
2009-06-08 14:10:00,15.96,15.96,15.96,15.96,0.0,15.4288,15.4288,15.4288,15.4288,0.0
2009-06-08 14:20:00,15.97,15.97,15.96,15.96,1200.0,15.4385,15.4385,15.4288,15.4288,1200.0
2009-06-08 14:30:00,15.98,15.98,15.95,15.95,4800.0,15.4481,15.4481,15.4191,15.4191,4800.0
2009-06-08 14:40:00,15.94,15.95,15.94,15.95,13800.0,15.4095,15.4191,15.4095,15.4191,13800.0
2009-06-08 14:50:00,15.96,15.96,15.94,15.96,6300.0,15.4288,15.4288,15.4095,15.4288,6300.0
2009-06-08 15:00:00,15.99,15.99,15.97,15.97,7500.0,15.4578,15.4578,15.4385,15.4385,7500.0
2009-06-08 15:10:00,15.97,16.03,15.97,16.01,10500.0,15.4385,15.4965,15.4385,15.4771,10500.0
2009-06-08 15:20:00,16.05,16.09,16.05,16.07,19800.0,15.5158,15.5545,15.5158,15.5351,19800.0
2009-06-08 15:30:00,16.09,16.18,16.09,16.11,27000.0,15.5545,15.6415,15.5545,15.5738,27000.0
2009-06-08 15:40:00,16.07,16.09,16.02,16.02,5400.0,15.5351,15.5545,15.4868,15.4868,5400.0
2009-06-08 15:50:00,16.04,16.04,15.97,15.98,19500.0,15.5061,15.5061,15.4385,15.4481,19500.0
2009-06-09 09:30:00,16.08,16.1,16.06,16.09,19800.0,15.5448,15.5641,15.5255,15.5545,19800.0
2009-06-09 09:40:00,16.08,16.09,16.05,16.05,24300.0,15.5448,15.5545,15.5158,15.5158,24300.0
2009-06-09 09:50:00,16.05,16.05,16.01,16.02,48600.0,15.5158,15.5158,15.4771,15.4868,48600.0
2009-06-09 10:00:00,16.04,16.04,16.0,16.04,8700.0,15.5061,15.5061,15.4675,15.5061,8700.0
2009-06-09 10:10:00,16.06,16.06,16.05,16.06,2400.0,15.5255,15.5255,15.5158,15.5255,2400.0
2009-06-09 10:20:00,16.07,16.07,16.06,16.07,4200.0,15.5351,15.5351,15.5255,15.5351,4200.0
2009-06-09 10:30:00,16.07,16.1,16.06,16.1,3300.0,15.5351,15.5641,15.5255,15.5641,3300.0
2009-06-09 10:40:00,16.09,16.09,16.04,16.04,7200.0,15.5545,15.5545,15.5061,15.5061,7200.0
2009-06-09 10:50:00,16.02,16.03,16.02,16.03,12000.0,15.4868,15.4965,15.4868,15.4965,12000.0
2009-06-09 11:00:00,16.02,16.02,16.01,16.02,7200.0,15.4868,15.4868,15.4771,15.4868,7200.0
2009-06-09 11:10:00,16.03,16.03,16.03,16.03,1500.0,15.4965,15.4965,15.4965,15.4965,1500.0
2009-06-09 11:20:00,16.03,16.04,16.03,16.04,7200.0,15.4965,15.5061,15.4965,15.5061,7200.0
2009-06-09 11:30:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-06-09 11:40:00,16.02,16.03,16.02,16.03,1800.0,15.4868,15.4965,15.4868,15.4965,1800.0
2009-06-09 11:50:00,16.03,16.03,16.02,16.02,600.0,15.4965,15.4965,15.4868,15.4868,600.0
2009-06-09 12:00:00,16.03,16.05,16.03,16.05,3000.0,15.4965,15.5158,15.4965,15.5158,3000.0
2009-06-09 12:10:00,16.03,16.04,16.03,16.04,1500.0,15.4965,15.5061,15.4965,15.5061,1500.0
2009-06-09 12:20:00,16.05,16.06,16.04,16.05,5700.0,15.5158,15.5255,15.5061,15.5158,5700.0
2009-06-09 12:30:00,16.05,16.05,16.05,16.05,3900.0,15.5158,15.5158,15.5158,15.5158,3900.0
2009-06-09 12:40:00,16.03,16.05,16.03,16.05,4200.0,15.4965,15.5158,15.4965,15.5158,4200.0
2009-06-09 12:50:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-06-09 13:00:00,16.04,16.06,16.04,16.04,25200.0,15.5061,15.5255,15.5061,15.5061,25200.0
2009-06-09 13:10:00,16.03,16.05,16.02,16.05,29700.0,15.4965,15.5158,15.4868,15.5158,29700.0
2009-06-09 13:20:00,16.05,16.05,16.04,16.05,3300.0,15.5158,15.5158,15.5061,15.5158,3300.0
2009-06-09 13:30:00,16.04,16.05,16.04,16.04,3600.0,15.5061,15.5158,15.5061,15.5061,3600.0
2009-06-09 13:40:00,16.06,16.06,16.05,16.05,8400.0,15.5255,15.5255,15.5158,15.5158,8400.0
2009-06-09 13:50:00,16.04,16.07,16.04,16.07,7500.0,15.5061,15.5351,15.5061,15.5351,7500.0
2009-06-09 14:00:00,16.07,16.07,16.06,16.06,7200.0,15.5351,15.5351,15.5255,15.5255,7200.0
2009-06-09 14:10:00,16.06,16.1,16.06,16.1,7800.0,15.5255,15.5641,15.5255,15.5641,7800.0
2009-06-09 14:20:00,16.12,16.13,16.09,16.1,8100.0,15.5835,15.5931,15.5545,15.5641,8100.0
2009-06-09 14:30:00,16.13,16.15,16.13,16.13,11400.0,15.5931,15.6125,15.5931,15.5931,11400.0
2009-06-09 14:40:00,16.12,16.13,16.1,16.1,5700.0,15.5835,15.5931,15.5641,15.5641,5700.0
2009-06-09 14:50:00,16.1,16.12,16.09,16.11,5100.0,15.5641,15.5835,15.5545,15.5738,5100.0
2009-06-09 15:00:00,16.12,16.13,16.1,16.11,9600.0,15.5835,15.5931,15.5641,15.5738,9600.0
2009-06-09 15:10:00,16.12,16.12,16.08,16.1,17700.0,15.5835,15.5835,15.5448,15.5641,17700.0
2009-06-09 15:20:00,16.11,16.11,16.09,16.1,12900.0,15.5738,15.5738,15.5545,15.5641,12900.0
2009-06-09 15:30:00,16.09,16.12,16.08,16.12,27300.0,15.5545,15.5835,15.5448,15.5835,27300.0
2009-06-09 15:40:00,16.11,16.11,16.07,16.08,14700.0,15.5738,15.5738,15.5351,15.5448,14700.0
2009-06-09 15:50:00,16.1,16.11,16.06,16.06,20700.0,15.5641,15.5738,15.5255,15.5255,20700.0
2009-06-10 09:30:00,16.22,16.25,16.15,16.15,14400.0,15.6801,15.7092,15.6125,15.6125,14400.0
2009-06-10 09:40:00,16.13,16.13,15.95,16.0,24300.0,15.5931,15.5931,15.4191,15.4675,24300.0
2009-06-10 09:50:00,15.94,15.96,15.93,15.96,12600.0,15.4095,15.4288,15.3998,15.4288,12600.0
2009-06-10 10:00:00,15.96,15.96,15.87,15.89,38400.0,15.4288,15.4288,15.3418,15.3611,38400.0
2009-06-10 10:10:00,15.89,15.9,15.87,15.9,15600.0,15.3611,15.3708,15.3418,15.3708,15600.0
2009-06-10 10:20:00,15.9,15.9,15.9,15.9,600.0,15.3708,15.3708,15.3708,15.3708,600.0
2009-06-10 10:30:00,15.9,15.9,15.87,15.9,3900.0,15.3708,15.3708,15.3418,15.3708,3900.0
2009-06-10 10:40:00,15.92,15.92,15.92,15.92,1200.0,15.3901,15.3901,15.3901,15.3901,1200.0
2009-06-10 10:50:00,15.91,15.93,15.91,15.93,1500.0,15.3805,15.3998,15.3805,15.3998,1500.0
2009-06-10 11:00:00,15.9,15.91,15.89,15.91,3900.0,15.3708,15.3805,15.3611,15.3805,3900.0
2009-06-10 11:10:00,15.9,15.92,15.9,15.9,900.0,15.3708,15.3901,15.3708,15.3708,900.0
2009-06-10 11:20:00,15.87,15.87,15.86,15.86,4800.0,15.3418,15.3418,15.3321,15.3321,4800.0
2009-06-10 11:30:00,15.85,15.88,15.85,15.88,4800.0,15.3225,15.3515,15.3225,15.3515,4800.0
2009-06-10 11:40:00,15.88,15.88,15.85,15.85,8100.0,15.3515,15.3515,15.3225,15.3225,8100.0
2009-06-10 11:50:00,15.87,15.87,15.85,15.85,13200.0,15.3418,15.3418,15.3225,15.3225,13200.0
2009-06-10 12:00:00,15.86,15.89,15.86,15.89,1500.0,15.3321,15.3611,15.3321,15.3611,1500.0
2009-06-10 12:10:00,15.91,15.94,15.91,15.93,1200.0,15.3805,15.4095,15.3805,15.3998,1200.0
2009-06-10 12:20:00,15.96,15.96,15.91,15.92,3000.0,15.4288,15.4288,15.3805,15.3901,3000.0
2009-06-10 12:30:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-06-10 12:40:00,15.88,15.89,15.88,15.89,1500.0,15.3515,15.3611,15.3515,15.3611,1500.0
2009-06-10 12:50:00,15.88,15.9,15.88,15.9,1200.0,15.3515,15.3708,15.3515,15.3708,1200.0
2009-06-10 13:00:00,15.9,15.9,15.83,15.85,9300.0,15.3708,15.3708,15.3031,15.3225,9300.0
2009-06-10 13:10:00,15.85,15.86,15.84,15.86,3600.0,15.3225,15.3321,15.3128,15.3321,3600.0
2009-06-10 13:20:00,15.85,15.87,15.84,15.87,3900.0,15.3225,15.3418,15.3128,15.3418,3900.0
2009-06-10 13:30:00,15.85,15.85,15.81,15.81,7500.0,15.3225,15.3225,15.2838,15.2838,7500.0
2009-06-10 13:40:00,15.82,15.82,15.78,15.78,15000.0,15.2935,15.2935,15.2548,15.2548,15000.0
2009-06-10 13:50:00,15.8,15.83,15.8,15.83,8100.0,15.2741,15.3031,15.2741,15.3031,8100.0
2009-06-10 14:00:00,15.8,15.81,15.79,15.8,6900.0,15.2741,15.2838,15.2645,15.2741,6900.0
2009-06-10 14:10:00,15.8,15.84,15.8,15.84,2100.0,15.2741,15.3128,15.2741,15.3128,2100.0
2009-06-10 14:20:00,15.84,15.85,15.84,15.85,4800.0,15.3128,15.3225,15.3128,15.3225,4800.0
2009-06-10 14:30:00,15.8,15.88,15.8,15.88,5100.0,15.2741,15.3515,15.2741,15.3515,5100.0
2009-06-10 14:40:00,15.87,15.89,15.87,15.89,4500.0,15.3418,15.3611,15.3418,15.3611,4500.0
2009-06-10 14:50:00,15.92,15.96,15.92,15.96,28200.0,15.3901,15.4288,15.3901,15.4288,28200.0
2009-06-10 15:00:00,15.93,15.93,15.9,15.9,600.0,15.3998,15.3998,15.3708,15.3708,600.0
2009-06-10 15:10:00,15.88,15.88,15.83,15.86,9600.0,15.3515,15.3515,15.3031,15.3321,9600.0
2009-06-10 15:20:00,15.87,15.89,15.83,15.84,11100.0,15.3418,15.3611,15.3031,15.3128,11100.0
2009-06-10 15:30:00,15.89,15.95,15.89,15.93,10200.0,15.3611,15.4191,15.3611,15.3998,10200.0
2009-06-10 15:40:00,15.93,15.97,15.92,15.96,8100.0,15.3998,15.4385,15.3901,15.4288,8100.0
2009-06-10 15:50:00,15.94,15.98,15.91,15.97,34500.0,15.4095,15.4481,15.3805,15.4385,34500.0
2009-06-11 09:30:00,16.0,16.15,15.97,16.15,20100.0,15.4675,15.6125,15.4385,15.6125,20100.0
2009-06-11 09:40:00,16.17,16.24,16.14,16.22,27000.0,15.6318,15.6995,15.6028,15.6801,27000.0
2009-06-11 09:50:00,16.23,16.24,16.2,16.2,12900.0,15.6898,15.6995,15.6608,15.6608,12900.0
2009-06-11 10:00:00,16.19,16.19,16.1,16.1,17100.0,15.6511,15.6511,15.5641,15.5641,17100.0
2009-06-11 10:10:00,16.11,16.16,16.11,16.14,13200.0,15.5738,15.6221,15.5738,15.6028,13200.0
2009-06-11 10:20:00,16.15,16.15,16.11,16.12,8400.0,15.6125,15.6125,15.5738,15.5835,8400.0
2009-06-11 10:30:00,16.13,16.16,16.13,16.15,7200.0,15.5931,15.6221,15.5931,15.6125,7200.0
2009-06-11 10:40:00,16.15,16.16,16.15,16.16,2400.0,15.6125,15.6221,15.6125,15.6221,2400.0
2009-06-11 10:50:00,16.16,16.16,16.12,16.12,5400.0,15.6221,15.6221,15.5835,15.5835,5400.0
2009-06-11 11:00:00,16.1,16.12,16.1,16.12,2700.0,15.5641,15.5835,15.5641,15.5835,2700.0
2009-06-11 11:10:00,16.11,16.11,16.11,16.11,1800.0,15.5738,15.5738,15.5738,15.5738,1800.0
2009-06-11 11:20:00,16.13,16.16,16.13,16.16,1200.0,15.5931,15.6221,15.5931,15.6221,1200.0
2009-06-11 11:30:00,16.17,16.17,16.17,16.17,1500.0,15.6318,15.6318,15.6318,15.6318,1500.0
2009-06-11 11:40:00,16.15,16.15,16.15,16.15,2100.0,15.6125,15.6125,15.6125,15.6125,2100.0
2009-06-11 11:50:00,16.18,16.18,16.18,16.18,300.0,15.6415,15.6415,15.6415,15.6415,300.0
2009-06-11 12:00:00,16.16,16.17,16.14,16.16,45000.0,15.6221,15.6318,15.6028,15.6221,45000.0
2009-06-11 12:10:00,16.16,16.17,16.14,16.16,9000.0,15.6221,15.6318,15.6028,15.6221,9000.0
2009-06-11 12:20:00,16.16,16.18,16.16,16.18,4500.0,15.6221,15.6415,15.6221,15.6415,4500.0
2009-06-11 12:30:00,16.18,16.2,16.18,16.2,2700.0,15.6415,15.6608,15.6415,15.6608,2700.0
2009-06-11 12:40:00,16.2,16.21,16.19,16.21,1800.0,15.6608,15.6705,15.6511,15.6705,1800.0
2009-06-11 12:50:00,16.24,16.25,16.23,16.25,8100.0,15.6995,15.7092,15.6898,15.7092,8100.0
2009-06-11 13:00:00,16.28,16.32,16.28,16.3,2700.0,15.7382,15.7768,15.7382,15.7575,2700.0
2009-06-11 13:10:00,16.28,16.3,16.28,16.3,10500.0,15.7382,15.7575,15.7382,15.7575,10500.0
2009-06-11 13:20:00,16.31,16.37,16.3,16.37,22500.0,15.7672,15.8252,15.7575,15.8252,22500.0
2009-06-11 13:30:00,16.37,16.38,16.36,16.37,16200.0,15.8252,15.8348,15.8155,15.8252,16200.0
2009-06-11 13:40:00,16.35,16.39,16.34,16.36,11100.0,15.8058,15.8445,15.7962,15.8155,11100.0
2009-06-11 13:50:00,16.37,16.38,16.34,16.38,4500.0,15.8252,15.8348,15.7962,15.8348,4500.0
2009-06-11 14:00:00,16.37,16.37,16.32,16.32,9900.0,15.8252,15.8252,15.7768,15.7768,9900.0
2009-06-11 14:10:00,16.3,16.33,16.3,16.31,19500.0,15.7575,15.7865,15.7575,15.7672,19500.0
2009-06-11 14:20:00,16.35,16.36,16.32,16.35,6300.0,15.8058,15.8155,15.7768,15.8058,6300.0
2009-06-11 14:30:00,16.35,16.36,16.31,16.33,26400.0,15.8058,15.8155,15.7672,15.7865,26400.0
2009-06-11 14:40:00,16.34,16.36,16.32,16.36,5700.0,15.7962,15.8155,15.7768,15.8155,5700.0
2009-06-11 14:50:00,16.33,16.38,16.33,16.36,6300.0,15.7865,15.8348,15.7865,15.8155,6300.0
2009-06-11 15:00:00,16.35,16.36,16.35,16.35,10500.0,15.8058,15.8155,15.8058,15.8058,10500.0
2009-06-11 15:10:00,16.34,16.34,16.32,16.33,4200.0,15.7962,15.7962,15.7768,15.7865,4200.0
2009-06-11 15:20:00,16.33,16.33,16.29,16.3,8700.0,15.7865,15.7865,15.7478,15.7575,8700.0
2009-06-11 15:30:00,16.29,16.29,16.25,16.29,23700.0,15.7478,15.7478,15.7092,15.7478,23700.0
2009-06-11 15:40:00,16.29,16.3,16.26,16.26,15900.0,15.7478,15.7575,15.7188,15.7188,15900.0
2009-06-11 15:50:00,16.27,16.28,16.18,16.18,18900.0,15.7285,15.7382,15.6415,15.6415,18900.0
2009-06-12 09:30:00,16.1,16.12,16.06,16.1,32100.0,15.5641,15.5835,15.5255,15.5641,32100.0
2009-06-12 09:40:00,16.11,16.17,16.11,16.15,15000.0,15.5738,15.6318,15.5738,15.6125,15000.0
2009-06-12 09:50:00,16.17,16.22,16.15,16.16,22200.0,15.6318,15.6801,15.6125,15.6221,22200.0
2009-06-12 10:00:00,16.12,16.12,16.1,16.1,2100.0,15.5835,15.5835,15.5641,15.5641,2100.0
2009-06-12 10:10:00,16.12,16.12,16.09,16.09,6000.0,15.5835,15.5835,15.5545,15.5545,6000.0
2009-06-12 10:20:00,16.12,16.15,16.12,16.13,2700.0,15.5835,15.6125,15.5835,15.5931,2700.0
2009-06-12 10:30:00,16.13,16.15,16.13,16.15,5700.0,15.5931,15.6125,15.5931,15.6125,5700.0
2009-06-12 10:40:00,16.18,16.24,16.18,16.22,28200.0,15.6415,15.6995,15.6415,15.6801,28200.0
2009-06-12 10:50:00,16.25,16.25,16.25,16.25,3300.0,15.7092,15.7092,15.7092,15.7092,3300.0
2009-06-12 11:00:00,16.24,16.24,16.22,16.23,9300.0,15.6995,15.6995,15.6801,15.6898,9300.0
2009-06-12 11:10:00,16.22,16.24,16.22,16.22,9900.0,15.6801,15.6995,15.6801,15.6801,9900.0
2009-06-12 11:20:00,16.23,16.23,16.22,16.22,600.0,15.6898,15.6898,15.6801,15.6801,600.0
2009-06-12 11:30:00,16.23,16.25,16.23,16.23,10500.0,15.6898,15.7092,15.6898,15.6898,10500.0
2009-06-12 11:40:00,16.22,16.22,16.2,16.2,900.0,15.6801,15.6801,15.6608,15.6608,900.0
2009-06-12 11:50:00,16.17,16.17,16.16,16.16,2100.0,15.6318,15.6318,15.6221,15.6221,2100.0
2009-06-12 12:00:00,16.18,16.18,16.18,16.18,3300.0,15.6415,15.6415,15.6415,15.6415,3300.0
2009-06-12 12:10:00,16.2,16.21,16.2,16.21,3300.0,15.6608,15.6705,15.6608,15.6705,3300.0
2009-06-12 12:20:00,16.24,16.25,16.22,16.25,9300.0,15.6995,15.7092,15.6801,15.7092,9300.0
2009-06-12 12:30:00,16.23,16.23,16.21,16.21,2400.0,15.6898,15.6898,15.6705,15.6705,2400.0
2009-06-12 12:40:00,16.19,16.22,16.19,16.21,9600.0,15.6511,15.6801,15.6511,15.6705,9600.0
2009-06-12 12:50:00,16.2,16.24,16.2,16.24,8400.0,15.6608,15.6995,15.6608,15.6995,8400.0
2009-06-12 13:00:00,16.24,16.25,16.23,16.23,9300.0,15.6995,15.7092,15.6898,15.6898,9300.0
2009-06-12 13:10:00,16.24,16.25,16.23,16.25,3000.0,15.6995,15.7092,15.6898,15.7092,3000.0
2009-06-12 13:20:00,16.23,16.25,16.23,16.25,12300.0,15.6898,15.7092,15.6898,15.7092,12300.0
2009-06-12 13:30:00,16.25,16.25,16.22,16.23,6300.0,15.7092,15.7092,15.6801,15.6898,6300.0
2009-06-12 13:40:00,16.23,16.24,16.23,16.24,1500.0,15.6898,15.6995,15.6898,15.6995,1500.0
2009-06-12 13:50:00,16.26,16.26,16.26,16.26,4800.0,15.7188,15.7188,15.7188,15.7188,4800.0
2009-06-12 14:00:00,16.25,16.25,16.24,16.25,5400.0,15.7092,15.7092,15.6995,15.7092,5400.0
2009-06-12 14:10:00,16.25,16.26,16.25,16.26,8100.0,15.7092,15.7188,15.7092,15.7188,8100.0
2009-06-12 14:20:00,16.26,16.26,16.23,16.23,25500.0,15.7188,15.7188,15.6898,15.6898,25500.0
2009-06-12 14:30:00,16.26,16.27,16.26,16.27,8400.0,15.7188,15.7285,15.7188,15.7285,8400.0
2009-06-12 14:40:00,16.27,16.33,16.27,16.27,6000.0,15.7285,15.7865,15.7285,15.7285,6000.0
2009-06-12 14:50:00,16.27,16.28,16.26,16.27,3000.0,15.7285,15.7382,15.7188,15.7285,3000.0
2009-06-12 15:00:00,16.29,16.3,16.28,16.28,8100.0,15.7478,15.7575,15.7382,15.7382,8100.0
2009-06-12 15:10:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-12 15:20:00,16.28,16.28,16.28,16.28,14700.0,15.7382,15.7382,15.7382,15.7382,14700.0
2009-06-12 15:30:00,16.28,16.28,16.21,16.23,42300.0,15.7382,15.7382,15.6705,15.6898,42300.0
2009-06-12 15:40:00,16.23,16.24,16.19,16.19,41400.0,15.6898,15.6995,15.6511,15.6511,41400.0
2009-06-12 15:50:00,16.2,16.31,16.2,16.31,53700.0,15.6608,15.7672,15.6608,15.7672,53700.0
2009-06-15 09:30:00,16.12,16.19,16.09,16.14,64200.0,15.5835,15.6511,15.5545,15.6028,64200.0
2009-06-15 09:40:00,16.17,16.18,16.0,16.0,21000.0,15.6318,15.6415,15.4675,15.4675,21000.0
2009-06-15 09:50:00,16.01,16.01,15.98,16.0,10800.0,15.4771,15.4771,15.4481,15.4675,10800.0
2009-06-15 10:00:00,16.0,16.0,15.95,15.96,9300.0,15.4675,15.4675,15.4191,15.4288,9300.0
2009-06-15 10:10:00,15.97,15.97,15.94,15.96,10500.0,15.4385,15.4385,15.4095,15.4288,10500.0
2009-06-15 10:20:00,15.96,15.97,15.96,15.97,1500.0,15.4288,15.4385,15.4288,15.4385,1500.0
2009-06-15 10:30:00,15.95,15.95,15.88,15.88,14700.0,15.4191,15.4191,15.3515,15.3515,14700.0
2009-06-15 10:40:00,15.89,15.89,15.85,15.87,3000.0,15.3611,15.3611,15.3225,15.3418,3000.0
2009-06-15 10:50:00,15.87,15.88,15.85,15.85,26100.0,15.3418,15.3515,15.3225,15.3225,26100.0
2009-06-15 11:00:00,15.87,15.89,15.85,15.89,5100.0,15.3418,15.3611,15.3225,15.3611,5100.0
2009-06-15 11:10:00,15.89,15.91,15.88,15.88,15000.0,15.3611,15.3805,15.3515,15.3515,15000.0
2009-06-15 11:20:00,15.88,15.89,15.87,15.89,3000.0,15.3515,15.3611,15.3418,15.3611,3000.0
2009-06-15 11:30:00,15.89,15.9,15.88,15.89,3300.0,15.3611,15.3708,15.3515,15.3611,3300.0
2009-06-15 11:40:00,15.91,15.91,15.9,15.91,2100.0,15.3805,15.3805,15.3708,15.3805,2100.0
2009-06-15 11:50:00,15.93,15.93,15.89,15.9,6600.0,15.3998,15.3998,15.3611,15.3708,6600.0
2009-06-15 12:00:00,15.9,15.91,15.9,15.91,13500.0,15.3708,15.3805,15.3708,15.3805,13500.0
2009-06-15 12:10:00,15.92,15.92,15.91,15.92,5400.0,15.3901,15.3901,15.3805,15.3901,5400.0
2009-06-15 12:20:00,15.93,15.93,15.91,15.92,5100.0,15.3998,15.3998,15.3805,15.3901,5100.0
2009-06-15 12:30:00,15.94,15.97,15.94,15.95,6000.0,15.4095,15.4385,15.4095,15.4191,6000.0
2009-06-15 12:40:00,15.95,15.98,15.95,15.96,4200.0,15.4191,15.4481,15.4191,15.4288,4200.0
2009-06-15 12:50:00,15.96,15.99,15.96,15.98,8100.0,15.4288,15.4578,15.4288,15.4481,8100.0
2009-06-15 13:00:00,15.98,15.98,15.94,15.95,5400.0,15.4481,15.4481,15.4095,15.4191,5400.0
2009-06-15 13:10:00,15.95,15.96,15.94,15.94,3300.0,15.4191,15.4288,15.4095,15.4095,3300.0
2009-06-15 13:20:00,15.92,15.92,15.88,15.88,2400.0,15.3901,15.3901,15.3515,15.3515,2400.0
2009-06-15 13:30:00,15.87,15.87,15.84,15.85,15300.0,15.3418,15.3418,15.3128,15.3225,15300.0
2009-06-15 13:40:00,15.86,15.88,15.86,15.87,11400.0,15.3321,15.3515,15.3321,15.3418,11400.0
2009-06-15 13:50:00,15.87,15.88,15.87,15.87,2700.0,15.3418,15.3515,15.3418,15.3418,2700.0
2009-06-15 14:00:00,15.87,15.89,15.87,15.89,6900.0,15.3418,15.3611,15.3418,15.3611,6900.0
2009-06-15 14:10:00,15.89,15.89,15.85,15.86,5100.0,15.3611,15.3611,15.3225,15.3321,5100.0
2009-06-15 14:20:00,15.86,15.88,15.86,15.88,900.0,15.3321,15.3515,15.3321,15.3515,900.0
2009-06-15 14:30:00,15.89,15.89,15.86,15.86,9900.0,15.3611,15.3611,15.3321,15.3321,9900.0
2009-06-15 14:40:00,15.84,15.84,15.82,15.83,9600.0,15.3128,15.3128,15.2935,15.3031,9600.0
2009-06-15 14:50:00,15.82,15.82,15.8,15.8,7800.0,15.2935,15.2935,15.2741,15.2741,7800.0
2009-06-15 15:00:00,15.82,15.83,15.81,15.83,1200.0,15.2935,15.3031,15.2838,15.3031,1200.0
2009-06-15 15:10:00,15.86,15.87,15.84,15.85,8700.0,15.3321,15.3418,15.3128,15.3225,8700.0
2009-06-15 15:20:00,15.86,15.86,15.84,15.84,22800.0,15.3321,15.3321,15.3128,15.3128,22800.0
2009-06-15 15:30:00,15.84,15.86,15.84,15.86,10500.0,15.3128,15.3321,15.3128,15.3321,10500.0
2009-06-15 15:40:00,15.86,15.88,15.83,15.88,20400.0,15.3321,15.3515,15.3031,15.3515,20400.0
2009-06-15 15:50:00,15.86,15.87,15.84,15.87,39000.0,15.3321,15.3418,15.3128,15.3418,39000.0
2009-06-16 09:30:00,15.98,15.98,15.89,15.93,25200.0,15.4481,15.4481,15.3611,15.3998,25200.0
2009-06-16 09:40:00,15.9,15.93,15.9,15.93,8400.0,15.3708,15.3998,15.3708,15.3998,8400.0
2009-06-16 09:50:00,15.9,15.93,15.86,15.87,47700.0,15.3708,15.3998,15.3321,15.3418,47700.0
2009-06-16 10:00:00,15.88,15.95,15.87,15.94,28800.0,15.3515,15.4191,15.3418,15.4095,28800.0
2009-06-16 10:10:00,15.95,15.95,15.88,15.89,35100.0,15.4191,15.4191,15.3515,15.3611,35100.0
2009-06-16 10:20:00,15.89,15.91,15.89,15.89,26700.0,15.3611,15.3805,15.3611,15.3611,26700.0
2009-06-16 10:30:00,15.89,15.9,15.88,15.9,23100.0,15.3611,15.3708,15.3515,15.3708,23100.0
2009-06-16 10:40:00,15.93,15.94,15.93,15.93,2100.0,15.3998,15.4095,15.3998,15.3998,2100.0
2009-06-16 10:50:00,15.92,15.93,15.92,15.92,2100.0,15.3901,15.3998,15.3901,15.3901,2100.0
2009-06-16 11:00:00,15.93,15.93,15.93,15.93,8100.0,15.3998,15.3998,15.3998,15.3998,8100.0
2009-06-16 11:10:00,15.94,15.95,15.94,15.94,5400.0,15.4095,15.4191,15.4095,15.4095,5400.0
2009-06-16 11:20:00,15.93,15.93,15.91,15.91,6900.0,15.3998,15.3998,15.3805,15.3805,6900.0
2009-06-16 11:30:00,15.92,15.92,15.92,15.92,3000.0,15.3901,15.3901,15.3901,15.3901,3000.0
2009-06-16 11:40:00,15.93,15.93,15.9,15.9,1200.0,15.3998,15.3998,15.3708,15.3708,1200.0
2009-06-16 11:50:00,15.88,15.88,15.88,15.88,2400.0,15.3515,15.3515,15.3515,15.3515,2400.0
2009-06-16 12:00:00,15.88,15.88,15.88,15.88,19200.0,15.3515,15.3515,15.3515,15.3515,19200.0
2009-06-16 12:10:00,15.88,15.9,15.88,15.89,6000.0,15.3515,15.3708,15.3515,15.3611,6000.0
2009-06-16 12:20:00,15.88,15.89,15.88,15.89,22200.0,15.3515,15.3611,15.3515,15.3611,22200.0
2009-06-16 12:30:00,15.89,15.89,15.84,15.84,23400.0,15.3611,15.3611,15.3128,15.3128,23400.0
2009-06-16 12:40:00,15.84,15.84,15.71,15.71,46200.0,15.3128,15.3128,15.1871,15.1871,46200.0
2009-06-16 12:50:00,15.73,15.77,15.73,15.77,22800.0,15.2065,15.2451,15.2065,15.2451,22800.0
2009-06-16 13:00:00,15.76,15.77,15.73,15.77,40800.0,15.2355,15.2451,15.2065,15.2451,40800.0
2009-06-16 13:10:00,15.77,15.78,15.76,15.77,37200.0,15.2451,15.2548,15.2355,15.2451,37200.0
2009-06-16 13:20:00,15.78,15.79,15.77,15.79,10200.0,15.2548,15.2645,15.2451,15.2645,10200.0
2009-06-16 13:30:00,15.77,15.77,15.75,15.77,26700.0,15.2451,15.2451,15.2258,15.2451,26700.0
2009-06-16 13:40:00,15.75,15.8,15.75,15.8,2700.0,15.2258,15.2741,15.2258,15.2741,2700.0
2009-06-16 13:50:00,15.77,15.78,15.76,15.78,3600.0,15.2451,15.2548,15.2355,15.2548,3600.0
2009-06-16 14:00:00,15.77,15.78,15.75,15.75,26100.0,15.2451,15.2548,15.2258,15.2258,26100.0
2009-06-16 14:10:00,15.75,15.78,15.74,15.76,30000.0,15.2258,15.2548,15.2161,15.2355,30000.0
2009-06-16 14:20:00,15.76,15.76,15.72,15.73,18300.0,15.2355,15.2355,15.1968,15.2065,18300.0
2009-06-16 14:30:00,15.71,15.77,15.7,15.77,27600.0,15.1871,15.2451,15.1775,15.2451,27600.0
2009-06-16 14:40:00,15.78,15.8,15.78,15.8,7800.0,15.2548,15.2741,15.2548,15.2741,7800.0
2009-06-16 14:50:00,15.79,15.8,15.79,15.8,2700.0,15.2645,15.2741,15.2645,15.2741,2700.0
2009-06-16 15:00:00,15.82,15.83,15.81,15.81,15600.0,15.2935,15.3031,15.2838,15.2838,15600.0
2009-06-16 15:10:00,15.81,15.84,15.79,15.84,11700.0,15.2838,15.3128,15.2645,15.3128,11700.0
2009-06-16 15:20:00,15.84,15.84,15.8,15.82,9600.0,15.3128,15.3128,15.2741,15.2935,9600.0
2009-06-16 15:30:00,15.84,15.88,15.84,15.88,29100.0,15.3128,15.3515,15.3128,15.3515,29100.0
2009-06-16 15:40:00,15.87,15.89,15.86,15.87,297000.0,15.3418,15.3611,15.3321,15.3418,297000.0
2009-06-16 15:50:00,15.88,15.88,15.83,15.87,28800.0,15.3515,15.3515,15.3031,15.3418,28800.0
2009-06-17 09:30:00,15.76,16.01,15.76,16.01,25500.0,15.2355,15.4771,15.2355,15.4771,25500.0
2009-06-17 09:40:00,16.04,16.04,16.0,16.0,4500.0,15.5061,15.5061,15.4675,15.4675,4500.0
2009-06-17 09:50:00,16.04,16.05,16.01,16.03,16200.0,15.5061,15.5158,15.4771,15.4965,16200.0
2009-06-17 10:00:00,16.03,16.06,16.0,16.06,15300.0,15.4965,15.5255,15.4675,15.5255,15300.0
2009-06-17 10:10:00,16.06,16.11,16.05,16.11,8400.0,15.5255,15.5738,15.5158,15.5738,8400.0
2009-06-17 10:20:00,16.09,16.11,16.07,16.07,21300.0,15.5545,15.5738,15.5351,15.5351,21300.0
2009-06-17 10:30:00,16.07,16.08,16.06,16.07,10200.0,15.5351,15.5448,15.5255,15.5351,10200.0
2009-06-17 10:40:00,16.09,16.11,16.06,16.08,9000.0,15.5545,15.5738,15.5255,15.5448,9000.0
2009-06-17 10:50:00,16.06,16.1,16.06,16.1,8700.0,15.5255,15.5641,15.5255,15.5641,8700.0
2009-06-17 11:00:00,16.11,16.16,16.11,16.12,21300.0,15.5738,15.6221,15.5738,15.5835,21300.0
2009-06-17 11:10:00,16.1,16.12,16.09,16.12,6300.0,15.5641,15.5835,15.5545,15.5835,6300.0
2009-06-17 11:20:00,16.11,16.14,16.09,16.13,279300.0,15.5738,15.6028,15.5545,15.5931,279300.0
2009-06-17 11:30:00,16.12,16.17,16.12,16.16,95700.0,15.5835,15.6318,15.5835,15.6221,95700.0
2009-06-17 11:40:00,16.17,16.23,16.17,16.22,85200.0,15.6318,15.6898,15.6318,15.6801,85200.0
2009-06-17 11:50:00,16.23,16.25,16.22,16.25,15900.0,15.6898,15.7092,15.6801,15.7092,15900.0
2009-06-17 12:00:00,16.25,16.26,16.23,16.26,9000.0,15.7092,15.7188,15.6898,15.7188,9000.0
2009-06-17 12:10:00,16.26,16.26,16.26,16.26,600.0,15.7188,15.7188,15.7188,15.7188,600.0
2009-06-17 12:20:00,16.27,16.29,16.26,16.29,7200.0,15.7285,15.7478,15.7188,15.7478,7200.0
2009-06-17 12:30:00,16.25,16.27,16.25,16.26,1500.0,15.7092,15.7285,15.7092,15.7188,1500.0
2009-06-17 12:40:00,16.26,16.29,16.26,16.27,4800.0,15.7188,15.7478,15.7188,15.7285,4800.0
2009-06-17 12:50:00,16.26,16.26,16.23,16.23,1800.0,15.7188,15.7188,15.6898,15.6898,1800.0
2009-06-17 13:00:00,16.23,16.24,16.23,16.24,9000.0,15.6898,15.6995,15.6898,15.6995,9000.0
2009-06-17 13:10:00,16.25,16.26,16.23,16.23,34800.0,15.7092,15.7188,15.6898,15.6898,34800.0
2009-06-17 13:20:00,16.24,16.26,16.24,16.26,6300.0,15.6995,15.7188,15.6995,15.7188,6300.0
2009-06-17 13:30:00,16.27,16.28,16.27,16.28,8100.0,15.7285,15.7382,15.7285,15.7382,8100.0
2009-06-17 13:40:00,16.3,16.31,16.3,16.31,10500.0,15.7575,15.7672,15.7575,15.7672,10500.0
2009-06-17 13:50:00,16.31,16.31,16.28,16.28,17700.0,15.7672,15.7672,15.7382,15.7382,17700.0
2009-06-17 14:00:00,16.28,16.31,16.28,16.28,23700.0,15.7382,15.7672,15.7382,15.7382,23700.0
2009-06-17 14:10:00,16.27,16.28,16.27,16.28,6900.0,15.7285,15.7382,15.7285,15.7382,6900.0
2009-06-17 14:20:00,16.29,16.31,16.26,16.31,19800.0,15.7478,15.7672,15.7188,15.7672,19800.0
2009-06-17 14:30:00,16.32,16.32,16.27,16.28,8100.0,15.7768,15.7768,15.7285,15.7382,8100.0
2009-06-17 14:40:00,16.27,16.28,16.27,16.27,6600.0,15.7285,15.7382,15.7285,15.7285,6600.0
2009-06-17 14:50:00,16.27,16.29,16.27,16.29,10200.0,15.7285,15.7478,15.7285,15.7478,10200.0
2009-06-17 15:00:00,16.28,16.29,16.27,16.28,8700.0,15.7382,15.7478,15.7285,15.7382,8700.0
2009-06-17 15:10:00,16.26,16.27,16.26,16.26,3000.0,15.7188,15.7285,15.7188,15.7188,3000.0
2009-06-17 15:20:00,16.28,16.29,16.24,16.25,11100.0,15.7382,15.7478,15.6995,15.7092,11100.0
2009-06-17 15:30:00,16.23,16.25,16.23,16.24,21300.0,15.6898,15.7092,15.6898,15.6995,21300.0
2009-06-17 15:40:00,16.22,16.27,16.22,16.27,11100.0,15.6801,15.7285,15.6801,15.7285,11100.0
2009-06-17 15:50:00,16.27,16.28,16.22,16.28,234600.0,15.7285,15.7382,15.6801,15.7382,234600.0
2009-06-18 09:30:00,16.25,16.25,16.17,16.17,63300.0,15.7092,15.7092,15.6318,15.6318,63300.0
2009-06-18 09:40:00,16.16,16.17,16.12,16.13,23400.0,15.6221,15.6318,15.5835,15.5931,23400.0
2009-06-18 09:50:00,16.12,16.2,16.12,16.2,11400.0,15.5835,15.6608,15.5835,15.6608,11400.0
2009-06-18 10:00:00,16.27,16.29,16.27,16.28,19500.0,15.7285,15.7478,15.7285,15.7382,19500.0
2009-06-18 10:10:00,16.3,16.32,16.29,16.29,5100.0,15.7575,15.7768,15.7478,15.7478,5100.0
2009-06-18 10:20:00,16.31,16.35,16.31,16.35,2700.0,15.7672,15.8058,15.7672,15.8058,2700.0
2009-06-18 10:30:00,16.35,16.35,16.31,16.33,40500.0,15.8058,15.8058,15.7672,15.7865,40500.0
2009-06-18 10:40:00,16.35,16.35,16.32,16.33,3600.0,15.8058,15.8058,15.7768,15.7865,3600.0
2009-06-18 10:50:00,16.32,16.33,16.31,16.33,7200.0,15.7768,15.7865,15.7672,15.7865,7200.0
2009-06-18 11:00:00,16.33,16.35,16.33,16.33,9300.0,15.7865,15.8058,15.7865,15.7865,9300.0
2009-06-18 11:10:00,16.33,16.33,16.32,16.33,5400.0,15.7865,15.7865,15.7768,15.7865,5400.0
2009-06-18 11:20:00,16.32,16.32,16.28,16.28,9900.0,15.7768,15.7768,15.7382,15.7382,9900.0
2009-06-18 11:30:00,16.27,16.27,16.21,16.21,15000.0,15.7285,15.7285,15.6705,15.6705,15000.0
2009-06-18 11:40:00,16.23,16.25,16.23,16.24,10500.0,15.6898,15.7092,15.6898,15.6995,10500.0
2009-06-18 11:50:00,16.23,16.24,16.23,16.24,1800.0,15.6898,15.6995,15.6898,15.6995,1800.0
2009-06-18 12:00:00,16.27,16.28,16.27,16.28,3300.0,15.7285,15.7382,15.7285,15.7382,3300.0
2009-06-18 12:10:00,16.27,16.28,16.27,16.28,600.0,15.7285,15.7382,15.7285,15.7382,600.0
2009-06-18 12:20:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-18 12:30:00,16.29,16.32,16.29,16.31,6000.0,15.7478,15.7768,15.7478,15.7672,6000.0
2009-06-18 12:40:00,16.35,16.35,16.35,16.35,1200.0,15.8058,15.8058,15.8058,15.8058,1200.0
2009-06-18 12:50:00,16.34,16.37,16.34,16.37,5700.0,15.7962,15.8252,15.7962,15.8252,5700.0
2009-06-18 13:00:00,16.37,16.37,16.37,16.37,7500.0,15.8252,15.8252,15.8252,15.8252,7500.0
2009-06-18 13:10:00,16.37,16.38,16.36,16.36,3000.0,15.8252,15.8348,15.8155,15.8155,3000.0
2009-06-18 13:20:00,16.38,16.38,16.38,16.38,600.0,15.8348,15.8348,15.8348,15.8348,600.0
2009-06-18 13:30:00,16.4,16.4,16.35,16.35,3300.0,15.8542,15.8542,15.8058,15.8058,3300.0
2009-06-18 13:40:00,16.37,16.37,16.37,16.37,300.0,15.8252,15.8252,15.8252,15.8252,300.0
2009-06-18 13:50:00,16.36,16.37,16.35,16.35,1200.0,15.8155,15.8252,15.8058,15.8058,1200.0
2009-06-18 14:00:00,16.36,16.36,16.35,16.35,35100.0,15.8155,15.8155,15.8058,15.8058,35100.0
2009-06-18 14:10:00,16.35,16.38,16.33,16.38,20700.0,15.8058,15.8348,15.7865,15.8348,20700.0
2009-06-18 14:20:00,16.37,16.37,16.34,16.35,3600.0,15.8252,15.8252,15.7962,15.8058,3600.0
2009-06-18 14:30:00,16.35,16.35,16.31,16.32,10800.0,15.8058,15.8058,15.7672,15.7768,10800.0
2009-06-18 14:40:00,16.33,16.35,16.33,16.34,6000.0,15.7865,15.8058,15.7865,15.7962,6000.0
2009-06-18 14:50:00,16.34,16.35,16.33,16.35,18600.0,15.7962,15.8058,15.7865,15.8058,18600.0
2009-06-18 15:00:00,16.34,16.37,16.34,16.37,5100.0,15.7962,15.8252,15.7962,15.8252,5100.0
2009-06-18 15:10:00,16.37,16.38,16.35,16.38,6600.0,15.8252,15.8348,15.8058,15.8348,6600.0
2009-06-18 15:20:00,16.35,16.37,16.34,16.35,7200.0,15.8058,15.8252,15.7962,15.8058,7200.0
2009-06-18 15:30:00,16.35,16.36,16.33,16.35,5100.0,15.8058,15.8155,15.7865,15.8058,5100.0
2009-06-18 15:40:00,16.35,16.38,16.34,16.37,50100.0,15.8058,15.8348,15.7962,15.8252,50100.0
2009-06-18 15:50:00,16.38,16.42,16.37,16.4,32400.0,15.8348,15.8735,15.8252,15.8542,32400.0
2009-06-19 09:30:00,16.57,16.7,16.57,16.7,67500.0,16.0185,16.1442,16.0185,16.1442,67500.0
2009-06-19 09:40:00,16.69,16.74,16.67,16.74,38700.0,16.1345,16.1828,16.1152,16.1828,38700.0
2009-06-19 09:50:00,16.72,16.74,16.7,16.73,24000.0,16.1635,16.1828,16.1442,16.1732,24000.0
2009-06-19 10:00:00,16.72,16.73,16.71,16.73,6600.0,16.1635,16.1732,16.1538,16.1732,6600.0
2009-06-19 10:10:00,16.72,16.73,16.67,16.67,22200.0,16.1635,16.1732,16.1152,16.1152,22200.0
2009-06-19 10:20:00,16.66,16.66,16.62,16.62,17100.0,16.1055,16.1055,16.0668,16.0668,17100.0
2009-06-19 10:30:00,16.63,16.64,16.6,16.6,6300.0,16.0765,16.0862,16.0475,16.0475,6300.0
2009-06-19 10:40:00,16.58,16.62,16.58,16.61,16800.0,16.0282,16.0668,16.0282,16.0572,16800.0
2009-06-19 10:50:00,16.61,16.66,16.61,16.63,17700.0,16.0572,16.1055,16.0572,16.0765,17700.0
2009-06-19 11:00:00,16.63,16.65,16.62,16.62,25500.0,16.0765,16.0958,16.0668,16.0668,25500.0
2009-06-19 11:10:00,16.62,16.63,16.61,16.63,12000.0,16.0668,16.0765,16.0572,16.0765,12000.0
2009-06-19 11:20:00,16.62,16.63,16.59,16.59,14100.0,16.0668,16.0765,16.0378,16.0378,14100.0
2009-06-19 11:30:00,16.59,16.6,16.57,16.59,14400.0,16.0378,16.0475,16.0185,16.0378,14400.0
2009-06-19 11:40:00,16.61,16.61,16.59,16.6,43500.0,16.0572,16.0572,16.0378,16.0475,43500.0
2009-06-19 11:50:00,16.6,16.63,16.6,16.62,16200.0,16.0475,16.0765,16.0475,16.0668,16200.0
2009-06-19 12:00:00,16.63,16.63,16.63,16.63,23400.0,16.0765,16.0765,16.0765,16.0765,23400.0
2009-06-19 12:10:00,16.63,16.63,16.6,16.6,46500.0,16.0765,16.0765,16.0475,16.0475,46500.0
2009-06-19 12:20:00,16.6,16.61,16.58,16.59,6000.0,16.0475,16.0572,16.0282,16.0378,6000.0
2009-06-19 12:30:00,16.59,16.6,16.58,16.6,6600.0,16.0378,16.0475,16.0282,16.0475,6600.0
2009-06-19 12:40:00,16.59,16.61,16.59,16.59,2100.0,16.0378,16.0572,16.0378,16.0378,2100.0
2009-06-19 12:50:00,16.58,16.58,16.53,16.53,4200.0,16.0282,16.0282,15.9798,15.9798,4200.0
2009-06-19 13:00:00,16.55,16.55,16.52,16.54,6600.0,15.9992,15.9992,15.9702,15.9895,6600.0
2009-06-19 13:10:00,16.53,16.55,16.53,16.54,1500.0,15.9798,15.9992,15.9798,15.9895,1500.0
2009-06-19 13:20:00,16.55,16.55,16.51,16.51,4800.0,15.9992,15.9992,15.9605,15.9605,4800.0
2009-06-19 13:30:00,16.53,16.57,16.53,16.54,7200.0,15.9798,16.0185,15.9798,15.9895,7200.0
2009-06-19 13:40:00,16.56,16.56,16.54,16.55,3000.0,16.0088,16.0088,15.9895,15.9992,3000.0
2009-06-19 13:50:00,16.54,16.55,16.53,16.53,3300.0,15.9895,15.9992,15.9798,15.9798,3300.0
2009-06-19 14:00:00,16.53,16.53,16.52,16.52,600.0,15.9798,15.9798,15.9702,15.9702,600.0
2009-06-19 14:10:00,16.53,16.53,16.46,16.47,64800.0,15.9798,15.9798,15.9122,15.9218,64800.0
2009-06-19 14:20:00,16.47,16.47,16.42,16.43,7500.0,15.9218,15.9218,15.8735,15.8832,7500.0
2009-06-19 14:30:00,16.43,16.46,16.41,16.44,5100.0,15.8832,15.9122,15.8638,15.8928,5100.0
2009-06-19 14:40:00,16.44,16.46,16.43,16.45,2700.0,15.8928,15.9122,15.8832,15.9025,2700.0
2009-06-19 14:50:00,16.47,16.47,16.47,16.47,300.0,15.9218,15.9218,15.9218,15.9218,300.0
2009-06-19 15:00:00,16.52,16.53,16.49,16.49,5400.0,15.9702,15.9798,15.9412,15.9412,5400.0
2009-06-19 15:10:00,16.52,16.53,16.52,16.53,900.0,15.9702,15.9798,15.9702,15.9798,900.0
2009-06-19 15:20:00,16.51,16.54,16.5,16.54,16500.0,15.9605,15.9895,15.9508,15.9895,16500.0
2009-06-19 15:30:00,16.58,16.58,16.54,16.55,6000.0,16.0282,16.0282,15.9895,15.9992,6000.0
2009-06-19 15:40:00,16.54,16.55,16.51,16.55,5700.0,15.9895,15.9992,15.9605,15.9992,5700.0
2009-06-19 15:50:00,16.55,16.56,16.51,16.52,23700.0,15.9992,16.0088,15.9605,15.9702,23700.0
2009-06-22 09:30:00,16.45,16.54,16.45,16.49,79200.0,15.9025,15.9895,15.9025,15.9412,79200.0
2009-06-22 09:40:00,16.48,16.48,16.33,16.36,45300.0,15.9315,15.9315,15.7865,15.8155,45300.0
2009-06-22 09:50:00,16.35,16.35,16.27,16.3,59700.0,15.8058,15.8058,15.7285,15.7575,59700.0
2009-06-22 10:00:00,16.3,16.32,16.26,16.32,19800.0,15.7575,15.7768,15.7188,15.7768,19800.0
2009-06-22 10:10:00,16.28,16.28,16.26,16.26,18300.0,15.7382,15.7382,15.7188,15.7188,18300.0
2009-06-22 10:20:00,16.26,16.26,16.22,16.22,5100.0,15.7188,15.7188,15.6801,15.6801,5100.0
2009-06-22 10:30:00,16.22,16.24,16.21,16.22,11100.0,15.6801,15.6995,15.6705,15.6801,11100.0
2009-06-22 10:40:00,16.22,16.24,16.22,16.24,3600.0,15.6801,15.6995,15.6801,15.6995,3600.0
2009-06-22 10:50:00,16.24,16.27,16.24,16.27,9900.0,15.6995,15.7285,15.6995,15.7285,9900.0
2009-06-22 11:00:00,16.25,16.27,16.23,16.27,2700.0,15.7092,15.7285,15.6898,15.7285,2700.0
2009-06-22 11:10:00,16.26,16.28,16.25,16.28,5700.0,15.7188,15.7382,15.7092,15.7382,5700.0
2009-06-22 11:20:00,16.26,16.27,16.26,16.27,2100.0,15.7188,15.7285,15.7188,15.7285,2100.0
2009-06-22 11:30:00,16.25,16.26,16.25,16.26,15600.0,15.7092,15.7188,15.7092,15.7188,15600.0
2009-06-22 11:40:00,16.25,16.26,16.25,16.25,5400.0,15.7092,15.7188,15.7092,15.7092,5400.0
2009-06-22 11:50:00,16.21,16.24,16.21,16.22,6600.0,15.6705,15.6995,15.6705,15.6801,6600.0
2009-06-22 12:00:00,16.24,16.24,16.24,16.24,1800.0,15.6995,15.6995,15.6995,15.6995,1800.0
2009-06-22 12:10:00,16.24,16.27,16.23,16.26,9000.0,15.6995,15.7285,15.6898,15.7188,9000.0
2009-06-22 12:20:00,16.27,16.27,16.24,16.27,9000.0,15.7285,15.7285,15.6995,15.7285,9000.0
2009-06-22 12:30:00,16.25,16.26,16.24,16.24,2100.0,15.7092,15.7188,15.6995,15.6995,2100.0
2009-06-22 12:40:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-06-22 12:50:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 13:00:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 13:10:00,16.24,16.27,16.21,16.22,9600.0,15.6995,15.7285,15.6705,15.6801,9600.0
2009-06-22 13:20:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-22 13:30:00,16.23,16.23,16.22,16.22,600.0,15.6898,15.6898,15.6801,15.6801,600.0
2009-06-22 13:40:00,16.26,16.26,16.23,16.25,24000.0,15.7188,15.7188,15.6898,15.7092,24000.0
2009-06-22 13:50:00,16.25,16.25,16.24,16.25,36000.0,15.7092,15.7092,15.6995,15.7092,36000.0
2009-06-22 14:00:00,16.24,16.25,16.24,16.24,1200.0,15.6995,15.7092,15.6995,15.6995,1200.0
2009-06-22 14:10:00,16.24,16.25,16.24,16.24,273300.0,15.6995,15.7092,15.6995,15.6995,273300.0
2009-06-22 14:20:00,16.24,16.25,16.24,16.25,47100.0,15.6995,15.7092,15.6995,15.7092,47100.0
2009-06-22 14:30:00,16.23,16.29,16.23,16.29,9600.0,15.6898,15.7478,15.6898,15.7478,9600.0
2009-06-22 14:40:00,16.28,16.28,16.23,16.23,3300.0,15.7382,15.7382,15.6898,15.6898,3300.0
2009-06-22 14:50:00,16.24,16.26,16.24,16.26,1200.0,15.6995,15.7188,15.6995,15.7188,1200.0
2009-06-22 15:00:00,16.26,16.26,16.26,16.26,2100.0,15.7188,15.7188,15.7188,15.7188,2100.0
2009-06-22 15:10:00,16.26,16.26,16.24,16.24,6000.0,15.7188,15.7188,15.6995,15.6995,6000.0
2009-06-22 15:20:00,16.24,16.25,16.23,16.24,2400.0,15.6995,15.7092,15.6898,15.6995,2400.0
2009-06-22 15:30:00,16.26,16.27,16.24,16.25,5400.0,15.7188,15.7285,15.6995,15.7092,5400.0
2009-06-22 15:40:00,16.25,16.25,16.2,16.22,10800.0,15.7092,15.7092,15.6608,15.6801,10800.0
2009-06-22 15:50:00,16.21,16.22,16.18,16.18,32400.0,15.6705,15.6801,15.6415,15.6415,32400.0
2009-06-23 09:30:00,16.24,16.24,16.12,16.15,18600.0,15.6995,15.6995,15.5835,15.6125,18600.0
2009-06-23 09:40:00,16.18,16.19,16.15,16.19,7800.0,15.6415,15.6511,15.6125,15.6511,7800.0
2009-06-23 09:50:00,16.21,16.25,16.21,16.25,8700.0,15.6705,15.7092,15.6705,15.7092,8700.0
2009-06-23 10:00:00,16.25,16.25,16.13,16.13,19800.0,15.7092,15.7092,15.5931,15.5931,19800.0
2009-06-23 10:10:00,16.11,16.12,16.08,16.09,9900.0,15.5738,15.5835,15.5448,15.5545,9900.0
2009-06-23 10:20:00,16.1,16.13,16.08,16.08,6900.0,15.5641,15.5931,15.5448,15.5448,6900.0
2009-06-23 10:30:00,16.1,16.14,16.1,16.14,4800.0,15.5641,15.6028,15.5641,15.6028,4800.0
2009-06-23 10:40:00,16.12,16.12,16.1,16.11,3000.0,15.5835,15.5835,15.5641,15.5738,3000.0
2009-06-23 10:50:00,16.12,16.14,16.11,16.14,8400.0,15.5835,15.6028,15.5738,15.6028,8400.0
2009-06-23 11:00:00,16.14,16.14,16.1,16.1,2400.0,15.6028,15.6028,15.5641,15.5641,2400.0
2009-06-23 11:10:00,16.08,16.11,16.08,16.1,15300.0,15.5448,15.5738,15.5448,15.5641,15300.0
2009-06-23 11:20:00,16.1,16.13,16.1,16.1,20100.0,15.5641,15.5931,15.5641,15.5641,20100.0
2009-06-23 11:30:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-06-23 11:40:00,16.06,16.07,16.06,16.07,4500.0,15.5255,15.5351,15.5255,15.5351,4500.0
2009-06-23 11:50:00,16.07,16.07,16.04,16.04,12300.0,15.5351,15.5351,15.5061,15.5061,12300.0
2009-06-23 12:00:00,16.03,16.03,16.02,16.02,1200.0,15.4965,15.4965,15.4868,15.4868,1200.0
2009-06-23 12:10:00,16.01,16.02,16.0,16.02,5400.0,15.4771,15.4868,15.4675,15.4868,5400.0
2009-06-23 12:20:00,16.05,16.06,16.03,16.03,3300.0,15.5158,15.5255,15.4965,15.4965,3300.0
2009-06-23 12:30:00,16.03,16.05,16.03,16.05,900.0,15.4965,15.5158,15.4965,15.5158,900.0
2009-06-23 12:40:00,16.05,16.06,16.04,16.06,1200.0,15.5158,15.5255,15.5061,15.5255,1200.0
2009-06-23 12:50:00,16.05,16.05,16.05,16.05,900.0,15.5158,15.5158,15.5158,15.5158,900.0
2009-06-23 13:00:00,16.05,16.08,16.05,16.08,10500.0,15.5158,15.5448,15.5158,15.5448,10500.0
2009-06-23 13:10:00,16.07,16.08,16.06,16.08,6000.0,15.5351,15.5448,15.5255,15.5448,6000.0
2009-06-23 13:20:00,16.07,16.07,16.06,16.06,1200.0,15.5351,15.5351,15.5255,15.5255,1200.0
2009-06-23 13:30:00,16.07,16.07,16.07,16.07,300.0,15.5351,15.5351,15.5351,15.5351,300.0
2009-06-23 13:40:00,16.07,16.08,16.06,16.08,1200.0,15.5351,15.5448,15.5255,15.5448,1200.0
2009-06-23 13:50:00,16.08,16.08,16.05,16.06,7500.0,15.5448,15.5448,15.5158,15.5255,7500.0
2009-06-23 14:00:00,16.03,16.07,16.03,16.07,2700.0,15.4965,15.5351,15.4965,15.5351,2700.0
2009-06-23 14:10:00,16.07,16.09,16.07,16.09,6300.0,15.5351,15.5545,15.5351,15.5545,6300.0
2009-06-23 14:20:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-06-23 14:30:00,16.07,16.08,16.07,16.08,900.0,15.5351,15.5448,15.5351,15.5448,900.0
2009-06-23 14:40:00,16.09,16.09,16.09,16.09,1200.0,15.5545,15.5545,15.5545,15.5545,1200.0
2009-06-23 14:50:00,16.1,16.11,16.1,16.1,1800.0,15.5641,15.5738,15.5641,15.5641,1800.0
2009-06-23 15:00:00,16.11,16.11,16.1,16.1,5100.0,15.5738,15.5738,15.5641,15.5641,5100.0
2009-06-23 15:10:00,16.12,16.14,16.12,16.14,6600.0,15.5835,15.6028,15.5835,15.6028,6600.0
2009-06-23 15:20:00,16.13,16.17,16.13,16.17,2700.0,15.5931,15.6318,15.5931,15.6318,2700.0
2009-06-23 15:30:00,16.18,16.18,16.13,16.15,5100.0,15.6415,15.6415,15.5931,15.6125,5100.0
2009-06-23 15:40:00,16.15,16.17,16.13,16.17,9600.0,15.6125,15.6318,15.5931,15.6318,9600.0
2009-06-23 15:50:00,16.15,16.15,16.09,16.13,39600.0,15.6125,15.6125,15.5545,15.5931,39600.0
2009-06-24 09:30:00,16.23,16.24,16.12,16.13,8400.0,15.6898,15.6995,15.5835,15.5931,8400.0
2009-06-24 09:40:00,16.12,16.12,16.1,16.12,4800.0,15.5835,15.5835,15.5641,15.5835,4800.0
2009-06-24 09:50:00,16.13,16.2,16.13,16.2,6300.0,15.5931,15.6608,15.5931,15.6608,6300.0
2009-06-24 10:00:00,16.18,16.23,16.16,16.23,11700.0,15.6415,15.6898,15.6221,15.6898,11700.0
2009-06-24 10:10:00,16.22,16.22,16.21,16.22,2700.0,15.6801,15.6801,15.6705,15.6801,2700.0
2009-06-24 10:20:00,16.22,16.27,16.22,16.27,20700.0,15.6801,15.7285,15.6801,15.7285,20700.0
2009-06-24 10:30:00,16.28,16.31,16.28,16.31,12000.0,15.7382,15.7672,15.7382,15.7672,12000.0
2009-06-24 10:40:00,16.31,16.33,16.31,16.33,9900.0,15.7672,15.7865,15.7672,15.7865,9900.0
2009-06-24 10:50:00,16.33,16.34,16.33,16.34,2100.0,15.7865,15.7962,15.7865,15.7962,2100.0
2009-06-24 11:00:00,16.33,16.33,16.29,16.29,14100.0,15.7865,15.7865,15.7478,15.7478,14100.0
2009-06-24 11:10:00,16.28,16.28,16.28,16.28,600.0,15.7382,15.7382,15.7382,15.7382,600.0
2009-06-24 11:20:00,16.29,16.32,16.29,16.32,3000.0,15.7478,15.7768,15.7478,15.7768,3000.0
2009-06-24 11:30:00,16.32,16.32,16.31,16.31,11700.0,15.7768,15.7768,15.7672,15.7672,11700.0
2009-06-24 11:40:00,16.33,16.35,16.33,16.33,11400.0,15.7865,15.8058,15.7865,15.7865,11400.0
2009-06-24 11:50:00,16.34,16.35,16.34,16.34,2700.0,15.7962,15.8058,15.7962,15.7962,2700.0
2009-06-24 12:00:00,16.33,16.35,16.33,16.35,8100.0,15.7865,15.8058,15.7865,15.8058,8100.0
2009-06-24 12:10:00,16.35,16.35,16.34,16.34,4500.0,15.8058,15.8058,15.7962,15.7962,4500.0
2009-06-24 12:20:00,16.35,16.36,16.35,16.36,5100.0,15.8058,15.8155,15.8058,15.8155,5100.0
2009-06-24 12:30:00,16.36,16.36,16.36,16.36,1500.0,15.8155,15.8155,15.8155,15.8155,1500.0
2009-06-24 12:40:00,16.36,16.36,16.34,16.36,3600.0,15.8155,15.8155,15.7962,15.8155,3600.0
2009-06-24 12:50:00,16.35,16.39,16.35,16.37,9900.0,15.8058,15.8445,15.8058,15.8252,9900.0
2009-06-24 13:00:00,16.38,16.39,16.38,16.39,1800.0,15.8348,15.8445,15.8348,15.8445,1800.0
2009-06-24 13:10:00,16.39,16.4,16.39,16.39,2100.0,15.8445,15.8542,15.8445,15.8445,2100.0
2009-06-24 13:20:00,16.39,16.4,16.38,16.4,4200.0,15.8445,15.8542,15.8348,15.8542,4200.0
2009-06-24 13:30:00,16.4,16.42,16.4,16.42,2100.0,15.8542,15.8735,15.8542,15.8735,2100.0
2009-06-24 13:40:00,16.43,16.44,16.42,16.42,16200.0,15.8832,15.8928,15.8735,15.8735,16200.0
2009-06-24 13:50:00,16.43,16.43,16.43,16.43,2100.0,15.8832,15.8832,15.8832,15.8832,2100.0
2009-06-24 14:00:00,16.43,16.44,16.43,16.43,3900.0,15.8832,15.8928,15.8832,15.8832,3900.0
2009-06-24 14:10:00,16.43,16.43,16.29,16.37,68700.0,15.8832,15.8832,15.7478,15.8252,68700.0
2009-06-24 14:20:00,16.35,16.38,16.29,16.29,24900.0,15.8058,15.8348,15.7478,15.7478,24900.0
2009-06-24 14:30:00,16.29,16.3,16.27,16.27,13800.0,15.7478,15.7575,15.7285,15.7285,13800.0
2009-06-24 14:40:00,16.27,16.31,16.27,16.3,8100.0,15.7285,15.7672,15.7285,15.7575,8100.0
2009-06-24 14:50:00,16.31,16.34,16.3,16.3,19800.0,15.7672,15.7962,15.7575,15.7575,19800.0
2009-06-24 15:00:00,16.29,16.31,16.22,16.23,125100.0,15.7478,15.7672,15.6801,15.6898,125100.0
2009-06-24 15:10:00,16.22,16.27,16.21,16.25,60900.0,15.6801,15.7285,15.6705,15.7092,60900.0
2009-06-24 15:20:00,16.25,16.32,16.25,16.31,33600.0,15.7092,15.7768,15.7092,15.7672,33600.0
2009-06-24 15:30:00,16.32,16.35,16.32,16.35,35100.0,15.7768,15.8058,15.7768,15.8058,35100.0
2009-06-24 15:40:00,16.36,16.36,16.33,16.36,37800.0,15.8155,15.8155,15.7865,15.8155,37800.0
2009-06-24 15:50:00,16.36,16.39,16.33,16.37,39900.0,15.8155,15.8445,15.7865,15.8252,39900.0
2009-06-25 09:30:00,16.24,16.24,16.17,16.23,79500.0,15.6995,15.6995,15.6318,15.6898,79500.0
2009-06-25 09:40:00,16.27,16.31,16.27,16.31,31200.0,15.7285,15.7672,15.7285,15.7672,31200.0
2009-06-25 09:50:00,16.33,16.48,16.33,16.48,11700.0,15.7865,15.9315,15.7865,15.9315,11700.0
2009-06-25 10:00:00,16.5,16.53,16.48,16.52,18300.0,15.9508,15.9798,15.9315,15.9702,18300.0
2009-06-25 10:10:00,16.56,16.59,16.56,16.59,8400.0,16.0088,16.0378,16.0088,16.0378,8400.0
2009-06-25 10:20:00,16.57,16.6,16.57,16.6,5100.0,16.0185,16.0475,16.0185,16.0475,5100.0
2009-06-25 10:30:00,16.58,16.63,16.58,16.63,5700.0,16.0282,16.0765,16.0282,16.0765,5700.0
2009-06-25 10:40:00,16.62,16.62,16.62,16.62,300.0,16.0668,16.0668,16.0668,16.0668,300.0
2009-06-25 10:50:00,16.6,16.6,16.58,16.58,7800.0,16.0475,16.0475,16.0282,16.0282,7800.0
2009-06-25 11:00:00,16.58,16.61,16.58,16.58,5100.0,16.0282,16.0572,16.0282,16.0282,5100.0
2009-06-25 11:10:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-06-25 11:20:00,16.63,16.65,16.63,16.65,1200.0,16.0765,16.0958,16.0765,16.0958,1200.0
2009-06-25 11:30:00,16.66,16.69,16.64,16.69,11700.0,16.1055,16.1345,16.0862,16.1345,11700.0
2009-06-25 11:40:00,16.7,16.7,16.7,16.7,1200.0,16.1442,16.1442,16.1442,16.1442,1200.0
2009-06-25 11:50:00,16.71,16.75,16.71,16.75,24600.0,16.1538,16.1925,16.1538,16.1925,24600.0
2009-06-25 12:00:00,16.75,16.77,16.75,16.77,14400.0,16.1925,16.2118,16.1925,16.2118,14400.0
2009-06-25 12:10:00,16.75,16.75,16.74,16.74,4200.0,16.1925,16.1925,16.1828,16.1828,4200.0
2009-06-25 12:20:00,16.75,16.78,16.75,16.76,6600.0,16.1925,16.2215,16.1925,16.2022,6600.0
2009-06-25 12:30:00,16.77,16.77,16.72,16.72,8100.0,16.2118,16.2118,16.1635,16.1635,8100.0
2009-06-25 12:40:00,16.71,16.73,16.71,16.72,4200.0,16.1538,16.1732,16.1538,16.1635,4200.0
2009-06-25 12:50:00,16.72,16.72,16.71,16.72,2100.0,16.1635,16.1635,16.1538,16.1635,2100.0
2009-06-25 13:00:00,16.69,16.75,16.69,16.75,2400.0,16.1345,16.1925,16.1345,16.1925,2400.0
2009-06-25 13:10:00,16.76,16.77,16.75,16.77,3300.0,16.2022,16.2118,16.1925,16.2118,3300.0
2009-06-25 13:20:00,16.77,16.78,16.77,16.78,6000.0,16.2118,16.2215,16.2118,16.2215,6000.0
2009-06-25 13:30:00,16.77,16.78,16.77,16.77,3900.0,16.2118,16.2215,16.2118,16.2118,3900.0
2009-06-25 13:40:00,16.77,16.77,16.74,16.75,40200.0,16.2118,16.2118,16.1828,16.1925,40200.0
2009-06-25 13:50:00,16.74,16.76,16.73,16.75,8400.0,16.1828,16.2022,16.1732,16.1925,8400.0
2009-06-25 14:00:00,16.74,16.74,16.72,16.72,53700.0,16.1828,16.1828,16.1635,16.1635,53700.0
2009-06-25 14:10:00,16.72,16.72,16.7,16.7,37800.0,16.1635,16.1635,16.1442,16.1442,37800.0
2009-06-25 14:20:00,16.69,16.73,16.69,16.72,9000.0,16.1345,16.1732,16.1345,16.1635,9000.0
2009-06-25 14:30:00,16.74,16.75,16.72,16.73,2700.0,16.1828,16.1925,16.1635,16.1732,2700.0
2009-06-25 14:40:00,16.73,16.78,16.73,16.78,5100.0,16.1732,16.2215,16.1732,16.2215,5100.0
2009-06-25 14:50:00,16.77,16.78,16.75,16.77,9000.0,16.2118,16.2215,16.1925,16.2118,9000.0
2009-06-25 15:00:00,16.77,16.81,16.76,16.81,4200.0,16.2118,16.2505,16.2022,16.2505,4200.0
2009-06-25 15:10:00,16.81,16.81,16.78,16.78,13800.0,16.2505,16.2505,16.2215,16.2215,13800.0
2009-06-25 15:20:00,16.8,16.81,16.8,16.81,4200.0,16.2408,16.2505,16.2408,16.2505,4200.0
2009-06-25 15:30:00,16.81,16.81,16.74,16.74,36300.0,16.2505,16.2505,16.1828,16.1828,36300.0
2009-06-25 15:40:00,16.76,16.8,16.75,16.79,7200.0,16.2022,16.2408,16.1925,16.2312,7200.0
2009-06-25 15:50:00,16.82,16.86,16.81,16.85,22200.0,16.2602,16.2988,16.2505,16.2892,22200.0
2009-06-26 09:30:00,16.78,16.78,16.7,16.77,11100.0,16.2215,16.2215,16.1442,16.2118,11100.0
2009-06-26 09:40:00,16.74,16.83,16.74,16.83,6900.0,16.1828,16.2698,16.1828,16.2698,6900.0
2009-06-26 09:50:00,16.85,16.86,16.78,16.78,5700.0,16.2892,16.2988,16.2215,16.2215,5700.0
2009-06-26 10:00:00,16.78,16.82,16.78,16.79,3300.0,16.2215,16.2602,16.2215,16.2312,3300.0
2009-06-26 10:10:00,16.8,16.85,16.8,16.84,4800.0,16.2408,16.2892,16.2408,16.2795,4800.0
2009-06-26 10:20:00,16.84,16.9,16.84,16.88,3900.0,16.2795,16.3375,16.2795,16.3182,3900.0
2009-06-26 10:30:00,16.9,16.91,16.89,16.9,3900.0,16.3375,16.3472,16.3278,16.3375,3900.0
2009-06-26 10:40:00,16.87,16.89,16.87,16.88,2100.0,16.3085,16.3278,16.3085,16.3182,2100.0
2009-06-26 10:50:00,16.89,16.9,16.88,16.9,4200.0,16.3278,16.3375,16.3182,16.3375,4200.0
2009-06-26 11:00:00,16.92,16.93,16.9,16.93,5100.0,16.3569,16.3665,16.3375,16.3665,5100.0
2009-06-26 11:10:00,16.93,16.97,16.93,16.97,6000.0,16.3665,16.4052,16.3665,16.4052,6000.0
2009-06-26 11:20:00,16.95,16.95,16.94,16.94,2700.0,16.3859,16.3859,16.3762,16.3762,2700.0
2009-06-26 11:30:00,16.95,16.95,16.95,16.95,3300.0,16.3859,16.3859,16.3859,16.3859,3300.0
2009-06-26 11:40:00,16.96,16.98,16.96,16.97,7500.0,16.3955,16.4149,16.3955,16.4052,7500.0
2009-06-26 11:50:00,16.98,17.01,16.98,17.0,9000.0,16.4149,16.4439,16.4149,16.4342,9000.0
2009-06-26 12:00:00,17.0,17.0,16.97,16.97,9300.0,16.4342,16.4342,16.4052,16.4052,9300.0
2009-06-26 12:10:00,16.98,16.99,16.98,16.99,3000.0,16.4149,16.4245,16.4149,16.4245,3000.0
2009-06-26 12:20:00,16.99,17.02,16.98,17.02,4200.0,16.4245,16.4535,16.4149,16.4535,4200.0
2009-06-26 12:30:00,17.02,17.02,16.99,17.01,3000.0,16.4535,16.4535,16.4245,16.4439,3000.0
2009-06-26 12:40:00,17.02,17.04,17.02,17.04,6300.0,16.4535,16.4729,16.4535,16.4729,6300.0
2009-06-26 12:50:00,17.02,17.02,17.0,17.0,3900.0,16.4535,16.4535,16.4342,16.4342,3900.0
2009-06-26 13:00:00,17.02,17.02,17.01,17.01,3000.0,16.4535,16.4535,16.4439,16.4439,3000.0
2009-06-26 13:10:00,17.01,17.01,17.0,17.0,1200.0,16.4439,16.4439,16.4342,16.4342,1200.0
2009-06-26 13:20:00,16.99,17.0,16.98,17.0,6900.0,16.4245,16.4342,16.4149,16.4342,6900.0
2009-06-26 13:30:00,17.02,17.02,17.0,17.02,3000.0,16.4535,16.4535,16.4342,16.4535,3000.0
2009-06-26 13:40:00,17.02,17.02,16.99,16.99,19800.0,16.4535,16.4535,16.4245,16.4245,19800.0
2009-06-26 13:50:00,16.99,16.99,16.97,16.98,15600.0,16.4245,16.4245,16.4052,16.4149,15600.0
2009-06-26 14:00:00,16.98,16.98,16.97,16.97,6000.0,16.4149,16.4149,16.4052,16.4052,6000.0
2009-06-26 14:10:00,16.97,16.97,16.97,16.97,20700.0,16.4052,16.4052,16.4052,16.4052,20700.0
2009-06-26 14:20:00,16.97,16.97,16.95,16.95,7200.0,16.4052,16.4052,16.3859,16.3859,7200.0
2009-06-26 14:30:00,16.95,16.95,16.93,16.93,2700.0,16.3859,16.3859,16.3665,16.3665,2700.0
2009-06-26 14:40:00,16.93,16.95,16.93,16.95,1800.0,16.3665,16.3859,16.3665,16.3859,1800.0
2009-06-26 14:50:00,16.92,16.95,16.92,16.95,8100.0,16.3569,16.3859,16.3569,16.3859,8100.0
2009-06-26 15:00:00,16.95,16.97,16.94,16.97,4500.0,16.3859,16.4052,16.3762,16.4052,4500.0
2009-06-26 15:10:00,16.97,16.99,16.96,16.98,3300.0,16.4052,16.4245,16.3955,16.4149,3300.0
2009-06-26 15:20:00,16.98,17.0,16.97,17.0,27000.0,16.4149,16.4342,16.4052,16.4342,27000.0
2009-06-26 15:30:00,17.01,17.01,17.0,17.0,3000.0,16.4439,16.4439,16.4342,16.4342,3000.0
2009-06-26 15:40:00,17.01,17.04,17.0,17.02,30300.0,16.4439,16.4729,16.4342,16.4535,30300.0
2009-06-26 15:50:00,17.03,17.06,16.96,16.96,16500.0,16.4632,16.4922,16.3955,16.3955,16500.0
2009-06-29 09:30:00,16.97,16.98,16.76,16.76,36300.0,16.4052,16.4149,16.2022,16.2022,36300.0
2009-06-29 09:40:00,16.73,16.76,16.69,16.69,13800.0,16.1732,16.2022,16.1345,16.1345,13800.0
2009-06-29 09:50:00,16.69,16.69,16.64,16.67,12000.0,16.1345,16.1345,16.0862,16.1152,12000.0
2009-06-29 10:00:00,16.66,16.68,16.59,16.68,44400.0,16.1055,16.1248,16.0378,16.1248,44400.0
2009-06-29 10:10:00,16.68,16.77,16.68,16.77,16800.0,16.1248,16.2118,16.1248,16.2118,16800.0
2009-06-29 10:20:00,16.77,16.77,16.74,16.75,15900.0,16.2118,16.2118,16.1828,16.1925,15900.0
2009-06-29 10:30:00,16.76,16.8,16.76,16.8,9900.0,16.2022,16.2408,16.2022,16.2408,9900.0
2009-06-29 10:40:00,16.82,16.84,16.8,16.83,18300.0,16.2602,16.2795,16.2408,16.2698,18300.0
2009-06-29 10:50:00,16.81,16.82,16.81,16.82,7800.0,16.2505,16.2602,16.2505,16.2602,7800.0
2009-06-29 11:00:00,16.82,16.82,16.81,16.81,25200.0,16.2602,16.2602,16.2505,16.2505,25200.0
2009-06-29 11:10:00,16.81,16.84,16.79,16.8,25800.0,16.2505,16.2795,16.2312,16.2408,25800.0
2009-06-29 11:20:00,16.8,16.84,16.8,16.84,12600.0,16.2408,16.2795,16.2408,16.2795,12600.0
2009-06-29 11:30:00,16.84,16.85,16.82,16.83,28500.0,16.2795,16.2892,16.2602,16.2698,28500.0
2009-06-29 11:40:00,16.83,16.87,16.82,16.85,5700.0,16.2698,16.3085,16.2602,16.2892,5700.0
2009-06-29 11:50:00,16.85,16.91,16.85,16.9,6600.0,16.2892,16.3472,16.2892,16.3375,6600.0
2009-06-29 12:00:00,16.9,16.93,16.9,16.91,3000.0,16.3375,16.3665,16.3375,16.3472,3000.0
2009-06-29 12:10:00,16.93,16.93,16.91,16.93,9300.0,16.3665,16.3665,16.3472,16.3665,9300.0
2009-06-29 12:20:00,16.93,16.94,16.93,16.94,5400.0,16.3665,16.3762,16.3665,16.3762,5400.0
2009-06-29 12:30:00,16.98,16.99,16.95,16.96,11100.0,16.4149,16.4245,16.3859,16.3955,11100.0
2009-06-29 12:40:00,16.95,16.97,16.95,16.95,3300.0,16.3859,16.4052,16.3859,16.3859,3300.0
2009-06-29 12:50:00,16.95,16.98,16.95,16.96,6000.0,16.3859,16.4149,16.3859,16.3955,6000.0
2009-06-29 13:00:00,16.95,16.96,16.95,16.96,3900.0,16.3859,16.3955,16.3859,16.3955,3900.0
2009-06-29 13:10:00,16.95,16.96,16.95,16.95,4200.0,16.3859,16.3955,16.3859,16.3859,4200.0
2009-06-29 13:20:00,16.94,16.96,16.94,16.94,9600.0,16.3762,16.3955,16.3762,16.3762,9600.0
2009-06-29 13:30:00,16.94,16.96,16.94,16.96,3600.0,16.3762,16.3955,16.3762,16.3955,3600.0
2009-06-29 13:40:00,16.96,16.96,16.93,16.93,5100.0,16.3955,16.3955,16.3665,16.3665,5100.0
2009-06-29 13:50:00,16.95,16.95,16.9,16.94,14700.0,16.3859,16.3859,16.3375,16.3762,14700.0
2009-06-29 14:00:00,16.92,16.92,16.89,16.91,4500.0,16.3569,16.3569,16.3278,16.3472,4500.0
2009-06-29 14:10:00,16.91,16.94,16.91,16.93,4200.0,16.3472,16.3762,16.3472,16.3665,4200.0
2009-06-29 14:20:00,16.96,16.96,16.94,16.95,16800.0,16.3955,16.3955,16.3762,16.3859,16800.0
2009-06-29 14:30:00,16.96,16.98,16.95,16.96,5100.0,16.3955,16.4149,16.3859,16.3955,5100.0
2009-06-29 14:40:00,16.94,16.97,16.94,16.96,9000.0,16.3762,16.4052,16.3762,16.3955,9000.0
2009-06-29 14:50:00,16.95,16.98,16.95,16.97,3300.0,16.3859,16.4149,16.3859,16.4052,3300.0
2009-06-29 15:00:00,16.96,16.98,16.95,16.97,15600.0,16.3955,16.4149,16.3859,16.4052,15600.0
2009-06-29 15:10:00,16.97,16.97,16.96,16.97,5400.0,16.4052,16.4052,16.3955,16.4052,5400.0
2009-06-29 15:20:00,16.97,16.99,16.97,16.97,20400.0,16.4052,16.4245,16.4052,16.4052,20400.0
2009-06-29 15:30:00,16.97,16.98,16.94,16.94,72300.0,16.4052,16.4149,16.3762,16.3762,72300.0
2009-06-29 15:40:00,16.97,16.98,16.95,16.95,14100.0,16.4052,16.4149,16.3859,16.3859,14100.0
2009-06-29 15:50:00,16.95,16.99,16.94,16.95,26400.0,16.3859,16.4245,16.3762,16.3859,26400.0
2009-06-30 09:30:00,17.14,17.14,16.95,17.02,60900.0,16.5695,16.5695,16.3859,16.4535,60900.0
2009-06-30 09:40:00,17.04,17.08,17.04,17.08,58800.0,16.4729,16.5115,16.4729,16.5115,58800.0
2009-06-30 09:50:00,17.07,17.11,17.06,17.09,10200.0,16.5019,16.5405,16.4922,16.5212,10200.0
2009-06-30 10:00:00,17.08,17.08,16.91,16.92,13800.0,16.5115,16.5115,16.3472,16.3569,13800.0
2009-06-30 10:10:00,16.92,16.93,16.88,16.88,10800.0,16.3569,16.3665,16.3182,16.3182,10800.0
2009-06-30 10:20:00,16.85,16.85,16.82,16.84,20100.0,16.2892,16.2892,16.2602,16.2795,20100.0
2009-06-30 10:30:00,16.83,16.83,16.78,16.82,13800.0,16.2698,16.2698,16.2215,16.2602,13800.0
2009-06-30 10:40:00,16.83,16.85,16.8,16.83,4500.0,16.2698,16.2892,16.2408,16.2698,4500.0
2009-06-30 10:50:00,16.82,16.86,16.82,16.86,11100.0,16.2602,16.2988,16.2602,16.2988,11100.0
2009-06-30 11:00:00,16.88,16.9,16.88,16.88,4500.0,16.3182,16.3375,16.3182,16.3182,4500.0
2009-06-30 11:10:00,16.88,16.9,16.88,16.9,5400.0,16.3182,16.3375,16.3182,16.3375,5400.0
2009-06-30 11:20:00,16.93,16.93,16.88,16.88,6600.0,16.3665,16.3665,16.3182,16.3182,6600.0
2009-06-30 11:30:00,16.87,16.87,16.81,16.83,8700.0,16.3085,16.3085,16.2505,16.2698,8700.0
2009-06-30 11:40:00,16.83,16.87,16.83,16.87,8400.0,16.2698,16.3085,16.2698,16.3085,8400.0
2009-06-30 11:50:00,16.86,16.89,16.86,16.88,17700.0,16.2988,16.3278,16.2988,16.3182,17700.0
2009-06-30 12:00:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-06-30 12:10:00,16.86,16.88,16.84,16.84,1500.0,16.2988,16.3182,16.2795,16.2795,1500.0
2009-06-30 12:20:00,16.83,16.84,16.82,16.84,8100.0,16.2698,16.2795,16.2602,16.2795,8100.0
2009-06-30 12:30:00,16.85,16.85,16.84,16.84,2700.0,16.2892,16.2892,16.2795,16.2795,2700.0
2009-06-30 12:40:00,16.81,16.81,16.8,16.8,1500.0,16.2505,16.2505,16.2408,16.2408,1500.0
2009-06-30 12:50:00,16.81,16.82,16.81,16.82,29400.0,16.2505,16.2602,16.2505,16.2602,29400.0
2009-06-30 13:00:00,16.81,16.81,16.79,16.81,3900.0,16.2505,16.2505,16.2312,16.2505,3900.0
2009-06-30 13:10:00,16.8,16.82,16.8,16.81,3900.0,16.2408,16.2602,16.2408,16.2505,3900.0
2009-06-30 13:20:00,16.81,16.82,16.8,16.82,11400.0,16.2505,16.2602,16.2408,16.2602,11400.0
2009-06-30 13:30:00,16.82,16.82,16.8,16.8,900.0,16.2602,16.2602,16.2408,16.2408,900.0
2009-06-30 13:40:00,16.81,16.81,16.81,16.81,900.0,16.2505,16.2505,16.2505,16.2505,900.0
2009-06-30 13:50:00,16.82,16.82,16.81,16.82,2700.0,16.2602,16.2602,16.2505,16.2602,2700.0
2009-06-30 14:00:00,16.81,16.83,16.8,16.83,12300.0,16.2505,16.2698,16.2408,16.2698,12300.0
2009-06-30 14:10:00,16.83,16.83,16.82,16.82,3000.0,16.2698,16.2698,16.2602,16.2602,3000.0
2009-06-30 14:20:00,16.83,16.83,16.83,16.83,600.0,16.2698,16.2698,16.2698,16.2698,600.0
2009-06-30 14:30:00,16.84,16.86,16.81,16.86,12000.0,16.2795,16.2988,16.2505,16.2988,12000.0
2009-06-30 14:40:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-06-30 14:50:00,16.88,16.9,16.88,16.9,1800.0,16.3182,16.3375,16.3182,16.3375,1800.0
2009-06-30 15:00:00,16.91,16.91,16.88,16.88,4200.0,16.3472,16.3472,16.3182,16.3182,4200.0
2009-06-30 15:10:00,16.9,16.91,16.89,16.9,3000.0,16.3375,16.3472,16.3278,16.3375,3000.0
2009-06-30 15:20:00,16.9,16.95,16.9,16.95,6000.0,16.3375,16.3859,16.3375,16.3859,6000.0
2009-06-30 15:30:00,16.95,16.97,16.94,16.95,6900.0,16.3859,16.4052,16.3762,16.3859,6900.0
2009-06-30 15:40:00,16.93,16.95,16.93,16.95,2700.0,16.3665,16.3859,16.3665,16.3859,2700.0
2009-06-30 15:50:00,16.93,16.93,16.88,16.88,17700.0,16.3665,16.3665,16.3182,16.3182,17700.0
2009-07-01 09:30:00,16.83,16.85,16.69,16.69,59700.0,16.2698,16.2892,16.1345,16.1345,59700.0
2009-07-01 09:40:00,16.69,16.72,16.67,16.71,12300.0,16.1345,16.1635,16.1152,16.1538,12300.0
2009-07-01 09:50:00,16.8,16.8,16.78,16.8,11100.0,16.2408,16.2408,16.2215,16.2408,11100.0
2009-07-01 10:00:00,16.79,16.79,16.67,16.71,8700.0,16.2312,16.2312,16.1152,16.1538,8700.0
2009-07-01 10:10:00,16.71,16.73,16.69,16.73,42000.0,16.1538,16.1732,16.1345,16.1732,42000.0
2009-07-01 10:20:00,16.76,16.82,16.75,16.81,12600.0,16.2022,16.2602,16.1925,16.2505,12600.0
2009-07-01 10:30:00,16.82,16.82,16.77,16.77,38700.0,16.2602,16.2602,16.2118,16.2118,38700.0
2009-07-01 10:40:00,16.77,16.78,16.76,16.78,10800.0,16.2118,16.2215,16.2022,16.2215,10800.0
2009-07-01 10:50:00,16.77,16.78,16.76,16.76,4200.0,16.2118,16.2215,16.2022,16.2022,4200.0
2009-07-01 11:00:00,16.77,16.77,16.75,16.75,2400.0,16.2118,16.2118,16.1925,16.1925,2400.0
2009-07-01 11:10:00,16.75,16.75,16.7,16.71,10500.0,16.1925,16.1925,16.1442,16.1538,10500.0
2009-07-01 11:20:00,16.7,16.7,16.67,16.67,19800.0,16.1442,16.1442,16.1152,16.1152,19800.0
2009-07-01 11:30:00,16.67,16.67,16.67,16.67,7800.0,16.1152,16.1152,16.1152,16.1152,7800.0
2009-07-01 11:40:00,16.67,16.67,16.67,16.67,17700.0,16.1152,16.1152,16.1152,16.1152,17700.0
2009-07-01 11:50:00,16.7,16.7,16.7,16.7,600.0,16.1442,16.1442,16.1442,16.1442,600.0
2009-07-01 12:00:00,16.7,16.7,16.7,16.7,1500.0,16.1442,16.1442,16.1442,16.1442,1500.0
2009-07-01 12:10:00,16.73,16.73,16.71,16.71,15600.0,16.1732,16.1732,16.1538,16.1538,15600.0
2009-07-01 12:20:00,16.71,16.73,16.71,16.73,33600.0,16.1538,16.1732,16.1538,16.1732,33600.0
2009-07-01 12:30:00,16.73,16.73,16.72,16.72,1800.0,16.1732,16.1732,16.1635,16.1635,1800.0
2009-07-01 12:40:00,16.72,16.72,16.71,16.71,1200.0,16.1635,16.1635,16.1538,16.1538,1200.0
2009-07-01 12:50:00,16.71,16.71,16.71,16.71,10200.0,16.1538,16.1538,16.1538,16.1538,10200.0
2009-07-01 13:00:00,16.71,16.71,16.69,16.69,4200.0,16.1538,16.1538,16.1345,16.1345,4200.0
2009-07-01 13:10:00,16.7,16.71,16.69,16.7,3000.0,16.1442,16.1538,16.1345,16.1442,3000.0
2009-07-01 13:20:00,16.68,16.69,16.68,16.69,1200.0,16.1248,16.1345,16.1248,16.1345,1200.0
2009-07-01 13:30:00,16.7,16.71,16.7,16.7,2400.0,16.1442,16.1538,16.1442,16.1442,2400.0
2009-07-01 13:40:00,16.69,16.69,16.68,16.68,900.0,16.1345,16.1345,16.1248,16.1248,900.0
2009-07-01 13:50:00,16.68,16.69,16.68,16.69,4500.0,16.1248,16.1345,16.1248,16.1345,4500.0
2009-07-01 14:00:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-07-01 14:10:00,16.67,16.67,16.67,16.67,18600.0,16.1152,16.1152,16.1152,16.1152,18600.0
2009-07-01 14:20:00,16.68,16.68,16.67,16.68,5100.0,16.1248,16.1248,16.1152,16.1248,5100.0
2009-07-01 14:30:00,16.67,16.7,16.65,16.7,188700.0,16.1152,16.1442,16.0958,16.1442,188700.0
2009-07-01 14:40:00,16.71,16.71,16.7,16.7,8400.0,16.1538,16.1538,16.1442,16.1442,8400.0
2009-07-01 14:50:00,16.71,16.71,16.69,16.69,9000.0,16.1538,16.1538,16.1345,16.1345,9000.0
2009-07-01 15:00:00,16.68,16.7,16.68,16.7,1500.0,16.1248,16.1442,16.1248,16.1442,1500.0
2009-07-01 15:10:00,16.68,16.69,16.68,16.68,1800.0,16.1248,16.1345,16.1248,16.1248,1800.0
2009-07-01 15:20:00,16.69,16.69,16.63,16.63,19800.0,16.1345,16.1345,16.0765,16.0765,19800.0
2009-07-01 15:30:00,16.63,16.64,16.63,16.64,1500.0,16.0765,16.0862,16.0765,16.0862,1500.0
2009-07-01 15:40:00,16.65,16.66,16.61,16.61,15900.0,16.0958,16.1055,16.0572,16.0572,15900.0
2009-07-01 15:50:00,16.62,16.67,16.62,16.67,28500.0,16.0668,16.1152,16.0668,16.1152,28500.0
2009-07-02 09:30:00,16.6,16.6,16.22,16.22,66600.0,16.0475,16.0475,15.6801,15.6801,66600.0
2009-07-02 09:40:00,16.19,16.29,16.17,16.29,34800.0,15.6511,15.7478,15.6318,15.7478,34800.0
2009-07-02 09:50:00,16.29,16.3,16.27,16.27,9600.0,15.7478,15.7575,15.7285,15.7285,9600.0
2009-07-02 10:00:00,16.26,16.26,16.22,16.22,2400.0,15.7188,15.7188,15.6801,15.6801,2400.0
2009-07-02 10:10:00,16.23,16.27,16.22,16.26,18000.0,15.6898,15.7285,15.6801,15.7188,18000.0
2009-07-02 10:20:00,16.27,16.27,16.21,16.25,7500.0,15.7285,15.7285,15.6705,15.7092,7500.0
2009-07-02 10:30:00,16.25,16.3,16.25,16.28,24600.0,15.7092,15.7575,15.7092,15.7382,24600.0
2009-07-02 10:40:00,16.29,16.3,16.27,16.28,13800.0,15.7478,15.7575,15.7285,15.7382,13800.0
2009-07-02 10:50:00,16.28,16.3,16.27,16.29,17100.0,15.7382,15.7575,15.7285,15.7478,17100.0
2009-07-02 11:00:00,16.28,16.28,16.27,16.27,10800.0,15.7382,15.7382,15.7285,15.7285,10800.0
2009-07-02 11:10:00,16.29,16.29,16.27,16.27,12600.0,15.7478,15.7478,15.7285,15.7285,12600.0
2009-07-02 11:20:00,16.27,16.27,16.25,16.26,10500.0,15.7285,15.7285,15.7092,15.7188,10500.0
2009-07-02 11:30:00,16.26,16.27,16.26,16.26,10200.0,15.7188,15.7285,15.7188,15.7188,10200.0
2009-07-02 11:40:00,16.25,16.25,16.24,16.25,3600.0,15.7092,15.7092,15.6995,15.7092,3600.0
2009-07-02 11:50:00,16.25,16.25,16.24,16.25,1800.0,15.7092,15.7092,15.6995,15.7092,1800.0
2009-07-02 12:00:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-07-02 12:10:00,16.26,16.26,16.25,16.25,1200.0,15.7188,15.7188,15.7092,15.7092,1200.0
2009-07-02 12:20:00,16.23,16.24,16.23,16.23,3300.0,15.6898,15.6995,15.6898,15.6898,3300.0
2009-07-02 12:30:00,16.23,16.23,16.23,16.23,9600.0,15.6898,15.6898,15.6898,15.6898,9600.0
2009-07-02 12:40:00,16.25,16.25,16.25,16.25,27600.0,15.7092,15.7092,15.7092,15.7092,27600.0
2009-07-02 12:50:00,16.25,16.25,16.24,16.25,9600.0,15.7092,15.7092,15.6995,15.7092,9600.0
2009-07-02 13:00:00,16.25,16.26,16.25,16.26,3000.0,15.7092,15.7188,15.7092,15.7188,3000.0
2009-07-02 13:10:00,16.26,16.26,16.23,16.23,6900.0,15.7188,15.7188,15.6898,15.6898,6900.0
2009-07-02 13:20:00,16.24,16.24,16.24,16.24,1200.0,15.6995,15.6995,15.6995,15.6995,1200.0
2009-07-02 13:30:00,16.24,16.25,16.22,16.25,9900.0,15.6995,15.7092,15.6801,15.7092,9900.0
2009-07-02 13:40:00,16.25,16.27,16.25,16.25,2100.0,15.7092,15.7285,15.7092,15.7092,2100.0
2009-07-02 13:50:00,16.26,16.26,16.26,16.26,600.0,15.7188,15.7188,15.7188,15.7188,600.0
2009-07-02 14:00:00,16.25,16.26,16.25,16.25,1500.0,15.7092,15.7188,15.7092,15.7092,1500.0
2009-07-02 14:10:00,16.24,16.25,16.24,16.25,2400.0,15.6995,15.7092,15.6995,15.7092,2400.0
2009-07-02 14:20:00,16.25,16.26,16.25,16.26,1800.0,15.7092,15.7188,15.7092,15.7188,1800.0
2009-07-02 14:30:00,16.24,16.24,16.23,16.24,3300.0,15.6995,15.6995,15.6898,15.6995,3300.0
2009-07-02 14:40:00,16.25,16.25,16.22,16.22,1200.0,15.7092,15.7092,15.6801,15.6801,1200.0
2009-07-02 14:50:00,16.24,16.24,16.22,16.22,3300.0,15.6995,15.6995,15.6801,15.6801,3300.0
2009-07-02 15:00:00,16.25,16.25,16.23,16.25,8700.0,15.7092,15.7092,15.6898,15.7092,8700.0
2009-07-02 15:10:00,16.22,16.23,16.22,16.23,3300.0,15.6801,15.6898,15.6801,15.6898,3300.0
2009-07-02 15:20:00,16.22,16.22,16.17,16.17,27900.0,15.6801,15.6801,15.6318,15.6318,27900.0
2009-07-02 15:30:00,16.17,16.17,16.14,16.17,15600.0,15.6318,15.6318,15.6028,15.6318,15600.0
2009-07-02 15:40:00,16.17,16.22,16.17,16.21,8700.0,15.6318,15.6801,15.6318,15.6705,8700.0
2009-07-02 15:50:00,16.2,16.2,16.17,16.18,11700.0,15.6608,15.6608,15.6318,15.6415,11700.0
2009-07-06 09:30:00,16.05,16.13,16.03,16.1,36600.0,15.5158,15.5931,15.4965,15.5641,36600.0
2009-07-06 09:40:00,16.11,16.14,16.06,16.09,25200.0,15.5738,15.6028,15.5255,15.5545,25200.0
2009-07-06 09:50:00,16.1,16.1,16.06,16.08,86100.0,15.5641,15.5641,15.5255,15.5448,86100.0
2009-07-06 10:00:00,16.08,16.1,15.97,15.97,48600.0,15.5448,15.5641,15.4385,15.4385,48600.0
2009-07-06 10:10:00,15.97,15.99,15.96,15.96,45900.0,15.4385,15.4578,15.4288,15.4288,45900.0
2009-07-06 10:20:00,15.93,15.95,15.91,15.94,4500.0,15.3998,15.4191,15.3805,15.4095,4500.0
2009-07-06 10:30:00,15.94,15.96,15.92,15.96,7800.0,15.4095,15.4288,15.3901,15.4288,7800.0
2009-07-06 10:40:00,15.97,16.0,15.97,16.0,3300.0,15.4385,15.4675,15.4385,15.4675,3300.0
2009-07-06 10:50:00,16.01,16.01,15.99,15.99,7800.0,15.4771,15.4771,15.4578,15.4578,7800.0
2009-07-06 11:00:00,15.99,16.0,15.99,15.99,14700.0,15.4578,15.4675,15.4578,15.4578,14700.0
2009-07-06 11:10:00,15.98,16.03,15.98,16.03,5400.0,15.4481,15.4965,15.4481,15.4965,5400.0
2009-07-06 11:20:00,16.02,16.06,16.02,16.06,1200.0,15.4868,15.5255,15.4868,15.5255,1200.0
2009-07-06 11:30:00,16.04,16.06,16.04,16.05,3900.0,15.5061,15.5255,15.5061,15.5158,3900.0
2009-07-06 11:40:00,16.05,16.05,16.04,16.04,2400.0,15.5158,15.5158,15.5061,15.5061,2400.0
2009-07-06 11:50:00,16.06,16.06,16.05,16.05,1800.0,15.5255,15.5255,15.5158,15.5158,1800.0
2009-07-06 12:00:00,16.03,16.03,16.03,16.03,6900.0,15.4965,15.4965,15.4965,15.4965,6900.0
2009-07-06 12:10:00,16.03,16.03,16.03,16.03,300.0,15.4965,15.4965,15.4965,15.4965,300.0
2009-07-06 12:20:00,16.04,16.04,16.0,16.0,1200.0,15.5061,15.5061,15.4675,15.4675,1200.0
2009-07-06 12:30:00,16.02,16.02,16.01,16.01,5400.0,15.4868,15.4868,15.4771,15.4771,5400.0
2009-07-06 12:40:00,16.02,16.02,16.02,16.02,900.0,15.4868,15.4868,15.4868,15.4868,900.0
2009-07-06 12:50:00,16.01,16.03,16.01,16.01,9300.0,15.4771,15.4965,15.4771,15.4771,9300.0
2009-07-06 13:00:00,16.01,16.04,16.01,16.04,17700.0,15.4771,15.5061,15.4771,15.5061,17700.0
2009-07-06 13:10:00,16.03,16.06,16.03,16.05,29400.0,15.4965,15.5255,15.4965,15.5158,29400.0
2009-07-06 13:20:00,16.06,16.09,16.06,16.07,22200.0,15.5255,15.5545,15.5255,15.5351,22200.0
2009-07-06 13:30:00,16.04,16.04,16.04,16.04,1200.0,15.5061,15.5061,15.5061,15.5061,1200.0
2009-07-06 13:40:00,16.05,16.05,16.05,16.05,300.0,15.5158,15.5158,15.5158,15.5158,300.0
2009-07-06 13:50:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-07-06 14:00:00,16.03,16.03,16.03,16.03,1500.0,15.4965,15.4965,15.4965,15.4965,1500.0
2009-07-06 14:10:00,16.03,16.05,16.03,16.05,1800.0,15.4965,15.5158,15.4965,15.5158,1800.0
2009-07-06 14:20:00,16.04,16.04,16.04,16.04,900.0,15.5061,15.5061,15.5061,15.5061,900.0
2009-07-06 14:30:00,16.05,16.06,16.05,16.05,4800.0,15.5158,15.5255,15.5158,15.5158,4800.0
2009-07-06 14:40:00,16.05,16.05,16.03,16.05,3000.0,15.5158,15.5158,15.4965,15.5158,3000.0
2009-07-06 14:50:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-07-06 15:00:00,16.04,16.07,16.04,16.07,4200.0,15.5061,15.5351,15.5061,15.5351,4200.0
2009-07-06 15:10:00,16.07,16.07,16.06,16.07,6600.0,15.5351,15.5351,15.5255,15.5351,6600.0
2009-07-06 15:20:00,16.07,16.09,16.07,16.07,5700.0,15.5351,15.5545,15.5351,15.5351,5700.0
2009-07-06 15:30:00,16.07,16.07,16.05,16.06,6300.0,15.5351,15.5351,15.5158,15.5255,6300.0
2009-07-06 15:40:00,16.08,16.12,16.08,16.11,23100.0,15.5448,15.5835,15.5448,15.5738,23100.0
2009-07-06 15:50:00,16.11,16.12,16.1,16.12,12900.0,15.5738,15.5835,15.5641,15.5835,12900.0
2009-07-07 09:30:00,16.08,16.09,16.07,16.07,3600.0,15.5448,15.5545,15.5351,15.5351,3600.0
2009-07-07 09:40:00,16.09,16.1,16.06,16.08,9900.0,15.5545,15.5641,15.5255,15.5448,9900.0
2009-07-07 09:50:00,16.08,16.11,16.03,16.04,15000.0,15.5448,15.5738,15.4965,15.5061,15000.0
2009-07-07 10:00:00,16.02,16.02,15.96,15.96,48300.0,15.4868,15.4868,15.4288,15.4288,48300.0
2009-07-07 10:10:00,15.94,15.94,15.91,15.93,13500.0,15.4095,15.4095,15.3805,15.3998,13500.0
2009-07-07 10:20:00,15.94,15.96,15.94,15.96,9600.0,15.4095,15.4288,15.4095,15.4288,9600.0
2009-07-07 10:30:00,15.99,16.0,15.98,16.0,6900.0,15.4578,15.4675,15.4481,15.4675,6900.0
2009-07-07 10:40:00,16.0,16.06,16.0,16.06,1800.0,15.4675,15.5255,15.4675,15.5255,1800.0
2009-07-07 10:50:00,16.06,16.06,16.05,16.05,3300.0,15.5255,15.5255,15.5158,15.5158,3300.0
2009-07-07 11:00:00,16.03,16.05,16.03,16.04,8400.0,15.4965,15.5158,15.4965,15.5061,8400.0
2009-07-07 11:10:00,16.07,16.07,16.07,16.07,900.0,15.5351,15.5351,15.5351,15.5351,900.0
2009-07-07 11:20:00,16.07,16.07,16.05,16.05,2400.0,15.5351,15.5351,15.5158,15.5158,2400.0
2009-07-07 11:30:00,16.02,16.04,16.01,16.01,1800.0,15.4868,15.5061,15.4771,15.4771,1800.0
2009-07-07 11:40:00,16.0,16.0,15.96,15.96,900.0,15.4675,15.4675,15.4288,15.4288,900.0
2009-07-07 11:50:00,15.97,16.0,15.97,16.0,900.0,15.4385,15.4675,15.4385,15.4675,900.0
2009-07-07 12:00:00,15.97,15.98,15.97,15.98,1200.0,15.4385,15.4481,15.4385,15.4481,1200.0
2009-07-07 12:10:00,15.98,15.98,15.98,15.98,0.0,15.4481,15.4481,15.4481,15.4481,0.0
2009-07-07 12:20:00,15.99,15.99,15.97,15.97,2700.0,15.4578,15.4578,15.4385,15.4385,2700.0
2009-07-07 12:30:00,15.99,15.99,15.97,15.97,6600.0,15.4578,15.4578,15.4385,15.4385,6600.0
2009-07-07 12:40:00,15.98,15.98,15.98,15.98,300.0,15.4481,15.4481,15.4481,15.4481,300.0
2009-07-07 12:50:00,15.98,15.99,15.98,15.98,27600.0,15.4481,15.4578,15.4481,15.4481,27600.0
2009-07-07 13:00:00,15.98,15.99,15.97,15.99,1200.0,15.4481,15.4578,15.4385,15.4578,1200.0
2009-07-07 13:10:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 13:20:00,16.0,16.0,15.99,15.99,1200.0,15.4675,15.4675,15.4578,15.4578,1200.0
2009-07-07 13:30:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 13:40:00,16.01,16.01,16.01,16.01,1200.0,15.4771,15.4771,15.4771,15.4771,1200.0
2009-07-07 13:50:00,16.0,16.0,15.98,15.98,1800.0,15.4675,15.4675,15.4481,15.4481,1800.0
2009-07-07 14:00:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 14:10:00,16.0,16.02,15.99,15.99,2400.0,15.4675,15.4868,15.4578,15.4578,2400.0
2009-07-07 14:20:00,16.0,16.0,15.99,15.99,600.0,15.4675,15.4675,15.4578,15.4578,600.0
2009-07-07 14:30:00,16.01,16.01,16.0,16.01,2400.0,15.4771,15.4771,15.4675,15.4771,2400.0
2009-07-07 14:40:00,16.0,16.0,15.98,15.98,1500.0,15.4675,15.4675,15.4481,15.4481,1500.0
2009-07-07 14:50:00,15.97,15.98,15.91,15.91,17100.0,15.4385,15.4481,15.3805,15.3805,17100.0
2009-07-07 15:00:00,15.91,15.91,15.85,15.86,40800.0,15.3805,15.3805,15.3225,15.3321,40800.0
2009-07-07 15:10:00,15.86,15.89,15.86,15.88,32700.0,15.3321,15.3611,15.3321,15.3515,32700.0
2009-07-07 15:20:00,15.87,15.9,15.84,15.88,21000.0,15.3418,15.3708,15.3128,15.3515,21000.0
2009-07-07 15:30:00,15.88,15.89,15.85,15.85,12000.0,15.3515,15.3611,15.3225,15.3225,12000.0
2009-07-07 15:40:00,15.86,15.86,15.82,15.82,14400.0,15.3321,15.3321,15.2935,15.2935,14400.0
2009-07-07 15:50:00,15.81,15.83,15.8,15.82,32700.0,15.2838,15.3031,15.2741,15.2935,32700.0
2009-07-08 09:30:00,16.04,16.1,16.03,16.05,27900.0,15.5061,15.5641,15.4965,15.5158,27900.0
2009-07-08 09:40:00,16.04,16.12,16.04,16.09,9300.0,15.5061,15.5835,15.5061,15.5545,9300.0
2009-07-08 09:50:00,16.09,16.09,15.99,16.0,7800.0,15.5545,15.5545,15.4578,15.4675,7800.0
2009-07-08 10:00:00,16.02,16.05,16.02,16.02,7500.0,15.4868,15.5158,15.4868,15.4868,7500.0
2009-07-08 10:10:00,16.03,16.03,16.01,16.03,3900.0,15.4965,15.4965,15.4771,15.4965,3900.0
2009-07-08 10:20:00,16.07,16.07,16.04,16.04,2100.0,15.5351,15.5351,15.5061,15.5061,2100.0
2009-07-08 10:30:00,16.02,16.02,16.01,16.01,2700.0,15.4868,15.4868,15.4771,15.4771,2700.0
2009-07-08 10:40:00,16.01,16.02,16.01,16.01,2100.0,15.4771,15.4868,15.4771,15.4771,2100.0
2009-07-08 10:50:00,16.01,16.01,15.97,15.97,2700.0,15.4771,15.4771,15.4385,15.4385,2700.0
2009-07-08 11:00:00,15.97,15.97,15.89,15.91,16500.0,15.4385,15.4385,15.3611,15.3805,16500.0
2009-07-08 11:10:00,15.9,15.91,15.89,15.89,1500.0,15.3708,15.3805,15.3611,15.3611,1500.0
2009-07-08 11:20:00,15.9,15.9,15.83,15.85,6300.0,15.3708,15.3708,15.3031,15.3225,6300.0
2009-07-08 11:30:00,15.85,15.85,15.82,15.82,11400.0,15.3225,15.3225,15.2935,15.2935,11400.0
2009-07-08 11:40:00,15.81,15.85,15.81,15.85,21900.0,15.2838,15.3225,15.2838,15.3225,21900.0
2009-07-08 11:50:00,15.82,15.84,15.77,15.8,17100.0,15.2935,15.3128,15.2451,15.2741,17100.0
2009-07-08 12:00:00,15.79,15.79,15.75,15.78,5100.0,15.2645,15.2645,15.2258,15.2548,5100.0
2009-07-08 12:10:00,15.78,15.78,15.76,15.76,3000.0,15.2548,15.2548,15.2355,15.2355,3000.0
2009-07-08 12:20:00,15.73,15.75,15.71,15.72,8700.0,15.2065,15.2258,15.1871,15.1968,8700.0
2009-07-08 12:30:00,15.73,15.73,15.72,15.72,1200.0,15.2065,15.2065,15.1968,15.1968,1200.0
2009-07-08 12:40:00,15.72,15.72,15.72,15.72,1800.0,15.1968,15.1968,15.1968,15.1968,1800.0
2009-07-08 12:50:00,15.74,15.74,15.72,15.72,1800.0,15.2161,15.2161,15.1968,15.1968,1800.0
2009-07-08 13:00:00,15.74,15.74,15.72,15.73,1500.0,15.2161,15.2161,15.1968,15.2065,1500.0
2009-07-08 13:10:00,15.77,15.77,15.74,15.74,1200.0,15.2451,15.2451,15.2161,15.2161,1200.0
2009-07-08 13:20:00,15.77,15.78,15.75,15.77,3300.0,15.2451,15.2548,15.2258,15.2451,3300.0
2009-07-08 13:30:00,15.79,15.8,15.75,15.75,3600.0,15.2645,15.2741,15.2258,15.2258,3600.0
2009-07-08 13:40:00,15.78,15.78,15.76,15.77,900.0,15.2548,15.2548,15.2355,15.2451,900.0
2009-07-08 13:50:00,15.75,15.75,15.75,15.75,300.0,15.2258,15.2258,15.2258,15.2258,300.0
2009-07-08 14:00:00,15.73,15.74,15.71,15.71,3000.0,15.2065,15.2161,15.1871,15.1871,3000.0
2009-07-08 14:10:00,15.69,15.69,15.68,15.68,900.0,15.1678,15.1678,15.1581,15.1581,900.0
2009-07-08 14:20:00,15.69,15.73,15.69,15.73,15300.0,15.1678,15.2065,15.1678,15.2065,15300.0
2009-07-08 14:30:00,15.71,15.71,15.71,15.71,3000.0,15.1871,15.1871,15.1871,15.1871,3000.0
2009-07-08 14:40:00,15.71,15.71,15.71,15.71,600.0,15.1871,15.1871,15.1871,15.1871,600.0
2009-07-08 14:50:00,15.71,15.72,15.71,15.72,5100.0,15.1871,15.1968,15.1871,15.1968,5100.0
2009-07-08 15:00:00,15.74,15.77,15.74,15.76,3900.0,15.2161,15.2451,15.2161,15.2355,3900.0
2009-07-08 15:10:00,15.75,15.75,15.75,15.75,2100.0,15.2258,15.2258,15.2258,15.2258,2100.0
2009-07-08 15:20:00,15.71,15.71,15.67,15.67,17100.0,15.1871,15.1871,15.1485,15.1485,17100.0
2009-07-08 15:30:00,15.68,15.74,15.68,15.72,11700.0,15.1581,15.2161,15.1581,15.1968,11700.0
2009-07-08 15:40:00,15.73,15.8,15.73,15.77,44400.0,15.2065,15.2741,15.2065,15.2451,44400.0
2009-07-08 15:50:00,15.75,15.77,15.73,15.77,22500.0,15.2258,15.2451,15.2065,15.2451,22500.0
2009-07-09 09:30:00,15.81,15.85,15.7,15.72,22500.0,15.2838,15.3225,15.1775,15.1968,22500.0
2009-07-09 09:40:00,15.72,15.72,15.68,15.69,37800.0,15.1968,15.1968,15.1581,15.1678,37800.0
2009-07-09 09:50:00,15.67,15.75,15.67,15.75,7500.0,15.1485,15.2258,15.1485,15.2258,7500.0
2009-07-09 10:00:00,15.74,15.77,15.73,15.77,11400.0,15.2161,15.2451,15.2065,15.2451,11400.0
2009-07-09 10:10:00,15.78,15.78,15.78,15.78,3300.0,15.2548,15.2548,15.2548,15.2548,3300.0
2009-07-09 10:20:00,15.75,15.77,15.74,15.77,24000.0,15.2258,15.2451,15.2161,15.2451,24000.0
2009-07-09 10:30:00,15.75,15.79,15.73,15.79,4200.0,15.2258,15.2645,15.2065,15.2645,4200.0
2009-07-09 10:40:00,15.78,15.8,15.77,15.78,2400.0,15.2548,15.2741,15.2451,15.2548,2400.0
2009-07-09 10:50:00,15.77,15.78,15.77,15.78,900.0,15.2451,15.2548,15.2451,15.2548,900.0
2009-07-09 11:00:00,15.78,15.78,15.76,15.76,3300.0,15.2548,15.2548,15.2355,15.2355,3300.0
2009-07-09 11:10:00,15.77,15.77,15.74,15.74,5100.0,15.2451,15.2451,15.2161,15.2161,5100.0
2009-07-09 11:20:00,15.75,15.78,15.75,15.78,4800.0,15.2258,15.2548,15.2258,15.2548,4800.0
2009-07-09 11:30:00,15.77,15.79,15.77,15.79,5100.0,15.2451,15.2645,15.2451,15.2645,5100.0
2009-07-09 11:40:00,15.78,15.82,15.78,15.81,3000.0,15.2548,15.2935,15.2548,15.2838,3000.0
2009-07-09 11:50:00,15.79,15.8,15.79,15.8,900.0,15.2645,15.2741,15.2645,15.2741,900.0
2009-07-09 12:00:00,15.77,15.77,15.75,15.75,60000.0,15.2451,15.2451,15.2258,15.2258,60000.0
2009-07-09 12:10:00,15.78,15.78,15.78,15.78,300.0,15.2548,15.2548,15.2548,15.2548,300.0
2009-07-09 12:20:00,15.79,15.79,15.78,15.78,1500.0,15.2645,15.2645,15.2548,15.2548,1500.0
2009-07-09 12:30:00,15.77,15.8,15.77,15.8,1200.0,15.2451,15.2741,15.2451,15.2741,1200.0
2009-07-09 12:40:00,15.8,15.8,15.8,15.8,1200.0,15.2741,15.2741,15.2741,15.2741,1200.0
2009-07-09 12:50:00,15.79,15.79,15.79,15.79,300.0,15.2645,15.2645,15.2645,15.2645,300.0
2009-07-09 13:00:00,15.75,15.76,15.75,15.75,6600.0,15.2258,15.2355,15.2258,15.2258,6600.0
2009-07-09 13:10:00,15.79,15.82,15.79,15.82,8700.0,15.2645,15.2935,15.2645,15.2935,8700.0
2009-07-09 13:20:00,15.79,15.81,15.79,15.81,3000.0,15.2645,15.2838,15.2645,15.2838,3000.0
2009-07-09 13:30:00,15.8,15.8,15.79,15.79,4200.0,15.2741,15.2741,15.2645,15.2645,4200.0
2009-07-09 13:40:00,15.79,15.81,15.79,15.81,12300.0,15.2645,15.2838,15.2645,15.2838,12300.0
2009-07-09 13:50:00,15.79,15.8,15.79,15.8,1200.0,15.2645,15.2741,15.2645,15.2741,1200.0
2009-07-09 14:00:00,15.83,15.83,15.83,15.83,600.0,15.3031,15.3031,15.3031,15.3031,600.0
2009-07-09 14:10:00,15.85,15.85,15.85,15.85,600.0,15.3225,15.3225,15.3225,15.3225,600.0
2009-07-09 14:20:00,15.84,15.84,15.83,15.83,9900.0,15.3128,15.3128,15.3031,15.3031,9900.0
2009-07-09 14:30:00,15.84,15.84,15.84,15.84,5100.0,15.3128,15.3128,15.3128,15.3128,5100.0
2009-07-09 14:40:00,15.86,15.86,15.85,15.86,4200.0,15.3321,15.3321,15.3225,15.3321,4200.0
2009-07-09 14:50:00,15.85,15.86,15.85,15.85,4200.0,15.3225,15.3321,15.3225,15.3225,4200.0
2009-07-09 15:00:00,15.81,15.83,15.81,15.83,11400.0,15.2838,15.3031,15.2838,15.3031,11400.0
2009-07-09 15:10:00,15.82,15.82,15.82,15.82,2100.0,15.2935,15.2935,15.2935,15.2935,2100.0
2009-07-09 15:20:00,15.82,15.82,15.8,15.82,15300.0,15.2935,15.2935,15.2741,15.2935,15300.0
2009-07-09 15:30:00,15.8,15.8,15.77,15.77,12900.0,15.2741,15.2741,15.2451,15.2451,12900.0
2009-07-09 15:40:00,15.77,15.78,15.77,15.78,7800.0,15.2451,15.2548,15.2451,15.2548,7800.0
2009-07-09 15:50:00,15.79,15.81,15.77,15.81,26100.0,15.2645,15.2838,15.2451,15.2838,26100.0
2009-07-10 09:30:00,15.78,15.81,15.75,15.81,17700.0,15.2548,15.2838,15.2258,15.2838,17700.0
2009-07-10 09:40:00,15.8,15.85,15.8,15.85,10500.0,15.2741,15.3225,15.2741,15.3225,10500.0
2009-07-10 09:50:00,15.89,15.89,15.82,15.85,20100.0,15.3611,15.3611,15.2935,15.3225,20100.0
2009-07-10 10:00:00,15.86,15.88,15.81,15.81,16800.0,15.3321,15.3515,15.2838,15.2838,16800.0
2009-07-10 10:10:00,15.81,15.86,15.8,15.85,15000.0,15.2838,15.3321,15.2741,15.3225,15000.0
2009-07-10 10:20:00,15.84,15.85,15.83,15.83,3900.0,15.3128,15.3225,15.3031,15.3031,3900.0
2009-07-10 10:30:00,15.83,15.83,15.83,15.83,1200.0,15.3031,15.3031,15.3031,15.3031,1200.0
2009-07-10 10:40:00,15.79,15.79,15.79,15.79,600.0,15.2645,15.2645,15.2645,15.2645,600.0
2009-07-10 10:50:00,15.79,15.8,15.78,15.8,3900.0,15.2645,15.2741,15.2548,15.2741,3900.0
2009-07-10 11:00:00,15.8,15.8,15.78,15.79,900.0,15.2741,15.2741,15.2548,15.2645,900.0
2009-07-10 11:10:00,15.79,15.79,15.76,15.76,6300.0,15.2645,15.2645,15.2355,15.2355,6300.0
2009-07-10 11:20:00,15.75,15.75,15.67,15.69,8400.0,15.2258,15.2258,15.1485,15.1678,8400.0
2009-07-10 11:30:00,15.67,15.71,15.67,15.71,12900.0,15.1485,15.1871,15.1485,15.1871,12900.0
2009-07-10 11:40:00,15.71,15.71,15.69,15.7,3000.0,15.1871,15.1871,15.1678,15.1775,3000.0
2009-07-10 11:50:00,15.71,15.71,15.71,15.71,1200.0,15.1871,15.1871,15.1871,15.1871,1200.0
2009-07-10 12:00:00,15.7,15.7,15.7,15.7,2400.0,15.1775,15.1775,15.1775,15.1775,2400.0
2009-07-10 12:10:00,15.76,15.76,15.76,15.76,1500.0,15.2355,15.2355,15.2355,15.2355,1500.0
2009-07-10 12:20:00,15.73,15.74,15.71,15.71,1500.0,15.2065,15.2161,15.1871,15.1871,1500.0
2009-07-10 12:30:00,15.73,15.73,15.71,15.73,3900.0,15.2065,15.2065,15.1871,15.2065,3900.0
2009-07-10 12:40:00,15.76,15.76,15.75,15.75,600.0,15.2355,15.2355,15.2258,15.2258,600.0
2009-07-10 12:50:00,15.76,15.76,15.74,15.74,1800.0,15.2355,15.2355,15.2161,15.2161,1800.0
2009-07-10 13:00:00,15.75,15.75,15.74,15.74,900.0,15.2258,15.2258,15.2161,15.2161,900.0
2009-07-10 13:10:00,15.74,15.75,15.74,15.75,1800.0,15.2161,15.2258,15.2161,15.2258,1800.0
2009-07-10 13:20:00,15.74,15.74,15.74,15.74,10800.0,15.2161,15.2161,15.2161,15.2161,10800.0
2009-07-10 13:30:00,15.74,15.74,15.74,15.74,3000.0,15.2161,15.2161,15.2161,15.2161,3000.0
2009-07-10 13:40:00,15.77,15.78,15.76,15.76,2400.0,15.2451,15.2548,15.2355,15.2355,2400.0
2009-07-10 13:50:00,15.75,15.75,15.74,15.74,1500.0,15.2258,15.2258,15.2161,15.2161,1500.0
2009-07-10 14:00:00,15.76,15.76,15.75,15.76,900.0,15.2355,15.2355,15.2258,15.2355,900.0
2009-07-10 14:10:00,15.76,15.76,15.76,15.76,0.0,15.2355,15.2355,15.2355,15.2355,0.0
2009-07-10 14:20:00,15.72,15.72,15.72,15.72,900.0,15.1968,15.1968,15.1968,15.1968,900.0
2009-07-10 14:30:00,15.72,15.72,15.72,15.72,1800.0,15.1968,15.1968,15.1968,15.1968,1800.0
2009-07-10 14:40:00,15.75,15.76,15.75,15.76,600.0,15.2258,15.2355,15.2258,15.2355,600.0
2009-07-10 14:50:00,15.77,15.77,15.75,15.75,31800.0,15.2451,15.2451,15.2258,15.2258,31800.0
2009-07-10 15:00:00,15.76,15.76,15.75,15.75,2100.0,15.2355,15.2355,15.2258,15.2258,2100.0
2009-07-10 15:10:00,15.75,15.77,15.75,15.75,2100.0,15.2258,15.2451,15.2258,15.2258,2100.0
2009-07-10 15:20:00,15.78,15.78,15.73,15.74,111600.0,15.2548,15.2548,15.2065,15.2161,111600.0
2009-07-10 15:30:00,15.74,15.75,15.73,15.74,26400.0,15.2161,15.2258,15.2065,15.2161,26400.0
2009-07-10 15:40:00,15.74,15.77,15.72,15.77,6900.0,15.2161,15.2451,15.1968,15.2451,6900.0
2009-07-10 15:50:00,15.78,15.81,15.78,15.8,8700.0,15.2548,15.2838,15.2548,15.2741,8700.0
2009-07-13 09:30:00,15.84,15.84,15.73,15.73,10800.0,15.3128,15.3128,15.2065,15.2065,10800.0
2009-07-13 09:40:00,15.72,15.72,15.67,15.68,6600.0,15.1968,15.1968,15.1485,15.1581,6600.0
2009-07-13 09:50:00,15.67,15.67,15.63,15.67,10200.0,15.1485,15.1485,15.1098,15.1485,10200.0
2009-07-13 10:00:00,15.63,15.63,15.56,15.58,33000.0,15.1098,15.1098,15.0421,15.0615,33000.0
2009-07-13 10:10:00,15.56,15.6,15.55,15.6,16800.0,15.0421,15.0808,15.0324,15.0808,16800.0
2009-07-13 10:20:00,15.62,15.68,15.62,15.68,12600.0,15.1001,15.1581,15.1001,15.1581,12600.0
2009-07-13 10:30:00,15.71,15.76,15.71,15.75,12000.0,15.1871,15.2355,15.1871,15.2258,12000.0
2009-07-13 10:40:00,15.74,15.74,15.74,15.74,3000.0,15.2161,15.2161,15.2161,15.2161,3000.0
2009-07-13 10:50:00,15.7,15.76,15.7,15.76,3300.0,15.1775,15.2355,15.1775,15.2355,3300.0
2009-07-13 11:00:00,15.78,15.78,15.77,15.77,900.0,15.2548,15.2548,15.2451,15.2451,900.0
2009-07-13 11:10:00,15.77,15.78,15.76,15.76,3300.0,15.2451,15.2548,15.2355,15.2355,3300.0
2009-07-13 11:20:00,15.77,15.8,15.77,15.8,600.0,15.2451,15.2741,15.2451,15.2741,600.0
2009-07-13 11:30:00,15.8,15.9,15.8,15.9,13800.0,15.2741,15.3708,15.2741,15.3708,13800.0
2009-07-13 11:40:00,15.89,15.92,15.89,15.9,10500.0,15.3611,15.3901,15.3611,15.3708,10500.0
2009-07-13 11:50:00,15.9,15.91,15.9,15.91,3600.0,15.3708,15.3805,15.3708,15.3805,3600.0
2009-07-13 12:00:00,15.91,15.91,15.89,15.89,10500.0,15.3805,15.3805,15.3611,15.3611,10500.0
2009-07-13 12:10:00,15.88,15.88,15.87,15.87,2700.0,15.3515,15.3515,15.3418,15.3418,2700.0
2009-07-13 12:20:00,15.9,15.9,15.9,15.9,900.0,15.3708,15.3708,15.3708,15.3708,900.0
2009-07-13 12:30:00,15.9,15.9,15.9,15.9,1500.0,15.3708,15.3708,15.3708,15.3708,1500.0
2009-07-13 12:40:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-07-13 12:50:00,15.91,15.91,15.9,15.9,3600.0,15.3805,15.3805,15.3708,15.3708,3600.0
2009-07-13 13:00:00,15.89,15.91,15.89,15.91,18600.0,15.3611,15.3805,15.3611,15.3805,18600.0
2009-07-13 13:10:00,15.9,15.91,15.89,15.91,46200.0,15.3708,15.3805,15.3611,15.3805,46200.0
2009-07-13 13:20:00,15.92,15.93,15.92,15.93,6600.0,15.3901,15.3998,15.3901,15.3998,6600.0
2009-07-13 13:30:00,15.93,15.93,15.91,15.91,20700.0,15.3998,15.3998,15.3805,15.3805,20700.0
2009-07-13 13:40:00,15.92,15.92,15.9,15.9,27600.0,15.3901,15.3901,15.3708,15.3708,27600.0
2009-07-13 13:50:00,15.91,15.92,15.91,15.92,9000.0,15.3805,15.3901,15.3805,15.3901,9000.0
2009-07-13 14:00:00,15.92,15.92,15.92,15.92,1200.0,15.3901,15.3901,15.3901,15.3901,1200.0
2009-07-13 14:10:00,15.93,15.94,15.92,15.93,13800.0,15.3998,15.4095,15.3901,15.3998,13800.0
2009-07-13 14:20:00,15.93,15.97,15.93,15.96,3300.0,15.3998,15.4385,15.3998,15.4288,3300.0
2009-07-13 14:30:00,15.95,15.96,15.93,15.96,9600.0,15.4191,15.4288,15.3998,15.4288,9600.0
2009-07-13 14:40:00,15.95,15.95,15.94,15.94,11700.0,15.4191,15.4191,15.4095,15.4095,11700.0
2009-07-13 14:50:00,15.95,15.95,15.93,15.93,12900.0,15.4191,15.4191,15.3998,15.3998,12900.0
2009-07-13 15:00:00,15.93,15.95,15.93,15.93,6000.0,15.3998,15.4191,15.3998,15.3998,6000.0
2009-07-13 15:10:00,15.94,15.95,15.93,15.95,8400.0,15.4095,15.4191,15.3998,15.4191,8400.0
2009-07-13 15:20:00,15.93,15.95,15.93,15.94,3600.0,15.3998,15.4191,15.3998,15.4095,3600.0
2009-07-13 15:30:00,15.93,15.96,15.92,15.94,18300.0,15.3998,15.4288,15.3901,15.4095,18300.0
2009-07-13 15:40:00,15.95,15.97,15.93,15.93,8100.0,15.4191,15.4385,15.3998,15.3998,8100.0
2009-07-13 15:50:00,15.95,15.98,15.95,15.98,15900.0,15.4191,15.4481,15.4191,15.4481,15900.0
2009-07-14 09:30:00,15.99,16.07,15.96,16.05,128700.0,15.4578,15.5351,15.4288,15.5158,128700.0
2009-07-14 09:40:00,16.06,16.06,15.97,15.97,56400.0,15.5255,15.5255,15.4385,15.4385,56400.0
2009-07-14 09:50:00,15.97,15.97,15.93,15.95,10500.0,15.4385,15.4385,15.3998,15.4191,10500.0
2009-07-14 10:00:00,15.96,16.03,15.96,16.03,12000.0,15.4288,15.4965,15.4288,15.4965,12000.0
2009-07-14 10:10:00,16.05,16.05,16.01,16.02,6600.0,15.5158,15.5158,15.4771,15.4868,6600.0
2009-07-14 10:20:00,16.03,16.03,15.97,15.99,23700.0,15.4965,15.4965,15.4385,15.4578,23700.0
2009-07-14 10:30:00,15.99,16.0,15.97,15.97,6000.0,15.4578,15.4675,15.4385,15.4385,6000.0
2009-07-14 10:40:00,15.98,15.98,15.96,15.97,11700.0,15.4481,15.4481,15.4288,15.4385,11700.0
2009-07-14 10:50:00,15.97,15.98,15.96,15.98,10500.0,15.4385,15.4481,15.4288,15.4481,10500.0
2009-07-14 11:00:00,15.98,15.99,15.96,15.99,4200.0,15.4481,15.4578,15.4288,15.4578,4200.0
2009-07-14 11:10:00,16.0,16.02,16.0,16.01,6300.0,15.4675,15.4868,15.4675,15.4771,6300.0
2009-07-14 11:20:00,16.01,16.04,16.0,16.01,28200.0,15.4771,15.5061,15.4675,15.4771,28200.0
2009-07-14 11:30:00,16.01,16.02,16.0,16.01,9900.0,15.4771,15.4868,15.4675,15.4771,9900.0
2009-07-14 11:40:00,16.02,16.02,16.0,16.0,7200.0,15.4868,15.4868,15.4675,15.4675,7200.0
2009-07-14 11:50:00,16.01,16.01,15.98,15.98,6900.0,15.4771,15.4771,15.4481,15.4481,6900.0
2009-07-14 12:00:00,16.0,16.0,15.99,16.0,6300.0,15.4675,15.4675,15.4578,15.4675,6300.0
2009-07-14 12:10:00,16.0,16.0,15.99,15.99,3300.0,15.4675,15.4675,15.4578,15.4578,3300.0
2009-07-14 12:20:00,15.98,15.98,15.95,15.98,7800.0,15.4481,15.4481,15.4191,15.4481,7800.0
2009-07-14 12:30:00,15.99,15.99,15.99,15.99,3000.0,15.4578,15.4578,15.4578,15.4578,3000.0
2009-07-14 12:40:00,15.98,16.0,15.97,16.0,4800.0,15.4481,15.4675,15.4385,15.4675,4800.0
2009-07-14 12:50:00,16.01,16.01,16.01,16.01,4800.0,15.4771,15.4771,15.4771,15.4771,4800.0
2009-07-14 13:00:00,16.01,16.03,16.01,16.03,3300.0,15.4771,15.4965,15.4771,15.4965,3300.0
2009-07-14 13:10:00,16.03,16.03,16.02,16.03,6600.0,15.4965,15.4965,15.4868,15.4965,6600.0
2009-07-14 13:20:00,16.03,16.04,16.03,16.03,4500.0,15.4965,15.5061,15.4965,15.4965,4500.0
2009-07-14 13:30:00,16.04,16.04,16.02,16.03,2100.0,15.5061,15.5061,15.4868,15.4965,2100.0
2009-07-14 13:40:00,16.03,16.04,16.03,16.03,3900.0,15.4965,15.5061,15.4965,15.4965,3900.0
2009-07-14 13:50:00,16.04,16.04,16.03,16.03,2400.0,15.5061,15.5061,15.4965,15.4965,2400.0
2009-07-14 14:00:00,16.04,16.04,16.0,16.02,12300.0,15.5061,15.5061,15.4675,15.4868,12300.0
2009-07-14 14:10:00,16.01,16.04,16.01,16.03,3300.0,15.4771,15.5061,15.4771,15.4965,3300.0
2009-07-14 14:20:00,16.03,16.04,16.02,16.03,39000.0,15.4965,15.5061,15.4868,15.4965,39000.0
2009-07-14 14:30:00,16.03,16.04,16.03,16.04,4200.0,15.4965,15.5061,15.4965,15.5061,4200.0
2009-07-14 14:40:00,16.04,16.04,16.03,16.04,7800.0,15.5061,15.5061,15.4965,15.5061,7800.0
2009-07-14 14:50:00,16.02,16.03,16.01,16.02,12600.0,15.4868,15.4965,15.4771,15.4868,12600.0
2009-07-14 15:00:00,16.04,16.04,16.01,16.02,9900.0,15.5061,15.5061,15.4771,15.4868,9900.0
2009-07-14 15:10:00,16.03,16.04,16.02,16.02,6000.0,15.4965,15.5061,15.4868,15.4868,6000.0
2009-07-14 15:20:00,16.0,16.01,15.99,16.0,7500.0,15.4675,15.4771,15.4578,15.4675,7500.0
2009-07-14 15:30:00,15.98,16.0,15.98,16.0,4800.0,15.4481,15.4675,15.4481,15.4675,4800.0
2009-07-14 15:40:00,16.0,16.0,15.98,15.98,18900.0,15.4675,15.4675,15.4481,15.4481,18900.0
2009-07-14 15:50:00,15.98,16.01,15.98,16.0,19800.0,15.4481,15.4771,15.4481,15.4675,19800.0
2009-07-15 09:30:00,16.24,16.24,16.03,16.04,55200.0,15.6995,15.6995,15.4965,15.5061,55200.0
2009-07-15 09:40:00,16.06,16.11,16.05,16.11,26700.0,15.5255,15.5738,15.5158,15.5738,26700.0
2009-07-15 09:50:00,16.08,16.09,16.06,16.08,16800.0,15.5448,15.5545,15.5255,15.5448,16800.0
2009-07-15 10:00:00,16.1,16.1,16.08,16.08,1500.0,15.5641,15.5641,15.5448,15.5448,1500.0
2009-07-15 10:10:00,16.09,16.09,16.06,16.08,11400.0,15.5545,15.5545,15.5255,15.5448,11400.0
2009-07-15 10:20:00,16.08,16.09,16.06,16.08,26700.0,15.5448,15.5545,15.5255,15.5448,26700.0
2009-07-15 10:30:00,16.09,16.09,16.07,16.08,3600.0,15.5545,15.5545,15.5351,15.5448,3600.0
2009-07-15 10:40:00,16.07,16.09,16.07,16.09,4200.0,15.5351,15.5545,15.5351,15.5545,4200.0
2009-07-15 10:50:00,16.1,16.12,16.1,16.12,2700.0,15.5641,15.5835,15.5641,15.5835,2700.0
2009-07-15 11:00:00,16.11,16.13,16.11,16.13,8100.0,15.5738,15.5931,15.5738,15.5931,8100.0
2009-07-15 11:10:00,16.14,16.15,16.11,16.15,9000.0,15.6028,15.6125,15.5738,15.6125,9000.0
2009-07-15 11:20:00,16.16,16.17,16.15,16.15,110100.0,15.6221,15.6318,15.6125,15.6125,110100.0
2009-07-15 11:30:00,16.16,16.16,16.16,16.16,300.0,15.6221,15.6221,15.6221,15.6221,300.0
2009-07-15 11:40:00,16.18,16.2,16.18,16.2,4200.0,15.6415,15.6608,15.6415,15.6608,4200.0
2009-07-15 11:50:00,16.19,16.19,16.19,16.19,33600.0,15.6511,15.6511,15.6511,15.6511,33600.0
2009-07-15 12:00:00,16.19,16.19,16.18,16.19,8400.0,15.6511,15.6511,15.6415,15.6511,8400.0
2009-07-15 12:10:00,16.2,16.21,16.2,16.21,1800.0,15.6608,15.6705,15.6608,15.6705,1800.0
2009-07-15 12:20:00,16.2,16.2,16.18,16.18,3600.0,15.6608,15.6608,15.6415,15.6415,3600.0
2009-07-15 12:30:00,16.18,16.2,16.17,16.19,12900.0,15.6415,15.6608,15.6318,15.6511,12900.0
2009-07-15 12:40:00,16.19,16.19,16.18,16.19,2400.0,15.6511,15.6511,15.6415,15.6511,2400.0
2009-07-15 12:50:00,16.2,16.2,16.18,16.18,11400.0,15.6608,15.6608,15.6415,15.6415,11400.0
2009-07-15 13:00:00,16.18,16.19,16.18,16.18,1200.0,15.6415,15.6511,15.6415,15.6415,1200.0
2009-07-15 13:10:00,16.19,16.19,16.18,16.18,3300.0,15.6511,15.6511,15.6415,15.6415,3300.0
2009-07-15 13:20:00,16.19,16.21,16.19,16.21,3300.0,15.6511,15.6705,15.6511,15.6705,3300.0
2009-07-15 13:30:00,16.23,16.24,16.23,16.24,3900.0,15.6898,15.6995,15.6898,15.6995,3900.0
2009-07-15 13:40:00,16.23,16.24,16.22,16.22,5100.0,15.6898,15.6995,15.6801,15.6801,5100.0
2009-07-15 13:50:00,16.24,16.25,16.24,16.25,5100.0,15.6995,15.7092,15.6995,15.7092,5100.0
2009-07-15 14:00:00,16.24,16.24,16.23,16.23,900.0,15.6995,15.6995,15.6898,15.6898,900.0
2009-07-15 14:10:00,16.23,16.23,16.22,16.23,1500.0,15.6898,15.6898,15.6801,15.6898,1500.0
2009-07-15 14:20:00,16.23,16.25,16.23,16.24,8100.0,15.6898,15.7092,15.6898,15.6995,8100.0
2009-07-15 14:30:00,16.24,16.24,16.23,16.23,6000.0,15.6995,15.6995,15.6898,15.6898,6000.0
2009-07-15 14:40:00,16.24,16.27,16.23,16.27,5100.0,15.6995,15.7285,15.6898,15.7285,5100.0
2009-07-15 14:50:00,16.27,16.28,16.26,16.27,3600.0,15.7285,15.7382,15.7188,15.7285,3600.0
2009-07-15 15:00:00,16.27,16.28,16.26,16.27,6600.0,15.7285,15.7382,15.7188,15.7285,6600.0
2009-07-15 15:10:00,16.28,16.29,16.26,16.26,7500.0,15.7382,15.7478,15.7188,15.7188,7500.0
2009-07-15 15:20:00,16.26,16.26,16.24,16.24,4200.0,15.7188,15.7188,15.6995,15.6995,4200.0
2009-07-15 15:30:00,16.25,16.25,16.23,16.24,4200.0,15.7092,15.7092,15.6898,15.6995,4200.0
2009-07-15 15:40:00,16.24,16.25,16.21,16.21,6900.0,15.6995,15.7092,15.6705,15.6705,6900.0
2009-07-15 15:50:00,16.22,16.24,16.21,16.21,23700.0,15.6801,15.6995,15.6705,15.6705,23700.0
2009-07-16 09:30:00,16.17,16.18,16.17,16.18,11400.0,15.6318,15.6415,15.6318,15.6415,11400.0
2009-07-16 09:40:00,16.2,16.24,16.2,16.21,5100.0,15.6608,15.6995,15.6608,15.6705,5100.0
2009-07-16 09:50:00,16.24,16.28,16.22,16.23,9300.0,15.6995,15.7382,15.6801,15.6898,9300.0
2009-07-16 10:00:00,16.25,16.28,16.23,16.25,10500.0,15.7092,15.7382,15.6898,15.7092,10500.0
2009-07-16 10:10:00,16.25,16.25,16.22,16.23,1500.0,15.7092,15.7092,15.6801,15.6898,1500.0
2009-07-16 10:20:00,16.2,16.24,16.2,16.24,600.0,15.6608,15.6995,15.6608,15.6995,600.0
2009-07-16 10:30:00,16.25,16.27,16.25,16.27,2700.0,15.7092,15.7285,15.7092,15.7285,2700.0
2009-07-16 10:40:00,16.27,16.28,16.27,16.28,3600.0,15.7285,15.7382,15.7285,15.7382,3600.0
2009-07-16 10:50:00,16.29,16.29,16.25,16.25,110100.0,15.7478,15.7478,15.7092,15.7092,110100.0
2009-07-16 11:00:00,16.21,16.21,16.2,16.2,3000.0,15.6705,15.6705,15.6608,15.6608,3000.0
2009-07-16 11:10:00,16.19,16.19,16.17,16.19,30900.0,15.6511,15.6511,15.6318,15.6511,30900.0
2009-07-16 11:20:00,16.18,16.18,16.17,16.17,3000.0,15.6415,15.6415,15.6318,15.6318,3000.0
2009-07-16 11:30:00,16.15,16.17,16.15,16.17,600.0,15.6125,15.6318,15.6125,15.6318,600.0
2009-07-16 11:40:00,16.19,16.2,16.19,16.2,46200.0,15.6511,15.6608,15.6511,15.6608,46200.0
2009-07-16 11:50:00,16.21,16.21,16.21,16.21,300.0,15.6705,15.6705,15.6705,15.6705,300.0
2009-07-16 12:00:00,16.21,16.21,16.2,16.2,1500.0,15.6705,15.6705,15.6608,15.6608,1500.0
2009-07-16 12:10:00,16.21,16.22,16.21,16.22,4800.0,15.6705,15.6801,15.6705,15.6801,4800.0
2009-07-16 12:20:00,16.22,16.23,16.21,16.23,42600.0,15.6801,15.6898,15.6705,15.6898,42600.0
2009-07-16 12:30:00,16.21,16.22,16.21,16.21,1200.0,15.6705,15.6801,15.6705,15.6705,1200.0
2009-07-16 12:40:00,16.21,16.21,16.2,16.2,4500.0,15.6705,15.6705,15.6608,15.6608,4500.0
2009-07-16 12:50:00,16.22,16.22,16.22,16.22,900.0,15.6801,15.6801,15.6801,15.6801,900.0
2009-07-16 13:00:00,16.21,16.21,16.19,16.2,7800.0,15.6705,15.6705,15.6511,15.6608,7800.0
2009-07-16 13:10:00,16.19,16.2,16.19,16.2,600.0,15.6511,15.6608,15.6511,15.6608,600.0
2009-07-16 13:20:00,16.2,16.2,16.19,16.19,9600.0,15.6608,15.6608,15.6511,15.6511,9600.0
2009-07-16 13:30:00,16.19,16.2,16.19,16.2,7500.0,15.6511,15.6608,15.6511,15.6608,7500.0
2009-07-16 13:40:00,16.21,16.22,16.21,16.21,5400.0,15.6705,15.6801,15.6705,15.6705,5400.0
2009-07-16 13:50:00,16.23,16.24,16.23,16.24,9600.0,15.6898,15.6995,15.6898,15.6995,9600.0
2009-07-16 14:00:00,16.25,16.25,16.24,16.25,15000.0,15.7092,15.7092,15.6995,15.7092,15000.0
2009-07-16 14:10:00,16.23,16.23,16.23,16.23,600.0,15.6898,15.6898,15.6898,15.6898,600.0
2009-07-16 14:20:00,16.24,16.26,16.24,16.26,4200.0,15.6995,15.7188,15.6995,15.7188,4200.0
2009-07-16 14:30:00,16.25,16.27,16.25,16.27,1800.0,15.7092,15.7285,15.7092,15.7285,1800.0
2009-07-16 14:40:00,16.26,16.27,16.26,16.26,7800.0,15.7188,15.7285,15.7188,15.7188,7800.0
2009-07-16 14:50:00,16.28,16.29,16.28,16.28,46200.0,15.7382,15.7478,15.7382,15.7382,46200.0
2009-07-16 15:00:00,16.26,16.27,16.25,16.25,33600.0,15.7188,15.7285,15.7092,15.7092,33600.0
2009-07-16 15:10:00,16.25,16.27,16.24,16.27,7800.0,15.7092,15.7285,15.6995,15.7285,7800.0
2009-07-16 15:20:00,16.26,16.28,16.26,16.28,19800.0,15.7188,15.7382,15.7188,15.7382,19800.0
2009-07-16 15:30:00,16.28,16.28,16.26,16.26,1800.0,15.7382,15.7382,15.7188,15.7188,1800.0
2009-07-16 15:40:00,16.26,16.27,16.25,16.25,6000.0,15.7188,15.7285,15.7092,15.7092,6000.0
2009-07-16 15:50:00,16.25,16.25,16.22,16.22,12300.0,15.7092,15.7092,15.6801,15.6801,12300.0
2009-07-17 09:30:00,16.3,16.32,16.26,16.26,20100.0,15.7575,15.7768,15.7188,15.7188,20100.0
2009-07-17 09:40:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-07-17 09:50:00,16.23,16.26,16.23,16.23,4800.0,15.6898,15.7188,15.6898,15.6898,4800.0
2009-07-17 10:00:00,16.22,16.25,16.21,16.25,2100.0,15.6801,15.7092,15.6705,15.7092,2100.0
2009-07-17 10:10:00,16.23,16.25,16.23,16.25,1200.0,15.6898,15.7092,15.6898,15.7092,1200.0
2009-07-17 10:20:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-07-17 10:30:00,16.27,16.31,16.27,16.31,1800.0,15.7285,15.7672,15.7285,15.7672,1800.0
2009-07-17 10:40:00,16.28,16.3,16.28,16.28,3000.0,15.7382,15.7575,15.7382,15.7382,3000.0
2009-07-17 10:50:00,16.26,16.28,16.26,16.28,900.0,15.7188,15.7382,15.7188,15.7382,900.0
2009-07-17 11:00:00,16.27,16.27,16.27,16.27,300.0,15.7285,15.7285,15.7285,15.7285,300.0
2009-07-17 11:10:00,16.27,16.29,16.27,16.29,1200.0,15.7285,15.7478,15.7285,15.7478,1200.0
2009-07-17 11:20:00,16.29,16.3,16.29,16.3,900.0,15.7478,15.7575,15.7478,15.7575,900.0
2009-07-17 11:30:00,16.29,16.29,16.29,16.29,9300.0,15.7478,15.7478,15.7478,15.7478,9300.0
2009-07-17 11:40:00,16.25,16.27,16.25,16.27,3600.0,15.7092,15.7285,15.7092,15.7285,3600.0
2009-07-17 11:50:00,16.29,16.29,16.29,16.29,36600.0,15.7478,15.7478,15.7478,15.7478,36600.0
2009-07-17 12:00:00,16.29,16.32,16.29,16.32,4200.0,15.7478,15.7768,15.7478,15.7768,4200.0
2009-07-17 12:10:00,16.32,16.33,16.32,16.33,6000.0,15.7768,15.7865,15.7768,15.7865,6000.0
2009-07-17 12:20:00,16.34,16.35,16.33,16.33,5100.0,15.7962,15.8058,15.7865,15.7865,5100.0
2009-07-17 12:30:00,16.31,16.32,16.31,16.31,2700.0,15.7672,15.7768,15.7672,15.7672,2700.0
2009-07-17 12:40:00,16.33,16.33,16.3,16.3,900.0,15.7865,15.7865,15.7575,15.7575,900.0
2009-07-17 12:50:00,16.3,16.3,16.27,16.27,1200.0,15.7575,15.7575,15.7285,15.7285,1200.0
2009-07-17 13:00:00,16.27,16.27,16.27,16.27,1800.0,15.7285,15.7285,15.7285,15.7285,1800.0
2009-07-17 13:10:00,16.27,16.27,16.26,16.27,3000.0,15.7285,15.7285,15.7188,15.7285,3000.0
2009-07-17 13:20:00,16.28,16.29,16.28,16.29,3600.0,15.7382,15.7478,15.7382,15.7478,3600.0
2009-07-17 13:30:00,16.31,16.31,16.3,16.31,42600.0,15.7672,15.7672,15.7575,15.7672,42600.0
2009-07-17 13:40:00,16.3,16.3,16.3,16.3,600.0,15.7575,15.7575,15.7575,15.7575,600.0
2009-07-17 13:50:00,16.31,16.32,16.31,16.32,42600.0,15.7672,15.7768,15.7672,15.7768,42600.0
2009-07-17 14:00:00,16.31,16.31,16.29,16.3,4800.0,15.7672,15.7672,15.7478,15.7575,4800.0
2009-07-17 14:10:00,16.28,16.28,16.27,16.27,1800.0,15.7382,15.7382,15.7285,15.7285,1800.0
2009-07-17 14:20:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-07-17 14:30:00,16.29,16.29,16.27,16.27,1800.0,15.7478,15.7478,15.7285,15.7285,1800.0
2009-07-17 14:40:00,16.27,16.27,16.27,16.27,600.0,15.7285,15.7285,15.7285,15.7285,600.0
2009-07-17 14:50:00,16.25,16.27,16.25,16.27,3900.0,15.7092,15.7285,15.7092,15.7285,3900.0
2009-07-17 15:00:00,16.27,16.27,16.25,16.25,9900.0,15.7285,15.7285,15.7092,15.7092,9900.0
2009-07-17 15:10:00,16.25,16.25,16.24,16.24,6300.0,15.7092,15.7092,15.6995,15.6995,6300.0
2009-07-17 15:20:00,16.24,16.25,16.23,16.23,2100.0,15.6995,15.7092,15.6898,15.6898,2100.0
2009-07-17 15:30:00,16.23,16.23,16.22,16.22,16800.0,15.6898,15.6898,15.6801,15.6801,16800.0
2009-07-17 15:40:00,16.23,16.23,16.21,16.21,3000.0,15.6898,15.6898,15.6705,15.6705,3000.0
2009-07-17 15:50:00,16.22,16.24,16.22,16.22,17100.0,15.6801,15.6995,15.6801,15.6801,17100.0
2009-07-20 09:30:00,16.31,16.36,16.22,16.31,21600.0,15.7672,15.8155,15.6801,15.7672,21600.0
2009-07-20 09:40:00,16.27,16.36,16.27,16.36,21000.0,15.7285,15.8155,15.7285,15.8155,21000.0
2009-07-20 09:50:00,16.39,16.41,16.38,16.41,3900.0,15.8445,15.8638,15.8348,15.8638,3900.0
2009-07-20 10:00:00,16.4,16.46,16.39,16.39,18000.0,15.8542,15.9122,15.8445,15.8445,18000.0
2009-07-20 10:10:00,16.38,16.41,16.37,16.4,13200.0,15.8348,15.8638,15.8252,15.8542,13200.0
2009-07-20 10:20:00,16.39,16.39,16.36,16.36,6600.0,15.8445,15.8445,15.8155,15.8155,6600.0
2009-07-20 10:30:00,16.35,16.35,16.31,16.33,3300.0,15.8058,15.8058,15.7672,15.7865,3300.0
2009-07-20 10:40:00,16.32,16.32,16.3,16.3,14400.0,15.7768,15.7768,15.7575,15.7575,14400.0
2009-07-20 10:50:00,16.32,16.36,16.32,16.34,5700.0,15.7768,15.8155,15.7768,15.7962,5700.0
2009-07-20 11:00:00,16.34,16.34,16.33,16.33,2400.0,15.7962,15.7962,15.7865,15.7865,2400.0
2009-07-20 11:10:00,16.33,16.34,16.32,16.32,6000.0,15.7865,15.7962,15.7768,15.7768,6000.0
2009-07-20 11:20:00,16.32,16.34,16.31,16.34,6300.0,15.7768,15.7962,15.7672,15.7962,6300.0
2009-07-20 11:30:00,16.35,16.35,16.34,16.34,2700.0,15.8058,15.8058,15.7962,15.7962,2700.0
2009-07-20 11:40:00,16.35,16.36,16.35,16.36,2700.0,15.8058,15.8155,15.8058,15.8155,2700.0
2009-07-20 11:50:00,16.36,16.37,16.36,16.36,1200.0,15.8155,15.8252,15.8155,15.8155,1200.0
2009-07-20 12:00:00,16.37,16.37,16.35,16.35,11100.0,15.8252,15.8252,15.8058,15.8058,11100.0
2009-07-20 12:10:00,16.33,16.34,16.33,16.34,900.0,15.7865,15.7962,15.7865,15.7962,900.0
2009-07-20 12:20:00,16.34,16.35,16.34,16.35,1500.0,15.7962,15.8058,15.7962,15.8058,1500.0
2009-07-20 12:30:00,16.35,16.36,16.35,16.35,3300.0,15.8058,15.8155,15.8058,15.8058,3300.0
2009-07-20 12:40:00,16.36,16.36,16.35,16.35,2700.0,15.8155,15.8155,15.8058,15.8058,2700.0
2009-07-20 12:50:00,16.35,16.35,16.34,16.35,9300.0,15.8058,15.8058,15.7962,15.8058,9300.0
2009-07-20 13:00:00,16.34,16.34,16.33,16.33,2100.0,15.7962,15.7962,15.7865,15.7865,2100.0
2009-07-20 13:10:00,16.33,16.33,16.31,16.31,1800.0,15.7865,15.7865,15.7672,15.7672,1800.0
2009-07-20 13:20:00,16.31,16.31,16.28,16.28,6900.0,15.7672,15.7672,15.7382,15.7382,6900.0
2009-07-20 13:30:00,16.29,16.3,16.27,16.28,15600.0,15.7478,15.7575,15.7285,15.7382,15600.0
2009-07-20 13:40:00,16.28,16.3,16.28,16.3,12000.0,15.7382,15.7575,15.7382,15.7575,12000.0
2009-07-20 13:50:00,16.29,16.31,16.29,16.31,7500.0,15.7478,15.7672,15.7478,15.7672,7500.0
2009-07-20 14:00:00,16.3,16.32,16.3,16.32,10200.0,15.7575,15.7768,15.7575,15.7768,10200.0
2009-07-20 14:10:00,16.32,16.34,16.31,16.34,5100.0,15.7768,15.7962,15.7672,15.7962,5100.0
2009-07-20 14:20:00,16.33,16.33,16.31,16.31,2700.0,15.7865,15.7865,15.7672,15.7672,2700.0
2009-07-20 14:30:00,16.32,16.34,16.32,16.32,7200.0,15.7768,15.7962,15.7768,15.7768,7200.0
2009-07-20 14:40:00,16.31,16.32,16.31,16.32,11400.0,15.7672,15.7768,15.7672,15.7768,11400.0
2009-07-20 14:50:00,16.32,16.32,16.31,16.31,5700.0,15.7768,15.7768,15.7672,15.7672,5700.0
2009-07-20 15:00:00,16.32,16.38,16.32,16.38,8100.0,15.7768,15.8348,15.7768,15.8348,8100.0
2009-07-20 15:10:00,16.38,16.38,16.36,16.38,7500.0,15.8348,15.8348,15.8155,15.8348,7500.0
2009-07-20 15:20:00,16.36,16.4,16.36,16.37,11700.0,15.8155,15.8542,15.8155,15.8252,11700.0
2009-07-20 15:30:00,16.37,16.4,16.36,16.4,17400.0,15.8252,15.8542,15.8155,15.8542,17400.0
2009-07-20 15:40:00,16.39,16.4,16.38,16.4,12300.0,15.8445,15.8542,15.8348,15.8542,12300.0
2009-07-20 15:50:00,16.42,16.45,16.38,16.39,18900.0,15.8735,15.9025,15.8348,15.8445,18900.0
2009-07-21 09:30:00,16.5,16.5,16.45,16.45,14100.0,15.9508,15.9508,15.9025,15.9025,14100.0
2009-07-21 09:40:00,16.42,16.42,16.35,16.36,55200.0,15.8735,15.8735,15.8058,15.8155,55200.0
2009-07-21 09:50:00,16.39,16.39,16.37,16.38,9000.0,15.8445,15.8445,15.8252,15.8348,9000.0
2009-07-21 10:00:00,16.34,16.34,16.28,16.31,17700.0,15.7962,15.7962,15.7382,15.7672,17700.0
2009-07-21 10:10:00,16.32,16.35,16.31,16.34,11400.0,15.7768,15.8058,15.7672,15.7962,11400.0
2009-07-21 10:20:00,16.37,16.38,16.36,16.36,7200.0,15.8252,15.8348,15.8155,15.8155,7200.0
2009-07-21 10:30:00,16.37,16.41,16.37,16.41,10500.0,15.8252,15.8638,15.8252,15.8638,10500.0
2009-07-21 10:40:00,16.4,16.4,16.38,16.38,1500.0,15.8542,15.8542,15.8348,15.8348,1500.0
2009-07-21 10:50:00,16.37,16.39,16.37,16.39,6900.0,15.8252,15.8445,15.8252,15.8445,6900.0
2009-07-21 11:00:00,16.39,16.4,16.39,16.39,9600.0,15.8445,15.8542,15.8445,15.8445,9600.0
2009-07-21 11:10:00,16.38,16.4,16.37,16.4,8700.0,15.8348,15.8542,15.8252,15.8542,8700.0
2009-07-21 11:20:00,16.4,16.42,16.4,16.42,900.0,15.8542,15.8735,15.8542,15.8735,900.0
2009-07-21 11:30:00,16.41,16.41,16.4,16.4,7200.0,15.8638,15.8638,15.8542,15.8542,7200.0
2009-07-21 11:40:00,16.41,16.41,16.37,16.39,10800.0,15.8638,15.8638,15.8252,15.8445,10800.0
2009-07-21 11:50:00,16.39,16.4,16.36,16.36,7800.0,15.8445,15.8542,15.8155,15.8155,7800.0
2009-07-21 12:00:00,16.36,16.38,16.35,16.35,4500.0,15.8155,15.8348,15.8058,15.8058,4500.0
2009-07-21 12:10:00,16.36,16.36,16.35,16.35,2400.0,15.8155,15.8155,15.8058,15.8058,2400.0
2009-07-21 12:20:00,16.34,16.35,16.34,16.35,1500.0,15.7962,15.8058,15.7962,15.8058,1500.0
2009-07-21 12:30:00,16.34,16.36,16.34,16.36,5700.0,15.7962,15.8155,15.7962,15.8155,5700.0
2009-07-21 12:40:00,16.37,16.37,16.37,16.37,300.0,15.8252,15.8252,15.8252,15.8252,300.0
2009-07-21 12:50:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-07-21 13:00:00,16.36,16.36,16.35,16.36,2700.0,15.8155,15.8155,15.8058,15.8155,2700.0
2009-07-21 13:10:00,16.34,16.34,16.34,16.34,900.0,15.7962,15.7962,15.7962,15.7962,900.0
2009-07-21 13:20:00,16.37,16.37,16.37,16.37,3000.0,15.8252,15.8252,15.8252,15.8252,3000.0
2009-07-21 13:30:00,16.41,16.42,16.41,16.42,4200.0,15.8638,15.8735,15.8638,15.8735,4200.0
2009-07-21 13:40:00,16.4,16.43,16.4,16.43,4800.0,15.8542,15.8832,15.8542,15.8832,4800.0
2009-07-21 13:50:00,16.43,16.43,16.43,16.43,0.0,15.8832,15.8832,15.8832,15.8832,0.0
2009-07-21 14:00:00,16.43,16.43,16.42,16.43,2700.0,15.8832,15.8832,15.8735,15.8832,2700.0
2009-07-21 14:10:00,16.44,16.45,16.41,16.41,6000.0,15.8928,15.9025,15.8638,15.8638,6000.0
2009-07-21 14:20:00,16.41,16.43,16.4,16.4,7200.0,15.8638,15.8832,15.8542,15.8542,7200.0
2009-07-21 14:30:00,16.39,16.41,16.39,16.41,1200.0,15.8445,15.8638,15.8445,15.8638,1200.0
2009-07-21 14:40:00,16.42,16.42,16.42,16.42,900.0,15.8735,15.8735,15.8735,15.8735,900.0
2009-07-21 14:50:00,16.44,16.44,16.44,16.44,300.0,15.8928,15.8928,15.8928,15.8928,300.0
2009-07-21 15:00:00,16.44,16.44,16.43,16.43,2700.0,15.8928,15.8928,15.8832,15.8832,2700.0
2009-07-21 15:10:00,16.44,16.46,16.44,16.46,4800.0,15.8928,15.9122,15.8928,15.9122,4800.0
2009-07-21 15:20:00,16.48,16.5,16.48,16.5,3000.0,15.9315,15.9508,15.9315,15.9508,3000.0
2009-07-21 15:30:00,16.49,16.5,16.48,16.48,1800.0,15.9412,15.9508,15.9315,15.9315,1800.0
2009-07-21 15:40:00,16.49,16.51,16.49,16.5,5400.0,15.9412,15.9605,15.9412,15.9508,5400.0
2009-07-21 15:50:00,16.5,16.52,16.5,16.5,15900.0,15.9508,15.9702,15.9508,15.9508,15900.0
2009-07-22 09:30:00,16.53,16.66,16.53,16.62,24300.0,15.9798,16.1055,15.9798,16.0668,24300.0
2009-07-22 09:40:00,16.64,16.67,16.62,16.67,21000.0,16.0862,16.1152,16.0668,16.1152,21000.0
2009-07-22 09:50:00,16.66,16.71,16.66,16.67,19800.0,16.1055,16.1538,16.1055,16.1152,19800.0
2009-07-22 10:00:00,16.71,16.74,16.71,16.74,6900.0,16.1538,16.1828,16.1538,16.1828,6900.0
2009-07-22 10:10:00,16.7,16.71,16.69,16.71,4800.0,16.1442,16.1538,16.1345,16.1538,4800.0
2009-07-22 10:20:00,16.68,16.69,16.63,16.63,10800.0,16.1248,16.1345,16.0765,16.0765,10800.0
2009-07-22 10:30:00,16.65,16.66,16.63,16.64,3900.0,16.0958,16.1055,16.0765,16.0862,3900.0
2009-07-22 10:40:00,16.64,16.65,16.64,16.64,4800.0,16.0862,16.0958,16.0862,16.0862,4800.0
2009-07-22 10:50:00,16.64,16.66,16.64,16.66,4500.0,16.0862,16.1055,16.0862,16.1055,4500.0
2009-07-22 11:00:00,16.68,16.68,16.66,16.66,600.0,16.1248,16.1248,16.1055,16.1055,600.0
2009-07-22 11:10:00,16.65,16.68,16.65,16.68,1800.0,16.0958,16.1248,16.0958,16.1248,1800.0
2009-07-22 11:20:00,16.68,16.68,16.67,16.68,2100.0,16.1248,16.1248,16.1152,16.1248,2100.0
2009-07-22 11:30:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-07-22 11:40:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 11:50:00,16.67,16.69,16.64,16.64,1800.0,16.1152,16.1345,16.0862,16.0862,1800.0
2009-07-22 12:00:00,16.69,16.69,16.69,16.69,600.0,16.1345,16.1345,16.1345,16.1345,600.0
2009-07-22 12:10:00,16.68,16.68,16.67,16.67,5400.0,16.1248,16.1248,16.1152,16.1152,5400.0
2009-07-22 12:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 12:30:00,16.71,16.73,16.71,16.72,4200.0,16.1538,16.1732,16.1538,16.1635,4200.0
2009-07-22 12:40:00,16.73,16.74,16.72,16.74,900.0,16.1732,16.1828,16.1635,16.1828,900.0
2009-07-22 12:50:00,16.74,16.74,16.72,16.72,3000.0,16.1828,16.1828,16.1635,16.1635,3000.0
2009-07-22 13:00:00,16.73,16.73,16.72,16.72,600.0,16.1732,16.1732,16.1635,16.1635,600.0
2009-07-22 13:10:00,16.72,16.72,16.72,16.72,6600.0,16.1635,16.1635,16.1635,16.1635,6600.0
2009-07-22 13:20:00,16.7,16.7,16.68,16.7,2100.0,16.1442,16.1442,16.1248,16.1442,2100.0
2009-07-22 13:30:00,16.7,16.7,16.69,16.7,2700.0,16.1442,16.1442,16.1345,16.1442,2700.0
2009-07-22 13:40:00,16.69,16.7,16.67,16.7,2100.0,16.1345,16.1442,16.1152,16.1442,2100.0
2009-07-22 13:50:00,16.69,16.71,16.69,16.71,1800.0,16.1345,16.1538,16.1345,16.1538,1800.0
2009-07-22 14:00:00,16.71,16.71,16.69,16.69,1800.0,16.1538,16.1538,16.1345,16.1345,1800.0
2009-07-22 14:10:00,16.69,16.72,16.69,16.72,4500.0,16.1345,16.1635,16.1345,16.1635,4500.0
2009-07-22 14:20:00,16.7,16.7,16.69,16.69,4500.0,16.1442,16.1442,16.1345,16.1345,4500.0
2009-07-22 14:30:00,16.68,16.7,16.68,16.7,3000.0,16.1248,16.1442,16.1248,16.1442,3000.0
2009-07-22 14:40:00,16.7,16.7,16.68,16.68,5700.0,16.1442,16.1442,16.1248,16.1248,5700.0
2009-07-22 14:50:00,16.67,16.69,16.67,16.68,5700.0,16.1152,16.1345,16.1152,16.1248,5700.0
2009-07-22 15:00:00,16.7,16.7,16.67,16.67,3900.0,16.1442,16.1442,16.1152,16.1152,3900.0
2009-07-22 15:10:00,16.63,16.63,16.58,16.59,7800.0,16.0765,16.0765,16.0282,16.0378,7800.0
2009-07-22 15:20:00,16.59,16.59,16.58,16.58,4800.0,16.0378,16.0378,16.0282,16.0282,4800.0
2009-07-22 15:30:00,16.57,16.59,16.57,16.59,9000.0,16.0185,16.0378,16.0185,16.0378,9000.0
2009-07-22 15:40:00,16.57,16.59,16.56,16.56,11700.0,16.0185,16.0378,16.0088,16.0088,11700.0
2009-07-22 15:50:00,16.57,16.6,16.57,16.58,12000.0,16.0185,16.0475,16.0185,16.0282,12000.0
2009-07-23 09:30:00,16.87,17.46,16.87,17.46,245700.0,16.3085,16.8789,16.3085,16.8789,245700.0
2009-07-23 09:40:00,17.45,17.57,17.45,17.55,86400.0,16.8692,16.9852,16.8692,16.9659,86400.0
2009-07-23 09:50:00,17.58,17.66,17.56,17.64,133800.0,16.9949,17.0722,16.9755,17.0529,133800.0
2009-07-23 10:00:00,17.66,17.7,17.64,17.69,80700.0,17.0722,17.1109,17.0529,17.1012,80700.0
2009-07-23 10:10:00,17.7,17.74,17.7,17.74,33300.0,17.1109,17.1496,17.1109,17.1496,33300.0
2009-07-23 10:20:00,17.74,17.78,17.74,17.76,35100.0,17.1496,17.1882,17.1496,17.1689,35100.0
2009-07-23 10:30:00,17.75,17.82,17.75,17.82,20400.0,17.1592,17.2269,17.1592,17.2269,20400.0
2009-07-23 10:40:00,17.83,17.83,17.8,17.8,16200.0,17.2366,17.2366,17.2076,17.2076,16200.0
2009-07-23 10:50:00,17.81,17.81,17.75,17.78,18600.0,17.2172,17.2172,17.1592,17.1882,18600.0
2009-07-23 11:00:00,17.78,17.85,17.78,17.82,35400.0,17.1882,17.2559,17.1882,17.2269,35400.0
2009-07-23 11:10:00,17.81,17.84,17.79,17.8,9300.0,17.2172,17.2462,17.1979,17.2076,9300.0
2009-07-23 11:20:00,17.79,17.8,17.77,17.77,13500.0,17.1979,17.2076,17.1786,17.1786,13500.0
2009-07-23 11:30:00,17.76,17.76,17.75,17.76,6600.0,17.1689,17.1689,17.1592,17.1689,6600.0
2009-07-23 11:40:00,17.75,17.76,17.72,17.72,166500.0,17.1592,17.1689,17.1302,17.1302,166500.0
2009-07-23 11:50:00,17.73,17.75,17.73,17.73,8400.0,17.1399,17.1592,17.1399,17.1399,8400.0
2009-07-23 12:00:00,17.73,17.74,17.73,17.73,6300.0,17.1399,17.1496,17.1399,17.1399,6300.0
2009-07-23 12:10:00,17.75,17.77,17.74,17.77,5400.0,17.1592,17.1786,17.1496,17.1786,5400.0
2009-07-23 12:20:00,17.76,17.79,17.76,17.79,10200.0,17.1689,17.1979,17.1689,17.1979,10200.0
2009-07-23 12:30:00,17.77,17.78,17.77,17.78,3000.0,17.1786,17.1882,17.1786,17.1882,3000.0
2009-07-23 12:40:00,17.77,17.83,17.77,17.83,10500.0,17.1786,17.2366,17.1786,17.2366,10500.0
2009-07-23 12:50:00,17.85,17.86,17.82,17.86,8400.0,17.2559,17.2656,17.2269,17.2656,8400.0
2009-07-23 13:00:00,17.87,17.87,17.85,17.85,9600.0,17.2752,17.2752,17.2559,17.2559,9600.0
2009-07-23 13:10:00,17.85,17.85,17.84,17.85,4200.0,17.2559,17.2559,17.2462,17.2559,4200.0
2009-07-23 13:20:00,17.85,17.89,17.85,17.87,41700.0,17.2559,17.2946,17.2559,17.2752,41700.0
2009-07-23 13:30:00,17.86,17.91,17.85,17.91,13800.0,17.2656,17.3139,17.2559,17.3139,13800.0
2009-07-23 13:40:00,17.88,17.89,17.88,17.88,2400.0,17.2849,17.2946,17.2849,17.2849,2400.0
2009-07-23 13:50:00,17.88,17.88,17.85,17.85,11400.0,17.2849,17.2849,17.2559,17.2559,11400.0
2009-07-23 14:00:00,17.87,17.87,17.85,17.86,12000.0,17.2752,17.2752,17.2559,17.2656,12000.0
2009-07-23 14:10:00,17.86,17.91,17.85,17.91,66600.0,17.2656,17.3139,17.2559,17.3139,66600.0
2009-07-23 14:20:00,17.9,17.91,17.89,17.91,2100.0,17.3042,17.3139,17.2946,17.3139,2100.0
2009-07-23 14:30:00,17.87,17.9,17.87,17.88,9900.0,17.2752,17.3042,17.2752,17.2849,9900.0
2009-07-23 14:40:00,17.88,17.89,17.88,17.89,4200.0,17.2849,17.2946,17.2849,17.2946,4200.0
2009-07-23 14:50:00,17.89,17.9,17.88,17.88,4800.0,17.2946,17.3042,17.2849,17.2849,4800.0
2009-07-23 15:00:00,17.89,17.94,17.89,17.92,21600.0,17.2946,17.3429,17.2946,17.3236,21600.0
2009-07-23 15:10:00,17.93,17.94,17.9,17.91,13500.0,17.3332,17.3429,17.3042,17.3139,13500.0
2009-07-23 15:20:00,17.91,17.94,17.91,17.92,5700.0,17.3139,17.3429,17.3139,17.3236,5700.0
2009-07-23 15:30:00,17.92,17.92,17.88,17.88,54900.0,17.3236,17.3236,17.2849,17.2849,54900.0
2009-07-23 15:40:00,17.87,17.89,17.84,17.86,158700.0,17.2752,17.2946,17.2462,17.2656,158700.0
2009-07-23 15:50:00,17.86,17.91,17.84,17.91,180000.0,17.2656,17.3139,17.2462,17.3139,180000.0
2009-07-24 09:30:00,17.83,17.92,17.83,17.84,18900.0,17.2366,17.3236,17.2366,17.2462,18900.0
2009-07-24 09:40:00,17.92,17.94,17.88,17.88,4200.0,17.3236,17.3429,17.2849,17.2849,4200.0
2009-07-24 09:50:00,17.86,17.89,17.85,17.87,9600.0,17.2656,17.2946,17.2559,17.2752,9600.0
2009-07-24 10:00:00,17.88,17.9,17.86,17.9,6900.0,17.2849,17.3042,17.2656,17.3042,6900.0
2009-07-24 10:10:00,17.89,17.91,17.89,17.91,3900.0,17.2946,17.3139,17.2946,17.3139,3900.0
2009-07-24 10:20:00,17.89,17.99,17.89,17.99,10200.0,17.2946,17.3912,17.2946,17.3912,10200.0
2009-07-24 10:30:00,18.0,18.0,17.96,17.97,15300.0,17.4009,17.4009,17.3622,17.3719,15300.0
2009-07-24 10:40:00,17.97,17.98,17.92,17.95,8400.0,17.3719,17.3816,17.3236,17.3526,8400.0
2009-07-24 10:50:00,17.95,17.95,17.9,17.92,30000.0,17.3526,17.3526,17.3042,17.3236,30000.0
2009-07-24 11:00:00,17.92,17.97,17.92,17.94,74700.0,17.3236,17.3719,17.3236,17.3429,74700.0
2009-07-24 11:10:00,17.94,17.99,17.94,17.97,67200.0,17.3429,17.3912,17.3429,17.3719,67200.0
2009-07-24 11:20:00,18.0,18.04,18.0,18.02,23100.0,17.4009,17.4396,17.4009,17.4202,23100.0
2009-07-24 11:30:00,18.05,18.05,18.02,18.02,15300.0,17.4492,17.4492,17.4202,17.4202,15300.0
2009-07-24 11:40:00,18.03,18.03,18.01,18.02,10800.0,17.4299,17.4299,17.4106,17.4202,10800.0
2009-07-24 11:50:00,18.04,18.05,18.03,18.05,55200.0,17.4396,17.4492,17.4299,17.4492,55200.0
2009-07-24 12:00:00,18.07,18.08,18.06,18.08,5700.0,17.4686,17.4782,17.4589,17.4782,5700.0
2009-07-24 12:10:00,18.08,18.08,18.06,18.07,6000.0,17.4782,17.4782,17.4589,17.4686,6000.0
2009-07-24 12:20:00,18.07,18.07,18.05,18.05,6300.0,17.4686,17.4686,17.4492,17.4492,6300.0
2009-07-24 12:30:00,18.05,18.05,18.03,18.05,5100.0,17.4492,17.4492,17.4299,17.4492,5100.0
2009-07-24 12:40:00,18.05,18.08,18.05,18.08,3300.0,17.4492,17.4782,17.4492,17.4782,3300.0
2009-07-24 12:50:00,18.09,18.09,18.08,18.08,2100.0,17.4879,17.4879,17.4782,17.4782,2100.0
2009-07-24 13:00:00,18.07,18.07,18.07,18.07,900.0,17.4686,17.4686,17.4686,17.4686,900.0
2009-07-24 13:10:00,18.08,18.08,18.08,18.08,2700.0,17.4782,17.4782,17.4782,17.4782,2700.0
2009-07-24 13:20:00,18.09,18.1,18.09,18.1,1500.0,17.4879,17.4976,17.4879,17.4976,1500.0
2009-07-24 13:30:00,18.15,18.15,18.12,18.13,6300.0,17.5459,17.5459,17.5169,17.5266,6300.0
2009-07-24 13:40:00,18.15,18.16,18.13,18.14,2700.0,17.5459,17.5556,17.5266,17.5362,2700.0
2009-07-24 13:50:00,18.13,18.14,18.13,18.14,2100.0,17.5266,17.5362,17.5266,17.5362,2100.0
2009-07-24 14:00:00,18.13,18.17,18.13,18.17,3300.0,17.5266,17.5652,17.5266,17.5652,3300.0
2009-07-24 14:10:00,18.17,18.17,18.16,18.17,4200.0,17.5652,17.5652,17.5556,17.5652,4200.0
2009-07-24 14:20:00,18.15,18.16,18.14,18.14,1200.0,17.5459,17.5556,17.5362,17.5362,1200.0
2009-07-24 14:30:00,18.15,18.16,18.14,18.14,1800.0,17.5459,17.5556,17.5362,17.5362,1800.0
2009-07-24 14:40:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-07-24 14:50:00,18.16,18.16,18.15,18.16,1200.0,17.5556,17.5556,17.5459,17.5556,1200.0
2009-07-24 15:00:00,18.17,18.17,18.15,18.15,4500.0,17.5652,17.5652,17.5459,17.5459,4500.0
2009-07-24 15:10:00,18.17,18.19,18.16,18.19,9300.0,17.5652,17.5846,17.5556,17.5846,9300.0
2009-07-24 15:20:00,18.19,18.22,18.19,18.22,7500.0,17.5846,17.6136,17.5846,17.6136,7500.0
2009-07-24 15:30:00,18.2,18.23,18.18,18.22,16500.0,17.5942,17.6232,17.5749,17.6136,16500.0
2009-07-24 15:40:00,18.22,18.24,18.21,18.24,9900.0,17.6136,17.6329,17.6039,17.6329,9900.0
2009-07-24 15:50:00,18.26,18.29,18.24,18.29,25500.0,17.6523,17.6813,17.6329,17.6813,25500.0
2009-07-27 11:10:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-07-27 11:20:00,18.22,18.27,18.22,18.27,1800.0,17.6136,17.6619,17.6136,17.6619,1800.0
2009-07-27 11:30:00,18.26,18.31,18.26,18.28,4200.0,17.6523,17.7006,17.6523,17.6716,4200.0
2009-07-27 11:40:00,18.27,18.31,18.27,18.28,12000.0,17.6619,17.7006,17.6619,17.6716,12000.0
2009-07-27 11:50:00,18.29,18.29,18.26,18.29,1800.0,17.6813,17.6813,17.6523,17.6813,1800.0
2009-07-27 12:00:00,18.25,18.28,18.24,18.25,6900.0,17.6426,17.6716,17.6329,17.6426,6900.0
2009-07-27 12:10:00,18.23,18.27,18.23,18.26,8100.0,17.6232,17.6619,17.6232,17.6523,8100.0
2009-07-27 12:20:00,18.26,18.27,18.24,18.27,12600.0,17.6523,17.6619,17.6329,17.6619,12600.0
2009-07-27 12:30:00,18.27,18.27,18.24,18.25,3600.0,17.6619,17.6619,17.6329,17.6426,3600.0
2009-07-27 12:40:00,18.23,18.26,18.23,18.26,15900.0,17.6232,17.6523,17.6232,17.6523,15900.0
2009-07-27 12:50:00,18.26,18.28,18.24,18.27,4800.0,17.6523,17.6716,17.6329,17.6619,4800.0
2009-07-27 13:00:00,18.27,18.28,18.26,18.27,3900.0,17.6619,17.6716,17.6523,17.6619,3900.0
2009-07-27 13:10:00,18.25,18.28,18.24,18.28,9000.0,17.6426,17.6716,17.6329,17.6716,9000.0
2009-07-27 13:20:00,18.26,18.27,18.25,18.25,18000.0,17.6523,17.6619,17.6426,17.6426,18000.0
2009-07-27 13:30:00,18.25,18.27,18.25,18.26,13800.0,17.6426,17.6619,17.6426,17.6523,13800.0
2009-07-27 13:40:00,18.26,18.27,18.25,18.27,10800.0,17.6523,17.6619,17.6426,17.6619,10800.0
2009-07-27 13:50:00,18.27,18.31,18.27,18.3,26700.0,17.6619,17.7006,17.6619,17.6909,26700.0
2009-07-27 14:00:00,18.29,18.3,18.29,18.3,1500.0,17.6813,17.6909,17.6813,17.6909,1500.0
2009-07-27 14:10:00,18.3,18.31,18.29,18.31,5100.0,17.6909,17.7006,17.6813,17.7006,5100.0
2009-07-27 14:20:00,18.32,18.33,18.3,18.32,14700.0,17.7103,17.7199,17.6909,17.7103,14700.0
2009-07-27 14:30:00,18.32,18.37,18.32,18.37,131100.0,17.7103,17.7586,17.7103,17.7586,131100.0
2009-07-27 14:40:00,18.36,18.39,18.36,18.37,13200.0,17.7489,17.7779,17.7489,17.7586,13200.0
2009-07-27 14:50:00,18.37,18.38,18.36,18.36,2400.0,17.7586,17.7683,17.7489,17.7489,2400.0
2009-07-27 15:00:00,18.37,18.37,18.34,18.34,8400.0,17.7586,17.7586,17.7296,17.7296,8400.0
2009-07-27 15:10:00,18.35,18.36,18.33,18.33,30900.0,17.7393,17.7489,17.7199,17.7199,30900.0
2009-07-27 15:20:00,18.34,18.35,18.34,18.35,1500.0,17.7296,17.7393,17.7296,17.7393,1500.0
2009-07-27 15:30:00,18.34,18.34,18.3,18.3,4800.0,17.7296,17.7296,17.6909,17.6909,4800.0
2009-07-27 15:40:00,18.33,18.33,18.3,18.31,4200.0,17.7199,17.7199,17.6909,17.7006,4200.0
2009-07-27 15:50:00,18.3,18.35,18.3,18.35,27000.0,17.6909,17.7393,17.6909,17.7393,27000.0
2009-07-28 09:30:00,18.23,18.37,18.23,18.36,73500.0,17.6232,17.7586,17.6232,17.7489,73500.0
2009-07-28 09:40:00,18.38,18.46,18.37,18.46,18000.0,17.7683,17.8456,17.7586,17.8456,18000.0
2009-07-28 09:50:00,18.47,18.5,18.42,18.5,7800.0,17.8553,17.8843,17.8069,17.8843,7800.0
2009-07-28 10:00:00,18.48,18.48,18.43,18.43,5700.0,17.8649,17.8649,17.8166,17.8166,5700.0
2009-07-28 10:10:00,18.44,18.45,18.39,18.4,7200.0,17.8263,17.8359,17.7779,17.7876,7200.0
2009-07-28 10:20:00,18.42,18.44,18.4,18.43,21900.0,17.8069,17.8263,17.7876,17.8166,21900.0
2009-07-28 10:30:00,18.44,18.47,18.43,18.47,5400.0,17.8263,17.8553,17.8166,17.8553,5400.0
2009-07-28 10:40:00,18.47,18.5,18.47,18.5,2700.0,17.8553,17.8843,17.8553,17.8843,2700.0
2009-07-28 10:50:00,18.5,18.5,18.46,18.47,2700.0,17.8843,17.8843,17.8456,17.8553,2700.0
2009-07-28 11:00:00,18.45,18.46,18.43,18.43,6000.0,17.8359,17.8456,17.8166,17.8166,6000.0
2009-07-28 11:10:00,18.42,18.43,18.4,18.42,13500.0,17.8069,17.8166,17.7876,17.8069,13500.0
2009-07-28 11:20:00,18.4,18.42,18.4,18.42,900.0,17.7876,17.8069,17.7876,17.8069,900.0
2009-07-28 11:30:00,18.36,18.36,18.3,18.31,21300.0,17.7489,17.7489,17.6909,17.7006,21300.0
2009-07-28 11:40:00,18.31,18.32,18.29,18.3,15600.0,17.7006,17.7103,17.6813,17.6909,15600.0
2009-07-28 11:50:00,18.31,18.31,18.25,18.26,19200.0,17.7006,17.7006,17.6426,17.6523,19200.0
2009-07-28 12:00:00,18.25,18.27,18.25,18.25,10800.0,17.6426,17.6619,17.6426,17.6426,10800.0
2009-07-28 12:10:00,18.25,18.29,18.25,18.28,9600.0,17.6426,17.6813,17.6426,17.6716,9600.0
2009-07-28 12:20:00,18.3,18.3,18.28,18.3,7200.0,17.6909,17.6909,17.6716,17.6909,7200.0
2009-07-28 12:30:00,18.29,18.3,18.29,18.3,600.0,17.6813,17.6909,17.6813,17.6909,600.0
2009-07-28 12:40:00,18.29,18.29,18.29,18.29,300.0,17.6813,17.6813,17.6813,17.6813,300.0
2009-07-28 12:50:00,18.29,18.32,18.29,18.32,6300.0,17.6813,17.7103,17.6813,17.7103,6300.0
2009-07-28 13:00:00,18.31,18.34,18.29,18.34,7800.0,17.7006,17.7296,17.6813,17.7296,7800.0
2009-07-28 13:10:00,18.35,18.39,18.35,18.36,34500.0,17.7393,17.7779,17.7393,17.7489,34500.0
2009-07-28 13:20:00,18.38,18.39,18.38,18.38,4200.0,17.7683,17.7779,17.7683,17.7683,4200.0
2009-07-28 13:30:00,18.41,18.41,18.39,18.4,2100.0,17.7973,17.7973,17.7779,17.7876,2100.0
2009-07-28 13:40:00,18.4,18.41,18.4,18.41,2700.0,17.7876,17.7973,17.7876,17.7973,2700.0
2009-07-28 13:50:00,18.41,18.45,18.4,18.45,4800.0,17.7973,17.8359,17.7876,17.8359,4800.0
2009-07-28 14:00:00,18.44,18.49,18.44,18.49,11700.0,17.8263,17.8746,17.8263,17.8746,11700.0
2009-07-28 14:10:00,18.49,18.5,18.47,18.49,12000.0,17.8746,17.8843,17.8553,17.8746,12000.0
2009-07-28 14:20:00,18.49,18.51,18.49,18.5,13500.0,17.8746,17.8939,17.8746,17.8843,13500.0
2009-07-28 14:30:00,18.52,18.54,18.51,18.53,34200.0,17.9036,17.9229,17.8939,17.9133,34200.0
2009-07-28 14:40:00,18.53,18.53,18.5,18.5,2700.0,17.9133,17.9133,17.8843,17.8843,2700.0
2009-07-28 14:50:00,18.49,18.49,18.47,18.47,2400.0,17.8746,17.8746,17.8553,17.8553,2400.0
2009-07-28 15:00:00,18.46,18.47,18.45,18.46,2700.0,17.8456,17.8553,17.8359,17.8456,2700.0
2009-07-28 15:10:00,18.47,18.49,18.46,18.46,8700.0,17.8553,17.8746,17.8456,17.8456,8700.0
2009-07-28 15:20:00,18.46,18.47,18.46,18.46,2400.0,17.8456,17.8553,17.8456,17.8456,2400.0
2009-07-28 15:30:00,18.48,18.5,18.47,18.47,14700.0,17.8649,17.8843,17.8553,17.8553,14700.0
2009-07-28 15:40:00,18.49,18.53,18.49,18.51,6600.0,17.8746,17.9133,17.8746,17.8939,6600.0
2009-07-28 15:50:00,18.51,18.53,18.49,18.53,21000.0,17.8939,17.9133,17.8746,17.9133,21000.0
2009-07-29 09:30:00,18.45,18.45,18.39,18.41,29700.0,17.8359,17.8359,17.7779,17.7973,29700.0
2009-07-29 09:40:00,18.41,18.45,18.39,18.43,45000.0,17.7973,17.8359,17.7779,17.8166,45000.0
2009-07-29 09:50:00,18.42,18.42,18.39,18.39,39900.0,17.8069,17.8069,17.7779,17.7779,39900.0
2009-07-29 10:00:00,18.39,18.41,18.37,18.4,11100.0,17.7779,17.7973,17.7586,17.7876,11100.0
2009-07-29 10:10:00,18.39,18.42,18.39,18.4,12600.0,17.7779,17.8069,17.7779,17.7876,12600.0
2009-07-29 10:20:00,18.41,18.48,18.41,18.48,15000.0,17.7973,17.8649,17.7973,17.8649,15000.0
2009-07-29 10:30:00,18.46,18.46,18.42,18.43,6600.0,17.8456,17.8456,17.8069,17.8166,6600.0
2009-07-29 10:40:00,18.42,18.46,18.42,18.45,21000.0,17.8069,17.8456,17.8069,17.8359,21000.0
2009-07-29 10:50:00,18.45,18.46,18.41,18.41,45900.0,17.8359,17.8456,17.7973,17.7973,45900.0
2009-07-29 11:00:00,18.42,18.43,18.41,18.42,25200.0,17.8069,17.8166,17.7973,17.8069,25200.0
2009-07-29 11:10:00,18.43,18.44,18.42,18.44,4500.0,17.8166,17.8263,17.8069,17.8263,4500.0
2009-07-29 11:20:00,18.43,18.43,18.4,18.4,2400.0,17.8166,17.8166,17.7876,17.7876,2400.0
2009-07-29 11:30:00,18.41,18.42,18.4,18.4,6000.0,17.7973,17.8069,17.7876,17.7876,6000.0
2009-07-29 11:40:00,18.4,18.43,18.39,18.43,10500.0,17.7876,17.8166,17.7779,17.8166,10500.0
2009-07-29 11:50:00,18.43,18.44,18.41,18.41,3300.0,17.8166,17.8263,17.7973,17.7973,3300.0
2009-07-29 12:00:00,18.4,18.41,18.37,18.37,6000.0,17.7876,17.7973,17.7586,17.7586,6000.0
2009-07-29 12:10:00,18.38,18.39,18.37,18.39,4200.0,17.7683,17.7779,17.7586,17.7779,4200.0
2009-07-29 12:20:00,18.38,18.39,18.37,18.39,31500.0,17.7683,17.7779,17.7586,17.7779,31500.0
2009-07-29 12:30:00,18.4,18.4,18.37,18.39,4200.0,17.7876,17.7876,17.7586,17.7779,4200.0
2009-07-29 12:40:00,18.39,18.39,18.38,18.38,6300.0,17.7779,17.7779,17.7683,17.7683,6300.0
2009-07-29 12:50:00,18.4,18.41,18.39,18.39,4500.0,17.7876,17.7973,17.7779,17.7779,4500.0
2009-07-29 13:00:00,18.39,18.4,18.38,18.4,15300.0,17.7779,17.7876,17.7683,17.7876,15300.0
2009-07-29 13:10:00,18.4,18.41,18.38,18.41,14700.0,17.7876,17.7973,17.7683,17.7973,14700.0
2009-07-29 13:20:00,18.41,18.41,18.36,18.37,18900.0,17.7973,17.7973,17.7489,17.7586,18900.0
2009-07-29 13:30:00,18.36,18.36,18.33,18.35,12300.0,17.7489,17.7489,17.7199,17.7393,12300.0
2009-07-29 13:40:00,18.35,18.38,18.35,18.35,7500.0,17.7393,17.7683,17.7393,17.7393,7500.0
2009-07-29 13:50:00,18.35,18.39,18.35,18.39,6300.0,17.7393,17.7779,17.7393,17.7779,6300.0
2009-07-29 14:00:00,18.4,18.42,18.38,18.39,7200.0,17.7876,17.8069,17.7683,17.7779,7200.0
2009-07-29 14:10:00,18.38,18.39,18.37,18.39,5100.0,17.7683,17.7779,17.7586,17.7779,5100.0
2009-07-29 14:20:00,18.38,18.39,18.35,18.39,15300.0,17.7683,17.7779,17.7393,17.7779,15300.0
2009-07-29 14:30:00,18.4,18.4,18.37,18.37,10500.0,17.7876,17.7876,17.7586,17.7586,10500.0
2009-07-29 14:40:00,18.36,18.37,18.33,18.34,5100.0,17.7489,17.7586,17.7199,17.7296,5100.0
2009-07-29 14:50:00,18.33,18.35,18.33,18.33,5700.0,17.7199,17.7393,17.7199,17.7199,5700.0
2009-07-29 15:00:00,18.34,18.37,18.34,18.37,4200.0,17.7296,17.7586,17.7296,17.7586,4200.0
2009-07-29 15:10:00,18.36,18.41,18.36,18.4,9000.0,17.7489,17.7973,17.7489,17.7876,9000.0
2009-07-29 15:20:00,18.41,18.44,18.41,18.41,11100.0,17.7973,17.8263,17.7973,17.7973,11100.0
2009-07-29 15:30:00,18.41,18.45,18.4,18.43,12600.0,17.7973,17.8359,17.7876,17.8166,12600.0
2009-07-29 15:40:00,18.43,18.44,18.4,18.42,15300.0,17.8166,17.8263,17.7876,17.8069,15300.0
2009-07-29 15:50:00,18.41,18.42,18.39,18.42,25800.0,17.7973,17.8069,17.7779,17.8069,25800.0
2009-07-30 09:30:00,18.61,18.67,18.54,18.58,26700.0,17.9906,18.0486,17.9229,17.9616,26700.0
2009-07-30 09:40:00,18.57,18.57,18.51,18.56,12900.0,17.9519,17.9519,17.8939,17.9423,12900.0
2009-07-30 09:50:00,18.56,18.64,18.56,18.64,25200.0,17.9423,18.0196,17.9423,18.0196,25200.0
2009-07-30 10:00:00,18.65,18.67,18.62,18.65,41400.0,18.0293,18.0486,18.0003,18.0293,41400.0
2009-07-30 10:10:00,18.67,18.67,18.64,18.64,12300.0,18.0486,18.0486,18.0196,18.0196,12300.0
2009-07-30 10:20:00,18.65,18.67,18.62,18.63,22500.0,18.0293,18.0486,18.0003,18.0099,22500.0
2009-07-30 10:30:00,18.62,18.64,18.61,18.62,11700.0,18.0003,18.0196,17.9906,18.0003,11700.0
2009-07-30 10:40:00,18.63,18.65,18.63,18.64,12300.0,18.0099,18.0293,18.0099,18.0196,12300.0
2009-07-30 10:50:00,18.64,18.64,18.61,18.62,35400.0,18.0196,18.0196,17.9906,18.0003,35400.0
2009-07-30 11:00:00,18.61,18.62,18.57,18.57,26100.0,17.9906,18.0003,17.9519,17.9519,26100.0
2009-07-30 11:10:00,18.59,18.59,18.57,18.57,8700.0,17.9713,17.9713,17.9519,17.9519,8700.0
2009-07-30 11:20:00,18.57,18.6,18.57,18.59,11700.0,17.9519,17.9809,17.9519,17.9713,11700.0
2009-07-30 11:30:00,18.58,18.58,18.55,18.55,27600.0,17.9616,17.9616,17.9326,17.9326,27600.0
2009-07-30 11:40:00,18.56,18.56,18.54,18.55,13800.0,17.9423,17.9423,17.9229,17.9326,13800.0
2009-07-30 11:50:00,18.54,18.54,18.47,18.49,22500.0,17.9229,17.9229,17.8553,17.8746,22500.0
2009-07-30 12:00:00,18.46,18.49,18.45,18.49,6000.0,17.8456,17.8746,17.8359,17.8746,6000.0
2009-07-30 12:10:00,18.45,18.46,18.45,18.46,2700.0,17.8359,17.8456,17.8359,17.8456,2700.0
2009-07-30 12:20:00,18.46,18.46,18.44,18.44,4200.0,17.8456,17.8456,17.8263,17.8263,4200.0
2009-07-30 12:30:00,18.45,18.47,18.43,18.44,7500.0,17.8359,17.8553,17.8166,17.8263,7500.0
2009-07-30 12:40:00,18.47,18.47,18.44,18.45,3000.0,17.8553,17.8553,17.8263,17.8359,3000.0
2009-07-30 12:50:00,18.45,18.48,18.45,18.46,3000.0,17.8359,17.8649,17.8359,17.8456,3000.0
2009-07-30 13:00:00,18.46,18.6,18.46,18.6,12900.0,17.8456,17.9809,17.8456,17.9809,12900.0
2009-07-30 13:10:00,18.6,18.64,18.6,18.61,10200.0,17.9809,18.0196,17.9809,17.9906,10200.0
2009-07-30 13:20:00,18.61,18.64,18.59,18.59,11100.0,17.9906,18.0196,17.9713,17.9713,11100.0
2009-07-30 13:30:00,18.62,18.62,18.6,18.6,3000.0,18.0003,18.0003,17.9809,17.9809,3000.0
2009-07-30 13:40:00,18.59,18.63,18.59,18.6,8700.0,17.9713,18.0099,17.9713,17.9809,8700.0
2009-07-30 13:50:00,18.62,18.63,18.58,18.58,10200.0,18.0003,18.0099,17.9616,17.9616,10200.0
2009-07-30 14:00:00,18.56,18.58,18.53,18.53,10800.0,17.9423,17.9616,17.9133,17.9133,10800.0
2009-07-30 14:10:00,18.52,18.54,18.51,18.51,6000.0,17.9036,17.9229,17.8939,17.8939,6000.0
2009-07-30 14:20:00,18.51,18.57,18.51,18.57,7500.0,17.8939,17.9519,17.8939,17.9519,7500.0
2009-07-30 14:30:00,18.56,18.57,18.56,18.57,4200.0,17.9423,17.9519,17.9423,17.9519,4200.0
2009-07-30 14:40:00,18.58,18.6,18.57,18.59,6600.0,17.9616,17.9809,17.9519,17.9713,6600.0
2009-07-30 14:50:00,18.56,18.58,18.55,18.56,7800.0,17.9423,17.9616,17.9326,17.9423,7800.0
2009-07-30 15:00:00,18.57,18.61,18.57,18.61,5700.0,17.9519,17.9906,17.9519,17.9906,5700.0
2009-07-30 15:10:00,18.62,18.62,18.58,18.59,10200.0,18.0003,18.0003,17.9616,17.9713,10200.0
2009-07-30 15:20:00,18.61,18.62,18.58,18.6,7500.0,17.9906,18.0003,17.9616,17.9809,7500.0
2009-07-30 15:30:00,18.6,18.61,18.56,18.57,10500.0,17.9809,17.9906,17.9423,17.9519,10500.0
2009-07-30 15:40:00,18.59,18.59,18.52,18.57,25200.0,17.9713,17.9713,17.9036,17.9519,25200.0
2009-07-30 15:50:00,18.57,18.6,18.53,18.57,21900.0,17.9519,17.9809,17.9133,17.9519,21900.0
2009-07-31 09:30:00,18.5,18.63,18.48,18.59,17700.0,17.8843,18.0099,17.8649,17.9713,17700.0
2009-07-31 09:40:00,18.65,18.67,18.65,18.66,2100.0,18.0293,18.0486,18.0293,18.0389,2100.0
2009-07-31 09:50:00,18.64,18.64,18.6,18.6,4800.0,18.0196,18.0196,17.9809,17.9809,4800.0
2009-07-31 10:00:00,18.56,18.57,18.53,18.53,9600.0,17.9423,17.9519,17.9133,17.9133,9600.0
2009-07-31 10:10:00,18.53,18.54,18.49,18.53,6900.0,17.9133,17.9229,17.8746,17.9133,6900.0
2009-07-31 10:20:00,18.52,18.52,18.5,18.52,1200.0,17.9036,17.9036,17.8843,17.9036,1200.0
2009-07-31 10:30:00,18.52,18.54,18.51,18.53,9300.0,17.9036,17.9229,17.8939,17.9133,9300.0
2009-07-31 10:40:00,18.53,18.6,18.53,18.59,8400.0,17.9133,17.9809,17.9133,17.9713,8400.0
2009-07-31 10:50:00,18.57,18.57,18.55,18.55,8100.0,17.9519,17.9519,17.9326,17.9326,8100.0
2009-07-31 11:00:00,18.55,18.55,18.52,18.52,3300.0,17.9326,17.9326,17.9036,17.9036,3300.0
2009-07-31 11:10:00,18.5,18.56,18.5,18.52,7200.0,17.8843,17.9423,17.8843,17.9036,7200.0
2009-07-31 11:20:00,18.53,18.54,18.5,18.52,18000.0,17.9133,17.9229,17.8843,17.9036,18000.0
2009-07-31 11:30:00,18.51,18.51,18.47,18.47,9900.0,17.8939,17.8939,17.8553,17.8553,9900.0
2009-07-31 11:40:00,18.46,18.46,18.39,18.41,12600.0,17.8456,17.8456,17.7779,17.7973,12600.0
2009-07-31 11:50:00,18.42,18.43,18.41,18.41,6600.0,17.8069,17.8166,17.7973,17.7973,6600.0
2009-07-31 12:00:00,18.41,18.42,18.4,18.42,14700.0,17.7973,17.8069,17.7876,17.8069,14700.0
2009-07-31 12:10:00,18.42,18.44,18.42,18.42,51600.0,17.8069,17.8263,17.8069,17.8069,51600.0
2009-07-31 12:20:00,18.44,18.45,18.44,18.45,2400.0,17.8263,17.8359,17.8263,17.8359,2400.0
2009-07-31 12:30:00,18.44,18.44,18.44,18.44,1800.0,17.8263,17.8263,17.8263,17.8263,1800.0
2009-07-31 12:40:00,18.45,18.45,18.44,18.44,6900.0,17.8359,17.8359,17.8263,17.8263,6900.0
2009-07-31 12:50:00,18.43,18.43,18.42,18.43,2700.0,17.8166,17.8166,17.8069,17.8166,2700.0
2009-07-31 13:00:00,18.43,18.43,18.4,18.4,11400.0,17.8166,17.8166,17.7876,17.7876,11400.0
2009-07-31 13:10:00,18.42,18.42,18.4,18.4,3300.0,17.8069,17.8069,17.7876,17.7876,3300.0
2009-07-31 13:20:00,18.41,18.41,18.41,18.41,6000.0,17.7973,17.7973,17.7973,17.7973,6000.0
2009-07-31 13:30:00,18.4,18.43,18.4,18.42,3600.0,17.7876,17.8166,17.7876,17.8069,3600.0
2009-07-31 13:40:00,18.42,18.43,18.42,18.43,6000.0,17.8069,17.8166,17.8069,17.8166,6000.0
2009-07-31 13:50:00,18.44,18.44,18.41,18.43,4500.0,17.8263,17.8263,17.7973,17.8166,4500.0
2009-07-31 14:00:00,18.41,18.44,18.41,18.42,12600.0,17.7973,17.8263,17.7973,17.8069,12600.0
2009-07-31 14:10:00,18.43,18.47,18.43,18.46,8700.0,17.8166,17.8553,17.8166,17.8456,8700.0
2009-07-31 14:20:00,18.47,18.48,18.47,18.47,4500.0,17.8553,17.8649,17.8553,17.8553,4500.0
2009-07-31 14:30:00,18.48,18.48,18.44,18.45,17100.0,17.8649,17.8649,17.8263,17.8359,17100.0
2009-07-31 14:40:00,18.46,18.46,18.42,18.45,18000.0,17.8456,17.8456,17.8069,17.8359,18000.0
2009-07-31 14:50:00,18.45,18.46,18.44,18.44,11400.0,17.8359,17.8456,17.8263,17.8263,11400.0
2009-07-31 15:00:00,18.46,18.48,18.44,18.45,19200.0,17.8456,17.8649,17.8263,17.8359,19200.0
2009-07-31 15:10:00,18.47,18.48,18.45,18.48,27600.0,17.8553,17.8649,17.8359,17.8649,27600.0
2009-07-31 15:20:00,18.48,18.53,18.48,18.5,13500.0,17.8649,17.9133,17.8649,17.8843,13500.0
2009-07-31 15:30:00,18.48,18.49,18.46,18.48,3600.0,17.8649,17.8746,17.8456,17.8649,3600.0
2009-07-31 15:40:00,18.48,18.48,18.44,18.47,6300.0,17.8649,17.8649,17.8263,17.8553,6300.0
2009-07-31 15:50:00,18.44,18.44,18.4,18.42,20700.0,17.8263,17.8263,17.7876,17.8069,20700.0
2009-08-03 09:30:00,18.53,18.53,18.37,18.37,58800.0,17.9133,17.9133,17.7586,17.7586,58800.0
2009-08-03 09:40:00,18.37,18.37,18.3,18.34,30300.0,17.7586,17.7586,17.6909,17.7296,30300.0
2009-08-03 09:50:00,18.33,18.39,18.31,18.39,17700.0,17.7199,17.7779,17.7006,17.7779,17700.0
2009-08-03 10:00:00,18.4,18.49,18.39,18.39,105600.0,17.7876,17.8746,17.7779,17.7779,105600.0
2009-08-03 10:10:00,18.38,18.46,18.38,18.42,19800.0,17.7683,17.8456,17.7683,17.8069,19800.0
2009-08-03 10:20:00,18.43,18.43,18.38,18.4,23100.0,17.8166,17.8166,17.7683,17.7876,23100.0
2009-08-03 10:30:00,18.4,18.45,18.39,18.41,16500.0,17.7876,17.8359,17.7779,17.7973,16500.0
2009-08-03 10:40:00,18.41,18.42,18.39,18.42,16800.0,17.7973,17.8069,17.7779,17.8069,16800.0
2009-08-03 10:50:00,18.4,18.4,18.32,18.32,22800.0,17.7876,17.7876,17.7103,17.7103,22800.0
2009-08-03 11:00:00,18.35,18.35,18.33,18.34,16500.0,17.7393,17.7393,17.7199,17.7296,16500.0
2009-08-03 11:10:00,18.34,18.34,18.28,18.3,22500.0,17.7296,17.7296,17.6716,17.6909,22500.0
2009-08-03 11:20:00,18.29,18.32,18.29,18.29,16800.0,17.6813,17.7103,17.6813,17.6813,16800.0
2009-08-03 11:30:00,18.28,18.31,18.28,18.29,58800.0,17.6716,17.7006,17.6716,17.6813,58800.0
2009-08-03 11:40:00,18.29,18.34,18.28,18.34,15300.0,17.6813,17.7296,17.6716,17.7296,15300.0
2009-08-03 11:50:00,18.37,18.39,18.36,18.39,13500.0,17.7586,17.7779,17.7489,17.7779,13500.0
2009-08-03 12:00:00,18.41,18.44,18.39,18.43,21600.0,17.7973,17.8263,17.7779,17.8166,21600.0
2009-08-03 12:10:00,18.42,18.43,18.38,18.38,20400.0,17.8069,17.8166,17.7683,17.7683,20400.0
2009-08-03 12:20:00,18.38,18.39,18.37,18.37,14400.0,17.7683,17.7779,17.7586,17.7586,14400.0
2009-08-03 12:30:00,18.39,18.4,18.36,18.36,11700.0,17.7779,17.7876,17.7489,17.7489,11700.0
2009-08-03 12:40:00,18.37,18.4,18.37,18.4,18000.0,17.7586,17.7876,17.7586,17.7876,18000.0
2009-08-03 12:50:00,18.4,18.42,18.4,18.41,10800.0,17.7876,17.8069,17.7876,17.7973,10800.0
2009-08-03 13:00:00,18.41,18.44,18.41,18.42,15300.0,17.7973,17.8263,17.7973,17.8069,15300.0
2009-08-03 13:10:00,18.41,18.42,18.38,18.4,17400.0,17.7973,17.8069,17.7683,17.7876,17400.0
2009-08-03 13:20:00,18.42,18.42,18.4,18.41,14400.0,17.8069,17.8069,17.7876,17.7973,14400.0
2009-08-03 13:30:00,18.41,18.44,18.41,18.44,14700.0,17.7973,17.8263,17.7973,17.8263,14700.0
2009-08-03 13:40:00,18.42,18.44,18.41,18.41,17400.0,17.8069,17.8263,17.7973,17.7973,17400.0
2009-08-03 13:50:00,18.41,18.41,18.38,18.38,18000.0,17.7973,17.7973,17.7683,17.7683,18000.0
2009-08-03 14:00:00,18.38,18.45,18.38,18.43,17700.0,17.7683,17.8359,17.7683,17.8166,17700.0
2009-08-03 14:10:00,18.43,18.45,18.42,18.42,16200.0,17.8166,17.8359,17.8069,17.8069,16200.0
2009-08-03 14:20:00,18.42,18.45,18.42,18.44,15000.0,17.8069,17.8359,17.8069,17.8263,15000.0
2009-08-03 14:30:00,18.44,18.45,18.43,18.43,20400.0,17.8263,17.8359,17.8166,17.8166,20400.0
2009-08-03 14:40:00,18.43,18.45,18.42,18.43,23400.0,17.8166,17.8359,17.8069,17.8166,23400.0
2009-08-03 14:50:00,18.41,18.42,18.39,18.39,18000.0,17.7973,17.8069,17.7779,17.7779,18000.0
2009-08-03 15:00:00,18.4,18.43,18.4,18.41,29100.0,17.7876,17.8166,17.7876,17.7973,29100.0
2009-08-03 15:10:00,18.42,18.44,18.41,18.44,17100.0,17.8069,17.8263,17.7973,17.8263,17100.0
2009-08-03 15:20:00,18.43,18.45,18.43,18.43,24600.0,17.8166,17.8359,17.8166,17.8166,24600.0
2009-08-03 15:30:00,18.43,18.44,18.41,18.42,22200.0,17.8166,17.8263,17.7973,17.8069,22200.0
2009-08-03 15:40:00,18.41,18.44,18.4,18.44,29700.0,17.7973,17.8263,17.7876,17.8263,29700.0
2009-08-03 15:50:00,18.44,18.48,18.44,18.46,24900.0,17.8263,17.8649,17.8263,17.8456,24900.0
2009-08-04 09:30:00,18.0,18.38,18.0,18.38,227100.0,17.4009,17.7683,17.4009,17.7683,227100.0
2009-08-04 09:40:00,18.38,18.42,18.38,18.41,10800.0,17.7683,17.8069,17.7683,17.7973,10800.0
2009-08-04 09:50:00,18.4,18.42,18.38,18.4,3900.0,17.7876,17.8069,17.7683,17.7876,3900.0
2009-08-04 10:00:00,18.41,18.46,18.41,18.46,6300.0,17.7973,17.8456,17.7973,17.8456,6300.0
2009-08-04 10:10:00,18.45,18.51,18.45,18.51,4500.0,17.8359,17.8939,17.8359,17.8939,4500.0
2009-08-04 10:20:00,18.52,18.52,18.52,18.52,1500.0,17.9036,17.9036,17.9036,17.9036,1500.0
2009-08-04 10:30:00,18.5,18.53,18.5,18.51,13800.0,17.8843,17.9133,17.8843,17.8939,13800.0
2009-08-04 10:40:00,18.51,18.54,18.51,18.52,9600.0,17.8939,17.9229,17.8939,17.9036,9600.0
2009-08-04 10:50:00,18.53,18.53,18.53,18.53,600.0,17.9133,17.9133,17.9133,17.9133,600.0
2009-08-04 11:00:00,18.53,18.54,18.53,18.53,2400.0,17.9133,17.9229,17.9133,17.9133,2400.0
2009-08-04 11:10:00,18.53,18.54,18.53,18.53,2700.0,17.9133,17.9229,17.9133,17.9133,2700.0
2009-08-04 11:20:00,18.53,18.53,18.5,18.52,2100.0,17.9133,17.9133,17.8843,17.9036,2100.0
2009-08-04 11:30:00,18.52,18.54,18.52,18.54,1800.0,17.9036,17.9229,17.9036,17.9229,1800.0
2009-08-04 11:40:00,18.56,18.56,18.56,18.56,900.0,17.9423,17.9423,17.9423,17.9423,900.0
2009-08-04 11:50:00,18.55,18.57,18.55,18.57,600.0,17.9326,17.9519,17.9326,17.9519,600.0
2009-08-04 12:00:00,18.56,18.56,18.56,18.56,300.0,17.9423,17.9423,17.9423,17.9423,300.0
2009-08-04 12:10:00,18.56,18.56,18.56,18.56,0.0,17.9423,17.9423,17.9423,17.9423,0.0
2009-08-04 12:20:00,18.55,18.57,18.54,18.57,1200.0,17.9326,17.9519,17.9229,17.9519,1200.0
2009-08-04 12:30:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-08-04 12:40:00,18.57,18.58,18.57,18.58,2400.0,17.9519,17.9616,17.9519,17.9616,2400.0
2009-08-04 12:50:00,18.57,18.6,18.57,18.6,9000.0,17.9519,17.9809,17.9519,17.9809,9000.0
2009-08-04 13:00:00,18.62,18.65,18.62,18.62,26400.0,18.0003,18.0293,18.0003,18.0003,26400.0
2009-08-04 13:10:00,18.64,18.64,18.63,18.63,1200.0,18.0196,18.0196,18.0099,18.0099,1200.0
2009-08-04 13:20:00,18.61,18.63,18.61,18.63,1200.0,17.9906,18.0099,17.9906,18.0099,1200.0
2009-08-04 13:30:00,18.63,18.63,18.63,18.63,900.0,18.0099,18.0099,18.0099,18.0099,900.0
2009-08-04 13:40:00,18.63,18.63,18.62,18.62,600.0,18.0099,18.0099,18.0003,18.0003,600.0
2009-08-04 13:50:00,18.62,18.62,18.54,18.58,12000.0,18.0003,18.0003,17.9229,17.9616,12000.0
2009-08-04 14:00:00,18.56,18.57,18.54,18.55,4200.0,17.9423,17.9519,17.9229,17.9326,4200.0
2009-08-04 14:10:00,18.55,18.56,18.55,18.56,5400.0,17.9326,17.9423,17.9326,17.9423,5400.0
2009-08-04 14:20:00,18.57,18.57,18.55,18.55,1200.0,17.9519,17.9519,17.9326,17.9326,1200.0
2009-08-04 14:30:00,18.58,18.58,18.57,18.58,26400.0,17.9616,17.9616,17.9519,17.9616,26400.0
2009-08-04 14:40:00,18.57,18.57,18.53,18.53,1200.0,17.9519,17.9519,17.9133,17.9133,1200.0
2009-08-04 14:50:00,18.54,18.54,18.53,18.54,3000.0,17.9229,17.9229,17.9133,17.9229,3000.0
2009-08-04 15:00:00,18.55,18.56,18.53,18.56,2700.0,17.9326,17.9423,17.9133,17.9423,2700.0
2009-08-04 15:10:00,18.57,18.57,18.54,18.56,1200.0,17.9519,17.9519,17.9229,17.9423,1200.0
2009-08-04 15:20:00,18.57,18.57,18.56,18.56,1500.0,17.9519,17.9519,17.9423,17.9423,1500.0
2009-08-04 15:30:00,18.55,18.56,18.53,18.53,14100.0,17.9326,17.9423,17.9133,17.9133,14100.0
2009-08-04 15:40:00,18.54,18.57,18.53,18.55,12000.0,17.9229,17.9519,17.9133,17.9326,12000.0
2009-08-04 15:50:00,18.55,18.62,18.55,18.62,72300.0,17.9326,18.0003,17.9326,18.0003,72300.0
2009-08-05 09:30:00,18.63,18.63,18.41,18.42,14100.0,18.0099,18.0099,17.7973,17.8069,14100.0
2009-08-05 09:40:00,18.37,18.38,18.32,18.32,11400.0,17.7586,17.7683,17.7103,17.7103,11400.0
2009-08-05 09:50:00,18.34,18.37,18.32,18.37,13800.0,17.7296,17.7586,17.7103,17.7586,13800.0
2009-08-05 10:00:00,18.35,18.35,18.29,18.31,9600.0,17.7393,17.7393,17.6813,17.7006,9600.0
2009-08-05 10:10:00,18.26,18.26,18.25,18.25,1500.0,17.6523,17.6523,17.6426,17.6426,1500.0
2009-08-05 10:20:00,18.23,18.32,18.23,18.32,7200.0,17.6232,17.7103,17.6232,17.7103,7200.0
2009-08-05 10:30:00,18.3,18.3,18.29,18.29,4500.0,17.6909,17.6909,17.6813,17.6813,4500.0
2009-08-05 10:40:00,18.3,18.3,18.26,18.27,6300.0,17.6909,17.6909,17.6523,17.6619,6300.0
2009-08-05 10:50:00,18.27,18.32,18.27,18.32,2400.0,17.6619,17.7103,17.6619,17.7103,2400.0
2009-08-05 11:00:00,18.28,18.31,18.28,18.31,1200.0,17.6716,17.7006,17.6716,17.7006,1200.0
2009-08-05 11:10:00,18.3,18.3,18.3,18.3,600.0,17.6909,17.6909,17.6909,17.6909,600.0
2009-08-05 11:20:00,18.29,18.29,18.27,18.27,2100.0,17.6813,17.6813,17.6619,17.6619,2100.0
2009-08-05 11:30:00,18.27,18.28,18.23,18.26,12900.0,17.6619,17.6716,17.6232,17.6523,12900.0
2009-08-05 11:40:00,18.26,18.27,18.25,18.26,12300.0,17.6523,17.6619,17.6426,17.6523,12300.0
2009-08-05 11:50:00,18.26,18.3,18.26,18.28,16500.0,17.6523,17.6909,17.6523,17.6716,16500.0
2009-08-05 12:00:00,18.27,18.28,18.27,18.28,1200.0,17.6619,17.6716,17.6619,17.6716,1200.0
2009-08-05 12:10:00,18.28,18.32,18.28,18.32,7200.0,17.6716,17.7103,17.6716,17.7103,7200.0
2009-08-05 12:20:00,18.34,18.34,18.33,18.33,2100.0,17.7296,17.7296,17.7199,17.7199,2100.0
2009-08-05 12:30:00,18.29,18.29,18.28,18.28,2100.0,17.6813,17.6813,17.6716,17.6716,2100.0
2009-08-05 12:40:00,18.28,18.28,18.28,18.28,300.0,17.6716,17.6716,17.6716,17.6716,300.0
2009-08-05 12:50:00,18.27,18.28,18.26,18.28,1500.0,17.6619,17.6716,17.6523,17.6716,1500.0
2009-08-05 13:00:00,18.28,18.28,18.24,18.26,6300.0,17.6716,17.6716,17.6329,17.6523,6300.0
2009-08-05 13:10:00,18.26,18.28,18.25,18.28,2100.0,17.6523,17.6716,17.6426,17.6716,2100.0
2009-08-05 13:20:00,18.29,18.33,18.28,18.33,15300.0,17.6813,17.7199,17.6716,17.7199,15300.0
2009-08-05 13:30:00,18.33,18.33,18.33,18.33,600.0,17.7199,17.7199,17.7199,17.7199,600.0
2009-08-05 13:40:00,18.34,18.34,18.33,18.33,1200.0,17.7296,17.7296,17.7199,17.7199,1200.0
2009-08-05 13:50:00,18.32,18.32,18.29,18.29,900.0,17.7103,17.7103,17.6813,17.6813,900.0
2009-08-05 14:00:00,18.29,18.3,18.29,18.29,900.0,17.6813,17.6909,17.6813,17.6813,900.0
2009-08-05 14:10:00,18.33,18.34,18.33,18.34,8100.0,17.7199,17.7296,17.7199,17.7296,8100.0
2009-08-05 14:20:00,18.31,18.32,18.28,18.29,12000.0,17.7006,17.7103,17.6716,17.6813,12000.0
2009-08-05 14:30:00,18.29,18.32,18.29,18.32,600.0,17.6813,17.7103,17.6813,17.7103,600.0
2009-08-05 14:40:00,18.33,18.35,18.33,18.34,1800.0,17.7199,17.7393,17.7199,17.7296,1800.0
2009-08-05 14:50:00,18.37,18.37,18.37,18.37,600.0,17.7586,17.7586,17.7586,17.7586,600.0
2009-08-05 15:00:00,18.35,18.35,18.35,18.35,300.0,17.7393,17.7393,17.7393,17.7393,300.0
2009-08-05 15:10:00,18.33,18.34,18.33,18.34,600.0,17.7199,17.7296,17.7199,17.7296,600.0
2009-08-05 15:20:00,18.36,18.36,18.36,18.36,900.0,17.7489,17.7489,17.7489,17.7489,900.0
2009-08-05 15:30:00,18.36,18.36,18.29,18.3,4200.0,17.7489,17.7489,17.6813,17.6909,4200.0
2009-08-05 15:40:00,18.31,18.31,18.28,18.28,4200.0,17.7006,17.7006,17.6716,17.6716,4200.0
2009-08-05 15:50:00,18.29,18.31,18.28,18.29,32100.0,17.6813,17.7006,17.6716,17.6813,32100.0
2009-08-06 09:30:00,18.33,18.33,18.07,18.12,29100.0,17.7199,17.7199,17.4686,17.5169,29100.0
2009-08-06 09:40:00,18.13,18.13,18.0,18.0,12300.0,17.5266,17.5266,17.4009,17.4009,12300.0
2009-08-06 09:50:00,17.98,18.03,17.98,18.02,12900.0,17.3816,17.4299,17.3816,17.4202,12900.0
2009-08-06 10:00:00,18.0,18.0,17.98,17.98,9600.0,17.4009,17.4009,17.3816,17.3816,9600.0
2009-08-06 10:10:00,17.98,17.98,17.93,17.97,3300.0,17.3816,17.3816,17.3332,17.3719,3300.0
2009-08-06 10:20:00,17.98,17.98,17.93,17.93,17400.0,17.3816,17.3816,17.3332,17.3332,17400.0
2009-08-06 10:30:00,17.91,17.91,17.88,17.9,11400.0,17.3139,17.3139,17.2849,17.3042,11400.0
2009-08-06 10:40:00,17.89,17.93,17.89,17.93,3300.0,17.2946,17.3332,17.2946,17.3332,3300.0
2009-08-06 10:50:00,17.93,17.95,17.92,17.95,2400.0,17.3332,17.3526,17.3236,17.3526,2400.0
2009-08-06 11:00:00,17.95,17.97,17.95,17.96,900.0,17.3526,17.3719,17.3526,17.3622,900.0
2009-08-06 11:10:00,17.96,18.0,17.96,18.0,3900.0,17.3622,17.4009,17.3622,17.4009,3900.0
2009-08-06 11:20:00,17.99,18.01,17.98,17.98,5400.0,17.3912,17.4106,17.3816,17.3816,5400.0
2009-08-06 11:30:00,17.93,17.94,17.92,17.93,2100.0,17.3332,17.3429,17.3236,17.3332,2100.0
2009-08-06 11:40:00,17.93,17.93,17.92,17.92,3900.0,17.3332,17.3332,17.3236,17.3236,3900.0
2009-08-06 11:50:00,17.94,17.94,17.92,17.92,3900.0,17.3429,17.3429,17.3236,17.3236,3900.0
2009-08-06 12:00:00,17.92,17.92,17.89,17.9,12600.0,17.3236,17.3236,17.2946,17.3042,12600.0
2009-08-06 12:10:00,17.88,17.88,17.85,17.85,6900.0,17.2849,17.2849,17.2559,17.2559,6900.0
2009-08-06 12:20:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-08-06 12:30:00,17.86,17.88,17.86,17.88,900.0,17.2656,17.2849,17.2656,17.2849,900.0
2009-08-06 12:40:00,17.87,17.87,17.85,17.85,900.0,17.2752,17.2752,17.2559,17.2559,900.0
2009-08-06 12:50:00,17.87,17.88,17.85,17.85,1500.0,17.2752,17.2849,17.2559,17.2559,1500.0
2009-08-06 13:00:00,17.87,17.87,17.85,17.86,2700.0,17.2752,17.2752,17.2559,17.2656,2700.0
2009-08-06 13:10:00,17.89,17.89,17.88,17.88,900.0,17.2946,17.2946,17.2849,17.2849,900.0
2009-08-06 13:20:00,17.88,17.88,17.87,17.87,96300.0,17.2849,17.2849,17.2752,17.2752,96300.0
2009-08-06 13:30:00,17.9,17.9,17.89,17.89,2700.0,17.3042,17.3042,17.2946,17.2946,2700.0
2009-08-06 13:40:00,17.87,17.87,17.85,17.85,7200.0,17.2752,17.2752,17.2559,17.2559,7200.0
2009-08-06 13:50:00,17.87,17.88,17.86,17.86,3300.0,17.2752,17.2849,17.2656,17.2656,3300.0
2009-08-06 14:00:00,17.87,17.87,17.78,17.79,27600.0,17.2752,17.2752,17.1882,17.1979,27600.0
2009-08-06 14:10:00,17.8,17.81,17.79,17.81,10500.0,17.2076,17.2172,17.1979,17.2172,10500.0
2009-08-06 14:20:00,17.8,17.83,17.8,17.83,6300.0,17.2076,17.2366,17.2076,17.2366,6300.0
2009-08-06 14:30:00,17.83,17.84,17.82,17.84,3900.0,17.2366,17.2462,17.2269,17.2462,3900.0
2009-08-06 14:40:00,17.82,17.82,17.82,17.82,2100.0,17.2269,17.2269,17.2269,17.2269,2100.0
2009-08-06 14:50:00,17.83,17.84,17.83,17.84,36000.0,17.2366,17.2462,17.2366,17.2462,36000.0
2009-08-06 15:00:00,17.82,17.85,17.82,17.85,2100.0,17.2269,17.2559,17.2269,17.2559,2100.0
2009-08-06 15:10:00,17.86,17.89,17.85,17.89,10500.0,17.2656,17.2946,17.2559,17.2946,10500.0
2009-08-06 15:20:00,17.89,17.89,17.87,17.87,10200.0,17.2946,17.2946,17.2752,17.2752,10200.0
2009-08-06 15:30:00,17.88,17.88,17.84,17.85,21900.0,17.2849,17.2849,17.2462,17.2559,21900.0
2009-08-06 15:40:00,17.85,17.88,17.85,17.86,19800.0,17.2559,17.2849,17.2559,17.2656,19800.0
2009-08-06 15:50:00,17.83,17.85,17.82,17.82,57600.0,17.2366,17.2559,17.2269,17.2269,57600.0
2009-08-07 09:30:00,18.04,18.05,17.9,17.93,33600.0,17.4396,17.4492,17.3042,17.3332,33600.0
2009-08-07 09:40:00,17.93,17.93,17.86,17.86,6900.0,17.3332,17.3332,17.2656,17.2656,6900.0
2009-08-07 09:50:00,17.89,17.9,17.84,17.86,33900.0,17.2946,17.3042,17.2462,17.2656,33900.0
2009-08-07 10:00:00,17.85,17.85,17.81,17.83,13500.0,17.2559,17.2559,17.2172,17.2366,13500.0
2009-08-07 10:10:00,17.83,17.86,17.79,17.79,11400.0,17.2366,17.2656,17.1979,17.1979,11400.0
2009-08-07 10:20:00,17.76,17.78,17.74,17.78,6600.0,17.1689,17.1882,17.1496,17.1882,6600.0
2009-08-07 10:30:00,17.85,17.89,17.85,17.89,1800.0,17.2559,17.2946,17.2559,17.2946,1800.0
2009-08-07 10:40:00,17.88,17.91,17.88,17.89,3600.0,17.2849,17.3139,17.2849,17.2946,3600.0
2009-08-07 10:50:00,17.89,17.93,17.87,17.91,3000.0,17.2946,17.3332,17.2752,17.3139,3000.0
2009-08-07 11:00:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-07 11:10:00,17.94,17.94,17.92,17.92,2100.0,17.3429,17.3429,17.3236,17.3236,2100.0
2009-08-07 11:20:00,17.94,17.98,17.94,17.96,50700.0,17.3429,17.3816,17.3429,17.3622,50700.0
2009-08-07 11:30:00,17.96,17.99,17.94,17.99,15900.0,17.3622,17.3912,17.3429,17.3912,15900.0
2009-08-07 11:40:00,17.98,17.98,17.93,17.96,3300.0,17.3816,17.3816,17.3332,17.3622,3300.0
2009-08-07 11:50:00,17.95,17.98,17.95,17.98,1800.0,17.3526,17.3816,17.3526,17.3816,1800.0
2009-08-07 12:00:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-07 12:10:00,17.95,17.96,17.95,17.96,6300.0,17.3526,17.3622,17.3526,17.3622,6300.0
2009-08-07 12:20:00,17.96,18.0,17.96,18.0,18300.0,17.3622,17.4009,17.3622,17.4009,18300.0
2009-08-07 12:30:00,17.99,18.04,17.99,18.04,13800.0,17.3912,17.4396,17.3912,17.4396,13800.0
2009-08-07 12:40:00,18.03,18.03,18.0,18.02,5400.0,17.4299,17.4299,17.4009,17.4202,5400.0
2009-08-07 12:50:00,18.0,18.04,18.0,18.03,10200.0,17.4009,17.4396,17.4009,17.4299,10200.0
2009-08-07 13:00:00,18.04,18.05,18.01,18.03,14700.0,17.4396,17.4492,17.4106,17.4299,14700.0
2009-08-07 13:10:00,18.01,18.02,18.0,18.02,11400.0,17.4106,17.4202,17.4009,17.4202,11400.0
2009-08-07 13:20:00,18.02,18.05,18.02,18.04,15600.0,17.4202,17.4492,17.4202,17.4396,15600.0
2009-08-07 13:30:00,18.06,18.06,18.03,18.03,9300.0,17.4589,17.4589,17.4299,17.4299,9300.0
2009-08-07 13:40:00,18.02,18.04,18.02,18.03,4800.0,17.4202,17.4396,17.4202,17.4299,4800.0
2009-08-07 13:50:00,18.02,18.02,18.0,18.0,900.0,17.4202,17.4202,17.4009,17.4009,900.0
2009-08-07 14:00:00,18.0,18.02,18.0,18.0,3600.0,17.4009,17.4202,17.4009,17.4009,3600.0
2009-08-07 14:10:00,18.0,18.0,17.99,17.99,26100.0,17.4009,17.4009,17.3912,17.3912,26100.0
2009-08-07 14:20:00,17.99,17.99,17.97,17.97,3000.0,17.3912,17.3912,17.3719,17.3719,3000.0
2009-08-07 14:30:00,17.97,17.98,17.95,17.95,2400.0,17.3719,17.3816,17.3526,17.3526,2400.0
2009-08-07 14:40:00,17.96,17.96,17.95,17.96,4800.0,17.3622,17.3622,17.3526,17.3622,4800.0
2009-08-07 14:50:00,17.97,17.97,17.97,17.97,600.0,17.3719,17.3719,17.3719,17.3719,600.0
2009-08-07 15:00:00,17.96,17.96,17.94,17.94,2400.0,17.3622,17.3622,17.3429,17.3429,2400.0
2009-08-07 15:10:00,17.94,17.95,17.93,17.95,3900.0,17.3429,17.3526,17.3332,17.3526,3900.0
2009-08-07 15:20:00,17.93,17.93,17.91,17.92,11700.0,17.3332,17.3332,17.3139,17.3236,11700.0
2009-08-07 15:30:00,17.92,17.94,17.91,17.91,9000.0,17.3236,17.3429,17.3139,17.3139,9000.0
2009-08-07 15:40:00,17.92,17.93,17.88,17.89,4800.0,17.3236,17.3332,17.2849,17.2946,4800.0
2009-08-07 15:50:00,17.92,17.92,17.89,17.89,29700.0,17.3236,17.3236,17.2946,17.2946,29700.0
2009-08-10 09:30:00,17.96,17.96,17.79,17.82,17700.0,17.3622,17.3622,17.1979,17.2269,17700.0
2009-08-10 09:40:00,17.81,17.82,17.8,17.8,3000.0,17.2172,17.2269,17.2076,17.2076,3000.0
2009-08-10 09:50:00,17.82,17.89,17.82,17.89,3000.0,17.2269,17.2946,17.2269,17.2946,3000.0
2009-08-10 10:00:00,17.86,17.86,17.83,17.83,3300.0,17.2656,17.2656,17.2366,17.2366,3300.0
2009-08-10 10:10:00,17.85,17.85,17.84,17.85,2700.0,17.2559,17.2559,17.2462,17.2559,2700.0
2009-08-10 10:20:00,17.85,17.86,17.84,17.86,4500.0,17.2559,17.2656,17.2462,17.2656,4500.0
2009-08-10 10:30:00,17.88,17.88,17.87,17.87,15300.0,17.2849,17.2849,17.2752,17.2752,15300.0
2009-08-10 10:40:00,17.85,17.85,17.85,17.85,6300.0,17.2559,17.2559,17.2559,17.2559,6300.0
2009-08-10 10:50:00,17.85,17.85,17.83,17.83,1800.0,17.2559,17.2559,17.2366,17.2366,1800.0
2009-08-10 11:00:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-08-10 11:10:00,17.82,17.84,17.82,17.84,1800.0,17.2269,17.2462,17.2269,17.2462,1800.0
2009-08-10 11:20:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:30:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:40:00,17.83,17.83,17.83,17.83,600.0,17.2366,17.2366,17.2366,17.2366,600.0
2009-08-10 11:50:00,17.81,17.83,17.81,17.83,8400.0,17.2172,17.2366,17.2172,17.2366,8400.0
2009-08-10 12:00:00,17.81,17.82,17.79,17.79,12900.0,17.2172,17.2269,17.1979,17.1979,12900.0
2009-08-10 12:10:00,17.79,17.79,17.77,17.77,14400.0,17.1979,17.1979,17.1786,17.1786,14400.0
2009-08-10 12:20:00,17.77,17.78,17.76,17.76,19500.0,17.1786,17.1882,17.1689,17.1689,19500.0
2009-08-10 12:30:00,17.75,17.75,17.74,17.74,5400.0,17.1592,17.1592,17.1496,17.1496,5400.0
2009-08-10 12:40:00,17.75,17.76,17.74,17.75,19200.0,17.1592,17.1689,17.1496,17.1592,19200.0
2009-08-10 12:50:00,17.75,17.78,17.75,17.76,12900.0,17.1592,17.1882,17.1592,17.1689,12900.0
2009-08-10 13:00:00,17.76,17.76,17.72,17.72,8400.0,17.1689,17.1689,17.1302,17.1302,8400.0
2009-08-10 13:10:00,17.72,17.76,17.72,17.76,9600.0,17.1302,17.1689,17.1302,17.1689,9600.0
2009-08-10 13:20:00,17.76,17.77,17.74,17.75,3600.0,17.1689,17.1786,17.1496,17.1592,3600.0
2009-08-10 13:30:00,17.75,17.76,17.75,17.76,14400.0,17.1592,17.1689,17.1592,17.1689,14400.0
2009-08-10 13:40:00,17.76,17.78,17.76,17.78,25800.0,17.1689,17.1882,17.1689,17.1882,25800.0
2009-08-10 13:50:00,17.78,17.82,17.78,17.82,15300.0,17.1882,17.2269,17.1882,17.2269,15300.0
2009-08-10 14:00:00,17.81,17.81,17.8,17.8,2400.0,17.2172,17.2172,17.2076,17.2076,2400.0
2009-08-10 14:10:00,17.81,17.81,17.75,17.75,21300.0,17.2172,17.2172,17.1592,17.1592,21300.0
2009-08-10 14:20:00,17.75,17.78,17.75,17.77,5700.0,17.1592,17.1882,17.1592,17.1786,5700.0
2009-08-10 14:30:00,17.8,17.8,17.78,17.8,12900.0,17.2076,17.2076,17.1882,17.2076,12900.0
2009-08-10 14:40:00,17.79,17.8,17.79,17.79,9300.0,17.1979,17.2076,17.1979,17.1979,9300.0
2009-08-10 14:50:00,17.77,17.8,17.77,17.8,12300.0,17.1786,17.2076,17.1786,17.2076,12300.0
2009-08-10 15:00:00,17.8,17.83,17.8,17.83,17400.0,17.2076,17.2366,17.2076,17.2366,17400.0
2009-08-10 15:10:00,17.82,17.83,17.81,17.82,4800.0,17.2269,17.2366,17.2172,17.2269,4800.0
2009-08-10 15:20:00,17.83,17.83,17.83,17.83,2400.0,17.2366,17.2366,17.2366,17.2366,2400.0
2009-08-10 15:30:00,17.83,17.87,17.82,17.86,15600.0,17.2366,17.2752,17.2269,17.2656,15600.0
2009-08-10 15:40:00,17.85,17.87,17.85,17.86,9300.0,17.2559,17.2752,17.2559,17.2656,9300.0
2009-08-10 15:50:00,17.86,17.89,17.85,17.87,56400.0,17.2656,17.2946,17.2559,17.2752,56400.0
2009-08-11 09:30:00,17.84,17.93,17.78,17.91,25500.0,17.2462,17.3332,17.1882,17.3139,25500.0
2009-08-11 09:40:00,17.91,17.91,17.75,17.76,28500.0,17.3139,17.3139,17.1592,17.1689,28500.0
2009-08-11 09:50:00,17.76,17.78,17.73,17.77,36600.0,17.1689,17.1882,17.1399,17.1786,36600.0
2009-08-11 10:00:00,17.76,17.76,17.72,17.74,51300.0,17.1689,17.1689,17.1302,17.1496,51300.0
2009-08-11 10:10:00,17.74,17.77,17.74,17.74,13200.0,17.1496,17.1786,17.1496,17.1496,13200.0
2009-08-11 10:20:00,17.74,17.76,17.73,17.76,18900.0,17.1496,17.1689,17.1399,17.1689,18900.0
2009-08-11 10:30:00,17.74,17.77,17.7,17.7,18000.0,17.1496,17.1786,17.1109,17.1109,18000.0
2009-08-11 10:40:00,17.73,17.73,17.68,17.68,13200.0,17.1399,17.1399,17.0916,17.0916,13200.0
2009-08-11 10:50:00,17.7,17.7,17.7,17.7,7500.0,17.1109,17.1109,17.1109,17.1109,7500.0
2009-08-11 11:00:00,17.67,17.67,17.64,17.64,8400.0,17.0819,17.0819,17.0529,17.0529,8400.0
2009-08-11 11:10:00,17.64,17.66,17.63,17.63,3000.0,17.0529,17.0722,17.0432,17.0432,3000.0
2009-08-11 11:20:00,17.66,17.66,17.65,17.65,43500.0,17.0722,17.0722,17.0626,17.0626,43500.0
2009-08-11 11:30:00,17.65,17.65,17.61,17.61,81600.0,17.0626,17.0626,17.0239,17.0239,81600.0
2009-08-11 11:40:00,17.63,17.68,17.63,17.68,9000.0,17.0432,17.0916,17.0432,17.0916,9000.0
2009-08-11 11:50:00,17.68,17.68,17.66,17.68,7800.0,17.0916,17.0916,17.0722,17.0916,7800.0
2009-08-11 12:00:00,17.67,17.71,17.67,17.7,4500.0,17.0819,17.1206,17.0819,17.1109,4500.0
2009-08-11 12:10:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-11 12:20:00,17.7,17.71,17.68,17.68,1800.0,17.1109,17.1206,17.0916,17.0916,1800.0
2009-08-11 12:30:00,17.7,17.7,17.7,17.7,1200.0,17.1109,17.1109,17.1109,17.1109,1200.0
2009-08-11 12:40:00,17.67,17.68,17.67,17.68,1500.0,17.0819,17.0916,17.0819,17.0916,1500.0
2009-08-11 12:50:00,17.65,17.67,17.64,17.67,1500.0,17.0626,17.0819,17.0529,17.0819,1500.0
2009-08-11 13:00:00,17.66,17.66,17.65,17.66,2400.0,17.0722,17.0722,17.0626,17.0722,2400.0
2009-08-11 13:10:00,17.65,17.66,17.65,17.66,1500.0,17.0626,17.0722,17.0626,17.0722,1500.0
2009-08-11 13:20:00,17.67,17.67,17.63,17.63,2700.0,17.0819,17.0819,17.0432,17.0432,2700.0
2009-08-11 13:30:00,17.64,17.65,17.63,17.65,2400.0,17.0529,17.0626,17.0432,17.0626,2400.0
2009-08-11 13:40:00,17.66,17.67,17.66,17.67,600.0,17.0722,17.0819,17.0722,17.0819,600.0
2009-08-11 13:50:00,17.67,17.67,17.67,17.67,1500.0,17.0819,17.0819,17.0819,17.0819,1500.0
2009-08-11 14:00:00,17.68,17.7,17.68,17.7,7500.0,17.0916,17.1109,17.0916,17.1109,7500.0
2009-08-11 14:10:00,17.69,17.7,17.68,17.69,8100.0,17.1012,17.1109,17.0916,17.1012,8100.0
2009-08-11 14:20:00,17.69,17.7,17.67,17.67,21600.0,17.1012,17.1109,17.0819,17.0819,21600.0
2009-08-11 14:30:00,17.67,17.69,17.67,17.68,12600.0,17.0819,17.1012,17.0819,17.0916,12600.0
2009-08-11 14:40:00,17.68,17.68,17.66,17.66,14700.0,17.0916,17.0916,17.0722,17.0722,14700.0
2009-08-11 14:50:00,17.66,17.68,17.66,17.67,21000.0,17.0722,17.0916,17.0722,17.0819,21000.0
2009-08-11 15:00:00,17.68,17.69,17.67,17.68,17700.0,17.0916,17.1012,17.0819,17.0916,17700.0
2009-08-11 15:10:00,17.68,17.7,17.66,17.66,19500.0,17.0916,17.1109,17.0722,17.0722,19500.0
2009-08-11 15:20:00,17.66,17.7,17.66,17.7,29400.0,17.0722,17.1109,17.0722,17.1109,29400.0
2009-08-11 15:30:00,17.7,17.72,17.69,17.71,31500.0,17.1109,17.1302,17.1012,17.1206,31500.0
2009-08-11 15:40:00,17.72,17.75,17.69,17.69,42000.0,17.1302,17.1592,17.1012,17.1012,42000.0
2009-08-11 15:50:00,17.69,17.7,17.66,17.7,123000.0,17.1012,17.1109,17.0722,17.1109,123000.0
2009-08-12 09:30:00,17.66,17.72,17.64,17.7,12000.0,17.0722,17.1302,17.0529,17.1109,12000.0
2009-08-12 09:40:00,17.72,17.81,17.71,17.8,9300.0,17.1302,17.2172,17.1206,17.2076,9300.0
2009-08-12 09:50:00,17.8,17.87,17.79,17.87,6900.0,17.2076,17.2752,17.1979,17.2752,6900.0
2009-08-12 10:00:00,17.89,17.93,17.89,17.9,18300.0,17.2946,17.3332,17.2946,17.3042,18300.0
2009-08-12 10:10:00,17.88,17.9,17.88,17.89,19500.0,17.2849,17.3042,17.2849,17.2946,19500.0
2009-08-12 10:20:00,17.9,17.94,17.9,17.92,7800.0,17.3042,17.3429,17.3042,17.3236,7800.0
2009-08-12 10:30:00,17.92,17.93,17.9,17.9,22200.0,17.3236,17.3332,17.3042,17.3042,22200.0
2009-08-12 10:40:00,17.89,17.92,17.89,17.89,3000.0,17.2946,17.3236,17.2946,17.2946,3000.0
2009-08-12 10:50:00,17.91,17.91,17.86,17.89,12300.0,17.3139,17.3139,17.2656,17.2946,12300.0
2009-08-12 11:00:00,17.88,17.9,17.87,17.89,10500.0,17.2849,17.3042,17.2752,17.2946,10500.0
2009-08-12 11:10:00,17.9,17.9,17.88,17.9,5400.0,17.3042,17.3042,17.2849,17.3042,5400.0
2009-08-12 11:20:00,17.89,17.89,17.86,17.86,1200.0,17.2946,17.2946,17.2656,17.2656,1200.0
2009-08-12 11:30:00,17.86,17.87,17.86,17.87,1200.0,17.2656,17.2752,17.2656,17.2752,1200.0
2009-08-12 11:40:00,17.87,17.87,17.87,17.87,0.0,17.2752,17.2752,17.2752,17.2752,0.0
2009-08-12 11:50:00,17.9,17.91,17.89,17.9,4200.0,17.3042,17.3139,17.2946,17.3042,4200.0
2009-08-12 12:00:00,17.91,17.91,17.9,17.91,3000.0,17.3139,17.3139,17.3042,17.3139,3000.0
2009-08-12 12:10:00,17.89,17.89,17.89,17.89,3300.0,17.2946,17.2946,17.2946,17.2946,3300.0
2009-08-12 12:20:00,17.89,17.9,17.89,17.9,1200.0,17.2946,17.3042,17.2946,17.3042,1200.0
2009-08-12 12:30:00,17.9,17.91,17.9,17.91,900.0,17.3042,17.3139,17.3042,17.3139,900.0
2009-08-12 12:40:00,17.88,17.88,17.88,17.88,300.0,17.2849,17.2849,17.2849,17.2849,300.0
2009-08-12 12:50:00,17.88,17.88,17.88,17.88,0.0,17.2849,17.2849,17.2849,17.2849,0.0
2009-08-12 13:00:00,17.9,17.9,17.9,17.9,3900.0,17.3042,17.3042,17.3042,17.3042,3900.0
2009-08-12 13:10:00,17.92,17.92,17.89,17.89,600.0,17.3236,17.3236,17.2946,17.2946,600.0
2009-08-12 13:20:00,17.91,17.91,17.89,17.91,1200.0,17.3139,17.3139,17.2946,17.3139,1200.0
2009-08-12 13:30:00,17.91,17.91,17.9,17.9,900.0,17.3139,17.3139,17.3042,17.3042,900.0
2009-08-12 13:40:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 13:50:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 14:00:00,17.88,17.89,17.88,17.89,40500.0,17.2849,17.2946,17.2849,17.2946,40500.0
2009-08-12 14:10:00,17.89,17.9,17.85,17.85,10500.0,17.2946,17.3042,17.2559,17.2559,10500.0
2009-08-12 14:20:00,17.86,17.88,17.86,17.86,900.0,17.2656,17.2849,17.2656,17.2656,900.0
2009-08-12 14:30:00,17.87,17.87,17.85,17.85,1200.0,17.2752,17.2752,17.2559,17.2559,1200.0
2009-08-12 14:40:00,17.84,17.86,17.84,17.86,1500.0,17.2462,17.2656,17.2462,17.2656,1500.0
2009-08-12 14:50:00,17.88,17.94,17.88,17.94,18000.0,17.2849,17.3429,17.2849,17.3429,18000.0
2009-08-12 15:00:00,17.95,17.95,17.93,17.94,1800.0,17.3526,17.3526,17.3332,17.3429,1800.0
2009-08-12 15:10:00,17.93,17.93,17.93,17.93,300.0,17.3332,17.3332,17.3332,17.3332,300.0
2009-08-12 15:20:00,17.89,17.92,17.89,17.92,4200.0,17.2946,17.3236,17.2946,17.3236,4200.0
2009-08-12 15:30:00,17.9,17.92,17.9,17.92,5400.0,17.3042,17.3236,17.3042,17.3236,5400.0
2009-08-12 15:40:00,17.89,17.9,17.87,17.9,14400.0,17.2946,17.3042,17.2752,17.3042,14400.0
2009-08-12 15:50:00,17.89,17.9,17.82,17.83,13200.0,17.2946,17.3042,17.2269,17.2366,13200.0
2009-08-13 09:30:00,17.93,17.93,17.71,17.83,57300.0,17.3332,17.3332,17.1206,17.2366,57300.0
2009-08-13 09:40:00,17.8,17.82,17.74,17.74,6300.0,17.2076,17.2269,17.1496,17.1496,6300.0
2009-08-13 09:50:00,17.71,17.71,17.64,17.68,6300.0,17.1206,17.1206,17.0529,17.0916,6300.0
2009-08-13 10:00:00,17.68,17.7,17.65,17.67,230700.0,17.0916,17.1109,17.0626,17.0819,230700.0
2009-08-13 10:10:00,17.69,17.72,17.69,17.72,6300.0,17.1012,17.1302,17.1012,17.1302,6300.0
2009-08-13 10:20:00,17.74,17.77,17.73,17.75,24600.0,17.1496,17.1786,17.1399,17.1592,24600.0
2009-08-13 10:30:00,17.75,17.82,17.75,17.82,69900.0,17.1592,17.2269,17.1592,17.2269,69900.0
2009-08-13 10:40:00,17.82,17.84,17.81,17.83,153600.0,17.2269,17.2462,17.2172,17.2366,153600.0
2009-08-13 10:50:00,17.83,17.85,17.82,17.82,54900.0,17.2366,17.2559,17.2269,17.2269,54900.0
2009-08-13 11:00:00,17.81,17.81,17.77,17.78,10200.0,17.2172,17.2172,17.1786,17.1882,10200.0
2009-08-13 11:10:00,17.78,17.78,17.75,17.77,5700.0,17.1882,17.1882,17.1592,17.1786,5700.0
2009-08-13 11:20:00,17.77,17.77,17.75,17.76,2700.0,17.1786,17.1786,17.1592,17.1689,2700.0
2009-08-13 11:30:00,17.77,17.77,17.76,17.77,13500.0,17.1786,17.1786,17.1689,17.1786,13500.0
2009-08-13 11:40:00,17.78,17.79,17.78,17.78,11100.0,17.1882,17.1979,17.1882,17.1882,11100.0
2009-08-13 11:50:00,17.78,17.78,17.76,17.76,7800.0,17.1882,17.1882,17.1689,17.1689,7800.0
2009-08-13 12:00:00,17.77,17.8,17.77,17.8,12000.0,17.1786,17.2076,17.1786,17.2076,12000.0
2009-08-13 12:10:00,17.81,17.81,17.81,17.81,1800.0,17.2172,17.2172,17.2172,17.2172,1800.0
2009-08-13 12:20:00,17.81,17.81,17.8,17.8,4500.0,17.2172,17.2172,17.2076,17.2076,4500.0
2009-08-13 12:30:00,17.8,17.81,17.8,17.81,1800.0,17.2076,17.2172,17.2076,17.2172,1800.0
2009-08-13 12:40:00,17.82,17.82,17.82,17.82,9600.0,17.2269,17.2269,17.2269,17.2269,9600.0
2009-08-13 12:50:00,17.82,17.82,17.81,17.81,27900.0,17.2269,17.2269,17.2172,17.2172,27900.0
2009-08-13 13:00:00,17.82,17.86,17.82,17.86,7800.0,17.2269,17.2656,17.2269,17.2656,7800.0
2009-08-13 13:10:00,17.84,17.84,17.8,17.8,12300.0,17.2462,17.2462,17.2076,17.2076,12300.0
2009-08-13 13:20:00,17.79,17.81,17.79,17.81,2400.0,17.1979,17.2172,17.1979,17.2172,2400.0
2009-08-13 13:30:00,17.78,17.79,17.78,17.79,3300.0,17.1882,17.1979,17.1882,17.1979,3300.0
2009-08-13 13:40:00,17.78,17.78,17.77,17.77,3600.0,17.1882,17.1882,17.1786,17.1786,3600.0
2009-08-13 13:50:00,17.75,17.75,17.73,17.75,29700.0,17.1592,17.1592,17.1399,17.1592,29700.0
2009-08-13 14:00:00,17.75,17.75,17.73,17.73,4800.0,17.1592,17.1592,17.1399,17.1399,4800.0
2009-08-13 14:10:00,17.73,17.73,17.71,17.73,3300.0,17.1399,17.1399,17.1206,17.1399,3300.0
2009-08-13 14:20:00,17.73,17.74,17.73,17.73,5100.0,17.1399,17.1496,17.1399,17.1399,5100.0
2009-08-13 14:30:00,17.75,17.76,17.74,17.76,6000.0,17.1592,17.1689,17.1496,17.1689,6000.0
2009-08-13 14:40:00,17.76,17.76,17.75,17.75,19500.0,17.1689,17.1689,17.1592,17.1592,19500.0
2009-08-13 14:50:00,17.75,17.78,17.75,17.76,7500.0,17.1592,17.1882,17.1592,17.1689,7500.0
2009-08-13 15:00:00,17.76,17.78,17.76,17.78,7200.0,17.1689,17.1882,17.1689,17.1882,7200.0
2009-08-13 15:10:00,17.78,17.81,17.78,17.79,23400.0,17.1882,17.2172,17.1882,17.1979,23400.0
2009-08-13 15:20:00,17.77,17.78,17.74,17.74,21600.0,17.1786,17.1882,17.1496,17.1496,21600.0
2009-08-13 15:30:00,17.76,17.76,17.73,17.74,38100.0,17.1689,17.1689,17.1399,17.1496,38100.0
2009-08-13 15:40:00,17.75,17.76,17.72,17.74,9900.0,17.1592,17.1689,17.1302,17.1496,9900.0
2009-08-13 15:50:00,17.74,17.75,17.71,17.73,23700.0,17.1496,17.1592,17.1206,17.1399,23700.0
2009-08-14 09:30:00,17.68,17.75,17.68,17.73,9300.0,17.0916,17.1592,17.0916,17.1399,9300.0
2009-08-14 09:40:00,17.71,17.71,17.63,17.63,4200.0,17.1206,17.1206,17.0432,17.0432,4200.0
2009-08-14 09:50:00,17.62,17.62,17.52,17.55,12000.0,17.0336,17.0336,16.9369,16.9659,12000.0
2009-08-14 10:00:00,17.51,17.51,17.44,17.44,12600.0,16.9272,16.9272,16.8595,16.8595,12600.0
2009-08-14 10:10:00,17.41,17.42,17.38,17.42,11400.0,16.8305,16.8402,16.8015,16.8402,11400.0
2009-08-14 10:20:00,17.41,17.43,17.4,17.43,15600.0,16.8305,16.8499,16.8209,16.8499,15600.0
2009-08-14 10:30:00,17.43,17.47,17.42,17.47,3300.0,16.8499,16.8885,16.8402,16.8885,3300.0
2009-08-14 10:40:00,17.47,17.49,17.47,17.49,3000.0,16.8885,16.9079,16.8885,16.9079,3000.0
2009-08-14 10:50:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-08-14 11:00:00,17.49,17.49,17.47,17.47,4200.0,16.9079,16.9079,16.8885,16.8885,4200.0
2009-08-14 11:10:00,17.47,17.48,17.47,17.48,1500.0,16.8885,16.8982,16.8885,16.8982,1500.0
2009-08-14 11:20:00,17.48,17.49,17.48,17.48,900.0,16.8982,16.9079,16.8982,16.8982,900.0
2009-08-14 11:30:00,17.44,17.44,17.44,17.44,300.0,16.8595,16.8595,16.8595,16.8595,300.0
2009-08-14 11:40:00,17.46,17.46,17.46,17.46,900.0,16.8789,16.8789,16.8789,16.8789,900.0
2009-08-14 11:50:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:00:00,17.45,17.45,17.44,17.44,3000.0,16.8692,16.8692,16.8595,16.8595,3000.0
2009-08-14 12:10:00,17.45,17.47,17.44,17.47,1800.0,16.8692,16.8885,16.8595,16.8885,1800.0
2009-08-14 12:20:00,17.45,17.46,17.44,17.46,11100.0,16.8692,16.8789,16.8595,16.8789,11100.0
2009-08-14 12:30:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:40:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:50:00,17.46,17.46,17.45,17.45,600.0,16.8789,16.8789,16.8692,16.8692,600.0
2009-08-14 13:00:00,17.47,17.47,17.45,17.45,600.0,16.8885,16.8885,16.8692,16.8692,600.0
2009-08-14 13:10:00,17.46,17.46,17.46,17.46,600.0,16.8789,16.8789,16.8789,16.8789,600.0
2009-08-14 13:20:00,17.46,17.46,17.45,17.45,11400.0,16.8789,16.8789,16.8692,16.8692,11400.0
2009-08-14 13:30:00,17.45,17.45,17.43,17.43,5100.0,16.8692,16.8692,16.8499,16.8499,5100.0
2009-08-14 13:40:00,17.43,17.43,17.43,17.43,0.0,16.8499,16.8499,16.8499,16.8499,0.0
2009-08-14 13:50:00,17.42,17.43,17.42,17.43,1200.0,16.8402,16.8499,16.8402,16.8499,1200.0
2009-08-14 14:00:00,17.44,17.45,17.44,17.44,1800.0,16.8595,16.8692,16.8595,16.8595,1800.0
2009-08-14 14:10:00,17.44,17.45,17.43,17.43,2700.0,16.8595,16.8692,16.8499,16.8499,2700.0
2009-08-14 14:20:00,17.42,17.43,17.41,17.43,18600.0,16.8402,16.8499,16.8305,16.8499,18600.0
2009-08-14 14:30:00,17.43,17.44,17.42,17.44,53100.0,16.8499,16.8595,16.8402,16.8595,53100.0
2009-08-14 14:40:00,17.44,17.46,17.44,17.44,2700.0,16.8595,16.8789,16.8595,16.8595,2700.0
2009-08-14 14:50:00,17.46,17.46,17.45,17.45,600.0,16.8789,16.8789,16.8692,16.8692,600.0
2009-08-14 15:00:00,17.45,17.49,17.45,17.49,2700.0,16.8692,16.9079,16.8692,16.9079,2700.0
2009-08-14 15:10:00,17.48,17.48,17.48,17.48,2100.0,16.8982,16.8982,16.8982,16.8982,2100.0
2009-08-14 15:20:00,17.48,17.48,17.47,17.48,13200.0,16.8982,16.8982,16.8885,16.8982,13200.0
2009-08-14 15:30:00,17.48,17.53,17.48,17.52,5100.0,16.8982,16.9465,16.8982,16.9369,5100.0
2009-08-14 15:40:00,17.52,17.55,17.52,17.54,1800.0,16.9369,16.9659,16.9369,16.9562,1800.0
2009-08-14 15:50:00,17.53,17.57,17.52,17.55,15000.0,16.9465,16.9852,16.9369,16.9659,15000.0
2009-08-17 09:30:00,17.33,17.33,17.24,17.25,24000.0,16.7532,16.7532,16.6662,16.6759,24000.0
2009-08-17 09:40:00,17.24,17.29,17.23,17.24,9000.0,16.6662,16.7145,16.6565,16.6662,9000.0
2009-08-17 09:50:00,17.25,17.25,17.2,17.24,4800.0,16.6759,16.6759,16.6275,16.6662,4800.0
2009-08-17 10:00:00,17.23,17.27,17.22,17.26,11700.0,16.6565,16.6952,16.6469,16.6855,11700.0
2009-08-17 10:10:00,17.23,17.25,17.21,17.25,4200.0,16.6565,16.6759,16.6372,16.6759,4200.0
2009-08-17 10:20:00,17.25,17.27,17.25,17.27,9000.0,16.6759,16.6952,16.6759,16.6952,9000.0
2009-08-17 10:30:00,17.29,17.29,17.24,17.26,11400.0,16.7145,16.7145,16.6662,16.6855,11400.0
2009-08-17 10:40:00,17.26,17.26,17.24,17.26,4200.0,16.6855,16.6855,16.6662,16.6855,4200.0
2009-08-17 10:50:00,17.26,17.27,17.25,17.26,2100.0,16.6855,16.6952,16.6759,16.6855,2100.0
2009-08-17 11:00:00,17.25,17.27,17.25,17.26,2400.0,16.6759,16.6952,16.6759,16.6855,2400.0
2009-08-17 11:10:00,17.25,17.28,17.24,17.24,11700.0,16.6759,16.7049,16.6662,16.6662,11700.0
2009-08-17 11:20:00,17.24,17.25,17.24,17.25,1500.0,16.6662,16.6759,16.6662,16.6759,1500.0
2009-08-17 11:30:00,17.26,17.26,17.25,17.25,1500.0,16.6855,16.6855,16.6759,16.6759,1500.0
2009-08-17 11:40:00,17.27,17.28,17.26,17.26,9600.0,16.6952,16.7049,16.6855,16.6855,9600.0
2009-08-17 11:50:00,17.28,17.28,17.27,17.27,6300.0,16.7049,16.7049,16.6952,16.6952,6300.0
2009-08-17 12:00:00,17.28,17.28,17.28,17.28,1200.0,16.7049,16.7049,16.7049,16.7049,1200.0
2009-08-17 12:10:00,17.27,17.27,17.26,17.27,3300.0,16.6952,16.6952,16.6855,16.6952,3300.0
2009-08-17 12:20:00,17.26,17.26,17.26,17.26,1800.0,16.6855,16.6855,16.6855,16.6855,1800.0
2009-08-17 12:30:00,17.28,17.28,17.28,17.28,1500.0,16.7049,16.7049,16.7049,16.7049,1500.0
2009-08-17 12:40:00,17.27,17.28,17.27,17.28,4800.0,16.6952,16.7049,16.6952,16.7049,4800.0
2009-08-17 12:50:00,17.28,17.28,17.28,17.28,0.0,16.7049,16.7049,16.7049,16.7049,0.0
2009-08-17 13:00:00,17.28,17.28,17.26,17.26,147600.0,16.7049,16.7049,16.6855,16.6855,147600.0
2009-08-17 13:10:00,17.28,17.28,17.28,17.28,6600.0,16.7049,16.7049,16.7049,16.7049,6600.0
2009-08-17 13:20:00,17.28,17.29,17.28,17.29,3900.0,16.7049,16.7145,16.7049,16.7145,3900.0
2009-08-17 13:30:00,17.3,17.3,17.28,17.28,16200.0,16.7242,16.7242,16.7049,16.7049,16200.0
2009-08-17 13:40:00,17.26,17.29,17.26,17.29,2400.0,16.6855,16.7145,16.6855,16.7145,2400.0
2009-08-17 13:50:00,17.28,17.3,17.28,17.3,4500.0,16.7049,16.7242,16.7049,16.7242,4500.0
2009-08-17 14:00:00,17.29,17.29,17.28,17.28,3300.0,16.7145,16.7145,16.7049,16.7049,3300.0
2009-08-17 14:10:00,17.29,17.29,17.29,17.29,2700.0,16.7145,16.7145,16.7145,16.7145,2700.0
2009-08-17 14:20:00,17.3,17.3,17.27,17.29,3300.0,16.7242,16.7242,16.6952,16.7145,3300.0
2009-08-17 14:30:00,17.29,17.29,17.29,17.29,1500.0,16.7145,16.7145,16.7145,16.7145,1500.0
2009-08-17 14:40:00,17.29,17.29,17.28,17.28,1500.0,16.7145,16.7145,16.7049,16.7049,1500.0
2009-08-17 14:50:00,17.27,17.27,17.27,17.27,1200.0,16.6952,16.6952,16.6952,16.6952,1200.0
2009-08-17 15:00:00,17.3,17.3,17.29,17.29,4200.0,16.7242,16.7242,16.7145,16.7145,4200.0
2009-08-17 15:10:00,17.28,17.28,17.27,17.27,1500.0,16.7049,16.7049,16.6952,16.6952,1500.0
2009-08-17 15:20:00,17.28,17.29,17.25,17.25,3300.0,16.7049,16.7145,16.6759,16.6759,3300.0
2009-08-17 15:30:00,17.28,17.29,17.28,17.29,3000.0,16.7049,16.7145,16.7049,16.7145,3000.0
2009-08-17 15:40:00,17.29,17.31,17.27,17.3,9300.0,16.7145,16.7339,16.6952,16.7242,9300.0
2009-08-17 15:50:00,17.3,17.31,17.28,17.28,11100.0,16.7242,16.7339,16.7049,16.7049,11100.0
2009-08-18 09:30:00,17.33,17.34,17.24,17.25,14100.0,16.7532,16.7629,16.6662,16.6759,14100.0
2009-08-18 09:40:00,17.24,17.27,17.22,17.26,12300.0,16.6662,16.6952,16.6469,16.6855,12300.0
2009-08-18 09:50:00,17.25,17.27,17.24,17.27,6300.0,16.6759,16.6952,16.6662,16.6952,6300.0
2009-08-18 10:00:00,17.26,17.31,17.26,17.3,9300.0,16.6855,16.7339,16.6855,16.7242,9300.0
2009-08-18 10:10:00,17.3,17.3,17.28,17.29,22800.0,16.7242,16.7242,16.7049,16.7145,22800.0
2009-08-18 10:20:00,17.29,17.29,17.28,17.29,17100.0,16.7145,16.7145,16.7049,16.7145,17100.0
2009-08-18 10:30:00,17.29,17.34,17.29,17.34,29100.0,16.7145,16.7629,16.7145,16.7629,29100.0
2009-08-18 10:40:00,17.34,17.37,17.34,17.37,36300.0,16.7629,16.7919,16.7629,16.7919,36300.0
2009-08-18 10:50:00,17.38,17.38,17.37,17.37,7500.0,16.8015,16.8015,16.7919,16.7919,7500.0
2009-08-18 11:00:00,17.38,17.38,17.36,17.37,8100.0,16.8015,16.8015,16.7822,16.7919,8100.0
2009-08-18 11:10:00,17.39,17.4,17.38,17.4,9300.0,16.8112,16.8209,16.8015,16.8209,9300.0
2009-08-18 11:20:00,17.41,17.43,17.4,17.43,21300.0,16.8305,16.8499,16.8209,16.8499,21300.0
2009-08-18 11:30:00,17.44,17.5,17.44,17.47,315000.0,16.8595,16.9175,16.8595,16.8885,315000.0
2009-08-18 11:40:00,17.46,17.46,17.44,17.44,11100.0,16.8789,16.8789,16.8595,16.8595,11100.0
2009-08-18 11:50:00,17.44,17.44,17.42,17.42,10200.0,16.8595,16.8595,16.8402,16.8402,10200.0
2009-08-18 12:00:00,17.43,17.44,17.43,17.44,6000.0,16.8499,16.8595,16.8499,16.8595,6000.0
2009-08-18 12:10:00,17.45,17.45,17.42,17.42,11400.0,16.8692,16.8692,16.8402,16.8402,11400.0
2009-08-18 12:20:00,17.43,17.44,17.43,17.43,1500.0,16.8499,16.8595,16.8499,16.8499,1500.0
2009-08-18 12:30:00,17.43,17.44,17.43,17.44,1200.0,16.8499,16.8595,16.8499,16.8595,1200.0
2009-08-18 12:40:00,17.44,17.46,17.44,17.44,9000.0,16.8595,16.8789,16.8595,16.8595,9000.0
2009-08-18 12:50:00,17.44,17.44,17.42,17.42,9900.0,16.8595,16.8595,16.8402,16.8402,9900.0
2009-08-18 13:00:00,17.42,17.45,17.42,17.43,8100.0,16.8402,16.8692,16.8402,16.8499,8100.0
2009-08-18 13:10:00,17.42,17.42,17.41,17.41,2400.0,16.8402,16.8402,16.8305,16.8305,2400.0
2009-08-18 13:20:00,17.41,17.41,17.41,17.41,9300.0,16.8305,16.8305,16.8305,16.8305,9300.0
2009-08-18 13:30:00,17.41,17.41,17.39,17.4,12000.0,16.8305,16.8305,16.8112,16.8209,12000.0
2009-08-18 13:40:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 13:50:00,17.4,17.4,17.39,17.39,2100.0,16.8209,16.8209,16.8112,16.8112,2100.0
2009-08-18 14:00:00,17.41,17.42,17.39,17.4,5400.0,16.8305,16.8402,16.8112,16.8209,5400.0
2009-08-18 14:10:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-08-18 14:20:00,17.39,17.4,17.39,17.4,600.0,16.8112,16.8209,16.8112,16.8209,600.0
2009-08-18 14:30:00,17.41,17.41,17.39,17.4,5100.0,16.8305,16.8305,16.8112,16.8209,5100.0
2009-08-18 14:40:00,17.38,17.4,17.38,17.4,900.0,16.8015,16.8209,16.8015,16.8209,900.0
2009-08-18 14:50:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 15:00:00,17.4,17.41,17.4,17.4,3900.0,16.8209,16.8305,16.8209,16.8209,3900.0
2009-08-18 15:10:00,17.41,17.42,17.41,17.42,3600.0,16.8305,16.8402,16.8305,16.8402,3600.0
2009-08-18 15:20:00,17.41,17.41,17.39,17.39,5700.0,16.8305,16.8305,16.8112,16.8112,5700.0
2009-08-18 15:30:00,17.4,17.41,17.39,17.4,4200.0,16.8209,16.8305,16.8112,16.8209,4200.0
2009-08-18 15:40:00,17.41,17.42,17.39,17.41,14100.0,16.8305,16.8402,16.8112,16.8305,14100.0
2009-08-18 15:50:00,17.43,17.43,17.38,17.39,10500.0,16.8499,16.8499,16.8015,16.8112,10500.0
2009-08-19 09:30:00,17.26,17.51,17.23,17.51,27300.0,16.6855,16.9272,16.6565,16.9272,27300.0
2009-08-19 09:40:00,17.52,17.57,17.5,17.52,12600.0,16.9369,16.9852,16.9175,16.9369,12600.0
2009-08-19 09:50:00,17.53,17.6,17.53,17.59,9000.0,16.9465,17.0142,16.9465,17.0046,9000.0
2009-08-19 10:00:00,17.58,17.61,17.58,17.6,12300.0,16.9949,17.0239,16.9949,17.0142,12300.0
2009-08-19 10:10:00,17.59,17.6,17.58,17.58,5400.0,17.0046,17.0142,16.9949,16.9949,5400.0
2009-08-19 10:20:00,17.56,17.59,17.55,17.59,6900.0,16.9755,17.0046,16.9659,17.0046,6900.0
2009-08-19 10:30:00,17.6,17.61,17.58,17.58,7200.0,17.0142,17.0239,16.9949,16.9949,7200.0
2009-08-19 10:40:00,17.61,17.62,17.6,17.6,9000.0,17.0239,17.0336,17.0142,17.0142,9000.0
2009-08-19 10:50:00,17.63,17.63,17.61,17.62,4500.0,17.0432,17.0432,17.0239,17.0336,4500.0
2009-08-19 11:00:00,17.63,17.64,17.62,17.62,12600.0,17.0432,17.0529,17.0336,17.0336,12600.0
2009-08-19 11:10:00,17.62,17.62,17.59,17.61,12000.0,17.0336,17.0336,17.0046,17.0239,12000.0
2009-08-19 11:20:00,17.6,17.61,17.58,17.61,9600.0,17.0142,17.0239,16.9949,17.0239,9600.0
2009-08-19 11:30:00,17.62,17.62,17.6,17.61,7200.0,17.0336,17.0336,17.0142,17.0239,7200.0
2009-08-19 11:40:00,17.61,17.63,17.61,17.63,8100.0,17.0239,17.0432,17.0239,17.0432,8100.0
2009-08-19 11:50:00,17.63,17.68,17.63,17.68,32400.0,17.0432,17.0916,17.0432,17.0916,32400.0
2009-08-19 12:00:00,17.68,17.72,17.68,17.72,7500.0,17.0916,17.1302,17.0916,17.1302,7500.0
2009-08-19 12:10:00,17.71,17.73,17.7,17.7,3000.0,17.1206,17.1399,17.1109,17.1109,3000.0
2009-08-19 12:20:00,17.7,17.73,17.7,17.73,3900.0,17.1109,17.1399,17.1109,17.1399,3900.0
2009-08-19 12:30:00,17.71,17.71,17.69,17.71,52800.0,17.1206,17.1206,17.1012,17.1206,52800.0
2009-08-19 12:40:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-19 12:50:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 13:00:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 13:10:00,17.73,17.73,17.73,17.73,3300.0,17.1399,17.1399,17.1399,17.1399,3300.0
2009-08-19 13:20:00,17.73,17.74,17.73,17.74,1200.0,17.1399,17.1496,17.1399,17.1496,1200.0
2009-08-19 13:30:00,17.72,17.73,17.72,17.73,1800.0,17.1302,17.1399,17.1302,17.1399,1800.0
2009-08-19 13:40:00,17.75,17.75,17.75,17.75,6000.0,17.1592,17.1592,17.1592,17.1592,6000.0
2009-08-19 13:50:00,17.73,17.73,17.73,17.73,300.0,17.1399,17.1399,17.1399,17.1399,300.0
2009-08-19 14:00:00,17.74,17.74,17.73,17.73,10200.0,17.1496,17.1496,17.1399,17.1399,10200.0
2009-08-19 14:10:00,17.72,17.73,17.72,17.73,900.0,17.1302,17.1399,17.1302,17.1399,900.0
2009-08-19 14:20:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-19 14:30:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:40:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:50:00,17.74,17.74,17.73,17.73,1800.0,17.1496,17.1496,17.1399,17.1399,1800.0
2009-08-19 15:00:00,17.73,17.73,17.72,17.72,10800.0,17.1399,17.1399,17.1302,17.1302,10800.0
2009-08-19 15:10:00,17.71,17.71,17.69,17.71,22800.0,17.1206,17.1206,17.1012,17.1206,22800.0
2009-08-19 15:20:00,17.71,17.73,17.7,17.73,34500.0,17.1206,17.1399,17.1109,17.1399,34500.0
2009-08-19 15:30:00,17.73,17.74,17.71,17.74,30600.0,17.1399,17.1496,17.1206,17.1496,30600.0
2009-08-19 15:40:00,17.74,17.75,17.71,17.73,44400.0,17.1496,17.1592,17.1206,17.1399,44400.0
2009-08-19 15:50:00,17.73,17.76,17.73,17.73,52200.0,17.1399,17.1689,17.1399,17.1399,52200.0
2009-08-20 09:30:00,17.61,18.05,17.47,17.83,40800.0,17.0239,17.4492,16.8885,17.2366,40800.0
2009-08-20 09:40:00,17.84,17.89,17.84,17.89,15300.0,17.2462,17.2946,17.2462,17.2946,15300.0
2009-08-20 09:50:00,17.89,17.92,17.88,17.92,42000.0,17.2946,17.3236,17.2849,17.3236,42000.0
2009-08-20 10:00:00,17.94,17.95,17.91,17.91,36300.0,17.3429,17.3526,17.3139,17.3139,36300.0
2009-08-20 10:10:00,17.9,17.91,17.89,17.89,23100.0,17.3042,17.3139,17.2946,17.2946,23100.0
2009-08-20 10:20:00,17.88,17.9,17.88,17.88,16200.0,17.2849,17.3042,17.2849,17.2849,16200.0
2009-08-20 10:30:00,17.89,17.91,17.87,17.91,11400.0,17.2946,17.3139,17.2752,17.3139,11400.0
2009-08-20 10:40:00,17.91,17.94,17.91,17.93,11100.0,17.3139,17.3429,17.3139,17.3332,11100.0
2009-08-20 10:50:00,17.92,17.92,17.88,17.88,15900.0,17.3236,17.3236,17.2849,17.2849,15900.0
2009-08-20 11:00:00,17.89,17.91,17.88,17.91,25200.0,17.2946,17.3139,17.2849,17.3139,25200.0
2009-08-20 11:10:00,17.91,17.91,17.9,17.9,7500.0,17.3139,17.3139,17.3042,17.3042,7500.0
2009-08-20 11:20:00,17.88,17.88,17.87,17.87,6000.0,17.2849,17.2849,17.2752,17.2752,6000.0
2009-08-20 11:30:00,17.87,17.87,17.83,17.83,8700.0,17.2752,17.2752,17.2366,17.2366,8700.0
2009-08-20 11:40:00,17.84,17.84,17.83,17.84,12600.0,17.2462,17.2462,17.2366,17.2462,12600.0
2009-08-20 11:50:00,17.85,17.87,17.84,17.86,13500.0,17.2559,17.2752,17.2462,17.2656,13500.0
2009-08-20 12:00:00,17.85,17.87,17.85,17.86,5100.0,17.2559,17.2752,17.2559,17.2656,5100.0
2009-08-20 12:10:00,17.86,17.87,17.86,17.86,4500.0,17.2656,17.2752,17.2656,17.2656,4500.0
2009-08-20 12:20:00,17.87,17.88,17.87,17.88,4200.0,17.2752,17.2849,17.2752,17.2849,4200.0
2009-08-20 12:30:00,17.89,17.89,17.88,17.88,5400.0,17.2946,17.2946,17.2849,17.2849,5400.0
2009-08-20 12:40:00,17.89,17.91,17.89,17.9,14400.0,17.2946,17.3139,17.2946,17.3042,14400.0
2009-08-20 12:50:00,17.9,17.91,17.89,17.91,3300.0,17.3042,17.3139,17.2946,17.3139,3300.0
2009-08-20 13:00:00,17.9,17.9,17.89,17.89,5700.0,17.3042,17.3042,17.2946,17.2946,5700.0
2009-08-20 13:10:00,17.89,17.89,17.89,17.89,4800.0,17.2946,17.2946,17.2946,17.2946,4800.0
2009-08-20 13:20:00,17.9,17.91,17.88,17.91,8100.0,17.3042,17.3139,17.2849,17.3139,8100.0
2009-08-20 13:30:00,17.91,17.91,17.91,17.91,4500.0,17.3139,17.3139,17.3139,17.3139,4500.0
2009-08-20 13:40:00,17.89,17.91,17.89,17.91,6300.0,17.2946,17.3139,17.2946,17.3139,6300.0
2009-08-20 13:50:00,17.91,17.91,17.9,17.91,16500.0,17.3139,17.3139,17.3042,17.3139,16500.0
2009-08-20 14:00:00,17.9,17.91,17.9,17.91,2100.0,17.3042,17.3139,17.3042,17.3139,2100.0
2009-08-20 14:10:00,17.9,17.9,17.9,17.9,2700.0,17.3042,17.3042,17.3042,17.3042,2700.0
2009-08-20 14:20:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-08-20 14:30:00,17.89,17.89,17.88,17.88,3600.0,17.2946,17.2946,17.2849,17.2849,3600.0
2009-08-20 14:40:00,17.89,17.89,17.88,17.88,900.0,17.2946,17.2946,17.2849,17.2849,900.0
2009-08-20 14:50:00,17.89,17.89,17.89,17.89,900.0,17.2946,17.2946,17.2946,17.2946,900.0
2009-08-20 15:00:00,17.89,17.91,17.89,17.91,15300.0,17.2946,17.3139,17.2946,17.3139,15300.0
2009-08-20 15:10:00,17.92,17.92,17.91,17.91,4200.0,17.3236,17.3236,17.3139,17.3139,4200.0
2009-08-20 15:20:00,17.91,17.93,17.91,17.93,20700.0,17.3139,17.3332,17.3139,17.3332,20700.0
2009-08-20 15:30:00,17.93,17.95,17.93,17.93,23700.0,17.3332,17.3526,17.3332,17.3332,23700.0
2009-08-20 15:40:00,17.93,17.93,17.89,17.89,15300.0,17.3332,17.3332,17.2946,17.2946,15300.0
2009-08-20 15:50:00,17.89,17.9,17.87,17.88,12000.0,17.2946,17.3042,17.2752,17.2849,12000.0
2009-08-21 09:30:00,18.07,18.07,17.98,18.01,27600.0,17.4686,17.4686,17.3816,17.4106,27600.0
2009-08-21 09:40:00,18.02,18.02,17.98,18.0,59400.0,17.4202,17.4202,17.3816,17.4009,59400.0
2009-08-21 09:50:00,17.98,17.98,17.97,17.98,7200.0,17.3816,17.3816,17.3719,17.3816,7200.0
2009-08-21 10:00:00,18.01,18.13,18.01,18.11,36300.0,17.4106,17.5266,17.4106,17.5072,36300.0
2009-08-21 10:10:00,18.11,18.16,18.1,18.13,17100.0,17.5072,17.5556,17.4976,17.5266,17100.0
2009-08-21 10:20:00,18.12,18.12,18.1,18.12,3900.0,17.5169,17.5169,17.4976,17.5169,3900.0
2009-08-21 10:30:00,18.11,18.11,18.11,18.11,300.0,17.5072,17.5072,17.5072,17.5072,300.0
2009-08-21 10:40:00,18.1,18.12,18.1,18.1,6600.0,17.4976,17.5169,17.4976,17.4976,6600.0
2009-08-21 10:50:00,18.12,18.12,18.11,18.12,6000.0,17.5169,17.5169,17.5072,17.5169,6000.0
2009-08-21 11:00:00,18.11,18.14,18.11,18.13,53400.0,17.5072,17.5362,17.5072,17.5266,53400.0
2009-08-21 11:10:00,18.14,18.14,18.12,18.12,1800.0,17.5362,17.5362,17.5169,17.5169,1800.0
2009-08-21 11:20:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-21 11:30:00,18.12,18.13,18.12,18.13,600.0,17.5169,17.5266,17.5169,17.5266,600.0
2009-08-21 11:40:00,18.14,18.14,18.12,18.12,5400.0,17.5362,17.5362,17.5169,17.5169,5400.0
2009-08-21 11:50:00,18.13,18.14,18.13,18.14,24900.0,17.5266,17.5362,17.5266,17.5362,24900.0
2009-08-21 12:00:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-21 12:10:00,18.14,18.14,18.14,18.14,600.0,17.5362,17.5362,17.5362,17.5362,600.0
2009-08-21 12:20:00,18.13,18.13,18.12,18.12,4800.0,17.5266,17.5266,17.5169,17.5169,4800.0
2009-08-21 12:30:00,18.13,18.13,18.13,18.13,300.0,17.5266,17.5266,17.5266,17.5266,300.0
2009-08-21 12:40:00,18.11,18.11,18.11,18.11,300.0,17.5072,17.5072,17.5072,17.5072,300.0
2009-08-21 12:50:00,18.14,18.14,18.14,18.14,300.0,17.5362,17.5362,17.5362,17.5362,300.0
2009-08-21 13:00:00,18.14,18.14,18.13,18.13,900.0,17.5362,17.5362,17.5266,17.5266,900.0
2009-08-21 13:10:00,18.12,18.13,18.12,18.13,2100.0,17.5169,17.5266,17.5169,17.5266,2100.0
2009-08-21 13:20:00,18.11,18.11,18.11,18.11,600.0,17.5072,17.5072,17.5072,17.5072,600.0
2009-08-21 13:30:00,18.12,18.12,18.09,18.09,600.0,17.5169,17.5169,17.4879,17.4879,600.0
2009-08-21 13:40:00,18.08,18.09,18.06,18.06,25200.0,17.4782,17.4879,17.4589,17.4589,25200.0
2009-08-21 13:50:00,18.08,18.08,18.06,18.06,6600.0,17.4782,17.4782,17.4589,17.4589,6600.0
2009-08-21 14:00:00,18.07,18.08,18.06,18.08,6900.0,17.4686,17.4782,17.4589,17.4782,6900.0
2009-08-21 14:10:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 14:20:00,18.07,18.07,18.06,18.06,3300.0,17.4686,17.4686,17.4589,17.4589,3300.0
2009-08-21 14:30:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 14:40:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:50:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 15:00:00,18.08,18.09,18.07,18.07,3600.0,17.4782,17.4879,17.4686,17.4686,3600.0
2009-08-21 15:10:00,18.07,18.12,18.07,18.12,15900.0,17.4686,17.5169,17.4686,17.5169,15900.0
2009-08-21 15:20:00,18.1,18.1,18.08,18.08,3600.0,17.4976,17.4976,17.4782,17.4782,3600.0
2009-08-21 15:30:00,18.09,18.09,18.08,18.09,97500.0,17.4879,17.4879,17.4782,17.4879,97500.0
2009-08-21 15:40:00,18.09,18.09,18.07,18.08,36300.0,17.4879,17.4879,17.4686,17.4782,36300.0
2009-08-21 15:50:00,18.09,18.1,18.05,18.05,38100.0,17.4879,17.4976,17.4492,17.4492,38100.0
2009-08-24 09:30:00,18.12,18.12,17.98,18.06,24600.0,17.5169,17.5169,17.3816,17.4589,24600.0
2009-08-24 09:40:00,18.05,18.06,17.99,18.01,10500.0,17.4492,17.4589,17.3912,17.4106,10500.0
2009-08-24 09:50:00,18.02,18.05,18.02,18.05,3000.0,17.4202,17.4492,17.4202,17.4492,3000.0
2009-08-24 10:00:00,18.06,18.08,18.04,18.08,6600.0,17.4589,17.4782,17.4396,17.4782,6600.0
2009-08-24 10:10:00,18.11,18.11,18.05,18.05,5100.0,17.5072,17.5072,17.4492,17.4492,5100.0
2009-08-24 10:20:00,18.09,18.09,18.07,18.07,1200.0,17.4879,17.4879,17.4686,17.4686,1200.0
2009-08-24 10:30:00,18.07,18.08,18.06,18.08,2700.0,17.4686,17.4782,17.4589,17.4782,2700.0
2009-08-24 10:40:00,18.07,18.07,18.07,18.07,1500.0,17.4686,17.4686,17.4686,17.4686,1500.0
2009-08-24 10:50:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-08-24 11:00:00,18.06,18.07,18.06,18.07,13500.0,17.4589,17.4686,17.4589,17.4686,13500.0
2009-08-24 11:10:00,18.06,18.06,18.05,18.05,3600.0,17.4589,17.4589,17.4492,17.4492,3600.0
2009-08-24 11:20:00,18.05,18.05,18.03,18.03,600.0,17.4492,17.4492,17.4299,17.4299,600.0
2009-08-24 11:30:00,18.05,18.05,18.03,18.04,3300.0,17.4492,17.4492,17.4299,17.4396,3300.0
2009-08-24 11:40:00,18.04,18.04,18.02,18.02,12600.0,17.4396,17.4396,17.4202,17.4202,12600.0
2009-08-24 11:50:00,18.02,18.02,18.0,18.0,5700.0,17.4202,17.4202,17.4009,17.4009,5700.0
2009-08-24 12:00:00,18.01,18.01,18.01,18.01,600.0,17.4106,17.4106,17.4106,17.4106,600.0
2009-08-24 12:10:00,18.02,18.03,18.0,18.0,14100.0,17.4202,17.4299,17.4009,17.4009,14100.0
2009-08-24 12:20:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-24 12:30:00,18.0,18.01,18.0,18.01,7500.0,17.4009,17.4106,17.4009,17.4106,7500.0
2009-08-24 12:40:00,18.01,18.01,18.0,18.0,2100.0,17.4106,17.4106,17.4009,17.4009,2100.0
2009-08-24 12:50:00,17.99,18.0,17.98,18.0,4500.0,17.3912,17.4009,17.3816,17.4009,4500.0
2009-08-24 13:00:00,17.98,17.98,17.93,17.93,3000.0,17.3816,17.3816,17.3332,17.3332,3000.0
2009-08-24 13:10:00,17.95,17.96,17.94,17.96,5700.0,17.3526,17.3622,17.3429,17.3622,5700.0
2009-08-24 13:20:00,17.96,17.96,17.94,17.94,900.0,17.3622,17.3622,17.3429,17.3429,900.0
2009-08-24 13:30:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-24 13:40:00,17.97,18.0,17.97,17.98,11400.0,17.3719,17.4009,17.3719,17.3816,11400.0
2009-08-24 13:50:00,17.98,17.99,17.97,17.97,6600.0,17.3816,17.3912,17.3719,17.3719,6600.0
2009-08-24 14:00:00,17.98,17.99,17.98,17.98,10200.0,17.3816,17.3912,17.3816,17.3816,10200.0
2009-08-24 14:10:00,17.98,18.0,17.98,17.99,7500.0,17.3816,17.4009,17.3816,17.3912,7500.0
2009-08-24 14:20:00,17.99,17.99,17.97,17.98,7800.0,17.3912,17.3912,17.3719,17.3816,7800.0
2009-08-24 14:30:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-08-24 14:40:00,17.99,17.99,17.98,17.98,2400.0,17.3912,17.3912,17.3816,17.3816,2400.0
2009-08-24 14:50:00,17.98,17.98,17.98,17.98,900.0,17.3816,17.3816,17.3816,17.3816,900.0
2009-08-24 15:00:00,17.97,17.97,17.96,17.96,22800.0,17.3719,17.3719,17.3622,17.3622,22800.0
2009-08-24 15:10:00,17.96,17.97,17.93,17.93,13500.0,17.3622,17.3719,17.3332,17.3332,13500.0
2009-08-24 15:20:00,17.92,17.97,17.92,17.97,7200.0,17.3236,17.3719,17.3236,17.3719,7200.0
2009-08-24 15:30:00,17.97,18.0,17.97,17.98,21000.0,17.3719,17.4009,17.3719,17.3816,21000.0
2009-08-24 15:40:00,17.97,17.97,17.94,17.95,29700.0,17.3719,17.3719,17.3429,17.3526,29700.0
2009-08-24 15:50:00,17.96,17.99,17.96,17.98,24900.0,17.3622,17.3912,17.3622,17.3816,24900.0
2009-08-25 09:30:00,18.0,18.11,18.0,18.1,75600.0,17.4009,17.5072,17.4009,17.4976,75600.0
2009-08-25 09:40:00,18.11,18.11,18.07,18.07,16200.0,17.5072,17.5072,17.4686,17.4686,16200.0
2009-08-25 09:50:00,18.1,18.14,18.1,18.14,9600.0,17.4976,17.5362,17.4976,17.5362,9600.0
2009-08-25 10:00:00,18.14,18.18,18.11,18.12,21900.0,17.5362,17.5749,17.5072,17.5169,21900.0
2009-08-25 10:10:00,18.12,18.12,18.04,18.04,21000.0,17.5169,17.5169,17.4396,17.4396,21000.0
2009-08-25 10:20:00,18.06,18.06,18.04,18.04,2400.0,17.4589,17.4589,17.4396,17.4396,2400.0
2009-08-25 10:30:00,18.03,18.07,18.03,18.04,8400.0,17.4299,17.4686,17.4299,17.4396,8400.0
2009-08-25 10:40:00,18.06,18.1,18.03,18.09,6300.0,17.4589,17.4976,17.4299,17.4879,6300.0
2009-08-25 10:50:00,18.1,18.11,18.09,18.1,7200.0,17.4976,17.5072,17.4879,17.4976,7200.0
2009-08-25 11:00:00,18.11,18.13,18.08,18.09,8700.0,17.5072,17.5266,17.4782,17.4879,8700.0
2009-08-25 11:10:00,18.07,18.1,18.07,18.09,5400.0,17.4686,17.4976,17.4686,17.4879,5400.0
2009-08-25 11:20:00,18.09,18.12,18.09,18.1,7200.0,17.4879,17.5169,17.4879,17.4976,7200.0
2009-08-25 11:30:00,18.11,18.12,18.1,18.11,6300.0,17.5072,17.5169,17.4976,17.5072,6300.0
2009-08-25 11:40:00,18.13,18.14,18.11,18.11,5100.0,17.5266,17.5362,17.5072,17.5072,5100.0
2009-08-25 11:50:00,18.11,18.12,18.11,18.12,2100.0,17.5072,17.5169,17.5072,17.5169,2100.0
2009-08-25 12:00:00,18.12,18.12,18.12,18.12,1200.0,17.5169,17.5169,17.5169,17.5169,1200.0
2009-08-25 12:10:00,18.12,18.13,18.12,18.12,1500.0,17.5169,17.5266,17.5169,17.5169,1500.0
2009-08-25 12:20:00,18.12,18.15,18.12,18.15,4800.0,17.5169,17.5459,17.5169,17.5459,4800.0
2009-08-25 12:30:00,18.16,18.16,18.15,18.15,2700.0,17.5556,17.5556,17.5459,17.5459,2700.0
2009-08-25 12:40:00,18.15,18.16,18.15,18.15,2700.0,17.5459,17.5556,17.5459,17.5459,2700.0
2009-08-25 12:50:00,18.15,18.15,18.13,18.13,900.0,17.5459,17.5459,17.5266,17.5266,900.0
2009-08-25 13:00:00,18.12,18.12,18.12,18.12,3900.0,17.5169,17.5169,17.5169,17.5169,3900.0
2009-08-25 13:10:00,18.11,18.11,18.1,18.11,3900.0,17.5072,17.5072,17.4976,17.5072,3900.0
2009-08-25 13:20:00,18.1,18.12,18.1,18.11,3900.0,17.4976,17.5169,17.4976,17.5072,3900.0
2009-08-25 13:30:00,18.1,18.12,18.1,18.12,2400.0,17.4976,17.5169,17.4976,17.5169,2400.0
2009-08-25 13:40:00,18.09,18.09,18.08,18.09,4200.0,17.4879,17.4879,17.4782,17.4879,4200.0
2009-08-25 13:50:00,18.07,18.08,18.05,18.05,9600.0,17.4686,17.4782,17.4492,17.4492,9600.0
2009-08-25 14:00:00,18.06,18.07,18.04,18.06,3300.0,17.4589,17.4686,17.4396,17.4589,3300.0
2009-08-25 14:10:00,18.06,18.07,18.06,18.07,3600.0,17.4589,17.4686,17.4589,17.4686,3600.0
2009-08-25 14:20:00,18.05,18.07,18.05,18.07,3600.0,17.4492,17.4686,17.4492,17.4686,3600.0
2009-08-25 14:30:00,18.06,18.06,18.02,18.02,5100.0,17.4589,17.4589,17.4202,17.4202,5100.0
2009-08-25 14:40:00,18.01,18.03,18.0,18.03,2700.0,17.4106,17.4299,17.4009,17.4299,2700.0
2009-08-25 14:50:00,18.04,18.05,18.04,18.04,2400.0,17.4396,17.4492,17.4396,17.4396,2400.0
2009-08-25 15:00:00,18.06,18.08,18.06,18.06,5100.0,17.4589,17.4782,17.4589,17.4589,5100.0
2009-08-25 15:10:00,18.06,18.09,18.06,18.08,3600.0,17.4589,17.4879,17.4589,17.4782,3600.0
2009-08-25 15:20:00,18.08,18.08,18.06,18.08,2400.0,17.4782,17.4782,17.4589,17.4782,2400.0
2009-08-25 15:30:00,18.08,18.09,18.05,18.07,8700.0,17.4782,17.4879,17.4492,17.4686,8700.0
2009-08-25 15:40:00,18.08,18.08,18.06,18.06,20400.0,17.4782,17.4782,17.4589,17.4589,20400.0
2009-08-25 15:50:00,18.07,18.13,18.07,18.07,22800.0,17.4686,17.5266,17.4686,17.4686,22800.0
2009-08-26 09:30:00,18.14,18.25,18.1,18.24,72900.0,17.5362,17.6426,17.4976,17.6329,72900.0
2009-08-26 09:40:00,18.25,18.28,18.24,18.26,55200.0,17.6426,17.6716,17.6329,17.6523,55200.0
2009-08-26 09:50:00,18.24,18.28,18.24,18.26,25500.0,17.6329,17.6716,17.6329,17.6523,25500.0
2009-08-26 10:00:00,18.28,18.32,18.28,18.29,16800.0,17.6716,17.7103,17.6716,17.6813,16800.0
2009-08-26 10:10:00,18.31,18.39,18.29,18.36,13500.0,17.7006,17.7779,17.6813,17.7489,13500.0
2009-08-26 10:20:00,18.38,18.39,18.35,18.35,6600.0,17.7683,17.7779,17.7393,17.7393,6600.0
2009-08-26 10:30:00,18.35,18.38,18.32,18.37,16500.0,17.7393,17.7683,17.7103,17.7586,16500.0
2009-08-26 10:40:00,18.37,18.37,18.33,18.36,9900.0,17.7586,17.7586,17.7199,17.7489,9900.0
2009-08-26 10:50:00,18.36,18.37,18.34,18.34,4200.0,17.7489,17.7586,17.7296,17.7296,4200.0
2009-08-26 11:00:00,18.34,18.35,18.3,18.3,15300.0,17.7296,17.7393,17.6909,17.6909,15300.0
2009-08-26 11:10:00,18.29,18.29,18.25,18.25,6300.0,17.6813,17.6813,17.6426,17.6426,6300.0
2009-08-26 11:20:00,18.25,18.28,18.25,18.26,4800.0,17.6426,17.6716,17.6426,17.6523,4800.0
2009-08-26 11:30:00,18.26,18.27,18.23,18.23,5400.0,17.6523,17.6619,17.6232,17.6232,5400.0
2009-08-26 11:40:00,18.24,18.25,18.23,18.25,15300.0,17.6329,17.6426,17.6232,17.6426,15300.0
2009-08-26 11:50:00,18.25,18.28,18.25,18.26,7500.0,17.6426,17.6716,17.6426,17.6523,7500.0
2009-08-26 12:00:00,18.25,18.27,18.25,18.27,7200.0,17.6426,17.6619,17.6426,17.6619,7200.0
2009-08-26 12:10:00,18.27,18.31,18.27,18.31,11700.0,17.6619,17.7006,17.6619,17.7006,11700.0
2009-08-26 12:20:00,18.31,18.31,18.29,18.29,4500.0,17.7006,17.7006,17.6813,17.6813,4500.0
2009-08-26 12:30:00,18.29,18.29,18.27,18.28,6900.0,17.6813,17.6813,17.6619,17.6716,6900.0
2009-08-26 12:40:00,18.28,18.29,18.25,18.26,15600.0,17.6716,17.6813,17.6426,17.6523,15600.0
2009-08-26 12:50:00,18.26,18.27,18.26,18.26,3300.0,17.6523,17.6619,17.6523,17.6523,3300.0
2009-08-26 13:00:00,18.27,18.27,18.25,18.25,4800.0,17.6619,17.6619,17.6426,17.6426,4800.0
2009-08-26 13:10:00,18.26,18.27,18.24,18.24,2700.0,17.6523,17.6619,17.6329,17.6329,2700.0
2009-08-26 13:20:00,18.25,18.27,18.25,18.27,2400.0,17.6426,17.6619,17.6426,17.6619,2400.0
2009-08-26 13:30:00,18.27,18.3,18.26,18.3,6900.0,17.6619,17.6909,17.6523,17.6909,6900.0
2009-08-26 13:40:00,18.3,18.32,18.29,18.32,5700.0,17.6909,17.7103,17.6813,17.7103,5700.0
2009-08-26 13:50:00,18.32,18.35,18.3,18.35,8700.0,17.7103,17.7393,17.6909,17.7393,8700.0
2009-08-26 14:00:00,18.35,18.36,18.34,18.34,5700.0,17.7393,17.7489,17.7296,17.7296,5700.0
2009-08-26 14:10:00,18.32,18.33,18.32,18.32,3000.0,17.7103,17.7199,17.7103,17.7103,3000.0
2009-08-26 14:20:00,18.33,18.34,18.33,18.34,3300.0,17.7199,17.7296,17.7199,17.7296,3300.0
2009-08-26 14:30:00,18.33,18.34,18.32,18.32,10200.0,17.7199,17.7296,17.7103,17.7103,10200.0
2009-08-26 14:40:00,18.33,18.34,18.32,18.34,5400.0,17.7199,17.7296,17.7103,17.7296,5400.0
2009-08-26 14:50:00,18.35,18.35,18.3,18.3,9000.0,17.7393,17.7393,17.6909,17.6909,9000.0
2009-08-26 15:00:00,18.3,18.33,18.3,18.33,9600.0,17.6909,17.7199,17.6909,17.7199,9600.0
2009-08-26 15:10:00,18.31,18.34,18.31,18.31,10800.0,17.7006,17.7296,17.7006,17.7006,10800.0
2009-08-26 15:20:00,18.32,18.33,18.31,18.33,5400.0,17.7103,17.7199,17.7006,17.7199,5400.0
2009-08-26 15:30:00,18.32,18.33,18.31,18.33,3000.0,17.7103,17.7199,17.7006,17.7199,3000.0
2009-08-26 15:40:00,18.32,18.34,18.32,18.34,12600.0,17.7103,17.7296,17.7103,17.7296,12600.0
2009-08-26 15:50:00,18.33,18.35,18.33,18.35,21300.0,17.7199,17.7393,17.7199,17.7393,21300.0
2009-08-27 09:30:00,18.3,18.31,18.15,18.15,48600.0,17.6909,17.7006,17.5459,17.5459,48600.0
2009-08-27 09:40:00,18.08,18.11,18.03,18.03,12000.0,17.4782,17.5072,17.4299,17.4299,12000.0
2009-08-27 09:50:00,18.01,18.03,18.0,18.01,8400.0,17.4106,17.4299,17.4009,17.4106,8400.0
2009-08-27 10:00:00,17.96,17.96,17.91,17.94,15000.0,17.3622,17.3622,17.3139,17.3429,15000.0
2009-08-27 10:10:00,17.97,17.98,17.94,17.95,4500.0,17.3719,17.3816,17.3429,17.3526,4500.0
2009-08-27 10:20:00,17.95,17.98,17.95,17.98,1500.0,17.3526,17.3816,17.3526,17.3816,1500.0
2009-08-27 10:30:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-27 10:40:00,18.0,18.01,17.99,17.99,5100.0,17.4009,17.4106,17.3912,17.3912,5100.0
2009-08-27 10:50:00,18.0,18.0,17.98,17.98,3600.0,17.4009,17.4009,17.3816,17.3816,3600.0
2009-08-27 11:00:00,17.99,18.01,17.99,18.01,3600.0,17.3912,17.4106,17.3912,17.4106,3600.0
2009-08-27 11:10:00,18.02,18.03,18.02,18.02,4800.0,17.4202,17.4299,17.4202,17.4202,4800.0
2009-08-27 11:20:00,18.01,18.04,18.01,18.04,3300.0,17.4106,17.4396,17.4106,17.4396,3300.0
2009-08-27 11:30:00,18.03,18.04,18.02,18.02,6600.0,17.4299,17.4396,17.4202,17.4202,6600.0
2009-08-27 11:40:00,18.0,18.02,18.0,18.02,900.0,17.4009,17.4202,17.4009,17.4202,900.0
2009-08-27 11:50:00,18.02,18.03,18.02,18.03,1800.0,17.4202,17.4299,17.4202,17.4299,1800.0
2009-08-27 12:00:00,18.04,18.04,18.03,18.03,1500.0,17.4396,17.4396,17.4299,17.4299,1500.0
2009-08-27 12:10:00,18.05,18.05,18.04,18.04,600.0,17.4492,17.4492,17.4396,17.4396,600.0
2009-08-27 12:20:00,18.04,18.09,18.04,18.09,12300.0,17.4396,17.4879,17.4396,17.4879,12300.0
2009-08-27 12:30:00,18.09,18.09,18.06,18.06,20400.0,17.4879,17.4879,17.4589,17.4589,20400.0
2009-08-27 12:40:00,18.06,18.08,18.05,18.06,13500.0,17.4589,17.4782,17.4492,17.4589,13500.0
2009-08-27 12:50:00,18.05,18.06,18.05,18.06,14100.0,17.4492,17.4589,17.4492,17.4589,14100.0
2009-08-27 13:00:00,18.07,18.08,18.06,18.06,8100.0,17.4686,17.4782,17.4589,17.4589,8100.0
2009-08-27 13:10:00,18.06,18.06,18.03,18.04,8100.0,17.4589,17.4589,17.4299,17.4396,8100.0
2009-08-27 13:20:00,18.05,18.06,18.04,18.04,13500.0,17.4492,17.4589,17.4396,17.4396,13500.0
2009-08-27 13:30:00,18.05,18.12,18.05,18.1,12300.0,17.4492,17.5169,17.4492,17.4976,12300.0
2009-08-27 13:40:00,18.11,18.15,18.11,18.14,18600.0,17.5072,17.5459,17.5072,17.5362,18600.0
2009-08-27 13:50:00,18.14,18.19,18.14,18.17,26400.0,17.5362,17.5846,17.5362,17.5652,26400.0
2009-08-27 14:00:00,18.19,18.23,18.18,18.22,22200.0,17.5846,17.6232,17.5749,17.6136,22200.0
2009-08-27 14:10:00,18.22,18.23,18.2,18.22,17400.0,17.6136,17.6232,17.5942,17.6136,17400.0
2009-08-27 14:20:00,18.23,18.23,18.22,18.23,19800.0,17.6232,17.6232,17.6136,17.6232,19800.0
2009-08-27 14:30:00,18.24,18.27,18.23,18.27,42300.0,17.6329,17.6619,17.6232,17.6619,42300.0
2009-08-27 14:40:00,18.26,18.27,18.25,18.26,9600.0,17.6523,17.6619,17.6426,17.6523,9600.0
2009-08-27 14:50:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-08-27 15:00:00,18.23,18.23,18.2,18.23,3300.0,17.6232,17.6232,17.5942,17.6232,3300.0
2009-08-27 15:10:00,18.23,18.26,18.23,18.24,10200.0,17.6232,17.6523,17.6232,17.6329,10200.0
2009-08-27 15:20:00,18.26,18.27,18.24,18.26,67800.0,17.6523,17.6619,17.6329,17.6523,67800.0
2009-08-27 15:30:00,18.26,18.28,18.25,18.28,36900.0,17.6523,17.6716,17.6426,17.6716,36900.0
2009-08-27 15:40:00,18.27,18.27,18.24,18.25,11700.0,17.6619,17.6619,17.6329,17.6426,11700.0
2009-08-27 15:50:00,18.25,18.28,18.24,18.27,34200.0,17.6426,17.6716,17.6329,17.6619,34200.0
2009-08-28 09:30:00,18.4,18.4,18.2,18.2,25500.0,17.7876,17.7876,17.5942,17.5942,25500.0
2009-08-28 09:40:00,18.2,18.25,18.2,18.23,14400.0,17.5942,17.6426,17.5942,17.6232,14400.0
2009-08-28 09:50:00,18.26,18.26,18.19,18.2,9000.0,17.6523,17.6523,17.5846,17.5942,9000.0
2009-08-28 10:00:00,18.21,18.22,18.2,18.22,20700.0,17.6039,17.6136,17.5942,17.6136,20700.0
2009-08-28 10:10:00,18.22,18.25,18.21,18.22,14100.0,17.6136,17.6426,17.6039,17.6136,14100.0
2009-08-28 10:20:00,18.2,18.22,18.18,18.18,6900.0,17.5942,17.6136,17.5749,17.5749,6900.0
2009-08-28 10:30:00,18.16,18.17,18.15,18.17,7500.0,17.5556,17.5652,17.5459,17.5652,7500.0
2009-08-28 10:40:00,18.15,18.16,18.15,18.16,3300.0,17.5459,17.5556,17.5459,17.5556,3300.0
2009-08-28 10:50:00,18.17,18.19,18.17,18.19,3300.0,17.5652,17.5846,17.5652,17.5846,3300.0
2009-08-28 11:00:00,18.2,18.2,18.17,18.19,3900.0,17.5942,17.5942,17.5652,17.5846,3900.0
2009-08-28 11:10:00,18.17,18.17,18.15,18.16,2700.0,17.5652,17.5652,17.5459,17.5556,2700.0
2009-08-28 11:20:00,18.17,18.17,18.16,18.16,6600.0,17.5652,17.5652,17.5556,17.5556,6600.0
2009-08-28 11:30:00,18.15,18.15,18.12,18.12,1200.0,17.5459,17.5459,17.5169,17.5169,1200.0
2009-08-28 11:40:00,18.13,18.13,18.13,18.13,3900.0,17.5266,17.5266,17.5266,17.5266,3900.0
2009-08-28 11:50:00,18.14,18.14,18.08,18.09,14100.0,17.5362,17.5362,17.4782,17.4879,14100.0
2009-08-28 12:00:00,18.1,18.11,18.08,18.08,6300.0,17.4976,17.5072,17.4782,17.4782,6300.0
2009-08-28 12:10:00,18.04,18.04,18.01,18.01,4200.0,17.4396,17.4396,17.4106,17.4106,4200.0
2009-08-28 12:20:00,18.03,18.03,17.98,18.0,25800.0,17.4299,17.4299,17.3816,17.4009,25800.0
2009-08-28 12:30:00,17.98,18.0,17.97,18.0,2700.0,17.3816,17.4009,17.3719,17.4009,2700.0
2009-08-28 12:40:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-28 12:50:00,18.0,18.02,17.99,18.0,18300.0,17.4009,17.4202,17.3912,17.4009,18300.0
2009-08-28 13:00:00,18.02,18.04,18.01,18.03,7200.0,17.4202,17.4396,17.4106,17.4299,7200.0
2009-08-28 13:10:00,18.06,18.06,18.05,18.05,1800.0,17.4589,17.4589,17.4492,17.4492,1800.0
2009-08-28 13:20:00,18.07,18.07,18.06,18.07,1500.0,17.4686,17.4686,17.4589,17.4686,1500.0
2009-08-28 13:30:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-28 13:40:00,18.1,18.1,18.08,18.09,3300.0,17.4976,17.4976,17.4782,17.4879,3300.0
2009-08-28 13:50:00,18.09,18.09,18.09,18.09,1200.0,17.4879,17.4879,17.4879,17.4879,1200.0
2009-08-28 14:00:00,18.08,18.08,18.06,18.07,15300.0,17.4782,17.4782,17.4589,17.4686,15300.0
2009-08-28 14:10:00,18.11,18.13,18.11,18.13,3600.0,17.5072,17.5266,17.5072,17.5266,3600.0
2009-08-28 14:20:00,18.11,18.11,18.09,18.09,33300.0,17.5072,17.5072,17.4879,17.4879,33300.0
2009-08-28 14:30:00,18.08,18.12,18.08,18.11,6300.0,17.4782,17.5169,17.4782,17.5072,6300.0
2009-08-28 14:40:00,18.1,18.13,18.1,18.12,3600.0,17.4976,17.5266,17.4976,17.5169,3600.0
2009-08-28 14:50:00,18.13,18.13,18.13,18.13,900.0,17.5266,17.5266,17.5266,17.5266,900.0
2009-08-28 15:00:00,18.17,18.17,18.17,18.17,600.0,17.5652,17.5652,17.5652,17.5652,600.0
2009-08-28 15:10:00,18.16,18.16,18.15,18.15,10200.0,17.5556,17.5556,17.5459,17.5459,10200.0
2009-08-28 15:20:00,18.18,18.18,18.17,18.18,9300.0,17.5749,17.5749,17.5652,17.5749,9300.0
2009-08-28 15:30:00,18.18,18.18,18.13,18.13,3300.0,17.5749,17.5749,17.5266,17.5266,3300.0
2009-08-28 15:40:00,18.13,18.13,18.05,18.1,17700.0,17.5266,17.5266,17.4492,17.4976,17700.0
2009-08-28 15:50:00,18.09,18.13,18.09,18.1,24600.0,17.4879,17.5266,17.4879,17.4976,24600.0
2009-08-31 09:30:00,17.9,18.07,17.89,18.06,31500.0,17.3042,17.4686,17.2946,17.4589,31500.0
2009-08-31 09:40:00,18.05,18.06,17.98,18.0,23400.0,17.4492,17.4589,17.3816,17.4009,23400.0
2009-08-31 09:50:00,17.97,17.97,17.91,17.94,12000.0,17.3719,17.3719,17.3139,17.3429,12000.0
2009-08-31 10:00:00,17.91,17.95,17.91,17.95,16800.0,17.3139,17.3526,17.3139,17.3526,16800.0
2009-08-31 10:10:00,17.95,17.96,17.91,17.92,5700.0,17.3526,17.3622,17.3139,17.3236,5700.0
2009-08-31 10:20:00,17.9,17.9,17.87,17.88,5400.0,17.3042,17.3042,17.2752,17.2849,5400.0
2009-08-31 10:30:00,17.9,17.93,17.87,17.93,4800.0,17.3042,17.3332,17.2752,17.3332,4800.0
2009-08-31 10:40:00,17.93,17.94,17.91,17.94,8400.0,17.3332,17.3429,17.3139,17.3429,8400.0
2009-08-31 10:50:00,17.96,17.96,17.95,17.95,5700.0,17.3622,17.3622,17.3526,17.3526,5700.0
2009-08-31 11:00:00,17.93,17.95,17.93,17.94,7200.0,17.3332,17.3526,17.3332,17.3429,7200.0
2009-08-31 11:10:00,17.95,17.96,17.95,17.95,4500.0,17.3526,17.3622,17.3526,17.3526,4500.0
2009-08-31 11:20:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-31 11:30:00,17.94,17.96,17.94,17.96,26700.0,17.3429,17.3622,17.3429,17.3622,26700.0
2009-08-31 11:40:00,17.96,17.96,17.92,17.92,14400.0,17.3622,17.3622,17.3236,17.3236,14400.0
2009-08-31 11:50:00,17.94,17.96,17.93,17.96,9600.0,17.3429,17.3622,17.3332,17.3622,9600.0
2009-08-31 12:00:00,17.95,17.95,17.94,17.95,1800.0,17.3526,17.3526,17.3429,17.3526,1800.0
2009-08-31 12:10:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:20:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-31 12:30:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:40:00,17.96,17.96,17.96,17.96,300.0,17.3622,17.3622,17.3622,17.3622,300.0
2009-08-31 12:50:00,17.95,17.97,17.95,17.96,7200.0,17.3526,17.3719,17.3526,17.3622,7200.0
2009-08-31 13:00:00,17.95,17.95,17.93,17.93,1500.0,17.3526,17.3526,17.3332,17.3332,1500.0
2009-08-31 13:10:00,17.95,17.95,17.95,17.95,1200.0,17.3526,17.3526,17.3526,17.3526,1200.0
2009-08-31 13:20:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 13:30:00,17.94,17.96,17.94,17.96,2100.0,17.3429,17.3622,17.3429,17.3622,2100.0
2009-08-31 13:40:00,17.98,17.98,17.95,17.98,21900.0,17.3816,17.3816,17.3526,17.3816,21900.0
2009-08-31 13:50:00,17.97,18.0,17.97,17.98,2700.0,17.3719,17.4009,17.3719,17.3816,2700.0
2009-08-31 14:00:00,17.97,17.99,17.97,17.99,2400.0,17.3719,17.3912,17.3719,17.3912,2400.0
2009-08-31 14:10:00,17.97,17.98,17.97,17.98,1800.0,17.3719,17.3816,17.3719,17.3816,1800.0
2009-08-31 14:20:00,17.96,17.97,17.95,17.95,6000.0,17.3622,17.3719,17.3526,17.3526,6000.0
2009-08-31 14:30:00,17.97,17.97,17.97,17.97,600.0,17.3719,17.3719,17.3719,17.3719,600.0
2009-08-31 14:40:00,17.99,18.0,17.99,18.0,1800.0,17.3912,17.4009,17.3912,17.4009,1800.0
2009-08-31 14:50:00,18.0,18.0,17.98,18.0,18900.0,17.4009,17.4009,17.3816,17.4009,18900.0
2009-08-31 15:00:00,17.99,17.99,17.99,17.99,300.0,17.3912,17.3912,17.3912,17.3912,300.0
2009-08-31 15:10:00,17.97,17.99,17.96,17.97,7200.0,17.3719,17.3912,17.3622,17.3719,7200.0
2009-08-31 15:20:00,17.96,17.97,17.94,17.97,6900.0,17.3622,17.3719,17.3429,17.3719,6900.0
2009-08-31 15:30:00,17.97,18.01,17.96,17.99,5100.0,17.3719,17.4106,17.3622,17.3912,5100.0
2009-08-31 15:40:00,17.98,18.03,17.98,18.01,4800.0,17.3816,17.4299,17.3816,17.4106,4800.0
2009-08-31 15:50:00,18.0,18.06,18.0,18.02,11700.0,17.4009,17.4589,17.4009,17.4202,11700.0
2009-09-01 09:30:00,17.9,18.05,17.9,18.04,15000.0,17.3042,17.4492,17.3042,17.4396,15000.0
2009-09-01 09:40:00,18.04,18.17,18.04,18.17,4500.0,17.4396,17.5652,17.4396,17.5652,4500.0
2009-09-01 09:50:00,18.26,18.34,18.24,18.29,24900.0,17.6523,17.7296,17.6329,17.6813,24900.0
2009-09-01 10:00:00,18.29,18.34,18.28,18.31,36600.0,17.6813,17.7296,17.6716,17.7006,36600.0
2009-09-01 10:10:00,18.31,18.31,18.26,18.28,19800.0,17.7006,17.7006,17.6523,17.6716,19800.0
2009-09-01 10:20:00,18.27,18.27,18.23,18.25,3900.0,17.6619,17.6619,17.6232,17.6426,3900.0
2009-09-01 10:30:00,18.22,18.26,18.22,18.25,10800.0,17.6136,17.6523,17.6136,17.6426,10800.0
2009-09-01 10:40:00,18.22,18.23,18.14,18.15,6600.0,17.6136,17.6232,17.5362,17.5459,6600.0
2009-09-01 10:50:00,18.15,18.15,18.1,18.1,7800.0,17.5459,17.5459,17.4976,17.4976,7800.0
2009-09-01 11:00:00,18.07,18.07,18.04,18.04,45000.0,17.4686,17.4686,17.4396,17.4396,45000.0
2009-09-01 11:10:00,18.03,18.03,17.93,17.94,12000.0,17.4299,17.4299,17.3332,17.3429,12000.0
2009-09-01 11:20:00,17.91,17.92,17.82,17.82,24600.0,17.3139,17.3236,17.2269,17.2269,24600.0
2009-09-01 11:30:00,17.82,17.82,17.77,17.82,57000.0,17.2269,17.2269,17.1786,17.2269,57000.0
2009-09-01 11:40:00,17.81,17.86,17.8,17.83,23100.0,17.2172,17.2656,17.2076,17.2366,23100.0
2009-09-01 11:50:00,17.81,17.81,17.8,17.8,30300.0,17.2172,17.2172,17.2076,17.2076,30300.0
2009-09-01 12:00:00,17.79,17.81,17.78,17.79,14400.0,17.1979,17.2172,17.1882,17.1979,14400.0
2009-09-01 12:10:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-09-01 12:20:00,17.75,17.77,17.73,17.77,18300.0,17.1592,17.1786,17.1399,17.1786,18300.0
2009-09-01 12:30:00,17.76,17.76,17.74,17.74,2400.0,17.1689,17.1689,17.1496,17.1496,2400.0
2009-09-01 12:40:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-01 12:50:00,17.77,17.77,17.77,17.77,2100.0,17.1786,17.1786,17.1786,17.1786,2100.0
2009-09-01 13:00:00,17.78,17.8,17.71,17.73,21300.0,17.1882,17.2076,17.1206,17.1399,21300.0
2009-09-01 13:10:00,17.71,17.75,17.71,17.75,1800.0,17.1206,17.1592,17.1206,17.1592,1800.0
2009-09-01 13:20:00,17.74,17.77,17.73,17.77,3000.0,17.1496,17.1786,17.1399,17.1786,3000.0
2009-09-01 13:30:00,17.75,17.79,17.74,17.77,25200.0,17.1592,17.1979,17.1496,17.1786,25200.0
2009-09-01 13:40:00,17.76,17.79,17.76,17.77,1800.0,17.1689,17.1979,17.1689,17.1786,1800.0
2009-09-01 13:50:00,17.78,17.78,17.77,17.78,1800.0,17.1882,17.1882,17.1786,17.1882,1800.0
2009-09-01 14:00:00,17.81,17.81,17.77,17.78,1200.0,17.2172,17.2172,17.1786,17.1882,1200.0
2009-09-01 14:10:00,17.83,17.83,17.78,17.79,5400.0,17.2366,17.2366,17.1882,17.1979,5400.0
2009-09-01 14:20:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-01 14:30:00,17.79,17.79,17.79,17.79,600.0,17.1979,17.1979,17.1979,17.1979,600.0
2009-09-01 14:40:00,17.78,17.78,17.75,17.75,93900.0,17.1882,17.1882,17.1592,17.1592,93900.0
2009-09-01 14:50:00,17.77,17.79,17.76,17.77,118800.0,17.1786,17.1979,17.1689,17.1786,118800.0
2009-09-01 15:00:00,17.78,17.79,17.77,17.78,297000.0,17.1882,17.1979,17.1786,17.1882,297000.0
2009-09-01 15:10:00,17.79,17.79,17.78,17.79,29100.0,17.1979,17.1979,17.1882,17.1979,29100.0
2009-09-01 15:20:00,17.79,17.8,17.77,17.77,6600.0,17.1979,17.2076,17.1786,17.1786,6600.0
2009-09-01 15:30:00,17.78,17.79,17.76,17.77,18300.0,17.1882,17.1979,17.1689,17.1786,18300.0
2009-09-01 15:40:00,17.76,17.77,17.73,17.75,16200.0,17.1689,17.1786,17.1399,17.1592,16200.0
2009-09-01 15:50:00,17.76,17.83,17.76,17.76,23700.0,17.1689,17.2366,17.1689,17.1689,23700.0
2009-09-02 09:30:00,17.74,17.86,17.69,17.8,24000.0,17.1496,17.2656,17.1012,17.2076,24000.0
2009-09-02 09:40:00,17.79,17.85,17.76,17.76,38400.0,17.1979,17.2559,17.1689,17.1689,38400.0
2009-09-02 09:50:00,17.77,17.78,17.76,17.77,9300.0,17.1786,17.1882,17.1689,17.1786,9300.0
2009-09-02 10:00:00,17.74,17.75,17.71,17.73,5400.0,17.1496,17.1592,17.1206,17.1399,5400.0
2009-09-02 10:10:00,17.75,17.75,17.72,17.72,1800.0,17.1592,17.1592,17.1302,17.1302,1800.0
2009-09-02 10:20:00,17.75,17.75,17.7,17.73,14700.0,17.1592,17.1592,17.1109,17.1399,14700.0
2009-09-02 10:30:00,17.71,17.71,17.68,17.71,3000.0,17.1206,17.1206,17.0916,17.1206,3000.0
2009-09-02 10:40:00,17.76,17.8,17.76,17.8,4800.0,17.1689,17.2076,17.1689,17.2076,4800.0
2009-09-02 10:50:00,17.77,17.81,17.77,17.81,1500.0,17.1786,17.2172,17.1786,17.2172,1500.0
2009-09-02 11:00:00,17.8,17.8,17.76,17.77,11700.0,17.2076,17.2076,17.1689,17.1786,11700.0
2009-09-02 11:10:00,17.77,17.78,17.77,17.78,21600.0,17.1786,17.1882,17.1786,17.1882,21600.0
2009-09-02 11:20:00,17.76,17.77,17.76,17.76,3900.0,17.1689,17.1786,17.1689,17.1689,3900.0
2009-09-02 11:30:00,17.78,17.78,17.75,17.76,11700.0,17.1882,17.1882,17.1592,17.1689,11700.0
2009-09-02 11:40:00,17.77,17.77,17.74,17.75,2100.0,17.1786,17.1786,17.1496,17.1592,2100.0
2009-09-02 11:50:00,17.78,17.78,17.78,17.78,600.0,17.1882,17.1882,17.1882,17.1882,600.0
2009-09-02 12:00:00,17.77,17.79,17.75,17.75,54600.0,17.1786,17.1979,17.1592,17.1592,54600.0
2009-09-02 12:10:00,17.76,17.76,17.74,17.74,4800.0,17.1689,17.1689,17.1496,17.1496,4800.0
2009-09-02 12:20:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-02 12:30:00,17.76,17.76,17.74,17.75,23400.0,17.1689,17.1689,17.1496,17.1592,23400.0
2009-09-02 12:40:00,17.75,17.75,17.75,17.75,1500.0,17.1592,17.1592,17.1592,17.1592,1500.0
2009-09-02 12:50:00,17.73,17.74,17.73,17.74,4800.0,17.1399,17.1496,17.1399,17.1496,4800.0
2009-09-02 13:00:00,17.72,17.73,17.68,17.71,8400.0,17.1302,17.1399,17.0916,17.1206,8400.0
2009-09-02 13:10:00,17.7,17.73,17.7,17.73,4500.0,17.1109,17.1399,17.1109,17.1399,4500.0
2009-09-02 13:20:00,17.74,17.74,17.73,17.73,2100.0,17.1496,17.1496,17.1399,17.1399,2100.0
2009-09-02 13:30:00,17.72,17.72,17.7,17.7,104700.0,17.1302,17.1302,17.1109,17.1109,104700.0
2009-09-02 13:40:00,17.7,17.7,17.7,17.7,0.0,17.1109,17.1109,17.1109,17.1109,0.0
2009-09-02 13:50:00,17.68,17.68,17.68,17.68,1500.0,17.0916,17.0916,17.0916,17.0916,1500.0
2009-09-02 14:00:00,17.68,17.69,17.67,17.68,10200.0,17.0916,17.1012,17.0819,17.0916,10200.0
2009-09-02 14:10:00,17.7,17.71,17.68,17.7,1800.0,17.1109,17.1206,17.0916,17.1109,1800.0
2009-09-02 14:20:00,17.71,17.73,17.71,17.73,2400.0,17.1206,17.1399,17.1206,17.1399,2400.0
2009-09-02 14:30:00,17.73,17.75,17.72,17.74,3000.0,17.1399,17.1592,17.1302,17.1496,3000.0
2009-09-02 14:40:00,17.74,17.76,17.74,17.74,2400.0,17.1496,17.1689,17.1496,17.1496,2400.0
2009-09-02 14:50:00,17.76,17.76,17.75,17.75,1800.0,17.1689,17.1689,17.1592,17.1592,1800.0
2009-09-02 15:00:00,17.73,17.74,17.73,17.74,600.0,17.1399,17.1496,17.1399,17.1496,600.0
2009-09-02 15:10:00,17.73,17.76,17.73,17.76,1800.0,17.1399,17.1689,17.1399,17.1689,1800.0
2009-09-02 15:20:00,17.73,17.74,17.73,17.73,8100.0,17.1399,17.1496,17.1399,17.1399,8100.0
2009-09-02 15:30:00,17.73,17.77,17.73,17.77,3000.0,17.1399,17.1786,17.1399,17.1786,3000.0
2009-09-02 15:40:00,17.74,17.74,17.71,17.71,25200.0,17.1496,17.1496,17.1206,17.1206,25200.0
2009-09-02 15:50:00,17.72,17.74,17.67,17.71,169200.0,17.1302,17.1496,17.0819,17.1206,169200.0
2009-09-03 09:30:00,17.79,18.02,17.67,17.69,7800.0,17.1979,17.4202,17.0819,17.1012,7800.0
2009-09-03 09:40:00,17.69,17.78,17.69,17.73,17400.0,17.1012,17.1882,17.1012,17.1399,17400.0
2009-09-03 09:50:00,17.71,17.72,17.58,17.69,16500.0,17.1206,17.1302,16.9949,17.1012,16500.0
2009-09-03 10:00:00,17.73,17.73,17.63,17.63,32700.0,17.1399,17.1399,17.0432,17.0432,32700.0
2009-09-03 10:10:00,17.65,17.65,17.6,17.6,11100.0,17.0626,17.0626,17.0142,17.0142,11100.0
2009-09-03 10:20:00,17.6,17.61,17.57,17.6,189300.0,17.0142,17.0239,16.9852,17.0142,189300.0
2009-09-03 10:30:00,17.59,17.61,17.59,17.61,4500.0,17.0046,17.0239,17.0046,17.0239,4500.0
2009-09-03 10:40:00,17.61,17.64,17.61,17.62,3600.0,17.0239,17.0529,17.0239,17.0336,3600.0
2009-09-03 10:50:00,17.63,17.64,17.62,17.63,3600.0,17.0432,17.0529,17.0336,17.0432,3600.0
2009-09-03 11:00:00,17.64,17.67,17.64,17.66,12000.0,17.0529,17.0819,17.0529,17.0722,12000.0
2009-09-03 11:10:00,17.66,17.66,17.63,17.63,2100.0,17.0722,17.0722,17.0432,17.0432,2100.0
2009-09-03 11:20:00,17.63,17.63,17.61,17.62,17400.0,17.0432,17.0432,17.0239,17.0336,17400.0
2009-09-03 11:30:00,17.62,17.63,17.61,17.61,4500.0,17.0336,17.0432,17.0239,17.0239,4500.0
2009-09-03 11:40:00,17.61,17.61,17.61,17.61,4200.0,17.0239,17.0239,17.0239,17.0239,4200.0
2009-09-03 11:50:00,17.6,17.61,17.58,17.59,7800.0,17.0142,17.0239,16.9949,17.0046,7800.0
2009-09-03 12:00:00,17.59,17.61,17.59,17.61,3600.0,17.0046,17.0239,17.0046,17.0239,3600.0
2009-09-03 12:10:00,17.61,17.62,17.61,17.62,4800.0,17.0239,17.0336,17.0239,17.0336,4800.0
2009-09-03 12:20:00,17.62,17.63,17.62,17.62,4500.0,17.0336,17.0432,17.0336,17.0336,4500.0
2009-09-03 12:30:00,17.62,17.62,17.6,17.6,5700.0,17.0336,17.0336,17.0142,17.0142,5700.0
2009-09-03 12:40:00,17.61,17.61,17.6,17.6,3600.0,17.0239,17.0239,17.0142,17.0142,3600.0
2009-09-03 12:50:00,17.6,17.64,17.59,17.64,13200.0,17.0142,17.0529,17.0046,17.0529,13200.0
2009-09-03 13:00:00,17.63,17.64,17.63,17.63,4200.0,17.0432,17.0529,17.0432,17.0432,4200.0
2009-09-03 13:10:00,17.63,17.65,17.63,17.65,21900.0,17.0432,17.0626,17.0432,17.0626,21900.0
2009-09-03 13:20:00,17.64,17.65,17.64,17.64,6300.0,17.0529,17.0626,17.0529,17.0529,6300.0
2009-09-03 13:30:00,17.65,17.66,17.64,17.65,4800.0,17.0626,17.0722,17.0529,17.0626,4800.0
2009-09-03 13:40:00,17.65,17.65,17.63,17.64,11400.0,17.0626,17.0626,17.0432,17.0529,11400.0
2009-09-03 13:50:00,17.63,17.63,17.63,17.63,7200.0,17.0432,17.0432,17.0432,17.0432,7200.0
2009-09-03 14:00:00,17.63,17.63,17.62,17.63,3000.0,17.0432,17.0432,17.0336,17.0432,3000.0
2009-09-03 14:10:00,17.59,17.59,17.58,17.59,3000.0,17.0046,17.0046,16.9949,17.0046,3000.0
2009-09-03 14:20:00,17.58,17.59,17.57,17.57,12000.0,16.9949,17.0046,16.9852,16.9852,12000.0
2009-09-03 14:30:00,17.58,17.58,17.57,17.58,8700.0,16.9949,16.9949,16.9852,16.9949,8700.0
2009-09-03 14:40:00,17.56,17.58,17.56,17.57,6300.0,16.9755,16.9949,16.9755,16.9852,6300.0
2009-09-03 14:50:00,17.57,17.6,17.57,17.59,7500.0,16.9852,17.0142,16.9852,17.0046,7500.0
2009-09-03 15:00:00,17.59,17.6,17.58,17.6,6000.0,17.0046,17.0142,16.9949,17.0142,6000.0
2009-09-03 15:10:00,17.6,17.61,17.6,17.61,11400.0,17.0142,17.0239,17.0142,17.0239,11400.0
2009-09-03 15:20:00,17.61,17.64,17.61,17.63,14400.0,17.0239,17.0529,17.0239,17.0432,14400.0
2009-09-03 15:30:00,17.64,17.68,17.64,17.68,12300.0,17.0529,17.0916,17.0529,17.0916,12300.0
2009-09-03 15:40:00,17.68,17.69,17.66,17.69,11400.0,17.0916,17.1012,17.0722,17.1012,11400.0
2009-09-03 15:50:00,17.69,17.74,17.69,17.72,25800.0,17.1012,17.1496,17.1012,17.1302,25800.0
2009-09-04 09:30:00,17.77,17.85,17.7,17.79,21900.0,17.1786,17.2559,17.1109,17.1979,21900.0
2009-09-04 09:40:00,17.83,17.87,17.75,17.76,6900.0,17.2366,17.2752,17.1592,17.1689,6900.0
2009-09-04 09:50:00,17.71,17.8,17.71,17.76,24000.0,17.1206,17.2076,17.1206,17.1689,24000.0
2009-09-04 10:00:00,17.75,17.76,17.74,17.74,2700.0,17.1592,17.1689,17.1496,17.1496,2700.0
2009-09-04 10:10:00,17.73,17.77,17.73,17.77,2700.0,17.1399,17.1786,17.1399,17.1786,2700.0
2009-09-04 10:20:00,17.76,17.79,17.76,17.77,3600.0,17.1689,17.1979,17.1689,17.1786,3600.0
2009-09-04 10:30:00,17.76,17.8,17.76,17.8,12000.0,17.1689,17.2076,17.1689,17.2076,12000.0
2009-09-04 10:40:00,17.8,17.81,17.79,17.8,2100.0,17.2076,17.2172,17.1979,17.2076,2100.0
2009-09-04 10:50:00,17.8,17.82,17.8,17.82,9600.0,17.2076,17.2269,17.2076,17.2269,9600.0
2009-09-04 11:00:00,17.78,17.79,17.77,17.78,6600.0,17.1882,17.1979,17.1786,17.1882,6600.0
2009-09-04 11:10:00,17.78,17.78,17.76,17.77,3300.0,17.1882,17.1882,17.1689,17.1786,3300.0
2009-09-04 11:20:00,17.76,17.76,17.73,17.75,4200.0,17.1689,17.1689,17.1399,17.1592,4200.0
2009-09-04 11:30:00,17.75,17.79,17.73,17.79,1800.0,17.1592,17.1979,17.1399,17.1979,1800.0
2009-09-04 11:40:00,17.8,17.82,17.8,17.82,1500.0,17.2076,17.2269,17.2076,17.2269,1500.0
2009-09-04 11:50:00,17.79,17.8,17.79,17.8,2400.0,17.1979,17.2076,17.1979,17.2076,2400.0
2009-09-04 12:00:00,17.87,17.89,17.85,17.89,8100.0,17.2752,17.2946,17.2559,17.2946,8100.0
2009-09-04 12:10:00,17.93,17.93,17.92,17.93,6000.0,17.3332,17.3332,17.3236,17.3332,6000.0
2009-09-04 12:20:00,17.95,17.96,17.95,17.95,6300.0,17.3526,17.3622,17.3526,17.3526,6300.0
2009-09-04 12:30:00,17.94,17.95,17.92,17.95,1500.0,17.3429,17.3526,17.3236,17.3526,1500.0
2009-09-04 12:40:00,17.94,17.95,17.94,17.95,1200.0,17.3429,17.3526,17.3429,17.3526,1200.0
2009-09-04 12:50:00,17.95,17.95,17.94,17.94,3300.0,17.3526,17.3526,17.3429,17.3429,3300.0
2009-09-04 13:00:00,17.94,17.95,17.94,17.95,2100.0,17.3429,17.3526,17.3429,17.3526,2100.0
2009-09-04 13:10:00,17.98,17.99,17.97,17.99,2100.0,17.3816,17.3912,17.3719,17.3912,2100.0
2009-09-04 13:20:00,18.0,18.04,18.0,18.02,38100.0,17.4009,17.4396,17.4009,17.4202,38100.0
2009-09-04 13:30:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-09-04 13:40:00,17.99,17.99,17.99,17.99,35400.0,17.3912,17.3912,17.3912,17.3912,35400.0
2009-09-04 13:50:00,17.96,17.97,17.96,17.97,600.0,17.3622,17.3719,17.3622,17.3719,600.0
2009-09-04 14:00:00,17.96,17.97,17.96,17.97,900.0,17.3622,17.3719,17.3622,17.3719,900.0
2009-09-04 14:10:00,17.97,17.97,17.97,17.97,32100.0,17.3719,17.3719,17.3719,17.3719,32100.0
2009-09-04 14:20:00,17.98,17.98,17.98,17.98,1500.0,17.3816,17.3816,17.3816,17.3816,1500.0
2009-09-04 14:30:00,17.94,17.96,17.94,17.96,14400.0,17.3429,17.3622,17.3429,17.3622,14400.0
2009-09-04 14:40:00,17.96,17.97,17.96,17.97,1500.0,17.3622,17.3719,17.3622,17.3719,1500.0
2009-09-04 14:50:00,17.98,17.99,17.98,17.99,29100.0,17.3816,17.3912,17.3816,17.3912,29100.0
2009-09-04 15:00:00,18.0,18.0,17.98,17.98,7200.0,17.4009,17.4009,17.3816,17.3816,7200.0
2009-09-04 15:10:00,17.97,17.98,17.97,17.98,5100.0,17.3719,17.3816,17.3719,17.3816,5100.0
2009-09-04 15:20:00,17.99,18.0,17.99,18.0,10500.0,17.3912,17.4009,17.3912,17.4009,10500.0
2009-09-04 15:30:00,18.0,18.0,17.98,17.98,3900.0,17.4009,17.4009,17.3816,17.3816,3900.0
2009-09-04 15:40:00,17.99,18.03,17.99,18.01,13200.0,17.3912,17.4299,17.3912,17.4106,13200.0
2009-09-04 15:50:00,18.03,18.05,18.02,18.04,15300.0,17.4299,17.4492,17.4202,17.4396,15300.0
2009-09-08 09:30:00,18.15,18.21,18.03,18.03,13200.0,17.5459,17.6039,17.4299,17.4299,13200.0
2009-09-08 09:40:00,18.04,18.04,17.99,18.0,3600.0,17.4396,17.4396,17.3912,17.4009,3600.0
2009-09-08 09:50:00,18.0,18.02,17.96,17.99,12000.0,17.4009,17.4202,17.3622,17.3912,12000.0
2009-09-08 10:00:00,17.98,17.98,17.95,17.98,9600.0,17.3816,17.3816,17.3526,17.3816,9600.0
2009-09-08 10:10:00,18.02,18.02,17.99,18.0,13200.0,17.4202,17.4202,17.3912,17.4009,13200.0
2009-09-08 10:20:00,18.01,18.01,18.01,18.01,1200.0,17.4106,17.4106,17.4106,17.4106,1200.0
2009-09-08 10:30:00,18.02,18.03,18.02,18.03,4800.0,17.4202,17.4299,17.4202,17.4299,4800.0
2009-09-08 10:40:00,18.04,18.04,18.0,18.0,64800.0,17.4396,17.4396,17.4009,17.4009,64800.0
2009-09-08 10:50:00,18.06,18.09,18.06,18.08,8400.0,17.4589,17.4879,17.4589,17.4782,8400.0
2009-09-08 11:00:00,18.08,18.08,18.08,18.08,4500.0,17.4782,17.4782,17.4782,17.4782,4500.0
2009-09-08 11:10:00,18.07,18.07,18.05,18.05,3600.0,17.4686,17.4686,17.4492,17.4492,3600.0
2009-09-08 11:20:00,18.08,18.09,18.07,18.08,8100.0,17.4782,17.4879,17.4686,17.4782,8100.0
2009-09-08 11:30:00,18.08,18.1,18.08,18.1,1800.0,17.4782,17.4976,17.4782,17.4976,1800.0
2009-09-08 11:40:00,18.1,18.1,18.06,18.06,2700.0,17.4976,17.4976,17.4589,17.4589,2700.0
2009-09-08 11:50:00,18.03,18.03,18.0,18.0,20100.0,17.4299,17.4299,17.4009,17.4009,20100.0
2009-09-08 12:00:00,18.02,18.02,18.02,18.02,15600.0,17.4202,17.4202,17.4202,17.4202,15600.0
2009-09-08 12:10:00,18.02,18.02,18.02,18.02,600.0,17.4202,17.4202,17.4202,17.4202,600.0
2009-09-08 12:20:00,18.02,18.04,18.02,18.04,3300.0,17.4202,17.4396,17.4202,17.4396,3300.0
2009-09-08 12:30:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-09-08 12:40:00,18.02,18.02,18.02,18.02,7200.0,17.4202,17.4202,17.4202,17.4202,7200.0
2009-09-08 12:50:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-09-08 13:00:00,18.04,18.04,18.04,18.04,0.0,17.4396,17.4396,17.4396,17.4396,0.0
2009-09-08 13:10:00,18.02,18.02,17.99,17.99,10800.0,17.4202,17.4202,17.3912,17.3912,10800.0
2009-09-08 13:20:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 13:30:00,18.01,18.01,17.98,17.98,4200.0,17.4106,17.4106,17.3816,17.3816,4200.0
2009-09-08 13:40:00,17.97,17.99,17.97,17.99,900.0,17.3719,17.3912,17.3719,17.3912,900.0
2009-09-08 13:50:00,17.98,17.99,17.98,17.99,1200.0,17.3816,17.3912,17.3816,17.3912,1200.0
2009-09-08 14:00:00,17.99,17.99,17.99,17.99,300.0,17.3912,17.3912,17.3912,17.3912,300.0
2009-09-08 14:10:00,17.99,18.02,17.99,18.02,1800.0,17.3912,17.4202,17.3912,17.4202,1800.0
2009-09-08 14:20:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 14:30:00,18.03,18.03,18.03,18.03,300.0,17.4299,17.4299,17.4299,17.4299,300.0
2009-09-08 14:40:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-09-08 14:50:00,18.06,18.06,18.03,18.03,3300.0,17.4589,17.4589,17.4299,17.4299,3300.0
2009-09-08 15:00:00,18.01,18.02,18.0,18.0,1200.0,17.4106,17.4202,17.4009,17.4009,1200.0
2009-09-08 15:10:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-09-08 15:20:00,18.03,18.05,18.01,18.03,5400.0,17.4299,17.4492,17.4106,17.4299,5400.0
2009-09-08 15:30:00,18.03,18.05,18.02,18.04,5100.0,17.4299,17.4492,17.4202,17.4396,5100.0
2009-09-08 15:40:00,18.04,18.04,18.02,18.04,5700.0,17.4396,17.4396,17.4202,17.4396,5700.0
2009-09-08 15:50:00,18.04,18.04,18.03,18.03,21000.0,17.4396,17.4396,17.4299,17.4299,21000.0
2009-09-09 09:30:00,18.04,18.09,18.04,18.08,4200.0,17.4396,17.4879,17.4396,17.4782,4200.0
2009-09-09 09:40:00,18.1,18.11,18.08,18.08,9900.0,17.4976,17.5072,17.4782,17.4782,9900.0
2009-09-09 09:50:00,18.08,18.17,18.08,18.17,2700.0,17.4782,17.5652,17.4782,17.5652,2700.0
2009-09-09 10:00:00,18.17,18.17,18.15,18.16,6300.0,17.5652,17.5652,17.5459,17.5556,6300.0
2009-09-09 10:10:00,18.14,18.16,18.13,18.16,12000.0,17.5362,17.5556,17.5266,17.5556,12000.0
2009-09-09 10:20:00,18.17,18.17,18.17,18.17,2100.0,17.5652,17.5652,17.5652,17.5652,2100.0
2009-09-09 10:30:00,18.2,18.21,18.2,18.21,600.0,17.5942,17.6039,17.5942,17.6039,600.0
2009-09-09 10:40:00,18.21,18.21,18.21,18.21,2100.0,17.6039,17.6039,17.6039,17.6039,2100.0
2009-09-09 10:50:00,18.2,18.2,18.2,18.2,6300.0,17.5942,17.5942,17.5942,17.5942,6300.0
2009-09-09 11:00:00,18.2,18.21,18.2,18.2,6600.0,17.5942,17.6039,17.5942,17.5942,6600.0
2009-09-09 11:10:00,18.2,18.2,18.2,18.2,1500.0,17.5942,17.5942,17.5942,17.5942,1500.0
2009-09-09 11:20:00,18.19,18.24,18.19,18.23,12900.0,17.5846,17.6329,17.5846,17.6232,12900.0
2009-09-09 11:30:00,18.24,18.25,18.23,18.25,6300.0,17.6329,17.6426,17.6232,17.6426,6300.0
2009-09-09 11:40:00,18.25,18.28,18.25,18.26,7500.0,17.6426,17.6716,17.6426,17.6523,7500.0
2009-09-09 11:50:00,18.26,18.26,18.25,18.25,5700.0,17.6523,17.6523,17.6426,17.6426,5700.0
2009-09-09 12:00:00,18.25,18.25,18.24,18.25,3300.0,17.6426,17.6426,17.6329,17.6426,3300.0
2009-09-09 12:10:00,18.25,18.25,18.24,18.24,2400.0,17.6426,17.6426,17.6329,17.6329,2400.0
2009-09-09 12:20:00,18.26,18.26,18.25,18.25,2400.0,17.6523,17.6523,17.6426,17.6426,2400.0
2009-09-09 12:30:00,18.25,18.27,18.25,18.27,4500.0,17.6426,17.6619,17.6426,17.6619,4500.0
2009-09-09 12:40:00,18.26,18.26,18.25,18.25,1800.0,17.6523,17.6523,17.6426,17.6426,1800.0
2009-09-09 12:50:00,18.25,18.25,18.24,18.25,4800.0,17.6426,17.6426,17.6329,17.6426,4800.0
2009-09-09 13:00:00,18.25,18.25,18.23,18.25,2400.0,17.6426,17.6426,17.6232,17.6426,2400.0
2009-09-09 13:10:00,18.25,18.26,18.23,18.25,10800.0,17.6426,17.6523,17.6232,17.6426,10800.0
2009-09-09 13:20:00,18.24,18.25,18.21,18.22,5700.0,17.6329,17.6426,17.6039,17.6136,5700.0
2009-09-09 13:30:00,18.22,18.24,18.22,18.24,7200.0,17.6136,17.6329,17.6136,17.6329,7200.0
2009-09-09 13:40:00,18.23,18.24,18.23,18.23,2400.0,17.6232,17.6329,17.6232,17.6232,2400.0
2009-09-09 13:50:00,18.22,18.23,18.22,18.23,2400.0,17.6136,17.6232,17.6136,17.6232,2400.0
2009-09-09 14:00:00,18.24,18.24,18.2,18.2,2400.0,17.6329,17.6329,17.5942,17.5942,2400.0
2009-09-09 14:10:00,18.2,18.21,18.18,18.18,4500.0,17.5942,17.6039,17.5749,17.5749,4500.0
2009-09-09 14:20:00,18.16,18.16,18.13,18.15,3300.0,17.5556,17.5556,17.5266,17.5459,3300.0
2009-09-09 14:30:00,18.14,18.16,18.14,18.16,3900.0,17.5362,17.5556,17.5362,17.5556,3900.0
2009-09-09 14:40:00,18.16,18.16,18.12,18.12,4200.0,17.5556,17.5556,17.5169,17.5169,4200.0
2009-09-09 14:50:00,18.12,18.15,18.12,18.15,1500.0,17.5169,17.5459,17.5169,17.5459,1500.0
2009-09-09 15:00:00,18.16,18.17,18.14,18.17,7800.0,17.5556,17.5652,17.5362,17.5652,7800.0
2009-09-09 15:10:00,18.18,18.18,18.17,18.17,900.0,17.5749,17.5749,17.5652,17.5652,900.0
2009-09-09 15:20:00,18.18,18.18,18.18,18.18,3600.0,17.5749,17.5749,17.5749,17.5749,3600.0
2009-09-09 15:30:00,18.16,18.17,18.16,18.17,600.0,17.5556,17.5652,17.5556,17.5652,600.0
2009-09-09 15:40:00,18.2,18.21,18.18,18.21,7200.0,17.5942,17.6039,17.5749,17.6039,7200.0
2009-09-09 15:50:00,18.22,18.22,18.17,18.18,24000.0,17.6136,17.6136,17.5652,17.5749,24000.0
2009-09-10 09:30:00,18.27,18.27,18.18,18.21,30600.0,17.6619,17.6619,17.5749,17.6039,30600.0
2009-09-10 09:40:00,18.19,18.23,18.19,18.19,5400.0,17.5846,17.6232,17.5846,17.5846,5400.0
2009-09-10 09:50:00,18.27,18.3,18.27,18.29,11700.0,17.6619,17.6909,17.6619,17.6813,11700.0
2009-09-10 10:00:00,18.3,18.32,18.3,18.32,5100.0,17.6909,17.7103,17.6909,17.7103,5100.0
2009-09-10 10:10:00,18.29,18.29,18.29,18.29,1500.0,17.6813,17.6813,17.6813,17.6813,1500.0
2009-09-10 10:20:00,18.28,18.29,18.25,18.25,3600.0,17.6716,17.6813,17.6426,17.6426,3600.0
2009-09-10 10:30:00,18.23,18.23,18.22,18.22,600.0,17.6232,17.6232,17.6136,17.6136,600.0
2009-09-10 10:40:00,18.23,18.23,18.23,18.23,900.0,17.6232,17.6232,17.6232,17.6232,900.0
2009-09-10 10:50:00,18.26,18.26,18.24,18.24,3600.0,17.6523,17.6523,17.6329,17.6329,3600.0
2009-09-10 11:00:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-10 11:10:00,18.27,18.27,18.27,18.27,8100.0,17.6619,17.6619,17.6619,17.6619,8100.0
2009-09-10 11:20:00,18.23,18.23,18.23,18.23,35700.0,17.6232,17.6232,17.6232,17.6232,35700.0
2009-09-10 11:30:00,18.24,18.27,18.24,18.27,1500.0,17.6329,17.6619,17.6329,17.6619,1500.0
2009-09-10 11:40:00,18.27,18.27,18.27,18.27,0.0,17.6619,17.6619,17.6619,17.6619,0.0
2009-09-10 11:50:00,18.24,18.24,18.24,18.24,600.0,17.6329,17.6329,17.6329,17.6329,600.0
2009-09-10 12:00:00,18.26,18.26,18.25,18.26,2100.0,17.6523,17.6523,17.6426,17.6523,2100.0
2009-09-10 12:10:00,18.23,18.23,18.23,18.23,300.0,17.6232,17.6232,17.6232,17.6232,300.0
2009-09-10 12:20:00,18.21,18.23,18.21,18.23,1200.0,17.6039,17.6232,17.6039,17.6232,1200.0
2009-09-10 12:30:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-09-10 12:40:00,18.24,18.25,18.24,18.25,900.0,17.6329,17.6426,17.6329,17.6426,900.0
2009-09-10 12:50:00,18.26,18.31,18.26,18.31,4500.0,17.6523,17.7006,17.6523,17.7006,4500.0
2009-09-10 13:00:00,18.33,18.36,18.33,18.36,2400.0,17.7199,17.7489,17.7199,17.7489,2400.0
2009-09-10 13:10:00,18.35,18.35,18.34,18.35,3600.0,17.7393,17.7393,17.7296,17.7393,3600.0
2009-09-10 13:20:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:30:00,18.34,18.35,18.34,18.35,3300.0,17.7296,17.7393,17.7296,17.7393,3300.0
2009-09-10 13:40:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:50:00,18.4,18.4,18.39,18.39,1500.0,17.7876,17.7876,17.7779,17.7779,1500.0
2009-09-10 14:00:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-10 14:10:00,18.37,18.38,18.37,18.38,600.0,17.7586,17.7683,17.7586,17.7683,600.0
2009-09-10 14:20:00,18.35,18.37,18.35,18.37,900.0,17.7393,17.7586,17.7393,17.7586,900.0
2009-09-10 14:30:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-10 14:40:00,18.35,18.36,18.34,18.34,4500.0,17.7393,17.7489,17.7296,17.7296,4500.0
2009-09-10 14:50:00,18.34,18.34,18.34,18.34,0.0,17.7296,17.7296,17.7296,17.7296,0.0
2009-09-10 15:00:00,18.34,18.34,18.31,18.31,1500.0,17.7296,17.7296,17.7006,17.7006,1500.0
2009-09-10 15:10:00,18.3,18.3,18.29,18.29,1800.0,17.6909,17.6909,17.6813,17.6813,1800.0
2009-09-10 15:20:00,18.31,18.32,18.3,18.32,5700.0,17.7006,17.7103,17.6909,17.7103,5700.0
2009-09-10 15:30:00,18.33,18.34,18.32,18.34,6300.0,17.7199,17.7296,17.7103,17.7296,6300.0
2009-09-10 15:40:00,18.34,18.36,18.33,18.35,10800.0,17.7296,17.7489,17.7199,17.7393,10800.0
2009-09-10 15:50:00,18.34,18.37,18.34,18.37,15900.0,17.7296,17.7586,17.7296,17.7586,15900.0
2009-09-11 09:30:00,18.36,18.48,18.36,18.48,7800.0,17.7489,17.8649,17.7489,17.8649,7800.0
2009-09-11 09:40:00,18.43,18.44,18.42,18.42,3600.0,17.8166,17.8263,17.8069,17.8069,3600.0
2009-09-11 09:50:00,18.44,18.45,18.43,18.45,3000.0,17.8263,17.8359,17.8166,17.8359,3000.0
2009-09-11 10:00:00,18.42,18.42,18.38,18.38,6000.0,17.8069,17.8069,17.7683,17.7683,6000.0
2009-09-11 10:10:00,18.38,18.38,18.33,18.33,6900.0,17.7683,17.7683,17.7199,17.7199,6900.0
2009-09-11 10:20:00,18.37,18.38,18.36,18.36,3000.0,17.7586,17.7683,17.7489,17.7489,3000.0
2009-09-11 10:30:00,18.39,18.39,18.38,18.38,600.0,17.7779,17.7779,17.7683,17.7683,600.0
2009-09-11 10:40:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-11 10:50:00,18.37,18.4,18.37,18.4,2700.0,17.7586,17.7876,17.7586,17.7876,2700.0
2009-09-11 11:00:00,18.4,18.4,18.4,18.4,0.0,17.7876,17.7876,17.7876,17.7876,0.0
2009-09-11 11:10:00,18.43,18.43,18.43,18.43,1200.0,17.8166,17.8166,17.8166,17.8166,1200.0
2009-09-11 11:20:00,18.44,18.45,18.44,18.45,1800.0,17.8263,17.8359,17.8263,17.8359,1800.0
2009-09-11 11:30:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-11 11:40:00,18.41,18.41,18.38,18.38,600.0,17.7973,17.7973,17.7683,17.7683,600.0
2009-09-11 11:50:00,18.37,18.39,18.37,18.39,2100.0,17.7586,17.7779,17.7586,17.7779,2100.0
2009-09-11 12:00:00,18.4,18.4,18.39,18.39,2400.0,17.7876,17.7876,17.7779,17.7779,2400.0
2009-09-11 12:10:00,18.39,18.39,18.39,18.39,600.0,17.7779,17.7779,17.7779,17.7779,600.0
2009-09-11 12:20:00,18.4,18.4,18.4,18.4,1800.0,17.7876,17.7876,17.7876,17.7876,1800.0
2009-09-11 12:30:00,18.39,18.39,18.36,18.36,4500.0,17.7779,17.7779,17.7489,17.7489,4500.0
2009-09-11 12:40:00,18.37,18.38,18.37,18.37,3300.0,17.7586,17.7683,17.7586,17.7586,3300.0
2009-09-11 12:50:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-09-11 13:00:00,18.39,18.39,18.39,18.39,300.0,17.7779,17.7779,17.7779,17.7779,300.0
2009-09-11 13:10:00,18.4,18.42,18.4,18.42,1200.0,17.7876,17.8069,17.7876,17.8069,1200.0
2009-09-11 13:20:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:30:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:40:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:50:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 14:00:00,18.38,18.4,18.38,18.4,1800.0,17.7683,17.7876,17.7683,17.7876,1800.0
2009-09-11 14:10:00,18.42,18.42,18.41,18.41,900.0,17.8069,17.8069,17.7973,17.7973,900.0
2009-09-11 14:20:00,18.41,18.41,18.4,18.4,900.0,17.7973,17.7973,17.7876,17.7876,900.0
2009-09-11 14:30:00,18.43,18.43,18.43,18.43,600.0,17.8166,17.8166,17.8166,17.8166,600.0
2009-09-11 14:40:00,18.43,18.43,18.43,18.43,900.0,17.8166,17.8166,17.8166,17.8166,900.0
2009-09-11 14:50:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 15:00:00,18.42,18.42,18.42,18.42,2400.0,17.8069,17.8069,17.8069,17.8069,2400.0
2009-09-11 15:10:00,18.43,18.43,18.43,18.43,1500.0,17.8166,17.8166,17.8166,17.8166,1500.0
2009-09-11 15:20:00,18.43,18.45,18.43,18.44,2400.0,17.8166,17.8359,17.8166,17.8263,2400.0
2009-09-11 15:30:00,18.44,18.45,18.43,18.45,7800.0,17.8263,17.8359,17.8166,17.8359,7800.0
2009-09-11 15:40:00,18.45,18.48,18.45,18.48,18000.0,17.8359,17.8649,17.8359,17.8649,18000.0
2009-09-11 15:50:00,18.48,18.48,18.45,18.47,8700.0,17.8649,17.8649,17.8359,17.8553,8700.0
2009-09-14 09:30:00,18.41,18.48,18.3,18.3,46500.0,17.7973,17.8649,17.6909,17.6909,46500.0
2009-09-14 09:40:00,18.33,18.38,18.31,18.34,32100.0,17.7199,17.7683,17.7006,17.7296,32100.0
2009-09-14 09:50:00,18.34,18.38,18.33,18.38,6300.0,17.7296,17.7683,17.7199,17.7683,6300.0
2009-09-14 10:00:00,18.37,18.38,18.35,18.35,5400.0,17.7586,17.7683,17.7393,17.7393,5400.0
2009-09-14 10:10:00,18.33,18.38,18.31,18.36,6000.0,17.7199,17.7683,17.7006,17.7489,6000.0
2009-09-14 10:20:00,18.38,18.38,18.38,18.38,2100.0,17.7683,17.7683,17.7683,17.7683,2100.0
2009-09-14 10:30:00,18.41,18.41,18.41,18.41,300.0,17.7973,17.7973,17.7973,17.7973,300.0
2009-09-14 10:40:00,18.42,18.43,18.42,18.43,1800.0,17.8069,17.8166,17.8069,17.8166,1800.0
2009-09-14 10:50:00,18.41,18.43,18.41,18.43,900.0,17.7973,17.8166,17.7973,17.8166,900.0
2009-09-14 11:00:00,18.48,18.48,18.46,18.46,12600.0,17.8649,17.8649,17.8456,17.8456,12600.0
2009-09-14 11:10:00,18.5,18.5,18.49,18.5,3600.0,17.8843,17.8843,17.8746,17.8843,3600.0
2009-09-14 11:20:00,18.5,18.5,18.49,18.49,900.0,17.8843,17.8843,17.8746,17.8746,900.0
2009-09-14 11:30:00,18.48,18.49,18.48,18.49,1500.0,17.8649,17.8746,17.8649,17.8746,1500.0
2009-09-14 11:40:00,18.46,18.46,18.45,18.45,2100.0,17.8456,17.8456,17.8359,17.8359,2100.0
2009-09-14 11:50:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:00:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:10:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:20:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:30:00,18.45,18.45,18.45,18.45,300.0,17.8359,17.8359,17.8359,17.8359,300.0
2009-09-14 12:40:00,18.46,18.47,18.45,18.46,20700.0,17.8456,17.8553,17.8359,17.8456,20700.0
2009-09-14 12:50:00,18.48,18.48,18.48,18.48,300.0,17.8649,17.8649,17.8649,17.8649,300.0
2009-09-14 13:00:00,18.46,18.47,18.45,18.47,2100.0,17.8456,17.8553,17.8359,17.8553,2100.0
2009-09-14 13:10:00,18.47,18.47,18.47,18.47,0.0,17.8553,17.8553,17.8553,17.8553,0.0
2009-09-14 13:20:00,18.45,18.47,18.45,18.47,900.0,17.8359,17.8553,17.8359,17.8553,900.0
2009-09-14 13:30:00,18.48,18.48,18.48,18.48,2700.0,17.8649,17.8649,17.8649,17.8649,2700.0
2009-09-14 13:40:00,18.53,18.54,18.52,18.52,5700.0,17.9133,17.9229,17.9036,17.9036,5700.0
2009-09-14 13:50:00,18.56,18.58,18.56,18.58,1800.0,17.9423,17.9616,17.9423,17.9616,1800.0
2009-09-14 14:00:00,18.59,18.59,18.59,18.59,600.0,17.9713,17.9713,17.9713,17.9713,600.0
2009-09-14 14:10:00,18.59,18.59,18.59,18.59,1500.0,17.9713,17.9713,17.9713,17.9713,1500.0
2009-09-14 14:20:00,18.6,18.62,18.6,18.61,7500.0,17.9809,18.0003,17.9809,17.9906,7500.0
2009-09-14 14:30:00,18.64,18.64,18.63,18.63,3900.0,18.0196,18.0196,18.0099,18.0099,3900.0
2009-09-14 14:40:00,18.64,18.64,18.61,18.61,2100.0,18.0196,18.0196,17.9906,17.9906,2100.0
2009-09-14 14:50:00,18.61,18.61,18.61,18.61,1200.0,17.9906,17.9906,17.9906,17.9906,1200.0
2009-09-14 15:00:00,18.63,18.63,18.6,18.6,6600.0,18.0099,18.0099,17.9809,17.9809,6600.0
2009-09-14 15:10:00,18.59,18.6,18.59,18.6,6000.0,17.9713,17.9809,17.9713,17.9809,6000.0
2009-09-14 15:20:00,18.59,18.6,18.58,18.58,2700.0,17.9713,17.9809,17.9616,17.9616,2700.0
2009-09-14 15:30:00,18.59,18.6,18.59,18.59,3300.0,17.9713,17.9809,17.9713,17.9713,3300.0
2009-09-14 15:40:00,18.6,18.63,18.6,18.62,5400.0,17.9809,18.0099,17.9809,18.0003,5400.0
2009-09-14 15:50:00,18.63,18.66,18.61,18.66,13800.0,18.0099,18.0389,17.9906,18.0389,13800.0
2009-09-15 09:30:00,18.65,18.65,18.57,18.61,2400.0,18.0293,18.0293,17.9519,17.9906,2400.0
2009-09-15 09:40:00,18.63,18.65,18.63,18.63,2100.0,18.0099,18.0293,18.0099,18.0099,2100.0
2009-09-15 09:50:00,18.6,18.61,18.58,18.59,34500.0,17.9809,17.9906,17.9616,17.9713,34500.0
2009-09-15 10:00:00,18.57,18.57,18.54,18.57,7500.0,17.9519,17.9519,17.9229,17.9519,7500.0
2009-09-15 10:10:00,18.57,18.58,18.55,18.55,11100.0,17.9519,17.9616,17.9326,17.9326,11100.0
2009-09-15 10:20:00,18.55,18.58,18.55,18.58,8400.0,17.9326,17.9616,17.9326,17.9616,8400.0
2009-09-15 10:30:00,18.57,18.6,18.57,18.6,900.0,17.9519,17.9809,17.9519,17.9809,900.0
2009-09-15 10:40:00,18.58,18.62,18.58,18.62,1200.0,17.9616,18.0003,17.9616,18.0003,1200.0
2009-09-15 10:50:00,18.62,18.64,18.6,18.63,2400.0,18.0003,18.0196,17.9809,18.0099,2400.0
2009-09-15 11:00:00,18.61,18.61,18.57,18.57,2100.0,17.9906,17.9906,17.9519,17.9519,2100.0
2009-09-15 11:10:00,18.58,18.6,18.58,18.6,600.0,17.9616,17.9809,17.9616,17.9809,600.0
2009-09-15 11:20:00,18.58,18.58,18.58,18.58,600.0,17.9616,17.9616,17.9616,17.9616,600.0
2009-09-15 11:30:00,18.6,18.61,18.6,18.61,1500.0,17.9809,17.9906,17.9809,17.9906,1500.0
2009-09-15 11:40:00,18.62,18.63,18.61,18.63,2400.0,18.0003,18.0099,17.9906,18.0099,2400.0
2009-09-15 11:50:00,18.67,18.68,18.67,18.68,900.0,18.0486,18.0583,18.0486,18.0583,900.0
2009-09-15 12:00:00,18.66,18.68,18.66,18.68,900.0,18.0389,18.0583,18.0389,18.0583,900.0
2009-09-15 12:10:00,18.67,18.67,18.66,18.67,4200.0,18.0486,18.0486,18.0389,18.0486,4200.0
2009-09-15 12:20:00,18.65,18.65,18.65,18.65,600.0,18.0293,18.0293,18.0293,18.0293,600.0
2009-09-15 12:30:00,18.64,18.65,18.63,18.63,2100.0,18.0196,18.0293,18.0099,18.0099,2100.0
2009-09-15 12:40:00,18.65,18.65,18.65,18.65,900.0,18.0293,18.0293,18.0293,18.0293,900.0
2009-09-15 12:50:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-15 13:00:00,18.67,18.67,18.67,18.67,300.0,18.0486,18.0486,18.0486,18.0486,300.0
2009-09-15 13:10:00,18.69,18.74,18.69,18.74,1800.0,18.0679,18.1163,18.0679,18.1163,1800.0
2009-09-15 13:20:00,18.75,18.77,18.75,18.76,11400.0,18.1259,18.1453,18.1259,18.1356,11400.0
2009-09-15 13:30:00,18.77,18.79,18.77,18.79,1200.0,18.1453,18.1646,18.1453,18.1646,1200.0
2009-09-15 13:40:00,18.8,18.8,18.8,18.8,300.0,18.1743,18.1743,18.1743,18.1743,300.0
2009-09-15 13:50:00,18.78,18.79,18.77,18.79,3000.0,18.1549,18.1646,18.1453,18.1646,3000.0
2009-09-15 14:00:00,18.77,18.77,18.74,18.74,2400.0,18.1453,18.1453,18.1163,18.1163,2400.0
2009-09-15 14:10:00,18.73,18.74,18.73,18.74,1800.0,18.1066,18.1163,18.1066,18.1163,1800.0
2009-09-15 14:20:00,18.74,18.74,18.73,18.73,25800.0,18.1163,18.1163,18.1066,18.1066,25800.0
2009-09-15 14:30:00,18.74,18.75,18.74,18.75,1800.0,18.1163,18.1259,18.1163,18.1259,1800.0
2009-09-15 14:40:00,18.7,18.7,18.7,18.7,900.0,18.0776,18.0776,18.0776,18.0776,900.0
2009-09-15 14:50:00,18.72,18.72,18.72,18.72,300.0,18.0969,18.0969,18.0969,18.0969,300.0
2009-09-15 15:00:00,18.71,18.71,18.7,18.7,3600.0,18.0873,18.0873,18.0776,18.0776,3600.0
2009-09-15 15:10:00,18.71,18.71,18.69,18.69,1800.0,18.0873,18.0873,18.0679,18.0679,1800.0
2009-09-15 15:20:00,18.7,18.73,18.7,18.73,1800.0,18.0776,18.1066,18.0776,18.1066,1800.0
2009-09-15 15:30:00,18.73,18.73,18.7,18.7,6300.0,18.1066,18.1066,18.0776,18.0776,6300.0
2009-09-15 15:40:00,18.69,18.7,18.66,18.67,21900.0,18.0679,18.0776,18.0389,18.0486,21900.0
2009-09-15 15:50:00,18.66,18.7,18.65,18.65,10800.0,18.0389,18.0776,18.0293,18.0293,10800.0
2009-09-16 09:30:00,18.74,18.74,18.69,18.69,40200.0,18.1163,18.1163,18.0679,18.0679,40200.0
2009-09-16 09:40:00,18.69,18.71,18.64,18.65,40800.0,18.0679,18.0873,18.0196,18.0293,40800.0
2009-09-16 09:50:00,18.64,18.69,18.64,18.69,6600.0,18.0196,18.0679,18.0196,18.0679,6600.0
2009-09-16 10:00:00,18.71,18.76,18.71,18.76,4200.0,18.0873,18.1356,18.0873,18.1356,4200.0
2009-09-16 10:10:00,18.77,18.79,18.76,18.77,8400.0,18.1453,18.1646,18.1356,18.1453,8400.0
2009-09-16 10:20:00,18.78,18.79,18.7,18.7,3000.0,18.1549,18.1646,18.0776,18.0776,3000.0
2009-09-16 10:30:00,18.72,18.72,18.68,18.68,1200.0,18.0969,18.0969,18.0583,18.0583,1200.0
2009-09-16 10:40:00,18.71,18.71,18.71,18.71,300.0,18.0873,18.0873,18.0873,18.0873,300.0
2009-09-16 10:50:00,18.69,18.69,18.69,18.69,1800.0,18.0679,18.0679,18.0679,18.0679,1800.0
2009-09-16 11:00:00,18.68,18.68,18.68,18.68,1200.0,18.0583,18.0583,18.0583,18.0583,1200.0
2009-09-16 11:10:00,18.69,18.69,18.69,18.69,1200.0,18.0679,18.0679,18.0679,18.0679,1200.0
2009-09-16 11:20:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-16 11:30:00,18.7,18.71,18.7,18.71,900.0,18.0776,18.0873,18.0776,18.0873,900.0
2009-09-16 11:40:00,18.7,18.71,18.7,18.71,4500.0,18.0776,18.0873,18.0776,18.0873,4500.0
2009-09-16 11:50:00,18.74,18.75,18.74,18.75,600.0,18.1163,18.1259,18.1163,18.1259,600.0
2009-09-16 12:00:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-16 12:10:00,18.76,18.76,18.75,18.76,6300.0,18.1356,18.1356,18.1259,18.1356,6300.0
2009-09-16 12:20:00,18.77,18.77,18.76,18.77,1200.0,18.1453,18.1453,18.1356,18.1453,1200.0
2009-09-16 12:30:00,18.77,18.78,18.77,18.78,4500.0,18.1453,18.1549,18.1453,18.1549,4500.0
2009-09-16 12:40:00,18.78,18.78,18.78,18.78,10500.0,18.1549,18.1549,18.1549,18.1549,10500.0
2009-09-16 12:50:00,18.78,18.78,18.78,18.78,5700.0,18.1549,18.1549,18.1549,18.1549,5700.0
2009-09-16 13:00:00,18.77,18.77,18.76,18.77,1800.0,18.1453,18.1453,18.1356,18.1453,1800.0
2009-09-16 13:10:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-16 13:20:00,18.78,18.78,18.78,18.78,10500.0,18.1549,18.1549,18.1549,18.1549,10500.0
2009-09-16 13:30:00,18.77,18.78,18.77,18.78,11400.0,18.1453,18.1549,18.1453,18.1549,11400.0
2009-09-16 13:40:00,18.75,18.76,18.75,18.76,900.0,18.1259,18.1356,18.1259,18.1356,900.0
2009-09-16 13:50:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-16 14:00:00,18.77,18.77,18.77,18.77,1500.0,18.1453,18.1453,18.1453,18.1453,1500.0
2009-09-16 14:10:00,18.79,18.81,18.79,18.79,2400.0,18.1646,18.1839,18.1646,18.1646,2400.0
2009-09-16 14:20:00,18.81,18.81,18.77,18.78,3300.0,18.1839,18.1839,18.1453,18.1549,3300.0
2009-09-16 14:30:00,18.8,18.8,18.77,18.77,3000.0,18.1743,18.1743,18.1453,18.1453,3000.0
2009-09-16 14:40:00,18.77,18.79,18.77,18.78,1500.0,18.1453,18.1646,18.1453,18.1549,1500.0
2009-09-16 14:50:00,18.78,18.78,18.76,18.76,1200.0,18.1549,18.1549,18.1356,18.1356,1200.0
2009-09-16 15:00:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-16 15:10:00,18.78,18.78,18.76,18.77,2400.0,18.1549,18.1549,18.1356,18.1453,2400.0
2009-09-16 15:20:00,18.78,18.78,18.78,18.78,600.0,18.1549,18.1549,18.1549,18.1549,600.0
2009-09-16 15:30:00,18.77,18.78,18.75,18.78,6300.0,18.1453,18.1549,18.1259,18.1549,6300.0
2009-09-16 15:40:00,18.78,18.78,18.75,18.77,7800.0,18.1549,18.1549,18.1259,18.1453,7800.0
2009-09-16 15:50:00,18.78,18.8,18.78,18.8,7800.0,18.1549,18.1743,18.1549,18.1743,7800.0
2009-09-17 09:30:00,18.77,18.87,18.7,18.85,7200.0,18.1453,18.2419,18.0776,18.2226,7200.0
2009-09-17 09:40:00,18.85,18.87,18.84,18.85,11100.0,18.2226,18.2419,18.2129,18.2226,11100.0
2009-09-17 09:50:00,18.85,18.87,18.84,18.84,3000.0,18.2226,18.2419,18.2129,18.2129,3000.0
2009-09-17 10:00:00,18.9,18.9,18.85,18.9,4200.0,18.271,18.271,18.2226,18.271,4200.0
2009-09-17 10:10:00,18.9,18.92,18.87,18.88,17100.0,18.271,18.2903,18.2419,18.2516,17100.0
2009-09-17 10:20:00,18.87,18.87,18.84,18.87,5700.0,18.2419,18.2419,18.2129,18.2419,5700.0
2009-09-17 10:30:00,18.85,18.89,18.85,18.86,30600.0,18.2226,18.2613,18.2226,18.2323,30600.0
2009-09-17 10:40:00,18.87,18.88,18.86,18.86,6300.0,18.2419,18.2516,18.2323,18.2323,6300.0
2009-09-17 10:50:00,18.92,18.92,18.89,18.89,2100.0,18.2903,18.2903,18.2613,18.2613,2100.0
2009-09-17 11:00:00,18.91,18.91,18.9,18.91,8100.0,18.2806,18.2806,18.271,18.2806,8100.0
2009-09-17 11:10:00,18.91,18.91,18.91,18.91,0.0,18.2806,18.2806,18.2806,18.2806,0.0
2009-09-17 11:20:00,18.91,18.95,18.91,18.95,3600.0,18.2806,18.3193,18.2806,18.3193,3600.0
2009-09-17 11:30:00,18.95,18.95,18.93,18.95,10200.0,18.3193,18.3193,18.3,18.3193,10200.0
2009-09-17 11:40:00,18.96,18.96,18.96,18.96,2400.0,18.329,18.329,18.329,18.329,2400.0
2009-09-17 11:50:00,18.95,18.95,18.94,18.94,17700.0,18.3193,18.3193,18.3096,18.3096,17700.0
2009-09-17 12:00:00,18.96,18.96,18.96,18.96,300.0,18.329,18.329,18.329,18.329,300.0
2009-09-17 12:10:00,18.93,18.96,18.93,18.94,5100.0,18.3,18.329,18.3,18.3096,5100.0
2009-09-17 12:20:00,18.93,18.93,18.93,18.93,300.0,18.3,18.3,18.3,18.3,300.0
2009-09-17 12:30:00,18.91,18.94,18.91,18.94,1500.0,18.2806,18.3096,18.2806,18.3096,1500.0
2009-09-17 12:40:00,18.92,18.92,18.84,18.85,3900.0,18.2903,18.2903,18.2129,18.2226,3900.0
2009-09-17 12:50:00,18.85,18.89,18.85,18.89,1200.0,18.2226,18.2613,18.2226,18.2613,1200.0
2009-09-17 13:00:00,18.88,18.88,18.86,18.88,2400.0,18.2516,18.2516,18.2323,18.2516,2400.0
2009-09-17 13:10:00,18.88,18.88,18.87,18.87,3300.0,18.2516,18.2516,18.2419,18.2419,3300.0
2009-09-17 13:20:00,18.86,18.87,18.82,18.82,7200.0,18.2323,18.2419,18.1936,18.1936,7200.0
2009-09-17 13:30:00,18.84,18.86,18.84,18.86,4500.0,18.2129,18.2323,18.2129,18.2323,4500.0
2009-09-17 13:40:00,18.86,18.87,18.86,18.87,4800.0,18.2323,18.2419,18.2323,18.2419,4800.0
2009-09-17 13:50:00,18.89,18.89,18.89,18.89,300.0,18.2613,18.2613,18.2613,18.2613,300.0
2009-09-17 14:00:00,18.88,18.88,18.88,18.88,900.0,18.2516,18.2516,18.2516,18.2516,900.0
2009-09-17 14:10:00,18.89,18.89,18.89,18.89,300.0,18.2613,18.2613,18.2613,18.2613,300.0
2009-09-17 14:20:00,18.88,18.88,18.88,18.88,300.0,18.2516,18.2516,18.2516,18.2516,300.0
2009-09-17 14:30:00,18.9,18.9,18.9,18.9,900.0,18.271,18.271,18.271,18.271,900.0
2009-09-17 14:40:00,18.91,18.91,18.91,18.91,300.0,18.2806,18.2806,18.2806,18.2806,300.0
2009-09-17 14:50:00,18.95,18.95,18.93,18.95,1800.0,18.3193,18.3193,18.3,18.3193,1800.0
2009-09-17 15:00:00,18.93,18.94,18.92,18.94,2400.0,18.3,18.3096,18.2903,18.3096,2400.0
2009-09-17 15:10:00,18.93,18.93,18.91,18.93,45900.0,18.3,18.3,18.2806,18.3,45900.0
2009-09-17 15:20:00,18.93,18.93,18.91,18.91,46500.0,18.3,18.3,18.2806,18.2806,46500.0
2009-09-17 15:30:00,18.91,18.93,18.9,18.92,6000.0,18.2806,18.3,18.271,18.2903,6000.0
2009-09-17 15:40:00,18.89,18.89,18.89,18.89,1500.0,18.2613,18.2613,18.2613,18.2613,1500.0
2009-09-17 15:50:00,18.89,18.9,18.86,18.9,7500.0,18.2613,18.271,18.2323,18.271,7500.0
2009-09-18 09:30:00,18.97,18.97,18.8,18.8,16200.0,18.3386,18.3386,18.1743,18.1743,16200.0
2009-09-18 09:40:00,18.82,18.82,18.82,18.82,900.0,18.1936,18.1936,18.1936,18.1936,900.0
2009-09-18 09:50:00,18.79,18.8,18.79,18.79,3600.0,18.1646,18.1743,18.1646,18.1646,3600.0
2009-09-18 10:00:00,18.78,18.78,18.72,18.73,3300.0,18.1549,18.1549,18.0969,18.1066,3300.0
2009-09-18 10:10:00,18.72,18.73,18.71,18.72,19800.0,18.0969,18.1066,18.0873,18.0969,19800.0
2009-09-18 10:20:00,18.71,18.73,18.7,18.7,6900.0,18.0873,18.1066,18.0776,18.0776,6900.0
2009-09-18 10:30:00,18.72,18.74,18.72,18.72,13500.0,18.0969,18.1163,18.0969,18.0969,13500.0
2009-09-18 10:40:00,18.73,18.74,18.73,18.74,6600.0,18.1066,18.1163,18.1066,18.1163,6600.0
2009-09-18 10:50:00,18.73,18.77,18.73,18.75,4500.0,18.1066,18.1453,18.1066,18.1259,4500.0
2009-09-18 11:00:00,18.76,18.77,18.75,18.75,9000.0,18.1356,18.1453,18.1259,18.1259,9000.0
2009-09-18 11:10:00,18.77,18.77,18.76,18.76,900.0,18.1453,18.1453,18.1356,18.1356,900.0
2009-09-18 11:20:00,18.78,18.79,18.78,18.79,19500.0,18.1549,18.1646,18.1549,18.1646,19500.0
2009-09-18 11:30:00,18.77,18.77,18.75,18.75,2700.0,18.1453,18.1453,18.1259,18.1259,2700.0
2009-09-18 11:40:00,18.77,18.77,18.77,18.77,3900.0,18.1453,18.1453,18.1453,18.1453,3900.0
2009-09-18 11:50:00,18.78,18.78,18.76,18.76,2400.0,18.1549,18.1549,18.1356,18.1356,2400.0
2009-09-18 12:00:00,18.73,18.73,18.72,18.73,1800.0,18.1066,18.1066,18.0969,18.1066,1800.0
2009-09-18 12:10:00,18.77,18.77,18.77,18.77,5100.0,18.1453,18.1453,18.1453,18.1453,5100.0
2009-09-18 12:20:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 12:30:00,18.74,18.77,18.74,18.75,13200.0,18.1163,18.1453,18.1163,18.1259,13200.0
2009-09-18 12:40:00,18.75,18.76,18.75,18.76,1500.0,18.1259,18.1356,18.1259,18.1356,1500.0
2009-09-18 12:50:00,18.76,18.79,18.76,18.79,3600.0,18.1356,18.1646,18.1356,18.1646,3600.0
2009-09-18 13:00:00,18.77,18.77,18.76,18.76,600.0,18.1453,18.1453,18.1356,18.1356,600.0
2009-09-18 13:10:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-18 13:20:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-18 13:30:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 13:40:00,18.8,18.83,18.8,18.82,15600.0,18.1743,18.2033,18.1743,18.1936,15600.0
2009-09-18 13:50:00,18.83,18.83,18.83,18.83,1500.0,18.2033,18.2033,18.2033,18.2033,1500.0
2009-09-18 14:00:00,18.83,18.83,18.81,18.81,13800.0,18.2033,18.2033,18.1839,18.1839,13800.0
2009-09-18 14:10:00,18.8,18.82,18.8,18.81,3300.0,18.1743,18.1936,18.1743,18.1839,3300.0
2009-09-18 14:20:00,18.79,18.79,18.79,18.79,300.0,18.1646,18.1646,18.1646,18.1646,300.0
2009-09-18 14:30:00,18.78,18.78,18.76,18.76,3900.0,18.1549,18.1549,18.1356,18.1356,3900.0
2009-09-18 14:40:00,18.78,18.78,18.77,18.78,4200.0,18.1549,18.1549,18.1453,18.1549,4200.0
2009-09-18 14:50:00,18.79,18.79,18.79,18.79,600.0,18.1646,18.1646,18.1646,18.1646,600.0
2009-09-18 15:00:00,18.78,18.79,18.78,18.79,600.0,18.1549,18.1646,18.1549,18.1646,600.0
2009-09-18 15:10:00,18.79,18.79,18.78,18.79,2100.0,18.1646,18.1646,18.1549,18.1646,2100.0
2009-09-18 15:20:00,18.76,18.78,18.76,18.77,12600.0,18.1356,18.1549,18.1356,18.1453,12600.0
2009-09-18 15:30:00,18.75,18.78,18.74,18.74,15300.0,18.1259,18.1549,18.1163,18.1163,15300.0
2009-09-18 15:40:00,18.76,18.76,18.74,18.75,1500.0,18.1356,18.1356,18.1163,18.1259,1500.0
2009-09-18 15:50:00,18.74,18.74,18.65,18.65,36300.0,18.1163,18.1163,18.0293,18.0293,36300.0
2009-09-21 09:30:00,18.53,18.67,18.33,18.38,23700.0,17.9133,18.0486,17.7199,17.7683,23700.0
2009-09-21 09:40:00,18.44,18.61,18.39,18.53,76500.0,17.8263,17.9906,17.7779,17.9133,76500.0
2009-09-21 09:50:00,18.52,18.53,18.5,18.52,44400.0,17.9036,17.9133,17.8843,17.9036,44400.0
2009-09-21 10:00:00,18.5,18.58,18.5,18.54,23100.0,17.8843,17.9616,17.8843,17.9229,23100.0
2009-09-21 10:10:00,18.53,18.54,18.51,18.52,24000.0,17.9133,17.9229,17.8939,17.9036,24000.0
2009-09-21 10:20:00,18.53,18.53,18.52,18.53,2400.0,17.9133,17.9133,17.9036,17.9133,2400.0
2009-09-21 10:30:00,18.57,18.58,18.56,18.58,3300.0,17.9519,17.9616,17.9423,17.9616,3300.0
2009-09-21 10:40:00,18.59,18.59,18.56,18.57,5700.0,17.9713,17.9713,17.9423,17.9519,5700.0
2009-09-21 10:50:00,18.58,18.61,18.58,18.59,7800.0,17.9616,17.9906,17.9616,17.9713,7800.0
2009-09-21 11:00:00,18.6,18.61,18.58,18.61,39600.0,17.9809,17.9906,17.9616,17.9906,39600.0
2009-09-21 11:10:00,18.62,18.62,18.62,18.62,300.0,18.0003,18.0003,18.0003,18.0003,300.0
2009-09-21 11:20:00,18.64,18.67,18.64,18.65,4200.0,18.0196,18.0486,18.0196,18.0293,4200.0
2009-09-21 11:30:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-21 11:40:00,18.68,18.68,18.68,18.68,1800.0,18.0583,18.0583,18.0583,18.0583,1800.0
2009-09-21 11:50:00,18.67,18.7,18.67,18.7,900.0,18.0486,18.0776,18.0486,18.0776,900.0
2009-09-21 12:00:00,18.69,18.69,18.69,18.69,300.0,18.0679,18.0679,18.0679,18.0679,300.0
2009-09-21 12:10:00,18.7,18.7,18.7,18.7,900.0,18.0776,18.0776,18.0776,18.0776,900.0
2009-09-21 12:20:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-21 12:30:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:40:00,18.72,18.74,18.72,18.74,23700.0,18.0969,18.1163,18.0969,18.1163,23700.0
2009-09-21 12:50:00,18.74,18.74,18.74,18.74,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2009-09-21 13:00:00,18.72,18.73,18.72,18.73,900.0,18.0969,18.1066,18.0969,18.1066,900.0
2009-09-21 13:10:00,18.73,18.73,18.73,18.73,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-09-21 13:20:00,18.75,18.76,18.74,18.74,4200.0,18.1259,18.1356,18.1163,18.1163,4200.0
2009-09-21 13:30:00,18.74,18.76,18.74,18.76,2400.0,18.1163,18.1356,18.1163,18.1356,2400.0
2009-09-21 13:40:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-21 13:50:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-21 14:00:00,18.82,18.82,18.81,18.81,1500.0,18.1936,18.1936,18.1839,18.1839,1500.0
2009-09-21 14:10:00,18.8,18.8,18.79,18.79,1500.0,18.1743,18.1743,18.1646,18.1646,1500.0
2009-09-21 14:20:00,18.8,18.8,18.79,18.79,1800.0,18.1743,18.1743,18.1646,18.1646,1800.0
2009-09-21 14:30:00,18.79,18.79,18.79,18.79,300.0,18.1646,18.1646,18.1646,18.1646,300.0
2009-09-21 14:40:00,18.8,18.82,18.79,18.82,1500.0,18.1743,18.1936,18.1646,18.1936,1500.0
2009-09-21 14:50:00,18.82,18.82,18.82,18.82,1800.0,18.1936,18.1936,18.1936,18.1936,1800.0
2009-09-21 15:00:00,18.82,18.82,18.82,18.82,0.0,18.1936,18.1936,18.1936,18.1936,0.0
2009-09-21 15:10:00,18.82,18.83,18.82,18.83,1200.0,18.1936,18.2033,18.1936,18.2033,1200.0
2009-09-21 15:20:00,18.82,18.82,18.8,18.81,2100.0,18.1936,18.1936,18.1743,18.1839,2100.0
2009-09-21 15:30:00,18.79,18.79,18.75,18.76,9300.0,18.1646,18.1646,18.1259,18.1356,9300.0
2009-09-21 15:40:00,18.77,18.77,18.74,18.74,2100.0,18.1453,18.1453,18.1163,18.1163,2100.0
2009-09-21 15:50:00,18.74,18.77,18.73,18.77,10500.0,18.1163,18.1453,18.1066,18.1453,10500.0
2009-09-22 09:30:00,18.84,18.84,18.79,18.83,6000.0,18.2129,18.2129,18.1646,18.2033,6000.0
2009-09-22 09:40:00,18.83,18.83,18.76,18.76,6000.0,18.2033,18.2033,18.1356,18.1356,6000.0
2009-09-22 09:50:00,18.7,18.7,18.65,18.65,5400.0,18.0776,18.0776,18.0293,18.0293,5400.0
2009-09-22 10:00:00,18.6,18.62,18.6,18.62,4200.0,17.9809,18.0003,17.9809,18.0003,4200.0
2009-09-22 10:10:00,18.63,18.64,18.63,18.64,1200.0,18.0099,18.0196,18.0099,18.0196,1200.0
2009-09-22 10:20:00,18.64,18.64,18.64,18.64,300.0,18.0196,18.0196,18.0196,18.0196,300.0
2009-09-22 10:30:00,18.61,18.61,18.54,18.56,5700.0,17.9906,17.9906,17.9229,17.9423,5700.0
2009-09-22 10:40:00,18.56,18.62,18.56,18.59,57300.0,17.9423,18.0003,17.9423,17.9713,57300.0
2009-09-22 10:50:00,18.57,18.57,18.56,18.56,9000.0,17.9519,17.9519,17.9423,17.9423,9000.0
2009-09-22 11:00:00,18.56,18.56,18.54,18.56,8400.0,17.9423,17.9423,17.9229,17.9423,8400.0
2009-09-22 11:10:00,18.56,18.57,18.56,18.57,3900.0,17.9423,17.9519,17.9423,17.9519,3900.0
2009-09-22 11:20:00,18.58,18.58,18.57,18.57,600.0,17.9616,17.9616,17.9519,17.9519,600.0
2009-09-22 11:30:00,18.57,18.57,18.57,18.57,1200.0,17.9519,17.9519,17.9519,17.9519,1200.0
2009-09-22 11:40:00,18.53,18.53,18.52,18.52,1200.0,17.9133,17.9133,17.9036,17.9036,1200.0
2009-09-22 11:50:00,18.52,18.52,18.52,18.52,0.0,17.9036,17.9036,17.9036,17.9036,0.0
2009-09-22 12:00:00,18.55,18.55,18.55,18.55,3000.0,17.9326,17.9326,17.9326,17.9326,3000.0
2009-09-22 12:10:00,18.59,18.59,18.58,18.58,2100.0,17.9713,17.9713,17.9616,17.9616,2100.0
2009-09-22 12:20:00,18.56,18.56,18.56,18.56,1200.0,17.9423,17.9423,17.9423,17.9423,1200.0
2009-09-22 12:30:00,18.56,18.56,18.55,18.55,2100.0,17.9423,17.9423,17.9326,17.9326,2100.0
2009-09-22 12:40:00,18.53,18.53,18.53,18.53,300.0,17.9133,17.9133,17.9133,17.9133,300.0
2009-09-22 12:50:00,18.54,18.54,18.51,18.51,5400.0,17.9229,17.9229,17.8939,17.8939,5400.0
2009-09-22 13:00:00,18.53,18.54,18.52,18.53,2700.0,17.9133,17.9229,17.9036,17.9133,2700.0
2009-09-22 13:10:00,18.53,18.53,18.48,18.49,3600.0,17.9133,17.9133,17.8649,17.8746,3600.0
2009-09-22 13:20:00,18.47,18.47,18.46,18.47,2700.0,17.8553,17.8553,17.8456,17.8553,2700.0
2009-09-22 13:30:00,18.46,18.46,18.46,18.46,600.0,17.8456,17.8456,17.8456,17.8456,600.0
2009-09-22 13:40:00,18.44,18.47,18.44,18.47,2700.0,17.8263,17.8553,17.8263,17.8553,2700.0
2009-09-22 13:50:00,18.47,18.47,18.47,18.47,1200.0,17.8553,17.8553,17.8553,17.8553,1200.0
2009-09-22 14:00:00,18.47,18.47,18.46,18.46,2100.0,17.8553,17.8553,17.8456,17.8456,2100.0
2009-09-22 14:10:00,18.47,18.47,18.46,18.47,1500.0,17.8553,17.8553,17.8456,17.8553,1500.0
2009-09-22 14:20:00,18.45,18.45,18.44,18.44,1500.0,17.8359,17.8359,17.8263,17.8263,1500.0
2009-09-22 14:30:00,18.46,18.46,18.44,18.44,4200.0,17.8456,17.8456,17.8263,17.8263,4200.0
2009-09-22 14:40:00,18.44,18.46,18.44,18.45,5100.0,17.8263,17.8456,17.8263,17.8359,5100.0
2009-09-22 14:50:00,18.45,18.47,18.45,18.47,2400.0,17.8359,17.8553,17.8359,17.8553,2400.0
2009-09-22 15:00:00,18.46,18.46,18.46,18.46,300.0,17.8456,17.8456,17.8456,17.8456,300.0
2009-09-22 15:10:00,18.45,18.46,18.45,18.46,1500.0,17.8359,17.8456,17.8359,17.8456,1500.0
2009-09-22 15:20:00,18.46,18.47,18.46,18.47,2700.0,17.8456,17.8553,17.8456,17.8553,2700.0
2009-09-22 15:30:00,18.47,18.47,18.47,18.47,1500.0,17.8553,17.8553,17.8553,17.8553,1500.0
2009-09-22 15:40:00,18.48,18.51,18.46,18.48,7200.0,17.8649,17.8939,17.8456,17.8649,7200.0
2009-09-22 15:50:00,18.46,18.47,18.43,18.45,16200.0,17.8456,17.8553,17.8166,17.8359,16200.0
2009-09-23 09:30:00,18.54,18.54,18.42,18.42,21600.0,17.9229,17.9229,17.8069,17.8069,21600.0
2009-09-23 09:40:00,18.44,18.44,18.39,18.41,1800.0,17.8263,17.8263,17.7779,17.7973,1800.0
2009-09-23 09:50:00,18.4,18.4,18.35,18.35,4200.0,17.7876,17.7876,17.7393,17.7393,4200.0
2009-09-23 10:00:00,18.35,18.35,18.33,18.33,6300.0,17.7393,17.7393,17.7199,17.7199,6300.0
2009-09-23 10:10:00,18.32,18.39,18.32,18.37,9900.0,17.7103,17.7779,17.7103,17.7586,9900.0
2009-09-23 10:20:00,18.37,18.38,18.37,18.38,8700.0,17.7586,17.7683,17.7586,17.7683,8700.0
2009-09-23 10:30:00,18.37,18.4,18.36,18.36,24900.0,17.7586,17.7876,17.7489,17.7489,24900.0
2009-09-23 10:40:00,18.35,18.36,18.33,18.33,14100.0,17.7393,17.7489,17.7199,17.7199,14100.0
2009-09-23 10:50:00,18.34,18.35,18.34,18.34,9600.0,17.7296,17.7393,17.7296,17.7296,9600.0
2009-09-23 11:00:00,18.33,18.37,18.33,18.35,9900.0,17.7199,17.7586,17.7199,17.7393,9900.0
2009-09-23 11:10:00,18.36,18.36,18.36,18.36,3300.0,17.7489,17.7489,17.7489,17.7489,3300.0
2009-09-23 11:20:00,18.38,18.38,18.35,18.35,3900.0,17.7683,17.7683,17.7393,17.7393,3900.0
2009-09-23 11:30:00,18.36,18.36,18.36,18.36,6300.0,17.7489,17.7489,17.7489,17.7489,6300.0
2009-09-23 11:40:00,18.35,18.36,18.35,18.36,6600.0,17.7393,17.7489,17.7393,17.7489,6600.0
2009-09-23 11:50:00,18.38,18.38,18.36,18.37,5100.0,17.7683,17.7683,17.7489,17.7586,5100.0
2009-09-23 12:00:00,18.35,18.38,18.35,18.36,4800.0,17.7393,17.7683,17.7393,17.7489,4800.0
2009-09-23 12:10:00,18.36,18.36,18.35,18.35,3300.0,17.7489,17.7489,17.7393,17.7393,3300.0
2009-09-23 12:20:00,18.35,18.35,18.34,18.34,35100.0,17.7393,17.7393,17.7296,17.7296,35100.0
2009-09-23 12:30:00,18.33,18.33,18.32,18.32,2700.0,17.7199,17.7199,17.7103,17.7103,2700.0
2009-09-23 12:40:00,18.32,18.32,18.32,18.32,900.0,17.7103,17.7103,17.7103,17.7103,900.0
2009-09-23 12:50:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:00:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:10:00,18.38,18.38,18.38,18.38,1200.0,17.7683,17.7683,17.7683,17.7683,1200.0
2009-09-23 13:20:00,18.35,18.36,18.35,18.36,1200.0,17.7393,17.7489,17.7393,17.7489,1200.0
2009-09-23 13:30:00,18.36,18.37,18.36,18.37,600.0,17.7489,17.7586,17.7489,17.7586,600.0
2009-09-23 13:40:00,18.35,18.35,18.34,18.34,8100.0,17.7393,17.7393,17.7296,17.7296,8100.0
2009-09-23 13:50:00,18.34,18.34,18.34,18.34,9000.0,17.7296,17.7296,17.7296,17.7296,9000.0
2009-09-23 14:00:00,18.33,18.33,18.32,18.32,10500.0,17.7199,17.7199,17.7103,17.7103,10500.0
2009-09-23 14:10:00,18.32,18.38,18.29,18.38,9000.0,17.7103,17.7683,17.6813,17.7683,9000.0
2009-09-23 14:20:00,18.41,18.43,18.35,18.4,29700.0,17.7973,17.8166,17.7393,17.7876,29700.0
2009-09-23 14:30:00,18.38,18.48,18.38,18.45,43800.0,17.7683,17.8649,17.7683,17.8359,43800.0
2009-09-23 14:40:00,18.45,18.45,18.42,18.44,59100.0,17.8359,17.8359,17.8069,17.8263,59100.0
2009-09-23 14:50:00,18.43,18.44,18.39,18.39,12900.0,17.8166,17.8263,17.7779,17.7779,12900.0
2009-09-23 15:00:00,18.36,18.4,18.35,18.39,43500.0,17.7489,17.7876,17.7393,17.7779,43500.0
2009-09-23 15:10:00,18.38,18.38,18.3,18.31,72900.0,17.7683,17.7683,17.6909,17.7006,72900.0
2009-09-23 15:20:00,18.31,18.31,18.25,18.25,65100.0,17.7006,17.7006,17.6426,17.6426,65100.0
2009-09-23 15:30:00,18.25,18.25,18.2,18.21,71100.0,17.6426,17.6426,17.5942,17.6039,71100.0
2009-09-23 15:40:00,18.23,18.26,18.23,18.23,31200.0,17.6232,17.6523,17.6232,17.6232,31200.0
2009-09-23 15:50:00,18.22,18.22,18.15,18.15,22800.0,17.6136,17.6136,17.5459,17.5459,22800.0
2009-09-24 09:30:00,18.17,18.22,18.1,18.1,21600.0,17.5652,17.6136,17.4976,17.4976,21600.0
2009-09-24 09:40:00,18.08,18.08,18.05,18.07,9000.0,17.4782,17.4782,17.4492,17.4686,9000.0
2009-09-24 09:50:00,18.06,18.06,18.0,18.02,19200.0,17.4589,17.4589,17.4009,17.4202,19200.0
2009-09-24 10:00:00,18.01,18.02,17.86,17.86,18600.0,17.4106,17.4202,17.2656,17.2656,18600.0
2009-09-24 10:10:00,17.86,17.88,17.82,17.83,12900.0,17.2656,17.2849,17.2269,17.2366,12900.0
2009-09-24 10:20:00,17.84,17.85,17.79,17.79,82200.0,17.2462,17.2559,17.1979,17.1979,82200.0
2009-09-24 10:30:00,17.76,17.79,17.76,17.78,10200.0,17.1689,17.1979,17.1689,17.1882,10200.0
2009-09-24 10:40:00,17.78,17.78,17.76,17.78,25800.0,17.1882,17.1882,17.1689,17.1882,25800.0
2009-09-24 10:50:00,17.79,17.81,17.79,17.81,1200.0,17.1979,17.2172,17.1979,17.2172,1200.0
2009-09-24 11:00:00,17.81,17.83,17.81,17.83,2100.0,17.2172,17.2366,17.2172,17.2366,2100.0
2009-09-24 11:10:00,17.83,17.84,17.79,17.82,6600.0,17.2366,17.2462,17.1979,17.2269,6600.0
2009-09-24 11:20:00,17.82,17.82,17.81,17.81,6300.0,17.2269,17.2269,17.2172,17.2172,6300.0
2009-09-24 11:30:00,17.82,17.82,17.81,17.81,8100.0,17.2269,17.2269,17.2172,17.2172,8100.0
2009-09-24 11:40:00,17.82,17.82,17.78,17.81,4800.0,17.2269,17.2269,17.1882,17.2172,4800.0
2009-09-24 11:50:00,17.79,17.79,17.78,17.79,2100.0,17.1979,17.1979,17.1882,17.1979,2100.0
2009-09-24 12:00:00,17.8,17.82,17.8,17.82,1500.0,17.2076,17.2269,17.2076,17.2269,1500.0
2009-09-24 12:10:00,17.8,17.82,17.8,17.82,600.0,17.2076,17.2269,17.2076,17.2269,600.0
2009-09-24 12:20:00,17.8,17.8,17.79,17.8,2700.0,17.2076,17.2076,17.1979,17.2076,2700.0
2009-09-24 12:30:00,17.78,17.78,17.75,17.76,1500.0,17.1882,17.1882,17.1592,17.1689,1500.0
2009-09-24 12:40:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-24 12:50:00,17.78,17.78,17.77,17.77,600.0,17.1882,17.1882,17.1786,17.1786,600.0
2009-09-24 13:00:00,17.79,17.79,17.77,17.78,2700.0,17.1979,17.1979,17.1786,17.1882,2700.0
2009-09-24 13:10:00,17.81,17.82,17.8,17.82,5400.0,17.2172,17.2269,17.2076,17.2269,5400.0
2009-09-24 13:20:00,17.82,17.82,17.81,17.82,2700.0,17.2269,17.2269,17.2172,17.2269,2700.0
2009-09-24 13:30:00,17.8,17.81,17.79,17.79,1800.0,17.2076,17.2172,17.1979,17.1979,1800.0
2009-09-24 13:40:00,17.79,17.8,17.78,17.79,4500.0,17.1979,17.2076,17.1882,17.1979,4500.0
2009-09-24 13:50:00,17.79,17.79,17.78,17.79,2400.0,17.1979,17.1979,17.1882,17.1979,2400.0
2009-09-24 14:00:00,17.77,17.78,17.75,17.75,9900.0,17.1786,17.1882,17.1592,17.1592,9900.0
2009-09-24 14:10:00,17.77,17.77,17.74,17.76,3000.0,17.1786,17.1786,17.1496,17.1689,3000.0
2009-09-24 14:20:00,17.75,17.77,17.74,17.77,3600.0,17.1592,17.1786,17.1496,17.1786,3600.0
2009-09-24 14:30:00,17.77,17.77,17.77,17.77,900.0,17.1786,17.1786,17.1786,17.1786,900.0
2009-09-24 14:40:00,17.78,17.78,17.76,17.77,2400.0,17.1882,17.1882,17.1689,17.1786,2400.0
2009-09-24 14:50:00,17.79,17.82,17.79,17.8,12300.0,17.1979,17.2269,17.1979,17.2076,12300.0
2009-09-24 15:00:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-24 15:10:00,17.79,17.84,17.79,17.84,18000.0,17.1979,17.2462,17.1979,17.2462,18000.0
2009-09-24 15:20:00,17.83,17.85,17.82,17.83,3600.0,17.2366,17.2559,17.2269,17.2366,3600.0
2009-09-24 15:30:00,17.85,17.85,17.81,17.81,5700.0,17.2559,17.2559,17.2172,17.2172,5700.0
2009-09-24 15:40:00,17.81,17.87,17.81,17.84,4200.0,17.2172,17.2752,17.2172,17.2462,4200.0
2009-09-24 15:50:00,17.85,17.87,17.84,17.84,25800.0,17.2559,17.2752,17.2462,17.2462,25800.0
2009-09-25 09:30:00,17.76,17.78,17.73,17.78,5700.0,17.1689,17.1882,17.1399,17.1882,5700.0
2009-09-25 09:40:00,17.9,17.94,17.9,17.94,6300.0,17.3042,17.3429,17.3042,17.3429,6300.0
2009-09-25 09:50:00,17.89,17.9,17.87,17.9,1500.0,17.2946,17.3042,17.2752,17.3042,1500.0
2009-09-25 10:00:00,17.89,17.91,17.83,17.91,3000.0,17.2946,17.3139,17.2366,17.3139,3000.0
2009-09-25 10:10:00,17.89,17.91,17.89,17.91,17700.0,17.2946,17.3139,17.2946,17.3139,17700.0
2009-09-25 10:20:00,17.92,17.92,17.89,17.9,2400.0,17.3236,17.3236,17.2946,17.3042,2400.0
2009-09-25 10:30:00,17.91,17.91,17.85,17.85,38400.0,17.3139,17.3139,17.2559,17.2559,38400.0
2009-09-25 10:40:00,17.85,17.85,17.84,17.84,600.0,17.2559,17.2559,17.2462,17.2462,600.0
2009-09-25 10:50:00,17.83,17.83,17.81,17.82,2700.0,17.2366,17.2366,17.2172,17.2269,2700.0
2009-09-25 11:00:00,17.83,17.87,17.83,17.87,3900.0,17.2366,17.2752,17.2366,17.2752,3900.0
2009-09-25 11:10:00,17.84,17.84,17.84,17.84,900.0,17.2462,17.2462,17.2462,17.2462,900.0
2009-09-25 11:20:00,17.85,17.87,17.85,17.87,6300.0,17.2559,17.2752,17.2559,17.2752,6300.0
2009-09-25 11:30:00,17.86,17.86,17.84,17.84,3600.0,17.2656,17.2656,17.2462,17.2462,3600.0
2009-09-25 11:40:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 11:50:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-09-25 12:00:00,17.82,17.82,17.8,17.8,6300.0,17.2269,17.2269,17.2076,17.2076,6300.0
2009-09-25 12:10:00,17.79,17.79,17.75,17.76,1800.0,17.1979,17.1979,17.1592,17.1689,1800.0
2009-09-25 12:20:00,17.75,17.78,17.75,17.78,5400.0,17.1592,17.1882,17.1592,17.1882,5400.0
2009-09-25 12:30:00,17.79,17.8,17.79,17.8,1800.0,17.1979,17.2076,17.1979,17.2076,1800.0
2009-09-25 12:40:00,17.79,17.79,17.79,17.79,300.0,17.1979,17.1979,17.1979,17.1979,300.0
2009-09-25 12:50:00,17.79,17.79,17.79,17.79,600.0,17.1979,17.1979,17.1979,17.1979,600.0
2009-09-25 13:00:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-25 13:10:00,17.75,17.75,17.72,17.72,6300.0,17.1592,17.1592,17.1302,17.1302,6300.0
2009-09-25 13:20:00,17.71,17.72,17.71,17.72,600.0,17.1206,17.1302,17.1206,17.1302,600.0
2009-09-25 13:30:00,17.73,17.73,17.73,17.73,900.0,17.1399,17.1399,17.1399,17.1399,900.0
2009-09-25 13:40:00,17.74,17.76,17.74,17.76,3000.0,17.1496,17.1689,17.1496,17.1689,3000.0
2009-09-25 13:50:00,17.79,17.8,17.78,17.8,1800.0,17.1979,17.2076,17.1882,17.2076,1800.0
2009-09-25 14:00:00,17.81,17.83,17.8,17.8,3000.0,17.2172,17.2366,17.2076,17.2076,3000.0
2009-09-25 14:10:00,17.82,17.82,17.82,17.82,300.0,17.2269,17.2269,17.2269,17.2269,300.0
2009-09-25 14:20:00,17.81,17.81,17.8,17.8,1500.0,17.2172,17.2172,17.2076,17.2076,1500.0
2009-09-25 14:30:00,17.81,17.82,17.8,17.8,1500.0,17.2172,17.2269,17.2076,17.2076,1500.0
2009-09-25 14:40:00,17.84,17.84,17.84,17.84,300.0,17.2462,17.2462,17.2462,17.2462,300.0
2009-09-25 14:50:00,17.87,17.88,17.87,17.87,1500.0,17.2752,17.2849,17.2752,17.2752,1500.0
2009-09-25 15:00:00,17.88,17.88,17.85,17.85,600.0,17.2849,17.2849,17.2559,17.2559,600.0
2009-09-25 15:10:00,17.86,17.86,17.84,17.84,2400.0,17.2656,17.2656,17.2462,17.2462,2400.0
2009-09-25 15:20:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 15:30:00,17.85,17.85,17.82,17.82,1500.0,17.2559,17.2559,17.2269,17.2269,1500.0
2009-09-25 15:40:00,17.82,17.82,17.79,17.81,14700.0,17.2269,17.2269,17.1979,17.2172,14700.0
2009-09-25 15:50:00,17.83,17.84,17.81,17.83,16800.0,17.2366,17.2462,17.2172,17.2366,16800.0
2009-09-28 09:30:00,17.96,17.98,17.92,17.97,5700.0,17.3622,17.3816,17.3236,17.3719,5700.0
2009-09-28 09:40:00,17.96,18.09,17.96,18.06,14700.0,17.3622,17.4879,17.3622,17.4589,14700.0
2009-09-28 09:50:00,18.07,18.11,18.06,18.06,5400.0,17.4686,17.5072,17.4589,17.4589,5400.0
2009-09-28 10:00:00,18.08,18.14,18.08,18.14,151200.0,17.4782,17.5362,17.4782,17.5362,151200.0
2009-09-28 10:10:00,18.15,18.16,18.13,18.13,14700.0,17.5459,17.5556,17.5266,17.5266,14700.0
2009-09-28 10:20:00,18.15,18.15,18.14,18.14,900.0,17.5459,17.5459,17.5362,17.5362,900.0
2009-09-28 10:30:00,18.16,18.18,18.16,18.17,2700.0,17.5556,17.5749,17.5556,17.5652,2700.0
2009-09-28 10:40:00,18.14,18.14,18.14,18.14,300.0,17.5362,17.5362,17.5362,17.5362,300.0
2009-09-28 10:50:00,18.14,18.14,18.14,18.14,1500.0,17.5362,17.5362,17.5362,17.5362,1500.0
2009-09-28 11:00:00,18.16,18.16,18.16,18.16,300.0,17.5556,17.5556,17.5556,17.5556,300.0
2009-09-28 11:10:00,18.16,18.16,18.13,18.13,3000.0,17.5556,17.5556,17.5266,17.5266,3000.0
2009-09-28 11:20:00,18.16,18.17,18.15,18.17,1800.0,17.5556,17.5652,17.5459,17.5652,1800.0
2009-09-28 11:30:00,18.2,18.2,18.18,18.19,5400.0,17.5942,17.5942,17.5749,17.5846,5400.0
2009-09-28 11:40:00,18.19,18.19,18.18,18.18,1500.0,17.5846,17.5846,17.5749,17.5749,1500.0
2009-09-28 11:50:00,18.18,18.2,18.18,18.2,1500.0,17.5749,17.5942,17.5749,17.5942,1500.0
2009-09-28 12:00:00,18.2,18.2,18.2,18.2,1200.0,17.5942,17.5942,17.5942,17.5942,1200.0
2009-09-28 12:10:00,18.2,18.2,18.2,18.2,3000.0,17.5942,17.5942,17.5942,17.5942,3000.0
2009-09-28 12:20:00,18.21,18.22,18.2,18.22,3000.0,17.6039,17.6136,17.5942,17.6136,3000.0
2009-09-28 12:30:00,18.21,18.22,18.21,18.22,900.0,17.6039,17.6136,17.6039,17.6136,900.0
2009-09-28 12:40:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 12:50:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 13:00:00,18.23,18.23,18.22,18.22,1200.0,17.6232,17.6232,17.6136,17.6136,1200.0
2009-09-28 13:10:00,18.24,18.25,18.24,18.24,1800.0,17.6329,17.6426,17.6329,17.6329,1800.0
2009-09-28 13:20:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-28 13:30:00,18.25,18.25,18.24,18.25,2100.0,17.6426,17.6426,17.6329,17.6426,2100.0
2009-09-28 13:40:00,18.25,18.25,18.24,18.24,3900.0,17.6426,17.6426,17.6329,17.6329,3900.0
2009-09-28 13:50:00,18.2,18.2,18.2,18.2,1800.0,17.5942,17.5942,17.5942,17.5942,1800.0
2009-09-28 14:00:00,18.19,18.19,18.17,18.17,5100.0,17.5846,17.5846,17.5652,17.5652,5100.0
2009-09-28 14:10:00,18.17,18.17,18.16,18.16,600.0,17.5652,17.5652,17.5556,17.5556,600.0
2009-09-28 14:20:00,18.19,18.2,18.18,18.19,23100.0,17.5846,17.5942,17.5749,17.5846,23100.0
2009-09-28 14:30:00,18.2,18.2,18.18,18.18,900.0,17.5942,17.5942,17.5749,17.5749,900.0
2009-09-28 14:40:00,18.16,18.18,18.16,18.18,600.0,17.5556,17.5749,17.5556,17.5749,600.0
2009-09-28 14:50:00,18.16,18.16,18.15,18.15,600.0,17.5556,17.5556,17.5459,17.5459,600.0
2009-09-28 15:00:00,18.14,18.15,18.14,18.15,5400.0,17.5362,17.5459,17.5362,17.5459,5400.0
2009-09-28 15:10:00,18.15,18.15,18.14,18.14,3600.0,17.5459,17.5459,17.5362,17.5362,3600.0
2009-09-28 15:20:00,18.14,18.15,18.14,18.15,2700.0,17.5362,17.5459,17.5362,17.5459,2700.0
2009-09-28 15:30:00,18.13,18.15,18.13,18.15,8100.0,17.5266,17.5459,17.5266,17.5459,8100.0
2009-09-28 15:40:00,18.14,18.14,18.11,18.11,4200.0,17.5362,17.5362,17.5072,17.5072,4200.0
2009-09-28 15:50:00,18.12,18.16,18.11,18.16,21600.0,17.5169,17.5556,17.5072,17.5556,21600.0
2009-09-29 09:30:00,18.17,18.2,18.1,18.12,22200.0,17.5652,17.5942,17.4976,17.5169,22200.0
2009-09-29 09:40:00,18.12,18.22,18.12,18.21,9000.0,17.5169,17.6136,17.5169,17.6039,9000.0
2009-09-29 09:50:00,18.22,18.28,18.22,18.28,10500.0,17.6136,17.6716,17.6136,17.6716,10500.0
2009-09-29 10:00:00,18.27,18.27,18.12,18.14,18900.0,17.6619,17.6619,17.5169,17.5362,18900.0
2009-09-29 10:10:00,18.15,18.18,18.14,18.15,21300.0,17.5459,17.5749,17.5362,17.5459,21300.0
2009-09-29 10:20:00,18.18,18.19,18.17,18.17,5400.0,17.5749,17.5846,17.5652,17.5652,5400.0
2009-09-29 10:30:00,18.16,18.18,18.15,18.15,1800.0,17.5556,17.5749,17.5459,17.5459,1800.0
2009-09-29 10:40:00,18.16,18.16,18.12,18.12,600.0,17.5556,17.5556,17.5169,17.5169,600.0
2009-09-29 10:50:00,18.1,18.1,18.05,18.06,4200.0,17.4976,17.4976,17.4492,17.4589,4200.0
2009-09-29 11:00:00,18.04,18.04,18.03,18.03,2400.0,17.4396,17.4396,17.4299,17.4299,2400.0
2009-09-29 11:10:00,18.04,18.04,18.03,18.03,5400.0,17.4396,17.4396,17.4299,17.4299,5400.0
2009-09-29 11:20:00,18.01,18.03,18.01,18.03,5700.0,17.4106,17.4299,17.4106,17.4299,5700.0
2009-09-29 11:30:00,18.05,18.07,18.05,18.07,3600.0,17.4492,17.4686,17.4492,17.4686,3600.0
2009-09-29 11:40:00,18.06,18.06,18.02,18.02,1800.0,17.4589,17.4589,17.4202,17.4202,1800.0
2009-09-29 11:50:00,18.01,18.01,18.01,18.01,300.0,17.4106,17.4106,17.4106,17.4106,300.0
2009-09-29 12:00:00,18.02,18.02,18.01,18.01,1500.0,17.4202,17.4202,17.4106,17.4106,1500.0
2009-09-29 12:10:00,18.01,18.04,18.01,18.04,6300.0,17.4106,17.4396,17.4106,17.4396,6300.0
2009-09-29 12:20:00,18.03,18.03,18.02,18.02,2400.0,17.4299,17.4299,17.4202,17.4202,2400.0
2009-09-29 12:30:00,18.04,18.05,18.04,18.05,1500.0,17.4396,17.4492,17.4396,17.4492,1500.0
2009-09-29 12:40:00,18.06,18.07,18.06,18.07,900.0,17.4589,17.4686,17.4589,17.4686,900.0
2009-09-29 12:50:00,18.09,18.12,18.09,18.12,900.0,17.4879,17.5169,17.4879,17.5169,900.0
2009-09-29 13:00:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-09-29 13:10:00,18.14,18.14,18.12,18.12,3000.0,17.5362,17.5362,17.5169,17.5169,3000.0
2009-09-29 13:20:00,18.12,18.13,18.12,18.13,900.0,17.5169,17.5266,17.5169,17.5266,900.0
2009-09-29 13:30:00,18.13,18.14,18.13,18.14,600.0,17.5266,17.5362,17.5266,17.5362,600.0
2009-09-29 13:40:00,18.14,18.14,18.13,18.13,900.0,17.5362,17.5362,17.5266,17.5266,900.0
2009-09-29 13:50:00,18.13,18.13,18.13,18.13,3000.0,17.5266,17.5266,17.5266,17.5266,3000.0
2009-09-29 14:00:00,18.14,18.14,18.09,18.09,2100.0,17.5362,17.5362,17.4879,17.4879,2100.0
2009-09-29 14:10:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:20:00,18.09,18.09,18.08,18.09,9000.0,17.4879,17.4879,17.4782,17.4879,9000.0
2009-09-29 14:30:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:40:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:50:00,18.08,18.1,18.08,18.09,3900.0,17.4782,17.4976,17.4782,17.4879,3900.0
2009-09-29 15:00:00,18.11,18.12,18.1,18.11,7800.0,17.5072,17.5169,17.4976,17.5072,7800.0
2009-09-29 15:10:00,18.12,18.13,18.11,18.11,4800.0,17.5169,17.5266,17.5072,17.5072,4800.0
2009-09-29 15:20:00,18.13,18.13,18.08,18.08,1800.0,17.5266,17.5266,17.4782,17.4782,1800.0
2009-09-29 15:30:00,18.09,18.09,18.07,18.09,4500.0,17.4879,17.4879,17.4686,17.4879,4500.0
2009-09-29 15:40:00,18.1,18.1,18.07,18.07,3900.0,17.4976,17.4976,17.4686,17.4686,3900.0
2009-09-29 15:50:00,18.06,18.08,18.05,18.08,14400.0,17.4589,17.4782,17.4492,17.4782,14400.0
2009-09-30 09:30:00,18.05,18.08,17.97,17.99,15300.0,17.4492,17.4782,17.3719,17.3912,15300.0
2009-09-30 09:40:00,17.98,17.99,17.84,17.84,14700.0,17.3816,17.3912,17.2462,17.2462,14700.0
2009-09-30 09:50:00,17.84,17.84,17.72,17.75,19200.0,17.2462,17.2462,17.1302,17.1592,19200.0
2009-09-30 10:00:00,17.73,17.73,17.67,17.69,17700.0,17.1399,17.1399,17.0819,17.1012,17700.0
2009-09-30 10:10:00,17.69,17.74,17.68,17.74,13500.0,17.1012,17.1496,17.0916,17.1496,13500.0
2009-09-30 10:20:00,17.74,17.74,17.74,17.74,1200.0,17.1496,17.1496,17.1496,17.1496,1200.0
2009-09-30 10:30:00,17.78,17.79,17.76,17.77,8700.0,17.1882,17.1979,17.1689,17.1786,8700.0
2009-09-30 10:40:00,17.79,17.8,17.79,17.79,5700.0,17.1979,17.2076,17.1979,17.1979,5700.0
2009-09-30 10:50:00,17.81,17.81,17.76,17.76,1200.0,17.2172,17.2172,17.1689,17.1689,1200.0
2009-09-30 11:00:00,17.79,17.81,17.79,17.81,18600.0,17.1979,17.2172,17.1979,17.2172,18600.0
2009-09-30 11:10:00,17.8,17.81,17.79,17.79,9000.0,17.2076,17.2172,17.1979,17.1979,9000.0
2009-09-30 11:20:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-30 11:30:00,17.79,17.81,17.79,17.81,11400.0,17.1979,17.2172,17.1979,17.2172,11400.0
2009-09-30 11:40:00,17.79,17.79,17.79,17.79,3000.0,17.1979,17.1979,17.1979,17.1979,3000.0
2009-09-30 11:50:00,17.8,17.81,17.79,17.81,6000.0,17.2076,17.2172,17.1979,17.2172,6000.0
2009-09-30 12:00:00,17.8,17.8,17.8,17.8,3900.0,17.2076,17.2076,17.2076,17.2076,3900.0
2009-09-30 12:10:00,17.81,17.82,17.81,17.82,4500.0,17.2172,17.2269,17.2172,17.2269,4500.0
2009-09-30 12:20:00,17.81,17.82,17.81,17.82,2100.0,17.2172,17.2269,17.2172,17.2269,2100.0
2009-09-30 12:30:00,17.87,17.89,17.87,17.89,1500.0,17.2752,17.2946,17.2752,17.2946,1500.0
2009-09-30 12:40:00,17.87,17.9,17.87,17.9,4500.0,17.2752,17.3042,17.2752,17.3042,4500.0
2009-09-30 12:50:00,17.9,17.93,17.9,17.93,1500.0,17.3042,17.3332,17.3042,17.3332,1500.0
2009-09-30 13:00:00,17.94,18.01,17.94,18.0,8400.0,17.3429,17.4106,17.3429,17.4009,8400.0
2009-09-30 13:10:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-09-30 13:20:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-09-30 13:30:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:40:00,17.9,17.93,17.9,17.93,1800.0,17.3042,17.3332,17.3042,17.3332,1800.0
2009-09-30 13:50:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-09-30 14:00:00,17.92,17.93,17.92,17.93,900.0,17.3236,17.3332,17.3236,17.3332,900.0
2009-09-30 14:10:00,17.93,17.93,17.9,17.92,13500.0,17.3332,17.3332,17.3042,17.3236,13500.0
2009-09-30 14:20:00,17.92,17.92,17.92,17.92,0.0,17.3236,17.3236,17.3236,17.3236,0.0
2009-09-30 14:30:00,17.9,17.9,17.9,17.9,900.0,17.3042,17.3042,17.3042,17.3042,900.0
2009-09-30 14:40:00,17.91,17.95,17.91,17.92,4800.0,17.3139,17.3526,17.3139,17.3236,4800.0
2009-09-30 14:50:00,17.9,17.9,17.88,17.88,1800.0,17.3042,17.3042,17.2849,17.2849,1800.0
2009-09-30 15:00:00,17.81,17.82,17.81,17.82,5700.0,17.2172,17.2269,17.2172,17.2269,5700.0
2009-09-30 15:10:00,17.81,17.81,17.77,17.77,1800.0,17.2172,17.2172,17.1786,17.1786,1800.0
2009-09-30 15:20:00,17.8,17.83,17.79,17.79,8700.0,17.2076,17.2366,17.1979,17.1979,8700.0
2009-09-30 15:30:00,17.81,17.85,17.81,17.84,2100.0,17.2172,17.2559,17.2172,17.2462,2100.0
2009-09-30 15:40:00,17.85,17.87,17.84,17.86,6300.0,17.2559,17.2752,17.2462,17.2656,6300.0
2009-09-30 15:50:00,17.89,17.91,17.86,17.89,16800.0,17.2946,17.3139,17.2656,17.2946,16800.0
2009-10-01 09:30:00,17.86,17.88,17.76,17.76,5400.0,17.2656,17.2849,17.1689,17.1689,5400.0
2009-10-01 09:40:00,17.78,17.79,17.78,17.79,900.0,17.1882,17.1979,17.1882,17.1979,900.0
2009-10-01 09:50:00,17.83,17.83,17.78,17.78,3900.0,17.2366,17.2366,17.1882,17.1882,3900.0
2009-10-01 10:00:00,17.79,17.79,17.62,17.64,16200.0,17.1979,17.1979,17.0336,17.0529,16200.0
2009-10-01 10:10:00,17.66,17.68,17.66,17.68,4800.0,17.0722,17.0916,17.0722,17.0916,4800.0
2009-10-01 10:20:00,17.68,17.71,17.68,17.71,3000.0,17.0916,17.1206,17.0916,17.1206,3000.0
2009-10-01 10:30:00,17.68,17.74,17.68,17.69,8700.0,17.0916,17.1496,17.0916,17.1012,8700.0
2009-10-01 10:40:00,17.7,17.7,17.65,17.66,25500.0,17.1109,17.1109,17.0626,17.0722,25500.0
2009-10-01 10:50:00,17.67,17.67,17.64,17.66,9900.0,17.0819,17.0819,17.0529,17.0722,9900.0
2009-10-01 11:00:00,17.63,17.63,17.54,17.54,24000.0,17.0432,17.0432,16.9562,16.9562,24000.0
2009-10-01 11:10:00,17.53,17.56,17.52,17.53,3900.0,16.9465,16.9755,16.9369,16.9465,3900.0
2009-10-01 11:20:00,17.53,17.53,17.48,17.48,39900.0,16.9465,16.9465,16.8982,16.8982,39900.0
2009-10-01 11:30:00,17.49,17.5,17.48,17.48,6300.0,16.9079,16.9175,16.8982,16.8982,6300.0
2009-10-01 11:40:00,17.48,17.49,17.48,17.49,2100.0,16.8982,16.9079,16.8982,16.9079,2100.0
2009-10-01 11:50:00,17.5,17.5,17.48,17.5,61500.0,16.9175,16.9175,16.8982,16.9175,61500.0
2009-10-01 12:00:00,17.5,17.51,17.49,17.49,1800.0,16.9175,16.9272,16.9079,16.9079,1800.0
2009-10-01 12:10:00,17.49,17.49,17.49,17.49,0.0,16.9079,16.9079,16.9079,16.9079,0.0
2009-10-01 12:20:00,17.5,17.5,17.5,17.5,900.0,16.9175,16.9175,16.9175,16.9175,900.0
2009-10-01 12:30:00,17.51,17.51,17.5,17.51,1500.0,16.9272,16.9272,16.9175,16.9272,1500.0
2009-10-01 12:40:00,17.49,17.5,17.49,17.5,1500.0,16.9079,16.9175,16.9079,16.9175,1500.0
2009-10-01 12:50:00,17.49,17.5,17.49,17.5,600.0,16.9079,16.9175,16.9079,16.9175,600.0
2009-10-01 13:00:00,17.5,17.5,17.5,17.5,0.0,16.9175,16.9175,16.9175,16.9175,0.0
2009-10-01 13:10:00,17.46,17.46,17.42,17.42,14400.0,16.8789,16.8789,16.8402,16.8402,14400.0
2009-10-01 13:20:00,17.42,17.42,17.4,17.4,10500.0,16.8402,16.8402,16.8209,16.8209,10500.0
2009-10-01 13:30:00,17.39,17.42,17.38,17.41,4200.0,16.8112,16.8402,16.8015,16.8305,4200.0
2009-10-01 13:40:00,17.42,17.45,17.4,17.4,1800.0,16.8402,16.8692,16.8209,16.8209,1800.0
2009-10-01 13:50:00,17.42,17.42,17.41,17.41,600.0,16.8402,16.8402,16.8305,16.8305,600.0
2009-10-01 14:00:00,17.42,17.43,17.4,17.43,2100.0,16.8402,16.8499,16.8209,16.8499,2100.0
2009-10-01 14:10:00,17.44,17.46,17.44,17.46,2100.0,16.8595,16.8789,16.8595,16.8789,2100.0
2009-10-01 14:20:00,17.46,17.46,17.43,17.46,6000.0,16.8789,16.8789,16.8499,16.8789,6000.0
2009-10-01 14:30:00,17.44,17.47,17.44,17.46,6600.0,16.8595,16.8885,16.8595,16.8789,6600.0
2009-10-01 14:40:00,17.44,17.46,17.44,17.46,1500.0,16.8595,16.8789,16.8595,16.8789,1500.0
2009-10-01 14:50:00,17.47,17.47,17.44,17.45,3000.0,16.8885,16.8885,16.8595,16.8692,3000.0
2009-10-01 15:00:00,17.43,17.43,17.4,17.4,3300.0,16.8499,16.8499,16.8209,16.8209,3300.0
2009-10-01 15:10:00,17.42,17.45,17.42,17.43,8400.0,16.8402,16.8692,16.8402,16.8499,8400.0
2009-10-01 15:20:00,17.42,17.42,17.4,17.4,1500.0,16.8402,16.8402,16.8209,16.8209,1500.0
2009-10-01 15:30:00,17.42,17.44,17.41,17.43,6600.0,16.8402,16.8595,16.8305,16.8499,6600.0
2009-10-01 15:40:00,17.42,17.45,17.4,17.42,7800.0,16.8402,16.8692,16.8209,16.8402,7800.0
2009-10-01 15:50:00,17.4,17.4,17.27,17.27,31800.0,16.8209,16.8209,16.6952,16.6952,31800.0
2009-10-02 09:30:00,17.11,17.17,17.09,17.15,21300.0,16.5405,16.5985,16.5212,16.5792,21300.0
2009-10-02 09:40:00,17.17,17.2,17.14,17.2,13500.0,16.5985,16.6275,16.5695,16.6275,13500.0
2009-10-02 09:50:00,17.18,17.22,17.18,17.21,7500.0,16.6082,16.6469,16.6082,16.6372,7500.0
2009-10-02 10:00:00,17.17,17.25,17.17,17.23,15600.0,16.5985,16.6759,16.5985,16.6565,15600.0
2009-10-02 10:10:00,17.22,17.23,17.18,17.19,16500.0,16.6469,16.6565,16.6082,16.6179,16500.0
2009-10-02 10:20:00,17.19,17.24,17.19,17.23,16200.0,16.6179,16.6662,16.6179,16.6565,16200.0
2009-10-02 10:30:00,17.23,17.25,17.22,17.22,8400.0,16.6565,16.6759,16.6469,16.6469,8400.0
2009-10-02 10:40:00,17.22,17.23,17.19,17.19,8400.0,16.6469,16.6565,16.6179,16.6179,8400.0
2009-10-02 10:50:00,17.18,17.21,17.18,17.21,9300.0,16.6082,16.6372,16.6082,16.6372,9300.0
2009-10-02 11:00:00,17.19,17.21,17.17,17.17,8100.0,16.6179,16.6372,16.5985,16.5985,8100.0
2009-10-02 11:10:00,17.17,17.18,17.17,17.18,8100.0,16.5985,16.6082,16.5985,16.6082,8100.0
2009-10-02 11:20:00,17.17,17.17,17.16,17.16,9000.0,16.5985,16.5985,16.5889,16.5889,9000.0
2009-10-02 11:30:00,17.15,17.18,17.14,17.15,70200.0,16.5792,16.6082,16.5695,16.5792,70200.0
2009-10-02 11:40:00,17.13,17.13,17.12,17.12,10800.0,16.5599,16.5599,16.5502,16.5502,10800.0
2009-10-02 11:50:00,17.14,17.14,17.1,17.1,15000.0,16.5695,16.5695,16.5309,16.5309,15000.0
2009-10-02 12:00:00,17.11,17.14,17.11,17.14,15600.0,16.5405,16.5695,16.5405,16.5695,15600.0
2009-10-02 12:10:00,17.14,17.15,17.13,17.15,16500.0,16.5695,16.5792,16.5599,16.5792,16500.0
2009-10-02 12:20:00,17.15,17.18,17.14,17.18,29100.0,16.5792,16.6082,16.5695,16.6082,29100.0
2009-10-02 12:30:00,17.2,17.2,17.18,17.19,22500.0,16.6275,16.6275,16.6082,16.6179,22500.0
2009-10-02 12:40:00,17.19,17.19,17.16,17.17,37200.0,16.6179,16.6179,16.5889,16.5985,37200.0
2009-10-02 12:50:00,17.18,17.21,17.18,17.21,6300.0,16.6082,16.6372,16.6082,16.6372,6300.0
2009-10-02 13:00:00,17.2,17.21,17.2,17.21,13200.0,16.6275,16.6372,16.6275,16.6372,13200.0
2009-10-02 13:10:00,17.21,17.23,17.19,17.21,38400.0,16.6372,16.6565,16.6179,16.6372,38400.0
2009-10-02 13:20:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-02 13:30:00,17.19,17.19,17.17,17.19,6900.0,16.6179,16.6179,16.5985,16.6179,6900.0
2009-10-02 13:40:00,17.18,17.19,17.18,17.19,9900.0,16.6082,16.6179,16.6082,16.6179,9900.0
2009-10-02 13:50:00,17.18,17.18,17.17,17.17,900.0,16.6082,16.6082,16.5985,16.5985,900.0
2009-10-02 14:00:00,17.19,17.19,17.18,17.18,600.0,16.6179,16.6179,16.6082,16.6082,600.0
2009-10-02 14:10:00,17.18,17.18,17.17,17.18,3300.0,16.6082,16.6082,16.5985,16.6082,3300.0
2009-10-02 14:20:00,17.18,17.19,17.17,17.19,69300.0,16.6082,16.6179,16.5985,16.6179,69300.0
2009-10-02 14:30:00,17.2,17.21,17.2,17.21,600.0,16.6275,16.6372,16.6275,16.6372,600.0
2009-10-02 14:40:00,17.2,17.2,17.19,17.2,6900.0,16.6275,16.6275,16.6179,16.6275,6900.0
2009-10-02 14:50:00,17.19,17.22,17.19,17.22,7800.0,16.6179,16.6469,16.6179,16.6469,7800.0
2009-10-02 15:00:00,17.22,17.22,17.22,17.22,0.0,16.6469,16.6469,16.6469,16.6469,0.0
2009-10-02 15:10:00,17.19,17.19,17.17,17.17,2100.0,16.6179,16.6179,16.5985,16.5985,2100.0
2009-10-02 15:20:00,17.17,17.19,17.17,17.19,2100.0,16.5985,16.6179,16.5985,16.6179,2100.0
2009-10-02 15:30:00,17.19,17.19,17.19,17.19,900.0,16.6179,16.6179,16.6179,16.6179,900.0
2009-10-02 15:40:00,17.18,17.2,17.18,17.18,6900.0,16.6082,16.6275,16.6082,16.6082,6900.0
2009-10-02 15:50:00,17.19,17.19,17.15,17.15,10500.0,16.6179,16.6179,16.5792,16.5792,10500.0
2009-10-05 09:30:00,17.15,17.2,16.95,16.98,69600.0,16.5792,16.6275,16.3859,16.4149,69600.0
2009-10-05 09:40:00,17.0,17.1,17.0,17.08,24000.0,16.4342,16.5309,16.4342,16.5115,24000.0
2009-10-05 09:50:00,17.1,17.16,17.09,17.13,78900.0,16.5309,16.5889,16.5212,16.5599,78900.0
2009-10-05 10:00:00,17.13,17.15,17.02,17.02,9900.0,16.5599,16.5792,16.4535,16.4535,9900.0
2009-10-05 10:10:00,17.06,17.08,17.04,17.08,9000.0,16.4922,16.5115,16.4729,16.5115,9000.0
2009-10-05 10:20:00,17.1,17.1,17.07,17.1,21000.0,16.5309,16.5309,16.5019,16.5309,21000.0
2009-10-05 10:30:00,17.11,17.12,17.07,17.12,26400.0,16.5405,16.5502,16.5019,16.5502,26400.0
2009-10-05 10:40:00,17.1,17.15,17.1,17.13,16200.0,16.5309,16.5792,16.5309,16.5599,16200.0
2009-10-05 10:50:00,17.12,17.18,17.11,17.18,6900.0,16.5502,16.6082,16.5405,16.6082,6900.0
2009-10-05 11:00:00,17.15,17.16,17.12,17.12,8700.0,16.5792,16.5889,16.5502,16.5502,8700.0
2009-10-05 11:10:00,17.11,17.11,17.09,17.1,2100.0,16.5405,16.5405,16.5212,16.5309,2100.0
2009-10-05 11:20:00,17.1,17.11,17.07,17.07,8100.0,16.5309,16.5405,16.5019,16.5019,8100.0
2009-10-05 11:30:00,17.08,17.08,17.0,17.02,11100.0,16.5115,16.5115,16.4342,16.4535,11100.0
2009-10-05 11:40:00,17.03,17.08,17.03,17.08,4500.0,16.4632,16.5115,16.4632,16.5115,4500.0
2009-10-05 11:50:00,17.06,17.09,17.06,17.07,7500.0,16.4922,16.5212,16.4922,16.5019,7500.0
2009-10-05 12:00:00,17.08,17.08,17.05,17.06,3300.0,16.5115,16.5115,16.4825,16.4922,3300.0
2009-10-05 12:10:00,17.05,17.08,17.05,17.08,8100.0,16.4825,16.5115,16.4825,16.5115,8100.0
2009-10-05 12:20:00,17.06,17.09,17.06,17.06,3600.0,16.4922,16.5212,16.4922,16.4922,3600.0
2009-10-05 12:30:00,17.07,17.1,17.07,17.1,68700.0,16.5019,16.5309,16.5019,16.5309,68700.0
2009-10-05 12:40:00,17.13,17.13,17.13,17.13,300.0,16.5599,16.5599,16.5599,16.5599,300.0
2009-10-05 12:50:00,17.1,17.1,17.1,17.1,8100.0,16.5309,16.5309,16.5309,16.5309,8100.0
2009-10-05 13:00:00,17.1,17.11,17.1,17.1,11100.0,16.5309,16.5405,16.5309,16.5309,11100.0
2009-10-05 13:10:00,17.1,17.1,17.07,17.07,4500.0,16.5309,16.5309,16.5019,16.5019,4500.0
2009-10-05 13:20:00,17.07,17.07,17.07,17.07,24300.0,16.5019,16.5019,16.5019,16.5019,24300.0
2009-10-05 13:30:00,17.07,17.08,17.06,17.06,3300.0,16.5019,16.5115,16.4922,16.4922,3300.0
2009-10-05 13:40:00,17.07,17.09,17.07,17.09,2700.0,16.5019,16.5212,16.5019,16.5212,2700.0
2009-10-05 13:50:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-10-05 14:00:00,17.1,17.1,17.09,17.09,2400.0,16.5309,16.5309,16.5212,16.5212,2400.0
2009-10-05 14:10:00,17.07,17.09,17.07,17.09,2100.0,16.5019,16.5212,16.5019,16.5212,2100.0
2009-10-05 14:20:00,17.08,17.1,17.07,17.1,6300.0,16.5115,16.5309,16.5019,16.5309,6300.0
2009-10-05 14:30:00,17.1,17.1,17.07,17.08,135600.0,16.5309,16.5309,16.5019,16.5115,135600.0
2009-10-05 14:40:00,17.08,17.11,17.07,17.11,241200.0,16.5115,16.5405,16.5019,16.5405,241200.0
2009-10-05 14:50:00,17.1,17.1,17.1,17.1,600.0,16.5309,16.5309,16.5309,16.5309,600.0
2009-10-05 15:00:00,17.12,17.12,17.12,17.12,300.0,16.5502,16.5502,16.5502,16.5502,300.0
2009-10-05 15:10:00,17.12,17.13,17.12,17.12,3000.0,16.5502,16.5599,16.5502,16.5502,3000.0
2009-10-05 15:20:00,17.11,17.13,17.11,17.12,1800.0,16.5405,16.5599,16.5405,16.5502,1800.0
2009-10-05 15:30:00,17.11,17.11,17.09,17.1,2400.0,16.5405,16.5405,16.5212,16.5309,2400.0
2009-10-05 15:40:00,17.1,17.1,17.07,17.09,1800.0,16.5309,16.5309,16.5019,16.5212,1800.0
2009-10-05 15:50:00,17.09,17.09,17.02,17.03,48300.0,16.5212,16.5212,16.4535,16.4632,48300.0
2009-10-06 09:30:00,17.1,17.11,16.98,16.98,18000.0,16.5309,16.5405,16.4149,16.4149,18000.0
2009-10-06 09:40:00,16.98,17.05,16.98,17.04,4500.0,16.4149,16.4825,16.4149,16.4729,4500.0
2009-10-06 09:50:00,17.05,17.17,17.05,17.15,7800.0,16.4825,16.5985,16.4825,16.5792,7800.0
2009-10-06 10:00:00,17.16,17.3,17.16,17.3,19200.0,16.5889,16.7242,16.5889,16.7242,19200.0
2009-10-06 10:10:00,17.3,17.31,17.27,17.28,14400.0,16.7242,16.7339,16.6952,16.7049,14400.0
2009-10-06 10:20:00,17.28,17.3,17.24,17.24,11400.0,16.7049,16.7242,16.6662,16.6662,11400.0
2009-10-06 10:30:00,17.24,17.25,17.23,17.25,15600.0,16.6662,16.6759,16.6565,16.6759,15600.0
2009-10-06 10:40:00,17.29,17.31,17.29,17.3,7500.0,16.7145,16.7339,16.7145,16.7242,7500.0
2009-10-06 10:50:00,17.28,17.28,17.25,17.25,5700.0,16.7049,16.7049,16.6759,16.6759,5700.0
2009-10-06 11:00:00,17.26,17.27,17.25,17.27,4800.0,16.6855,16.6952,16.6759,16.6952,4800.0
2009-10-06 11:10:00,17.28,17.3,17.28,17.28,3300.0,16.7049,16.7242,16.7049,16.7049,3300.0
2009-10-06 11:20:00,17.29,17.3,17.25,17.26,4200.0,16.7145,16.7242,16.6759,16.6855,4200.0
2009-10-06 11:30:00,17.25,17.25,17.24,17.24,3300.0,16.6759,16.6759,16.6662,16.6662,3300.0
2009-10-06 11:40:00,17.21,17.21,17.2,17.2,900.0,16.6372,16.6372,16.6275,16.6275,900.0
2009-10-06 11:50:00,17.19,17.21,17.19,17.19,6300.0,16.6179,16.6372,16.6179,16.6179,6300.0
2009-10-06 12:00:00,17.2,17.21,17.2,17.21,900.0,16.6275,16.6372,16.6275,16.6372,900.0
2009-10-06 12:10:00,17.21,17.21,17.2,17.21,3600.0,16.6372,16.6372,16.6275,16.6372,3600.0
2009-10-06 12:20:00,17.22,17.23,17.22,17.23,1500.0,16.6469,16.6565,16.6469,16.6565,1500.0
2009-10-06 12:30:00,17.23,17.24,17.22,17.24,2400.0,16.6565,16.6662,16.6469,16.6662,2400.0
2009-10-06 12:40:00,17.23,17.23,17.2,17.2,7500.0,16.6565,16.6565,16.6275,16.6275,7500.0
2009-10-06 12:50:00,17.19,17.21,17.19,17.21,5100.0,16.6179,16.6372,16.6179,16.6372,5100.0
2009-10-06 13:00:00,17.2,17.21,17.2,17.21,1500.0,16.6275,16.6372,16.6275,16.6372,1500.0
2009-10-06 13:10:00,17.23,17.23,17.23,17.23,12900.0,16.6565,16.6565,16.6565,16.6565,12900.0
2009-10-06 13:20:00,17.23,17.23,17.23,17.23,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2009-10-06 13:30:00,17.21,17.21,17.2,17.2,3600.0,16.6372,16.6372,16.6275,16.6275,3600.0
2009-10-06 13:40:00,17.2,17.2,17.16,17.18,3300.0,16.6275,16.6275,16.5889,16.6082,3300.0
2009-10-06 13:50:00,17.16,17.16,17.15,17.16,2700.0,16.5889,16.5889,16.5792,16.5889,2700.0
2009-10-06 14:00:00,17.13,17.13,17.12,17.12,1800.0,16.5599,16.5599,16.5502,16.5502,1800.0
2009-10-06 14:10:00,17.1,17.12,17.1,17.1,7200.0,16.5309,16.5502,16.5309,16.5309,7200.0
2009-10-06 14:20:00,17.09,17.09,17.05,17.06,6600.0,16.5212,16.5212,16.4825,16.4922,6600.0
2009-10-06 14:30:00,17.08,17.11,17.07,17.11,8700.0,16.5115,16.5405,16.5019,16.5405,8700.0
2009-10-06 14:40:00,17.11,17.13,17.11,17.13,7800.0,16.5405,16.5599,16.5405,16.5599,7800.0
2009-10-06 14:50:00,17.12,17.14,17.12,17.13,4200.0,16.5502,16.5695,16.5502,16.5599,4200.0
2009-10-06 15:00:00,17.12,17.17,17.12,17.17,6300.0,16.5502,16.5985,16.5502,16.5985,6300.0
2009-10-06 15:10:00,17.19,17.2,17.18,17.19,4500.0,16.6179,16.6275,16.6082,16.6179,4500.0
2009-10-06 15:20:00,17.18,17.2,17.17,17.2,12300.0,16.6082,16.6275,16.5985,16.6275,12300.0
2009-10-06 15:30:00,17.21,17.21,17.18,17.18,46800.0,16.6372,16.6372,16.6082,16.6082,46800.0
2009-10-06 15:40:00,17.18,17.18,17.13,17.15,6600.0,16.6082,16.6082,16.5599,16.5792,6600.0
2009-10-06 15:50:00,17.16,17.2,17.14,17.2,7800.0,16.5889,16.6275,16.5695,16.6275,7800.0
2009-10-07 09:30:00,17.09,17.14,17.07,17.09,9000.0,16.5212,16.5695,16.5019,16.5212,9000.0
2009-10-07 09:40:00,17.08,17.11,17.04,17.04,44100.0,16.5115,16.5405,16.4729,16.4729,44100.0
2009-10-07 09:50:00,17.05,17.06,17.01,17.06,100500.0,16.4825,16.4922,16.4439,16.4922,100500.0
2009-10-07 10:00:00,17.05,17.05,17.01,17.04,17400.0,16.4825,16.4825,16.4439,16.4729,17400.0
2009-10-07 10:10:00,17.05,17.05,17.02,17.03,5400.0,16.4825,16.4825,16.4535,16.4632,5400.0
2009-10-07 10:20:00,17.02,17.02,17.0,17.01,23400.0,16.4535,16.4535,16.4342,16.4439,23400.0
2009-10-07 10:30:00,17.0,17.01,16.99,16.99,19800.0,16.4342,16.4439,16.4245,16.4245,19800.0
2009-10-07 10:40:00,16.96,16.97,16.93,16.94,5400.0,16.3955,16.4052,16.3665,16.3762,5400.0
2009-10-07 10:50:00,16.94,16.99,16.93,16.99,3000.0,16.3762,16.4245,16.3665,16.4245,3000.0
2009-10-07 11:00:00,16.99,17.03,16.98,17.01,9300.0,16.4245,16.4632,16.4149,16.4439,9300.0
2009-10-07 11:10:00,17.01,17.04,17.01,17.04,188400.0,16.4439,16.4729,16.4439,16.4729,188400.0
2009-10-07 11:20:00,17.05,17.08,17.05,17.05,54000.0,16.4825,16.5115,16.4825,16.4825,54000.0
2009-10-07 11:30:00,17.04,17.04,17.01,17.04,7200.0,16.4729,16.4729,16.4439,16.4729,7200.0
2009-10-07 11:40:00,17.03,17.05,17.02,17.05,8100.0,16.4632,16.4825,16.4535,16.4825,8100.0
2009-10-07 11:50:00,17.07,17.08,17.05,17.05,5100.0,16.5019,16.5115,16.4825,16.4825,5100.0
2009-10-07 12:00:00,17.04,17.06,17.04,17.06,6900.0,16.4729,16.4922,16.4729,16.4922,6900.0
2009-10-07 12:10:00,17.06,17.06,17.05,17.05,23100.0,16.4922,16.4922,16.4825,16.4825,23100.0
2009-10-07 12:20:00,17.06,17.14,17.05,17.14,82200.0,16.4922,16.5695,16.4825,16.5695,82200.0
2009-10-07 12:30:00,17.13,17.13,17.11,17.12,4800.0,16.5599,16.5599,16.5405,16.5502,4800.0
2009-10-07 12:40:00,17.12,17.13,17.1,17.12,2700.0,16.5502,16.5599,16.5309,16.5502,2700.0
2009-10-07 12:50:00,17.14,17.16,17.13,17.14,3900.0,16.5695,16.5889,16.5599,16.5695,3900.0
2009-10-07 13:00:00,17.14,17.15,17.14,17.15,3900.0,16.5695,16.5792,16.5695,16.5792,3900.0
2009-10-07 13:10:00,17.16,17.16,17.14,17.16,3000.0,16.5889,16.5889,16.5695,16.5889,3000.0
2009-10-07 13:20:00,17.16,17.16,17.14,17.15,7200.0,16.5889,16.5889,16.5695,16.5792,7200.0
2009-10-07 13:30:00,17.15,17.16,17.13,17.13,4200.0,16.5792,16.5889,16.5599,16.5599,4200.0
2009-10-07 13:40:00,17.13,17.13,17.1,17.1,7500.0,16.5599,16.5599,16.5309,16.5309,7500.0
2009-10-07 13:50:00,17.12,17.12,17.11,17.11,3900.0,16.5502,16.5502,16.5405,16.5405,3900.0
2009-10-07 14:00:00,17.12,17.12,17.11,17.11,2400.0,16.5502,16.5502,16.5405,16.5405,2400.0
2009-10-07 14:10:00,17.11,17.11,17.09,17.1,9000.0,16.5405,16.5405,16.5212,16.5309,9000.0
2009-10-07 14:20:00,17.11,17.12,17.11,17.12,8400.0,16.5405,16.5502,16.5405,16.5502,8400.0
2009-10-07 14:30:00,17.12,17.13,17.11,17.13,7800.0,16.5502,16.5599,16.5405,16.5599,7800.0
2009-10-07 14:40:00,17.13,17.15,17.12,17.15,5400.0,16.5599,16.5792,16.5502,16.5792,5400.0
2009-10-07 14:50:00,17.15,17.16,17.15,17.15,2700.0,16.5792,16.5889,16.5792,16.5792,2700.0
2009-10-07 15:00:00,17.14,17.14,17.12,17.13,3900.0,16.5695,16.5695,16.5502,16.5599,3900.0
2009-10-07 15:10:00,17.13,17.15,17.13,17.15,12900.0,16.5599,16.5792,16.5599,16.5792,12900.0
2009-10-07 15:20:00,17.15,17.15,17.13,17.13,3600.0,16.5792,16.5792,16.5599,16.5599,3600.0
2009-10-07 15:30:00,17.13,17.15,17.13,17.15,17700.0,16.5599,16.5792,16.5599,16.5792,17700.0
2009-10-07 15:40:00,17.15,17.15,17.11,17.12,3000.0,16.5792,16.5792,16.5405,16.5502,3000.0
2009-10-07 15:50:00,17.12,17.13,17.11,17.12,12300.0,16.5502,16.5599,16.5405,16.5502,12300.0
2009-10-08 09:30:00,17.18,17.2,17.13,17.13,7800.0,16.6082,16.6275,16.5599,16.5599,7800.0
2009-10-08 09:40:00,17.14,17.17,17.14,17.17,3900.0,16.5695,16.5985,16.5695,16.5985,3900.0
2009-10-08 09:50:00,17.16,17.16,17.13,17.13,6900.0,16.5889,16.5889,16.5599,16.5599,6900.0
2009-10-08 10:00:00,17.12,17.14,17.09,17.14,6000.0,16.5502,16.5695,16.5212,16.5695,6000.0
2009-10-08 10:10:00,17.14,17.17,17.14,17.15,4200.0,16.5695,16.5985,16.5695,16.5792,4200.0
2009-10-08 10:20:00,17.11,17.16,17.1,17.16,3300.0,16.5405,16.5889,16.5309,16.5889,3300.0
2009-10-08 10:30:00,17.15,17.15,17.12,17.13,2400.0,16.5792,16.5792,16.5502,16.5599,2400.0
2009-10-08 10:40:00,17.12,17.12,17.1,17.1,1800.0,16.5502,16.5502,16.5309,16.5309,1800.0
2009-10-08 10:50:00,17.1,17.1,17.09,17.09,4800.0,16.5309,16.5309,16.5212,16.5212,4800.0
2009-10-08 11:00:00,17.09,17.1,17.08,17.09,5400.0,16.5212,16.5309,16.5115,16.5212,5400.0
2009-10-08 11:10:00,17.1,17.1,17.06,17.06,30600.0,16.5309,16.5309,16.4922,16.4922,30600.0
2009-10-08 11:20:00,17.06,17.1,17.06,17.09,9900.0,16.4922,16.5309,16.4922,16.5212,9900.0
2009-10-08 11:30:00,17.08,17.08,17.04,17.04,28800.0,16.5115,16.5115,16.4729,16.4729,28800.0
2009-10-08 11:40:00,17.04,17.06,17.04,17.05,3300.0,16.4729,16.4922,16.4729,16.4825,3300.0
2009-10-08 11:50:00,17.06,17.06,17.04,17.05,6900.0,16.4922,16.4922,16.4729,16.4825,6900.0
2009-10-08 12:00:00,17.05,17.05,17.03,17.03,15600.0,16.4825,16.4825,16.4632,16.4632,15600.0
2009-10-08 12:10:00,17.03,17.05,17.03,17.03,4200.0,16.4632,16.4825,16.4632,16.4632,4200.0
2009-10-08 12:20:00,17.08,17.08,17.07,17.07,900.0,16.5115,16.5115,16.5019,16.5019,900.0
2009-10-08 12:30:00,17.07,17.08,17.04,17.04,7500.0,16.5019,16.5115,16.4729,16.4729,7500.0
2009-10-08 12:40:00,17.06,17.06,17.05,17.06,7800.0,16.4922,16.4922,16.4825,16.4922,7800.0
2009-10-08 12:50:00,17.05,17.05,17.05,17.05,2100.0,16.4825,16.4825,16.4825,16.4825,2100.0
2009-10-08 13:00:00,17.04,17.04,17.02,17.02,6600.0,16.4729,16.4729,16.4535,16.4535,6600.0
2009-10-08 13:10:00,17.0,17.0,16.96,16.96,11100.0,16.4342,16.4342,16.3955,16.3955,11100.0
2009-10-08 13:20:00,16.98,16.98,16.95,16.97,7200.0,16.4149,16.4149,16.3859,16.4052,7200.0
2009-10-08 13:30:00,16.95,16.95,16.9,16.9,12300.0,16.3859,16.3859,16.3375,16.3375,12300.0
2009-10-08 13:40:00,16.91,16.93,16.87,16.87,4800.0,16.3472,16.3665,16.3085,16.3085,4800.0
2009-10-08 13:50:00,16.86,16.9,16.86,16.87,31200.0,16.2988,16.3375,16.2988,16.3085,31200.0
2009-10-08 14:00:00,16.87,16.87,16.84,16.85,6900.0,16.3085,16.3085,16.2795,16.2892,6900.0
2009-10-08 14:10:00,16.86,16.86,16.82,16.82,23100.0,16.2988,16.2988,16.2602,16.2602,23100.0
2009-10-08 14:20:00,16.84,16.85,16.82,16.82,8100.0,16.2795,16.2892,16.2602,16.2602,8100.0
2009-10-08 14:30:00,16.84,16.85,16.82,16.84,14100.0,16.2795,16.2892,16.2602,16.2795,14100.0
2009-10-08 14:40:00,16.85,16.9,16.85,16.89,8100.0,16.2892,16.3375,16.2892,16.3278,8100.0
2009-10-08 14:50:00,16.9,16.93,16.9,16.93,10200.0,16.3375,16.3665,16.3375,16.3665,10200.0
2009-10-08 15:00:00,16.92,16.97,16.92,16.96,7200.0,16.3569,16.4052,16.3569,16.3955,7200.0
2009-10-08 15:10:00,16.97,16.98,16.96,16.96,8700.0,16.4052,16.4149,16.3955,16.3955,8700.0
2009-10-08 15:20:00,16.95,16.96,16.93,16.95,4800.0,16.3859,16.3955,16.3665,16.3859,4800.0
2009-10-08 15:30:00,16.93,16.94,16.89,16.89,8700.0,16.3665,16.3762,16.3278,16.3278,8700.0
2009-10-08 15:40:00,16.9,16.91,16.88,16.9,9000.0,16.3375,16.3472,16.3182,16.3375,9000.0
2009-10-08 15:50:00,16.91,16.92,16.88,16.89,10800.0,16.3472,16.3569,16.3182,16.3278,10800.0
2009-10-09 09:30:00,16.84,17.0,16.84,16.91,20700.0,16.2795,16.4342,16.2795,16.3472,20700.0
2009-10-09 09:40:00,16.91,16.94,16.91,16.94,2700.0,16.3472,16.3762,16.3472,16.3762,2700.0
2009-10-09 09:50:00,16.94,16.94,16.89,16.89,2100.0,16.3762,16.3762,16.3278,16.3278,2100.0
2009-10-09 10:00:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-10-09 10:10:00,16.9,16.91,16.88,16.88,3000.0,16.3375,16.3472,16.3182,16.3182,3000.0
2009-10-09 10:20:00,16.88,16.9,16.88,16.9,57900.0,16.3182,16.3375,16.3182,16.3375,57900.0
2009-10-09 10:30:00,16.92,16.92,16.88,16.88,1200.0,16.3569,16.3569,16.3182,16.3182,1200.0
2009-10-09 10:40:00,16.88,16.88,16.82,16.83,43800.0,16.3182,16.3182,16.2602,16.2698,43800.0
2009-10-09 10:50:00,16.83,16.87,16.83,16.87,15000.0,16.2698,16.3085,16.2698,16.3085,15000.0
2009-10-09 11:00:00,16.87,16.89,16.87,16.89,5700.0,16.3085,16.3278,16.3085,16.3278,5700.0
2009-10-09 11:10:00,16.88,16.89,16.88,16.89,3900.0,16.3182,16.3278,16.3182,16.3278,3900.0
2009-10-09 11:20:00,16.92,16.92,16.91,16.92,4500.0,16.3569,16.3569,16.3472,16.3569,4500.0
2009-10-09 11:30:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-10-09 11:40:00,16.91,16.94,16.9,16.92,2100.0,16.3472,16.3762,16.3375,16.3569,2100.0
2009-10-09 11:50:00,16.91,16.92,16.91,16.92,600.0,16.3472,16.3569,16.3472,16.3569,600.0
2009-10-09 12:00:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-10-09 12:10:00,16.92,16.92,16.9,16.9,2400.0,16.3569,16.3569,16.3375,16.3375,2400.0
2009-10-09 12:20:00,16.9,16.9,16.88,16.88,1800.0,16.3375,16.3375,16.3182,16.3182,1800.0
2009-10-09 12:30:00,16.9,16.9,16.86,16.86,5400.0,16.3375,16.3375,16.2988,16.2988,5400.0
2009-10-09 12:40:00,16.83,16.85,16.83,16.85,10800.0,16.2698,16.2892,16.2698,16.2892,10800.0
2009-10-09 12:50:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-10-09 13:00:00,16.87,16.87,16.85,16.85,1500.0,16.3085,16.3085,16.2892,16.2892,1500.0
2009-10-09 13:10:00,16.85,16.86,16.83,16.84,12900.0,16.2892,16.2988,16.2698,16.2795,12900.0
2009-10-09 13:20:00,16.84,16.88,16.84,16.88,2700.0,16.2795,16.3182,16.2795,16.3182,2700.0
2009-10-09 13:30:00,16.89,16.89,16.87,16.87,2100.0,16.3278,16.3278,16.3085,16.3085,2100.0
2009-10-09 13:40:00,16.89,16.89,16.88,16.88,3600.0,16.3278,16.3278,16.3182,16.3182,3600.0
2009-10-09 13:50:00,16.88,16.92,16.88,16.9,17400.0,16.3182,16.3569,16.3182,16.3375,17400.0
2009-10-09 14:00:00,16.93,16.93,16.91,16.91,2400.0,16.3665,16.3665,16.3472,16.3472,2400.0
2009-10-09 14:10:00,16.9,16.9,16.9,16.9,600.0,16.3375,16.3375,16.3375,16.3375,600.0
2009-10-09 14:20:00,16.9,16.9,16.87,16.87,1200.0,16.3375,16.3375,16.3085,16.3085,1200.0
2009-10-09 14:30:00,16.89,16.89,16.88,16.88,900.0,16.3278,16.3278,16.3182,16.3182,900.0
2009-10-09 14:40:00,16.89,16.89,16.87,16.88,2100.0,16.3278,16.3278,16.3085,16.3182,2100.0
2009-10-09 14:50:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-10-09 15:00:00,16.87,16.91,16.87,16.91,23700.0,16.3085,16.3472,16.3085,16.3472,23700.0
2009-10-09 15:10:00,16.91,16.91,16.89,16.89,16200.0,16.3472,16.3472,16.3278,16.3278,16200.0
2009-10-09 15:20:00,16.91,16.92,16.91,16.91,15600.0,16.3472,16.3569,16.3472,16.3472,15600.0
2009-10-09 15:30:00,16.91,16.91,16.9,16.9,1800.0,16.3472,16.3472,16.3375,16.3375,1800.0
2009-10-09 15:40:00,16.91,16.92,16.9,16.9,9900.0,16.3472,16.3569,16.3375,16.3375,9900.0
2009-10-09 15:50:00,16.91,16.94,16.91,16.93,25800.0,16.3472,16.3762,16.3472,16.3665,25800.0
2009-10-12 09:30:00,17.08,17.08,17.01,17.02,11400.0,16.5115,16.5115,16.4439,16.4535,11400.0
2009-10-12 09:40:00,17.01,17.1,17.01,17.1,17400.0,16.4439,16.5309,16.4439,16.5309,17400.0
2009-10-12 09:50:00,17.1,17.12,17.09,17.12,4800.0,16.5309,16.5502,16.5212,16.5502,4800.0
2009-10-12 10:00:00,17.15,17.15,17.15,17.15,3600.0,16.5792,16.5792,16.5792,16.5792,3600.0
2009-10-12 10:10:00,17.16,17.16,17.15,17.16,14400.0,16.5889,16.5889,16.5792,16.5889,14400.0
2009-10-12 10:20:00,17.12,17.14,17.12,17.14,900.0,16.5502,16.5695,16.5502,16.5695,900.0
2009-10-12 10:30:00,17.16,17.17,17.14,17.14,4200.0,16.5889,16.5985,16.5695,16.5695,4200.0
2009-10-12 10:40:00,17.12,17.15,17.12,17.12,900.0,16.5502,16.5792,16.5502,16.5502,900.0
2009-10-12 10:50:00,17.13,17.13,17.11,17.12,3600.0,16.5599,16.5599,16.5405,16.5502,3600.0
2009-10-12 11:00:00,17.12,17.12,17.1,17.12,8700.0,16.5502,16.5502,16.5309,16.5502,8700.0
2009-10-12 11:10:00,17.12,17.14,17.12,17.14,1800.0,16.5502,16.5695,16.5502,16.5695,1800.0
2009-10-12 11:20:00,17.13,17.13,17.11,17.11,900.0,16.5599,16.5599,16.5405,16.5405,900.0
2009-10-12 11:30:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-10-12 11:40:00,17.1,17.1,17.1,17.1,300.0,16.5309,16.5309,16.5309,16.5309,300.0
2009-10-12 11:50:00,17.1,17.1,17.08,17.08,3900.0,16.5309,16.5309,16.5115,16.5115,3900.0
2009-10-12 12:00:00,17.08,17.08,17.06,17.08,2100.0,16.5115,16.5115,16.4922,16.5115,2100.0
2009-10-12 12:10:00,17.06,17.08,17.06,17.08,1200.0,16.4922,16.5115,16.4922,16.5115,1200.0
2009-10-12 12:20:00,17.07,17.09,17.07,17.09,900.0,16.5019,16.5212,16.5019,16.5212,900.0
2009-10-12 12:30:00,17.06,17.06,17.06,17.06,6300.0,16.4922,16.4922,16.4922,16.4922,6300.0
2009-10-12 12:40:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 12:50:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 13:00:00,17.06,17.09,17.06,17.09,3900.0,16.4922,16.5212,16.4922,16.5212,3900.0
2009-10-12 13:10:00,17.08,17.08,17.08,17.08,600.0,16.5115,16.5115,16.5115,16.5115,600.0
2009-10-12 13:20:00,17.08,17.08,17.08,17.08,1200.0,16.5115,16.5115,16.5115,16.5115,1200.0
2009-10-12 13:30:00,17.09,17.09,17.08,17.08,1800.0,16.5212,16.5212,16.5115,16.5115,1800.0
2009-10-12 13:40:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-10-12 13:50:00,17.08,17.08,17.08,17.08,1800.0,16.5115,16.5115,16.5115,16.5115,1800.0
2009-10-12 14:00:00,17.06,17.06,17.06,17.06,900.0,16.4922,16.4922,16.4922,16.4922,900.0
2009-10-12 14:10:00,17.03,17.03,17.0,17.02,2400.0,16.4632,16.4632,16.4342,16.4535,2400.0
2009-10-12 14:20:00,16.99,16.99,16.97,16.97,600.0,16.4245,16.4245,16.4052,16.4052,600.0
2009-10-12 14:30:00,16.97,16.97,16.95,16.95,6600.0,16.4052,16.4052,16.3859,16.3859,6600.0
2009-10-12 14:40:00,16.93,16.96,16.93,16.96,7800.0,16.3665,16.3955,16.3665,16.3955,7800.0
2009-10-12 14:50:00,16.95,16.96,16.94,16.96,4500.0,16.3859,16.3955,16.3762,16.3955,4500.0
2009-10-12 15:00:00,16.99,16.99,16.96,16.97,5400.0,16.4245,16.4245,16.3955,16.4052,5400.0
2009-10-12 15:10:00,16.98,16.98,16.96,16.97,2400.0,16.4149,16.4149,16.3955,16.4052,2400.0
2009-10-12 15:20:00,16.98,16.98,16.98,16.98,600.0,16.4149,16.4149,16.4149,16.4149,600.0
2009-10-12 15:30:00,16.99,16.99,16.95,16.95,2700.0,16.4245,16.4245,16.3859,16.3859,2700.0
2009-10-12 15:40:00,16.97,16.97,16.93,16.94,8400.0,16.4052,16.4052,16.3665,16.3762,8400.0
2009-10-12 15:50:00,16.93,16.98,16.93,16.98,16800.0,16.3665,16.4149,16.3665,16.4149,16800.0
2009-10-13 09:30:00,16.98,17.05,16.98,17.03,3000.0,16.4149,16.4825,16.4149,16.4632,3000.0
2009-10-13 09:40:00,17.01,17.01,16.92,16.92,14700.0,16.4439,16.4439,16.3569,16.3569,14700.0
2009-10-13 09:50:00,16.89,16.89,16.84,16.86,9000.0,16.3278,16.3278,16.2795,16.2988,9000.0
2009-10-13 10:00:00,16.85,16.85,16.78,16.79,9600.0,16.2892,16.2892,16.2215,16.2312,9600.0
2009-10-13 10:10:00,16.8,16.8,16.79,16.79,1800.0,16.2408,16.2408,16.2312,16.2312,1800.0
2009-10-13 10:20:00,16.78,16.78,16.75,16.78,20100.0,16.2215,16.2215,16.1925,16.2215,20100.0
2009-10-13 10:30:00,16.78,16.78,16.78,16.78,0.0,16.2215,16.2215,16.2215,16.2215,0.0
2009-10-13 10:40:00,16.81,16.83,16.81,16.81,7500.0,16.2505,16.2698,16.2505,16.2505,7500.0
2009-10-13 10:50:00,16.81,16.81,16.8,16.81,3900.0,16.2505,16.2505,16.2408,16.2505,3900.0
2009-10-13 11:00:00,16.83,16.83,16.81,16.81,1800.0,16.2698,16.2698,16.2505,16.2505,1800.0
2009-10-13 11:10:00,16.82,16.82,16.8,16.8,9000.0,16.2602,16.2602,16.2408,16.2408,9000.0
2009-10-13 11:20:00,16.81,16.81,16.8,16.81,4500.0,16.2505,16.2505,16.2408,16.2505,4500.0
2009-10-13 11:30:00,16.83,16.85,16.83,16.85,8400.0,16.2698,16.2892,16.2698,16.2892,8400.0
2009-10-13 11:40:00,16.89,16.9,16.89,16.9,3300.0,16.3278,16.3375,16.3278,16.3375,3300.0
2009-10-13 11:50:00,16.91,16.94,16.91,16.92,6300.0,16.3472,16.3762,16.3472,16.3569,6300.0
2009-10-13 12:00:00,16.92,16.92,16.9,16.91,5100.0,16.3569,16.3569,16.3375,16.3472,5100.0
2009-10-13 12:10:00,16.9,16.94,16.9,16.94,3300.0,16.3375,16.3762,16.3375,16.3762,3300.0
2009-10-13 12:20:00,16.92,16.92,16.87,16.88,8100.0,16.3569,16.3569,16.3085,16.3182,8100.0
2009-10-13 12:30:00,16.87,16.87,16.85,16.86,5400.0,16.3085,16.3085,16.2892,16.2988,5400.0
2009-10-13 12:40:00,16.85,16.86,16.85,16.85,4800.0,16.2892,16.2988,16.2892,16.2892,4800.0
2009-10-13 12:50:00,16.85,16.86,16.85,16.85,3600.0,16.2892,16.2988,16.2892,16.2892,3600.0
2009-10-13 13:00:00,16.84,16.84,16.82,16.82,6900.0,16.2795,16.2795,16.2602,16.2602,6900.0
2009-10-13 13:10:00,16.83,16.83,16.82,16.82,3000.0,16.2698,16.2698,16.2602,16.2602,3000.0
2009-10-13 13:20:00,16.82,16.82,16.8,16.82,9000.0,16.2602,16.2602,16.2408,16.2602,9000.0
2009-10-13 13:30:00,16.81,16.81,16.81,16.81,900.0,16.2505,16.2505,16.2505,16.2505,900.0
2009-10-13 13:40:00,16.8,16.81,16.78,16.78,15900.0,16.2408,16.2505,16.2215,16.2215,15900.0
2009-10-13 13:50:00,16.81,16.83,16.8,16.83,3300.0,16.2505,16.2698,16.2408,16.2698,3300.0
2009-10-13 14:00:00,16.82,16.82,16.78,16.78,5700.0,16.2602,16.2602,16.2215,16.2215,5700.0
2009-10-13 14:10:00,16.78,16.8,16.77,16.79,13500.0,16.2215,16.2408,16.2118,16.2312,13500.0
2009-10-13 14:20:00,16.79,16.8,16.79,16.79,3900.0,16.2312,16.2408,16.2312,16.2312,3900.0
2009-10-13 14:30:00,16.8,16.8,16.79,16.8,4800.0,16.2408,16.2408,16.2312,16.2408,4800.0
2009-10-13 14:40:00,16.81,16.82,16.81,16.82,6600.0,16.2505,16.2602,16.2505,16.2602,6600.0
2009-10-13 14:50:00,16.81,16.82,16.79,16.79,6000.0,16.2505,16.2602,16.2312,16.2312,6000.0
2009-10-13 15:00:00,16.8,16.84,16.8,16.83,21600.0,16.2408,16.2795,16.2408,16.2698,21600.0
2009-10-13 15:10:00,16.82,16.84,16.82,16.84,3600.0,16.2602,16.2795,16.2602,16.2795,3600.0
2009-10-13 15:20:00,16.84,16.84,16.82,16.82,6900.0,16.2795,16.2795,16.2602,16.2602,6900.0
2009-10-13 15:30:00,16.82,16.83,16.81,16.82,39900.0,16.2602,16.2698,16.2505,16.2602,39900.0
2009-10-13 15:40:00,16.8,16.82,16.79,16.82,7800.0,16.2408,16.2602,16.2312,16.2602,7800.0
2009-10-13 15:50:00,16.81,16.85,16.81,16.85,27900.0,16.2505,16.2892,16.2505,16.2892,27900.0
2009-10-14 09:30:00,17.03,17.06,16.8,16.95,24300.0,16.4632,16.4922,16.2408,16.3859,24300.0
2009-10-14 09:40:00,16.93,16.96,16.92,16.94,21300.0,16.3665,16.3955,16.3569,16.3762,21300.0
2009-10-14 09:50:00,16.94,16.95,16.91,16.94,22500.0,16.3762,16.3859,16.3472,16.3762,22500.0
2009-10-14 10:00:00,16.93,16.96,16.91,16.96,71700.0,16.3665,16.3955,16.3472,16.3955,71700.0
2009-10-14 10:10:00,16.97,16.99,16.96,16.97,30000.0,16.4052,16.4245,16.3955,16.4052,30000.0
2009-10-14 10:20:00,16.96,16.97,16.94,16.94,12900.0,16.3955,16.4052,16.3762,16.3762,12900.0
2009-10-14 10:30:00,16.95,16.95,16.92,16.93,5100.0,16.3859,16.3859,16.3569,16.3665,5100.0
2009-10-14 10:40:00,16.93,16.95,16.93,16.93,8700.0,16.3665,16.3859,16.3665,16.3665,8700.0
2009-10-14 10:50:00,16.94,16.95,16.93,16.94,21600.0,16.3762,16.3859,16.3665,16.3762,21600.0
2009-10-14 11:00:00,16.95,16.95,16.94,16.95,26400.0,16.3859,16.3859,16.3762,16.3859,26400.0
2009-10-14 11:10:00,16.94,16.94,16.93,16.93,17700.0,16.3762,16.3762,16.3665,16.3665,17700.0
2009-10-14 11:20:00,16.93,16.95,16.93,16.95,5100.0,16.3665,16.3859,16.3665,16.3859,5100.0
2009-10-14 11:30:00,16.95,16.97,16.95,16.95,10200.0,16.3859,16.4052,16.3859,16.3859,10200.0
2009-10-14 11:40:00,16.95,16.97,16.95,16.97,4200.0,16.3859,16.4052,16.3859,16.4052,4200.0
2009-10-14 11:50:00,16.96,16.96,16.95,16.96,4800.0,16.3955,16.3955,16.3859,16.3955,4800.0
2009-10-14 12:00:00,16.96,16.99,16.96,16.99,23700.0,16.3955,16.4245,16.3955,16.4245,23700.0
2009-10-14 12:10:00,16.95,16.96,16.95,16.96,4500.0,16.3859,16.3955,16.3859,16.3955,4500.0
2009-10-14 12:20:00,16.96,16.96,16.95,16.95,12900.0,16.3955,16.3955,16.3859,16.3859,12900.0
2009-10-14 12:30:00,16.95,16.95,16.93,16.93,17700.0,16.3859,16.3859,16.3665,16.3665,17700.0
2009-10-14 12:40:00,16.94,16.95,16.93,16.95,5700.0,16.3762,16.3859,16.3665,16.3859,5700.0
2009-10-14 12:50:00,16.95,16.96,16.95,16.96,4800.0,16.3859,16.3955,16.3859,16.3955,4800.0
2009-10-14 13:00:00,16.95,16.96,16.95,16.95,4200.0,16.3859,16.3955,16.3859,16.3859,4200.0
2009-10-14 13:10:00,16.95,17.0,16.95,17.0,6300.0,16.3859,16.4342,16.3859,16.4342,6300.0
2009-10-14 13:20:00,17.0,17.0,16.98,16.98,4200.0,16.4342,16.4342,16.4149,16.4149,4200.0
2009-10-14 13:30:00,17.0,17.01,17.0,17.01,3900.0,16.4342,16.4439,16.4342,16.4439,3900.0
2009-10-14 13:40:00,17.02,17.02,17.01,17.01,4500.0,16.4535,16.4535,16.4439,16.4439,4500.0
2009-10-14 13:50:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-10-14 14:00:00,16.99,17.01,16.99,17.0,9000.0,16.4245,16.4439,16.4245,16.4342,9000.0
2009-10-14 14:10:00,17.0,17.0,16.97,16.99,10200.0,16.4342,16.4342,16.4052,16.4245,10200.0
2009-10-14 14:20:00,16.98,17.0,16.98,17.0,2100.0,16.4149,16.4342,16.4149,16.4342,2100.0
2009-10-14 14:30:00,17.01,17.01,16.98,17.0,6600.0,16.4439,16.4439,16.4149,16.4342,6600.0
2009-10-14 14:40:00,16.98,17.0,16.97,16.99,7800.0,16.4149,16.4342,16.4052,16.4245,7800.0
2009-10-14 14:50:00,16.99,17.0,16.98,17.0,5100.0,16.4245,16.4342,16.4149,16.4342,5100.0
2009-10-14 15:00:00,17.0,17.04,17.0,17.03,15300.0,16.4342,16.4729,16.4342,16.4632,15300.0
2009-10-14 15:10:00,17.03,17.04,17.01,17.03,27300.0,16.4632,16.4729,16.4439,16.4632,27300.0
2009-10-14 15:20:00,17.02,17.09,17.02,17.09,171300.0,16.4535,16.5212,16.4535,16.5212,171300.0
2009-10-14 15:30:00,17.09,17.1,17.07,17.1,53400.0,16.5212,16.5309,16.5019,16.5309,53400.0
2009-10-14 15:40:00,17.09,17.09,17.07,17.08,93900.0,16.5212,16.5212,16.5019,16.5115,93900.0
2009-10-14 15:50:00,17.08,17.09,17.05,17.05,117900.0,16.5115,16.5212,16.4825,16.4825,117900.0
2009-10-15 09:30:00,17.13,17.31,17.07,17.3,125400.0,16.5599,16.7339,16.5019,16.7242,125400.0
2009-10-15 09:40:00,17.32,17.32,17.25,17.27,23400.0,16.7435,16.7435,16.6759,16.6952,23400.0
2009-10-15 09:50:00,17.25,17.28,17.24,17.27,25800.0,16.6759,16.7049,16.6662,16.6952,25800.0
2009-10-15 10:00:00,17.27,17.32,17.27,17.32,43200.0,16.6952,16.7435,16.6952,16.7435,43200.0
2009-10-15 10:10:00,17.32,17.32,17.27,17.29,12900.0,16.7435,16.7435,16.6952,16.7145,12900.0
2009-10-15 10:20:00,17.27,17.28,17.25,17.26,10200.0,16.6952,16.7049,16.6759,16.6855,10200.0
2009-10-15 10:30:00,17.25,17.27,17.24,17.24,13200.0,16.6759,16.6952,16.6662,16.6662,13200.0
2009-10-15 10:40:00,17.23,17.25,17.23,17.25,15900.0,16.6565,16.6759,16.6565,16.6759,15900.0
2009-10-15 10:50:00,17.25,17.26,17.24,17.26,6300.0,16.6759,16.6855,16.6662,16.6855,6300.0
2009-10-15 11:00:00,17.26,17.27,17.24,17.26,26100.0,16.6855,16.6952,16.6662,16.6855,26100.0
2009-10-15 11:10:00,17.26,17.28,17.26,17.28,14400.0,16.6855,16.7049,16.6855,16.7049,14400.0
2009-10-15 11:20:00,17.28,17.29,17.27,17.28,25500.0,16.7049,16.7145,16.6952,16.7049,25500.0
2009-10-15 11:30:00,17.29,17.3,17.29,17.3,27600.0,16.7145,16.7242,16.7145,16.7242,27600.0
2009-10-15 11:40:00,17.3,17.3,17.3,17.3,17100.0,16.7242,16.7242,16.7242,16.7242,17100.0
2009-10-15 11:50:00,17.3,17.35,17.3,17.34,12300.0,16.7242,16.7725,16.7242,16.7629,12300.0
2009-10-15 12:00:00,17.33,17.36,17.32,17.34,26100.0,16.7532,16.7822,16.7435,16.7629,26100.0
2009-10-15 12:10:00,17.34,17.37,17.34,17.37,9900.0,16.7629,16.7919,16.7629,16.7919,9900.0
2009-10-15 12:20:00,17.36,17.36,17.35,17.35,14100.0,16.7822,16.7822,16.7725,16.7725,14100.0
2009-10-15 12:30:00,17.37,17.38,17.36,17.37,13800.0,16.7919,16.8015,16.7822,16.7919,13800.0
2009-10-15 12:40:00,17.38,17.38,17.38,17.38,11400.0,16.8015,16.8015,16.8015,16.8015,11400.0
2009-10-15 12:50:00,17.38,17.4,17.38,17.39,10200.0,16.8015,16.8209,16.8015,16.8112,10200.0
2009-10-15 13:00:00,17.39,17.4,17.38,17.38,9300.0,16.8112,16.8209,16.8015,16.8015,9300.0
2009-10-15 13:10:00,17.38,17.38,17.37,17.37,17400.0,16.8015,16.8015,16.7919,16.7919,17400.0
2009-10-15 13:20:00,17.37,17.37,17.37,17.37,18300.0,16.7919,16.7919,16.7919,16.7919,18300.0
2009-10-15 13:30:00,17.39,17.39,17.37,17.39,10800.0,16.8112,16.8112,16.7919,16.8112,10800.0
2009-10-15 13:40:00,17.38,17.39,17.38,17.38,10500.0,16.8015,16.8112,16.8015,16.8015,10500.0
2009-10-15 13:50:00,17.4,17.42,17.4,17.4,5100.0,16.8209,16.8402,16.8209,16.8209,5100.0
2009-10-15 14:00:00,17.42,17.42,17.4,17.4,19200.0,16.8402,16.8402,16.8209,16.8209,19200.0
2009-10-15 14:10:00,17.4,17.41,17.39,17.39,10200.0,16.8209,16.8305,16.8112,16.8112,10200.0
2009-10-15 14:20:00,17.41,17.41,17.39,17.39,10500.0,16.8305,16.8305,16.8112,16.8112,10500.0
2009-10-15 14:30:00,17.39,17.42,17.39,17.42,12300.0,16.8112,16.8402,16.8112,16.8402,12300.0
2009-10-15 14:40:00,17.42,17.44,17.42,17.43,6600.0,16.8402,16.8595,16.8402,16.8499,6600.0
2009-10-15 14:50:00,17.45,17.46,17.44,17.46,5100.0,16.8692,16.8789,16.8595,16.8789,5100.0
2009-10-15 15:00:00,17.45,17.46,17.45,17.45,6900.0,16.8692,16.8789,16.8692,16.8692,6900.0
2009-10-15 15:10:00,17.46,17.46,17.46,17.46,1200.0,16.8789,16.8789,16.8789,16.8789,1200.0
2009-10-15 15:20:00,17.46,17.48,17.43,17.43,18000.0,16.8789,16.8982,16.8499,16.8499,18000.0
2009-10-15 15:30:00,17.43,17.43,17.42,17.43,7200.0,16.8499,16.8499,16.8402,16.8499,7200.0
2009-10-15 15:40:00,17.43,17.43,17.41,17.43,9600.0,16.8499,16.8499,16.8305,16.8499,9600.0
2009-10-15 15:50:00,17.43,17.45,17.42,17.44,82500.0,16.8499,16.8692,16.8402,16.8595,82500.0
2009-10-16 09:30:00,17.29,17.38,17.29,17.36,6900.0,16.7145,16.8015,16.7145,16.7822,6900.0
2009-10-16 09:40:00,17.35,17.35,17.32,17.32,3600.0,16.7725,16.7725,16.7435,16.7435,3600.0
2009-10-16 09:50:00,17.34,17.35,17.27,17.27,2700.0,16.7629,16.7725,16.6952,16.6952,2700.0
2009-10-16 10:00:00,17.27,17.27,17.21,17.21,5700.0,16.6952,16.6952,16.6372,16.6372,5700.0
2009-10-16 10:10:00,17.22,17.25,17.21,17.25,9900.0,16.6469,16.6759,16.6372,16.6759,9900.0
2009-10-16 10:20:00,17.27,17.28,17.27,17.27,7500.0,16.6952,16.7049,16.6952,16.6952,7500.0
2009-10-16 10:30:00,17.26,17.26,17.24,17.25,3900.0,16.6855,16.6855,16.6662,16.6759,3900.0
2009-10-16 10:40:00,17.23,17.23,17.21,17.23,6000.0,16.6565,16.6565,16.6372,16.6565,6000.0
2009-10-16 10:50:00,17.22,17.24,17.22,17.24,4200.0,16.6469,16.6662,16.6469,16.6662,4200.0
2009-10-16 11:00:00,17.23,17.24,17.2,17.21,5100.0,16.6565,16.6662,16.6275,16.6372,5100.0
2009-10-16 11:10:00,17.21,17.23,17.2,17.23,4800.0,16.6372,16.6565,16.6275,16.6565,4800.0
2009-10-16 11:20:00,17.21,17.21,17.17,17.19,4200.0,16.6372,16.6372,16.5985,16.6179,4200.0
2009-10-16 11:30:00,17.18,17.2,17.18,17.19,3000.0,16.6082,16.6275,16.6082,16.6179,3000.0
2009-10-16 11:40:00,17.18,17.2,17.18,17.2,11700.0,16.6082,16.6275,16.6082,16.6275,11700.0
2009-10-16 11:50:00,17.18,17.2,17.17,17.2,20100.0,16.6082,16.6275,16.5985,16.6275,20100.0
2009-10-16 12:00:00,17.18,17.2,17.18,17.2,3300.0,16.6082,16.6275,16.6082,16.6275,3300.0
2009-10-16 12:10:00,17.21,17.21,17.21,17.21,1800.0,16.6372,16.6372,16.6372,16.6372,1800.0
2009-10-16 12:20:00,17.22,17.24,17.22,17.23,2100.0,16.6469,16.6662,16.6469,16.6565,2100.0
2009-10-16 12:30:00,17.25,17.25,17.21,17.22,2700.0,16.6759,16.6759,16.6372,16.6469,2700.0
2009-10-16 12:40:00,17.21,17.22,17.21,17.21,3900.0,16.6372,16.6469,16.6372,16.6372,3900.0
2009-10-16 12:50:00,17.22,17.23,17.22,17.23,1200.0,16.6469,16.6565,16.6469,16.6565,1200.0
2009-10-16 13:00:00,17.23,17.25,17.23,17.25,4200.0,16.6565,16.6759,16.6565,16.6759,4200.0
2009-10-16 13:10:00,17.24,17.28,17.24,17.28,2700.0,16.6662,16.7049,16.6662,16.7049,2700.0
2009-10-16 13:20:00,17.27,17.29,17.27,17.29,7800.0,16.6952,16.7145,16.6952,16.7145,7800.0
2009-10-16 13:30:00,17.33,17.35,17.33,17.34,5100.0,16.7532,16.7725,16.7532,16.7629,5100.0
2009-10-16 13:40:00,17.35,17.36,17.34,17.36,4500.0,16.7725,16.7822,16.7629,16.7822,4500.0
2009-10-16 13:50:00,17.36,17.36,17.34,17.34,5400.0,16.7822,16.7822,16.7629,16.7629,5400.0
2009-10-16 14:00:00,17.34,17.34,17.33,17.33,5700.0,16.7629,16.7629,16.7532,16.7532,5700.0
2009-10-16 14:10:00,17.32,17.34,17.31,17.31,4500.0,16.7435,16.7629,16.7339,16.7339,4500.0
2009-10-16 14:20:00,17.31,17.34,17.31,17.32,5700.0,16.7339,16.7629,16.7339,16.7435,5700.0
2009-10-16 14:30:00,17.32,17.33,17.31,17.32,3900.0,16.7435,16.7532,16.7339,16.7435,3900.0
2009-10-16 14:40:00,17.32,17.32,17.31,17.31,3600.0,16.7435,16.7435,16.7339,16.7339,3600.0
2009-10-16 14:50:00,17.31,17.32,17.31,17.31,4800.0,16.7339,16.7435,16.7339,16.7339,4800.0
2009-10-16 15:00:00,17.31,17.32,17.3,17.3,5700.0,16.7339,16.7435,16.7242,16.7242,5700.0
2009-10-16 15:10:00,17.3,17.32,17.3,17.32,13800.0,16.7242,16.7435,16.7242,16.7435,13800.0
2009-10-16 15:20:00,17.3,17.32,17.3,17.32,15300.0,16.7242,16.7435,16.7242,16.7435,15300.0
2009-10-16 15:30:00,17.32,17.33,17.31,17.33,14400.0,16.7435,16.7532,16.7339,16.7532,14400.0
2009-10-16 15:40:00,17.34,17.34,17.31,17.31,21300.0,16.7629,16.7629,16.7339,16.7339,21300.0
2009-10-16 15:50:00,17.31,17.31,17.27,17.28,40800.0,16.7339,16.7339,16.6952,16.7049,40800.0
2009-10-19 09:30:00,17.29,17.33,17.18,17.18,45000.0,16.7145,16.7532,16.6082,16.6082,45000.0
2009-10-19 09:40:00,17.18,17.2,17.16,17.18,37800.0,16.6082,16.6275,16.5889,16.6082,37800.0
2009-10-19 09:50:00,17.2,17.21,17.19,17.19,30600.0,16.6275,16.6372,16.6179,16.6179,30600.0
2009-10-19 10:00:00,17.19,17.19,17.11,17.11,38400.0,16.6179,16.6179,16.5405,16.5405,38400.0
2009-10-19 10:10:00,17.13,17.15,17.1,17.12,22500.0,16.5599,16.5792,16.5309,16.5502,22500.0
2009-10-19 10:20:00,17.11,17.15,17.11,17.13,19500.0,16.5405,16.5792,16.5405,16.5599,19500.0
2009-10-19 10:30:00,17.13,17.16,17.13,17.13,15900.0,16.5599,16.5889,16.5599,16.5599,15900.0
2009-10-19 10:40:00,17.13,17.19,17.13,17.19,15900.0,16.5599,16.6179,16.5599,16.6179,15900.0
2009-10-19 10:50:00,17.19,17.21,17.18,17.2,15600.0,16.6179,16.6372,16.6082,16.6275,15600.0
2009-10-19 11:00:00,17.19,17.22,17.19,17.22,15300.0,16.6179,16.6469,16.6179,16.6469,15300.0
2009-10-19 11:10:00,17.22,17.24,17.21,17.21,24600.0,16.6469,16.6662,16.6372,16.6372,24600.0
2009-10-19 11:20:00,17.21,17.25,17.21,17.24,21900.0,16.6372,16.6759,16.6372,16.6662,21900.0
2009-10-19 11:30:00,17.24,17.29,17.24,17.27,14100.0,16.6662,16.7145,16.6662,16.6952,14100.0
2009-10-19 11:40:00,17.27,17.29,17.27,17.29,15600.0,16.6952,16.7145,16.6952,16.7145,15600.0
2009-10-19 11:50:00,17.29,17.34,17.29,17.32,17400.0,16.7145,16.7629,16.7145,16.7435,17400.0
2009-10-19 12:00:00,17.32,17.33,17.3,17.31,14400.0,16.7435,16.7532,16.7242,16.7339,14400.0
2009-10-19 12:10:00,17.31,17.31,17.29,17.29,19500.0,16.7339,16.7339,16.7145,16.7145,19500.0
2009-10-19 12:20:00,17.29,17.3,17.28,17.29,14400.0,16.7145,16.7242,16.7049,16.7145,14400.0
2009-10-19 12:30:00,17.29,17.3,17.28,17.28,12600.0,16.7145,16.7242,16.7049,16.7049,12600.0
2009-10-19 12:40:00,17.28,17.3,17.28,17.29,17400.0,16.7049,16.7242,16.7049,16.7145,17400.0
2009-10-19 12:50:00,17.29,17.29,17.28,17.29,13800.0,16.7145,16.7145,16.7049,16.7145,13800.0
2009-10-19 13:00:00,17.3,17.31,17.28,17.3,18600.0,16.7242,16.7339,16.7049,16.7242,18600.0
2009-10-19 13:10:00,17.29,17.3,17.26,17.26,24300.0,16.7145,16.7242,16.6855,16.6855,24300.0
2009-10-19 13:20:00,17.26,17.28,17.26,17.28,18000.0,16.6855,16.7049,16.6855,16.7049,18000.0
2009-10-19 13:30:00,17.27,17.31,17.26,17.3,18300.0,16.6952,16.7339,16.6855,16.7242,18300.0
2009-10-19 13:40:00,17.3,17.3,17.24,17.24,18300.0,16.7242,16.7242,16.6662,16.6662,18300.0
2009-10-19 13:50:00,17.24,17.25,17.24,17.25,17400.0,16.6662,16.6759,16.6662,16.6759,17400.0
2009-10-19 14:00:00,17.25,17.25,17.24,17.24,17700.0,16.6759,16.6759,16.6662,16.6662,17700.0
2009-10-19 14:10:00,17.24,17.27,17.23,17.27,21000.0,16.6662,16.6952,16.6565,16.6952,21000.0
2009-10-19 14:20:00,17.26,17.27,17.24,17.26,24900.0,16.6855,16.6952,16.6662,16.6855,24900.0
2009-10-19 14:30:00,17.26,17.27,17.25,17.25,14700.0,16.6855,16.6952,16.6759,16.6759,14700.0
2009-10-19 14:40:00,17.25,17.27,17.24,17.24,16500.0,16.6759,16.6952,16.6662,16.6662,16500.0
2009-10-19 14:50:00,17.24,17.27,17.24,17.26,15600.0,16.6662,16.6952,16.6662,16.6855,15600.0
2009-10-19 15:00:00,17.26,17.27,17.24,17.24,20700.0,16.6855,16.6952,16.6662,16.6662,20700.0
2009-10-19 15:10:00,17.24,17.26,17.24,17.24,16200.0,16.6662,16.6855,16.6662,16.6662,16200.0
2009-10-19 15:20:00,17.24,17.24,17.21,17.21,22500.0,16.6662,16.6662,16.6372,16.6372,22500.0
2009-10-19 15:30:00,17.22,17.23,17.22,17.22,25200.0,16.6469,16.6565,16.6469,16.6469,25200.0
2009-10-19 15:40:00,17.22,17.22,17.2,17.22,41100.0,16.6469,16.6469,16.6275,16.6469,41100.0
2009-10-19 15:50:00,17.21,17.23,17.19,17.19,56700.0,16.6372,16.6565,16.6179,16.6179,56700.0
2009-10-20 09:30:00,17.22,17.22,17.0,17.0,29400.0,16.6469,16.6469,16.4342,16.4342,29400.0
2009-10-20 09:40:00,17.0,17.02,16.99,17.0,19200.0,16.4342,16.4535,16.4245,16.4342,19200.0
2009-10-20 09:50:00,16.99,17.04,16.99,17.03,8400.0,16.4245,16.4729,16.4245,16.4632,8400.0
2009-10-20 10:00:00,17.04,17.06,17.03,17.04,15600.0,16.4729,16.4922,16.4632,16.4729,15600.0
2009-10-20 10:10:00,17.05,17.05,17.0,17.0,5100.0,16.4825,16.4825,16.4342,16.4342,5100.0
2009-10-20 10:20:00,17.0,17.03,17.0,17.03,6900.0,16.4342,16.4632,16.4342,16.4632,6900.0
2009-10-20 10:30:00,17.03,17.04,17.02,17.04,3300.0,16.4632,16.4729,16.4535,16.4729,3300.0
2009-10-20 10:40:00,17.01,17.02,17.01,17.01,4200.0,16.4439,16.4535,16.4439,16.4439,4200.0
2009-10-20 10:50:00,17.01,17.01,16.99,16.99,4800.0,16.4439,16.4439,16.4245,16.4245,4800.0
2009-10-20 11:00:00,17.0,17.0,16.96,16.96,6900.0,16.4342,16.4342,16.3955,16.3955,6900.0
2009-10-20 11:10:00,16.97,17.0,16.97,16.99,4500.0,16.4052,16.4342,16.4052,16.4245,4500.0
2009-10-20 11:20:00,16.98,16.98,16.97,16.98,2700.0,16.4149,16.4149,16.4052,16.4149,2700.0
2009-10-20 11:30:00,16.97,16.99,16.93,16.93,5400.0,16.4052,16.4245,16.3665,16.3665,5400.0
2009-10-20 11:40:00,16.95,16.95,16.9,16.92,25800.0,16.3859,16.3859,16.3375,16.3569,25800.0
2009-10-20 11:50:00,16.92,16.92,16.9,16.9,4200.0,16.3569,16.3569,16.3375,16.3375,4200.0
2009-10-20 12:00:00,16.88,16.88,16.87,16.87,4200.0,16.3182,16.3182,16.3085,16.3085,4200.0
2009-10-20 12:10:00,16.88,16.89,16.88,16.89,2400.0,16.3182,16.3278,16.3182,16.3278,2400.0
2009-10-20 12:20:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-10-20 12:30:00,16.85,16.85,16.82,16.83,81600.0,16.2892,16.2892,16.2602,16.2698,81600.0
2009-10-20 12:40:00,16.82,16.83,16.82,16.82,11700.0,16.2602,16.2698,16.2602,16.2602,11700.0
2009-10-20 12:50:00,16.82,16.82,16.81,16.81,1800.0,16.2602,16.2602,16.2505,16.2505,1800.0
2009-10-20 13:00:00,16.8,16.82,16.8,16.8,12600.0,16.2408,16.2602,16.2408,16.2408,12600.0
2009-10-20 13:10:00,16.8,16.84,16.8,16.84,3300.0,16.2408,16.2795,16.2408,16.2795,3300.0
2009-10-20 13:20:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-10-20 13:30:00,16.85,16.85,16.83,16.84,5400.0,16.2892,16.2892,16.2698,16.2795,5400.0
2009-10-20 13:40:00,16.82,16.83,16.82,16.83,1800.0,16.2602,16.2698,16.2602,16.2698,1800.0
2009-10-20 13:50:00,16.82,16.82,16.8,16.8,3900.0,16.2602,16.2602,16.2408,16.2408,3900.0
2009-10-20 14:00:00,16.8,16.81,16.79,16.81,13200.0,16.2408,16.2505,16.2312,16.2505,13200.0
2009-10-20 14:10:00,16.8,16.83,16.8,16.83,7800.0,16.2408,16.2698,16.2408,16.2698,7800.0
2009-10-20 14:20:00,16.8,16.8,16.79,16.8,3300.0,16.2408,16.2408,16.2312,16.2408,3300.0
2009-10-20 14:30:00,16.8,16.8,16.79,16.8,3900.0,16.2408,16.2408,16.2312,16.2408,3900.0
2009-10-20 14:40:00,16.81,16.81,16.79,16.79,1500.0,16.2505,16.2505,16.2312,16.2312,1500.0
2009-10-20 14:50:00,16.78,16.78,16.76,16.78,3900.0,16.2215,16.2215,16.2022,16.2215,3900.0
2009-10-20 15:00:00,16.79,16.8,16.78,16.78,6000.0,16.2312,16.2408,16.2215,16.2215,6000.0
2009-10-20 15:10:00,16.78,16.79,16.75,16.79,8100.0,16.2215,16.2312,16.1925,16.2312,8100.0
2009-10-20 15:20:00,16.79,16.79,16.76,16.76,10500.0,16.2312,16.2312,16.2022,16.2022,10500.0
2009-10-20 15:30:00,16.77,16.78,16.73,16.73,25500.0,16.2118,16.2215,16.1732,16.1732,25500.0
2009-10-20 15:40:00,16.74,16.76,16.74,16.75,12600.0,16.1828,16.2022,16.1828,16.1925,12600.0
2009-10-20 15:50:00,16.74,16.74,16.72,16.74,35400.0,16.1828,16.1828,16.1635,16.1828,35400.0
2009-10-21 09:30:00,16.67,16.73,16.67,16.7,72900.0,16.1152,16.1732,16.1152,16.1442,72900.0
2009-10-21 09:40:00,16.71,16.8,16.71,16.79,53100.0,16.1538,16.2408,16.1538,16.2312,53100.0
2009-10-21 09:50:00,16.79,16.85,16.79,16.84,32700.0,16.2312,16.2892,16.2312,16.2795,32700.0
2009-10-21 10:00:00,16.85,16.91,16.85,16.89,6900.0,16.2892,16.3472,16.2892,16.3278,6900.0
2009-10-21 10:10:00,16.87,16.9,16.87,16.89,9900.0,16.3085,16.3375,16.3085,16.3278,9900.0
2009-10-21 10:20:00,16.88,16.88,16.85,16.85,11100.0,16.3182,16.3182,16.2892,16.2892,11100.0
2009-10-21 10:30:00,16.84,16.84,16.83,16.83,1200.0,16.2795,16.2795,16.2698,16.2698,1200.0
2009-10-21 10:40:00,16.85,16.88,16.85,16.86,14400.0,16.2892,16.3182,16.2892,16.2988,14400.0
2009-10-21 10:50:00,16.84,16.84,16.8,16.8,3300.0,16.2795,16.2795,16.2408,16.2408,3300.0
2009-10-21 11:00:00,16.8,16.81,16.77,16.81,6600.0,16.2408,16.2505,16.2118,16.2505,6600.0
2009-10-21 11:10:00,16.81,16.85,16.81,16.83,3600.0,16.2505,16.2892,16.2505,16.2698,3600.0
2009-10-21 11:20:00,16.82,16.82,16.82,16.82,3300.0,16.2602,16.2602,16.2602,16.2602,3300.0
2009-10-21 11:30:00,16.81,16.81,16.8,16.81,3000.0,16.2505,16.2505,16.2408,16.2505,3000.0
2009-10-21 11:40:00,16.81,16.81,16.76,16.76,9900.0,16.2505,16.2505,16.2022,16.2022,9900.0
2009-10-21 11:50:00,16.76,16.77,16.74,16.77,8400.0,16.2022,16.2118,16.1828,16.2118,8400.0
2009-10-21 12:00:00,16.77,16.79,16.75,16.75,5100.0,16.2118,16.2312,16.1925,16.1925,5100.0
2009-10-21 12:10:00,16.73,16.74,16.71,16.72,16500.0,16.1732,16.1828,16.1538,16.1635,16500.0
2009-10-21 12:20:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-10-21 12:30:00,16.73,16.73,16.73,16.73,1200.0,16.1732,16.1732,16.1732,16.1732,1200.0
2009-10-21 12:40:00,16.74,16.76,16.74,16.76,15000.0,16.1828,16.2022,16.1828,16.2022,15000.0
2009-10-21 12:50:00,16.76,16.76,16.75,16.76,1800.0,16.2022,16.2022,16.1925,16.2022,1800.0
2009-10-21 13:00:00,16.75,16.76,16.75,16.76,1200.0,16.1925,16.2022,16.1925,16.2022,1200.0
2009-10-21 13:10:00,16.76,16.76,16.75,16.75,1800.0,16.2022,16.2022,16.1925,16.1925,1800.0
2009-10-21 13:20:00,16.75,16.75,16.73,16.73,1200.0,16.1925,16.1925,16.1732,16.1732,1200.0
2009-10-21 13:30:00,16.72,16.77,16.71,16.77,7200.0,16.1635,16.2118,16.1538,16.2118,7200.0
2009-10-21 13:40:00,16.76,16.77,16.74,16.75,66000.0,16.2022,16.2118,16.1828,16.1925,66000.0
2009-10-21 13:50:00,16.75,16.8,16.75,16.79,9000.0,16.1925,16.2408,16.1925,16.2312,9000.0
2009-10-21 14:00:00,16.78,16.8,16.77,16.8,7500.0,16.2215,16.2408,16.2118,16.2408,7500.0
2009-10-21 14:10:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-10-21 14:20:00,16.74,16.76,16.74,16.76,32700.0,16.1828,16.2022,16.1828,16.2022,32700.0
2009-10-21 14:30:00,16.78,16.78,16.75,16.75,900.0,16.2215,16.2215,16.1925,16.1925,900.0
2009-10-21 14:40:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-10-21 14:50:00,16.78,16.78,16.77,16.78,1500.0,16.2215,16.2215,16.2118,16.2215,1500.0
2009-10-21 15:00:00,16.78,16.79,16.78,16.79,3600.0,16.2215,16.2312,16.2215,16.2312,3600.0
2009-10-21 15:10:00,16.79,16.79,16.75,16.75,1500.0,16.2312,16.2312,16.1925,16.1925,1500.0
2009-10-21 15:20:00,16.74,16.74,16.69,16.7,21000.0,16.1828,16.1828,16.1345,16.1442,21000.0
2009-10-21 15:30:00,16.68,16.68,16.56,16.6,97500.0,16.1248,16.1248,16.0088,16.0475,97500.0
2009-10-21 15:40:00,16.61,16.62,16.55,16.55,38400.0,16.0572,16.0668,15.9992,15.9992,38400.0
2009-10-21 15:50:00,16.57,16.58,16.5,16.52,121500.0,16.0185,16.0282,15.9508,15.9702,121500.0
2009-10-22 09:30:00,16.56,16.56,16.46,16.53,25200.0,16.0088,16.0088,15.9122,15.9798,25200.0
2009-10-22 09:40:00,16.56,16.57,16.51,16.57,49800.0,16.0088,16.0185,15.9605,16.0185,49800.0
2009-10-22 09:50:00,16.57,16.59,16.57,16.59,900.0,16.0185,16.0378,16.0185,16.0378,900.0
2009-10-22 10:00:00,16.54,16.54,16.54,16.54,600.0,15.9895,15.9895,15.9895,15.9895,600.0
2009-10-22 10:10:00,16.56,16.59,16.56,16.59,22500.0,16.0088,16.0378,16.0088,16.0378,22500.0
2009-10-22 10:20:00,16.59,16.63,16.59,16.59,74100.0,16.0378,16.0765,16.0378,16.0378,74100.0
2009-10-22 10:30:00,16.61,16.63,16.59,16.62,11100.0,16.0572,16.0765,16.0378,16.0668,11100.0
2009-10-22 10:40:00,16.63,16.66,16.63,16.66,17700.0,16.0765,16.1055,16.0765,16.1055,17700.0
2009-10-22 10:50:00,16.67,16.67,16.65,16.65,7800.0,16.1152,16.1152,16.0958,16.0958,7800.0
2009-10-22 11:00:00,16.65,16.67,16.64,16.67,18600.0,16.0958,16.1152,16.0862,16.1152,18600.0
2009-10-22 11:10:00,16.68,16.68,16.67,16.67,2700.0,16.1248,16.1248,16.1152,16.1152,2700.0
2009-10-22 11:20:00,16.67,16.67,16.67,16.67,1500.0,16.1152,16.1152,16.1152,16.1152,1500.0
2009-10-22 11:30:00,16.66,16.67,16.66,16.66,1800.0,16.1055,16.1152,16.1055,16.1055,1800.0
2009-10-22 11:40:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 11:50:00,16.67,16.67,16.66,16.66,600.0,16.1152,16.1152,16.1055,16.1055,600.0
2009-10-22 12:00:00,16.66,16.66,16.65,16.66,3600.0,16.1055,16.1055,16.0958,16.1055,3600.0
2009-10-22 12:10:00,16.67,16.67,16.66,16.66,900.0,16.1152,16.1152,16.1055,16.1055,900.0
2009-10-22 12:20:00,16.66,16.66,16.65,16.66,2400.0,16.1055,16.1055,16.0958,16.1055,2400.0
2009-10-22 12:30:00,16.66,16.67,16.66,16.66,900.0,16.1055,16.1152,16.1055,16.1055,900.0
2009-10-22 12:40:00,16.67,16.68,16.67,16.68,3600.0,16.1152,16.1248,16.1152,16.1248,3600.0
2009-10-22 12:50:00,16.68,16.69,16.68,16.69,1500.0,16.1248,16.1345,16.1248,16.1345,1500.0
2009-10-22 13:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-10-22 13:10:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-10-22 13:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 13:30:00,16.67,16.67,16.65,16.67,1800.0,16.1152,16.1152,16.0958,16.1152,1800.0
2009-10-22 13:40:00,16.67,16.67,16.67,16.67,1500.0,16.1152,16.1152,16.1152,16.1152,1500.0
2009-10-22 13:50:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-10-22 14:00:00,16.68,16.73,16.68,16.73,2400.0,16.1248,16.1732,16.1248,16.1732,2400.0
2009-10-22 14:10:00,16.77,16.77,16.77,16.77,3000.0,16.2118,16.2118,16.2118,16.2118,3000.0
2009-10-22 14:20:00,16.78,16.79,16.77,16.78,2700.0,16.2215,16.2312,16.2118,16.2215,2700.0
2009-10-22 14:30:00,16.78,16.78,16.76,16.76,9000.0,16.2215,16.2215,16.2022,16.2022,9000.0
2009-10-22 14:40:00,16.76,16.77,16.75,16.76,5400.0,16.2022,16.2118,16.1925,16.2022,5400.0
2009-10-22 14:50:00,16.75,16.77,16.75,16.77,3900.0,16.1925,16.2118,16.1925,16.2118,3900.0
2009-10-22 15:00:00,16.77,16.79,16.77,16.77,4200.0,16.2118,16.2312,16.2118,16.2118,4200.0
2009-10-22 15:10:00,16.78,16.79,16.76,16.79,5100.0,16.2215,16.2312,16.2022,16.2312,5100.0
2009-10-22 15:20:00,16.82,16.84,16.81,16.81,8700.0,16.2602,16.2795,16.2505,16.2505,8700.0
2009-10-22 15:30:00,16.82,16.82,16.78,16.78,3900.0,16.2602,16.2602,16.2215,16.2215,3900.0
2009-10-22 15:40:00,16.78,16.79,16.78,16.78,2100.0,16.2215,16.2312,16.2215,16.2215,2100.0
2009-10-22 15:50:00,16.79,16.79,16.74,16.74,14400.0,16.2312,16.2312,16.1828,16.1828,14400.0
2009-10-23 09:30:00,16.76,16.8,16.64,16.67,18300.0,16.2022,16.2408,16.0862,16.1152,18300.0
2009-10-23 09:40:00,16.67,16.67,16.62,16.63,8700.0,16.1152,16.1152,16.0668,16.0765,8700.0
2009-10-23 09:50:00,16.65,16.68,16.63,16.67,6300.0,16.0958,16.1248,16.0765,16.1152,6300.0
2009-10-23 10:00:00,16.73,16.75,16.64,16.65,7500.0,16.1732,16.1925,16.0862,16.0958,7500.0
2009-10-23 10:10:00,16.63,16.63,16.61,16.62,2700.0,16.0765,16.0765,16.0572,16.0668,2700.0
2009-10-23 10:20:00,16.63,16.64,16.62,16.64,5100.0,16.0765,16.0862,16.0668,16.0862,5100.0
2009-10-23 10:30:00,16.64,16.64,16.61,16.63,12900.0,16.0862,16.0862,16.0572,16.0765,12900.0
2009-10-23 10:40:00,16.64,16.64,16.6,16.6,1800.0,16.0862,16.0862,16.0475,16.0475,1800.0
2009-10-23 10:50:00,16.59,16.61,16.57,16.57,15000.0,16.0378,16.0572,16.0185,16.0185,15000.0
2009-10-23 11:00:00,16.59,16.59,16.54,16.57,9000.0,16.0378,16.0378,15.9895,16.0185,9000.0
2009-10-23 11:10:00,16.54,16.54,16.49,16.49,22500.0,15.9895,15.9895,15.9412,15.9412,22500.0
2009-10-23 11:20:00,16.49,16.52,16.49,16.52,11400.0,15.9412,15.9702,15.9412,15.9702,11400.0
2009-10-23 11:30:00,16.52,16.52,16.51,16.51,5700.0,15.9702,15.9702,15.9605,15.9605,5700.0
2009-10-23 11:40:00,16.51,16.52,16.51,16.51,8700.0,15.9605,15.9702,15.9605,15.9605,8700.0
2009-10-23 11:50:00,16.52,16.52,16.5,16.51,10200.0,15.9702,15.9702,15.9508,15.9605,10200.0
2009-10-23 12:00:00,16.51,16.52,16.5,16.51,9300.0,15.9605,15.9702,15.9508,15.9605,9300.0
2009-10-23 12:10:00,16.49,16.51,16.49,16.51,1500.0,15.9412,15.9605,15.9412,15.9605,1500.0
2009-10-23 12:20:00,16.51,16.51,16.5,16.5,1800.0,15.9605,15.9605,15.9508,15.9508,1800.0
2009-10-23 12:30:00,16.49,16.5,16.48,16.49,4500.0,15.9412,15.9508,15.9315,15.9412,4500.0
2009-10-23 12:40:00,16.49,16.49,16.49,16.49,600.0,15.9412,15.9412,15.9412,15.9412,600.0
2009-10-23 12:50:00,16.53,16.53,16.51,16.52,10200.0,15.9798,15.9798,15.9605,15.9702,10200.0
2009-10-23 13:00:00,16.5,16.51,16.5,16.5,8700.0,15.9508,15.9605,15.9508,15.9508,8700.0
2009-10-23 13:10:00,16.51,16.52,16.51,16.51,6600.0,15.9605,15.9702,15.9605,15.9605,6600.0
2009-10-23 13:20:00,16.51,16.51,16.49,16.5,11700.0,15.9605,15.9605,15.9412,15.9508,11700.0
2009-10-23 13:30:00,16.49,16.5,16.46,16.48,10200.0,15.9412,15.9508,15.9122,15.9315,10200.0
2009-10-23 13:40:00,16.47,16.49,16.47,16.47,4800.0,15.9218,15.9412,15.9218,15.9218,4800.0
2009-10-23 13:50:00,16.48,16.51,16.48,16.5,13200.0,15.9315,15.9605,15.9315,15.9508,13200.0
2009-10-23 14:00:00,16.5,16.51,16.47,16.47,8400.0,15.9508,15.9605,15.9218,15.9218,8400.0
2009-10-23 14:10:00,16.49,16.51,16.48,16.48,24600.0,15.9412,15.9605,15.9315,15.9315,24600.0
2009-10-23 14:20:00,16.51,16.52,16.49,16.49,4200.0,15.9605,15.9702,15.9412,15.9412,4200.0
2009-10-23 14:30:00,16.5,16.5,16.48,16.5,10500.0,15.9508,15.9508,15.9315,15.9508,10500.0
2009-10-23 14:40:00,16.5,16.5,16.5,16.5,900.0,15.9508,15.9508,15.9508,15.9508,900.0
2009-10-23 14:50:00,16.5,16.52,16.48,16.52,36000.0,15.9508,15.9702,15.9315,15.9702,36000.0
2009-10-23 15:00:00,16.5,16.53,16.49,16.51,15000.0,15.9508,15.9798,15.9412,15.9605,15000.0
2009-10-23 15:10:00,16.5,16.53,16.5,16.51,6900.0,15.9508,15.9798,15.9508,15.9605,6900.0
2009-10-23 15:20:00,16.52,16.52,16.48,16.49,8700.0,15.9702,15.9702,15.9315,15.9412,8700.0
2009-10-23 15:30:00,16.49,16.49,16.47,16.47,22200.0,15.9412,15.9412,15.9218,15.9218,22200.0
2009-10-23 15:40:00,16.47,16.49,16.47,16.48,20400.0,15.9218,15.9412,15.9218,15.9315,20400.0
2009-10-23 15:50:00,16.49,16.49,16.47,16.48,39300.0,15.9412,15.9412,15.9218,15.9315,39300.0
2009-10-26 09:30:00,16.57,16.57,16.38,16.56,6300.0,16.0185,16.0185,15.8348,16.0088,6300.0
2009-10-26 09:40:00,16.55,16.63,16.54,16.62,11700.0,15.9992,16.0765,15.9895,16.0668,11700.0
2009-10-26 09:50:00,16.63,16.63,16.61,16.61,2700.0,16.0765,16.0765,16.0572,16.0572,2700.0
2009-10-26 10:00:00,16.61,16.63,16.6,16.6,19800.0,16.0572,16.0765,16.0475,16.0475,19800.0
2009-10-26 10:10:00,16.59,16.59,16.57,16.57,2100.0,16.0378,16.0378,16.0185,16.0185,2100.0
2009-10-26 10:20:00,16.54,16.55,16.52,16.54,3900.0,15.9895,15.9992,15.9702,15.9895,3900.0
2009-10-26 10:30:00,16.55,16.58,16.54,16.55,13200.0,15.9992,16.0282,15.9895,15.9992,13200.0
2009-10-26 10:40:00,16.56,16.57,16.55,16.56,6000.0,16.0088,16.0185,15.9992,16.0088,6000.0
2009-10-26 10:50:00,16.55,16.55,16.54,16.55,6300.0,15.9992,15.9992,15.9895,15.9992,6300.0
2009-10-26 11:00:00,16.55,16.56,16.54,16.56,7500.0,15.9992,16.0088,15.9895,16.0088,7500.0
2009-10-26 11:10:00,16.56,16.56,16.5,16.51,177300.0,16.0088,16.0088,15.9508,15.9605,177300.0
2009-10-26 11:20:00,16.49,16.5,16.46,16.46,2700.0,15.9412,15.9508,15.9122,15.9122,2700.0
2009-10-26 11:30:00,16.44,16.44,16.28,16.33,119100.0,15.8928,15.8928,15.7382,15.7865,119100.0
2009-10-26 11:40:00,16.32,16.33,16.25,16.25,55200.0,15.7768,15.7865,15.7092,15.7092,55200.0
2009-10-26 11:50:00,16.26,16.26,16.18,16.18,70500.0,15.7188,15.7188,15.6415,15.6415,70500.0
2009-10-26 12:00:00,16.19,16.2,16.11,16.14,25800.0,15.6511,15.6608,15.5738,15.6028,25800.0
2009-10-26 12:10:00,16.15,16.17,16.15,16.17,6900.0,15.6125,15.6318,15.6125,15.6318,6900.0
2009-10-26 12:20:00,16.19,16.21,16.18,16.21,9900.0,15.6511,15.6705,15.6415,15.6705,9900.0
2009-10-26 12:30:00,16.18,16.18,16.18,16.18,600.0,15.6415,15.6415,15.6415,15.6415,600.0
2009-10-26 12:40:00,16.16,16.16,16.14,16.15,5700.0,15.6221,15.6221,15.6028,15.6125,5700.0
2009-10-26 12:50:00,16.16,16.22,16.16,16.19,9300.0,15.6221,15.6801,15.6221,15.6511,9300.0
2009-10-26 13:00:00,16.21,16.21,16.21,16.21,300.0,15.6705,15.6705,15.6705,15.6705,300.0
2009-10-26 13:10:00,16.21,16.21,16.16,16.19,12000.0,15.6705,15.6705,15.6221,15.6511,12000.0
2009-10-26 13:20:00,16.16,16.18,16.16,16.18,3900.0,15.6221,15.6415,15.6221,15.6415,3900.0
2009-10-26 13:30:00,16.18,16.19,16.16,16.17,31500.0,15.6415,15.6511,15.6221,15.6318,31500.0
2009-10-26 13:40:00,16.17,16.18,16.17,16.18,3000.0,15.6318,15.6415,15.6318,15.6415,3000.0
2009-10-26 13:50:00,16.16,16.16,16.13,16.13,3300.0,15.6221,15.6221,15.5931,15.5931,3300.0
2009-10-26 14:00:00,16.13,16.16,16.13,16.15,65100.0,15.5931,15.6221,15.5931,15.6125,65100.0
2009-10-26 14:10:00,16.15,16.16,16.12,16.12,24900.0,15.6125,15.6221,15.5835,15.5835,24900.0
2009-10-26 14:20:00,16.13,16.14,16.11,16.14,10500.0,15.5931,15.6028,15.5738,15.6028,10500.0
2009-10-26 14:30:00,16.14,16.15,16.1,16.12,77100.0,15.6028,15.6125,15.5641,15.5835,77100.0
2009-10-26 14:40:00,16.13,16.14,16.12,16.13,26100.0,15.5931,15.6028,15.5835,15.5931,26100.0
2009-10-26 14:50:00,16.14,16.17,16.14,16.17,11400.0,15.6028,15.6318,15.6028,15.6318,11400.0
2009-10-26 15:00:00,16.17,16.17,16.14,16.14,14700.0,15.6318,15.6318,15.6028,15.6028,14700.0
2009-10-26 15:10:00,16.14,16.17,16.14,16.17,3300.0,15.6028,15.6318,15.6028,15.6318,3300.0
2009-10-26 15:20:00,16.17,16.17,16.13,16.13,12000.0,15.6318,15.6318,15.5931,15.5931,12000.0
2009-10-26 15:30:00,16.15,16.16,16.13,16.13,5700.0,15.6125,15.6221,15.5931,15.5931,5700.0
2009-10-26 15:40:00,16.16,16.2,16.14,16.2,17700.0,15.6221,15.6608,15.6028,15.6608,17700.0
2009-10-26 15:50:00,16.2,16.21,16.15,16.16,35400.0,15.6608,15.6705,15.6125,15.6221,35400.0
2009-10-27 09:30:00,16.14,16.27,16.07,16.23,20400.0,15.6028,15.7285,15.5351,15.6898,20400.0
2009-10-27 09:40:00,16.23,16.23,16.2,16.22,58800.0,15.6898,15.6898,15.6608,15.6801,58800.0
2009-10-27 09:50:00,16.21,16.24,16.21,16.22,3600.0,15.6705,15.6995,15.6705,15.6801,3600.0
2009-10-27 10:00:00,16.19,16.19,16.0,16.09,26100.0,15.6511,15.6511,15.4675,15.5545,26100.0
2009-10-27 10:10:00,16.08,16.12,16.07,16.12,5400.0,15.5448,15.5835,15.5351,15.5835,5400.0
2009-10-27 10:20:00,16.16,16.19,16.16,16.18,1800.0,15.6221,15.6511,15.6221,15.6415,1800.0
2009-10-27 10:30:00,16.19,16.24,16.19,16.24,1500.0,15.6511,15.6995,15.6511,15.6995,1500.0
2009-10-27 10:40:00,16.26,16.32,16.26,16.31,2400.0,15.7188,15.7768,15.7188,15.7672,2400.0
2009-10-27 10:50:00,16.32,16.32,16.25,16.26,6600.0,15.7768,15.7768,15.7092,15.7188,6600.0
2009-10-27 11:00:00,16.26,16.26,16.2,16.23,3900.0,15.7188,15.7188,15.6608,15.6898,3900.0
2009-10-27 11:10:00,16.22,16.24,16.22,16.24,3300.0,15.6801,15.6995,15.6801,15.6995,3300.0
2009-10-27 11:20:00,16.26,16.28,16.25,16.25,34800.0,15.7188,15.7382,15.7092,15.7092,34800.0
2009-10-27 11:30:00,16.26,16.28,16.26,16.26,14700.0,15.7188,15.7382,15.7188,15.7188,14700.0
2009-10-27 11:40:00,16.27,16.28,16.26,16.28,14700.0,15.7285,15.7382,15.7188,15.7382,14700.0
2009-10-27 11:50:00,16.27,16.28,16.25,16.25,15900.0,15.7285,15.7382,15.7092,15.7092,15900.0
2009-10-27 12:00:00,16.25,16.26,16.25,16.26,11100.0,15.7092,15.7188,15.7092,15.7188,11100.0
2009-10-27 12:10:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-10-27 12:20:00,16.28,16.28,16.26,16.26,1500.0,15.7382,15.7382,15.7188,15.7188,1500.0
2009-10-27 12:30:00,16.26,16.26,16.24,16.24,12300.0,15.7188,15.7188,15.6995,15.6995,12300.0
2009-10-27 12:40:00,16.24,16.25,16.24,16.25,11400.0,15.6995,15.7092,15.6995,15.7092,11400.0
2009-10-27 12:50:00,16.26,16.26,16.24,16.24,12900.0,15.7188,15.7188,15.6995,15.6995,12900.0
2009-10-27 13:00:00,16.23,16.23,16.2,16.22,2100.0,15.6898,15.6898,15.6608,15.6801,2100.0
2009-10-27 13:10:00,16.23,16.25,16.22,16.22,12600.0,15.6898,15.7092,15.6801,15.6801,12600.0
2009-10-27 13:20:00,16.21,16.21,16.15,16.15,36900.0,15.6705,15.6705,15.6125,15.6125,36900.0
2009-10-27 13:30:00,16.16,16.16,16.13,16.15,17700.0,15.6221,15.6221,15.5931,15.6125,17700.0
2009-10-27 13:40:00,16.16,16.17,16.16,16.16,4800.0,15.6221,15.6318,15.6221,15.6221,4800.0
2009-10-27 13:50:00,16.16,16.17,16.13,16.14,20100.0,15.6221,15.6318,15.5931,15.6028,20100.0
2009-10-27 14:00:00,16.14,16.14,16.12,16.12,12000.0,15.6028,15.6028,15.5835,15.5835,12000.0
2009-10-27 14:10:00,16.13,16.18,16.13,16.17,11100.0,15.5931,15.6415,15.5931,15.6318,11100.0
2009-10-27 14:20:00,16.16,16.21,16.16,16.19,9300.0,15.6221,15.6705,15.6221,15.6511,9300.0
2009-10-27 14:30:00,16.19,16.19,16.17,16.17,6300.0,15.6511,15.6511,15.6318,15.6318,6300.0
2009-10-27 14:40:00,16.18,16.18,16.17,16.17,10800.0,15.6415,15.6415,15.6318,15.6318,10800.0
2009-10-27 14:50:00,16.2,16.21,16.2,16.21,2100.0,15.6608,15.6705,15.6608,15.6705,2100.0
2009-10-27 15:00:00,16.19,16.2,16.17,16.17,2100.0,15.6511,15.6608,15.6318,15.6318,2100.0
2009-10-27 15:10:00,16.18,16.2,16.17,16.2,4500.0,15.6415,15.6608,15.6318,15.6608,4500.0
2009-10-27 15:20:00,16.2,16.2,16.18,16.19,4800.0,15.6608,15.6608,15.6415,15.6511,4800.0
2009-10-27 15:30:00,16.19,16.19,16.14,16.16,3300.0,15.6511,15.6511,15.6028,15.6221,3300.0
2009-10-27 15:40:00,16.15,16.17,16.13,16.14,10800.0,15.6125,15.6318,15.5931,15.6028,10800.0
2009-10-27 15:50:00,16.15,16.15,16.11,16.11,10800.0,15.6125,15.6125,15.5738,15.5738,10800.0
2009-10-28 09:30:00,16.1,16.1,16.04,16.05,33900.0,15.5641,15.5641,15.5061,15.5158,33900.0
2009-10-28 09:40:00,16.04,16.04,15.96,15.96,15300.0,15.5061,15.5061,15.4288,15.4288,15300.0
2009-10-28 09:50:00,15.97,15.98,15.9,15.93,18000.0,15.4385,15.4481,15.3708,15.3998,18000.0
2009-10-28 10:00:00,15.93,15.93,15.85,15.92,26100.0,15.3998,15.3998,15.3225,15.3901,26100.0
2009-10-28 10:10:00,15.97,15.97,15.94,15.95,18000.0,15.4385,15.4385,15.4095,15.4191,18000.0
2009-10-28 10:20:00,15.93,15.97,15.93,15.95,67800.0,15.3998,15.4385,15.3998,15.4191,67800.0
2009-10-28 10:30:00,15.95,15.99,15.95,15.97,9000.0,15.4191,15.4578,15.4191,15.4385,9000.0
2009-10-28 10:40:00,15.98,16.0,15.94,15.94,17400.0,15.4481,15.4675,15.4095,15.4095,17400.0
2009-10-28 10:50:00,15.92,15.93,15.88,15.92,11100.0,15.3901,15.3998,15.3515,15.3901,11100.0
2009-10-28 11:00:00,15.88,15.88,15.84,15.85,20700.0,15.3515,15.3515,15.3128,15.3225,20700.0
2009-10-28 11:10:00,15.83,15.84,15.82,15.82,93600.0,15.3031,15.3128,15.2935,15.2935,93600.0
2009-10-28 11:20:00,15.82,15.82,15.78,15.78,45600.0,15.2935,15.2935,15.2548,15.2548,45600.0
2009-10-28 11:30:00,15.79,15.8,15.78,15.78,16200.0,15.2645,15.2741,15.2548,15.2548,16200.0
2009-10-28 11:40:00,15.78,15.82,15.76,15.81,9900.0,15.2548,15.2935,15.2355,15.2838,9900.0
2009-10-28 11:50:00,15.8,15.81,15.79,15.79,3300.0,15.2741,15.2838,15.2645,15.2645,3300.0
2009-10-28 12:00:00,15.79,15.8,15.77,15.78,2100.0,15.2645,15.2741,15.2451,15.2548,2100.0
2009-10-28 12:10:00,15.77,15.78,15.77,15.78,2100.0,15.2451,15.2548,15.2451,15.2548,2100.0
2009-10-28 12:20:00,15.77,15.78,15.74,15.76,22200.0,15.2451,15.2548,15.2161,15.2355,22200.0
2009-10-28 12:30:00,15.77,15.77,15.75,15.75,37500.0,15.2451,15.2451,15.2258,15.2258,37500.0
2009-10-28 12:40:00,15.75,15.75,15.71,15.71,118800.0,15.2258,15.2258,15.1871,15.1871,118800.0
2009-10-28 12:50:00,15.7,15.7,15.67,15.69,48000.0,15.1775,15.1775,15.1485,15.1678,48000.0
2009-10-28 13:00:00,15.69,15.74,15.68,15.74,13800.0,15.1678,15.2161,15.1581,15.2161,13800.0
2009-10-28 13:10:00,15.74,15.78,15.74,15.78,12900.0,15.2161,15.2548,15.2161,15.2548,12900.0
2009-10-28 13:20:00,15.72,15.72,15.71,15.71,11400.0,15.1968,15.1968,15.1871,15.1871,11400.0
2009-10-28 13:30:00,15.71,15.71,15.69,15.69,2700.0,15.1871,15.1871,15.1678,15.1678,2700.0
2009-10-28 13:40:00,15.69,15.7,15.68,15.7,30900.0,15.1678,15.1775,15.1581,15.1775,30900.0
2009-10-28 13:50:00,15.68,15.69,15.68,15.68,11700.0,15.1581,15.1678,15.1581,15.1581,11700.0
2009-10-28 14:00:00,15.67,15.68,15.66,15.67,24900.0,15.1485,15.1581,15.1388,15.1485,24900.0
2009-10-28 14:10:00,15.68,15.69,15.67,15.69,16500.0,15.1581,15.1678,15.1485,15.1678,16500.0
2009-10-28 14:20:00,15.67,15.67,15.63,15.64,9900.0,15.1485,15.1485,15.1098,15.1195,9900.0
2009-10-28 14:30:00,15.65,15.65,15.62,15.62,10500.0,15.1291,15.1291,15.1001,15.1001,10500.0
2009-10-28 14:40:00,15.62,15.63,15.61,15.63,18900.0,15.1001,15.1098,15.0905,15.1098,18900.0
2009-10-28 14:50:00,15.63,15.64,15.62,15.62,7500.0,15.1098,15.1195,15.1001,15.1001,7500.0
2009-10-28 15:00:00,15.62,15.63,15.61,15.62,16500.0,15.1001,15.1098,15.0905,15.1001,16500.0
2009-10-28 15:10:00,15.62,15.63,15.57,15.6,25500.0,15.1001,15.1098,15.0518,15.0808,25500.0
2009-10-28 15:20:00,15.6,15.6,15.57,15.59,25500.0,15.0808,15.0808,15.0518,15.0711,25500.0
2009-10-28 15:30:00,15.59,15.59,15.52,15.52,20700.0,15.0711,15.0711,15.0034,15.0034,20700.0
2009-10-28 15:40:00,15.51,15.58,15.51,15.58,63900.0,14.9938,15.0615,14.9938,15.0615,63900.0
2009-10-28 15:50:00,15.59,15.59,15.54,15.54,38100.0,15.0711,15.0711,15.0228,15.0228,38100.0
2009-10-29 09:30:00,15.76,15.81,15.76,15.79,17100.0,15.2355,15.2838,15.2355,15.2645,17100.0
2009-10-29 09:40:00,15.78,15.78,15.75,15.76,7500.0,15.2548,15.2548,15.2258,15.2355,7500.0
2009-10-29 09:50:00,15.78,15.79,15.74,15.78,40200.0,15.2548,15.2645,15.2161,15.2548,40200.0
2009-10-29 10:00:00,15.83,15.83,15.76,15.8,501600.0,15.3031,15.3031,15.2355,15.2741,501600.0
2009-10-29 10:10:00,15.81,15.88,15.81,15.88,3900.0,15.2838,15.3515,15.2838,15.3515,3900.0
2009-10-29 10:20:00,15.88,15.93,15.88,15.89,23700.0,15.3515,15.3998,15.3515,15.3611,23700.0
2009-10-29 10:30:00,15.9,15.91,15.88,15.9,14100.0,15.3708,15.3805,15.3515,15.3708,14100.0
2009-10-29 10:40:00,15.9,15.9,15.9,15.9,4200.0,15.3708,15.3708,15.3708,15.3708,4200.0
2009-10-29 10:50:00,15.93,15.95,15.92,15.95,5700.0,15.3998,15.4191,15.3901,15.4191,5700.0
2009-10-29 11:00:00,15.95,15.97,15.95,15.97,5700.0,15.4191,15.4385,15.4191,15.4385,5700.0
2009-10-29 11:10:00,15.96,15.96,15.93,15.93,2400.0,15.4288,15.4288,15.3998,15.3998,2400.0
2009-10-29 11:20:00,15.93,15.95,15.92,15.94,25800.0,15.3998,15.4191,15.3901,15.4095,25800.0
2009-10-29 11:30:00,15.95,15.97,15.95,15.97,12000.0,15.4191,15.4385,15.4191,15.4385,12000.0
2009-10-29 11:40:00,15.96,15.96,15.94,15.96,12000.0,15.4288,15.4288,15.4095,15.4288,12000.0
2009-10-29 11:50:00,15.96,15.96,15.96,15.96,3600.0,15.4288,15.4288,15.4288,15.4288,3600.0
2009-10-29 12:00:00,15.96,15.96,15.95,15.95,6600.0,15.4288,15.4288,15.4191,15.4191,6600.0
2009-10-29 12:10:00,15.95,15.96,15.95,15.95,1500.0,15.4191,15.4288,15.4191,15.4191,1500.0
2009-10-29 12:20:00,15.95,15.95,15.93,15.93,1800.0,15.4191,15.4191,15.3998,15.3998,1800.0
2009-10-29 12:30:00,15.92,15.95,15.92,15.95,5700.0,15.3901,15.4191,15.3901,15.4191,5700.0
2009-10-29 12:40:00,15.95,15.95,15.94,15.94,5700.0,15.4191,15.4191,15.4095,15.4095,5700.0
2009-10-29 12:50:00,15.94,15.94,15.92,15.93,900.0,15.4095,15.4095,15.3901,15.3998,900.0
2009-10-29 13:00:00,15.92,15.92,15.89,15.89,7200.0,15.3901,15.3901,15.3611,15.3611,7200.0
2009-10-29 13:10:00,15.89,15.9,15.89,15.9,4800.0,15.3611,15.3708,15.3611,15.3708,4800.0
2009-10-29 13:20:00,15.91,15.91,15.9,15.9,7200.0,15.3805,15.3805,15.3708,15.3708,7200.0
2009-10-29 13:30:00,15.88,15.9,15.88,15.9,1500.0,15.3515,15.3708,15.3515,15.3708,1500.0
2009-10-29 13:40:00,15.89,15.9,15.88,15.88,4200.0,15.3611,15.3708,15.3515,15.3515,4200.0
2009-10-29 13:50:00,15.89,15.9,15.88,15.89,4800.0,15.3611,15.3708,15.3515,15.3611,4800.0
2009-10-29 14:00:00,15.88,15.88,15.86,15.87,2700.0,15.3515,15.3515,15.3321,15.3418,2700.0
2009-10-29 14:10:00,15.87,15.88,15.85,15.88,6000.0,15.3418,15.3515,15.3225,15.3515,6000.0
2009-10-29 14:20:00,15.86,15.9,15.86,15.9,5700.0,15.3321,15.3708,15.3321,15.3708,5700.0
2009-10-29 14:30:00,15.9,15.91,15.9,15.91,2700.0,15.3708,15.3805,15.3708,15.3805,2700.0
2009-10-29 14:40:00,15.92,15.92,15.9,15.9,6600.0,15.3901,15.3901,15.3708,15.3708,6600.0
2009-10-29 14:50:00,15.9,15.91,15.9,15.91,7200.0,15.3708,15.3805,15.3708,15.3805,7200.0
2009-10-29 15:00:00,15.9,15.93,15.9,15.93,8400.0,15.3708,15.3998,15.3708,15.3998,8400.0
2009-10-29 15:10:00,15.93,15.94,15.9,15.92,16800.0,15.3998,15.4095,15.3708,15.3901,16800.0
2009-10-29 15:20:00,15.92,15.92,15.88,15.88,14700.0,15.3901,15.3901,15.3515,15.3515,14700.0
2009-10-29 15:30:00,15.9,15.9,15.87,15.9,170700.0,15.3708,15.3708,15.3418,15.3708,170700.0
2009-10-29 15:40:00,15.9,15.9,15.84,15.85,115500.0,15.3708,15.3708,15.3128,15.3225,115500.0
2009-10-29 15:50:00,15.86,15.88,15.84,15.88,104400.0,15.3321,15.3515,15.3128,15.3515,104400.0
2009-10-30 09:30:00,15.81,15.86,15.79,15.84,60000.0,15.2838,15.3321,15.2645,15.3128,60000.0
2009-10-30 09:40:00,15.82,15.88,15.76,15.78,63300.0,15.2935,15.3515,15.2355,15.2548,63300.0
2009-10-30 09:50:00,15.8,15.82,15.77,15.81,16800.0,15.2741,15.2935,15.2451,15.2838,16800.0
2009-10-30 10:00:00,15.81,15.85,15.8,15.85,10200.0,15.2838,15.3225,15.2741,15.3225,10200.0
2009-10-30 10:10:00,15.84,15.88,15.83,15.85,3000.0,15.3128,15.3515,15.3031,15.3225,3000.0
2009-10-30 10:20:00,15.85,15.88,15.83,15.86,15000.0,15.3225,15.3515,15.3031,15.3321,15000.0
2009-10-30 10:30:00,15.85,15.85,15.84,15.84,3900.0,15.3225,15.3225,15.3128,15.3128,3900.0
2009-10-30 10:40:00,15.84,15.84,15.82,15.84,2400.0,15.3128,15.3128,15.2935,15.3128,2400.0
2009-10-30 10:50:00,15.85,15.85,15.83,15.85,12600.0,15.3225,15.3225,15.3031,15.3225,12600.0
2009-10-30 11:00:00,15.86,15.87,15.86,15.86,900.0,15.3321,15.3418,15.3321,15.3321,900.0
2009-10-30 11:10:00,15.87,15.87,15.85,15.85,19500.0,15.3418,15.3418,15.3225,15.3225,19500.0
2009-10-30 11:20:00,15.87,15.87,15.86,15.86,1500.0,15.3418,15.3418,15.3321,15.3321,1500.0
2009-10-30 11:30:00,15.87,15.87,15.81,15.81,6900.0,15.3418,15.3418,15.2838,15.2838,6900.0
2009-10-30 11:40:00,15.79,15.79,15.76,15.76,12600.0,15.2645,15.2645,15.2355,15.2355,12600.0
2009-10-30 11:50:00,15.76,15.76,15.73,15.74,38400.0,15.2355,15.2355,15.2065,15.2161,38400.0
2009-10-30 12:00:00,15.74,15.75,15.73,15.75,6000.0,15.2161,15.2258,15.2065,15.2258,6000.0
2009-10-30 12:10:00,15.78,15.79,15.76,15.76,4800.0,15.2548,15.2645,15.2355,15.2355,4800.0
2009-10-30 12:20:00,15.76,15.76,15.7,15.7,4800.0,15.2355,15.2355,15.1775,15.1775,4800.0
2009-10-30 12:30:00,15.7,15.72,15.7,15.7,4200.0,15.1775,15.1968,15.1775,15.1775,4200.0
2009-10-30 12:40:00,15.71,15.71,15.63,15.66,30300.0,15.1871,15.1871,15.1098,15.1388,30300.0
2009-10-30 12:50:00,15.65,15.65,15.63,15.63,18000.0,15.1291,15.1291,15.1098,15.1098,18000.0
2009-10-30 13:00:00,15.64,15.64,15.63,15.64,8400.0,15.1195,15.1195,15.1098,15.1195,8400.0
2009-10-30 13:10:00,15.64,15.66,15.63,15.66,15600.0,15.1195,15.1388,15.1098,15.1388,15600.0
2009-10-30 13:20:00,15.66,15.66,15.63,15.64,7800.0,15.1388,15.1388,15.1098,15.1195,7800.0
2009-10-30 13:30:00,15.64,15.64,15.53,15.55,37200.0,15.1195,15.1195,15.0131,15.0324,37200.0
2009-10-30 13:40:00,15.55,15.62,15.55,15.61,38100.0,15.0324,15.1001,15.0324,15.0905,38100.0
2009-10-30 13:50:00,15.61,15.63,15.61,15.63,16500.0,15.0905,15.1098,15.0905,15.1098,16500.0
2009-10-30 14:00:00,15.63,15.69,15.63,15.66,27600.0,15.1098,15.1678,15.1098,15.1388,27600.0
2009-10-30 14:10:00,15.66,15.66,15.62,15.65,4500.0,15.1388,15.1388,15.1001,15.1291,4500.0
2009-10-30 14:20:00,15.64,15.64,15.61,15.62,2700.0,15.1195,15.1195,15.0905,15.1001,2700.0
2009-10-30 14:30:00,15.61,15.61,15.57,15.57,64200.0,15.0905,15.0905,15.0518,15.0518,64200.0
2009-10-30 14:40:00,15.6,15.6,15.56,15.57,17400.0,15.0808,15.0808,15.0421,15.0518,17400.0
2009-10-30 14:50:00,15.57,15.63,15.56,15.62,13500.0,15.0518,15.1098,15.0421,15.1001,13500.0
2009-10-30 15:00:00,15.59,15.6,15.56,15.57,11700.0,15.0711,15.0808,15.0421,15.0518,11700.0
2009-10-30 15:10:00,15.57,15.64,15.57,15.59,132600.0,15.0518,15.1195,15.0518,15.0711,132600.0
2009-10-30 15:20:00,15.57,15.61,15.56,15.59,22800.0,15.0518,15.0905,15.0421,15.0711,22800.0
2009-10-30 15:30:00,15.6,15.67,15.6,15.64,21300.0,15.0808,15.1485,15.0808,15.1195,21300.0
2009-10-30 15:40:00,15.66,15.7,15.64,15.66,120900.0,15.1388,15.1775,15.1195,15.1388,120900.0
2009-10-30 15:50:00,15.65,15.65,15.56,15.56,54600.0,15.1291,15.1291,15.0421,15.0421,54600.0
2009-11-02 09:30:00,15.94,16.12,15.94,16.12,51900.0,15.4095,15.5835,15.4095,15.5835,51900.0
2009-11-02 09:40:00,16.1,16.1,16.0,16.01,24000.0,15.5641,15.5641,15.4675,15.4771,24000.0
2009-11-02 09:50:00,15.99,16.0,15.94,16.0,19800.0,15.4578,15.4675,15.4095,15.4675,19800.0
2009-11-02 10:00:00,16.2,16.2,16.05,16.09,30000.0,15.6608,15.6608,15.5158,15.5545,30000.0
2009-11-02 10:10:00,16.09,16.16,16.09,16.16,30300.0,15.5545,15.6221,15.5545,15.6221,30300.0
2009-11-02 10:20:00,16.17,16.2,16.15,16.2,90900.0,15.6318,15.6608,15.6125,15.6608,90900.0
2009-11-02 10:30:00,16.21,16.21,16.18,16.18,44100.0,15.6705,15.6705,15.6415,15.6415,44100.0
2009-11-02 10:40:00,16.18,16.18,16.08,16.12,258900.0,15.6415,15.6415,15.5448,15.5835,258900.0
2009-11-02 10:50:00,16.1,16.14,16.1,16.1,36600.0,15.5641,15.6028,15.5641,15.5641,36600.0
2009-11-02 11:00:00,16.08,16.09,16.05,16.08,91800.0,15.5448,15.5545,15.5158,15.5448,91800.0
2009-11-02 11:10:00,16.08,16.13,16.08,16.13,25200.0,15.5448,15.5931,15.5448,15.5931,25200.0
2009-11-02 11:20:00,16.13,16.13,16.1,16.1,1800.0,15.5931,15.5931,15.5641,15.5641,1800.0
2009-11-02 11:30:00,16.14,16.15,16.13,16.14,2400.0,15.6028,15.6125,15.5931,15.6028,2400.0
2009-11-02 11:40:00,16.13,16.17,16.13,16.15,19800.0,15.5931,15.6318,15.5931,15.6125,19800.0
2009-11-02 11:50:00,16.14,16.14,16.14,16.14,600.0,15.6028,15.6028,15.6028,15.6028,600.0
2009-11-02 12:00:00,16.1,16.1,16.1,16.1,900.0,15.5641,15.5641,15.5641,15.5641,900.0
2009-11-02 12:10:00,16.07,16.07,16.07,16.07,1200.0,15.5351,15.5351,15.5351,15.5351,1200.0
2009-11-02 12:20:00,16.07,16.07,16.04,16.04,9000.0,15.5351,15.5351,15.5061,15.5061,9000.0
2009-11-02 12:30:00,16.02,16.05,16.02,16.05,7800.0,15.4868,15.5158,15.4868,15.5158,7800.0
2009-11-02 12:40:00,16.03,16.04,15.98,15.99,10800.0,15.4965,15.5061,15.4481,15.4578,10800.0
2009-11-02 12:50:00,15.97,15.97,15.88,15.89,10200.0,15.4385,15.4385,15.3515,15.3611,10200.0
2009-11-02 13:00:00,15.91,15.93,15.9,15.91,12900.0,15.3805,15.3998,15.3708,15.3805,12900.0
2009-11-02 13:10:00,15.91,15.92,15.87,15.91,17400.0,15.3805,15.3901,15.3418,15.3805,17400.0
2009-11-02 13:20:00,15.9,15.9,15.89,15.89,2700.0,15.3708,15.3708,15.3611,15.3611,2700.0
2009-11-02 13:30:00,15.89,15.89,15.85,15.85,4500.0,15.3611,15.3611,15.3225,15.3225,4500.0
2009-11-02 13:40:00,15.86,15.86,15.83,15.84,9300.0,15.3321,15.3321,15.3031,15.3128,9300.0
2009-11-02 13:50:00,15.79,15.79,15.78,15.78,2400.0,15.2645,15.2645,15.2548,15.2548,2400.0
2009-11-02 14:00:00,15.76,15.76,15.73,15.73,2400.0,15.2355,15.2355,15.2065,15.2065,2400.0
2009-11-02 14:10:00,15.74,15.75,15.7,15.7,9600.0,15.2161,15.2258,15.1775,15.1775,9600.0
2009-11-02 14:20:00,15.72,15.75,15.72,15.75,16200.0,15.1968,15.2258,15.1968,15.2258,16200.0
2009-11-02 14:30:00,15.79,15.79,15.76,15.78,16500.0,15.2645,15.2645,15.2355,15.2548,16500.0
2009-11-02 14:40:00,15.79,15.79,15.78,15.78,600.0,15.2645,15.2645,15.2548,15.2548,600.0
2009-11-02 14:50:00,15.79,15.79,15.77,15.77,5700.0,15.2645,15.2645,15.2451,15.2451,5700.0
2009-11-02 15:00:00,15.79,15.81,15.76,15.76,9600.0,15.2645,15.2838,15.2355,15.2355,9600.0
2009-11-02 15:10:00,15.76,15.81,15.76,15.76,5400.0,15.2355,15.2838,15.2355,15.2355,5400.0
2009-11-02 15:20:00,15.75,15.79,15.74,15.77,13200.0,15.2258,15.2645,15.2161,15.2451,13200.0
2009-11-02 15:30:00,15.8,15.84,15.8,15.81,144600.0,15.2741,15.3128,15.2741,15.2838,144600.0
2009-11-02 15:40:00,15.82,15.83,15.79,15.79,9000.0,15.2935,15.3031,15.2645,15.2645,9000.0
2009-11-02 15:50:00,15.79,15.85,15.79,15.85,34500.0,15.2645,15.3225,15.2645,15.3225,34500.0
2009-11-03 09:30:00,15.71,15.84,15.7,15.83,92400.0,15.1871,15.3128,15.1775,15.3031,92400.0
2009-11-03 09:40:00,15.83,15.88,15.81,15.81,65400.0,15.3031,15.3515,15.2838,15.2838,65400.0
2009-11-03 09:50:00,15.8,15.87,15.8,15.86,20100.0,15.2741,15.3418,15.2741,15.3321,20100.0
2009-11-03 10:00:00,15.85,15.92,15.81,15.9,54600.0,15.3225,15.3901,15.2838,15.3708,54600.0
2009-11-03 10:10:00,15.93,15.95,15.91,15.94,160800.0,15.3998,15.4191,15.3805,15.4095,160800.0
2009-11-03 10:20:00,15.94,15.94,15.91,15.93,8100.0,15.4095,15.4095,15.3805,15.3998,8100.0
2009-11-03 10:30:00,15.94,15.97,15.9,15.9,61500.0,15.4095,15.4385,15.3708,15.3708,61500.0
2009-11-03 10:40:00,15.92,15.94,15.92,15.94,13200.0,15.3901,15.4095,15.3901,15.4095,13200.0
2009-11-03 10:50:00,15.97,15.97,15.95,15.96,9300.0,15.4385,15.4385,15.4191,15.4288,9300.0
2009-11-03 11:00:00,15.96,15.96,15.92,15.93,9300.0,15.4288,15.4288,15.3901,15.3998,9300.0
2009-11-03 11:10:00,15.93,15.93,15.92,15.92,1500.0,15.3998,15.3998,15.3901,15.3901,1500.0
2009-11-03 11:20:00,15.9,15.9,15.87,15.88,5400.0,15.3708,15.3708,15.3418,15.3515,5400.0
2009-11-03 11:30:00,15.92,15.92,15.9,15.92,4500.0,15.3901,15.3901,15.3708,15.3901,4500.0
2009-11-03 11:40:00,15.94,16.0,15.94,16.0,3000.0,15.4095,15.4675,15.4095,15.4675,3000.0
2009-11-03 11:50:00,16.01,16.04,16.0,16.04,1500.0,15.4771,15.5061,15.4675,15.5061,1500.0
2009-11-03 12:00:00,16.05,16.07,16.03,16.07,10200.0,15.5158,15.5351,15.4965,15.5351,10200.0
2009-11-03 12:10:00,16.08,16.08,16.05,16.05,12900.0,15.5448,15.5448,15.5158,15.5158,12900.0
2009-11-03 12:20:00,16.04,16.08,16.03,16.08,41400.0,15.5061,15.5448,15.4965,15.5448,41400.0
2009-11-03 12:30:00,16.08,16.15,16.08,16.15,65400.0,15.5448,15.6125,15.5448,15.6125,65400.0
2009-11-03 12:40:00,16.12,16.14,16.12,16.12,3600.0,15.5835,15.6028,15.5835,15.5835,3600.0
2009-11-03 12:50:00,16.15,16.16,16.14,16.16,6600.0,15.6125,15.6221,15.6028,15.6221,6600.0
2009-11-03 13:00:00,16.12,16.16,16.12,16.15,1800.0,15.5835,15.6221,15.5835,15.6125,1800.0
2009-11-03 13:10:00,16.16,16.16,16.15,16.16,23700.0,15.6221,15.6221,15.6125,15.6221,23700.0
2009-11-03 13:20:00,16.15,16.17,16.15,16.17,3300.0,15.6125,15.6318,15.6125,15.6318,3300.0
2009-11-03 13:30:00,16.17,16.18,16.16,16.17,6600.0,15.6318,15.6415,15.6221,15.6318,6600.0
2009-11-03 13:40:00,16.18,16.19,16.18,16.19,3900.0,15.6415,15.6511,15.6415,15.6511,3900.0
2009-11-03 13:50:00,16.2,16.25,16.2,16.25,8700.0,15.6608,15.7092,15.6608,15.7092,8700.0
2009-11-03 14:00:00,16.26,16.29,16.25,16.26,20400.0,15.7188,15.7478,15.7092,15.7188,20400.0
2009-11-03 14:10:00,16.26,16.26,16.24,16.24,2100.0,15.7188,15.7188,15.6995,15.6995,2100.0
2009-11-03 14:20:00,16.24,16.25,16.23,16.25,5100.0,15.6995,15.7092,15.6898,15.7092,5100.0
2009-11-03 14:30:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-11-03 14:40:00,16.25,16.27,16.25,16.27,1500.0,15.7092,15.7285,15.7092,15.7285,1500.0
2009-11-03 14:50:00,16.25,16.27,16.23,16.25,8700.0,15.7092,15.7285,15.6898,15.7092,8700.0
2009-11-03 15:00:00,16.22,16.25,16.22,16.25,3300.0,15.6801,15.7092,15.6801,15.7092,3300.0
2009-11-03 15:10:00,16.24,16.27,16.23,16.27,4800.0,15.6995,15.7285,15.6898,15.7285,4800.0
2009-11-03 15:20:00,16.28,16.29,16.27,16.27,9600.0,15.7382,15.7478,15.7285,15.7285,9600.0
2009-11-03 15:30:00,16.28,16.33,16.28,16.3,3900.0,15.7382,15.7865,15.7382,15.7575,3900.0
2009-11-03 15:40:00,16.3,16.31,16.27,16.29,8100.0,15.7575,15.7672,15.7285,15.7478,8100.0
2009-11-03 15:50:00,16.29,16.32,16.27,16.32,38700.0,15.7478,15.7768,15.7285,15.7768,38700.0
2009-11-04 09:30:00,16.4,16.41,16.33,16.37,33300.0,15.8542,15.8638,15.7865,15.8252,33300.0
2009-11-04 09:40:00,16.36,16.38,16.31,16.31,8400.0,15.8155,15.8348,15.7672,15.7672,8400.0
2009-11-04 09:50:00,16.31,16.36,16.29,16.36,15000.0,15.7672,15.8155,15.7478,15.8155,15000.0
2009-11-04 10:00:00,16.32,16.37,16.32,16.35,6300.0,15.7768,15.8252,15.7768,15.8058,6300.0
2009-11-04 10:10:00,16.39,16.41,16.37,16.4,22200.0,15.8445,15.8638,15.8252,15.8542,22200.0
2009-11-04 10:20:00,16.42,16.43,16.4,16.4,5400.0,15.8735,15.8832,15.8542,15.8542,5400.0
2009-11-04 10:30:00,16.4,16.4,16.38,16.38,25500.0,15.8542,15.8542,15.8348,15.8348,25500.0
2009-11-04 10:40:00,16.38,16.38,16.36,16.38,3000.0,15.8348,15.8348,15.8155,15.8348,3000.0
2009-11-04 10:50:00,16.35,16.35,16.32,16.32,10200.0,15.8058,15.8058,15.7768,15.7768,10200.0
2009-11-04 11:00:00,16.31,16.32,16.28,16.3,42300.0,15.7672,15.7768,15.7382,15.7575,42300.0
2009-11-04 11:10:00,16.3,16.3,16.29,16.29,3600.0,15.7575,15.7575,15.7478,15.7478,3600.0
2009-11-04 11:20:00,16.27,16.29,16.27,16.27,1200.0,15.7285,15.7478,15.7285,15.7285,1200.0
2009-11-04 11:30:00,16.27,16.28,16.23,16.27,58800.0,15.7285,15.7382,15.6898,15.7285,58800.0
2009-11-04 11:40:00,16.27,16.27,16.27,16.27,1500.0,15.7285,15.7285,15.7285,15.7285,1500.0
2009-11-04 11:50:00,16.27,16.3,16.27,16.27,3600.0,15.7285,15.7575,15.7285,15.7285,3600.0
2009-11-04 12:00:00,16.25,16.26,16.21,16.23,62700.0,15.7092,15.7188,15.6705,15.6898,62700.0
2009-11-04 12:10:00,16.21,16.21,16.19,16.19,12900.0,15.6705,15.6705,15.6511,15.6511,12900.0
2009-11-04 12:20:00,16.17,16.17,16.16,16.16,54600.0,15.6318,15.6318,15.6221,15.6221,54600.0
2009-11-04 12:30:00,16.16,16.16,16.16,16.16,41400.0,15.6221,15.6221,15.6221,15.6221,41400.0
2009-11-04 12:40:00,16.17,16.17,16.15,16.15,600.0,15.6318,15.6318,15.6125,15.6125,600.0
2009-11-04 12:50:00,16.15,16.16,16.15,16.16,3300.0,15.6125,15.6221,15.6125,15.6221,3300.0
2009-11-04 13:00:00,16.15,16.15,16.14,16.14,1500.0,15.6125,15.6125,15.6028,15.6028,1500.0
2009-11-04 13:10:00,16.16,16.17,16.15,16.15,4500.0,15.6221,15.6318,15.6125,15.6125,4500.0
2009-11-04 13:20:00,16.15,16.16,16.14,16.15,3900.0,15.6125,15.6221,15.6028,15.6125,3900.0
2009-11-04 13:30:00,16.13,16.17,16.13,16.17,2700.0,15.5931,15.6318,15.5931,15.6318,2700.0
2009-11-04 13:40:00,16.16,16.16,16.16,16.16,2100.0,15.6221,15.6221,15.6221,15.6221,2100.0
2009-11-04 13:50:00,16.16,16.16,16.15,16.15,600.0,15.6221,15.6221,15.6125,15.6125,600.0
2009-11-04 14:00:00,16.16,16.16,16.13,16.15,3900.0,15.6221,15.6221,15.5931,15.6125,3900.0
2009-11-04 14:10:00,16.15,16.2,16.09,16.09,12300.0,15.6125,15.6608,15.5545,15.5545,12300.0
2009-11-04 14:20:00,16.1,16.21,16.05,16.06,46800.0,15.5641,15.6705,15.5158,15.5255,46800.0
2009-11-04 14:30:00,16.07,16.16,16.05,16.15,46200.0,15.5351,15.6221,15.5158,15.6125,46200.0
2009-11-04 14:40:00,16.16,16.2,16.14,16.14,17700.0,15.6221,15.6608,15.6028,15.6028,17700.0
2009-11-04 14:50:00,16.18,16.19,16.17,16.18,11100.0,15.6415,15.6511,15.6318,15.6415,11100.0
2009-11-04 15:00:00,16.17,16.17,16.13,16.15,8100.0,15.6318,15.6318,15.5931,15.6125,8100.0
2009-11-04 15:10:00,16.18,16.18,16.09,16.09,131700.0,15.6415,15.6415,15.5545,15.5545,131700.0
2009-11-04 15:20:00,16.1,16.12,16.07,16.07,192600.0,15.5641,15.5835,15.5351,15.5351,192600.0
2009-11-04 15:30:00,16.09,16.09,16.04,16.05,71100.0,15.5545,15.5545,15.5061,15.5158,71100.0
2009-11-04 15:40:00,16.06,16.07,16.02,16.03,25200.0,15.5255,15.5351,15.4868,15.4965,25200.0
2009-11-04 15:50:00,16.03,16.06,16.0,16.03,42600.0,15.4965,15.5255,15.4675,15.4965,42600.0
2009-11-05 09:30:00,16.21,16.22,16.17,16.2,51600.0,15.6705,15.6801,15.6318,15.6608,51600.0
2009-11-05 09:40:00,16.21,16.33,16.21,16.33,27900.0,15.6705,15.7865,15.6705,15.7865,27900.0
2009-11-05 09:50:00,16.33,16.38,16.33,16.35,47700.0,15.7865,15.8348,15.7865,15.8058,47700.0
2009-11-05 10:00:00,16.33,16.33,16.32,16.32,1500.0,15.7865,15.7865,15.7768,15.7768,1500.0
2009-11-05 10:10:00,16.33,16.34,16.33,16.34,1800.0,15.7865,15.7962,15.7865,15.7962,1800.0
2009-11-05 10:20:00,16.32,16.32,16.32,16.32,1200.0,15.7768,15.7768,15.7768,15.7768,1200.0
2009-11-05 10:30:00,16.34,16.41,16.34,16.41,6000.0,15.7962,15.8638,15.7962,15.8638,6000.0
2009-11-05 10:40:00,16.43,16.47,16.42,16.47,42600.0,15.8832,15.9218,15.8735,15.9218,42600.0
2009-11-05 10:50:00,16.45,16.45,16.44,16.44,4200.0,15.9025,15.9025,15.8928,15.8928,4200.0
2009-11-05 11:00:00,16.43,16.44,16.43,16.44,1200.0,15.8832,15.8928,15.8832,15.8928,1200.0
2009-11-05 11:10:00,16.43,16.43,16.43,16.43,300.0,15.8832,15.8832,15.8832,15.8832,300.0
2009-11-05 11:20:00,16.43,16.43,16.42,16.43,1800.0,15.8832,15.8832,15.8735,15.8832,1800.0
2009-11-05 11:30:00,16.43,16.43,16.39,16.39,3000.0,15.8832,15.8832,15.8445,15.8445,3000.0
2009-11-05 11:40:00,16.43,16.43,16.38,16.38,3300.0,15.8832,15.8832,15.8348,15.8348,3300.0
2009-11-05 11:50:00,16.4,16.41,16.36,16.36,3600.0,15.8542,15.8638,15.8155,15.8155,3600.0
2009-11-05 12:00:00,16.38,16.38,16.37,16.37,19800.0,15.8348,15.8348,15.8252,15.8252,19800.0
2009-11-05 12:10:00,16.37,16.39,16.37,16.39,14400.0,15.8252,15.8445,15.8252,15.8445,14400.0
2009-11-05 12:20:00,16.39,16.4,16.39,16.39,4800.0,15.8445,15.8542,15.8445,15.8445,4800.0
2009-11-05 12:30:00,16.4,16.4,16.4,16.4,1500.0,15.8542,15.8542,15.8542,15.8542,1500.0
2009-11-05 12:40:00,16.41,16.42,16.41,16.42,1200.0,15.8638,15.8735,15.8638,15.8735,1200.0
2009-11-05 12:50:00,16.43,16.45,16.43,16.45,2100.0,15.8832,15.9025,15.8832,15.9025,2100.0
2009-11-05 13:00:00,16.45,16.45,16.44,16.44,2400.0,15.9025,15.9025,15.8928,15.8928,2400.0
2009-11-05 13:10:00,16.44,16.45,16.43,16.43,3600.0,15.8928,15.9025,15.8832,15.8832,3600.0
2009-11-05 13:20:00,16.43,16.43,16.42,16.42,10800.0,15.8832,15.8832,15.8735,15.8735,10800.0
2009-11-05 13:30:00,16.43,16.46,16.43,16.46,600.0,15.8832,15.9122,15.8832,15.9122,600.0
2009-11-05 13:40:00,16.46,16.5,16.46,16.5,2100.0,15.9122,15.9508,15.9122,15.9508,2100.0
2009-11-05 13:50:00,16.46,16.48,16.46,16.48,600.0,15.9122,15.9315,15.9122,15.9315,600.0
2009-11-05 14:00:00,16.46,16.46,16.46,16.46,600.0,15.9122,15.9122,15.9122,15.9122,600.0
2009-11-05 14:10:00,16.46,16.46,16.46,16.46,1500.0,15.9122,15.9122,15.9122,15.9122,1500.0
2009-11-05 14:20:00,16.48,16.5,16.48,16.49,3600.0,15.9315,15.9508,15.9315,15.9412,3600.0
2009-11-05 14:30:00,16.48,16.49,16.48,16.49,900.0,15.9315,15.9412,15.9315,15.9412,900.0
2009-11-05 14:40:00,16.49,16.49,16.48,16.49,1200.0,15.9412,15.9412,15.9315,15.9412,1200.0
2009-11-05 14:50:00,16.53,16.53,16.52,16.52,7800.0,15.9798,15.9798,15.9702,15.9702,7800.0
2009-11-05 15:00:00,16.53,16.56,16.53,16.55,48300.0,15.9798,16.0088,15.9798,15.9992,48300.0
2009-11-05 15:10:00,16.52,16.54,16.52,16.53,2400.0,15.9702,15.9895,15.9702,15.9798,2400.0
2009-11-05 15:20:00,16.54,16.54,16.5,16.51,1200.0,15.9895,15.9895,15.9508,15.9605,1200.0
2009-11-05 15:30:00,16.5,16.52,16.5,16.51,3600.0,15.9508,15.9702,15.9508,15.9605,3600.0
2009-11-05 15:40:00,16.5,16.5,16.46,16.48,15900.0,15.9508,15.9508,15.9122,15.9315,15900.0
2009-11-05 15:50:00,16.48,16.52,16.47,16.49,26700.0,15.9315,15.9702,15.9218,15.9412,26700.0
2009-11-06 09:30:00,16.37,16.45,16.32,16.45,83700.0,15.8252,15.9025,15.7768,15.9025,83700.0
2009-11-06 09:40:00,16.45,16.57,16.44,16.57,23100.0,15.9025,16.0185,15.8928,16.0185,23100.0
2009-11-06 09:50:00,16.64,16.67,16.62,16.63,47100.0,16.0862,16.1152,16.0668,16.0765,47100.0
2009-11-06 10:00:00,16.65,16.67,16.58,16.6,74100.0,16.0958,16.1152,16.0282,16.0475,74100.0
2009-11-06 10:10:00,16.6,16.63,16.59,16.63,21900.0,16.0475,16.0765,16.0378,16.0765,21900.0
2009-11-06 10:20:00,16.57,16.59,16.57,16.57,7800.0,16.0185,16.0378,16.0185,16.0185,7800.0
2009-11-06 10:30:00,16.48,16.51,16.48,16.48,12900.0,15.9315,15.9605,15.9315,15.9315,12900.0
2009-11-06 10:40:00,16.5,16.53,16.42,16.45,6300.0,15.9508,15.9798,15.8735,15.9025,6300.0
2009-11-06 10:50:00,16.45,16.47,16.45,16.47,3900.0,15.9025,15.9218,15.9025,15.9218,3900.0
2009-11-06 11:00:00,16.47,16.51,16.46,16.5,5400.0,15.9218,15.9605,15.9122,15.9508,5400.0
2009-11-06 11:10:00,16.5,16.51,16.5,16.51,1200.0,15.9508,15.9605,15.9508,15.9605,1200.0
2009-11-06 11:20:00,16.5,16.51,16.48,16.51,5700.0,15.9508,15.9605,15.9315,15.9605,5700.0
2009-11-06 11:30:00,16.5,16.51,16.43,16.44,5400.0,15.9508,15.9605,15.8832,15.8928,5400.0
2009-11-06 11:40:00,16.45,16.47,16.45,16.45,3000.0,15.9025,15.9218,15.9025,15.9025,3000.0
2009-11-06 11:50:00,16.45,16.46,16.44,16.44,37200.0,15.9025,15.9122,15.8928,15.8928,37200.0
2009-11-06 12:00:00,16.46,16.46,16.46,16.46,2400.0,15.9122,15.9122,15.9122,15.9122,2400.0
2009-11-06 12:10:00,16.48,16.49,16.48,16.49,2100.0,15.9315,15.9412,15.9315,15.9412,2100.0
2009-11-06 12:20:00,16.5,16.5,16.48,16.48,1200.0,15.9508,15.9508,15.9315,15.9315,1200.0
2009-11-06 12:30:00,16.48,16.48,16.46,16.48,2100.0,15.9315,15.9315,15.9122,15.9315,2100.0
2009-11-06 12:40:00,16.49,16.49,16.46,16.46,1800.0,15.9412,15.9412,15.9122,15.9122,1800.0
2009-11-06 12:50:00,16.47,16.47,16.42,16.43,4200.0,15.9218,15.9218,15.8735,15.8832,4200.0
2009-11-06 13:00:00,16.43,16.44,16.43,16.44,2700.0,15.8832,15.8928,15.8832,15.8928,2700.0
2009-11-06 13:10:00,16.46,16.48,16.46,16.48,1200.0,15.9122,15.9315,15.9122,15.9315,1200.0
2009-11-06 13:20:00,16.5,16.5,16.49,16.5,1800.0,15.9508,15.9508,15.9412,15.9508,1800.0
2009-11-06 13:30:00,16.5,16.51,16.5,16.5,1500.0,15.9508,15.9605,15.9508,15.9508,1500.0
2009-11-06 13:40:00,16.5,16.53,16.5,16.51,9000.0,15.9508,15.9798,15.9508,15.9605,9000.0
2009-11-06 13:50:00,16.53,16.53,16.52,16.52,2400.0,15.9798,15.9798,15.9702,15.9702,2400.0
2009-11-06 14:00:00,16.53,16.54,16.51,16.51,6000.0,15.9798,15.9895,15.9605,15.9605,6000.0
2009-11-06 14:10:00,16.51,16.51,16.51,16.51,0.0,15.9605,15.9605,15.9605,15.9605,0.0
2009-11-06 14:20:00,16.52,16.54,16.52,16.54,900.0,15.9702,15.9895,15.9702,15.9895,900.0
2009-11-06 14:30:00,16.54,16.54,16.54,16.54,0.0,15.9895,15.9895,15.9895,15.9895,0.0
2009-11-06 14:40:00,16.54,16.54,16.53,16.53,600.0,15.9895,15.9895,15.9798,15.9798,600.0
2009-11-06 14:50:00,16.54,16.54,16.54,16.54,900.0,15.9895,15.9895,15.9895,15.9895,900.0
2009-11-06 15:00:00,16.52,16.52,16.52,16.52,300.0,15.9702,15.9702,15.9702,15.9702,300.0
2009-11-06 15:10:00,16.56,16.58,16.55,16.58,25500.0,16.0088,16.0282,15.9992,16.0282,25500.0
2009-11-06 15:20:00,16.62,16.62,16.62,16.62,300.0,16.0668,16.0668,16.0668,16.0668,300.0
2009-11-06 15:30:00,16.63,16.63,16.6,16.6,7200.0,16.0765,16.0765,16.0475,16.0475,7200.0
2009-11-06 15:40:00,16.59,16.6,16.59,16.59,2400.0,16.0378,16.0475,16.0378,16.0378,2400.0
2009-11-06 15:50:00,16.59,16.61,16.58,16.61,29700.0,16.0378,16.0572,16.0282,16.0572,29700.0
2009-11-09 09:30:00,16.72,16.77,16.66,16.66,7800.0,16.1635,16.2118,16.1055,16.1055,7800.0
2009-11-09 09:40:00,16.71,16.71,16.66,16.67,20100.0,16.1538,16.1538,16.1055,16.1152,20100.0
2009-11-09 09:50:00,16.68,16.69,16.66,16.66,7800.0,16.1248,16.1345,16.1055,16.1055,7800.0
2009-11-09 10:00:00,16.67,16.7,16.66,16.7,59100.0,16.1152,16.1442,16.1055,16.1442,59100.0
2009-11-09 10:10:00,16.69,16.69,16.68,16.69,11100.0,16.1345,16.1345,16.1248,16.1345,11100.0
2009-11-09 10:20:00,16.7,16.7,16.68,16.69,7800.0,16.1442,16.1442,16.1248,16.1345,7800.0
2009-11-09 10:30:00,16.68,16.69,16.67,16.68,14400.0,16.1248,16.1345,16.1152,16.1248,14400.0
2009-11-09 10:40:00,16.69,16.7,16.67,16.67,5400.0,16.1345,16.1442,16.1152,16.1152,5400.0
2009-11-09 10:50:00,16.69,16.71,16.69,16.7,5400.0,16.1345,16.1538,16.1345,16.1442,5400.0
2009-11-09 11:00:00,16.7,16.7,16.67,16.67,8700.0,16.1442,16.1442,16.1152,16.1152,8700.0
2009-11-09 11:10:00,16.67,16.69,16.66,16.68,10800.0,16.1152,16.1345,16.1055,16.1248,10800.0
2009-11-09 11:20:00,16.66,16.66,16.63,16.63,2700.0,16.1055,16.1055,16.0765,16.0765,2700.0
2009-11-09 11:30:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-09 11:40:00,16.61,16.61,16.61,16.61,4800.0,16.0572,16.0572,16.0572,16.0572,4800.0
2009-11-09 11:50:00,16.6,16.61,16.59,16.61,5400.0,16.0475,16.0572,16.0378,16.0572,5400.0
2009-11-09 12:00:00,16.61,16.61,16.61,16.61,600.0,16.0572,16.0572,16.0572,16.0572,600.0
2009-11-09 12:10:00,16.63,16.63,16.6,16.6,2100.0,16.0765,16.0765,16.0475,16.0475,2100.0
2009-11-09 12:20:00,16.6,16.62,16.6,16.6,4500.0,16.0475,16.0668,16.0475,16.0475,4500.0
2009-11-09 12:30:00,16.59,16.6,16.59,16.6,900.0,16.0378,16.0475,16.0378,16.0475,900.0
2009-11-09 12:40:00,16.62,16.63,16.62,16.62,3900.0,16.0668,16.0765,16.0668,16.0668,3900.0
2009-11-09 12:50:00,16.62,16.62,16.61,16.62,7200.0,16.0668,16.0668,16.0572,16.0668,7200.0
2009-11-09 13:00:00,16.62,16.64,16.62,16.62,3000.0,16.0668,16.0862,16.0668,16.0668,3000.0
2009-11-09 13:10:00,16.63,16.63,16.61,16.63,4200.0,16.0765,16.0765,16.0572,16.0765,4200.0
2009-11-09 13:20:00,16.63,16.64,16.63,16.64,600.0,16.0765,16.0862,16.0765,16.0862,600.0
2009-11-09 13:30:00,16.64,16.67,16.63,16.67,3900.0,16.0862,16.1152,16.0765,16.1152,3900.0
2009-11-09 13:40:00,16.66,16.67,16.65,16.65,14400.0,16.1055,16.1152,16.0958,16.0958,14400.0
2009-11-09 13:50:00,16.65,16.65,16.61,16.61,6300.0,16.0958,16.0958,16.0572,16.0572,6300.0
2009-11-09 14:00:00,16.62,16.63,16.62,16.62,2400.0,16.0668,16.0765,16.0668,16.0668,2400.0
2009-11-09 14:10:00,16.61,16.62,16.6,16.6,6000.0,16.0572,16.0668,16.0475,16.0475,6000.0
2009-11-09 14:20:00,16.6,16.61,16.59,16.6,3900.0,16.0475,16.0572,16.0378,16.0475,3900.0
2009-11-09 14:30:00,16.61,16.62,16.61,16.61,3600.0,16.0572,16.0668,16.0572,16.0572,3600.0
2009-11-09 14:40:00,16.62,16.64,16.62,16.64,4800.0,16.0668,16.0862,16.0668,16.0862,4800.0
2009-11-09 14:50:00,16.65,16.65,16.64,16.65,11700.0,16.0958,16.0958,16.0862,16.0958,11700.0
2009-11-09 15:00:00,16.65,16.65,16.63,16.64,7500.0,16.0958,16.0958,16.0765,16.0862,7500.0
2009-11-09 15:10:00,16.64,16.64,16.63,16.64,3000.0,16.0862,16.0862,16.0765,16.0862,3000.0
2009-11-09 15:20:00,16.64,16.64,16.62,16.63,6000.0,16.0862,16.0862,16.0668,16.0765,6000.0
2009-11-09 15:30:00,16.6,16.62,16.6,16.61,8700.0,16.0475,16.0668,16.0475,16.0572,8700.0
2009-11-09 15:40:00,16.62,16.65,16.62,16.64,5100.0,16.0668,16.0958,16.0668,16.0862,5100.0
2009-11-09 15:50:00,16.65,16.68,16.64,16.68,61500.0,16.0958,16.1248,16.0862,16.1248,61500.0
2009-11-10 09:30:00,16.61,16.67,16.57,16.66,6000.0,16.0572,16.1152,16.0185,16.1055,6000.0
2009-11-10 09:40:00,16.68,16.73,16.68,16.73,4800.0,16.1248,16.1732,16.1248,16.1732,4800.0
2009-11-10 09:50:00,16.74,16.79,16.74,16.78,16800.0,16.1828,16.2312,16.1828,16.2215,16800.0
2009-11-10 10:00:00,16.78,16.8,16.77,16.78,14100.0,16.2215,16.2408,16.2118,16.2215,14100.0
2009-11-10 10:10:00,16.78,16.82,16.78,16.81,29400.0,16.2215,16.2602,16.2215,16.2505,29400.0
2009-11-10 10:20:00,16.79,16.79,16.76,16.77,4200.0,16.2312,16.2312,16.2022,16.2118,4200.0
2009-11-10 10:30:00,16.77,16.78,16.76,16.76,10500.0,16.2118,16.2215,16.2022,16.2022,10500.0
2009-11-10 10:40:00,16.75,16.77,16.75,16.77,11400.0,16.1925,16.2118,16.1925,16.2118,11400.0
2009-11-10 10:50:00,16.75,16.77,16.71,16.71,6000.0,16.1925,16.2118,16.1538,16.1538,6000.0
2009-11-10 11:00:00,16.72,16.73,16.7,16.7,6600.0,16.1635,16.1732,16.1442,16.1442,6600.0
2009-11-10 11:10:00,16.71,16.71,16.7,16.7,3900.0,16.1538,16.1538,16.1442,16.1442,3900.0
2009-11-10 11:20:00,16.7,16.72,16.7,16.72,10200.0,16.1442,16.1635,16.1442,16.1635,10200.0
2009-11-10 11:30:00,16.72,16.74,16.71,16.74,15000.0,16.1635,16.1828,16.1538,16.1828,15000.0
2009-11-10 11:40:00,16.73,16.74,16.73,16.74,4200.0,16.1732,16.1828,16.1732,16.1828,4200.0
2009-11-10 11:50:00,16.74,16.74,16.71,16.72,27300.0,16.1828,16.1828,16.1538,16.1635,27300.0
2009-11-10 12:00:00,16.71,16.72,16.69,16.71,17100.0,16.1538,16.1635,16.1345,16.1538,17100.0
2009-11-10 12:10:00,16.7,16.71,16.69,16.7,4200.0,16.1442,16.1538,16.1345,16.1442,4200.0
2009-11-10 12:20:00,16.7,16.71,16.69,16.71,5400.0,16.1442,16.1538,16.1345,16.1538,5400.0
2009-11-10 12:30:00,16.7,16.7,16.7,16.7,1500.0,16.1442,16.1442,16.1442,16.1442,1500.0
2009-11-10 12:40:00,16.73,16.73,16.73,16.73,1200.0,16.1732,16.1732,16.1732,16.1732,1200.0
2009-11-10 12:50:00,16.73,16.74,16.72,16.74,1200.0,16.1732,16.1828,16.1635,16.1828,1200.0
2009-11-10 13:00:00,16.74,16.74,16.73,16.73,2100.0,16.1828,16.1828,16.1732,16.1732,2100.0
2009-11-10 13:10:00,16.74,16.74,16.71,16.72,12900.0,16.1828,16.1828,16.1538,16.1635,12900.0
2009-11-10 13:20:00,16.72,16.73,16.71,16.71,7800.0,16.1635,16.1732,16.1538,16.1538,7800.0
2009-11-10 13:30:00,16.71,16.72,16.71,16.72,1500.0,16.1538,16.1635,16.1538,16.1635,1500.0
2009-11-10 13:40:00,16.69,16.7,16.68,16.68,2400.0,16.1345,16.1442,16.1248,16.1248,2400.0
2009-11-10 13:50:00,16.68,16.7,16.68,16.7,900.0,16.1248,16.1442,16.1248,16.1442,900.0
2009-11-10 14:00:00,16.7,16.72,16.7,16.72,1800.0,16.1442,16.1635,16.1442,16.1635,1800.0
2009-11-10 14:10:00,16.72,16.72,16.72,16.72,3000.0,16.1635,16.1635,16.1635,16.1635,3000.0
2009-11-10 14:20:00,16.71,16.72,16.7,16.72,2400.0,16.1538,16.1635,16.1442,16.1635,2400.0
2009-11-10 14:30:00,16.72,16.76,16.72,16.76,46800.0,16.1635,16.2022,16.1635,16.2022,46800.0
2009-11-10 14:40:00,16.76,16.76,16.75,16.76,4800.0,16.2022,16.2022,16.1925,16.2022,4800.0
2009-11-10 14:50:00,16.76,16.78,16.76,16.78,9900.0,16.2022,16.2215,16.2022,16.2215,9900.0
2009-11-10 15:00:00,16.77,16.77,16.76,16.77,3000.0,16.2118,16.2118,16.2022,16.2118,3000.0
2009-11-10 15:10:00,16.76,16.79,16.76,16.78,5700.0,16.2022,16.2312,16.2022,16.2215,5700.0
2009-11-10 15:20:00,16.77,16.77,16.76,16.76,900.0,16.2118,16.2118,16.2022,16.2022,900.0
2009-11-10 15:30:00,16.75,16.76,16.73,16.73,2100.0,16.1925,16.2022,16.1732,16.1732,2100.0
2009-11-10 15:40:00,16.72,16.73,16.71,16.72,5100.0,16.1635,16.1732,16.1538,16.1635,5100.0
2009-11-10 15:50:00,16.72,16.75,16.72,16.73,12300.0,16.1635,16.1925,16.1635,16.1732,12300.0
2009-11-11 09:30:00,16.92,16.97,16.89,16.97,7500.0,16.3569,16.4052,16.3278,16.4052,7500.0
2009-11-11 09:40:00,16.96,17.04,16.96,17.04,21900.0,16.3955,16.4729,16.3955,16.4729,21900.0
2009-11-11 09:50:00,17.06,17.08,17.03,17.08,35100.0,16.4922,16.5115,16.4632,16.5115,35100.0
2009-11-11 10:00:00,17.06,17.09,17.05,17.05,21000.0,16.4922,16.5212,16.4825,16.4825,21000.0
2009-11-11 10:10:00,17.06,17.1,17.06,17.07,20700.0,16.4922,16.5309,16.4922,16.5019,20700.0
2009-11-11 10:20:00,17.07,17.08,17.06,17.08,12600.0,16.5019,16.5115,16.4922,16.5115,12600.0
2009-11-11 10:30:00,17.08,17.08,17.06,17.06,5400.0,16.5115,16.5115,16.4922,16.4922,5400.0
2009-11-11 10:40:00,17.07,17.07,17.01,17.01,10800.0,16.5019,16.5019,16.4439,16.4439,10800.0
2009-11-11 10:50:00,17.02,17.02,16.96,16.97,8400.0,16.4535,16.4535,16.3955,16.4052,8400.0
2009-11-11 11:00:00,16.97,16.97,16.9,16.9,16800.0,16.4052,16.4052,16.3375,16.3375,16800.0
2009-11-11 11:10:00,16.88,16.89,16.88,16.89,3600.0,16.3182,16.3278,16.3182,16.3278,3600.0
2009-11-11 11:20:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-11 11:30:00,16.88,16.92,16.88,16.92,12300.0,16.3182,16.3569,16.3182,16.3569,12300.0
2009-11-11 11:40:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-11-11 11:50:00,16.9,16.9,16.88,16.89,10800.0,16.3375,16.3375,16.3182,16.3278,10800.0
2009-11-11 12:00:00,16.92,16.92,16.9,16.91,2100.0,16.3569,16.3569,16.3375,16.3472,2100.0
2009-11-11 12:10:00,16.92,16.93,16.92,16.92,6300.0,16.3569,16.3665,16.3569,16.3569,6300.0
2009-11-11 12:20:00,16.92,16.92,16.91,16.91,1500.0,16.3569,16.3569,16.3472,16.3472,1500.0
2009-11-11 12:30:00,16.93,16.94,16.92,16.92,5100.0,16.3665,16.3762,16.3569,16.3569,5100.0
2009-11-11 12:40:00,16.92,16.96,16.92,16.94,10500.0,16.3569,16.3955,16.3569,16.3762,10500.0
2009-11-11 12:50:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-11 13:00:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-11 13:10:00,16.96,16.96,16.96,16.96,3000.0,16.3955,16.3955,16.3955,16.3955,3000.0
2009-11-11 13:20:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-11-11 13:30:00,16.96,16.97,16.94,16.96,3600.0,16.3955,16.4052,16.3762,16.3955,3600.0
2009-11-11 13:40:00,16.94,16.95,16.92,16.94,23100.0,16.3762,16.3859,16.3569,16.3762,23100.0
2009-11-11 13:50:00,16.95,16.96,16.94,16.96,45600.0,16.3859,16.3955,16.3762,16.3955,45600.0
2009-11-11 14:00:00,16.95,16.97,16.95,16.97,19200.0,16.3859,16.4052,16.3859,16.4052,19200.0
2009-11-11 14:10:00,16.96,16.99,16.96,16.98,10200.0,16.3955,16.4245,16.3955,16.4149,10200.0
2009-11-11 14:20:00,16.97,16.97,16.96,16.96,1200.0,16.4052,16.4052,16.3955,16.3955,1200.0
2009-11-11 14:30:00,16.99,16.99,16.99,16.99,600.0,16.4245,16.4245,16.4245,16.4245,600.0
2009-11-11 14:40:00,16.99,17.01,16.99,17.01,58800.0,16.4245,16.4439,16.4245,16.4439,58800.0
2009-11-11 14:50:00,17.02,17.02,17.0,17.0,3600.0,16.4535,16.4535,16.4342,16.4342,3600.0
2009-11-11 15:00:00,17.01,17.03,17.01,17.02,2400.0,16.4439,16.4632,16.4439,16.4535,2400.0
2009-11-11 15:10:00,17.01,17.01,17.0,17.0,3300.0,16.4439,16.4439,16.4342,16.4342,3300.0
2009-11-11 15:20:00,17.03,17.03,17.02,17.02,6300.0,16.4632,16.4632,16.4535,16.4535,6300.0
2009-11-11 15:30:00,17.05,17.05,17.03,17.05,5700.0,16.4825,16.4825,16.4632,16.4825,5700.0
2009-11-11 15:40:00,17.04,17.07,17.04,17.07,33900.0,16.4729,16.5019,16.4729,16.5019,33900.0
2009-11-11 15:50:00,17.06,17.07,17.04,17.06,44100.0,16.4922,16.5019,16.4729,16.4922,44100.0
2009-11-12 09:30:00,17.04,17.04,16.98,16.98,16200.0,16.4729,16.4729,16.4149,16.4149,16200.0
2009-11-12 09:40:00,16.93,16.99,16.92,16.99,13200.0,16.3665,16.4245,16.3569,16.4245,13200.0
2009-11-12 09:50:00,17.01,17.08,17.01,17.07,3300.0,16.4439,16.5115,16.4439,16.5019,3300.0
2009-11-12 10:00:00,17.08,17.08,17.05,17.06,9600.0,16.5115,16.5115,16.4825,16.4922,9600.0
2009-11-12 10:10:00,17.06,17.06,17.03,17.04,5400.0,16.4922,16.4922,16.4632,16.4729,5400.0
2009-11-12 10:20:00,17.06,17.1,17.05,17.1,17700.0,16.4922,16.5309,16.4825,16.5309,17700.0
2009-11-12 10:30:00,17.09,17.12,17.09,17.1,9300.0,16.5212,16.5502,16.5212,16.5309,9300.0
2009-11-12 10:40:00,17.13,17.14,17.13,17.14,6900.0,16.5599,16.5695,16.5599,16.5695,6900.0
2009-11-12 10:50:00,17.14,17.14,17.1,17.1,4500.0,16.5695,16.5695,16.5309,16.5309,4500.0
2009-11-12 11:00:00,17.08,17.09,17.05,17.05,3600.0,16.5115,16.5212,16.4825,16.4825,3600.0
2009-11-12 11:10:00,17.04,17.04,17.01,17.02,7200.0,16.4729,16.4729,16.4439,16.4535,7200.0
2009-11-12 11:20:00,17.02,17.02,16.99,17.01,7200.0,16.4535,16.4535,16.4245,16.4439,7200.0
2009-11-12 11:30:00,16.97,16.97,16.92,16.92,18000.0,16.4052,16.4052,16.3569,16.3569,18000.0
2009-11-12 11:40:00,16.93,16.94,16.93,16.94,10200.0,16.3665,16.3762,16.3665,16.3762,10200.0
2009-11-12 11:50:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-12 12:00:00,16.97,16.97,16.95,16.97,10800.0,16.4052,16.4052,16.3859,16.4052,10800.0
2009-11-12 12:10:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-12 12:20:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-11-12 12:30:00,16.93,16.96,16.93,16.96,4200.0,16.3665,16.3955,16.3665,16.3955,4200.0
2009-11-12 12:40:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-11-12 12:50:00,16.96,16.97,16.95,16.95,4500.0,16.3955,16.4052,16.3859,16.3859,4500.0
2009-11-12 13:00:00,16.93,16.95,16.91,16.92,13800.0,16.3665,16.3859,16.3472,16.3569,13800.0
2009-11-12 13:10:00,16.9,16.93,16.9,16.93,3600.0,16.3375,16.3665,16.3375,16.3665,3600.0
2009-11-12 13:20:00,16.92,16.93,16.92,16.92,1800.0,16.3569,16.3665,16.3569,16.3569,1800.0
2009-11-12 13:30:00,16.93,16.93,16.92,16.92,5100.0,16.3665,16.3665,16.3569,16.3569,5100.0
2009-11-12 13:40:00,16.92,16.95,16.92,16.95,2400.0,16.3569,16.3859,16.3569,16.3859,2400.0
2009-11-12 13:50:00,16.96,16.97,16.96,16.97,900.0,16.3955,16.4052,16.3955,16.4052,900.0
2009-11-12 14:00:00,16.94,16.95,16.94,16.95,1800.0,16.3762,16.3859,16.3762,16.3859,1800.0
2009-11-12 14:10:00,16.94,16.95,16.93,16.93,2700.0,16.3762,16.3859,16.3665,16.3665,2700.0
2009-11-12 14:20:00,16.95,16.95,16.93,16.93,2700.0,16.3859,16.3859,16.3665,16.3665,2700.0
2009-11-12 14:30:00,16.94,16.94,16.94,16.94,900.0,16.3762,16.3762,16.3762,16.3762,900.0
2009-11-12 14:40:00,16.93,16.94,16.92,16.92,5700.0,16.3665,16.3762,16.3569,16.3569,5700.0
2009-11-12 14:50:00,16.92,16.92,16.92,16.92,2100.0,16.3569,16.3569,16.3569,16.3569,2100.0
2009-11-12 15:00:00,16.91,16.92,16.9,16.91,4500.0,16.3472,16.3569,16.3375,16.3472,4500.0
2009-11-12 15:10:00,16.91,16.94,16.9,16.94,5700.0,16.3472,16.3762,16.3375,16.3762,5700.0
2009-11-12 15:20:00,16.93,16.94,16.91,16.94,8700.0,16.3665,16.3762,16.3472,16.3762,8700.0
2009-11-12 15:30:00,16.93,16.93,16.87,16.87,8700.0,16.3665,16.3665,16.3085,16.3085,8700.0
2009-11-12 15:40:00,16.86,16.88,16.86,16.87,10500.0,16.2988,16.3182,16.2988,16.3085,10500.0
2009-11-12 15:50:00,16.86,16.9,16.86,16.9,9900.0,16.2988,16.3375,16.2988,16.3375,9900.0
2009-11-13 09:30:00,16.94,16.94,16.73,16.9,4800.0,16.3762,16.3762,16.1732,16.3375,4800.0
2009-11-13 09:40:00,16.9,16.9,16.88,16.88,600.0,16.3375,16.3375,16.3182,16.3182,600.0
2009-11-13 09:50:00,16.93,16.94,16.79,16.84,57900.0,16.3665,16.3762,16.2312,16.2795,57900.0
2009-11-13 10:00:00,16.82,16.9,16.8,16.9,8700.0,16.2602,16.3375,16.2408,16.3375,8700.0
2009-11-13 10:10:00,16.86,16.89,16.86,16.89,1800.0,16.2988,16.3278,16.2988,16.3278,1800.0
2009-11-13 10:20:00,16.89,16.94,16.89,16.89,8100.0,16.3278,16.3762,16.3278,16.3278,8100.0
2009-11-13 10:30:00,16.9,16.93,16.89,16.93,8400.0,16.3375,16.3665,16.3278,16.3665,8400.0
2009-11-13 10:40:00,16.93,16.98,16.93,16.96,24900.0,16.3665,16.4149,16.3665,16.3955,24900.0
2009-11-13 10:50:00,16.94,16.94,16.92,16.92,1500.0,16.3762,16.3762,16.3569,16.3569,1500.0
2009-11-13 11:00:00,16.92,16.92,16.9,16.92,3600.0,16.3569,16.3569,16.3375,16.3569,3600.0
2009-11-13 11:10:00,16.88,16.88,16.88,16.88,300.0,16.3182,16.3182,16.3182,16.3182,300.0
2009-11-13 11:20:00,16.89,16.9,16.89,16.89,3000.0,16.3278,16.3375,16.3278,16.3278,3000.0
2009-11-13 11:30:00,16.87,16.87,16.87,16.87,1200.0,16.3085,16.3085,16.3085,16.3085,1200.0
2009-11-13 11:40:00,16.87,16.87,16.73,16.73,3900.0,16.3085,16.3085,16.1732,16.1732,3900.0
2009-11-13 11:50:00,16.73,16.73,16.68,16.7,22800.0,16.1732,16.1732,16.1248,16.1442,22800.0
2009-11-13 12:00:00,16.74,16.74,16.74,16.74,3900.0,16.1828,16.1828,16.1828,16.1828,3900.0
2009-11-13 12:10:00,16.78,16.83,16.78,16.82,6300.0,16.2215,16.2698,16.2215,16.2602,6300.0
2009-11-13 12:20:00,16.85,16.87,16.85,16.87,26400.0,16.2892,16.3085,16.2892,16.3085,26400.0
2009-11-13 12:30:00,16.88,16.92,16.87,16.92,3600.0,16.3182,16.3569,16.3085,16.3569,3600.0
2009-11-13 12:40:00,16.9,16.9,16.89,16.89,600.0,16.3375,16.3375,16.3278,16.3278,600.0
2009-11-13 12:50:00,16.87,16.87,16.86,16.86,600.0,16.3085,16.3085,16.2988,16.2988,600.0
2009-11-13 13:00:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-11-13 13:10:00,16.85,16.85,16.84,16.84,2700.0,16.2892,16.2892,16.2795,16.2795,2700.0
2009-11-13 13:20:00,16.85,16.86,16.84,16.86,4800.0,16.2892,16.2988,16.2795,16.2988,4800.0
2009-11-13 13:30:00,16.84,16.85,16.84,16.85,900.0,16.2795,16.2892,16.2795,16.2892,900.0
2009-11-13 13:40:00,16.84,16.84,16.79,16.79,5100.0,16.2795,16.2795,16.2312,16.2312,5100.0
2009-11-13 13:50:00,16.8,16.8,16.79,16.79,9000.0,16.2408,16.2408,16.2312,16.2312,9000.0
2009-11-13 14:00:00,16.79,16.82,16.79,16.82,8700.0,16.2312,16.2602,16.2312,16.2602,8700.0
2009-11-13 14:10:00,16.79,16.8,16.79,16.8,3600.0,16.2312,16.2408,16.2312,16.2408,3600.0
2009-11-13 14:20:00,16.79,16.79,16.79,16.79,1500.0,16.2312,16.2312,16.2312,16.2312,1500.0
2009-11-13 14:30:00,16.75,16.75,16.72,16.72,1200.0,16.1925,16.1925,16.1635,16.1635,1200.0
2009-11-13 14:40:00,16.72,16.74,16.71,16.74,3900.0,16.1635,16.1828,16.1538,16.1828,3900.0
2009-11-13 14:50:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-11-13 15:00:00,16.68,16.71,16.68,16.71,8100.0,16.1248,16.1538,16.1248,16.1538,8100.0
2009-11-13 15:10:00,16.72,16.72,16.7,16.72,18300.0,16.1635,16.1635,16.1442,16.1635,18300.0
2009-11-13 15:20:00,16.7,16.73,16.69,16.72,6000.0,16.1442,16.1732,16.1345,16.1635,6000.0
2009-11-13 15:30:00,16.71,16.74,16.71,16.73,3600.0,16.1538,16.1828,16.1538,16.1732,3600.0
2009-11-13 15:40:00,16.75,16.76,16.73,16.74,9300.0,16.1925,16.2022,16.1732,16.1828,9300.0
2009-11-13 15:50:00,16.75,16.78,16.73,16.77,14400.0,16.1925,16.2215,16.1732,16.2118,14400.0
2009-11-16 09:30:00,16.83,17.01,16.83,16.97,34500.0,16.2698,16.4439,16.2698,16.4052,34500.0
2009-11-16 09:40:00,16.98,17.05,16.98,17.03,21300.0,16.4149,16.4825,16.4149,16.4632,21300.0
2009-11-16 09:50:00,17.0,17.0,16.97,16.98,13500.0,16.4342,16.4342,16.4052,16.4149,13500.0
2009-11-16 10:00:00,16.97,17.01,16.97,17.01,7500.0,16.4052,16.4439,16.4052,16.4439,7500.0
2009-11-16 10:10:00,17.0,17.01,16.99,17.0,26100.0,16.4342,16.4439,16.4245,16.4342,26100.0
2009-11-16 10:20:00,16.98,16.99,16.98,16.98,7500.0,16.4149,16.4245,16.4149,16.4149,7500.0
2009-11-16 10:30:00,16.96,16.97,16.96,16.97,3900.0,16.3955,16.4052,16.3955,16.4052,3900.0
2009-11-16 10:40:00,16.98,16.98,16.97,16.97,2100.0,16.4149,16.4149,16.4052,16.4052,2100.0
2009-11-16 10:50:00,16.98,17.0,16.98,16.98,3000.0,16.4149,16.4342,16.4149,16.4149,3000.0
2009-11-16 11:00:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-11-16 11:10:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-11-16 11:20:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-16 11:30:00,17.0,17.02,17.0,17.01,21600.0,16.4342,16.4535,16.4342,16.4439,21600.0
2009-11-16 11:40:00,17.02,17.03,17.02,17.03,2400.0,16.4535,16.4632,16.4535,16.4632,2400.0
2009-11-16 11:50:00,17.02,17.03,17.02,17.02,1800.0,16.4535,16.4632,16.4535,16.4535,1800.0
2009-11-16 12:00:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-11-16 12:10:00,17.02,17.03,16.99,17.0,105300.0,16.4535,16.4632,16.4245,16.4342,105300.0
2009-11-16 12:20:00,17.0,17.01,16.99,17.0,21300.0,16.4342,16.4439,16.4245,16.4342,21300.0
2009-11-16 12:30:00,16.99,17.0,16.99,17.0,7200.0,16.4245,16.4342,16.4245,16.4342,7200.0
2009-11-16 12:40:00,17.01,17.03,17.01,17.03,2400.0,16.4439,16.4632,16.4439,16.4632,2400.0
2009-11-16 12:50:00,17.02,17.05,17.02,17.05,3300.0,16.4535,16.4825,16.4535,16.4825,3300.0
2009-11-16 13:00:00,17.05,17.05,17.04,17.04,1800.0,16.4825,16.4825,16.4729,16.4729,1800.0
2009-11-16 13:10:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-11-16 13:20:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-11-16 13:30:00,17.06,17.08,17.06,17.08,3900.0,16.4922,16.5115,16.4922,16.5115,3900.0
2009-11-16 13:40:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-11-16 13:50:00,17.11,17.11,17.09,17.09,1800.0,16.5405,16.5405,16.5212,16.5212,1800.0
2009-11-16 14:00:00,17.12,17.14,17.11,17.13,18300.0,16.5502,16.5695,16.5405,16.5599,18300.0
2009-11-16 14:10:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-11-16 14:20:00,17.15,17.16,17.15,17.16,19200.0,16.5792,16.5889,16.5792,16.5889,19200.0
2009-11-16 14:30:00,17.14,17.14,17.14,17.14,300.0,16.5695,16.5695,16.5695,16.5695,300.0
2009-11-16 14:40:00,17.16,17.16,17.16,17.16,900.0,16.5889,16.5889,16.5889,16.5889,900.0
2009-11-16 14:50:00,17.15,17.16,17.15,17.15,20700.0,16.5792,16.5889,16.5792,16.5792,20700.0
2009-11-16 15:00:00,17.15,17.15,17.11,17.11,5400.0,16.5792,16.5792,16.5405,16.5405,5400.0
2009-11-16 15:10:00,17.11,17.11,17.09,17.09,9000.0,16.5405,16.5405,16.5212,16.5212,9000.0
2009-11-16 15:20:00,17.07,17.11,17.07,17.09,6900.0,16.5019,16.5405,16.5019,16.5212,6900.0
2009-11-16 15:30:00,17.1,17.11,17.08,17.11,35700.0,16.5309,16.5405,16.5115,16.5405,35700.0
2009-11-16 15:40:00,17.11,17.11,17.08,17.08,25500.0,16.5405,16.5405,16.5115,16.5115,25500.0
2009-11-16 15:50:00,17.08,17.11,17.08,17.1,24600.0,16.5115,16.5405,16.5115,16.5309,24600.0
2009-11-17 09:30:00,17.09,17.17,17.03,17.13,5400.0,16.5212,16.5985,16.4632,16.5599,5400.0
2009-11-17 09:40:00,17.16,17.2,17.16,17.19,27000.0,16.5889,16.6275,16.5889,16.6179,27000.0
2009-11-17 09:50:00,17.22,17.22,17.18,17.19,15900.0,16.6469,16.6469,16.6082,16.6179,15900.0
2009-11-17 10:00:00,17.2,17.2,17.13,17.15,10200.0,16.6275,16.6275,16.5599,16.5792,10200.0
2009-11-17 10:10:00,17.15,17.16,17.12,17.12,7800.0,16.5792,16.5889,16.5502,16.5502,7800.0
2009-11-17 10:20:00,17.08,17.08,17.06,17.06,55200.0,16.5115,16.5115,16.4922,16.4922,55200.0
2009-11-17 10:30:00,17.04,17.04,17.0,17.0,40500.0,16.4729,16.4729,16.4342,16.4342,40500.0
2009-11-17 10:40:00,16.99,16.99,16.98,16.98,1200.0,16.4245,16.4245,16.4149,16.4149,1200.0
2009-11-17 10:50:00,16.97,17.01,16.97,17.01,1500.0,16.4052,16.4439,16.4052,16.4439,1500.0
2009-11-17 11:00:00,17.01,17.03,17.01,17.03,17400.0,16.4439,16.4632,16.4439,16.4632,17400.0
2009-11-17 11:10:00,17.03,17.03,17.01,17.02,5100.0,16.4632,16.4632,16.4439,16.4535,5100.0
2009-11-17 11:20:00,17.02,17.03,17.02,17.03,4200.0,16.4535,16.4632,16.4535,16.4632,4200.0
2009-11-17 11:30:00,17.03,17.06,17.03,17.05,10200.0,16.4632,16.4922,16.4632,16.4825,10200.0
2009-11-17 11:40:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-11-17 11:50:00,17.08,17.08,17.08,17.08,1500.0,16.5115,16.5115,16.5115,16.5115,1500.0
2009-11-17 12:00:00,17.07,17.08,17.05,17.07,3300.0,16.5019,16.5115,16.4825,16.5019,3300.0
2009-11-17 12:10:00,17.08,17.08,17.08,17.08,900.0,16.5115,16.5115,16.5115,16.5115,900.0
2009-11-17 12:20:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-11-17 12:30:00,17.09,17.1,17.09,17.09,1200.0,16.5212,16.5309,16.5212,16.5212,1200.0
2009-11-17 12:40:00,17.09,17.09,17.08,17.08,1500.0,16.5212,16.5212,16.5115,16.5115,1500.0
2009-11-17 12:50:00,17.09,17.09,17.08,17.08,900.0,16.5212,16.5212,16.5115,16.5115,900.0
2009-11-17 13:00:00,17.06,17.08,17.06,17.08,11100.0,16.4922,16.5115,16.4922,16.5115,11100.0
2009-11-17 13:10:00,17.07,17.11,17.07,17.11,12300.0,16.5019,16.5405,16.5019,16.5405,12300.0
2009-11-17 13:20:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-11-17 13:30:00,17.14,17.14,17.14,17.14,600.0,16.5695,16.5695,16.5695,16.5695,600.0
2009-11-17 13:40:00,17.15,17.15,17.15,17.15,6000.0,16.5792,16.5792,16.5792,16.5792,6000.0
2009-11-17 13:50:00,17.15,17.17,17.15,17.15,3300.0,16.5792,16.5985,16.5792,16.5792,3300.0
2009-11-17 14:00:00,17.16,17.16,17.16,17.16,1500.0,16.5889,16.5889,16.5889,16.5889,1500.0
2009-11-17 14:10:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-11-17 14:20:00,17.14,17.15,17.14,17.15,2100.0,16.5695,16.5792,16.5695,16.5792,2100.0
2009-11-17 14:30:00,17.14,17.17,17.14,17.17,5400.0,16.5695,16.5985,16.5695,16.5985,5400.0
2009-11-17 14:40:00,17.17,17.17,17.16,17.16,900.0,16.5985,16.5985,16.5889,16.5889,900.0
2009-11-17 14:50:00,17.15,17.15,17.14,17.15,2100.0,16.5792,16.5792,16.5695,16.5792,2100.0
2009-11-17 15:00:00,17.14,17.16,17.13,17.13,3600.0,16.5695,16.5889,16.5599,16.5599,3600.0
2009-11-17 15:10:00,17.15,17.15,17.14,17.14,4200.0,16.5792,16.5792,16.5695,16.5695,4200.0
2009-11-17 15:20:00,17.15,17.16,17.15,17.16,1500.0,16.5792,16.5889,16.5792,16.5889,1500.0
2009-11-17 15:30:00,17.14,17.15,17.14,17.15,2100.0,16.5695,16.5792,16.5695,16.5792,2100.0
2009-11-17 15:40:00,17.14,17.15,17.13,17.14,4500.0,16.5695,16.5792,16.5599,16.5695,4500.0
2009-11-17 15:50:00,17.16,17.16,17.14,17.16,12900.0,16.5889,16.5889,16.5695,16.5889,12900.0
2009-11-18 09:30:00,17.15,17.15,17.13,17.15,5700.0,16.5792,16.5792,16.5599,16.5792,5700.0
2009-11-18 09:40:00,17.08,17.1,17.07,17.07,1800.0,16.5115,16.5309,16.5019,16.5019,1800.0
2009-11-18 09:50:00,17.05,17.05,16.98,16.98,3600.0,16.4825,16.4825,16.4149,16.4149,3600.0
2009-11-18 10:00:00,16.97,17.0,16.96,17.0,44400.0,16.4052,16.4342,16.3955,16.4342,44400.0
2009-11-18 10:10:00,16.98,17.01,16.97,17.01,3900.0,16.4149,16.4439,16.4052,16.4439,3900.0
2009-11-18 10:20:00,17.0,17.02,17.0,17.02,1500.0,16.4342,16.4535,16.4342,16.4535,1500.0
2009-11-18 10:30:00,17.03,17.05,17.01,17.05,9300.0,16.4632,16.4825,16.4439,16.4825,9300.0
2009-11-18 10:40:00,17.08,17.08,17.04,17.04,4800.0,16.5115,16.5115,16.4729,16.4729,4800.0
2009-11-18 10:50:00,17.04,17.04,17.02,17.02,6600.0,16.4729,16.4729,16.4535,16.4535,6600.0
2009-11-18 11:00:00,17.05,17.1,17.05,17.06,5700.0,16.4825,16.5309,16.4825,16.4922,5700.0
2009-11-18 11:10:00,17.05,17.07,17.03,17.03,5100.0,16.4825,16.5019,16.4632,16.4632,5100.0
2009-11-18 11:20:00,17.04,17.06,17.04,17.06,2700.0,16.4729,16.4922,16.4729,16.4922,2700.0
2009-11-18 11:30:00,17.04,17.04,17.02,17.02,53400.0,16.4729,16.4729,16.4535,16.4535,53400.0
2009-11-18 11:40:00,17.02,17.02,17.01,17.01,2100.0,16.4535,16.4535,16.4439,16.4439,2100.0
2009-11-18 11:50:00,17.01,17.01,17.01,17.01,8100.0,16.4439,16.4439,16.4439,16.4439,8100.0
2009-11-18 12:00:00,17.0,17.0,17.0,17.0,33600.0,16.4342,16.4342,16.4342,16.4342,33600.0
2009-11-18 12:10:00,17.0,17.0,17.0,17.0,11100.0,16.4342,16.4342,16.4342,16.4342,11100.0
2009-11-18 12:20:00,16.99,17.0,16.99,16.99,2100.0,16.4245,16.4342,16.4245,16.4245,2100.0
2009-11-18 12:30:00,16.98,16.99,16.98,16.98,5700.0,16.4149,16.4245,16.4149,16.4149,5700.0
2009-11-18 12:40:00,16.98,16.98,16.97,16.97,45000.0,16.4149,16.4149,16.4052,16.4052,45000.0
2009-11-18 12:50:00,16.98,16.98,16.96,16.96,1500.0,16.4149,16.4149,16.3955,16.3955,1500.0
2009-11-18 13:00:00,16.96,16.96,16.94,16.94,36300.0,16.3955,16.3955,16.3762,16.3762,36300.0
2009-11-18 13:10:00,16.94,16.96,16.93,16.93,46500.0,16.3762,16.3955,16.3665,16.3665,46500.0
2009-11-18 13:20:00,16.93,16.93,16.92,16.93,8700.0,16.3665,16.3665,16.3569,16.3665,8700.0
2009-11-18 13:30:00,16.94,16.94,16.92,16.93,23100.0,16.3762,16.3762,16.3569,16.3665,23100.0
2009-11-18 13:40:00,16.93,16.93,16.93,16.93,7500.0,16.3665,16.3665,16.3665,16.3665,7500.0
2009-11-18 13:50:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-11-18 14:00:00,16.93,16.97,16.93,16.97,6000.0,16.3665,16.4052,16.3665,16.4052,6000.0
2009-11-18 14:10:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:20:00,16.97,16.98,16.97,16.97,45300.0,16.4052,16.4149,16.4052,16.4052,45300.0
2009-11-18 14:30:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:40:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-11-18 14:50:00,16.97,16.97,16.95,16.96,8700.0,16.4052,16.4052,16.3859,16.3955,8700.0
2009-11-18 15:00:00,16.96,16.96,16.95,16.95,48600.0,16.3955,16.3955,16.3859,16.3859,48600.0
2009-11-18 15:10:00,16.96,16.98,16.96,16.98,5100.0,16.3955,16.4149,16.3955,16.4149,5100.0
2009-11-18 15:20:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-18 15:30:00,16.99,16.99,16.98,16.99,3000.0,16.4245,16.4245,16.4149,16.4245,3000.0
2009-11-18 15:40:00,17.0,17.01,16.99,17.01,7200.0,16.4342,16.4439,16.4245,16.4439,7200.0
2009-11-18 15:50:00,17.03,17.04,17.02,17.02,4800.0,16.4632,16.4729,16.4535,16.4535,4800.0
2009-11-19 09:30:00,16.83,16.91,16.81,16.82,44400.0,16.2698,16.3472,16.2505,16.2602,44400.0
2009-11-19 09:40:00,16.79,16.8,16.75,16.77,23700.0,16.2312,16.2408,16.1925,16.2118,23700.0
2009-11-19 09:50:00,16.77,16.77,16.71,16.71,48300.0,16.2118,16.2118,16.1538,16.1538,48300.0
2009-11-19 10:00:00,16.71,16.71,16.68,16.71,36600.0,16.1538,16.1538,16.1248,16.1538,36600.0
2009-11-19 10:10:00,16.72,16.75,16.71,16.74,20400.0,16.1635,16.1925,16.1538,16.1828,20400.0
2009-11-19 10:20:00,16.76,16.78,16.76,16.76,6000.0,16.2022,16.2215,16.2022,16.2022,6000.0
2009-11-19 10:30:00,16.73,16.75,16.7,16.7,12300.0,16.1732,16.1925,16.1442,16.1442,12300.0
2009-11-19 10:40:00,16.72,16.72,16.67,16.67,8700.0,16.1635,16.1635,16.1152,16.1152,8700.0
2009-11-19 10:50:00,16.66,16.67,16.66,16.67,10200.0,16.1055,16.1152,16.1055,16.1152,10200.0
2009-11-19 11:00:00,16.66,16.66,16.63,16.65,8700.0,16.1055,16.1055,16.0765,16.0958,8700.0
2009-11-19 11:10:00,16.66,16.68,16.66,16.68,3300.0,16.1055,16.1248,16.1055,16.1248,3300.0
2009-11-19 11:20:00,16.68,16.68,16.68,16.68,600.0,16.1248,16.1248,16.1248,16.1248,600.0
2009-11-19 11:30:00,16.69,16.71,16.69,16.71,2100.0,16.1345,16.1538,16.1345,16.1538,2100.0
2009-11-19 11:40:00,16.71,16.71,16.7,16.7,4500.0,16.1538,16.1538,16.1442,16.1442,4500.0
2009-11-19 11:50:00,16.7,16.72,16.7,16.72,1200.0,16.1442,16.1635,16.1442,16.1635,1200.0
2009-11-19 12:00:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-11-19 12:10:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-19 12:20:00,16.73,16.74,16.73,16.74,600.0,16.1732,16.1828,16.1732,16.1828,600.0
2009-11-19 12:30:00,16.75,16.76,16.74,16.74,2400.0,16.1925,16.2022,16.1828,16.1828,2400.0
2009-11-19 12:40:00,16.73,16.73,16.73,16.73,900.0,16.1732,16.1732,16.1732,16.1732,900.0
2009-11-19 12:50:00,16.71,16.71,16.71,16.71,300.0,16.1538,16.1538,16.1538,16.1538,300.0
2009-11-19 13:00:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-19 13:10:00,16.7,16.7,16.69,16.69,4200.0,16.1442,16.1442,16.1345,16.1345,4200.0
2009-11-19 13:20:00,16.69,16.7,16.69,16.7,21300.0,16.1345,16.1442,16.1345,16.1442,21300.0
2009-11-19 13:30:00,16.69,16.72,16.69,16.72,900.0,16.1345,16.1635,16.1345,16.1635,900.0
2009-11-19 13:40:00,16.71,16.71,16.71,16.71,300.0,16.1538,16.1538,16.1538,16.1538,300.0
2009-11-19 13:50:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-19 14:00:00,16.71,16.71,16.7,16.71,5400.0,16.1538,16.1538,16.1442,16.1538,5400.0
2009-11-19 14:10:00,16.7,16.72,16.7,16.7,6000.0,16.1442,16.1635,16.1442,16.1442,6000.0
2009-11-19 14:20:00,16.72,16.72,16.71,16.72,2100.0,16.1635,16.1635,16.1538,16.1635,2100.0
2009-11-19 14:30:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 14:40:00,16.72,16.73,16.72,16.73,2400.0,16.1635,16.1732,16.1635,16.1732,2400.0
2009-11-19 14:50:00,16.74,16.74,16.73,16.73,1200.0,16.1828,16.1828,16.1732,16.1732,1200.0
2009-11-19 15:00:00,16.74,16.74,16.73,16.74,4800.0,16.1828,16.1828,16.1732,16.1828,4800.0
2009-11-19 15:10:00,16.72,16.75,16.72,16.75,2100.0,16.1635,16.1925,16.1635,16.1925,2100.0
2009-11-19 15:20:00,16.74,16.74,16.74,16.74,1800.0,16.1828,16.1828,16.1828,16.1828,1800.0
2009-11-19 15:30:00,16.75,16.76,16.74,16.75,5400.0,16.1925,16.2022,16.1828,16.1925,5400.0
2009-11-19 15:40:00,16.75,16.79,16.75,16.79,15000.0,16.1925,16.2312,16.1925,16.2312,15000.0
2009-11-19 15:50:00,16.8,16.81,16.74,16.74,43200.0,16.2408,16.2505,16.1828,16.1828,43200.0
2009-11-20 09:30:00,16.67,16.73,16.65,16.73,35700.0,16.1152,16.1732,16.0958,16.1732,35700.0
2009-11-20 09:40:00,16.78,16.78,16.71,16.71,11400.0,16.2215,16.2215,16.1538,16.1538,11400.0
2009-11-20 09:50:00,16.71,16.71,16.67,16.67,33900.0,16.1538,16.1538,16.1152,16.1152,33900.0
2009-11-20 10:00:00,16.64,16.65,16.58,16.59,73200.0,16.0862,16.0958,16.0282,16.0378,73200.0
2009-11-20 10:10:00,16.6,16.63,16.6,16.62,8400.0,16.0475,16.0765,16.0475,16.0668,8400.0
2009-11-20 10:20:00,16.64,16.65,16.62,16.64,9300.0,16.0862,16.0958,16.0668,16.0862,9300.0
2009-11-20 10:30:00,16.65,16.65,16.64,16.65,1800.0,16.0958,16.0958,16.0862,16.0958,1800.0
2009-11-20 10:40:00,16.63,16.63,16.62,16.63,2700.0,16.0765,16.0765,16.0668,16.0765,2700.0
2009-11-20 10:50:00,16.63,16.63,16.61,16.61,6000.0,16.0765,16.0765,16.0572,16.0572,6000.0
2009-11-20 11:00:00,16.64,16.66,16.64,16.65,3000.0,16.0862,16.1055,16.0862,16.0958,3000.0
2009-11-20 11:10:00,16.66,16.67,16.63,16.63,7500.0,16.1055,16.1152,16.0765,16.0765,7500.0
2009-11-20 11:20:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 11:30:00,16.64,16.64,16.63,16.63,4200.0,16.0862,16.0862,16.0765,16.0765,4200.0
2009-11-20 11:40:00,16.64,16.65,16.64,16.64,1500.0,16.0862,16.0958,16.0862,16.0862,1500.0
2009-11-20 11:50:00,16.65,16.65,16.65,16.65,4500.0,16.0958,16.0958,16.0958,16.0958,4500.0
2009-11-20 12:00:00,16.63,16.65,16.63,16.65,900.0,16.0765,16.0958,16.0765,16.0958,900.0
2009-11-20 12:10:00,16.64,16.64,16.63,16.63,600.0,16.0862,16.0862,16.0765,16.0765,600.0
2009-11-20 12:20:00,16.63,16.63,16.63,16.63,600.0,16.0765,16.0765,16.0765,16.0765,600.0
2009-11-20 12:30:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:40:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-20 12:50:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 13:00:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 13:10:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-11-20 13:20:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-20 13:30:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-20 13:40:00,16.66,16.67,16.65,16.67,2700.0,16.1055,16.1152,16.0958,16.1152,2700.0
2009-11-20 13:50:00,16.68,16.68,16.66,16.66,2700.0,16.1248,16.1248,16.1055,16.1055,2700.0
2009-11-20 14:00:00,16.67,16.67,16.66,16.66,600.0,16.1152,16.1152,16.1055,16.1055,600.0
2009-11-20 14:10:00,16.67,16.68,16.67,16.67,2400.0,16.1152,16.1248,16.1152,16.1152,2400.0
2009-11-20 14:20:00,16.67,16.68,16.66,16.68,2400.0,16.1152,16.1248,16.1055,16.1248,2400.0
2009-11-20 14:30:00,16.68,16.69,16.68,16.69,900.0,16.1248,16.1345,16.1248,16.1345,900.0
2009-11-20 14:40:00,16.69,16.69,16.67,16.67,2700.0,16.1345,16.1345,16.1152,16.1152,2700.0
2009-11-20 14:50:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-20 15:00:00,16.68,16.69,16.68,16.69,12300.0,16.1248,16.1345,16.1248,16.1345,12300.0
2009-11-20 15:10:00,16.68,16.69,16.68,16.69,900.0,16.1248,16.1345,16.1248,16.1345,900.0
2009-11-20 15:20:00,16.7,16.7,16.7,16.7,4800.0,16.1442,16.1442,16.1442,16.1442,4800.0
2009-11-20 15:30:00,16.72,16.72,16.7,16.72,9600.0,16.1635,16.1635,16.1442,16.1635,9600.0
2009-11-20 15:40:00,16.7,16.73,16.7,16.73,13800.0,16.1442,16.1732,16.1442,16.1732,13800.0
2009-11-20 15:50:00,16.73,16.73,16.72,16.72,31200.0,16.1732,16.1732,16.1635,16.1635,31200.0
2009-11-23 09:30:00,16.78,16.86,16.78,16.86,16800.0,16.2215,16.2988,16.2215,16.2988,16800.0
2009-11-23 09:40:00,16.86,16.9,16.84,16.89,27000.0,16.2988,16.3375,16.2795,16.3278,27000.0
2009-11-23 09:50:00,16.88,16.89,16.86,16.89,7200.0,16.3182,16.3278,16.2988,16.3278,7200.0
2009-11-23 10:00:00,16.92,16.92,16.87,16.87,13500.0,16.3569,16.3569,16.3085,16.3085,13500.0
2009-11-23 10:10:00,16.87,16.88,16.86,16.87,44400.0,16.3085,16.3182,16.2988,16.3085,44400.0
2009-11-23 10:20:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-11-23 10:30:00,16.88,16.88,16.87,16.87,600.0,16.3182,16.3182,16.3085,16.3085,600.0
2009-11-23 10:40:00,16.87,16.88,16.83,16.84,4200.0,16.3085,16.3182,16.2698,16.2795,4200.0
2009-11-23 10:50:00,16.84,16.84,16.8,16.8,6000.0,16.2795,16.2795,16.2408,16.2408,6000.0
2009-11-23 11:00:00,16.81,16.81,16.79,16.79,900.0,16.2505,16.2505,16.2312,16.2312,900.0
2009-11-23 11:10:00,16.78,16.78,16.77,16.77,9300.0,16.2215,16.2215,16.2118,16.2118,9300.0
2009-11-23 11:20:00,16.76,16.77,16.76,16.77,4500.0,16.2022,16.2118,16.2022,16.2118,4500.0
2009-11-23 11:30:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-23 11:40:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-23 11:50:00,16.72,16.73,16.71,16.71,8700.0,16.1635,16.1732,16.1538,16.1538,8700.0
2009-11-23 12:00:00,16.69,16.7,16.68,16.69,6300.0,16.1345,16.1442,16.1248,16.1345,6300.0
2009-11-23 12:10:00,16.69,16.69,16.67,16.67,2400.0,16.1345,16.1345,16.1152,16.1152,2400.0
2009-11-23 12:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 12:30:00,16.67,16.67,16.64,16.65,29100.0,16.1152,16.1152,16.0862,16.0958,29100.0
2009-11-23 12:40:00,16.65,16.66,16.64,16.66,5700.0,16.0958,16.1055,16.0862,16.1055,5700.0
2009-11-23 12:50:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:00:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:10:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-11-23 13:20:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:30:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-23 13:40:00,16.69,16.69,16.66,16.66,1200.0,16.1345,16.1345,16.1055,16.1055,1200.0
2009-11-23 13:50:00,16.66,16.67,16.65,16.67,4500.0,16.1055,16.1152,16.0958,16.1152,4500.0
2009-11-23 14:00:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 14:10:00,16.63,16.63,16.6,16.6,2400.0,16.0765,16.0765,16.0475,16.0475,2400.0
2009-11-23 14:20:00,16.62,16.63,16.62,16.62,1500.0,16.0668,16.0765,16.0668,16.0668,1500.0
2009-11-23 14:30:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 14:40:00,16.64,16.64,16.63,16.63,3000.0,16.0862,16.0862,16.0765,16.0765,3000.0
2009-11-23 14:50:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 15:00:00,16.64,16.67,16.64,16.67,1200.0,16.0862,16.1152,16.0862,16.1152,1200.0
2009-11-23 15:10:00,16.67,16.68,16.66,16.67,1200.0,16.1152,16.1248,16.1055,16.1152,1200.0
2009-11-23 15:20:00,16.67,16.68,16.66,16.66,6900.0,16.1152,16.1248,16.1055,16.1055,6900.0
2009-11-23 15:30:00,16.65,16.65,16.62,16.62,11100.0,16.0958,16.0958,16.0668,16.0668,11100.0
2009-11-23 15:40:00,16.63,16.64,16.62,16.64,3300.0,16.0765,16.0862,16.0668,16.0862,3300.0
2009-11-23 15:50:00,16.63,16.69,16.63,16.68,21900.0,16.0765,16.1345,16.0765,16.1248,21900.0
2009-11-24 09:30:00,16.71,16.75,16.71,16.75,14400.0,16.1538,16.1925,16.1538,16.1925,14400.0
2009-11-24 09:40:00,16.76,16.76,16.69,16.69,7500.0,16.2022,16.2022,16.1345,16.1345,7500.0
2009-11-24 09:50:00,16.68,16.68,16.58,16.58,52200.0,16.1248,16.1248,16.0282,16.0282,52200.0
2009-11-24 10:00:00,16.59,16.66,16.56,16.57,18900.0,16.0378,16.1055,16.0088,16.0185,18900.0
2009-11-24 10:10:00,16.55,16.61,16.55,16.6,228600.0,15.9992,16.0572,15.9992,16.0475,228600.0
2009-11-24 10:20:00,16.58,16.58,16.58,16.58,1800.0,16.0282,16.0282,16.0282,16.0282,1800.0
2009-11-24 10:30:00,16.57,16.59,16.57,16.59,600.0,16.0185,16.0378,16.0185,16.0378,600.0
2009-11-24 10:40:00,16.62,16.66,16.62,16.66,5400.0,16.0668,16.1055,16.0668,16.1055,5400.0
2009-11-24 10:50:00,16.66,16.67,16.65,16.66,2400.0,16.1055,16.1152,16.0958,16.1055,2400.0
2009-11-24 11:00:00,16.67,16.68,16.66,16.68,5700.0,16.1152,16.1248,16.1055,16.1248,5700.0
2009-11-24 11:10:00,16.65,16.67,16.65,16.67,1500.0,16.0958,16.1152,16.0958,16.1152,1500.0
2009-11-24 11:20:00,16.65,16.65,16.65,16.65,900.0,16.0958,16.0958,16.0958,16.0958,900.0
2009-11-24 11:30:00,16.64,16.67,16.64,16.65,25500.0,16.0862,16.1152,16.0862,16.0958,25500.0
2009-11-24 11:40:00,16.65,16.66,16.65,16.65,6300.0,16.0958,16.1055,16.0958,16.0958,6300.0
2009-11-24 11:50:00,16.65,16.67,16.65,16.67,4800.0,16.0958,16.1152,16.0958,16.1152,4800.0
2009-11-24 12:00:00,16.67,16.68,16.66,16.66,2100.0,16.1152,16.1248,16.1055,16.1055,2100.0
2009-11-24 12:10:00,16.66,16.68,16.66,16.67,3900.0,16.1055,16.1248,16.1055,16.1152,3900.0
2009-11-24 12:20:00,16.68,16.7,16.68,16.7,3900.0,16.1248,16.1442,16.1248,16.1442,3900.0
2009-11-24 12:30:00,16.69,16.7,16.69,16.7,600.0,16.1345,16.1442,16.1345,16.1442,600.0
2009-11-24 12:40:00,16.69,16.69,16.68,16.68,2700.0,16.1345,16.1345,16.1248,16.1248,2700.0
2009-11-24 12:50:00,16.69,16.69,16.69,16.69,3000.0,16.1345,16.1345,16.1345,16.1345,3000.0
2009-11-24 13:00:00,16.69,16.7,16.68,16.7,1200.0,16.1345,16.1442,16.1248,16.1442,1200.0
2009-11-24 13:10:00,16.7,16.7,16.69,16.69,4200.0,16.1442,16.1442,16.1345,16.1345,4200.0
2009-11-24 13:20:00,16.7,16.7,16.67,16.67,10500.0,16.1442,16.1442,16.1152,16.1152,10500.0
2009-11-24 13:30:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-24 13:40:00,16.69,16.69,16.67,16.67,900.0,16.1345,16.1345,16.1152,16.1152,900.0
2009-11-24 13:50:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-24 14:00:00,16.68,16.68,16.67,16.67,5400.0,16.1248,16.1248,16.1152,16.1152,5400.0
2009-11-24 14:10:00,16.7,16.7,16.7,16.7,600.0,16.1442,16.1442,16.1442,16.1442,600.0
2009-11-24 14:20:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 14:30:00,16.7,16.72,16.7,16.72,1500.0,16.1442,16.1635,16.1442,16.1635,1500.0
2009-11-24 14:40:00,16.71,16.71,16.71,16.71,900.0,16.1538,16.1538,16.1538,16.1538,900.0
2009-11-24 14:50:00,16.76,16.76,16.75,16.76,2700.0,16.2022,16.2022,16.1925,16.2022,2700.0
2009-11-24 15:00:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-24 15:10:00,16.76,16.77,16.75,16.77,4200.0,16.2022,16.2118,16.1925,16.2118,4200.0
2009-11-24 15:20:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-11-24 15:30:00,16.74,16.75,16.74,16.75,600.0,16.1828,16.1925,16.1828,16.1925,600.0
2009-11-24 15:40:00,16.73,16.74,16.72,16.72,1500.0,16.1732,16.1828,16.1635,16.1635,1500.0
2009-11-24 15:50:00,16.72,16.75,16.72,16.75,6000.0,16.1635,16.1925,16.1635,16.1925,6000.0
2009-11-25 09:30:00,16.81,16.85,16.78,16.85,30000.0,16.2505,16.2892,16.2215,16.2892,30000.0
2009-11-25 09:40:00,16.83,16.83,16.81,16.81,3900.0,16.2698,16.2698,16.2505,16.2505,3900.0
2009-11-25 09:50:00,16.77,16.82,16.77,16.81,4500.0,16.2118,16.2602,16.2118,16.2505,4500.0
2009-11-25 10:00:00,16.83,16.85,16.83,16.85,11100.0,16.2698,16.2892,16.2698,16.2892,11100.0
2009-11-25 10:10:00,16.85,16.85,16.84,16.85,3000.0,16.2892,16.2892,16.2795,16.2892,3000.0
2009-11-25 10:20:00,16.84,16.84,16.81,16.82,7500.0,16.2795,16.2795,16.2505,16.2602,7500.0
2009-11-25 10:30:00,16.83,16.83,16.81,16.81,4800.0,16.2698,16.2698,16.2505,16.2505,4800.0
2009-11-25 10:40:00,16.85,16.85,16.85,16.85,1200.0,16.2892,16.2892,16.2892,16.2892,1200.0
2009-11-25 10:50:00,16.83,16.85,16.83,16.85,4200.0,16.2698,16.2892,16.2698,16.2892,4200.0
2009-11-25 11:00:00,16.85,16.87,16.85,16.87,1800.0,16.2892,16.3085,16.2892,16.3085,1800.0
2009-11-25 11:10:00,16.86,16.87,16.86,16.87,5100.0,16.2988,16.3085,16.2988,16.3085,5100.0
2009-11-25 11:20:00,16.88,16.88,16.85,16.85,7500.0,16.3182,16.3182,16.2892,16.2892,7500.0
2009-11-25 11:30:00,16.84,16.86,16.84,16.85,2100.0,16.2795,16.2988,16.2795,16.2892,2100.0
2009-11-25 11:40:00,16.85,16.86,16.84,16.85,3300.0,16.2892,16.2988,16.2795,16.2892,3300.0
2009-11-25 11:50:00,16.85,16.86,16.85,16.86,2700.0,16.2892,16.2988,16.2892,16.2988,2700.0
2009-11-25 12:00:00,16.86,16.86,16.85,16.85,600.0,16.2988,16.2988,16.2892,16.2892,600.0
2009-11-25 12:10:00,16.83,16.85,16.83,16.84,5400.0,16.2698,16.2892,16.2698,16.2795,5400.0
2009-11-25 12:20:00,16.85,16.86,16.85,16.86,3300.0,16.2892,16.2988,16.2892,16.2988,3300.0
2009-11-25 12:30:00,16.86,16.87,16.85,16.85,3900.0,16.2988,16.3085,16.2892,16.2892,3900.0
2009-11-25 12:40:00,16.86,16.86,16.85,16.86,22200.0,16.2988,16.2988,16.2892,16.2988,22200.0
2009-11-25 12:50:00,16.86,16.86,16.85,16.86,1200.0,16.2988,16.2988,16.2892,16.2988,1200.0
2009-11-25 13:00:00,16.87,16.87,16.87,16.87,3600.0,16.3085,16.3085,16.3085,16.3085,3600.0
2009-11-25 13:10:00,16.87,16.88,16.86,16.88,9900.0,16.3085,16.3182,16.2988,16.3182,9900.0
2009-11-25 13:20:00,16.86,16.87,16.86,16.87,2400.0,16.2988,16.3085,16.2988,16.3085,2400.0
2009-11-25 13:30:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-11-25 13:40:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-11-25 13:50:00,16.9,16.9,16.9,16.9,1500.0,16.3375,16.3375,16.3375,16.3375,1500.0
2009-11-25 14:00:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-11-25 14:10:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-11-25 14:20:00,16.91,16.93,16.91,16.91,1800.0,16.3472,16.3665,16.3472,16.3472,1800.0
2009-11-25 14:30:00,16.93,16.93,16.91,16.93,2100.0,16.3665,16.3665,16.3472,16.3665,2100.0
2009-11-25 14:40:00,16.93,16.94,16.93,16.94,3300.0,16.3665,16.3762,16.3665,16.3762,3300.0
2009-11-25 14:50:00,16.93,16.96,16.93,16.94,3000.0,16.3665,16.3955,16.3665,16.3762,3000.0
2009-11-25 15:00:00,16.95,16.95,16.95,16.95,16200.0,16.3859,16.3859,16.3859,16.3859,16200.0
2009-11-25 15:10:00,16.95,16.95,16.93,16.94,18000.0,16.3859,16.3859,16.3665,16.3762,18000.0
2009-11-25 15:20:00,16.95,16.95,16.93,16.95,41400.0,16.3859,16.3859,16.3665,16.3859,41400.0
2009-11-25 15:30:00,16.95,16.95,16.93,16.93,6600.0,16.3859,16.3859,16.3665,16.3665,6600.0
2009-11-25 15:40:00,16.94,16.95,16.92,16.93,27900.0,16.3762,16.3859,16.3569,16.3665,27900.0
2009-11-25 15:50:00,16.94,16.94,16.92,16.92,167700.0,16.3762,16.3762,16.3569,16.3569,167700.0
2009-11-27 09:30:00,16.37,16.6,16.31,16.58,47700.0,15.8252,16.0475,15.7672,16.0282,47700.0
2009-11-27 09:40:00,16.57,16.61,16.57,16.61,36900.0,16.0185,16.0572,16.0185,16.0572,36900.0
2009-11-27 09:50:00,16.62,16.64,16.6,16.64,63900.0,16.0668,16.0862,16.0475,16.0862,63900.0
2009-11-27 10:00:00,16.63,16.67,16.63,16.67,20700.0,16.0765,16.1152,16.0765,16.1152,20700.0
2009-11-27 10:10:00,16.68,16.7,16.68,16.7,8700.0,16.1248,16.1442,16.1248,16.1442,8700.0
2009-11-27 10:20:00,16.7,16.74,16.7,16.74,30600.0,16.1442,16.1828,16.1442,16.1828,30600.0
2009-11-27 10:30:00,16.71,16.74,16.71,16.74,3900.0,16.1538,16.1828,16.1538,16.1828,3900.0
2009-11-27 10:40:00,16.76,16.76,16.76,16.76,600.0,16.2022,16.2022,16.2022,16.2022,600.0
2009-11-27 10:50:00,16.73,16.78,16.73,16.78,7800.0,16.1732,16.2215,16.1732,16.2215,7800.0
2009-11-27 11:00:00,16.78,16.85,16.78,16.85,29700.0,16.2215,16.2892,16.2215,16.2892,29700.0
2009-11-27 11:10:00,16.86,16.86,16.85,16.86,2100.0,16.2988,16.2988,16.2892,16.2988,2100.0
2009-11-27 11:20:00,16.83,16.86,16.83,16.86,37200.0,16.2698,16.2988,16.2698,16.2988,37200.0
2009-11-27 11:30:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-11-27 11:40:00,16.83,16.85,16.83,16.85,1500.0,16.2698,16.2892,16.2698,16.2892,1500.0
2009-11-27 11:50:00,16.83,16.86,16.83,16.84,900.0,16.2698,16.2988,16.2698,16.2795,900.0
2009-11-27 12:00:00,16.83,16.84,16.83,16.84,7800.0,16.2698,16.2795,16.2698,16.2795,7800.0
2009-11-27 12:10:00,16.85,16.85,16.82,16.83,2400.0,16.2892,16.2892,16.2602,16.2698,2400.0
2009-11-27 12:20:00,16.81,16.83,16.81,16.81,7800.0,16.2505,16.2698,16.2505,16.2505,7800.0
2009-11-27 12:30:00,16.82,16.83,16.78,16.78,558900.0,16.2602,16.2698,16.2215,16.2215,558900.0
2009-11-27 12:40:00,16.78,16.8,16.76,16.79,138300.0,16.2215,16.2408,16.2022,16.2312,138300.0
2009-11-27 12:50:00,16.79,16.79,16.69,16.69,2400.0,16.2312,16.2312,16.1345,16.1345,2400.0
2009-11-27 13:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-30 09:30:00,16.61,16.68,16.59,16.63,6600.0,16.0572,16.1248,16.0378,16.0765,6600.0
2009-11-30 09:40:00,16.65,16.7,16.63,16.69,35100.0,16.0958,16.1442,16.0765,16.1345,35100.0
2009-11-30 09:50:00,16.66,16.7,16.64,16.69,24000.0,16.1055,16.1442,16.0862,16.1345,24000.0
2009-11-30 10:00:00,16.68,16.72,16.68,16.72,4500.0,16.1248,16.1635,16.1248,16.1635,4500.0
2009-11-30 10:10:00,16.72,16.72,16.66,16.66,600.0,16.1635,16.1635,16.1055,16.1055,600.0
2009-11-30 10:20:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-11-30 10:30:00,16.69,16.69,16.66,16.66,6600.0,16.1345,16.1345,16.1055,16.1055,6600.0
2009-11-30 10:40:00,16.65,16.66,16.65,16.66,2400.0,16.0958,16.1055,16.0958,16.1055,2400.0
2009-11-30 10:50:00,16.64,16.66,16.64,16.66,1500.0,16.0862,16.1055,16.0862,16.1055,1500.0
2009-11-30 11:00:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-30 11:10:00,16.64,16.67,16.63,16.66,29700.0,16.0862,16.1152,16.0765,16.1055,29700.0
2009-11-30 11:20:00,16.65,16.65,16.64,16.64,900.0,16.0958,16.0958,16.0862,16.0862,900.0
2009-11-30 11:30:00,16.62,16.62,16.6,16.6,3300.0,16.0668,16.0668,16.0475,16.0475,3300.0
2009-11-30 11:40:00,16.63,16.65,16.62,16.62,1200.0,16.0765,16.0958,16.0668,16.0668,1200.0
2009-11-30 11:50:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:00:00,16.63,16.63,16.63,16.63,1500.0,16.0765,16.0765,16.0765,16.0765,1500.0
2009-11-30 12:10:00,16.62,16.65,16.62,16.64,2100.0,16.0668,16.0958,16.0668,16.0862,2100.0
2009-11-30 12:20:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-30 12:30:00,16.62,16.63,16.61,16.62,21000.0,16.0668,16.0765,16.0572,16.0668,21000.0
2009-11-30 12:40:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:50:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-30 13:00:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-11-30 13:10:00,16.65,16.67,16.65,16.66,3600.0,16.0958,16.1152,16.0958,16.1055,3600.0
2009-11-30 13:20:00,16.67,16.68,16.67,16.68,900.0,16.1152,16.1248,16.1152,16.1248,900.0
2009-11-30 13:30:00,16.69,16.69,16.66,16.68,5100.0,16.1345,16.1345,16.1055,16.1248,5100.0
2009-11-30 13:40:00,16.65,16.68,16.65,16.67,2700.0,16.0958,16.1248,16.0958,16.1152,2700.0
2009-11-30 13:50:00,16.69,16.69,16.68,16.68,4800.0,16.1345,16.1345,16.1248,16.1248,4800.0
2009-11-30 14:00:00,16.66,16.68,16.66,16.67,6300.0,16.1055,16.1248,16.1055,16.1152,6300.0
2009-11-30 14:10:00,16.67,16.68,16.67,16.68,7500.0,16.1152,16.1248,16.1152,16.1248,7500.0
2009-11-30 14:20:00,16.68,16.68,16.67,16.68,12600.0,16.1248,16.1248,16.1152,16.1248,12600.0
2009-11-30 14:30:00,16.67,16.67,16.66,16.66,4800.0,16.1152,16.1152,16.1055,16.1055,4800.0
2009-11-30 14:40:00,16.65,16.65,16.65,16.65,2700.0,16.0958,16.0958,16.0958,16.0958,2700.0
2009-11-30 14:50:00,16.65,16.67,16.65,16.66,2100.0,16.0958,16.1152,16.0958,16.1055,2100.0
2009-11-30 15:00:00,16.64,16.66,16.64,16.66,1200.0,16.0862,16.1055,16.0862,16.1055,1200.0
2009-11-30 15:10:00,16.67,16.7,16.66,16.7,5100.0,16.1152,16.1442,16.1055,16.1442,5100.0
2009-11-30 15:20:00,16.69,16.7,16.69,16.7,2400.0,16.1345,16.1442,16.1345,16.1442,2400.0
2009-11-30 15:30:00,16.74,16.74,16.72,16.72,3600.0,16.1828,16.1828,16.1635,16.1635,3600.0
2009-11-30 15:40:00,16.73,16.73,16.72,16.72,3300.0,16.1732,16.1732,16.1635,16.1635,3300.0
2009-11-30 15:50:00,16.69,16.72,16.69,16.72,7500.0,16.1345,16.1635,16.1345,16.1635,7500.0
2009-12-01 09:30:00,16.7,16.86,16.7,16.8,18300.0,16.1442,16.2988,16.1442,16.2408,18300.0
2009-12-01 09:40:00,16.8,16.85,16.8,16.83,33600.0,16.2408,16.2892,16.2408,16.2698,33600.0
2009-12-01 09:50:00,16.85,16.85,16.83,16.83,900.0,16.2892,16.2892,16.2698,16.2698,900.0
2009-12-01 10:00:00,16.83,16.89,16.82,16.83,9000.0,16.2698,16.3278,16.2602,16.2698,9000.0
2009-12-01 10:10:00,16.83,16.86,16.83,16.86,9600.0,16.2698,16.2988,16.2698,16.2988,9600.0
2009-12-01 10:20:00,16.84,16.87,16.83,16.85,14400.0,16.2795,16.3085,16.2698,16.2892,14400.0
2009-12-01 10:30:00,16.85,16.87,16.85,16.85,13500.0,16.2892,16.3085,16.2892,16.2892,13500.0
2009-12-01 10:40:00,16.85,16.87,16.85,16.85,12000.0,16.2892,16.3085,16.2892,16.2892,12000.0
2009-12-01 10:50:00,16.86,16.87,16.85,16.87,3300.0,16.2988,16.3085,16.2892,16.3085,3300.0
2009-12-01 11:00:00,16.88,16.88,16.86,16.88,9300.0,16.3182,16.3182,16.2988,16.3182,9300.0
2009-12-01 11:10:00,16.87,16.88,16.87,16.88,9000.0,16.3085,16.3182,16.3085,16.3182,9000.0
2009-12-01 11:20:00,16.89,16.91,16.89,16.91,11400.0,16.3278,16.3472,16.3278,16.3472,11400.0
2009-12-01 11:30:00,16.92,16.92,16.91,16.91,7200.0,16.3569,16.3569,16.3472,16.3472,7200.0
2009-12-01 11:40:00,16.9,16.91,16.9,16.91,5400.0,16.3375,16.3472,16.3375,16.3472,5400.0
2009-12-01 11:50:00,16.91,16.92,16.91,16.91,3600.0,16.3472,16.3569,16.3472,16.3472,3600.0
2009-12-01 12:00:00,16.92,16.93,16.91,16.93,14400.0,16.3569,16.3665,16.3472,16.3665,14400.0
2009-12-01 12:10:00,16.93,16.94,16.93,16.94,1200.0,16.3665,16.3762,16.3665,16.3762,1200.0
2009-12-01 12:20:00,16.94,16.97,16.94,16.95,39300.0,16.3762,16.4052,16.3762,16.3859,39300.0
2009-12-01 12:30:00,16.95,16.97,16.95,16.96,4800.0,16.3859,16.4052,16.3859,16.3955,4800.0
2009-12-01 12:40:00,16.97,16.97,16.95,16.95,10800.0,16.4052,16.4052,16.3859,16.3859,10800.0
2009-12-01 12:50:00,16.95,16.96,16.95,16.96,6600.0,16.3859,16.3955,16.3859,16.3955,6600.0
2009-12-01 13:00:00,16.95,16.97,16.95,16.97,1500.0,16.3859,16.4052,16.3859,16.4052,1500.0
2009-12-01 13:10:00,16.96,16.98,16.96,16.98,3900.0,16.3955,16.4149,16.3955,16.4149,3900.0
2009-12-01 13:20:00,16.99,17.0,16.98,16.99,23400.0,16.4245,16.4342,16.4149,16.4245,23400.0
2009-12-01 13:30:00,16.99,17.02,16.99,17.0,4200.0,16.4245,16.4535,16.4245,16.4342,4200.0
2009-12-01 13:40:00,17.01,17.03,17.01,17.02,5700.0,16.4439,16.4632,16.4439,16.4535,5700.0
2009-12-01 13:50:00,17.02,17.03,17.02,17.02,2400.0,16.4535,16.4632,16.4535,16.4535,2400.0
2009-12-01 14:00:00,17.03,17.03,17.03,17.03,1200.0,16.4632,16.4632,16.4632,16.4632,1200.0
2009-12-01 14:10:00,17.02,17.02,17.02,17.02,1800.0,16.4535,16.4535,16.4535,16.4535,1800.0
2009-12-01 14:20:00,17.03,17.05,17.03,17.05,22500.0,16.4632,16.4825,16.4632,16.4825,22500.0
2009-12-01 14:30:00,17.06,17.06,17.03,17.05,7500.0,16.4922,16.4922,16.4632,16.4825,7500.0
2009-12-01 14:40:00,17.05,17.05,17.01,17.03,5400.0,16.4825,16.4825,16.4439,16.4632,5400.0
2009-12-01 14:50:00,17.01,17.01,16.99,17.01,4200.0,16.4439,16.4439,16.4245,16.4439,4200.0
2009-12-01 15:00:00,17.01,17.01,16.99,16.99,14700.0,16.4439,16.4439,16.4245,16.4245,14700.0
2009-12-01 15:10:00,16.99,17.02,16.99,17.01,3900.0,16.4245,16.4535,16.4245,16.4439,3900.0
2009-12-01 15:20:00,17.01,17.01,17.01,17.01,9600.0,16.4439,16.4439,16.4439,16.4439,9600.0
2009-12-01 15:30:00,17.01,17.01,16.98,16.99,16500.0,16.4439,16.4439,16.4149,16.4245,16500.0
2009-12-01 15:40:00,16.99,17.01,16.99,17.01,14400.0,16.4245,16.4439,16.4245,16.4439,14400.0
2009-12-01 15:50:00,17.01,17.01,16.98,17.0,18900.0,16.4439,16.4439,16.4149,16.4342,18900.0
2009-12-02 09:30:00,17.07,17.14,16.99,17.14,4800.0,16.5019,16.5695,16.4245,16.5695,4800.0
2009-12-02 09:40:00,17.16,17.16,17.05,17.05,4200.0,16.5889,16.5889,16.4825,16.4825,4200.0
2009-12-02 09:50:00,17.08,17.11,17.07,17.07,2400.0,16.5115,16.5405,16.5019,16.5019,2400.0
2009-12-02 10:00:00,17.09,17.12,17.08,17.12,1500.0,16.5212,16.5502,16.5115,16.5502,1500.0
2009-12-02 10:10:00,17.17,17.24,17.16,17.22,15300.0,16.5985,16.6662,16.5889,16.6469,15300.0
2009-12-02 10:20:00,17.22,17.23,17.22,17.23,18900.0,16.6469,16.6565,16.6469,16.6565,18900.0
2009-12-02 10:30:00,17.22,17.22,17.19,17.2,21600.0,16.6469,16.6469,16.6179,16.6275,21600.0
2009-12-02 10:40:00,17.19,17.2,17.17,17.2,1800.0,16.6179,16.6275,16.5985,16.6275,1800.0
2009-12-02 10:50:00,17.2,17.2,17.2,17.2,900.0,16.6275,16.6275,16.6275,16.6275,900.0
2009-12-02 11:00:00,17.19,17.19,17.16,17.16,1800.0,16.6179,16.6179,16.5889,16.5889,1800.0
2009-12-02 11:10:00,17.14,17.15,17.12,17.12,3600.0,16.5695,16.5792,16.5502,16.5502,3600.0
2009-12-02 11:20:00,17.11,17.13,17.1,17.11,36900.0,16.5405,16.5599,16.5309,16.5405,36900.0
2009-12-02 11:30:00,17.11,17.11,17.11,17.11,900.0,16.5405,16.5405,16.5405,16.5405,900.0
2009-12-02 11:40:00,17.1,17.1,17.09,17.1,2700.0,16.5309,16.5309,16.5212,16.5309,2700.0
2009-12-02 11:50:00,17.09,17.11,17.09,17.1,21300.0,16.5212,16.5405,16.5212,16.5309,21300.0
2009-12-02 12:00:00,17.12,17.12,17.09,17.09,5100.0,16.5502,16.5502,16.5212,16.5212,5100.0
2009-12-02 12:10:00,17.11,17.11,17.07,17.07,3300.0,16.5405,16.5405,16.5019,16.5019,3300.0
2009-12-02 12:20:00,17.05,17.05,17.03,17.05,9900.0,16.4825,16.4825,16.4632,16.4825,9900.0
2009-12-02 12:30:00,17.06,17.06,17.06,17.06,300.0,16.4922,16.4922,16.4922,16.4922,300.0
2009-12-02 12:40:00,17.07,17.07,17.07,17.07,1800.0,16.5019,16.5019,16.5019,16.5019,1800.0
2009-12-02 12:50:00,17.08,17.1,17.08,17.09,4200.0,16.5115,16.5309,16.5115,16.5212,4200.0
2009-12-02 13:00:00,17.11,17.11,17.1,17.11,3300.0,16.5405,16.5405,16.5309,16.5405,3300.0
2009-12-02 13:10:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-12-02 13:20:00,17.13,17.13,17.13,17.13,900.0,16.5599,16.5599,16.5599,16.5599,900.0
2009-12-02 13:30:00,17.12,17.14,17.12,17.12,17400.0,16.5502,16.5695,16.5502,16.5502,17400.0
2009-12-02 13:40:00,17.13,17.15,17.13,17.15,3000.0,16.5599,16.5792,16.5599,16.5792,3000.0
2009-12-02 13:50:00,17.14,17.15,17.14,17.15,1500.0,16.5695,16.5792,16.5695,16.5792,1500.0
2009-12-02 14:00:00,17.17,17.17,17.13,17.15,3300.0,16.5985,16.5985,16.5599,16.5792,3300.0
2009-12-02 14:10:00,17.14,17.16,17.12,17.12,6300.0,16.5695,16.5889,16.5502,16.5502,6300.0
2009-12-02 14:20:00,17.12,17.12,17.1,17.1,3300.0,16.5502,16.5502,16.5309,16.5309,3300.0
2009-12-02 14:30:00,17.09,17.12,17.09,17.12,3900.0,16.5212,16.5502,16.5212,16.5502,3900.0
2009-12-02 14:40:00,17.11,17.12,17.1,17.12,2100.0,16.5405,16.5502,16.5309,16.5502,2100.0
2009-12-02 14:50:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-12-02 15:00:00,17.11,17.11,17.11,17.11,300.0,16.5405,16.5405,16.5405,16.5405,300.0
2009-12-02 15:10:00,17.1,17.12,17.1,17.12,11100.0,16.5309,16.5502,16.5309,16.5502,11100.0
2009-12-02 15:20:00,17.11,17.14,17.11,17.13,8700.0,16.5405,16.5695,16.5405,16.5599,8700.0
2009-12-02 15:30:00,17.12,17.12,17.11,17.11,516000.0,16.5502,16.5502,16.5405,16.5405,516000.0
2009-12-02 15:40:00,17.11,17.13,17.11,17.13,56400.0,16.5405,16.5599,16.5405,16.5599,56400.0
2009-12-02 15:50:00,17.13,17.14,17.11,17.11,18600.0,16.5599,16.5695,16.5405,16.5405,18600.0
2009-12-03 09:30:00,17.09,17.25,17.0,17.25,4500.0,16.5212,16.6759,16.4342,16.6759,4500.0
2009-12-03 09:40:00,17.27,17.32,17.27,17.31,6300.0,16.6952,16.7435,16.6952,16.7339,6300.0
2009-12-03 09:50:00,17.3,17.3,17.27,17.29,3600.0,16.7242,16.7242,16.6952,16.7145,3600.0
2009-12-03 10:00:00,17.25,17.25,17.19,17.23,11100.0,16.6759,16.6759,16.6179,16.6565,11100.0
2009-12-03 10:10:00,17.2,17.23,17.19,17.23,8700.0,16.6275,16.6565,16.6179,16.6565,8700.0
2009-12-03 10:20:00,17.24,17.27,17.24,17.27,2400.0,16.6662,16.6952,16.6662,16.6952,2400.0
2009-12-03 10:30:00,17.25,17.25,17.22,17.24,4200.0,16.6759,16.6759,16.6469,16.6662,4200.0
2009-12-03 10:40:00,17.24,17.3,17.24,17.3,7800.0,16.6662,16.7242,16.6662,16.7242,7800.0
2009-12-03 10:50:00,17.3,17.3,17.28,17.29,36000.0,16.7242,16.7242,16.7049,16.7145,36000.0
2009-12-03 11:00:00,17.28,17.28,17.27,17.28,4800.0,16.7049,16.7049,16.6952,16.7049,4800.0
2009-12-03 11:10:00,17.29,17.29,17.29,17.29,900.0,16.7145,16.7145,16.7145,16.7145,900.0
2009-12-03 11:20:00,17.27,17.28,17.27,17.27,4800.0,16.6952,16.7049,16.6952,16.6952,4800.0
2009-12-03 11:30:00,17.27,17.28,17.27,17.27,3300.0,16.6952,16.7049,16.6952,16.6952,3300.0
2009-12-03 11:40:00,17.24,17.24,17.23,17.23,2700.0,16.6662,16.6662,16.6565,16.6565,2700.0
2009-12-03 11:50:00,17.23,17.23,17.23,17.23,900.0,16.6565,16.6565,16.6565,16.6565,900.0
2009-12-03 12:00:00,17.24,17.25,17.23,17.24,6600.0,16.6662,16.6759,16.6565,16.6662,6600.0
2009-12-03 12:10:00,17.25,17.25,17.24,17.24,15300.0,16.6759,16.6759,16.6662,16.6662,15300.0
2009-12-03 12:20:00,17.25,17.25,17.21,17.21,8400.0,16.6759,16.6759,16.6372,16.6372,8400.0
2009-12-03 12:30:00,17.22,17.23,17.22,17.22,1500.0,16.6469,16.6565,16.6469,16.6469,1500.0
2009-12-03 12:40:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 12:50:00,17.23,17.24,17.23,17.24,1800.0,16.6565,16.6662,16.6565,16.6662,1800.0
2009-12-03 13:00:00,17.22,17.22,17.21,17.22,1200.0,16.6469,16.6469,16.6372,16.6469,1200.0
2009-12-03 13:10:00,17.21,17.21,17.21,17.21,900.0,16.6372,16.6372,16.6372,16.6372,900.0
2009-12-03 13:20:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 13:30:00,17.23,17.24,17.22,17.23,2100.0,16.6565,16.6662,16.6469,16.6565,2100.0
2009-12-03 13:40:00,17.23,17.24,17.23,17.24,600.0,16.6565,16.6662,16.6565,16.6662,600.0
2009-12-03 13:50:00,17.24,17.25,17.24,17.25,2100.0,16.6662,16.6759,16.6662,16.6759,2100.0
2009-12-03 14:00:00,17.25,17.27,17.25,17.27,2400.0,16.6759,16.6952,16.6759,16.6952,2400.0
2009-12-03 14:10:00,17.26,17.26,17.25,17.25,3600.0,16.6855,16.6855,16.6759,16.6759,3600.0
2009-12-03 14:20:00,17.22,17.23,17.22,17.23,900.0,16.6469,16.6565,16.6469,16.6565,900.0
2009-12-03 14:30:00,17.23,17.23,17.22,17.23,900.0,16.6565,16.6565,16.6469,16.6565,900.0
2009-12-03 14:40:00,17.24,17.24,17.23,17.24,1200.0,16.6662,16.6662,16.6565,16.6662,1200.0
2009-12-03 14:50:00,17.2,17.2,17.18,17.18,5100.0,16.6275,16.6275,16.6082,16.6082,5100.0
2009-12-03 15:00:00,17.18,17.18,17.17,17.17,1200.0,16.6082,16.6082,16.5985,16.5985,1200.0
2009-12-03 15:10:00,17.18,17.18,17.17,17.18,4800.0,16.6082,16.6082,16.5985,16.6082,4800.0
2009-12-03 15:20:00,17.18,17.18,17.15,17.15,12600.0,16.6082,16.6082,16.5792,16.5792,12600.0
2009-12-03 15:30:00,17.15,17.16,17.12,17.13,54600.0,16.5792,16.5889,16.5502,16.5599,54600.0
2009-12-03 15:40:00,17.12,17.12,17.0,17.0,24300.0,16.5502,16.5502,16.4342,16.4342,24300.0
2009-12-03 15:50:00,17.0,17.0,16.97,16.97,12600.0,16.4342,16.4342,16.4052,16.4052,12600.0
2009-12-04 09:30:00,17.1,17.22,17.1,17.22,900.0,16.5309,16.6469,16.5309,16.6469,900.0
2009-12-04 09:40:00,17.28,17.3,17.25,17.29,121500.0,16.7049,16.7242,16.6759,16.7145,121500.0
2009-12-04 09:50:00,17.27,17.28,17.24,17.24,32700.0,16.6952,16.7049,16.6662,16.6662,32700.0
2009-12-04 10:00:00,17.26,17.26,17.2,17.25,10800.0,16.6855,16.6855,16.6275,16.6759,10800.0
2009-12-04 10:10:00,17.23,17.24,17.21,17.22,6300.0,16.6565,16.6662,16.6372,16.6469,6300.0
2009-12-04 10:20:00,17.19,17.19,17.16,17.16,1500.0,16.6179,16.6179,16.5889,16.5889,1500.0
2009-12-04 10:30:00,17.18,17.19,17.18,17.19,2700.0,16.6082,16.6179,16.6082,16.6179,2700.0
2009-12-04 10:40:00,17.21,17.25,17.21,17.25,1200.0,16.6372,16.6759,16.6372,16.6759,1200.0
2009-12-04 10:50:00,17.22,17.22,17.18,17.2,4200.0,16.6469,16.6469,16.6082,16.6275,4200.0
2009-12-04 11:00:00,17.16,17.16,17.14,17.15,6000.0,16.5889,16.5889,16.5695,16.5792,6000.0
2009-12-04 11:10:00,17.13,17.13,17.11,17.11,37200.0,16.5599,16.5599,16.5405,16.5405,37200.0
2009-12-04 11:20:00,17.11,17.11,17.08,17.08,5400.0,16.5405,16.5405,16.5115,16.5115,5400.0
2009-12-04 11:30:00,17.05,17.06,17.03,17.03,9300.0,16.4825,16.4922,16.4632,16.4632,9300.0
2009-12-04 11:40:00,17.05,17.05,16.92,16.95,24600.0,16.4825,16.4825,16.3569,16.3859,24600.0
2009-12-04 11:50:00,16.94,16.94,16.9,16.93,21000.0,16.3762,16.3762,16.3375,16.3665,21000.0
2009-12-04 12:00:00,16.93,16.93,16.91,16.93,22500.0,16.3665,16.3665,16.3472,16.3665,22500.0
2009-12-04 12:10:00,16.94,16.94,16.94,16.94,1500.0,16.3762,16.3762,16.3762,16.3762,1500.0
2009-12-04 12:20:00,16.92,16.93,16.92,16.92,1800.0,16.3569,16.3665,16.3569,16.3569,1800.0
2009-12-04 12:30:00,16.92,16.95,16.92,16.95,900.0,16.3569,16.3859,16.3569,16.3859,900.0
2009-12-04 12:40:00,16.95,16.95,16.95,16.95,1800.0,16.3859,16.3859,16.3859,16.3859,1800.0
2009-12-04 12:50:00,16.97,17.01,16.97,17.01,4200.0,16.4052,16.4439,16.4052,16.4439,4200.0
2009-12-04 13:00:00,17.02,17.03,17.01,17.03,85200.0,16.4535,16.4632,16.4439,16.4632,85200.0
2009-12-04 13:10:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-04 13:20:00,17.0,17.0,16.98,16.98,6900.0,16.4342,16.4342,16.4149,16.4149,6900.0
2009-12-04 13:30:00,16.99,16.99,16.98,16.99,3000.0,16.4245,16.4245,16.4149,16.4245,3000.0
2009-12-04 13:40:00,16.99,17.0,16.98,16.99,1500.0,16.4245,16.4342,16.4149,16.4245,1500.0
2009-12-04 13:50:00,16.99,16.99,16.93,16.94,7500.0,16.4245,16.4245,16.3665,16.3762,7500.0
2009-12-04 14:00:00,16.94,16.95,16.93,16.93,4500.0,16.3762,16.3859,16.3665,16.3665,4500.0
2009-12-04 14:10:00,16.93,16.95,16.93,16.94,2400.0,16.3665,16.3859,16.3665,16.3762,2400.0
2009-12-04 14:20:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-12-04 14:30:00,16.96,16.96,16.95,16.95,1500.0,16.3955,16.3955,16.3859,16.3859,1500.0
2009-12-04 14:40:00,16.95,16.96,16.93,16.93,2400.0,16.3859,16.3955,16.3665,16.3665,2400.0
2009-12-04 14:50:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-12-04 15:00:00,16.96,17.02,16.96,17.01,5400.0,16.3955,16.4535,16.3955,16.4439,5400.0
2009-12-04 15:10:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-04 15:20:00,17.04,17.06,17.03,17.03,14700.0,16.4729,16.4922,16.4632,16.4632,14700.0
2009-12-04 15:30:00,17.04,17.05,17.02,17.02,2100.0,16.4729,16.4825,16.4535,16.4535,2100.0
2009-12-04 15:40:00,16.99,17.05,16.98,17.05,12600.0,16.4245,16.4825,16.4149,16.4825,12600.0
2009-12-04 15:50:00,17.04,17.07,17.03,17.06,8400.0,16.4729,16.5019,16.4632,16.4922,8400.0
2009-12-07 09:30:00,17.03,17.07,17.03,17.07,1800.0,16.4632,16.5019,16.4632,16.5019,1800.0
2009-12-07 09:40:00,17.14,17.17,17.14,17.16,1200.0,16.5695,16.5985,16.5695,16.5889,1200.0
2009-12-07 09:50:00,17.14,17.17,17.14,17.17,1800.0,16.5695,16.5985,16.5695,16.5985,1800.0
2009-12-07 10:00:00,17.15,17.16,17.12,17.15,7800.0,16.5792,16.5889,16.5502,16.5792,7800.0
2009-12-07 10:10:00,17.12,17.15,17.12,17.13,2100.0,16.5502,16.5792,16.5502,16.5599,2100.0
2009-12-07 10:20:00,17.13,17.14,17.13,17.14,4800.0,16.5599,16.5695,16.5599,16.5695,4800.0
2009-12-07 10:30:00,17.17,17.17,17.16,17.16,1200.0,16.5985,16.5985,16.5889,16.5889,1200.0
2009-12-07 10:40:00,17.11,17.11,17.11,17.11,2700.0,16.5405,16.5405,16.5405,16.5405,2700.0
2009-12-07 10:50:00,17.11,17.12,17.1,17.1,1500.0,16.5405,16.5502,16.5309,16.5309,1500.0
2009-12-07 11:00:00,17.08,17.08,17.08,17.08,900.0,16.5115,16.5115,16.5115,16.5115,900.0
2009-12-07 11:10:00,17.03,17.03,17.02,17.02,600.0,16.4632,16.4632,16.4535,16.4535,600.0
2009-12-07 11:20:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-07 11:30:00,17.04,17.04,17.04,17.04,1200.0,16.4729,16.4729,16.4729,16.4729,1200.0
2009-12-07 11:40:00,17.04,17.05,17.04,17.04,5700.0,16.4729,16.4825,16.4729,16.4729,5700.0
2009-12-07 11:50:00,17.03,17.05,17.03,17.05,900.0,16.4632,16.4825,16.4632,16.4825,900.0
2009-12-07 12:00:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-07 12:10:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-07 12:20:00,17.04,17.05,17.04,17.05,900.0,16.4729,16.4825,16.4729,16.4825,900.0
2009-12-07 12:30:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-07 12:40:00,17.06,17.06,17.05,17.06,6300.0,16.4922,16.4922,16.4825,16.4922,6300.0
2009-12-07 12:50:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-07 13:00:00,17.06,17.06,17.03,17.03,2100.0,16.4922,16.4922,16.4632,16.4632,2100.0
2009-12-07 13:10:00,17.03,17.05,17.03,17.05,2400.0,16.4632,16.4825,16.4632,16.4825,2400.0
2009-12-07 13:20:00,17.06,17.07,17.06,17.06,2100.0,16.4922,16.5019,16.4922,16.4922,2100.0
2009-12-07 13:30:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-12-07 13:40:00,17.06,17.06,17.04,17.04,600.0,16.4922,16.4922,16.4729,16.4729,600.0
2009-12-07 13:50:00,17.05,17.05,17.04,17.05,2700.0,16.4825,16.4825,16.4729,16.4825,2700.0
2009-12-07 14:00:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-07 14:10:00,17.04,17.04,17.02,17.03,1800.0,16.4729,16.4729,16.4535,16.4632,1800.0
2009-12-07 14:20:00,17.03,17.03,17.01,17.01,4200.0,16.4632,16.4632,16.4439,16.4439,4200.0
2009-12-07 14:30:00,17.01,17.01,16.96,16.97,18600.0,16.4439,16.4439,16.3955,16.4052,18600.0
2009-12-07 14:40:00,16.97,16.97,16.94,16.95,34200.0,16.4052,16.4052,16.3762,16.3859,34200.0
2009-12-07 14:50:00,16.93,16.93,16.92,16.93,11700.0,16.3665,16.3665,16.3569,16.3665,11700.0
2009-12-07 15:00:00,16.97,16.98,16.94,16.97,16800.0,16.4052,16.4149,16.3762,16.4052,16800.0
2009-12-07 15:10:00,16.99,16.99,16.98,16.98,18000.0,16.4245,16.4245,16.4149,16.4149,18000.0
2009-12-07 15:20:00,16.97,16.98,16.95,16.96,18300.0,16.4052,16.4149,16.3859,16.3955,18300.0
2009-12-07 15:30:00,16.97,16.98,16.97,16.98,19800.0,16.4052,16.4149,16.4052,16.4149,19800.0
2009-12-07 15:40:00,16.98,17.03,16.97,17.03,32400.0,16.4149,16.4632,16.4052,16.4632,32400.0
2009-12-07 15:50:00,17.02,17.04,17.01,17.03,5700.0,16.4535,16.4729,16.4439,16.4632,5700.0
2009-12-08 09:30:00,16.89,16.9,16.8,16.82,41100.0,16.3278,16.3375,16.2408,16.2602,41100.0
2009-12-08 09:40:00,16.82,16.82,16.74,16.77,12900.0,16.2602,16.2602,16.1828,16.2118,12900.0
2009-12-08 09:50:00,16.77,16.81,16.77,16.78,11400.0,16.2118,16.2505,16.2118,16.2215,11400.0
2009-12-08 10:00:00,16.79,16.82,16.79,16.82,26100.0,16.2312,16.2602,16.2312,16.2602,26100.0
2009-12-08 10:10:00,16.82,16.84,16.82,16.84,24300.0,16.2602,16.2795,16.2602,16.2795,24300.0
2009-12-08 10:20:00,16.84,16.85,16.83,16.83,6600.0,16.2795,16.2892,16.2698,16.2698,6600.0
2009-12-08 10:30:00,16.86,16.86,16.84,16.85,3300.0,16.2988,16.2988,16.2795,16.2892,3300.0
2009-12-08 10:40:00,16.84,16.84,16.82,16.83,11400.0,16.2795,16.2795,16.2602,16.2698,11400.0
2009-12-08 10:50:00,16.82,16.84,16.82,16.84,18000.0,16.2602,16.2795,16.2602,16.2795,18000.0
2009-12-08 11:00:00,16.86,16.89,16.84,16.89,13800.0,16.2988,16.3278,16.2795,16.3278,13800.0
2009-12-08 11:10:00,16.87,16.91,16.87,16.91,3600.0,16.3085,16.3472,16.3085,16.3472,3600.0
2009-12-08 11:20:00,16.89,16.9,16.89,16.9,3000.0,16.3278,16.3375,16.3278,16.3375,3000.0
2009-12-08 11:30:00,16.89,16.89,16.88,16.88,3300.0,16.3278,16.3278,16.3182,16.3182,3300.0
2009-12-08 11:40:00,16.91,16.94,16.91,16.94,1800.0,16.3472,16.3762,16.3472,16.3762,1800.0
2009-12-08 11:50:00,16.95,16.97,16.93,16.97,3600.0,16.3859,16.4052,16.3665,16.4052,3600.0
2009-12-08 12:00:00,16.97,16.97,16.97,16.97,2100.0,16.4052,16.4052,16.4052,16.4052,2100.0
2009-12-08 12:10:00,16.96,16.97,16.96,16.97,600.0,16.3955,16.4052,16.3955,16.4052,600.0
2009-12-08 12:20:00,16.94,16.95,16.94,16.94,1500.0,16.3762,16.3859,16.3762,16.3762,1500.0
2009-12-08 12:30:00,16.93,16.95,16.92,16.95,1500.0,16.3665,16.3859,16.3569,16.3859,1500.0
2009-12-08 12:40:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-08 12:50:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-12-08 13:00:00,16.96,16.96,16.95,16.95,30600.0,16.3955,16.3955,16.3859,16.3859,30600.0
2009-12-08 13:10:00,16.92,16.92,16.91,16.91,3300.0,16.3569,16.3569,16.3472,16.3472,3300.0
2009-12-08 13:20:00,16.93,16.93,16.89,16.89,33900.0,16.3665,16.3665,16.3278,16.3278,33900.0
2009-12-08 13:30:00,16.9,16.91,16.9,16.9,900.0,16.3375,16.3472,16.3375,16.3375,900.0
2009-12-08 13:40:00,16.92,16.94,16.91,16.92,3900.0,16.3569,16.3762,16.3472,16.3569,3900.0
2009-12-08 13:50:00,16.92,16.92,16.91,16.91,30600.0,16.3569,16.3569,16.3472,16.3472,30600.0
2009-12-08 14:00:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-08 14:10:00,16.91,16.92,16.89,16.89,5400.0,16.3472,16.3569,16.3278,16.3278,5400.0
2009-12-08 14:20:00,16.89,16.92,16.89,16.91,1500.0,16.3278,16.3569,16.3278,16.3472,1500.0
2009-12-08 14:30:00,16.9,16.93,16.9,16.93,5100.0,16.3375,16.3665,16.3375,16.3665,5100.0
2009-12-08 14:40:00,16.94,16.94,16.91,16.91,17400.0,16.3762,16.3762,16.3472,16.3472,17400.0
2009-12-08 14:50:00,16.89,16.89,16.88,16.88,3000.0,16.3278,16.3278,16.3182,16.3182,3000.0
2009-12-08 15:00:00,16.89,16.89,16.88,16.89,2400.0,16.3278,16.3278,16.3182,16.3278,2400.0
2009-12-08 15:10:00,16.9,16.9,16.88,16.88,31800.0,16.3375,16.3375,16.3182,16.3182,31800.0
2009-12-08 15:20:00,16.86,16.9,16.86,16.9,8100.0,16.2988,16.3375,16.2988,16.3375,8100.0
2009-12-08 15:30:00,16.9,16.9,16.86,16.88,3900.0,16.3375,16.3375,16.2988,16.3182,3900.0
2009-12-08 15:40:00,16.88,16.89,16.88,16.89,1500.0,16.3182,16.3278,16.3182,16.3278,1500.0
2009-12-08 15:50:00,16.89,16.89,16.86,16.86,6000.0,16.3278,16.3278,16.2988,16.2988,6000.0
2009-12-09 09:30:00,16.81,16.88,16.71,16.72,23700.0,16.2505,16.3182,16.1538,16.1635,23700.0
2009-12-09 09:40:00,16.67,16.67,16.63,16.65,32400.0,16.1152,16.1152,16.0765,16.0958,32400.0
2009-12-09 09:50:00,16.65,16.72,16.65,16.72,600.0,16.0958,16.1635,16.0958,16.1635,600.0
2009-12-09 10:00:00,16.69,16.71,16.68,16.7,3600.0,16.1345,16.1538,16.1248,16.1442,3600.0
2009-12-09 10:10:00,16.67,16.67,16.64,16.66,3000.0,16.1152,16.1152,16.0862,16.1055,3000.0
2009-12-09 10:20:00,16.65,16.65,16.65,16.65,1800.0,16.0958,16.0958,16.0958,16.0958,1800.0
2009-12-09 10:30:00,16.67,16.67,16.65,16.67,44100.0,16.1152,16.1152,16.0958,16.1152,44100.0
2009-12-09 10:40:00,16.69,16.73,16.67,16.73,17100.0,16.1345,16.1732,16.1152,16.1732,17100.0
2009-12-09 10:50:00,16.73,16.76,16.73,16.75,3900.0,16.1732,16.2022,16.1732,16.1925,3900.0
2009-12-09 11:00:00,16.72,16.72,16.69,16.69,2100.0,16.1635,16.1635,16.1345,16.1345,2100.0
2009-12-09 11:10:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-12-09 11:20:00,16.68,16.71,16.68,16.71,2400.0,16.1248,16.1538,16.1248,16.1538,2400.0
2009-12-09 11:30:00,16.7,16.71,16.69,16.71,2700.0,16.1442,16.1538,16.1345,16.1538,2700.0
2009-12-09 11:40:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-12-09 11:50:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-12-09 12:00:00,16.71,16.71,16.71,16.71,600.0,16.1538,16.1538,16.1538,16.1538,600.0
2009-12-09 12:10:00,16.72,16.72,16.68,16.68,4200.0,16.1635,16.1635,16.1248,16.1248,4200.0
2009-12-09 12:20:00,16.68,16.68,16.67,16.68,2700.0,16.1248,16.1248,16.1152,16.1248,2700.0
2009-12-09 12:30:00,16.69,16.69,16.66,16.66,1500.0,16.1345,16.1345,16.1055,16.1055,1500.0
2009-12-09 12:40:00,16.65,16.67,16.65,16.67,2100.0,16.0958,16.1152,16.0958,16.1152,2100.0
2009-12-09 12:50:00,16.66,16.67,16.66,16.67,2400.0,16.1055,16.1152,16.1055,16.1152,2400.0
2009-12-09 13:00:00,16.68,16.68,16.66,16.67,7500.0,16.1248,16.1248,16.1055,16.1152,7500.0
2009-12-09 13:10:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-12-09 13:20:00,16.68,16.68,16.67,16.67,6300.0,16.1248,16.1248,16.1152,16.1152,6300.0
2009-12-09 13:30:00,16.67,16.67,16.66,16.66,900.0,16.1152,16.1152,16.1055,16.1055,900.0
2009-12-09 13:40:00,16.65,16.65,16.64,16.64,4500.0,16.0958,16.0958,16.0862,16.0862,4500.0
2009-12-09 13:50:00,16.65,16.65,16.65,16.65,1200.0,16.0958,16.0958,16.0958,16.0958,1200.0
2009-12-09 14:00:00,16.66,16.68,16.66,16.67,3000.0,16.1055,16.1248,16.1055,16.1152,3000.0
2009-12-09 14:10:00,16.68,16.68,16.67,16.68,4800.0,16.1248,16.1248,16.1152,16.1248,4800.0
2009-12-09 14:20:00,16.68,16.68,16.67,16.67,1200.0,16.1248,16.1248,16.1152,16.1152,1200.0
2009-12-09 14:30:00,16.68,16.7,16.68,16.7,1800.0,16.1248,16.1442,16.1248,16.1442,1800.0
2009-12-09 14:40:00,16.69,16.7,16.69,16.7,3000.0,16.1345,16.1442,16.1345,16.1442,3000.0
2009-12-09 14:50:00,16.7,16.73,16.7,16.73,5400.0,16.1442,16.1732,16.1442,16.1732,5400.0
2009-12-09 15:00:00,16.73,16.77,16.73,16.77,15600.0,16.1732,16.2118,16.1732,16.2118,15600.0
2009-12-09 15:10:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-12-09 15:20:00,16.81,16.82,16.78,16.78,6000.0,16.2505,16.2602,16.2215,16.2215,6000.0
2009-12-09 15:30:00,16.78,16.78,16.75,16.75,1200.0,16.2215,16.2215,16.1925,16.1925,1200.0
2009-12-09 15:40:00,16.77,16.79,16.77,16.79,2700.0,16.2118,16.2312,16.2118,16.2312,2700.0
2009-12-09 15:50:00,16.78,16.81,16.78,16.81,9300.0,16.2215,16.2505,16.2215,16.2505,9300.0
2009-12-10 09:30:00,16.84,16.88,16.84,16.88,4500.0,16.2795,16.3182,16.2795,16.3182,4500.0
2009-12-10 09:40:00,16.97,16.97,16.96,16.96,900.0,16.4052,16.4052,16.3955,16.3955,900.0
2009-12-10 09:50:00,16.92,16.92,16.92,16.92,900.0,16.3569,16.3569,16.3569,16.3569,900.0
2009-12-10 10:00:00,16.88,16.89,16.87,16.88,6000.0,16.3182,16.3278,16.3085,16.3182,6000.0
2009-12-10 10:10:00,16.89,16.89,16.87,16.89,83100.0,16.3278,16.3278,16.3085,16.3278,83100.0
2009-12-10 10:20:00,16.88,16.89,16.87,16.89,1800.0,16.3182,16.3278,16.3085,16.3278,1800.0
2009-12-10 10:30:00,16.91,16.91,16.9,16.91,7800.0,16.3472,16.3472,16.3375,16.3472,7800.0
2009-12-10 10:40:00,16.92,16.93,16.92,16.92,5100.0,16.3569,16.3665,16.3569,16.3569,5100.0
2009-12-10 10:50:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-10 11:00:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-10 11:10:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-10 11:20:00,16.91,16.93,16.91,16.92,1800.0,16.3472,16.3665,16.3472,16.3569,1800.0
2009-12-10 11:30:00,16.93,16.96,16.93,16.96,3600.0,16.3665,16.3955,16.3665,16.3955,3600.0
2009-12-10 11:40:00,16.94,16.94,16.94,16.94,9000.0,16.3762,16.3762,16.3762,16.3762,9000.0
2009-12-10 11:50:00,16.94,16.94,16.94,16.94,8100.0,16.3762,16.3762,16.3762,16.3762,8100.0
2009-12-10 12:00:00,16.94,16.95,16.94,16.95,4500.0,16.3762,16.3859,16.3762,16.3859,4500.0
2009-12-10 12:10:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-12-10 12:20:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:30:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:40:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-12-10 12:50:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-10 13:00:00,16.93,16.93,16.9,16.9,3000.0,16.3665,16.3665,16.3375,16.3375,3000.0
2009-12-10 13:10:00,16.89,16.89,16.86,16.86,14400.0,16.3278,16.3278,16.2988,16.2988,14400.0
2009-12-10 13:20:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-12-10 13:30:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-10 13:40:00,16.88,16.88,16.85,16.85,2100.0,16.3182,16.3182,16.2892,16.2892,2100.0
2009-12-10 13:50:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-10 14:00:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-12-10 14:10:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-12-10 14:20:00,16.89,16.9,16.89,16.9,900.0,16.3278,16.3375,16.3278,16.3375,900.0
2009-12-10 14:30:00,16.9,16.91,16.9,16.91,600.0,16.3375,16.3472,16.3375,16.3472,600.0
2009-12-10 14:40:00,16.9,16.9,16.87,16.87,3000.0,16.3375,16.3375,16.3085,16.3085,3000.0
2009-12-10 14:50:00,16.88,16.89,16.88,16.89,1800.0,16.3182,16.3278,16.3182,16.3278,1800.0
2009-12-10 15:00:00,16.88,16.88,16.87,16.88,2100.0,16.3182,16.3182,16.3085,16.3182,2100.0
2009-12-10 15:10:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-12-10 15:20:00,16.84,16.84,16.77,16.77,17400.0,16.2795,16.2795,16.2118,16.2118,17400.0
2009-12-10 15:30:00,16.76,16.8,16.75,16.79,24600.0,16.2022,16.2408,16.1925,16.2312,24600.0
2009-12-10 15:40:00,16.79,16.81,16.78,16.8,12300.0,16.2312,16.2505,16.2215,16.2408,12300.0
2009-12-10 15:50:00,16.8,16.8,16.78,16.78,17400.0,16.2408,16.2408,16.2215,16.2215,17400.0
2009-12-11 09:30:00,16.85,16.85,16.81,16.81,4200.0,16.2892,16.2892,16.2505,16.2505,4200.0
2009-12-11 09:40:00,16.81,16.83,16.81,16.82,3300.0,16.2505,16.2698,16.2505,16.2602,3300.0
2009-12-11 09:50:00,16.79,16.83,16.79,16.83,3000.0,16.2312,16.2698,16.2312,16.2698,3000.0
2009-12-11 10:00:00,16.8,16.8,16.8,16.8,3000.0,16.2408,16.2408,16.2408,16.2408,3000.0
2009-12-11 10:10:00,16.82,16.82,16.8,16.81,3900.0,16.2602,16.2602,16.2408,16.2505,3900.0
2009-12-11 10:20:00,16.8,16.8,16.77,16.78,7500.0,16.2408,16.2408,16.2118,16.2215,7500.0
2009-12-11 10:30:00,16.78,16.81,16.77,16.81,6000.0,16.2215,16.2505,16.2118,16.2505,6000.0
2009-12-11 10:40:00,16.79,16.79,16.79,16.79,2400.0,16.2312,16.2312,16.2312,16.2312,2400.0
2009-12-11 10:50:00,16.79,16.8,16.79,16.8,1500.0,16.2312,16.2408,16.2312,16.2408,1500.0
2009-12-11 11:00:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-12-11 11:10:00,16.76,16.78,16.76,16.76,1800.0,16.2022,16.2215,16.2022,16.2022,1800.0
2009-12-11 11:20:00,16.73,16.74,16.73,16.73,5100.0,16.1732,16.1828,16.1732,16.1732,5100.0
2009-12-11 11:30:00,16.73,16.74,16.73,16.74,6300.0,16.1732,16.1828,16.1732,16.1828,6300.0
2009-12-11 11:40:00,16.74,16.74,16.71,16.71,16200.0,16.1828,16.1828,16.1538,16.1538,16200.0
2009-12-11 11:50:00,16.71,16.71,16.7,16.71,3600.0,16.1538,16.1538,16.1442,16.1538,3600.0
2009-12-11 12:00:00,16.72,16.74,16.72,16.74,600.0,16.1635,16.1828,16.1635,16.1828,600.0
2009-12-11 12:10:00,16.75,16.75,16.75,16.75,1200.0,16.1925,16.1925,16.1925,16.1925,1200.0
2009-12-11 12:20:00,16.76,16.77,16.76,16.77,4800.0,16.2022,16.2118,16.2022,16.2118,4800.0
2009-12-11 12:30:00,16.76,16.78,16.76,16.78,5400.0,16.2022,16.2215,16.2022,16.2215,5400.0
2009-12-11 12:40:00,16.78,16.79,16.78,16.79,3600.0,16.2215,16.2312,16.2215,16.2312,3600.0
2009-12-11 12:50:00,16.8,16.86,16.8,16.86,2400.0,16.2408,16.2988,16.2408,16.2988,2400.0
2009-12-11 13:00:00,16.86,16.86,16.86,16.86,12000.0,16.2988,16.2988,16.2988,16.2988,12000.0
2009-12-11 13:10:00,16.86,16.86,16.86,16.86,900.0,16.2988,16.2988,16.2988,16.2988,900.0
2009-12-11 13:20:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-12-11 13:30:00,16.85,16.86,16.85,16.86,600.0,16.2892,16.2988,16.2892,16.2988,600.0
2009-12-11 13:40:00,16.85,16.86,16.85,16.86,1200.0,16.2892,16.2988,16.2892,16.2988,1200.0
2009-12-11 13:50:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-11 14:00:00,16.87,16.88,16.86,16.88,9600.0,16.3085,16.3182,16.2988,16.3182,9600.0
2009-12-11 14:10:00,16.88,16.89,16.88,16.89,1800.0,16.3182,16.3278,16.3182,16.3278,1800.0
2009-12-11 14:20:00,16.89,16.89,16.87,16.88,2400.0,16.3278,16.3278,16.3085,16.3182,2400.0
2009-12-11 14:30:00,16.86,16.86,16.86,16.86,1200.0,16.2988,16.2988,16.2988,16.2988,1200.0
2009-12-11 14:40:00,16.86,16.87,16.86,16.87,4200.0,16.2988,16.3085,16.2988,16.3085,4200.0
2009-12-11 14:50:00,16.87,16.87,16.87,16.87,3300.0,16.3085,16.3085,16.3085,16.3085,3300.0
2009-12-11 15:00:00,16.87,16.87,16.87,16.87,2400.0,16.3085,16.3085,16.3085,16.3085,2400.0
2009-12-11 15:10:00,16.87,16.87,16.86,16.86,600.0,16.3085,16.3085,16.2988,16.2988,600.0
2009-12-11 15:20:00,16.86,16.87,16.85,16.87,4200.0,16.2988,16.3085,16.2892,16.3085,4200.0
2009-12-11 15:30:00,16.87,16.88,16.87,16.87,11700.0,16.3085,16.3182,16.3085,16.3085,11700.0
2009-12-11 15:40:00,16.86,16.86,16.8,16.81,49800.0,16.2988,16.2988,16.2408,16.2505,49800.0
2009-12-11 15:50:00,16.83,16.83,16.83,16.83,1800.0,16.2698,16.2698,16.2698,16.2698,1800.0
2009-12-14 09:30:00,16.97,16.97,16.88,16.91,3300.0,16.4052,16.4052,16.3182,16.3472,3300.0
2009-12-14 09:40:00,16.92,16.92,16.9,16.9,900.0,16.3569,16.3569,16.3375,16.3375,900.0
2009-12-14 09:50:00,16.89,16.91,16.89,16.91,3600.0,16.3278,16.3472,16.3278,16.3472,3600.0
2009-12-14 10:00:00,16.89,16.89,16.85,16.86,10500.0,16.3278,16.3278,16.2892,16.2988,10500.0
2009-12-14 10:10:00,16.89,16.9,16.87,16.88,6900.0,16.3278,16.3375,16.3085,16.3182,6900.0
2009-12-14 10:20:00,16.87,16.89,16.87,16.89,5700.0,16.3085,16.3278,16.3085,16.3278,5700.0
2009-12-14 10:30:00,16.89,16.91,16.89,16.91,3000.0,16.3278,16.3472,16.3278,16.3472,3000.0
2009-12-14 10:40:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-12-14 10:50:00,16.92,16.92,16.92,16.92,6300.0,16.3569,16.3569,16.3569,16.3569,6300.0
2009-12-14 11:00:00,16.92,16.93,16.92,16.92,3000.0,16.3569,16.3665,16.3569,16.3569,3000.0
2009-12-14 11:10:00,16.93,16.93,16.92,16.92,1200.0,16.3665,16.3665,16.3569,16.3569,1200.0
2009-12-14 11:20:00,16.93,16.95,16.93,16.95,2100.0,16.3665,16.3859,16.3665,16.3859,2100.0
2009-12-14 11:30:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-14 11:40:00,16.96,16.97,16.96,16.97,900.0,16.3955,16.4052,16.3955,16.4052,900.0
2009-12-14 11:50:00,16.96,16.97,16.95,16.96,3600.0,16.3955,16.4052,16.3859,16.3955,3600.0
2009-12-14 12:00:00,16.97,16.97,16.97,16.97,1200.0,16.4052,16.4052,16.4052,16.4052,1200.0
2009-12-14 12:10:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-12-14 12:20:00,16.97,16.98,16.97,16.98,1800.0,16.4052,16.4149,16.4052,16.4149,1800.0
2009-12-14 12:30:00,17.0,17.03,17.0,17.03,4800.0,16.4342,16.4632,16.4342,16.4632,4800.0
2009-12-14 12:40:00,17.03,17.05,17.03,17.04,24300.0,16.4632,16.4825,16.4632,16.4729,24300.0
2009-12-14 12:50:00,17.02,17.03,17.02,17.03,8700.0,16.4535,16.4632,16.4535,16.4632,8700.0
2009-12-14 13:00:00,17.02,17.02,17.01,17.02,8700.0,16.4535,16.4535,16.4439,16.4535,8700.0
2009-12-14 13:10:00,17.0,17.0,17.0,17.0,2400.0,16.4342,16.4342,16.4342,16.4342,2400.0
2009-12-14 13:20:00,16.99,17.01,16.99,17.0,6000.0,16.4245,16.4439,16.4245,16.4342,6000.0
2009-12-14 13:30:00,17.0,17.01,17.0,17.0,2400.0,16.4342,16.4439,16.4342,16.4342,2400.0
2009-12-14 13:40:00,16.99,17.0,16.98,16.98,2100.0,16.4245,16.4342,16.4149,16.4149,2100.0
2009-12-14 13:50:00,17.0,17.0,16.99,16.99,3300.0,16.4342,16.4342,16.4245,16.4245,3300.0
2009-12-14 14:00:00,17.0,17.0,16.99,17.0,9000.0,16.4342,16.4342,16.4245,16.4342,9000.0
2009-12-14 14:10:00,17.02,17.02,17.0,17.0,1200.0,16.4535,16.4535,16.4342,16.4342,1200.0
2009-12-14 14:20:00,17.0,17.0,16.99,16.99,3900.0,16.4342,16.4342,16.4245,16.4245,3900.0
2009-12-14 14:30:00,16.99,17.01,16.99,17.0,15900.0,16.4245,16.4439,16.4245,16.4342,15900.0
2009-12-14 14:40:00,17.0,17.02,17.0,17.01,4800.0,16.4342,16.4535,16.4342,16.4439,4800.0
2009-12-14 14:50:00,17.01,17.02,16.99,16.99,2700.0,16.4439,16.4535,16.4245,16.4245,2700.0
2009-12-14 15:00:00,17.0,17.02,16.99,17.02,3600.0,16.4342,16.4535,16.4245,16.4535,3600.0
2009-12-14 15:10:00,17.02,17.02,17.01,17.02,7800.0,16.4535,16.4535,16.4439,16.4535,7800.0
2009-12-14 15:20:00,17.02,17.03,17.02,17.03,3300.0,16.4535,16.4632,16.4535,16.4632,3300.0
2009-12-14 15:30:00,17.03,17.06,17.03,17.06,18300.0,16.4632,16.4922,16.4632,16.4922,18300.0
2009-12-14 15:40:00,17.05,17.05,17.04,17.05,5100.0,16.4825,16.4825,16.4729,16.4825,5100.0
2009-12-14 15:50:00,17.05,17.06,17.04,17.05,49800.0,16.4825,16.4922,16.4729,16.4825,49800.0
2009-12-15 09:30:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-15 09:40:00,16.99,17.0,16.98,16.99,3600.0,16.4245,16.4342,16.4149,16.4245,3600.0
2009-12-15 09:50:00,16.96,16.98,16.96,16.98,1200.0,16.3955,16.4149,16.3955,16.4149,1200.0
2009-12-15 10:00:00,16.97,16.97,16.94,16.94,2700.0,16.4052,16.4052,16.3762,16.3762,2700.0
2009-12-15 10:10:00,16.96,17.0,16.96,17.0,2700.0,16.3955,16.4342,16.3955,16.4342,2700.0
2009-12-15 10:20:00,17.0,17.0,17.0,17.0,30900.0,16.4342,16.4342,16.4342,16.4342,30900.0
2009-12-15 10:30:00,17.0,17.02,17.0,17.0,5700.0,16.4342,16.4535,16.4342,16.4342,5700.0
2009-12-15 10:40:00,17.01,17.02,17.01,17.02,17400.0,16.4439,16.4535,16.4439,16.4535,17400.0
2009-12-15 10:50:00,17.03,17.05,17.02,17.05,4200.0,16.4632,16.4825,16.4535,16.4825,4200.0
2009-12-15 11:00:00,17.02,17.03,17.02,17.02,3600.0,16.4535,16.4632,16.4535,16.4535,3600.0
2009-12-15 11:10:00,17.02,17.03,17.02,17.02,3300.0,16.4535,16.4632,16.4535,16.4535,3300.0
2009-12-15 11:20:00,17.02,17.02,17.02,17.02,1200.0,16.4535,16.4535,16.4535,16.4535,1200.0
2009-12-15 11:30:00,17.01,17.02,17.0,17.02,15900.0,16.4439,16.4535,16.4342,16.4535,15900.0
2009-12-15 11:40:00,17.02,17.02,17.02,17.02,3600.0,16.4535,16.4535,16.4535,16.4535,3600.0
2009-12-15 11:50:00,17.01,17.02,17.01,17.02,14100.0,16.4439,16.4535,16.4439,16.4535,14100.0
2009-12-15 12:00:00,17.02,17.02,17.02,17.02,5100.0,16.4535,16.4535,16.4535,16.4535,5100.0
2009-12-15 12:10:00,17.02,17.02,17.02,17.02,4500.0,16.4535,16.4535,16.4535,16.4535,4500.0
2009-12-15 12:20:00,17.02,17.02,17.02,17.02,1200.0,16.4535,16.4535,16.4535,16.4535,1200.0
2009-12-15 12:30:00,17.0,17.01,17.0,17.01,4200.0,16.4342,16.4439,16.4342,16.4439,4200.0
2009-12-15 12:40:00,17.01,17.02,17.0,17.01,16800.0,16.4439,16.4535,16.4342,16.4439,16800.0
2009-12-15 12:50:00,17.01,17.01,17.0,17.0,20100.0,16.4439,16.4439,16.4342,16.4342,20100.0
2009-12-15 13:00:00,17.0,17.01,17.0,17.0,4800.0,16.4342,16.4439,16.4342,16.4342,4800.0
2009-12-15 13:10:00,17.0,17.0,17.0,17.0,1800.0,16.4342,16.4342,16.4342,16.4342,1800.0
2009-12-15 13:20:00,16.99,17.0,16.99,17.0,5400.0,16.4245,16.4342,16.4245,16.4342,5400.0
2009-12-15 13:30:00,17.0,17.0,16.99,16.99,3000.0,16.4342,16.4342,16.4245,16.4245,3000.0
2009-12-15 13:40:00,16.98,17.0,16.98,17.0,3600.0,16.4149,16.4342,16.4149,16.4342,3600.0
2009-12-15 13:50:00,17.0,17.01,16.99,17.01,4800.0,16.4342,16.4439,16.4245,16.4439,4800.0
2009-12-15 14:00:00,17.0,17.01,17.0,17.01,9900.0,16.4342,16.4439,16.4342,16.4439,9900.0
2009-12-15 14:10:00,17.01,17.01,17.0,17.01,9300.0,16.4439,16.4439,16.4342,16.4439,9300.0
2009-12-15 14:20:00,17.01,17.02,17.01,17.02,10500.0,16.4439,16.4535,16.4439,16.4535,10500.0
2009-12-15 14:30:00,17.02,17.03,17.02,17.03,17400.0,16.4535,16.4632,16.4535,16.4632,17400.0
2009-12-15 14:40:00,17.03,17.03,17.03,17.03,26400.0,16.4632,16.4632,16.4632,16.4632,26400.0
2009-12-15 14:50:00,17.03,17.03,17.02,17.03,4500.0,16.4632,16.4632,16.4535,16.4632,4500.0
2009-12-15 15:00:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-12-15 15:10:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-12-15 15:20:00,17.0,17.01,17.0,17.0,17700.0,16.4342,16.4439,16.4342,16.4342,17700.0
2009-12-15 15:30:00,17.0,17.0,16.98,16.98,8400.0,16.4342,16.4342,16.4149,16.4149,8400.0
2009-12-15 15:40:00,16.98,16.99,16.96,16.99,19500.0,16.4149,16.4245,16.3955,16.4245,19500.0
2009-12-15 15:50:00,17.0,17.03,17.0,17.03,18300.0,16.4342,16.4632,16.4342,16.4632,18300.0
2009-12-16 09:30:00,17.07,17.07,17.02,17.02,2400.0,16.5019,16.5019,16.4535,16.4535,2400.0
2009-12-16 09:40:00,17.06,17.14,17.06,17.11,2100.0,16.4922,16.5695,16.4922,16.5405,2100.0
2009-12-16 09:50:00,17.13,17.18,17.13,17.18,29700.0,16.5599,16.6082,16.5599,16.6082,29700.0
2009-12-16 10:00:00,17.16,17.18,17.16,17.17,6000.0,16.5889,16.6082,16.5889,16.5985,6000.0
2009-12-16 10:10:00,17.17,17.18,17.12,17.14,8700.0,16.5985,16.6082,16.5502,16.5695,8700.0
2009-12-16 10:20:00,17.15,17.15,17.08,17.08,15600.0,16.5792,16.5792,16.5115,16.5115,15600.0
2009-12-16 10:30:00,17.09,17.11,17.09,17.1,2400.0,16.5212,16.5405,16.5212,16.5309,2400.0
2009-12-16 10:40:00,17.08,17.08,17.07,17.07,600.0,16.5115,16.5115,16.5019,16.5019,600.0
2009-12-16 10:50:00,17.07,17.07,17.07,17.07,1200.0,16.5019,16.5019,16.5019,16.5019,1200.0
2009-12-16 11:00:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 11:10:00,17.08,17.08,17.08,17.08,1800.0,16.5115,16.5115,16.5115,16.5115,1800.0
2009-12-16 11:20:00,17.08,17.08,17.08,17.08,30900.0,16.5115,16.5115,16.5115,16.5115,30900.0
2009-12-16 11:30:00,17.09,17.09,17.09,17.09,2400.0,16.5212,16.5212,16.5212,16.5212,2400.0
2009-12-16 11:40:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 11:50:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 12:00:00,17.07,17.07,17.07,17.07,36900.0,16.5019,16.5019,16.5019,16.5019,36900.0
2009-12-16 12:10:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 12:20:00,17.07,17.07,17.05,17.06,9600.0,16.5019,16.5019,16.4825,16.4922,9600.0
2009-12-16 12:30:00,17.06,17.07,17.06,17.06,2700.0,16.4922,16.5019,16.4922,16.4922,2700.0
2009-12-16 12:40:00,17.07,17.07,17.06,17.07,2700.0,16.5019,16.5019,16.4922,16.5019,2700.0
2009-12-16 12:50:00,17.07,17.07,17.07,17.07,2400.0,16.5019,16.5019,16.5019,16.5019,2400.0
2009-12-16 13:00:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-12-16 13:10:00,17.07,17.07,17.07,17.07,300.0,16.5019,16.5019,16.5019,16.5019,300.0
2009-12-16 13:20:00,17.07,17.07,17.07,17.07,5700.0,16.5019,16.5019,16.5019,16.5019,5700.0
2009-12-16 13:30:00,17.07,17.07,17.06,17.06,4200.0,16.5019,16.5019,16.4922,16.4922,4200.0
2009-12-16 13:40:00,17.06,17.06,17.02,17.02,2700.0,16.4922,16.4922,16.4535,16.4535,2700.0
2009-12-16 13:50:00,17.04,17.04,17.03,17.03,2400.0,16.4729,16.4729,16.4632,16.4632,2400.0
2009-12-16 14:00:00,17.02,17.03,17.02,17.02,2100.0,16.4535,16.4632,16.4535,16.4535,2100.0
2009-12-16 14:10:00,17.03,17.06,17.02,17.06,3600.0,16.4632,16.4922,16.4535,16.4922,3600.0
2009-12-16 14:20:00,17.04,17.08,17.04,17.07,3900.0,16.4729,16.5115,16.4729,16.5019,3900.0
2009-12-16 14:30:00,17.07,17.07,17.04,17.06,2400.0,16.5019,16.5019,16.4729,16.4922,2400.0
2009-12-16 14:40:00,17.05,17.06,17.05,17.06,600.0,16.4825,16.4922,16.4825,16.4922,600.0
2009-12-16 14:50:00,17.01,17.04,17.01,17.03,7200.0,16.4439,16.4729,16.4439,16.4632,7200.0
2009-12-16 15:00:00,17.04,17.07,17.04,17.07,5100.0,16.4729,16.5019,16.4729,16.5019,5100.0
2009-12-16 15:10:00,17.05,17.08,17.05,17.08,2400.0,16.4825,16.5115,16.4825,16.5115,2400.0
2009-12-16 15:20:00,17.08,17.09,17.03,17.03,9600.0,16.5115,16.5212,16.4632,16.4632,9600.0
2009-12-16 15:30:00,17.03,17.04,17.02,17.03,8400.0,16.4632,16.4729,16.4535,16.4632,8400.0
2009-12-16 15:40:00,17.03,17.05,17.03,17.05,3600.0,16.4632,16.4825,16.4632,16.4825,3600.0
2009-12-16 15:50:00,17.05,17.06,17.04,17.06,5400.0,16.4825,16.4922,16.4729,16.4922,5400.0
2009-12-17 09:30:00,16.95,17.01,16.85,17.01,4500.0,16.3859,16.4439,16.2892,16.4439,4500.0
2009-12-17 09:40:00,16.98,17.0,16.98,17.0,1200.0,16.4149,16.4342,16.4149,16.4342,1200.0
2009-12-17 09:50:00,16.99,16.99,16.86,16.86,12600.0,16.4245,16.4245,16.2988,16.2988,12600.0
2009-12-17 10:00:00,16.92,16.92,16.85,16.86,6600.0,16.3569,16.3569,16.2892,16.2988,6600.0
2009-12-17 10:10:00,16.88,16.9,16.88,16.89,6600.0,16.3182,16.3375,16.3182,16.3278,6600.0
2009-12-17 10:20:00,16.9,16.9,16.89,16.89,1800.0,16.3375,16.3375,16.3278,16.3278,1800.0
2009-12-17 10:30:00,16.88,16.89,16.87,16.87,8400.0,16.3182,16.3278,16.3085,16.3085,8400.0
2009-12-17 10:40:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-17 10:50:00,16.88,16.92,16.88,16.92,5100.0,16.3182,16.3569,16.3182,16.3569,5100.0
2009-12-17 11:00:00,16.93,16.94,16.92,16.93,2700.0,16.3665,16.3762,16.3569,16.3665,2700.0
2009-12-17 11:10:00,16.91,16.93,16.91,16.93,5100.0,16.3472,16.3665,16.3472,16.3665,5100.0
2009-12-17 11:20:00,16.93,16.94,16.91,16.91,1200.0,16.3665,16.3762,16.3472,16.3472,1200.0
2009-12-17 11:30:00,16.9,16.92,16.9,16.9,1800.0,16.3375,16.3569,16.3375,16.3375,1800.0
2009-12-17 11:40:00,16.89,16.89,16.89,16.89,1500.0,16.3278,16.3278,16.3278,16.3278,1500.0
2009-12-17 11:50:00,16.89,16.89,16.86,16.86,600.0,16.3278,16.3278,16.2988,16.2988,600.0
2009-12-17 12:00:00,16.86,16.86,16.86,16.86,1200.0,16.2988,16.2988,16.2988,16.2988,1200.0
2009-12-17 12:10:00,16.88,16.89,16.88,16.89,3600.0,16.3182,16.3278,16.3182,16.3278,3600.0
2009-12-17 12:20:00,16.86,16.87,16.86,16.87,1200.0,16.2988,16.3085,16.2988,16.3085,1200.0
2009-12-17 12:30:00,16.87,16.87,16.85,16.87,3300.0,16.3085,16.3085,16.2892,16.3085,3300.0
2009-12-17 12:40:00,16.84,16.84,16.83,16.84,18000.0,16.2795,16.2795,16.2698,16.2795,18000.0
2009-12-17 12:50:00,16.85,16.86,16.85,16.85,1800.0,16.2892,16.2988,16.2892,16.2892,1800.0
2009-12-17 13:00:00,16.86,16.86,16.84,16.84,3600.0,16.2988,16.2988,16.2795,16.2795,3600.0
2009-12-17 13:10:00,16.85,16.85,16.83,16.83,1500.0,16.2892,16.2892,16.2698,16.2698,1500.0
2009-12-17 13:20:00,16.84,16.84,16.84,16.84,300.0,16.2795,16.2795,16.2795,16.2795,300.0
2009-12-17 13:30:00,16.84,16.84,16.84,16.84,300.0,16.2795,16.2795,16.2795,16.2795,300.0
2009-12-17 13:40:00,16.84,16.84,16.84,16.84,600.0,16.2795,16.2795,16.2795,16.2795,600.0
2009-12-17 13:50:00,16.84,16.84,16.83,16.83,23400.0,16.2795,16.2795,16.2698,16.2698,23400.0
2009-12-17 14:00:00,16.85,16.86,16.85,16.85,3300.0,16.2892,16.2988,16.2892,16.2892,3300.0
2009-12-17 14:10:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-12-17 14:20:00,16.86,16.86,16.86,16.86,900.0,16.2988,16.2988,16.2988,16.2988,900.0
2009-12-17 14:30:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-17 14:40:00,16.87,16.87,16.87,16.87,1500.0,16.3085,16.3085,16.3085,16.3085,1500.0
2009-12-17 14:50:00,16.87,16.88,16.87,16.88,2100.0,16.3085,16.3182,16.3085,16.3182,2100.0
2009-12-17 15:00:00,16.87,16.88,16.87,16.88,4500.0,16.3085,16.3182,16.3085,16.3182,4500.0
2009-12-17 15:10:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-17 15:20:00,16.86,16.86,16.85,16.85,900.0,16.2988,16.2988,16.2892,16.2892,900.0
2009-12-17 15:30:00,16.87,16.88,16.86,16.87,4200.0,16.3085,16.3182,16.2988,16.3085,4200.0
2009-12-17 15:40:00,16.87,16.9,16.87,16.88,6600.0,16.3085,16.3375,16.3085,16.3182,6600.0
2009-12-17 15:50:00,16.87,16.87,16.85,16.85,12000.0,16.3085,16.3085,16.2892,16.2892,12000.0
2009-12-18 09:30:00,16.9,16.97,16.78,16.93,125400.0,16.338,16.4057,16.222,16.367,125400.0
2009-12-18 09:40:00,16.95,17.06,16.95,17.05,22500.0,16.3864,16.4927,16.3864,16.483,22500.0
2009-12-18 09:50:00,17.08,17.11,17.08,17.1,8400.0,16.512,16.5411,16.512,16.5314,8400.0
2009-12-18 10:00:00,17.1,17.1,17.09,17.1,10800.0,16.5314,16.5314,16.5217,16.5314,10800.0
2009-12-18 10:10:00,17.1,17.11,17.1,17.1,900.0,16.5314,16.5411,16.5314,16.5314,900.0
2009-12-18 10:20:00,17.1,17.1,17.06,17.06,18300.0,16.5314,16.5314,16.4927,16.4927,18300.0
2009-12-18 10:30:00,17.06,17.06,17.04,17.05,5100.0,16.4927,16.4927,16.4734,16.483,5100.0
2009-12-18 10:40:00,17.05,17.05,17.04,17.04,2100.0,16.483,16.483,16.4734,16.4734,2100.0
2009-12-18 10:50:00,17.04,17.08,17.04,17.08,6000.0,16.4734,16.512,16.4734,16.512,6000.0
2009-12-18 11:00:00,17.08,17.08,17.05,17.06,5400.0,16.512,16.512,16.483,16.4927,5400.0
2009-12-18 11:10:00,17.07,17.07,17.03,17.04,6000.0,16.5024,16.5024,16.4637,16.4734,6000.0
2009-12-18 11:20:00,17.04,17.05,17.04,17.05,2100.0,16.4734,16.483,16.4734,16.483,2100.0
2009-12-18 11:30:00,17.04,17.04,17.02,17.02,14100.0,16.4734,16.4734,16.454,16.454,14100.0
2009-12-18 11:40:00,17.01,17.02,17.01,17.01,6000.0,16.4444,16.454,16.4444,16.4444,6000.0
2009-12-18 11:50:00,17.03,17.03,17.03,17.03,600.0,16.4637,16.4637,16.4637,16.4637,600.0
2009-12-18 12:00:00,17.05,17.07,17.05,17.07,2400.0,16.483,16.5024,16.483,16.5024,2400.0
2009-12-18 12:10:00,17.07,17.07,17.07,17.07,0.0,16.5024,16.5024,16.5024,16.5024,0.0
2009-12-18 12:20:00,17.06,17.07,17.06,17.07,1200.0,16.4927,16.5024,16.4927,16.5024,1200.0
2009-12-18 12:30:00,17.07,17.07,17.06,17.07,2400.0,16.5024,16.5024,16.4927,16.5024,2400.0
2009-12-18 12:40:00,17.07,17.08,17.07,17.08,1500.0,16.5024,16.512,16.5024,16.512,1500.0
2009-12-18 12:50:00,17.11,17.11,17.09,17.11,32100.0,16.5411,16.5411,16.5217,16.5411,32100.0
2009-12-18 13:00:00,17.11,17.12,17.11,17.12,55500.0,16.5411,16.5507,16.5411,16.5507,55500.0
2009-12-18 13:10:00,17.13,17.13,17.12,17.12,49800.0,16.5604,16.5604,16.5507,16.5507,49800.0
2009-12-18 13:20:00,17.12,17.16,17.12,17.16,13500.0,16.5507,16.5894,16.5507,16.5894,13500.0
2009-12-18 13:30:00,17.17,17.18,17.16,17.17,24900.0,16.5991,16.6087,16.5894,16.5991,24900.0
2009-12-18 13:40:00,17.17,17.18,17.15,17.18,116400.0,16.5991,16.6087,16.5797,16.6087,116400.0
2009-12-18 13:50:00,17.18,17.19,17.16,17.16,19800.0,16.6087,16.6184,16.5894,16.5894,19800.0
2009-12-18 14:00:00,17.16,17.17,17.13,17.16,98700.0,16.5894,16.5991,16.5604,16.5894,98700.0
2009-12-18 14:10:00,17.15,17.15,17.12,17.15,15300.0,16.5797,16.5797,16.5507,16.5797,15300.0
2009-12-18 14:20:00,17.16,17.16,17.14,17.14,17700.0,16.5894,16.5894,16.5701,16.5701,17700.0
2009-12-18 14:30:00,17.15,17.16,17.14,17.14,3300.0,16.5797,16.5894,16.5701,16.5701,3300.0
2009-12-18 14:40:00,17.16,17.17,17.15,17.16,12300.0,16.5894,16.5991,16.5797,16.5894,12300.0
2009-12-18 14:50:00,17.16,17.17,17.16,17.16,3300.0,16.5894,16.5991,16.5894,16.5894,3300.0
2009-12-18 15:00:00,17.16,17.18,17.16,17.18,32100.0,16.5894,16.6087,16.5894,16.6087,32100.0
2009-12-18 15:10:00,17.18,17.18,17.14,17.15,15000.0,16.6087,16.6087,16.5701,16.5797,15000.0
2009-12-18 15:20:00,17.15,17.17,17.12,17.16,73800.0,16.5797,16.5991,16.5507,16.5894,73800.0
2009-12-18 15:30:00,17.17,17.18,17.16,17.18,5700.0,16.5991,16.6087,16.5894,16.6087,5700.0
2009-12-18 15:40:00,17.18,17.2,17.17,17.19,12000.0,16.6087,16.6281,16.5991,16.6184,12000.0
2009-12-18 15:50:00,17.19,17.23,17.05,17.13,117300.0,16.6184,16.6571,16.483,16.5604,117300.0
2009-12-21 09:30:00,17.24,17.43,17.24,17.43,21600.0,16.6667,16.8504,16.6667,16.8504,21600.0
2009-12-21 09:40:00,17.41,17.41,17.39,17.39,72300.0,16.8311,16.8311,16.8117,16.8117,72300.0
2009-12-21 09:50:00,17.38,17.42,17.38,17.42,9600.0,16.8021,16.8407,16.8021,16.8407,9600.0
2009-12-21 10:00:00,17.41,17.46,17.41,17.44,80100.0,16.8311,16.8794,16.8311,16.8601,80100.0
2009-12-21 10:10:00,17.45,17.45,17.43,17.44,24300.0,16.8697,16.8697,16.8504,16.8601,24300.0
2009-12-21 10:20:00,17.43,17.45,17.43,17.44,3000.0,16.8504,16.8697,16.8504,16.8601,3000.0
2009-12-21 10:30:00,17.44,17.44,17.41,17.41,1800.0,16.8601,16.8601,16.8311,16.8311,1800.0
2009-12-21 10:40:00,17.41,17.41,17.38,17.38,15000.0,16.8311,16.8311,16.8021,16.8021,15000.0
2009-12-21 10:50:00,17.39,17.39,17.38,17.39,4800.0,16.8117,16.8117,16.8021,16.8117,4800.0
2009-12-21 11:00:00,17.38,17.43,17.38,17.42,33300.0,16.8021,16.8504,16.8021,16.8407,33300.0
2009-12-21 11:10:00,17.41,17.43,17.41,17.42,11100.0,16.8311,16.8504,16.8311,16.8407,11100.0
2009-12-21 11:20:00,17.44,17.45,17.44,17.44,2700.0,16.8601,16.8697,16.8601,16.8601,2700.0
2009-12-21 11:30:00,17.44,17.45,17.43,17.44,12900.0,16.8601,16.8697,16.8504,16.8601,12900.0
2009-12-21 11:40:00,17.45,17.45,17.44,17.44,900.0,16.8697,16.8697,16.8601,16.8601,900.0
2009-12-21 11:50:00,17.44,17.46,17.44,17.46,9600.0,16.8601,16.8794,16.8601,16.8794,9600.0
2009-12-21 12:00:00,17.49,17.51,17.49,17.5,3300.0,16.9084,16.9278,16.9084,16.9181,3300.0
2009-12-21 12:10:00,17.5,17.5,17.48,17.49,13800.0,16.9181,16.9181,16.8987,16.9084,13800.0
2009-12-21 12:20:00,17.49,17.5,17.49,17.49,2100.0,16.9084,16.9181,16.9084,16.9084,2100.0
2009-12-21 12:30:00,17.48,17.49,17.45,17.46,9300.0,16.8987,16.9084,16.8697,16.8794,9300.0
2009-12-21 12:40:00,17.46,17.47,17.46,17.46,11700.0,16.8794,16.8891,16.8794,16.8794,11700.0
2009-12-21 12:50:00,17.45,17.49,17.45,17.49,2700.0,16.8697,16.9084,16.8697,16.9084,2700.0
2009-12-21 13:00:00,17.49,17.49,17.49,17.49,3000.0,16.9084,16.9084,16.9084,16.9084,3000.0
2009-12-21 13:10:00,17.5,17.5,17.48,17.48,2400.0,16.9181,16.9181,16.8987,16.8987,2400.0
2009-12-21 13:20:00,17.48,17.48,17.48,17.48,0.0,16.8987,16.8987,16.8987,16.8987,0.0
2009-12-21 13:30:00,17.48,17.48,17.48,17.48,1500.0,16.8987,16.8987,16.8987,16.8987,1500.0
2009-12-21 13:40:00,17.48,17.48,17.48,17.48,1800.0,16.8987,16.8987,16.8987,16.8987,1800.0
2009-12-21 13:50:00,17.48,17.48,17.47,17.48,6900.0,16.8987,16.8987,16.8891,16.8987,6900.0
2009-12-21 14:00:00,17.47,17.49,17.47,17.49,3000.0,16.8891,16.9084,16.8891,16.9084,3000.0
2009-12-21 14:10:00,17.49,17.49,17.48,17.48,2700.0,16.9084,16.9084,16.8987,16.8987,2700.0
2009-12-21 14:20:00,17.48,17.49,17.48,17.48,7200.0,16.8987,16.9084,16.8987,16.8987,7200.0
2009-12-21 14:30:00,17.48,17.49,17.48,17.48,8100.0,16.8987,16.9084,16.8987,16.8987,8100.0
2009-12-21 14:40:00,17.48,17.48,17.46,17.47,51900.0,16.8987,16.8987,16.8794,16.8891,51900.0
2009-12-21 14:50:00,17.49,17.49,17.49,17.49,2100.0,16.9084,16.9084,16.9084,16.9084,2100.0
2009-12-21 15:00:00,17.48,17.49,17.48,17.48,3600.0,16.8987,16.9084,16.8987,16.8987,3600.0
2009-12-21 15:10:00,17.49,17.49,17.45,17.46,18900.0,16.9084,16.9084,16.8697,16.8794,18900.0
2009-12-21 15:20:00,17.46,17.47,17.46,17.47,15600.0,16.8794,16.8891,16.8794,16.8891,15600.0
2009-12-21 15:30:00,17.47,17.49,17.46,17.48,12000.0,16.8891,16.9084,16.8794,16.8987,12000.0
2009-12-21 15:40:00,17.48,17.48,17.46,17.46,21000.0,16.8987,16.8987,16.8794,16.8794,21000.0
2009-12-21 15:50:00,17.47,17.49,17.46,17.47,27000.0,16.8891,16.9084,16.8794,16.8891,27000.0
2009-12-22 09:30:00,17.47,17.56,17.47,17.56,3300.0,16.8891,16.9761,16.8891,16.9761,3300.0
2009-12-22 09:40:00,17.56,17.59,17.55,17.59,7200.0,16.9761,17.0051,16.9664,17.0051,7200.0
2009-12-22 09:50:00,17.6,17.6,17.59,17.59,21000.0,17.0148,17.0148,17.0051,17.0051,21000.0
2009-12-22 10:00:00,17.61,17.67,17.59,17.64,9300.0,17.0244,17.0824,17.0051,17.0534,9300.0
2009-12-22 10:10:00,17.67,17.68,17.65,17.66,4500.0,17.0824,17.0921,17.0631,17.0728,4500.0
2009-12-22 10:20:00,17.67,17.67,17.65,17.67,4500.0,17.0824,17.0824,17.0631,17.0824,4500.0
2009-12-22 10:30:00,17.66,17.66,17.65,17.66,4800.0,17.0728,17.0728,17.0631,17.0728,4800.0
2009-12-22 10:40:00,17.66,17.66,17.63,17.64,2700.0,17.0728,17.0728,17.0438,17.0534,2700.0
2009-12-22 10:50:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2009-12-22 11:00:00,17.66,17.67,17.65,17.67,26700.0,17.0728,17.0824,17.0631,17.0824,26700.0
2009-12-22 11:10:00,17.66,17.68,17.66,17.67,3900.0,17.0728,17.0921,17.0728,17.0824,3900.0
2009-12-22 11:20:00,17.67,17.68,17.65,17.65,4800.0,17.0824,17.0921,17.0631,17.0631,4800.0
2009-12-22 11:30:00,17.65,17.65,17.64,17.65,2700.0,17.0631,17.0631,17.0534,17.0631,2700.0
2009-12-22 11:40:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2009-12-22 11:50:00,17.66,17.66,17.64,17.65,15000.0,17.0728,17.0728,17.0534,17.0631,15000.0
2009-12-22 12:00:00,17.65,17.65,17.65,17.65,1500.0,17.0631,17.0631,17.0631,17.0631,1500.0
2009-12-22 12:10:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2009-12-22 12:20:00,17.65,17.66,17.65,17.66,2100.0,17.0631,17.0728,17.0631,17.0728,2100.0
2009-12-22 12:30:00,17.66,17.68,17.66,17.67,3600.0,17.0728,17.0921,17.0728,17.0824,3600.0
2009-12-22 12:40:00,17.67,17.67,17.67,17.67,6300.0,17.0824,17.0824,17.0824,17.0824,6300.0
2009-12-22 12:50:00,17.69,17.69,17.68,17.68,3300.0,17.1018,17.1018,17.0921,17.0921,3300.0
2009-12-22 13:00:00,17.68,17.7,17.68,17.7,4800.0,17.0921,17.1114,17.0921,17.1114,4800.0
2009-12-22 13:10:00,17.72,17.72,17.71,17.72,3600.0,17.1308,17.1308,17.1211,17.1308,3600.0
2009-12-22 13:20:00,17.72,17.72,17.72,17.72,2400.0,17.1308,17.1308,17.1308,17.1308,2400.0
2009-12-22 13:30:00,17.72,17.73,17.72,17.73,5100.0,17.1308,17.1404,17.1308,17.1404,5100.0
2009-12-22 13:40:00,17.73,17.74,17.73,17.73,6300.0,17.1404,17.1501,17.1404,17.1404,6300.0
2009-12-22 13:50:00,17.74,17.74,17.74,17.74,5700.0,17.1501,17.1501,17.1501,17.1501,5700.0
2009-12-22 14:00:00,17.74,17.75,17.74,17.75,10800.0,17.1501,17.1598,17.1501,17.1598,10800.0
2009-12-22 14:10:00,17.75,17.79,17.75,17.79,4200.0,17.1598,17.1984,17.1598,17.1984,4200.0
2009-12-22 14:20:00,17.79,17.79,17.79,17.79,1200.0,17.1984,17.1984,17.1984,17.1984,1200.0
2009-12-22 14:30:00,17.79,17.79,17.78,17.79,1800.0,17.1984,17.1984,17.1888,17.1984,1800.0
2009-12-22 14:40:00,17.79,17.8,17.78,17.79,5400.0,17.1984,17.2081,17.1888,17.1984,5400.0
2009-12-22 14:50:00,17.79,17.81,17.79,17.81,5700.0,17.1984,17.2178,17.1984,17.2178,5700.0
2009-12-22 15:00:00,17.81,17.81,17.8,17.81,3600.0,17.2178,17.2178,17.2081,17.2178,3600.0
2009-12-22 15:10:00,17.82,17.82,17.81,17.82,5700.0,17.2274,17.2274,17.2178,17.2274,5700.0
2009-12-22 15:20:00,17.82,17.84,17.81,17.84,7200.0,17.2274,17.2468,17.2178,17.2468,7200.0
2009-12-22 15:30:00,17.84,17.85,17.84,17.85,21600.0,17.2468,17.2564,17.2468,17.2564,21600.0
2009-12-22 15:40:00,17.85,17.85,17.83,17.84,38700.0,17.2564,17.2564,17.2371,17.2468,38700.0
2009-12-22 15:50:00,17.84,17.84,17.82,17.83,7200.0,17.2468,17.2468,17.2274,17.2371,7200.0
2009-12-23 09:30:00,17.77,17.97,17.77,17.97,6900.0,17.1791,17.3725,17.1791,17.3725,6900.0
2009-12-23 09:40:00,17.97,17.97,17.95,17.96,29400.0,17.3725,17.3725,17.3531,17.3628,29400.0
2009-12-23 09:50:00,17.96,17.96,17.92,17.94,18900.0,17.3628,17.3628,17.3241,17.3435,18900.0
2009-12-23 10:00:00,17.93,17.93,17.86,17.88,16200.0,17.3338,17.3338,17.2661,17.2854,16200.0
2009-12-23 10:10:00,17.89,17.91,17.88,17.88,3000.0,17.2951,17.3144,17.2854,17.2854,3000.0
2009-12-23 10:20:00,17.89,17.89,17.87,17.89,2400.0,17.2951,17.2951,17.2758,17.2951,2400.0
2009-12-23 10:30:00,17.9,17.9,17.89,17.89,900.0,17.3048,17.3048,17.2951,17.2951,900.0
2009-12-23 10:40:00,17.89,17.91,17.89,17.91,3600.0,17.2951,17.3144,17.2951,17.3144,3600.0
2009-12-23 10:50:00,17.9,17.91,17.9,17.91,9000.0,17.3048,17.3144,17.3048,17.3144,9000.0
2009-12-23 11:00:00,17.92,17.92,17.92,17.92,9000.0,17.3241,17.3241,17.3241,17.3241,9000.0
2009-12-23 11:10:00,17.91,17.91,17.91,17.91,4800.0,17.3144,17.3144,17.3144,17.3144,4800.0
2009-12-23 11:20:00,17.92,17.93,17.92,17.92,11400.0,17.3241,17.3338,17.3241,17.3241,11400.0
2009-12-23 11:30:00,17.93,17.94,17.92,17.94,14100.0,17.3338,17.3435,17.3241,17.3435,14100.0
2009-12-23 11:40:00,17.95,17.96,17.94,17.96,5400.0,17.3531,17.3628,17.3435,17.3628,5400.0
2009-12-23 11:50:00,17.95,17.96,17.94,17.94,4200.0,17.3531,17.3628,17.3435,17.3435,4200.0
2009-12-23 12:00:00,17.94,17.94,17.92,17.93,16800.0,17.3435,17.3435,17.3241,17.3338,16800.0
2009-12-23 12:10:00,17.92,17.93,17.92,17.92,4200.0,17.3241,17.3338,17.3241,17.3241,4200.0
2009-12-23 12:20:00,17.92,17.92,17.9,17.9,12600.0,17.3241,17.3241,17.3048,17.3048,12600.0
2009-12-23 12:30:00,17.89,17.89,17.83,17.83,6300.0,17.2951,17.2951,17.2371,17.2371,6300.0
2009-12-23 12:40:00,17.83,17.83,17.82,17.83,1500.0,17.2371,17.2371,17.2274,17.2371,1500.0
2009-12-23 12:50:00,17.84,17.84,17.84,17.84,6600.0,17.2468,17.2468,17.2468,17.2468,6600.0
2009-12-23 13:00:00,17.84,17.84,17.84,17.84,1800.0,17.2468,17.2468,17.2468,17.2468,1800.0
2009-12-23 13:10:00,17.84,17.88,17.84,17.88,2100.0,17.2468,17.2854,17.2468,17.2854,2100.0
2009-12-23 13:20:00,17.88,17.88,17.87,17.87,1500.0,17.2854,17.2854,17.2758,17.2758,1500.0
2009-12-23 13:30:00,17.86,17.88,17.86,17.86,4200.0,17.2661,17.2854,17.2661,17.2661,4200.0
2009-12-23 13:40:00,17.86,17.88,17.86,17.88,1800.0,17.2661,17.2854,17.2661,17.2854,1800.0
2009-12-23 13:50:00,17.88,17.88,17.88,17.88,3600.0,17.2854,17.2854,17.2854,17.2854,3600.0
2009-12-23 14:00:00,17.87,17.87,17.87,17.87,4500.0,17.2758,17.2758,17.2758,17.2758,4500.0
2009-12-23 14:10:00,17.88,17.88,17.87,17.87,7500.0,17.2854,17.2854,17.2758,17.2758,7500.0
2009-12-23 14:20:00,17.86,17.87,17.86,17.87,9900.0,17.2661,17.2758,17.2661,17.2758,9900.0
2009-12-23 14:30:00,17.86,17.87,17.86,17.87,1200.0,17.2661,17.2758,17.2661,17.2758,1200.0
2009-12-23 14:40:00,17.89,17.9,17.89,17.9,600.0,17.2951,17.3048,17.2951,17.3048,600.0
2009-12-23 14:50:00,17.89,17.89,17.89,17.89,600.0,17.2951,17.2951,17.2951,17.2951,600.0
2009-12-23 15:00:00,17.87,17.87,17.86,17.86,2100.0,17.2758,17.2758,17.2661,17.2661,2100.0
2009-12-23 15:10:00,17.87,17.87,17.87,17.87,1500.0,17.2758,17.2758,17.2758,17.2758,1500.0
2009-12-23 15:20:00,17.88,17.88,17.87,17.87,9600.0,17.2854,17.2854,17.2758,17.2758,9600.0
2009-12-23 15:30:00,17.87,17.88,17.87,17.88,10500.0,17.2758,17.2854,17.2758,17.2854,10500.0
2009-12-23 15:40:00,17.89,17.9,17.88,17.9,8700.0,17.2951,17.3048,17.2854,17.3048,8700.0
2009-12-23 15:50:00,17.9,17.92,17.89,17.91,23400.0,17.3048,17.3241,17.2951,17.3144,23400.0
2009-12-24 09:30:00,17.91,17.92,17.85,17.89,10500.0,17.3144,17.3241,17.2564,17.2951,10500.0
2009-12-24 09:40:00,17.89,17.91,17.89,17.9,7200.0,17.2951,17.3144,17.2951,17.3048,7200.0
2009-12-24 09:50:00,17.9,17.91,17.89,17.91,5400.0,17.3048,17.3144,17.2951,17.3144,5400.0
2009-12-24 10:00:00,17.92,17.93,17.9,17.9,10200.0,17.3241,17.3338,17.3048,17.3048,10200.0
2009-12-24 10:10:00,17.89,17.92,17.89,17.92,4800.0,17.2951,17.3241,17.2951,17.3241,4800.0
2009-12-24 10:20:00,17.94,17.95,17.92,17.94,3000.0,17.3435,17.3531,17.3241,17.3435,3000.0
2009-12-24 10:30:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2009-12-24 10:40:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2009-12-24 10:50:00,17.91,17.91,17.91,17.91,1200.0,17.3144,17.3144,17.3144,17.3144,1200.0
2009-12-24 11:00:00,17.91,17.91,17.9,17.9,1500.0,17.3144,17.3144,17.3048,17.3048,1500.0
2009-12-24 11:10:00,17.91,17.92,17.91,17.92,900.0,17.3144,17.3241,17.3144,17.3241,900.0
2009-12-24 11:20:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2009-12-24 11:30:00,17.91,17.93,17.91,17.93,900.0,17.3144,17.3338,17.3144,17.3338,900.0
2009-12-24 11:40:00,17.93,17.96,17.93,17.96,600.0,17.3338,17.3628,17.3338,17.3628,600.0
2009-12-24 11:50:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2009-12-24 12:00:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2009-12-24 12:10:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2009-12-24 12:20:00,17.97,17.97,17.97,17.97,1800.0,17.3725,17.3725,17.3725,17.3725,1800.0
2009-12-24 12:30:00,17.98,17.98,17.97,17.97,600.0,17.3821,17.3821,17.3725,17.3725,600.0
2009-12-24 12:40:00,17.98,17.98,17.97,17.97,8700.0,17.3821,17.3821,17.3725,17.3725,8700.0
2009-12-24 12:50:00,17.97,17.99,17.97,17.99,7500.0,17.3725,17.3918,17.3725,17.3918,7500.0
2009-12-28 09:30:00,18.0,18.09,17.84,18.07,16200.0,17.4015,17.4885,17.2468,17.4691,16200.0
2009-12-28 09:40:00,18.07,18.08,18.05,18.06,20100.0,17.4691,17.4788,17.4498,17.4595,20100.0
2009-12-28 09:50:00,18.06,18.06,18.05,18.06,4500.0,17.4595,17.4595,17.4498,17.4595,4500.0
2009-12-28 10:00:00,18.06,18.06,18.05,18.06,9300.0,17.4595,17.4595,17.4498,17.4595,9300.0
2009-12-28 10:10:00,18.07,18.07,18.05,18.06,11100.0,17.4691,17.4691,17.4498,17.4595,11100.0
2009-12-28 10:20:00,18.07,18.08,18.06,18.08,5700.0,17.4691,17.4788,17.4595,17.4788,5700.0
2009-12-28 10:30:00,18.08,18.08,18.08,18.08,900.0,17.4788,17.4788,17.4788,17.4788,900.0
2009-12-28 10:40:00,18.08,18.08,18.08,18.08,600.0,17.4788,17.4788,17.4788,17.4788,600.0
2009-12-28 10:50:00,18.09,18.09,18.09,18.09,600.0,17.4885,17.4885,17.4885,17.4885,600.0
2009-12-28 11:00:00,18.07,18.08,18.07,18.08,600.0,17.4691,17.4788,17.4691,17.4788,600.0
2009-12-28 11:10:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 11:20:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-28 11:30:00,18.06,18.06,18.06,18.06,1500.0,17.4595,17.4595,17.4595,17.4595,1500.0
2009-12-28 11:40:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-28 11:50:00,18.08,18.08,18.07,18.07,1200.0,17.4788,17.4788,17.4691,17.4691,1200.0
2009-12-28 12:00:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-28 12:10:00,18.08,18.08,18.08,18.08,1800.0,17.4788,17.4788,17.4788,17.4788,1800.0
2009-12-28 12:20:00,18.07,18.07,18.07,18.07,900.0,17.4691,17.4691,17.4691,17.4691,900.0
2009-12-28 12:30:00,18.06,18.06,18.03,18.03,6600.0,17.4595,17.4595,17.4305,17.4305,6600.0
2009-12-28 12:40:00,18.04,18.04,18.04,18.04,4200.0,17.4401,17.4401,17.4401,17.4401,4200.0
2009-12-28 12:50:00,18.06,18.06,18.05,18.05,2400.0,17.4595,17.4595,17.4498,17.4498,2400.0
2009-12-28 13:00:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-28 13:10:00,18.06,18.06,18.05,18.06,1200.0,17.4595,17.4595,17.4498,17.4595,1200.0
2009-12-28 13:20:00,18.05,18.05,18.04,18.05,2400.0,17.4498,17.4498,17.4401,17.4498,2400.0
2009-12-28 13:30:00,18.05,18.05,18.04,18.04,1200.0,17.4498,17.4498,17.4401,17.4401,1200.0
2009-12-28 13:40:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2009-12-28 13:50:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-28 14:00:00,18.04,18.04,18.0,18.0,6300.0,17.4401,17.4401,17.4015,17.4015,6300.0
2009-12-28 14:10:00,18.0,18.02,18.0,18.01,21900.0,17.4015,17.4208,17.4015,17.4111,21900.0
2009-12-28 14:20:00,18.02,18.03,18.02,18.03,4500.0,17.4208,17.4305,17.4208,17.4305,4500.0
2009-12-28 14:30:00,18.04,18.04,18.04,18.04,600.0,17.4401,17.4401,17.4401,17.4401,600.0
2009-12-28 14:40:00,18.03,18.04,18.03,18.04,4500.0,17.4305,17.4401,17.4305,17.4401,4500.0
2009-12-28 14:50:00,18.04,18.04,18.03,18.03,3300.0,17.4401,17.4401,17.4305,17.4305,3300.0
2009-12-28 15:00:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-28 15:10:00,18.07,18.07,18.06,18.06,2700.0,17.4691,17.4691,17.4595,17.4595,2700.0
2009-12-28 15:20:00,18.06,18.06,18.04,18.05,6900.0,17.4595,17.4595,17.4401,17.4498,6900.0
2009-12-28 15:30:00,18.05,18.06,18.05,18.06,2400.0,17.4498,17.4595,17.4498,17.4595,2400.0
2009-12-28 15:40:00,18.05,18.08,18.05,18.07,3900.0,17.4498,17.4788,17.4498,17.4691,3900.0
2009-12-28 15:50:00,18.06,18.1,18.06,18.08,12600.0,17.4595,17.4981,17.4595,17.4788,12600.0
2009-12-29 09:30:00,18.14,18.14,18.05,18.06,4500.0,17.5368,17.5368,17.4498,17.4595,4500.0
2009-12-29 09:40:00,18.04,18.04,18.03,18.03,900.0,17.4401,17.4401,17.4305,17.4305,900.0
2009-12-29 09:50:00,18.04,18.05,18.03,18.04,68400.0,17.4401,17.4498,17.4305,17.4401,68400.0
2009-12-29 10:00:00,18.04,18.05,18.04,18.05,30900.0,17.4401,17.4498,17.4401,17.4498,30900.0
2009-12-29 10:10:00,18.07,18.08,18.05,18.08,6900.0,17.4691,17.4788,17.4498,17.4788,6900.0
2009-12-29 10:20:00,18.08,18.08,18.07,18.08,41400.0,17.4788,17.4788,17.4691,17.4788,41400.0
2009-12-29 10:30:00,18.07,18.07,18.07,18.07,1500.0,17.4691,17.4691,17.4691,17.4691,1500.0
2009-12-29 10:40:00,18.09,18.09,18.09,18.09,600.0,17.4885,17.4885,17.4885,17.4885,600.0
2009-12-29 10:50:00,18.07,18.08,18.07,18.07,1500.0,17.4691,17.4788,17.4691,17.4691,1500.0
2009-12-29 11:00:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 11:10:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 11:20:00,18.08,18.08,18.06,18.06,1800.0,17.4788,17.4788,17.4595,17.4595,1800.0
2009-12-29 11:30:00,18.05,18.05,18.03,18.03,3300.0,17.4498,17.4498,17.4305,17.4305,3300.0
2009-12-29 11:40:00,18.0,18.01,18.0,18.01,4500.0,17.4015,17.4111,17.4015,17.4111,4500.0
2009-12-29 11:50:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2009-12-29 12:00:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-29 12:10:00,18.02,18.02,18.0,18.0,1500.0,17.4208,17.4208,17.4015,17.4015,1500.0
2009-12-29 12:20:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2009-12-29 12:30:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-29 12:40:00,18.02,18.03,18.02,18.03,1200.0,17.4208,17.4305,17.4208,17.4305,1200.0
2009-12-29 12:50:00,18.03,18.04,18.03,18.03,1800.0,17.4305,17.4401,17.4305,17.4305,1800.0
2009-12-29 13:00:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 13:10:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-29 13:20:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-29 13:30:00,18.06,18.06,18.05,18.05,3600.0,17.4595,17.4595,17.4498,17.4498,3600.0
2009-12-29 13:40:00,18.05,18.05,18.05,18.05,900.0,17.4498,17.4498,17.4498,17.4498,900.0
2009-12-29 13:50:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:00:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 14:10:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-29 14:20:00,18.04,18.04,18.04,18.04,2400.0,17.4401,17.4401,17.4401,17.4401,2400.0
2009-12-29 14:30:00,18.04,18.06,18.04,18.05,5100.0,17.4401,17.4595,17.4401,17.4498,5100.0
2009-12-29 14:40:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:50:00,18.03,18.03,18.02,18.02,900.0,17.4305,17.4305,17.4208,17.4208,900.0
2009-12-29 15:00:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2009-12-29 15:10:00,18.03,18.05,18.03,18.05,1200.0,17.4305,17.4498,17.4305,17.4498,1200.0
2009-12-29 15:20:00,18.06,18.06,18.06,18.06,8400.0,17.4595,17.4595,17.4595,17.4595,8400.0
2009-12-29 15:30:00,18.06,18.07,18.06,18.06,1800.0,17.4595,17.4691,17.4595,17.4595,1800.0
2009-12-29 15:40:00,18.04,18.06,18.04,18.06,3000.0,17.4401,17.4595,17.4401,17.4595,3000.0
2009-12-29 15:50:00,18.04,18.05,18.03,18.04,9300.0,17.4401,17.4498,17.4305,17.4401,9300.0
2009-12-30 09:30:00,17.99,18.02,17.99,18.02,6600.0,17.3918,17.4208,17.3918,17.4208,6600.0
2009-12-30 09:40:00,18.02,18.08,18.02,18.07,9600.0,17.4208,17.4788,17.4208,17.4691,9600.0
2009-12-30 09:50:00,18.09,18.09,18.07,18.07,1200.0,17.4885,17.4885,17.4691,17.4691,1200.0
2009-12-30 10:00:00,18.06,18.07,18.04,18.04,6900.0,17.4595,17.4691,17.4401,17.4401,6900.0
2009-12-30 10:10:00,18.02,18.03,18.02,18.02,6900.0,17.4208,17.4305,17.4208,17.4208,6900.0
2009-12-30 10:20:00,18.02,18.02,18.01,18.01,6000.0,17.4208,17.4208,17.4111,17.4111,6000.0
2009-12-30 10:30:00,18.01,18.01,17.94,17.94,8400.0,17.4111,17.4111,17.3435,17.3435,8400.0
2009-12-30 10:40:00,17.94,17.95,17.94,17.95,2400.0,17.3435,17.3531,17.3435,17.3531,2400.0
2009-12-30 10:50:00,17.95,17.99,17.95,17.99,9600.0,17.3531,17.3918,17.3531,17.3918,9600.0
2009-12-30 11:00:00,17.99,18.01,17.99,18.01,4500.0,17.3918,17.4111,17.3918,17.4111,4500.0
2009-12-30 11:10:00,18.0,18.01,17.99,17.99,3000.0,17.4015,17.4111,17.3918,17.3918,3000.0
2009-12-30 11:20:00,17.99,17.99,17.98,17.99,10500.0,17.3918,17.3918,17.3821,17.3918,10500.0
2009-12-30 11:30:00,17.98,18.0,17.98,18.0,8100.0,17.3821,17.4015,17.3821,17.4015,8100.0
2009-12-30 11:40:00,18.01,18.01,18.0,18.01,157200.0,17.4111,17.4111,17.4015,17.4111,157200.0
2009-12-30 11:50:00,18.01,18.03,18.01,18.02,67200.0,17.4111,17.4305,17.4111,17.4208,67200.0
2009-12-30 12:00:00,18.02,18.03,18.02,18.03,12600.0,17.4208,17.4305,17.4208,17.4305,12600.0
2009-12-30 12:10:00,18.03,18.03,18.02,18.02,3900.0,17.4305,17.4305,17.4208,17.4208,3900.0
2009-12-30 12:20:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:30:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:40:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2009-12-30 12:50:00,17.99,18.0,17.99,18.0,1500.0,17.3918,17.4015,17.3918,17.4015,1500.0
2009-12-30 13:00:00,18.02,18.03,18.02,18.02,6600.0,17.4208,17.4305,17.4208,17.4208,6600.0
2009-12-30 13:10:00,18.01,18.01,18.0,18.0,1500.0,17.4111,17.4111,17.4015,17.4015,1500.0
2009-12-30 13:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 13:30:00,17.99,17.99,17.99,17.99,3900.0,17.3918,17.3918,17.3918,17.3918,3900.0
2009-12-30 13:40:00,17.99,18.0,17.99,18.0,3300.0,17.3918,17.4015,17.3918,17.4015,3300.0
2009-12-30 13:50:00,18.0,18.0,18.0,18.0,1500.0,17.4015,17.4015,17.4015,17.4015,1500.0
2009-12-30 14:00:00,17.99,17.99,17.99,17.99,600.0,17.3918,17.3918,17.3918,17.3918,600.0
2009-12-30 14:10:00,17.99,17.99,17.98,17.98,3300.0,17.3918,17.3918,17.3821,17.3821,3300.0
2009-12-30 14:20:00,17.98,17.99,17.98,17.99,1500.0,17.3821,17.3918,17.3821,17.3918,1500.0
2009-12-30 14:30:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-30 14:40:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2009-12-30 14:50:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-30 15:00:00,17.99,17.99,17.98,17.98,1800.0,17.3918,17.3918,17.3821,17.3821,1800.0
2009-12-30 15:10:00,18.0,18.0,18.0,18.0,2100.0,17.4015,17.4015,17.4015,17.4015,2100.0
2009-12-30 15:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 15:30:00,17.99,18.0,17.99,18.0,2700.0,17.3918,17.4015,17.3918,17.4015,2700.0
2009-12-30 15:40:00,18.0,18.02,18.0,18.02,1200.0,17.4015,17.4208,17.4015,17.4208,1200.0
2009-12-30 15:50:00,18.03,18.07,18.03,18.07,7200.0,17.4305,17.4691,17.4305,17.4691,7200.0
2009-12-31 09:30:00,18.07,18.07,18.03,18.05,15000.0,17.4691,17.4691,17.4305,17.4498,15000.0
2009-12-31 09:40:00,18.04,18.06,18.03,18.06,13200.0,17.4401,17.4595,17.4305,17.4595,13200.0
2009-12-31 09:50:00,18.06,18.09,18.06,18.06,14100.0,17.4595,17.4885,17.4595,17.4595,14100.0
2009-12-31 10:00:00,18.06,18.07,18.03,18.05,15600.0,17.4595,17.4691,17.4305,17.4498,15600.0
2009-12-31 10:10:00,18.05,18.05,18.02,18.02,15600.0,17.4498,17.4498,17.4208,17.4208,15600.0
2009-12-31 10:20:00,18.02,18.02,18.01,18.02,9300.0,17.4208,17.4208,17.4111,17.4208,9300.0
2009-12-31 10:30:00,18.02,18.03,18.01,18.03,29100.0,17.4208,17.4305,17.4111,17.4305,29100.0
2009-12-31 10:40:00,18.03,18.04,18.03,18.04,8700.0,17.4305,17.4401,17.4305,17.4401,8700.0
2009-12-31 10:50:00,18.04,18.04,18.04,18.04,7800.0,17.4401,17.4401,17.4401,17.4401,7800.0
2009-12-31 11:00:00,18.04,18.04,18.01,18.01,11100.0,17.4401,17.4401,17.4111,17.4111,11100.0
2009-12-31 11:10:00,18.01,18.01,18.0,18.0,8100.0,17.4111,17.4111,17.4015,17.4015,8100.0
2009-12-31 11:20:00,18.0,18.02,18.0,18.02,11100.0,17.4015,17.4208,17.4015,17.4208,11100.0
2009-12-31 11:30:00,18.02,18.02,18.0,18.01,9000.0,17.4208,17.4208,17.4015,17.4111,9000.0
2009-12-31 11:40:00,18.01,18.03,18.01,18.03,9000.0,17.4111,17.4305,17.4111,17.4305,9000.0
2009-12-31 11:50:00,18.02,18.03,18.01,18.01,8400.0,17.4208,17.4305,17.4111,17.4111,8400.0
2009-12-31 12:00:00,18.0,18.0,18.0,18.0,3000.0,17.4015,17.4015,17.4015,17.4015,3000.0
2009-12-31 12:10:00,18.01,18.01,18.0,18.0,6300.0,17.4111,17.4111,17.4015,17.4015,6300.0
2009-12-31 12:20:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-31 12:30:00,18.01,18.03,18.01,18.02,8700.0,17.4111,17.4305,17.4111,17.4208,8700.0
2009-12-31 12:40:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-31 12:50:00,18.02,18.02,18.02,18.02,1200.0,17.4208,17.4208,17.4208,17.4208,1200.0
2009-12-31 13:00:00,18.01,18.02,18.01,18.01,2100.0,17.4111,17.4208,17.4111,17.4111,2100.0
2009-12-31 13:10:00,18.01,18.01,18.0,18.0,3000.0,17.4111,17.4111,17.4015,17.4015,3000.0
2009-12-31 13:20:00,18.0,18.01,18.0,18.0,4200.0,17.4015,17.4111,17.4015,17.4015,4200.0
2009-12-31 13:30:00,18.01,18.02,18.01,18.01,1800.0,17.4111,17.4208,17.4111,17.4111,1800.0
2009-12-31 13:40:00,18.01,18.01,18.0,18.0,900.0,17.4111,17.4111,17.4015,17.4015,900.0
2009-12-31 13:50:00,18.01,18.02,18.01,18.01,4200.0,17.4111,17.4208,17.4111,17.4111,4200.0
2009-12-31 14:00:00,18.01,18.01,18.01,18.01,1200.0,17.4111,17.4111,17.4111,17.4111,1200.0
2009-12-31 14:10:00,18.01,18.02,18.01,18.01,3900.0,17.4111,17.4208,17.4111,17.4111,3900.0
2009-12-31 14:20:00,18.01,18.01,18.01,18.01,900.0,17.4111,17.4111,17.4111,17.4111,900.0
2009-12-31 14:30:00,18.01,18.01,18.0,18.0,1200.0,17.4111,17.4111,17.4015,17.4015,1200.0
2009-12-31 14:40:00,18.01,18.02,18.01,18.02,900.0,17.4111,17.4208,17.4111,17.4208,900.0
2009-12-31 14:50:00,18.01,18.02,18.01,18.02,14100.0,17.4111,17.4208,17.4111,17.4208,14100.0
2009-12-31 15:00:00,18.03,18.03,18.02,18.02,3000.0,17.4305,17.4305,17.4208,17.4208,3000.0
2009-12-31 15:10:00,18.02,18.03,18.01,18.02,10500.0,17.4208,17.4305,17.4111,17.4208,10500.0
2009-12-31 15:20:00,18.01,18.02,18.01,18.02,1500.0,17.4111,17.4208,17.4111,17.4208,1500.0
2009-12-31 15:30:00,18.02,18.02,17.98,17.99,15900.0,17.4208,17.4208,17.3821,17.3918,15900.0
2009-12-31 15:40:00,17.99,17.99,17.94,17.94,4800.0,17.3918,17.3918,17.3435,17.3435,4800.0
2009-12-31 15:50:00,17.92,17.92,17.88,17.88,10500.0,17.3241,17.3241,17.2854,17.2854,10500.0
2010-01-04 09:30:00,18.1,18.1,18.01,18.02,14400.0,17.4981,17.4981,17.4111,17.4208,14400.0
2010-01-04 09:40:00,18.0,18.04,18.0,18.04,12000.0,17.4015,17.4401,17.4015,17.4401,12000.0
2010-01-04 09:50:00,18.02,18.05,18.02,18.05,10800.0,17.4208,17.4498,17.4208,17.4498,10800.0
2010-01-04 10:00:00,18.05,18.06,18.01,18.04,12600.0,17.4498,17.4595,17.4111,17.4401,12600.0
2010-01-04 10:10:00,18.05,18.06,18.05,18.05,21300.0,17.4498,17.4595,17.4498,17.4498,21300.0
2010-01-04 10:20:00,18.05,18.09,18.05,18.09,10200.0,17.4498,17.4885,17.4498,17.4885,10200.0
2010-01-04 10:30:00,18.1,18.12,18.1,18.12,6300.0,17.4981,17.5175,17.4981,17.5175,6300.0
2010-01-04 10:40:00,18.11,18.12,18.11,18.12,9900.0,17.5078,17.5175,17.5078,17.5175,9900.0
2010-01-04 10:50:00,18.11,18.14,18.11,18.11,6000.0,17.5078,17.5368,17.5078,17.5078,6000.0
2010-01-04 11:00:00,18.11,18.14,18.11,18.14,3600.0,17.5078,17.5368,17.5078,17.5368,3600.0
2010-01-04 11:10:00,18.13,18.13,18.12,18.12,1800.0,17.5271,17.5271,17.5175,17.5175,1800.0
2010-01-04 11:20:00,18.12,18.13,18.12,18.13,13800.0,17.5175,17.5271,17.5175,17.5271,13800.0
2010-01-04 11:30:00,18.11,18.11,18.08,18.09,8100.0,17.5078,17.5078,17.4788,17.4885,8100.0
2010-01-04 11:40:00,18.08,18.1,18.08,18.1,1800.0,17.4788,17.4981,17.4788,17.4981,1800.0
2010-01-04 11:50:00,18.09,18.1,18.09,18.1,600.0,17.4885,17.4981,17.4885,17.4981,600.0
2010-01-04 12:00:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:10:00,18.09,18.1,18.09,18.09,1800.0,17.4885,17.4981,17.4885,17.4885,1800.0
2010-01-04 12:20:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-01-04 12:30:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:40:00,18.09,18.1,18.09,18.1,1200.0,17.4885,17.4981,17.4885,17.4981,1200.0
2010-01-04 12:50:00,18.1,18.1,18.1,18.1,1200.0,17.4981,17.4981,17.4981,17.4981,1200.0
2010-01-04 13:00:00,18.1,18.11,18.1,18.11,1800.0,17.4981,17.5078,17.4981,17.5078,1800.0
2010-01-04 13:10:00,18.11,18.11,18.1,18.1,3300.0,17.5078,17.5078,17.4981,17.4981,3300.0
2010-01-04 13:20:00,18.1,18.11,18.1,18.11,6300.0,17.4981,17.5078,17.4981,17.5078,6300.0
2010-01-04 13:30:00,18.1,18.1,18.1,18.1,600.0,17.4981,17.4981,17.4981,17.4981,600.0
2010-01-04 13:40:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-01-04 13:50:00,18.11,18.11,18.1,18.1,600.0,17.5078,17.5078,17.4981,17.4981,600.0
2010-01-04 14:00:00,18.1,18.11,18.1,18.11,2100.0,17.4981,17.5078,17.4981,17.5078,2100.0
2010-01-04 14:10:00,18.1,18.11,18.1,18.11,1800.0,17.4981,17.5078,17.4981,17.5078,1800.0
2010-01-04 14:20:00,18.11,18.11,18.1,18.1,900.0,17.5078,17.5078,17.4981,17.4981,900.0
2010-01-04 14:30:00,18.1,18.11,18.1,18.11,900.0,17.4981,17.5078,17.4981,17.5078,900.0
2010-01-04 14:40:00,18.12,18.13,18.11,18.13,8700.0,17.5175,17.5271,17.5078,17.5271,8700.0
2010-01-04 14:50:00,18.11,18.11,18.1,18.1,10500.0,17.5078,17.5078,17.4981,17.4981,10500.0
2010-01-04 15:00:00,18.1,18.11,18.1,18.11,5100.0,17.4981,17.5078,17.4981,17.5078,5100.0
2010-01-04 15:10:00,18.11,18.13,18.11,18.12,7500.0,17.5078,17.5271,17.5078,17.5175,7500.0
2010-01-04 15:20:00,18.12,18.13,18.12,18.13,5400.0,17.5175,17.5271,17.5175,17.5271,5400.0
2010-01-04 15:30:00,18.13,18.14,18.13,18.13,27600.0,17.5271,17.5368,17.5271,17.5271,27600.0
2010-01-04 15:40:00,18.12,18.14,18.12,18.13,16200.0,17.5175,17.5368,17.5175,17.5271,16200.0
2010-01-04 15:50:00,18.14,18.17,18.13,18.17,29100.0,17.5368,17.5658,17.5271,17.5658,29100.0
2010-01-05 09:30:00,18.17,18.18,18.14,18.16,1500.0,17.5658,17.5755,17.5368,17.5561,1500.0
2010-01-05 09:40:00,18.15,18.18,18.12,18.15,8100.0,17.5465,17.5755,17.5175,17.5465,8100.0
2010-01-05 09:50:00,18.14,18.16,18.14,18.15,20100.0,17.5368,17.5561,17.5368,17.5465,20100.0
2010-01-05 10:00:00,18.15,18.21,18.14,18.2,19800.0,17.5465,17.6045,17.5368,17.5948,19800.0
2010-01-05 10:10:00,18.23,18.26,18.22,18.26,8400.0,17.6238,17.6528,17.6141,17.6528,8400.0
2010-01-05 10:20:00,18.27,18.31,18.26,18.31,5700.0,17.6625,17.7011,17.6528,17.7011,5700.0
2010-01-05 10:30:00,18.31,18.33,18.31,18.33,11400.0,17.7011,17.7205,17.7011,17.7205,11400.0
2010-01-05 10:40:00,18.32,18.34,18.31,18.31,8700.0,17.7108,17.7302,17.7011,17.7011,8700.0
2010-01-05 10:50:00,18.32,18.32,18.3,18.3,600.0,17.7108,17.7108,17.6915,17.6915,600.0
2010-01-05 11:00:00,18.3,18.31,18.3,18.3,7800.0,17.6915,17.7011,17.6915,17.6915,7800.0
2010-01-05 11:10:00,18.29,18.29,18.23,18.24,6600.0,17.6818,17.6818,17.6238,17.6335,6600.0
2010-01-05 11:20:00,18.24,18.26,18.23,18.26,7500.0,17.6335,17.6528,17.6238,17.6528,7500.0
2010-01-05 11:30:00,18.24,18.24,18.23,18.23,3000.0,17.6335,17.6335,17.6238,17.6238,3000.0
2010-01-05 11:40:00,18.22,18.22,18.21,18.21,3900.0,17.6141,17.6141,17.6045,17.6045,3900.0
2010-01-05 11:50:00,18.22,18.22,18.21,18.22,11100.0,17.6141,17.6141,17.6045,17.6141,11100.0
2010-01-05 12:00:00,18.23,18.27,18.23,18.27,8100.0,17.6238,17.6625,17.6238,17.6625,8100.0
2010-01-05 12:10:00,18.27,18.29,18.27,18.28,5400.0,17.6625,17.6818,17.6625,17.6721,5400.0
2010-01-05 12:20:00,18.28,18.28,18.24,18.24,11700.0,17.6721,17.6721,17.6335,17.6335,11700.0
2010-01-05 12:30:00,18.24,18.25,18.22,18.23,69600.0,17.6335,17.6431,17.6141,17.6238,69600.0
2010-01-05 12:40:00,18.23,18.24,18.22,18.23,20400.0,17.6238,17.6335,17.6141,17.6238,20400.0
2010-01-05 12:50:00,18.22,18.22,18.2,18.21,8400.0,17.6141,17.6141,17.5948,17.6045,8400.0
2010-01-05 13:00:00,18.22,18.22,18.2,18.2,9300.0,17.6141,17.6141,17.5948,17.5948,9300.0
2010-01-05 13:10:00,18.2,18.2,18.19,18.2,9300.0,17.5948,17.5948,17.5851,17.5948,9300.0
2010-01-05 13:20:00,18.2,18.2,18.18,18.19,10800.0,17.5948,17.5948,17.5755,17.5851,10800.0
2010-01-05 13:30:00,18.2,18.2,18.17,18.18,18000.0,17.5948,17.5948,17.5658,17.5755,18000.0
2010-01-05 13:40:00,18.18,18.19,18.18,18.19,15000.0,17.5755,17.5851,17.5755,17.5851,15000.0
2010-01-05 13:50:00,18.18,18.18,18.17,18.17,9000.0,17.5755,17.5755,17.5658,17.5658,9000.0
2010-01-05 14:00:00,18.17,18.18,18.16,18.16,12000.0,17.5658,17.5755,17.5561,17.5561,12000.0
2010-01-05 14:10:00,18.16,18.17,18.15,18.15,9600.0,17.5561,17.5658,17.5465,17.5465,9600.0
2010-01-05 14:20:00,18.15,18.17,18.14,18.17,10800.0,17.5465,17.5658,17.5368,17.5658,10800.0
2010-01-05 14:30:00,18.18,18.18,18.18,18.18,9300.0,17.5755,17.5755,17.5755,17.5755,9300.0
2010-01-05 14:40:00,18.18,18.2,18.17,18.2,12000.0,17.5755,17.5948,17.5658,17.5948,12000.0
2010-01-05 14:50:00,18.2,18.21,18.2,18.21,10500.0,17.5948,17.6045,17.5948,17.6045,10500.0
2010-01-05 15:00:00,18.21,18.22,18.2,18.22,30600.0,17.6045,17.6141,17.5948,17.6141,30600.0
2010-01-05 15:10:00,18.22,18.22,18.22,18.22,7500.0,17.6141,17.6141,17.6141,17.6141,7500.0
2010-01-05 15:20:00,18.22,18.22,18.21,18.22,12300.0,17.6141,17.6141,17.6045,17.6141,12300.0
2010-01-05 15:30:00,18.22,18.24,18.22,18.23,17700.0,17.6141,17.6335,17.6141,17.6238,17700.0
2010-01-05 15:40:00,18.24,18.24,18.22,18.23,37200.0,17.6335,17.6335,17.6141,17.6238,37200.0
2010-01-05 15:50:00,18.23,18.24,18.23,18.24,53400.0,17.6238,17.6335,17.6238,17.6335,53400.0
2010-01-06 09:30:00,18.23,18.33,18.23,18.33,3000.0,17.6238,17.7205,17.6238,17.7205,3000.0
2010-01-06 09:40:00,18.35,18.4,18.35,18.4,3900.0,17.7398,17.7882,17.7398,17.7882,3900.0
2010-01-06 09:50:00,18.41,18.43,18.38,18.39,27900.0,17.7978,17.8172,17.7688,17.7785,27900.0
2010-01-06 10:00:00,18.38,18.42,18.38,18.42,27900.0,17.7688,17.8075,17.7688,17.8075,27900.0
2010-01-06 10:10:00,18.41,18.41,18.36,18.39,24000.0,17.7978,17.7978,17.7495,17.7785,24000.0
2010-01-06 10:20:00,18.37,18.4,18.37,18.4,12600.0,17.7592,17.7882,17.7592,17.7882,12600.0
2010-01-06 10:30:00,18.39,18.4,18.38,18.39,17700.0,17.7785,17.7882,17.7688,17.7785,17700.0
2010-01-06 10:40:00,18.4,18.45,18.4,18.45,12000.0,17.7882,17.8365,17.7882,17.8365,12000.0
2010-01-06 10:50:00,18.46,18.49,18.46,18.49,9000.0,17.8462,17.8752,17.8462,17.8752,9000.0
2010-01-06 11:00:00,18.48,18.49,18.46,18.47,58200.0,17.8655,17.8752,17.8462,17.8558,58200.0
2010-01-06 11:10:00,18.47,18.47,18.46,18.47,15300.0,17.8558,17.8558,17.8462,17.8558,15300.0
2010-01-06 11:20:00,18.47,18.48,18.47,18.48,16800.0,17.8558,17.8655,17.8558,17.8655,16800.0
2010-01-06 11:30:00,18.48,18.48,18.46,18.46,35400.0,17.8655,17.8655,17.8462,17.8462,35400.0
2010-01-06 11:40:00,18.47,18.47,18.46,18.46,4800.0,17.8558,17.8558,17.8462,17.8462,4800.0
2010-01-06 11:50:00,18.46,18.46,18.43,18.44,13800.0,17.8462,17.8462,17.8172,17.8268,13800.0
2010-01-06 12:00:00,18.44,18.44,18.43,18.44,1500.0,17.8268,17.8268,17.8172,17.8268,1500.0
2010-01-06 12:10:00,18.44,18.44,18.41,18.41,20100.0,17.8268,17.8268,17.7978,17.7978,20100.0
2010-01-06 12:20:00,18.4,18.41,18.4,18.41,4200.0,17.7882,17.7978,17.7882,17.7978,4200.0
2010-01-06 12:30:00,18.41,18.41,18.41,18.41,900.0,17.7978,17.7978,17.7978,17.7978,900.0
2010-01-06 12:40:00,18.43,18.44,18.43,18.44,2100.0,17.8172,17.8268,17.8172,17.8268,2100.0
2010-01-06 12:50:00,18.44,18.45,18.44,18.45,1500.0,17.8268,17.8365,17.8268,17.8365,1500.0
2010-01-06 13:00:00,18.45,18.46,18.45,18.45,11100.0,17.8365,17.8462,17.8365,17.8365,11100.0
2010-01-06 13:10:00,18.46,18.47,18.46,18.46,4200.0,17.8462,17.8558,17.8462,17.8462,4200.0
2010-01-06 13:20:00,18.46,18.47,18.46,18.47,4800.0,17.8462,17.8558,17.8462,17.8558,4800.0
2010-01-06 13:30:00,18.47,18.47,18.45,18.46,6600.0,17.8558,17.8558,17.8365,17.8462,6600.0
2010-01-06 13:40:00,18.46,18.46,18.43,18.43,8100.0,17.8462,17.8462,17.8172,17.8172,8100.0
2010-01-06 13:50:00,18.43,18.43,18.4,18.4,16800.0,17.8172,17.8172,17.7882,17.7882,16800.0
2010-01-06 14:00:00,18.42,18.46,18.42,18.45,10500.0,17.8075,17.8462,17.8075,17.8365,10500.0
2010-01-06 14:10:00,18.45,18.45,18.42,18.42,5700.0,17.8365,17.8365,17.8075,17.8075,5700.0
2010-01-06 14:20:00,18.41,18.43,18.41,18.43,2400.0,17.7978,17.8172,17.7978,17.8172,2400.0
2010-01-06 14:30:00,18.44,18.5,18.44,18.49,14400.0,17.8268,17.8848,17.8268,17.8752,14400.0
2010-01-06 14:40:00,18.49,18.49,18.48,18.49,1800.0,17.8752,17.8752,17.8655,17.8752,1800.0
2010-01-06 14:50:00,18.47,18.49,18.47,18.48,6600.0,17.8558,17.8752,17.8558,17.8655,6600.0
2010-01-06 15:00:00,18.49,18.49,18.43,18.43,23400.0,17.8752,17.8752,17.8172,17.8172,23400.0
2010-01-06 15:10:00,18.45,18.46,18.45,18.45,17100.0,17.8365,17.8462,17.8365,17.8365,17100.0
2010-01-06 15:20:00,18.45,18.48,18.44,18.48,47100.0,17.8365,17.8655,17.8268,17.8655,47100.0
2010-01-06 15:30:00,18.48,18.5,18.47,18.5,6300.0,17.8655,17.8848,17.8558,17.8848,6300.0
2010-01-06 15:40:00,18.49,18.5,18.44,18.44,8400.0,17.8752,17.8848,17.8268,17.8268,8400.0
2010-01-06 15:50:00,18.45,18.48,18.45,18.48,33000.0,17.8365,17.8655,17.8365,17.8655,33000.0
2010-01-07 09:30:00,18.51,18.59,18.49,18.55,7800.0,17.8945,17.9718,17.8752,17.9332,7800.0
2010-01-07 09:40:00,18.53,18.53,18.4,18.4,4500.0,17.9138,17.9138,17.7882,17.7882,4500.0
2010-01-07 09:50:00,18.42,18.42,18.35,18.36,16800.0,17.8075,17.8075,17.7398,17.7495,16800.0
2010-01-07 10:00:00,18.37,18.37,18.35,18.35,900.0,17.7592,17.7592,17.7398,17.7398,900.0
2010-01-07 10:10:00,18.36,18.38,18.35,18.35,16800.0,17.7495,17.7688,17.7398,17.7398,16800.0
2010-01-07 10:20:00,18.35,18.4,18.35,18.38,11700.0,17.7398,17.7882,17.7398,17.7688,11700.0
2010-01-07 10:30:00,18.39,18.42,18.39,18.42,10500.0,17.7785,17.8075,17.7785,17.8075,10500.0
2010-01-07 10:40:00,18.42,18.46,18.42,18.46,5400.0,17.8075,17.8462,17.8075,17.8462,5400.0
2010-01-07 10:50:00,18.47,18.47,18.45,18.45,8100.0,17.8558,17.8558,17.8365,17.8365,8100.0
2010-01-07 11:00:00,18.45,18.45,18.43,18.43,2700.0,17.8365,17.8365,17.8172,17.8172,2700.0
2010-01-07 11:10:00,18.43,18.44,18.42,18.42,1500.0,17.8172,17.8268,17.8075,17.8075,1500.0
2010-01-07 11:20:00,18.42,18.43,18.41,18.43,12300.0,17.8075,17.8172,17.7978,17.8172,12300.0
2010-01-07 11:30:00,18.43,18.44,18.42,18.42,4500.0,17.8172,17.8268,17.8075,17.8075,4500.0
2010-01-07 11:40:00,18.4,18.42,18.4,18.42,6600.0,17.7882,17.8075,17.7882,17.8075,6600.0
2010-01-07 11:50:00,18.41,18.42,18.41,18.42,9900.0,17.7978,17.8075,17.7978,17.8075,9900.0
2010-01-07 12:00:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-07 12:10:00,18.42,18.43,18.42,18.43,2700.0,17.8075,17.8172,17.8075,17.8172,2700.0
2010-01-07 12:20:00,18.44,18.45,18.42,18.42,5700.0,17.8268,17.8365,17.8075,17.8075,5700.0
2010-01-07 12:30:00,18.43,18.45,18.4,18.42,19500.0,17.8172,17.8365,17.7882,17.8075,19500.0
2010-01-07 12:40:00,18.44,18.47,18.44,18.46,6600.0,17.8268,17.8558,17.8268,17.8462,6600.0
2010-01-07 12:50:00,18.46,18.46,18.45,18.45,2700.0,17.8462,17.8462,17.8365,17.8365,2700.0
2010-01-07 13:00:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-07 13:10:00,18.45,18.45,18.45,18.45,1800.0,17.8365,17.8365,17.8365,17.8365,1800.0
2010-01-07 13:20:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-01-07 13:30:00,18.46,18.48,18.46,18.48,6000.0,17.8462,17.8655,17.8462,17.8655,6000.0
2010-01-07 13:40:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-01-07 13:50:00,18.51,18.52,18.5,18.51,1200.0,17.8945,17.9042,17.8848,17.8945,1200.0
2010-01-07 14:00:00,18.5,18.51,18.49,18.49,3900.0,17.8848,17.8945,17.8752,17.8752,3900.0
2010-01-07 14:10:00,18.49,18.49,18.49,18.49,3300.0,17.8752,17.8752,17.8752,17.8752,3300.0
2010-01-07 14:20:00,18.49,18.49,18.49,18.49,4200.0,17.8752,17.8752,17.8752,17.8752,4200.0
2010-01-07 14:30:00,18.5,18.51,18.49,18.5,18000.0,17.8848,17.8945,17.8752,17.8848,18000.0
2010-01-07 14:40:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-07 14:50:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-01-07 15:00:00,18.5,18.51,18.48,18.49,13800.0,17.8848,17.8945,17.8655,17.8752,13800.0
2010-01-07 15:10:00,18.49,18.49,18.48,18.48,15600.0,17.8752,17.8752,17.8655,17.8655,15600.0
2010-01-07 15:20:00,18.49,18.49,18.48,18.48,3600.0,17.8752,17.8752,17.8655,17.8655,3600.0
2010-01-07 15:30:00,18.48,18.49,18.48,18.48,3300.0,17.8655,17.8752,17.8655,17.8655,3300.0
2010-01-07 15:40:00,18.48,18.49,18.47,18.48,7500.0,17.8655,17.8752,17.8558,17.8655,7500.0
2010-01-07 15:50:00,18.49,18.5,18.47,18.48,10200.0,17.8752,17.8848,17.8558,17.8655,10200.0
2010-01-08 09:30:00,18.47,18.47,18.33,18.38,30900.0,17.8558,17.8558,17.7205,17.7688,30900.0
2010-01-08 09:40:00,18.38,18.38,18.35,18.35,20400.0,17.7688,17.7688,17.7398,17.7398,20400.0
2010-01-08 09:50:00,18.35,18.46,18.35,18.46,12000.0,17.7398,17.8462,17.7398,17.8462,12000.0
2010-01-08 10:00:00,18.46,18.49,18.45,18.45,13800.0,17.8462,17.8752,17.8365,17.8365,13800.0
2010-01-08 10:10:00,18.46,18.49,18.46,18.46,54900.0,17.8462,17.8752,17.8462,17.8462,54900.0
2010-01-08 10:20:00,18.45,18.46,18.44,18.45,21000.0,17.8365,17.8462,17.8268,17.8365,21000.0
2010-01-08 10:30:00,18.45,18.45,18.45,18.45,11100.0,17.8365,17.8365,17.8365,17.8365,11100.0
2010-01-08 10:40:00,18.45,18.45,18.42,18.42,8400.0,17.8365,17.8365,17.8075,17.8075,8400.0
2010-01-08 10:50:00,18.44,18.45,18.44,18.45,104400.0,17.8268,17.8365,17.8268,17.8365,104400.0
2010-01-08 11:00:00,18.45,18.45,18.42,18.43,94500.0,17.8365,17.8365,17.8075,17.8172,94500.0
2010-01-08 11:10:00,18.43,18.44,18.42,18.44,36300.0,17.8172,17.8268,17.8075,17.8268,36300.0
2010-01-08 11:20:00,18.45,18.45,18.44,18.45,12300.0,17.8365,17.8365,17.8268,17.8365,12300.0
2010-01-08 11:30:00,18.45,18.46,18.44,18.44,10200.0,17.8365,17.8462,17.8268,17.8268,10200.0
2010-01-08 11:40:00,18.47,18.49,18.47,18.47,6600.0,17.8558,17.8752,17.8558,17.8558,6600.0
2010-01-08 11:50:00,18.48,18.48,18.48,18.48,1200.0,17.8655,17.8655,17.8655,17.8655,1200.0
2010-01-08 12:00:00,18.48,18.49,18.48,18.49,1500.0,17.8655,17.8752,17.8655,17.8752,1500.0
2010-01-08 12:10:00,18.49,18.49,18.48,18.48,2100.0,17.8752,17.8752,17.8655,17.8655,2100.0
2010-01-08 12:20:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-08 12:30:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 12:40:00,18.47,18.47,18.47,18.47,3900.0,17.8558,17.8558,17.8558,17.8558,3900.0
2010-01-08 12:50:00,18.48,18.48,18.48,18.48,6000.0,17.8655,17.8655,17.8655,17.8655,6000.0
2010-01-08 13:00:00,18.49,18.49,18.49,18.49,3000.0,17.8752,17.8752,17.8752,17.8752,3000.0
2010-01-08 13:10:00,18.5,18.5,18.49,18.49,1500.0,17.8848,17.8848,17.8752,17.8752,1500.0
2010-01-08 13:20:00,18.5,18.5,18.5,18.5,11100.0,17.8848,17.8848,17.8848,17.8848,11100.0
2010-01-08 13:30:00,18.52,18.55,18.52,18.55,5400.0,17.9042,17.9332,17.9042,17.9332,5400.0
2010-01-08 13:40:00,18.55,18.55,18.53,18.53,2400.0,17.9332,17.9332,17.9138,17.9138,2400.0
2010-01-08 13:50:00,18.52,18.52,18.51,18.51,900.0,17.9042,17.9042,17.8945,17.8945,900.0
2010-01-08 14:00:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-01-08 14:10:00,18.5,18.5,18.49,18.5,1200.0,17.8848,17.8848,17.8752,17.8848,1200.0
2010-01-08 14:20:00,18.51,18.51,18.5,18.5,3900.0,17.8945,17.8945,17.8848,17.8848,3900.0
2010-01-08 14:30:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-08 14:40:00,18.48,18.49,18.48,18.48,19200.0,17.8655,17.8752,17.8655,17.8655,19200.0
2010-01-08 14:50:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-01-08 15:00:00,18.47,18.47,18.46,18.46,11400.0,17.8558,17.8558,17.8462,17.8462,11400.0
2010-01-08 15:10:00,18.47,18.49,18.47,18.49,15600.0,17.8558,17.8752,17.8558,17.8752,15600.0
2010-01-08 15:20:00,18.49,18.5,18.48,18.49,21000.0,17.8752,17.8848,17.8655,17.8752,21000.0
2010-01-08 15:30:00,18.49,18.55,18.49,18.55,2400.0,17.8752,17.9332,17.8752,17.9332,2400.0
2010-01-08 15:40:00,18.55,18.55,18.53,18.53,9300.0,17.9332,17.9332,17.9138,17.9138,9300.0
2010-01-08 15:50:00,18.55,18.56,18.54,18.56,13800.0,17.9332,17.9428,17.9235,17.9428,13800.0
2010-01-11 09:30:00,18.67,18.67,18.63,18.67,16800.0,18.0492,18.0492,18.0105,18.0492,16800.0
2010-01-11 09:40:00,18.64,18.64,18.61,18.62,5400.0,18.0202,18.0202,17.9912,18.0008,5400.0
2010-01-11 09:50:00,18.62,18.62,18.57,18.57,17100.0,18.0008,18.0008,17.9525,17.9525,17100.0
2010-01-11 10:00:00,18.58,18.6,18.51,18.51,16500.0,17.9622,17.9815,17.8945,17.8945,16500.0
2010-01-11 10:10:00,18.51,18.51,18.49,18.51,27900.0,17.8945,17.8945,17.8752,17.8945,27900.0
2010-01-11 10:20:00,18.53,18.57,18.52,18.57,13200.0,17.9138,17.9525,17.9042,17.9525,13200.0
2010-01-11 10:30:00,18.58,18.6,18.57,18.6,46200.0,17.9622,17.9815,17.9525,17.9815,46200.0
2010-01-11 10:40:00,18.61,18.62,18.59,18.62,2700.0,17.9912,18.0008,17.9718,18.0008,2700.0
2010-01-11 10:50:00,18.6,18.62,18.6,18.62,9900.0,17.9815,18.0008,17.9815,18.0008,9900.0
2010-01-11 11:00:00,18.62,18.62,18.59,18.59,6000.0,18.0008,18.0008,17.9718,17.9718,6000.0
2010-01-11 11:10:00,18.6,18.65,18.6,18.65,8100.0,17.9815,18.0298,17.9815,18.0298,8100.0
2010-01-11 11:20:00,18.66,18.66,18.59,18.6,44700.0,18.0395,18.0395,17.9718,17.9815,44700.0
2010-01-11 11:30:00,18.62,18.69,18.62,18.69,36600.0,18.0008,18.0685,18.0008,18.0685,36600.0
2010-01-11 11:40:00,18.68,18.68,18.68,18.68,4500.0,18.0588,18.0588,18.0588,18.0588,4500.0
2010-01-11 11:50:00,18.68,18.71,18.68,18.71,11100.0,18.0588,18.0878,18.0588,18.0878,11100.0
2010-01-11 12:00:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-01-11 12:10:00,18.72,18.72,18.71,18.72,11100.0,18.0975,18.0975,18.0878,18.0975,11100.0
2010-01-11 12:20:00,18.72,18.72,18.71,18.71,1200.0,18.0975,18.0975,18.0878,18.0878,1200.0
2010-01-11 12:30:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-01-11 12:40:00,18.7,18.7,18.67,18.67,4800.0,18.0782,18.0782,18.0492,18.0492,4800.0
2010-01-11 12:50:00,18.68,18.68,18.67,18.68,4800.0,18.0588,18.0588,18.0492,18.0588,4800.0
2010-01-11 13:00:00,18.68,18.68,18.67,18.67,3600.0,18.0588,18.0588,18.0492,18.0492,3600.0
2010-01-11 13:10:00,18.68,18.68,18.68,18.68,900.0,18.0588,18.0588,18.0588,18.0588,900.0
2010-01-11 13:20:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-01-11 13:30:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-01-11 13:40:00,18.68,18.68,18.67,18.67,1200.0,18.0588,18.0588,18.0492,18.0492,1200.0
2010-01-11 13:50:00,18.68,18.71,18.67,18.71,2400.0,18.0588,18.0878,18.0492,18.0878,2400.0
2010-01-11 14:00:00,18.7,18.7,18.68,18.68,2400.0,18.0782,18.0782,18.0588,18.0588,2400.0
2010-01-11 14:10:00,18.68,18.68,18.67,18.67,2400.0,18.0588,18.0588,18.0492,18.0492,2400.0
2010-01-11 14:20:00,18.68,18.68,18.67,18.67,3300.0,18.0588,18.0588,18.0492,18.0492,3300.0
2010-01-11 14:30:00,18.65,18.67,18.65,18.67,3300.0,18.0298,18.0492,18.0298,18.0492,3300.0
2010-01-11 14:40:00,18.67,18.68,18.66,18.68,13800.0,18.0492,18.0588,18.0395,18.0588,13800.0
2010-01-11 14:50:00,18.67,18.68,18.67,18.67,12300.0,18.0492,18.0588,18.0492,18.0492,12300.0
2010-01-11 15:00:00,18.67,18.7,18.67,18.69,20100.0,18.0492,18.0782,18.0492,18.0685,20100.0
2010-01-11 15:10:00,18.69,18.7,18.69,18.7,16500.0,18.0685,18.0782,18.0685,18.0782,16500.0
2010-01-11 15:20:00,18.7,18.7,18.67,18.68,13200.0,18.0782,18.0782,18.0492,18.0588,13200.0
2010-01-11 15:30:00,18.68,18.69,18.68,18.68,18000.0,18.0588,18.0685,18.0588,18.0588,18000.0
2010-01-11 15:40:00,18.68,18.69,18.66,18.67,111300.0,18.0588,18.0685,18.0395,18.0492,111300.0
2010-01-11 15:50:00,18.67,18.68,18.65,18.66,36000.0,18.0492,18.0588,18.0298,18.0395,36000.0
2010-01-12 09:30:00,18.36,18.59,18.36,18.55,121200.0,17.7495,17.9718,17.7495,17.9332,121200.0
2010-01-12 09:40:00,18.55,18.56,18.49,18.51,70200.0,17.9332,17.9428,17.8752,17.8945,70200.0
2010-01-12 09:50:00,18.51,18.52,18.5,18.5,36000.0,17.8945,17.9042,17.8848,17.8848,36000.0
2010-01-12 10:00:00,18.5,18.53,18.5,18.53,1800.0,17.8848,17.9138,17.8848,17.9138,1800.0
2010-01-12 10:10:00,18.55,18.55,18.52,18.52,18600.0,17.9332,17.9332,17.9042,17.9042,18600.0
2010-01-12 10:20:00,18.52,18.52,18.5,18.5,39000.0,17.9042,17.9042,17.8848,17.8848,39000.0
2010-01-12 10:30:00,18.49,18.51,18.49,18.5,33600.0,17.8752,17.8945,17.8752,17.8848,33600.0
2010-01-12 10:40:00,18.49,18.55,18.49,18.55,8700.0,17.8752,17.9332,17.8752,17.9332,8700.0
2010-01-12 10:50:00,18.58,18.59,18.56,18.56,6300.0,17.9622,17.9718,17.9428,17.9428,6300.0
2010-01-12 11:00:00,18.56,18.56,18.45,18.47,79800.0,17.9428,17.9428,17.8365,17.8558,79800.0
2010-01-12 11:10:00,18.45,18.46,18.43,18.46,3000.0,17.8365,17.8462,17.8172,17.8462,3000.0
2010-01-12 11:20:00,18.46,18.47,18.46,18.47,1200.0,17.8462,17.8558,17.8462,17.8558,1200.0
2010-01-12 11:30:00,18.46,18.47,18.44,18.44,2400.0,17.8462,17.8558,17.8268,17.8268,2400.0
2010-01-12 11:40:00,18.45,18.47,18.45,18.45,3000.0,17.8365,17.8558,17.8365,17.8365,3000.0
2010-01-12 11:50:00,18.47,18.47,18.44,18.46,9600.0,17.8558,17.8558,17.8268,17.8462,9600.0
2010-01-12 12:00:00,18.46,18.46,18.44,18.45,31500.0,17.8462,17.8462,17.8268,17.8365,31500.0
2010-01-12 12:10:00,18.46,18.46,18.44,18.45,900.0,17.8462,17.8462,17.8268,17.8365,900.0
2010-01-12 12:20:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-12 12:30:00,18.37,18.37,18.37,18.37,24600.0,17.7592,17.7592,17.7592,17.7592,24600.0
2010-01-12 12:40:00,18.37,18.37,18.35,18.35,49500.0,17.7592,17.7592,17.7398,17.7398,49500.0
2010-01-12 12:50:00,18.34,18.38,18.34,18.38,3000.0,17.7302,17.7688,17.7302,17.7688,3000.0
2010-01-12 13:00:00,18.37,18.37,18.37,18.37,3000.0,17.7592,17.7592,17.7592,17.7592,3000.0
2010-01-12 13:10:00,18.34,18.34,18.33,18.33,61200.0,17.7302,17.7302,17.7205,17.7205,61200.0
2010-01-12 13:20:00,18.32,18.33,18.3,18.33,5700.0,17.7108,17.7205,17.6915,17.7205,5700.0
2010-01-12 13:30:00,18.32,18.33,18.31,18.33,47100.0,17.7108,17.7205,17.7011,17.7205,47100.0
2010-01-12 13:40:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-01-12 13:50:00,18.3,18.32,18.3,18.32,1500.0,17.6915,17.7108,17.6915,17.7108,1500.0
2010-01-12 14:00:00,18.33,18.33,18.32,18.33,2700.0,17.7205,17.7205,17.7108,17.7205,2700.0
2010-01-12 14:10:00,18.32,18.33,18.32,18.33,7200.0,17.7108,17.7205,17.7108,17.7205,7200.0
2010-01-12 14:20:00,18.35,18.36,18.34,18.36,1200.0,17.7398,17.7495,17.7302,17.7495,1200.0
2010-01-12 14:30:00,18.36,18.36,18.36,18.36,2400.0,17.7495,17.7495,17.7495,17.7495,2400.0
2010-01-12 14:40:00,18.36,18.36,18.36,18.36,9300.0,17.7495,17.7495,17.7495,17.7495,9300.0
2010-01-12 14:50:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-12 15:00:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-01-12 15:10:00,18.41,18.42,18.39,18.41,31800.0,17.7978,17.8075,17.7785,17.7978,31800.0
2010-01-12 15:20:00,18.42,18.43,18.41,18.43,4200.0,17.8075,17.8172,17.7978,17.8172,4200.0
2010-01-12 15:30:00,18.42,18.42,18.4,18.41,1800.0,17.8075,17.8075,17.7882,17.7978,1800.0
2010-01-12 15:40:00,18.41,18.41,18.39,18.41,4200.0,17.7978,17.7978,17.7785,17.7978,4200.0
2010-01-12 15:50:00,18.41,18.43,18.4,18.43,13800.0,17.7978,17.8172,17.7882,17.8172,13800.0
2010-01-13 09:30:00,18.48,18.51,18.48,18.48,41700.0,17.8655,17.8945,17.8655,17.8655,41700.0
2010-01-13 09:40:00,18.49,18.53,18.49,18.53,3300.0,17.8752,17.9138,17.8752,17.9138,3300.0
2010-01-13 09:50:00,18.53,18.56,18.52,18.52,2400.0,17.9138,17.9428,17.9042,17.9042,2400.0
2010-01-13 10:00:00,18.51,18.51,18.49,18.49,36900.0,17.8945,17.8945,17.8752,17.8752,36900.0
2010-01-13 10:10:00,18.48,18.48,18.43,18.45,6600.0,17.8655,17.8655,17.8172,17.8365,6600.0
2010-01-13 10:20:00,18.44,18.45,18.42,18.44,7800.0,17.8268,17.8365,17.8075,17.8268,7800.0
2010-01-13 10:30:00,18.42,18.43,18.4,18.43,6300.0,17.8075,17.8172,17.7882,17.8172,6300.0
2010-01-13 10:40:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-13 10:50:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-01-13 11:00:00,18.45,18.46,18.45,18.45,13500.0,17.8365,17.8462,17.8365,17.8365,13500.0
2010-01-13 11:10:00,18.45,18.46,18.43,18.44,3600.0,17.8365,17.8462,17.8172,17.8268,3600.0
2010-01-13 11:20:00,18.44,18.5,18.44,18.46,35100.0,17.8268,17.8848,17.8268,17.8462,35100.0
2010-01-13 11:30:00,18.45,18.46,18.45,18.46,2700.0,17.8365,17.8462,17.8365,17.8462,2700.0
2010-01-13 11:40:00,18.45,18.48,18.45,18.48,1800.0,17.8365,17.8655,17.8365,17.8655,1800.0
2010-01-13 11:50:00,18.48,18.5,18.48,18.49,2100.0,17.8655,17.8848,17.8655,17.8752,2100.0
2010-01-13 12:00:00,18.49,18.5,18.48,18.48,4500.0,17.8752,17.8848,17.8655,17.8655,4500.0
2010-01-13 12:10:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-13 12:20:00,18.49,18.5,18.49,18.5,7500.0,17.8752,17.8848,17.8752,17.8848,7500.0
2010-01-13 12:30:00,18.54,18.56,18.54,18.56,14700.0,17.9235,17.9428,17.9235,17.9428,14700.0
2010-01-13 12:40:00,18.57,18.58,18.56,18.56,1500.0,17.9525,17.9622,17.9428,17.9428,1500.0
2010-01-13 12:50:00,18.57,18.57,18.56,18.56,1500.0,17.9525,17.9525,17.9428,17.9428,1500.0
2010-01-13 13:00:00,18.55,18.55,18.54,18.55,40500.0,17.9332,17.9332,17.9235,17.9332,40500.0
2010-01-13 13:10:00,18.57,18.57,18.56,18.57,2100.0,17.9525,17.9525,17.9428,17.9525,2100.0
2010-01-13 13:20:00,18.57,18.58,18.57,18.58,900.0,17.9525,17.9622,17.9525,17.9622,900.0
2010-01-13 13:30:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-01-13 13:40:00,18.62,18.63,18.62,18.62,3000.0,18.0008,18.0105,18.0008,18.0008,3000.0
2010-01-13 13:50:00,18.61,18.62,18.6,18.61,6900.0,17.9912,18.0008,17.9815,17.9912,6900.0
2010-01-13 14:00:00,18.62,18.63,18.61,18.62,6300.0,18.0008,18.0105,17.9912,18.0008,6300.0
2010-01-13 14:10:00,18.61,18.62,18.61,18.62,3900.0,17.9912,18.0008,17.9912,18.0008,3900.0
2010-01-13 14:20:00,18.64,18.64,18.64,18.64,1200.0,18.0202,18.0202,18.0202,18.0202,1200.0
2010-01-13 14:30:00,18.66,18.66,18.66,18.66,3600.0,18.0395,18.0395,18.0395,18.0395,3600.0
2010-01-13 14:40:00,18.65,18.66,18.65,18.66,6600.0,18.0298,18.0395,18.0298,18.0395,6600.0
2010-01-13 14:50:00,18.66,18.67,18.65,18.67,2700.0,18.0395,18.0492,18.0298,18.0492,2700.0
2010-01-13 15:00:00,18.67,18.68,18.66,18.68,3600.0,18.0492,18.0588,18.0395,18.0588,3600.0
2010-01-13 15:10:00,18.68,18.68,18.67,18.67,158700.0,18.0588,18.0588,18.0492,18.0492,158700.0
2010-01-13 15:20:00,18.67,18.7,18.67,18.7,3300.0,18.0492,18.0782,18.0492,18.0782,3300.0
2010-01-13 15:30:00,18.72,18.74,18.72,18.73,10500.0,18.0975,18.1169,18.0975,18.1072,10500.0
2010-01-13 15:40:00,18.73,18.73,18.71,18.71,8100.0,18.1072,18.1072,18.0878,18.0878,8100.0
2010-01-13 15:50:00,18.71,18.72,18.68,18.7,13200.0,18.0878,18.0975,18.0588,18.0782,13200.0
2010-01-14 09:30:00,18.67,18.67,18.61,18.65,11100.0,18.0492,18.0492,17.9912,18.0298,11100.0
2010-01-14 09:40:00,18.64,18.67,18.64,18.66,30900.0,18.0202,18.0492,18.0202,18.0395,30900.0
2010-01-14 09:50:00,18.66,18.67,18.66,18.67,18900.0,18.0395,18.0492,18.0395,18.0492,18900.0
2010-01-14 10:00:00,18.67,18.74,18.67,18.73,13500.0,18.0492,18.1169,18.0492,18.1072,13500.0
2010-01-14 10:10:00,18.74,18.75,18.73,18.74,75000.0,18.1169,18.1265,18.1072,18.1169,75000.0
2010-01-14 10:20:00,18.74,18.77,18.74,18.76,3000.0,18.1169,18.1459,18.1169,18.1362,3000.0
2010-01-14 10:30:00,18.76,18.76,18.74,18.74,3000.0,18.1362,18.1362,18.1169,18.1169,3000.0
2010-01-14 10:40:00,18.74,18.75,18.67,18.68,3300.0,18.1169,18.1265,18.0492,18.0588,3300.0
2010-01-14 10:50:00,18.69,18.7,18.68,18.68,21900.0,18.0685,18.0782,18.0588,18.0588,21900.0
2010-01-14 11:00:00,18.67,18.69,18.67,18.69,50400.0,18.0492,18.0685,18.0492,18.0685,50400.0
2010-01-14 11:10:00,18.69,18.69,18.68,18.69,3300.0,18.0685,18.0685,18.0588,18.0685,3300.0
2010-01-14 11:20:00,18.69,18.69,18.67,18.67,5400.0,18.0685,18.0685,18.0492,18.0492,5400.0
2010-01-14 11:30:00,18.69,18.7,18.69,18.7,1800.0,18.0685,18.0782,18.0685,18.0782,1800.0
2010-01-14 11:40:00,18.69,18.71,18.69,18.7,117900.0,18.0685,18.0878,18.0685,18.0782,117900.0
2010-01-14 11:50:00,18.7,18.71,18.7,18.71,154200.0,18.0782,18.0878,18.0782,18.0878,154200.0
2010-01-14 12:00:00,18.71,18.72,18.71,18.72,103200.0,18.0878,18.0975,18.0878,18.0975,103200.0
2010-01-14 12:10:00,18.73,18.74,18.73,18.73,8400.0,18.1072,18.1169,18.1072,18.1072,8400.0
2010-01-14 12:20:00,18.73,18.76,18.73,18.75,35400.0,18.1072,18.1362,18.1072,18.1265,35400.0
2010-01-14 12:30:00,18.76,18.77,18.73,18.74,4800.0,18.1362,18.1459,18.1072,18.1169,4800.0
2010-01-14 12:40:00,18.72,18.74,18.72,18.72,130500.0,18.0975,18.1169,18.0975,18.0975,130500.0
2010-01-14 12:50:00,18.72,18.72,18.72,18.72,1200.0,18.0975,18.0975,18.0975,18.0975,1200.0
2010-01-14 13:00:00,18.72,18.72,18.7,18.7,21600.0,18.0975,18.0975,18.0782,18.0782,21600.0
2010-01-14 13:10:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-01-14 13:20:00,18.69,18.69,18.69,18.69,1200.0,18.0685,18.0685,18.0685,18.0685,1200.0
2010-01-14 13:30:00,18.7,18.7,18.7,18.7,2400.0,18.0782,18.0782,18.0782,18.0782,2400.0
2010-01-14 13:40:00,18.7,18.7,18.69,18.69,119400.0,18.0782,18.0782,18.0685,18.0685,119400.0
2010-01-14 13:50:00,18.69,18.7,18.68,18.68,120000.0,18.0685,18.0782,18.0588,18.0588,120000.0
2010-01-14 14:00:00,18.68,18.7,18.68,18.7,28800.0,18.0588,18.0782,18.0588,18.0782,28800.0
2010-01-14 14:10:00,18.71,18.72,18.71,18.72,194100.0,18.0878,18.0975,18.0878,18.0975,194100.0
2010-01-14 14:20:00,18.73,18.73,18.7,18.7,41100.0,18.1072,18.1072,18.0782,18.0782,41100.0
2010-01-14 14:30:00,18.7,18.71,18.7,18.71,17100.0,18.0782,18.0878,18.0782,18.0878,17100.0
2010-01-14 14:40:00,18.73,18.73,18.71,18.72,20400.0,18.1072,18.1072,18.0878,18.0975,20400.0
2010-01-14 14:50:00,18.71,18.73,18.71,18.73,20700.0,18.0878,18.1072,18.0878,18.1072,20700.0
2010-01-14 15:00:00,18.72,18.76,18.72,18.74,21900.0,18.0975,18.1362,18.0975,18.1169,21900.0
2010-01-14 15:10:00,18.74,18.76,18.74,18.74,24300.0,18.1169,18.1362,18.1169,18.1169,24300.0
2010-01-14 15:20:00,18.74,18.74,18.73,18.73,27600.0,18.1169,18.1169,18.1072,18.1072,27600.0
2010-01-14 15:30:00,18.74,18.74,18.72,18.73,21600.0,18.1169,18.1169,18.0975,18.1072,21600.0
2010-01-14 15:40:00,18.72,18.73,18.71,18.72,38400.0,18.0975,18.1072,18.0878,18.0975,38400.0
2010-01-14 15:50:00,18.71,18.72,18.71,18.71,51300.0,18.0878,18.0975,18.0878,18.0878,51300.0
2010-01-15 09:30:00,18.68,18.71,18.68,18.71,3600.0,18.0588,18.0878,18.0588,18.0878,3600.0
2010-01-15 09:40:00,18.7,18.7,18.62,18.63,60900.0,18.0782,18.0782,18.0008,18.0105,60900.0
2010-01-15 09:50:00,18.61,18.61,18.5,18.53,65100.0,17.9912,17.9912,17.8848,17.9138,65100.0
2010-01-15 10:00:00,18.53,18.53,18.42,18.45,24300.0,17.9138,17.9138,17.8075,17.8365,24300.0
2010-01-15 10:10:00,18.43,18.43,18.39,18.41,39000.0,17.8172,17.8172,17.7785,17.7978,39000.0
2010-01-15 10:20:00,18.42,18.44,18.41,18.41,32700.0,17.8075,17.8268,17.7978,17.7978,32700.0
2010-01-15 10:30:00,18.4,18.4,18.36,18.38,10800.0,17.7882,17.7882,17.7495,17.7688,10800.0
2010-01-15 10:40:00,18.37,18.41,18.36,18.41,15600.0,17.7592,17.7978,17.7495,17.7978,15600.0
2010-01-15 10:50:00,18.42,18.42,18.41,18.42,15000.0,17.8075,17.8075,17.7978,17.8075,15000.0
2010-01-15 11:00:00,18.42,18.42,18.39,18.39,39000.0,17.8075,17.8075,17.7785,17.7785,39000.0
2010-01-15 11:10:00,18.39,18.4,18.39,18.4,7200.0,17.7785,17.7882,17.7785,17.7882,7200.0
2010-01-15 11:20:00,18.39,18.42,18.39,18.39,14100.0,17.7785,17.8075,17.7785,17.7785,14100.0
2010-01-15 11:30:00,18.4,18.4,18.39,18.39,600.0,17.7882,17.7882,17.7785,17.7785,600.0
2010-01-15 11:40:00,18.38,18.39,18.38,18.38,7200.0,17.7688,17.7785,17.7688,17.7688,7200.0
2010-01-15 11:50:00,18.38,18.38,18.34,18.36,16200.0,17.7688,17.7688,17.7302,17.7495,16200.0
2010-01-15 12:00:00,18.37,18.37,18.36,18.37,5100.0,17.7592,17.7592,17.7495,17.7592,5100.0
2010-01-15 12:10:00,18.39,18.39,18.37,18.37,1800.0,17.7785,17.7785,17.7592,17.7592,1800.0
2010-01-15 12:20:00,18.36,18.36,18.33,18.33,5400.0,17.7495,17.7495,17.7205,17.7205,5400.0
2010-01-15 12:30:00,18.33,18.34,18.33,18.34,4200.0,17.7205,17.7302,17.7205,17.7302,4200.0
2010-01-15 12:40:00,18.33,18.34,18.33,18.34,7500.0,17.7205,17.7302,17.7205,17.7302,7500.0
2010-01-15 12:50:00,18.34,18.34,18.33,18.33,1500.0,17.7302,17.7302,17.7205,17.7205,1500.0
2010-01-15 13:00:00,18.34,18.34,18.33,18.33,1200.0,17.7302,17.7302,17.7205,17.7205,1200.0
2010-01-15 13:10:00,18.33,18.33,18.31,18.31,32100.0,17.7205,17.7205,17.7011,17.7011,32100.0
2010-01-15 13:20:00,18.31,18.33,18.31,18.33,36600.0,17.7011,17.7205,17.7011,17.7205,36600.0
2010-01-15 13:30:00,18.33,18.33,18.32,18.32,600.0,17.7205,17.7205,17.7108,17.7108,600.0
2010-01-15 13:40:00,18.32,18.32,18.3,18.31,7800.0,17.7108,17.7108,17.6915,17.7011,7800.0
2010-01-15 13:50:00,18.31,18.33,18.31,18.33,3000.0,17.7011,17.7205,17.7011,17.7205,3000.0
2010-01-15 14:00:00,18.34,18.34,18.33,18.33,10800.0,17.7302,17.7302,17.7205,17.7205,10800.0
2010-01-15 14:10:00,18.35,18.35,18.34,18.34,45000.0,17.7398,17.7398,17.7302,17.7302,45000.0
2010-01-15 14:20:00,18.33,18.34,18.32,18.32,7200.0,17.7205,17.7302,17.7108,17.7108,7200.0
2010-01-15 14:30:00,18.31,18.33,18.31,18.33,6900.0,17.7011,17.7205,17.7011,17.7205,6900.0
2010-01-15 14:40:00,18.33,18.33,18.31,18.32,108900.0,17.7205,17.7205,17.7011,17.7108,108900.0
2010-01-15 14:50:00,18.33,18.33,18.32,18.32,20100.0,17.7205,17.7205,17.7108,17.7108,20100.0
2010-01-15 15:00:00,18.33,18.34,18.33,18.33,24000.0,17.7205,17.7302,17.7205,17.7205,24000.0
2010-01-15 15:10:00,18.33,18.37,18.33,18.37,23400.0,17.7205,17.7592,17.7205,17.7592,23400.0
2010-01-15 15:20:00,18.37,18.38,18.37,18.38,31500.0,17.7592,17.7688,17.7592,17.7688,31500.0
2010-01-15 15:30:00,18.39,18.4,18.38,18.39,23400.0,17.7785,17.7882,17.7688,17.7785,23400.0
2010-01-15 15:40:00,18.39,18.4,18.38,18.38,37200.0,17.7785,17.7882,17.7688,17.7688,37200.0
2010-01-15 15:50:00,18.38,18.39,18.36,18.38,53400.0,17.7688,17.7785,17.7495,17.7688,53400.0
2010-01-19 09:30:00,18.42,18.57,18.4,18.54,103800.0,17.8075,17.9525,17.7882,17.9235,103800.0
2010-01-19 09:40:00,18.56,18.64,18.54,18.62,43500.0,17.9428,18.0202,17.9235,18.0008,43500.0
2010-01-19 09:50:00,18.65,18.65,18.62,18.62,6300.0,18.0298,18.0298,18.0008,18.0008,6300.0
2010-01-19 10:00:00,18.63,18.66,18.61,18.63,43800.0,18.0105,18.0395,17.9912,18.0105,43800.0
2010-01-19 10:10:00,18.62,18.65,18.61,18.65,37800.0,18.0008,18.0298,17.9912,18.0298,37800.0
2010-01-19 10:20:00,18.64,18.64,18.61,18.61,14400.0,18.0202,18.0202,17.9912,17.9912,14400.0
2010-01-19 10:30:00,18.61,18.62,18.59,18.6,13800.0,17.9912,18.0008,17.9718,17.9815,13800.0
2010-01-19 10:40:00,18.6,18.62,18.59,18.62,5700.0,17.9815,18.0008,17.9718,18.0008,5700.0
2010-01-19 10:50:00,18.63,18.64,18.63,18.64,3600.0,18.0105,18.0202,18.0105,18.0202,3600.0
2010-01-19 11:00:00,18.65,18.65,18.63,18.63,35100.0,18.0298,18.0298,18.0105,18.0105,35100.0
2010-01-19 11:10:00,18.64,18.64,18.62,18.62,18300.0,18.0202,18.0202,18.0008,18.0008,18300.0
2010-01-19 11:20:00,18.64,18.64,18.63,18.63,5400.0,18.0202,18.0202,18.0105,18.0105,5400.0
2010-01-19 11:30:00,18.63,18.63,18.61,18.63,3600.0,18.0105,18.0105,17.9912,18.0105,3600.0
2010-01-19 11:40:00,18.63,18.64,18.62,18.63,22500.0,18.0105,18.0202,18.0008,18.0105,22500.0
2010-01-19 11:50:00,18.63,18.65,18.63,18.65,3900.0,18.0105,18.0298,18.0105,18.0298,3900.0
2010-01-19 12:00:00,18.66,18.67,18.66,18.67,6000.0,18.0395,18.0492,18.0395,18.0492,6000.0
2010-01-19 12:10:00,18.67,18.67,18.66,18.67,2400.0,18.0492,18.0492,18.0395,18.0492,2400.0
2010-01-19 12:20:00,18.67,18.68,18.67,18.68,9300.0,18.0492,18.0588,18.0492,18.0588,9300.0
2010-01-19 12:30:00,18.69,18.69,18.68,18.69,2700.0,18.0685,18.0685,18.0588,18.0685,2700.0
2010-01-19 12:40:00,18.7,18.72,18.7,18.72,2400.0,18.0782,18.0975,18.0782,18.0975,2400.0
2010-01-19 12:50:00,18.72,18.73,18.71,18.72,2700.0,18.0975,18.1072,18.0878,18.0975,2700.0
2010-01-19 13:00:00,18.72,18.73,18.7,18.7,5100.0,18.0975,18.1072,18.0782,18.0782,5100.0
2010-01-19 13:10:00,18.69,18.7,18.69,18.69,3600.0,18.0685,18.0782,18.0685,18.0685,3600.0
2010-01-19 13:20:00,18.69,18.71,18.69,18.71,2400.0,18.0685,18.0878,18.0685,18.0878,2400.0
2010-01-19 13:30:00,18.7,18.71,18.7,18.7,2400.0,18.0782,18.0878,18.0782,18.0782,2400.0
2010-01-19 13:40:00,18.69,18.7,18.69,18.69,5100.0,18.0685,18.0782,18.0685,18.0685,5100.0
2010-01-19 13:50:00,18.69,18.71,18.67,18.7,42600.0,18.0685,18.0878,18.0492,18.0782,42600.0
2010-01-19 14:00:00,18.71,18.73,18.7,18.72,32400.0,18.0878,18.1072,18.0782,18.0975,32400.0
2010-01-19 14:10:00,18.74,18.74,18.74,18.74,18900.0,18.1169,18.1169,18.1169,18.1169,18900.0
2010-01-19 14:20:00,18.74,18.79,18.74,18.79,9000.0,18.1169,18.1652,18.1169,18.1652,9000.0
2010-01-19 14:30:00,18.79,18.8,18.78,18.78,7800.0,18.1652,18.1749,18.1555,18.1555,7800.0
2010-01-19 14:40:00,18.78,18.79,18.78,18.78,5700.0,18.1555,18.1652,18.1555,18.1555,5700.0
2010-01-19 14:50:00,18.77,18.77,18.76,18.76,9300.0,18.1459,18.1459,18.1362,18.1362,9300.0
2010-01-19 15:00:00,18.76,18.76,18.74,18.74,7500.0,18.1362,18.1362,18.1169,18.1169,7500.0
2010-01-19 15:10:00,18.74,18.74,18.73,18.74,25200.0,18.1169,18.1169,18.1072,18.1169,25200.0
2010-01-19 15:20:00,18.74,18.77,18.74,18.76,10800.0,18.1169,18.1459,18.1169,18.1362,10800.0
2010-01-19 15:30:00,18.77,18.77,18.76,18.77,11400.0,18.1459,18.1459,18.1362,18.1459,11400.0
2010-01-19 15:40:00,18.77,18.77,18.75,18.77,16800.0,18.1459,18.1459,18.1265,18.1459,16800.0
2010-01-19 15:50:00,18.78,18.8,18.77,18.8,24300.0,18.1555,18.1749,18.1459,18.1749,24300.0
2010-01-20 09:30:00,18.74,18.83,18.71,18.8,12900.0,18.1169,18.2039,18.0878,18.1749,12900.0
2010-01-20 09:40:00,18.8,18.83,18.78,18.78,25500.0,18.1749,18.2039,18.1555,18.1555,25500.0
2010-01-20 09:50:00,18.78,18.79,18.7,18.7,65700.0,18.1555,18.1652,18.0782,18.0782,65700.0
2010-01-20 10:00:00,18.7,18.71,18.54,18.56,40500.0,18.0782,18.0878,17.9235,17.9428,40500.0
2010-01-20 10:10:00,18.57,18.57,18.53,18.53,7200.0,17.9525,17.9525,17.9138,17.9138,7200.0
2010-01-20 10:20:00,18.53,18.54,18.5,18.53,12600.0,17.9138,17.9235,17.8848,17.9138,12600.0
2010-01-20 10:30:00,18.52,18.53,18.47,18.49,35100.0,17.9042,17.9138,17.8558,17.8752,35100.0
2010-01-20 10:40:00,18.5,18.52,18.5,18.51,24900.0,17.8848,17.9042,17.8848,17.8945,24900.0
2010-01-20 10:50:00,18.51,18.52,18.49,18.5,6000.0,17.8945,17.9042,17.8752,17.8848,6000.0
2010-01-20 11:00:00,18.49,18.49,18.41,18.42,43200.0,17.8752,17.8752,17.7978,17.8075,43200.0
2010-01-20 11:10:00,18.43,18.44,18.42,18.44,75600.0,17.8172,17.8268,17.8075,17.8268,75600.0
2010-01-20 11:20:00,18.44,18.44,18.43,18.44,7200.0,17.8268,17.8268,17.8172,17.8268,7200.0
2010-01-20 11:30:00,18.44,18.47,18.44,18.47,2400.0,17.8268,17.8558,17.8268,17.8558,2400.0
2010-01-20 11:40:00,18.47,18.47,18.47,18.47,1200.0,17.8558,17.8558,17.8558,17.8558,1200.0
2010-01-20 11:50:00,18.46,18.47,18.45,18.46,7800.0,17.8462,17.8558,17.8365,17.8462,7800.0
2010-01-20 12:00:00,18.46,18.48,18.45,18.46,8100.0,17.8462,17.8655,17.8365,17.8462,8100.0
2010-01-20 12:10:00,18.46,18.47,18.43,18.43,64800.0,17.8462,17.8558,17.8172,17.8172,64800.0
2010-01-20 12:20:00,18.44,18.44,18.43,18.44,3600.0,17.8268,17.8268,17.8172,17.8268,3600.0
2010-01-20 12:30:00,18.45,18.45,18.44,18.44,3900.0,17.8365,17.8365,17.8268,17.8268,3900.0
2010-01-20 12:40:00,18.44,18.46,18.44,18.46,7800.0,17.8268,17.8462,17.8268,17.8462,7800.0
2010-01-20 12:50:00,18.47,18.47,18.44,18.44,2700.0,17.8558,17.8558,17.8268,17.8268,2700.0
2010-01-20 13:00:00,18.45,18.46,18.45,18.45,6900.0,17.8365,17.8462,17.8365,17.8365,6900.0
2010-01-20 13:10:00,18.45,18.45,18.42,18.43,4800.0,17.8365,17.8365,17.8075,17.8172,4800.0
2010-01-20 13:20:00,18.43,18.43,18.39,18.41,36600.0,17.8172,17.8172,17.7785,17.7978,36600.0
2010-01-20 13:30:00,18.4,18.44,18.4,18.44,4800.0,17.7882,17.8268,17.7882,17.8268,4800.0
2010-01-20 13:40:00,18.45,18.46,18.44,18.46,9900.0,17.8365,17.8462,17.8268,17.8462,9900.0
2010-01-20 13:50:00,18.47,18.47,18.47,18.47,1800.0,17.8558,17.8558,17.8558,17.8558,1800.0
2010-01-20 14:00:00,18.48,18.48,18.48,18.48,12000.0,17.8655,17.8655,17.8655,17.8655,12000.0
2010-01-20 14:10:00,18.49,18.51,18.49,18.5,3900.0,17.8752,17.8945,17.8752,17.8848,3900.0
2010-01-20 14:20:00,18.51,18.52,18.5,18.5,4800.0,17.8945,17.9042,17.8848,17.8848,4800.0
2010-01-20 14:30:00,18.49,18.5,18.49,18.5,1500.0,17.8752,17.8848,17.8752,17.8848,1500.0
2010-01-20 14:40:00,18.54,18.56,18.54,18.56,900.0,17.9235,17.9428,17.9235,17.9428,900.0
2010-01-20 14:50:00,18.56,18.58,18.56,18.58,24300.0,17.9428,17.9622,17.9428,17.9622,24300.0
2010-01-20 15:00:00,18.57,18.57,18.57,18.57,1200.0,17.9525,17.9525,17.9525,17.9525,1200.0
2010-01-20 15:10:00,18.56,18.59,18.56,18.59,1500.0,17.9428,17.9718,17.9428,17.9718,1500.0
2010-01-20 15:20:00,18.62,18.64,18.62,18.63,28800.0,18.0008,18.0202,18.0008,18.0105,28800.0
2010-01-20 15:30:00,18.65,18.66,18.64,18.66,6000.0,18.0298,18.0395,18.0202,18.0395,6000.0
2010-01-20 15:40:00,18.65,18.7,18.65,18.7,6900.0,18.0298,18.0782,18.0298,18.0782,6900.0
2010-01-20 15:50:00,18.71,18.71,18.68,18.7,18300.0,18.0878,18.0878,18.0588,18.0782,18300.0
2010-01-21 09:30:00,18.69,18.75,18.68,18.71,6900.0,18.0685,18.1265,18.0588,18.0878,6900.0
2010-01-21 09:40:00,18.69,18.69,18.64,18.64,1500.0,18.0685,18.0685,18.0202,18.0202,1500.0
2010-01-21 09:50:00,18.65,18.66,18.6,18.6,5100.0,18.0298,18.0395,17.9815,17.9815,5100.0
2010-01-21 10:00:00,18.59,18.65,18.59,18.65,26700.0,17.9718,18.0298,17.9718,18.0298,26700.0
2010-01-21 10:10:00,18.65,18.65,18.62,18.62,6600.0,18.0298,18.0298,18.0008,18.0008,6600.0
2010-01-21 10:20:00,18.62,18.62,18.41,18.41,15300.0,18.0008,18.0008,17.7978,17.7978,15300.0
2010-01-21 10:30:00,18.35,18.41,18.33,18.41,23100.0,17.7398,17.7978,17.7205,17.7978,23100.0
2010-01-21 10:40:00,18.41,18.43,18.41,18.43,3900.0,17.7978,17.8172,17.7978,17.8172,3900.0
2010-01-21 10:50:00,18.45,18.45,18.42,18.42,4800.0,17.8365,17.8365,17.8075,17.8075,4800.0
2010-01-21 11:00:00,18.41,18.41,18.35,18.35,6900.0,17.7978,17.7978,17.7398,17.7398,6900.0
2010-01-21 11:10:00,18.34,18.34,18.3,18.33,4500.0,17.7302,17.7302,17.6915,17.7205,4500.0
2010-01-21 11:20:00,18.33,18.36,18.33,18.36,2700.0,17.7205,17.7495,17.7205,17.7495,2700.0
2010-01-21 11:30:00,18.36,18.4,18.35,18.39,14700.0,17.7495,17.7882,17.7398,17.7785,14700.0
2010-01-21 11:40:00,18.37,18.37,18.32,18.34,5400.0,17.7592,17.7592,17.7108,17.7302,5400.0
2010-01-21 11:50:00,18.37,18.4,18.34,18.35,49500.0,17.7592,17.7882,17.7302,17.7398,49500.0
2010-01-21 12:00:00,18.36,18.4,18.36,18.38,81300.0,17.7495,17.7882,17.7495,17.7688,81300.0
2010-01-21 12:10:00,18.37,18.39,18.36,18.37,6000.0,17.7592,17.7785,17.7495,17.7592,6000.0
2010-01-21 12:20:00,18.36,18.38,18.36,18.38,6900.0,17.7495,17.7688,17.7495,17.7688,6900.0
2010-01-21 12:30:00,18.37,18.39,18.37,18.39,33600.0,17.7592,17.7785,17.7592,17.7785,33600.0
2010-01-21 12:40:00,18.38,18.39,18.38,18.39,1500.0,17.7688,17.7785,17.7688,17.7785,1500.0
2010-01-21 12:50:00,18.38,18.43,18.38,18.41,7200.0,17.7688,17.8172,17.7688,17.7978,7200.0
2010-01-21 13:00:00,18.41,18.42,18.39,18.4,5700.0,17.7978,17.8075,17.7785,17.7882,5700.0
2010-01-21 13:10:00,18.4,18.41,18.38,18.38,3900.0,17.7882,17.7978,17.7688,17.7688,3900.0
2010-01-21 13:20:00,18.38,18.4,18.38,18.4,3300.0,17.7688,17.7882,17.7688,17.7882,3300.0
2010-01-21 13:30:00,18.42,18.43,18.41,18.41,47400.0,17.8075,17.8172,17.7978,17.7978,47400.0
2010-01-21 13:40:00,18.42,18.43,18.42,18.43,3900.0,17.8075,17.8172,17.8075,17.8172,3900.0
2010-01-21 13:50:00,18.42,18.44,18.42,18.44,51000.0,17.8075,17.8268,17.8075,17.8268,51000.0
2010-01-21 14:00:00,18.44,18.44,18.4,18.4,88500.0,17.8268,17.8268,17.7882,17.7882,88500.0
2010-01-21 14:10:00,18.4,18.41,18.4,18.41,70800.0,17.7882,17.7978,17.7882,17.7978,70800.0
2010-01-21 14:20:00,18.42,18.47,18.42,18.47,3000.0,17.8075,17.8558,17.8075,17.8558,3000.0
2010-01-21 14:30:00,18.46,18.48,18.46,18.47,94200.0,17.8462,17.8655,17.8462,17.8558,94200.0
2010-01-21 14:40:00,18.47,18.47,18.46,18.47,6600.0,17.8558,17.8558,17.8462,17.8558,6600.0
2010-01-21 14:50:00,18.48,18.48,18.46,18.48,48300.0,17.8655,17.8655,17.8462,17.8655,48300.0
2010-01-21 15:00:00,18.45,18.45,18.41,18.43,5100.0,17.8365,17.8365,17.7978,17.8172,5100.0
2010-01-21 15:10:00,18.42,18.44,18.4,18.41,41400.0,17.8075,17.8268,17.7882,17.7978,41400.0
2010-01-21 15:20:00,18.41,18.42,18.4,18.42,46500.0,17.7978,17.8075,17.7882,17.8075,46500.0
2010-01-21 15:30:00,18.4,18.42,18.4,18.4,8700.0,17.7882,17.8075,17.7882,17.7882,8700.0
2010-01-21 15:40:00,18.41,18.43,18.4,18.42,13200.0,17.7978,17.8172,17.7882,17.8075,13200.0
2010-01-21 15:50:00,18.43,18.43,18.38,18.39,14700.0,17.8172,17.8172,17.7688,17.7785,14700.0
2010-01-22 09:30:00,18.37,18.37,18.37,18.37,2700.0,17.7592,17.7592,17.7592,17.7592,2700.0
2010-01-22 09:40:00,18.43,18.44,18.41,18.43,7500.0,17.8172,17.8268,17.7978,17.8172,7500.0
2010-01-22 09:50:00,18.45,18.47,18.41,18.47,13800.0,17.8365,17.8558,17.7978,17.8558,13800.0
2010-01-22 10:00:00,18.47,18.47,18.37,18.38,5100.0,17.8558,17.8558,17.7592,17.7688,5100.0
2010-01-22 10:10:00,18.36,18.38,18.36,18.37,7200.0,17.7495,17.7688,17.7495,17.7592,7200.0
2010-01-22 10:20:00,18.37,18.4,18.35,18.4,7800.0,17.7592,17.7882,17.7398,17.7882,7800.0
2010-01-22 10:30:00,18.38,18.39,18.36,18.38,4500.0,17.7688,17.7785,17.7495,17.7688,4500.0
2010-01-22 10:40:00,18.38,18.42,18.38,18.41,5400.0,17.7688,17.8075,17.7688,17.7978,5400.0
2010-01-22 10:50:00,18.4,18.43,18.4,18.43,900.0,17.7882,17.8172,17.7882,17.8172,900.0
2010-01-22 11:00:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-22 11:10:00,18.42,18.44,18.42,18.44,30600.0,17.8075,17.8268,17.8075,17.8268,30600.0
2010-01-22 11:20:00,18.48,18.49,18.47,18.49,33300.0,17.8655,17.8752,17.8558,17.8752,33300.0
2010-01-22 11:30:00,18.47,18.52,18.46,18.52,4200.0,17.8558,17.9042,17.8462,17.9042,4200.0
2010-01-22 11:40:00,18.51,18.52,18.48,18.48,3600.0,17.8945,17.9042,17.8655,17.8655,3600.0
2010-01-22 11:50:00,18.48,18.48,18.47,18.47,3300.0,17.8655,17.8655,17.8558,17.8558,3300.0
2010-01-22 12:00:00,18.48,18.5,18.48,18.5,21600.0,17.8655,17.8848,17.8655,17.8848,21600.0
2010-01-22 12:10:00,18.51,18.51,18.51,18.51,2100.0,17.8945,17.8945,17.8945,17.8945,2100.0
2010-01-22 12:20:00,18.53,18.54,18.51,18.54,10500.0,17.9138,17.9235,17.8945,17.9235,10500.0
2010-01-22 12:30:00,18.54,18.54,18.54,18.54,900.0,17.9235,17.9235,17.9235,17.9235,900.0
2010-01-22 12:40:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-01-22 12:50:00,18.54,18.57,18.54,18.57,4800.0,17.9235,17.9525,17.9235,17.9525,4800.0
2010-01-22 13:00:00,18.56,18.56,18.55,18.55,45900.0,17.9428,17.9428,17.9332,17.9332,45900.0
2010-01-22 13:10:00,18.55,18.56,18.55,18.56,6900.0,17.9332,17.9428,17.9332,17.9428,6900.0
2010-01-22 13:20:00,18.56,18.57,18.53,18.57,63000.0,17.9428,17.9525,17.9138,17.9525,63000.0
2010-01-22 13:30:00,18.55,18.56,18.55,18.56,1200.0,17.9332,17.9428,17.9332,17.9428,1200.0
2010-01-22 13:40:00,18.55,18.55,18.52,18.53,10800.0,17.9332,17.9332,17.9042,17.9138,10800.0
2010-01-22 13:50:00,18.57,18.57,18.57,18.57,300.0,17.9525,17.9525,17.9525,17.9525,300.0
2010-01-22 14:00:00,18.57,18.57,18.53,18.53,437100.0,17.9525,17.9525,17.9138,17.9138,437100.0
2010-01-22 14:10:00,18.51,18.53,18.5,18.5,5100.0,17.8945,17.9138,17.8848,17.8848,5100.0
2010-01-22 14:20:00,18.5,18.5,18.48,18.48,600.0,17.8848,17.8848,17.8655,17.8655,600.0
2010-01-22 14:30:00,18.47,18.51,18.47,18.49,41400.0,17.8558,17.8945,17.8558,17.8752,41400.0
2010-01-22 14:40:00,18.43,18.46,18.43,18.43,5100.0,17.8172,17.8462,17.8172,17.8172,5100.0
2010-01-22 14:50:00,18.41,18.41,18.38,18.4,4500.0,17.7978,17.7978,17.7688,17.7882,4500.0
2010-01-22 15:00:00,18.38,18.41,18.37,18.37,4500.0,17.7688,17.7978,17.7592,17.7592,4500.0
2010-01-22 15:10:00,18.38,18.38,18.32,18.32,15300.0,17.7688,17.7688,17.7108,17.7108,15300.0
2010-01-22 15:20:00,18.25,18.27,18.24,18.26,12900.0,17.6431,17.6625,17.6335,17.6528,12900.0
2010-01-22 15:30:00,18.29,18.4,18.28,18.29,76200.0,17.6818,17.7882,17.6721,17.6818,76200.0
2010-01-22 15:40:00,18.31,18.34,18.29,18.29,12600.0,17.7011,17.7302,17.6818,17.6818,12600.0
2010-01-22 15:50:00,18.3,18.39,18.3,18.36,94800.0,17.6915,17.7785,17.6915,17.7495,94800.0
2010-01-25 09:30:00,18.43,18.49,18.31,18.33,15900.0,17.8172,17.8752,17.7011,17.7205,15900.0
2010-01-25 09:40:00,18.33,18.33,18.3,18.3,3300.0,17.7205,17.7205,17.6915,17.6915,3300.0
2010-01-25 09:50:00,18.3,18.3,18.29,18.3,3300.0,17.6915,17.6915,17.6818,17.6915,3300.0
2010-01-25 10:00:00,18.3,18.31,18.27,18.29,4200.0,17.6915,17.7011,17.6625,17.6818,4200.0
2010-01-25 10:10:00,18.27,18.3,18.26,18.3,5100.0,17.6625,17.6915,17.6528,17.6915,5100.0
2010-01-25 10:20:00,18.29,18.3,18.27,18.3,7200.0,17.6818,17.6915,17.6625,17.6915,7200.0
2010-01-25 10:30:00,18.28,18.28,18.27,18.27,25200.0,17.6721,17.6721,17.6625,17.6625,25200.0
2010-01-25 10:40:00,18.27,18.27,18.25,18.26,3300.0,17.6625,17.6625,17.6431,17.6528,3300.0
2010-01-25 10:50:00,18.26,18.26,18.23,18.24,3000.0,17.6528,17.6528,17.6238,17.6335,3000.0
2010-01-25 11:00:00,18.25,18.25,18.2,18.2,11400.0,17.6431,17.6431,17.5948,17.5948,11400.0
2010-01-25 11:10:00,18.17,18.19,18.16,18.19,6000.0,17.5658,17.5851,17.5561,17.5851,6000.0
2010-01-25 11:20:00,18.19,18.21,18.19,18.19,1800.0,17.5851,17.6045,17.5851,17.5851,1800.0
2010-01-25 11:30:00,18.18,18.19,18.17,18.19,4500.0,17.5755,17.5851,17.5658,17.5851,4500.0
2010-01-25 11:40:00,18.2,18.22,18.2,18.2,1200.0,17.5948,17.6141,17.5948,17.5948,1200.0
2010-01-25 11:50:00,18.18,18.19,18.18,18.18,8100.0,17.5755,17.5851,17.5755,17.5755,8100.0
2010-01-25 12:00:00,18.18,18.21,18.18,18.19,6600.0,17.5755,17.6045,17.5755,17.5851,6600.0
2010-01-25 12:10:00,18.2,18.22,18.2,18.21,2100.0,17.5948,17.6141,17.5948,17.6045,2100.0
2010-01-25 12:20:00,18.22,18.22,18.21,18.21,14700.0,17.6141,17.6141,17.6045,17.6045,14700.0
2010-01-25 12:30:00,18.2,18.21,18.2,18.21,3000.0,17.5948,17.6045,17.5948,17.6045,3000.0
2010-01-25 12:40:00,18.22,18.23,18.21,18.23,56400.0,17.6141,17.6238,17.6045,17.6238,56400.0
2010-01-25 12:50:00,18.24,18.24,18.24,18.24,1800.0,17.6335,17.6335,17.6335,17.6335,1800.0
2010-01-25 13:00:00,18.25,18.25,18.24,18.24,1200.0,17.6431,17.6431,17.6335,17.6335,1200.0
2010-01-25 13:10:00,18.24,18.25,18.24,18.24,60600.0,17.6335,17.6431,17.6335,17.6335,60600.0
2010-01-25 13:20:00,18.25,18.26,18.25,18.26,900.0,17.6431,17.6528,17.6431,17.6528,900.0
2010-01-25 13:30:00,18.25,18.25,18.24,18.25,1500.0,17.6431,17.6431,17.6335,17.6431,1500.0
2010-01-25 13:40:00,18.24,18.25,18.24,18.25,3000.0,17.6335,17.6431,17.6335,17.6431,3000.0
2010-01-25 13:50:00,18.25,18.27,18.25,18.27,31200.0,17.6431,17.6625,17.6431,17.6625,31200.0
2010-01-25 14:00:00,18.26,18.28,18.26,18.28,60900.0,17.6528,17.6721,17.6528,17.6721,60900.0
2010-01-25 14:10:00,18.28,18.28,18.27,18.28,1200.0,17.6721,17.6721,17.6625,17.6721,1200.0
2010-01-25 14:20:00,18.28,18.3,18.28,18.3,28200.0,17.6721,17.6915,17.6721,17.6915,28200.0
2010-01-25 14:30:00,18.3,18.3,18.27,18.27,9300.0,17.6915,17.6915,17.6625,17.6625,9300.0
2010-01-25 14:40:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-01-25 14:50:00,18.3,18.3,18.3,18.3,1500.0,17.6915,17.6915,17.6915,17.6915,1500.0
2010-01-25 15:00:00,18.29,18.29,18.29,18.29,1500.0,17.6818,17.6818,17.6818,17.6818,1500.0
2010-01-25 15:10:00,18.29,18.3,18.29,18.3,1800.0,17.6818,17.6915,17.6818,17.6915,1800.0
2010-01-25 15:20:00,18.31,18.31,18.3,18.3,5100.0,17.7011,17.7011,17.6915,17.6915,5100.0
2010-01-25 15:30:00,18.3,18.3,18.3,18.3,7800.0,17.6915,17.6915,17.6915,17.6915,7800.0
2010-01-25 15:40:00,18.29,18.29,18.26,18.27,13500.0,17.6818,17.6818,17.6528,17.6625,13500.0
2010-01-25 15:50:00,18.27,18.3,18.26,18.28,37200.0,17.6625,17.6915,17.6528,17.6721,37200.0
2010-01-26 09:30:00,18.34,18.37,18.33,18.34,98100.0,17.7302,17.7592,17.7205,17.7302,98100.0
2010-01-26 09:40:00,18.26,18.31,18.26,18.31,9600.0,17.6528,17.7011,17.6528,17.7011,9600.0
2010-01-26 09:50:00,18.29,18.32,18.29,18.32,11400.0,17.6818,17.7108,17.6818,17.7108,11400.0
2010-01-26 10:00:00,18.33,18.4,18.3,18.4,18900.0,17.7205,17.7882,17.6915,17.7882,18900.0
2010-01-26 10:10:00,18.39,18.42,18.38,18.42,5100.0,17.7785,17.8075,17.7688,17.8075,5100.0
2010-01-26 10:20:00,18.43,18.47,18.43,18.43,9300.0,17.8172,17.8558,17.8172,17.8172,9300.0
2010-01-26 10:30:00,18.41,18.42,18.41,18.42,4500.0,17.7978,17.8075,17.7978,17.8075,4500.0
2010-01-26 10:40:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-01-26 10:50:00,18.39,18.4,18.39,18.4,1800.0,17.7785,17.7882,17.7785,17.7882,1800.0
2010-01-26 11:00:00,18.4,18.41,18.38,18.4,15900.0,17.7882,17.7978,17.7688,17.7882,15900.0
2010-01-26 11:10:00,18.37,18.38,18.37,18.38,6300.0,17.7592,17.7688,17.7592,17.7688,6300.0
2010-01-26 11:20:00,18.4,18.42,18.4,18.42,7800.0,17.7882,17.8075,17.7882,17.8075,7800.0
2010-01-26 11:30:00,18.42,18.42,18.41,18.42,1500.0,17.8075,17.8075,17.7978,17.8075,1500.0
2010-01-26 11:40:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-01-26 11:50:00,18.41,18.41,18.41,18.41,1500.0,17.7978,17.7978,17.7978,17.7978,1500.0
2010-01-26 12:00:00,18.41,18.41,18.41,18.41,6900.0,17.7978,17.7978,17.7978,17.7978,6900.0
2010-01-26 12:10:00,18.42,18.44,18.42,18.44,900.0,17.8075,17.8268,17.8075,17.8268,900.0
2010-01-26 12:20:00,18.44,18.45,18.44,18.45,2700.0,17.8268,17.8365,17.8268,17.8365,2700.0
2010-01-26 12:30:00,18.45,18.46,18.45,18.46,65400.0,17.8365,17.8462,17.8365,17.8462,65400.0
2010-01-26 12:40:00,18.46,18.47,18.46,18.47,2100.0,17.8462,17.8558,17.8462,17.8558,2100.0
2010-01-26 12:50:00,18.46,18.47,18.46,18.47,900.0,17.8462,17.8558,17.8462,17.8558,900.0
2010-01-26 13:00:00,18.49,18.49,18.49,18.49,4800.0,17.8752,17.8752,17.8752,17.8752,4800.0
2010-01-26 13:10:00,18.51,18.52,18.5,18.5,7500.0,17.8945,17.9042,17.8848,17.8848,7500.0
2010-01-26 13:20:00,18.52,18.52,18.52,18.52,12900.0,17.9042,17.9042,17.9042,17.9042,12900.0
2010-01-26 13:30:00,18.5,18.52,18.5,18.52,3900.0,17.8848,17.9042,17.8848,17.9042,3900.0
2010-01-26 13:40:00,18.52,18.55,18.52,18.55,14100.0,17.9042,17.9332,17.9042,17.9332,14100.0
2010-01-26 13:50:00,18.55,18.57,18.55,18.57,24300.0,17.9332,17.9525,17.9332,17.9525,24300.0
2010-01-26 14:00:00,18.57,18.57,18.56,18.57,28800.0,17.9525,17.9525,17.9428,17.9525,28800.0
2010-01-26 14:10:00,18.57,18.57,18.55,18.55,16800.0,17.9525,17.9525,17.9332,17.9332,16800.0
2010-01-26 14:20:00,18.56,18.56,18.53,18.53,17400.0,17.9428,17.9428,17.9138,17.9138,17400.0
2010-01-26 14:30:00,18.53,18.53,18.51,18.51,34800.0,17.9138,17.9138,17.8945,17.8945,34800.0
2010-01-26 14:40:00,18.51,18.52,18.51,18.52,14700.0,17.8945,17.9042,17.8945,17.9042,14700.0
2010-01-26 14:50:00,18.52,18.52,18.49,18.49,29700.0,17.9042,17.9042,17.8752,17.8752,29700.0
2010-01-26 15:00:00,18.5,18.52,18.49,18.52,21900.0,17.8848,17.9042,17.8752,17.9042,21900.0
2010-01-26 15:10:00,18.52,18.53,18.51,18.51,41100.0,17.9042,17.9138,17.8945,17.8945,41100.0
2010-01-26 15:20:00,18.51,18.51,18.47,18.49,41700.0,17.8945,17.8945,17.8558,17.8752,41700.0
2010-01-26 15:30:00,18.5,18.51,18.44,18.46,40500.0,17.8848,17.8945,17.8268,17.8462,40500.0
2010-01-26 15:40:00,18.45,18.45,18.42,18.43,51600.0,17.8365,17.8365,17.8075,17.8172,51600.0
2010-01-26 15:50:00,18.43,18.44,18.4,18.41,75900.0,17.8172,17.8268,17.7882,17.7978,75900.0
2010-01-27 09:30:00,18.38,18.5,18.32,18.47,29100.0,17.7688,17.8848,17.7108,17.8558,29100.0
2010-01-27 09:40:00,18.5,18.53,18.5,18.51,9900.0,17.8848,17.9138,17.8848,17.8945,9900.0
2010-01-27 09:50:00,18.52,18.52,18.49,18.52,3300.0,17.9042,17.9042,17.8752,17.9042,3300.0
2010-01-27 10:00:00,18.48,18.49,18.46,18.46,71400.0,17.8655,17.8752,17.8462,17.8462,71400.0
2010-01-27 10:10:00,18.48,18.49,18.45,18.45,16800.0,17.8655,17.8752,17.8365,17.8365,16800.0
2010-01-27 10:20:00,18.47,18.48,18.47,18.48,2400.0,17.8558,17.8655,17.8558,17.8655,2400.0
2010-01-27 10:30:00,18.49,18.49,18.47,18.49,205800.0,17.8752,17.8752,17.8558,17.8752,205800.0
2010-01-27 10:40:00,18.46,18.47,18.46,18.47,1500.0,17.8462,17.8558,17.8462,17.8558,1500.0
2010-01-27 10:50:00,18.5,18.53,18.5,18.53,1200.0,17.8848,17.9138,17.8848,17.9138,1200.0
2010-01-27 11:00:00,18.53,18.53,18.52,18.52,1500.0,17.9138,17.9138,17.9042,17.9042,1500.0
2010-01-27 11:10:00,18.52,18.52,18.5,18.5,1200.0,17.9042,17.9042,17.8848,17.8848,1200.0
2010-01-27 11:20:00,18.51,18.52,18.5,18.5,3300.0,17.8945,17.9042,17.8848,17.8848,3300.0
2010-01-27 11:30:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-27 11:40:00,18.52,18.53,18.52,18.53,34200.0,17.9042,17.9138,17.9042,17.9138,34200.0
2010-01-27 11:50:00,18.53,18.56,18.53,18.55,49500.0,17.9138,17.9428,17.9138,17.9332,49500.0
2010-01-27 12:00:00,18.56,18.57,18.56,18.57,32700.0,17.9428,17.9525,17.9428,17.9525,32700.0
2010-01-27 12:10:00,18.57,18.57,18.55,18.55,1500.0,17.9525,17.9525,17.9332,17.9332,1500.0
2010-01-27 12:20:00,18.54,18.55,18.54,18.55,1500.0,17.9235,17.9332,17.9235,17.9332,1500.0
2010-01-27 12:30:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-01-27 12:40:00,18.54,18.54,18.54,18.54,2100.0,17.9235,17.9235,17.9235,17.9235,2100.0
2010-01-27 12:50:00,18.54,18.54,18.53,18.53,1800.0,17.9235,17.9235,17.9138,17.9138,1800.0
2010-01-27 13:00:00,18.54,18.54,18.52,18.53,151500.0,17.9235,17.9235,17.9042,17.9138,151500.0
2010-01-27 13:10:00,18.53,18.53,18.53,18.53,3600.0,17.9138,17.9138,17.9138,17.9138,3600.0
2010-01-27 13:20:00,18.51,18.51,18.51,18.51,1200.0,17.8945,17.8945,17.8945,17.8945,1200.0
2010-01-27 13:30:00,18.51,18.53,18.51,18.53,1200.0,17.8945,17.9138,17.8945,17.9138,1200.0
2010-01-27 13:40:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-01-27 13:50:00,18.5,18.51,18.5,18.5,33900.0,17.8848,17.8945,17.8848,17.8848,33900.0
2010-01-27 14:00:00,18.51,18.51,18.5,18.5,1500.0,17.8945,17.8945,17.8848,17.8848,1500.0
2010-01-27 14:10:00,18.48,18.5,18.44,18.49,4800.0,17.8655,17.8848,17.8268,17.8752,4800.0
2010-01-27 14:20:00,18.51,18.52,18.45,18.47,6000.0,17.8945,17.9042,17.8365,17.8558,6000.0
2010-01-27 14:30:00,18.49,18.51,18.48,18.51,3900.0,17.8752,17.8945,17.8655,17.8945,3900.0
2010-01-27 14:40:00,18.55,18.57,18.55,18.57,8400.0,17.9332,17.9525,17.9332,17.9525,8400.0
2010-01-27 14:50:00,18.55,18.55,18.53,18.55,8100.0,17.9332,17.9332,17.9138,17.9332,8100.0
2010-01-27 15:00:00,18.55,18.57,18.54,18.56,5100.0,17.9332,17.9525,17.9235,17.9428,5100.0
2010-01-27 15:10:00,18.57,18.57,18.53,18.53,4800.0,17.9525,17.9525,17.9138,17.9138,4800.0
2010-01-27 15:20:00,18.57,18.58,18.56,18.57,7200.0,17.9525,17.9622,17.9428,17.9525,7200.0
2010-01-27 15:30:00,18.59,18.65,18.59,18.65,55200.0,17.9718,18.0298,17.9718,18.0298,55200.0
2010-01-27 15:40:00,18.64,18.65,18.62,18.63,8100.0,18.0202,18.0298,18.0008,18.0105,8100.0
2010-01-27 15:50:00,18.64,18.66,18.63,18.66,84300.0,18.0202,18.0395,18.0105,18.0395,84300.0
2010-01-28 09:30:00,18.62,18.64,18.58,18.58,3300.0,18.0008,18.0202,17.9622,17.9622,3300.0
2010-01-28 09:40:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-01-28 09:50:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-01-28 10:00:00,18.63,18.63,18.55,18.56,11400.0,18.0105,18.0105,17.9332,17.9428,11400.0
2010-01-28 10:10:00,18.54,18.57,18.54,18.57,7800.0,17.9235,17.9525,17.9235,17.9525,7800.0
2010-01-28 10:20:00,18.57,18.57,18.53,18.53,3600.0,17.9525,17.9525,17.9138,17.9138,3600.0
2010-01-28 10:30:00,18.55,18.55,18.54,18.55,2100.0,17.9332,17.9332,17.9235,17.9332,2100.0
2010-01-28 10:40:00,18.56,18.56,18.52,18.52,6900.0,17.9428,17.9428,17.9042,17.9042,6900.0
2010-01-28 10:50:00,18.5,18.5,18.48,18.48,3000.0,17.8848,17.8848,17.8655,17.8655,3000.0
2010-01-28 11:00:00,18.45,18.45,18.41,18.41,17400.0,17.8365,17.8365,17.7978,17.7978,17400.0
2010-01-28 11:10:00,18.44,18.48,18.44,18.45,80700.0,17.8268,17.8655,17.8268,17.8365,80700.0
2010-01-28 11:20:00,18.43,18.43,18.4,18.4,8100.0,17.8172,17.8172,17.7882,17.7882,8100.0
2010-01-28 11:30:00,18.39,18.39,18.31,18.32,2400.0,17.7785,17.7785,17.7011,17.7108,2400.0
2010-01-28 11:40:00,18.35,18.36,18.34,18.35,39000.0,17.7398,17.7495,17.7302,17.7398,39000.0
2010-01-28 11:50:00,18.36,18.36,18.34,18.34,3600.0,17.7495,17.7495,17.7302,17.7302,3600.0
2010-01-28 12:00:00,18.36,18.36,18.33,18.33,1800.0,17.7495,17.7495,17.7205,17.7205,1800.0
2010-01-28 12:10:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-28 12:20:00,18.34,18.34,18.33,18.33,2400.0,17.7302,17.7302,17.7205,17.7205,2400.0
2010-01-28 12:30:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-01-28 12:40:00,18.33,18.36,18.33,18.36,5100.0,17.7205,17.7495,17.7205,17.7495,5100.0
2010-01-28 12:50:00,18.36,18.39,18.36,18.39,2700.0,17.7495,17.7785,17.7495,17.7785,2700.0
2010-01-28 13:00:00,18.39,18.39,18.38,18.39,32400.0,17.7785,17.7785,17.7688,17.7785,32400.0
2010-01-28 13:10:00,18.38,18.38,18.35,18.37,80400.0,17.7688,17.7688,17.7398,17.7592,80400.0
2010-01-28 13:20:00,18.39,18.4,18.38,18.39,77400.0,17.7785,17.7882,17.7688,17.7785,77400.0
2010-01-28 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-01-28 13:40:00,18.45,18.45,18.43,18.43,3600.0,17.8365,17.8365,17.8172,17.8172,3600.0
2010-01-28 13:50:00,18.42,18.44,18.42,18.42,3300.0,17.8075,17.8268,17.8075,17.8075,3300.0
2010-01-28 14:00:00,18.41,18.41,18.4,18.4,600.0,17.7978,17.7978,17.7882,17.7882,600.0
2010-01-28 14:10:00,18.4,18.4,18.38,18.38,3600.0,17.7882,17.7882,17.7688,17.7688,3600.0
2010-01-28 14:20:00,18.41,18.43,18.41,18.41,3000.0,17.7978,17.8172,17.7978,17.7978,3000.0
2010-01-28 14:30:00,18.4,18.4,18.39,18.4,3900.0,17.7882,17.7882,17.7785,17.7882,3900.0
2010-01-28 14:40:00,18.42,18.42,18.41,18.42,83700.0,17.8075,17.8075,17.7978,17.8075,83700.0
2010-01-28 14:50:00,18.45,18.45,18.43,18.43,2700.0,17.8365,17.8365,17.8172,17.8172,2700.0
2010-01-28 15:00:00,18.42,18.46,18.42,18.46,2100.0,17.8075,17.8462,17.8075,17.8462,2100.0
2010-01-28 15:10:00,18.47,18.48,18.46,18.46,6600.0,17.8558,17.8655,17.8462,17.8462,6600.0
2010-01-28 15:20:00,18.49,18.49,18.48,18.48,1800.0,17.8752,17.8752,17.8655,17.8655,1800.0
2010-01-28 15:30:00,18.47,18.48,18.47,18.48,4800.0,17.8558,17.8655,17.8558,17.8655,4800.0
2010-01-28 15:40:00,18.5,18.5,18.42,18.44,10800.0,17.8848,17.8848,17.8075,17.8268,10800.0
2010-01-28 15:50:00,18.43,18.43,18.39,18.39,5400.0,17.8172,17.8172,17.7785,17.7785,5400.0
2010-01-29 09:30:00,18.45,18.53,18.45,18.53,2100.0,17.8365,17.9138,17.8365,17.9138,2100.0
2010-01-29 09:40:00,18.51,18.54,18.51,18.54,1200.0,17.8945,17.9235,17.8945,17.9235,1200.0
2010-01-29 09:50:00,18.58,18.61,18.55,18.61,2100.0,17.9622,17.9912,17.9332,17.9912,2100.0
2010-01-29 10:00:00,18.6,18.62,18.58,18.58,5700.0,17.9815,18.0008,17.9622,17.9622,5700.0
2010-01-29 10:10:00,18.56,18.59,18.55,18.59,27000.0,17.9428,17.9718,17.9332,17.9718,27000.0
2010-01-29 10:20:00,18.59,18.64,18.58,18.64,6600.0,17.9718,18.0202,17.9622,18.0202,6600.0
2010-01-29 10:30:00,18.64,18.65,18.61,18.61,3600.0,18.0202,18.0298,17.9912,17.9912,3600.0
2010-01-29 10:40:00,18.6,18.6,18.58,18.58,2700.0,17.9815,17.9815,17.9622,17.9622,2700.0
2010-01-29 10:50:00,18.61,18.61,18.54,18.55,8700.0,17.9912,17.9912,17.9235,17.9332,8700.0
2010-01-29 11:00:00,18.56,18.57,18.56,18.56,10500.0,17.9428,17.9525,17.9428,17.9428,10500.0
2010-01-29 11:10:00,18.57,18.57,18.52,18.52,3900.0,17.9525,17.9525,17.9042,17.9042,3900.0
2010-01-29 11:20:00,18.53,18.53,18.48,18.48,900.0,17.9138,17.9138,17.8655,17.8655,900.0
2010-01-29 11:30:00,18.48,18.5,18.46,18.5,3300.0,17.8655,17.8848,17.8462,17.8848,3300.0
2010-01-29 11:40:00,18.48,18.5,18.48,18.5,9600.0,17.8655,17.8848,17.8655,17.8848,9600.0
2010-01-29 11:50:00,18.49,18.51,18.46,18.46,7500.0,17.8752,17.8945,17.8462,17.8462,7500.0
2010-01-29 12:00:00,18.43,18.46,18.42,18.44,7800.0,17.8172,17.8462,17.8075,17.8268,7800.0
2010-01-29 12:10:00,18.44,18.48,18.43,18.48,5700.0,17.8268,17.8655,17.8172,17.8655,5700.0
2010-01-29 12:20:00,18.48,18.51,18.47,18.51,5100.0,17.8655,17.8945,17.8558,17.8945,5100.0
2010-01-29 12:30:00,18.51,18.53,18.49,18.53,6300.0,17.8945,17.9138,17.8752,17.9138,6300.0
2010-01-29 12:40:00,18.52,18.52,18.49,18.52,8100.0,17.9042,17.9042,17.8752,17.9042,8100.0
2010-01-29 12:50:00,18.54,18.55,18.54,18.54,3600.0,17.9235,17.9332,17.9235,17.9235,3600.0
2010-01-29 13:00:00,18.54,18.58,18.54,18.56,4500.0,17.9235,17.9622,17.9235,17.9428,4500.0
2010-01-29 13:10:00,18.56,18.58,18.55,18.58,23700.0,17.9428,17.9622,17.9332,17.9622,23700.0
2010-01-29 13:20:00,18.57,18.58,18.57,18.57,5100.0,17.9525,17.9622,17.9525,17.9525,5100.0
2010-01-29 13:30:00,18.57,18.58,18.56,18.58,6600.0,17.9525,17.9622,17.9428,17.9622,6600.0
2010-01-29 13:40:00,18.57,18.57,18.51,18.51,17700.0,17.9525,17.9525,17.8945,17.8945,17700.0
2010-01-29 13:50:00,18.52,18.55,18.52,18.54,8100.0,17.9042,17.9332,17.9042,17.9235,8100.0
2010-01-29 14:00:00,18.55,18.56,18.52,18.53,9000.0,17.9332,17.9428,17.9042,17.9138,9000.0
2010-01-29 14:10:00,18.54,18.56,18.54,18.54,4500.0,17.9235,17.9428,17.9235,17.9235,4500.0
2010-01-29 14:20:00,18.54,18.55,18.52,18.55,5700.0,17.9235,17.9332,17.9042,17.9332,5700.0
2010-01-29 14:30:00,18.54,18.54,18.49,18.5,39300.0,17.9235,17.9235,17.8752,17.8848,39300.0
2010-01-29 14:40:00,18.51,18.52,18.47,18.48,41400.0,17.8945,17.9042,17.8558,17.8655,41400.0
2010-01-29 14:50:00,18.48,18.51,18.47,18.51,18600.0,17.8655,17.8945,17.8558,17.8945,18600.0
2010-01-29 15:00:00,18.51,18.52,18.5,18.5,43800.0,17.8945,17.9042,17.8848,17.8848,43800.0
2010-01-29 15:10:00,18.49,18.51,18.46,18.51,40800.0,17.8752,17.8945,17.8462,17.8945,40800.0
2010-01-29 15:20:00,18.51,18.51,18.47,18.47,11700.0,17.8945,17.8945,17.8558,17.8558,11700.0
2010-01-29 15:30:00,18.48,18.48,18.43,18.45,229800.0,17.8655,17.8655,17.8172,17.8365,229800.0
2010-01-29 15:40:00,18.46,18.49,18.45,18.46,48600.0,17.8462,17.8752,17.8365,17.8462,48600.0
2010-01-29 15:50:00,18.46,18.5,18.45,18.46,23400.0,17.8462,17.8848,17.8365,17.8462,23400.0
2010-02-01 09:30:00,18.47,18.58,18.47,18.51,36900.0,17.8558,17.9622,17.8558,17.8945,36900.0
2010-02-01 09:40:00,18.51,18.53,18.5,18.53,3900.0,17.8945,17.9138,17.8848,17.9138,3900.0
2010-02-01 09:50:00,18.55,18.55,18.53,18.53,39900.0,17.9332,17.9332,17.9138,17.9138,39900.0
2010-02-01 10:00:00,18.53,18.54,18.46,18.48,3600.0,17.9138,17.9235,17.8462,17.8655,3600.0
2010-02-01 10:10:00,18.49,18.54,18.49,18.54,4800.0,17.8752,17.9235,17.8752,17.9235,4800.0
2010-02-01 10:20:00,18.54,18.54,18.53,18.54,19800.0,17.9235,17.9235,17.9138,17.9235,19800.0
2010-02-01 10:30:00,18.51,18.52,18.5,18.5,2400.0,17.8945,17.9042,17.8848,17.8848,2400.0
2010-02-01 10:40:00,18.49,18.5,18.48,18.5,33900.0,17.8752,17.8848,17.8655,17.8848,33900.0
2010-02-01 10:50:00,18.5,18.51,18.46,18.46,6300.0,17.8848,17.8945,17.8462,17.8462,6300.0
2010-02-01 11:00:00,18.46,18.51,18.46,18.51,5700.0,17.8462,17.8945,17.8462,17.8945,5700.0
2010-02-01 11:10:00,18.52,18.52,18.51,18.52,15600.0,17.9042,17.9042,17.8945,17.9042,15600.0
2010-02-01 11:20:00,18.52,18.52,18.52,18.52,1200.0,17.9042,17.9042,17.9042,17.9042,1200.0
2010-02-01 11:30:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-02-01 11:40:00,18.47,18.47,18.45,18.45,1200.0,17.8558,17.8558,17.8365,17.8365,1200.0
2010-02-01 11:50:00,18.44,18.44,18.42,18.42,10200.0,17.8268,17.8268,17.8075,17.8075,10200.0
2010-02-01 12:00:00,18.42,18.42,18.42,18.42,12600.0,17.8075,17.8075,17.8075,17.8075,12600.0
2010-02-01 12:10:00,18.44,18.48,18.44,18.47,18600.0,17.8268,17.8655,17.8268,17.8558,18600.0
2010-02-01 12:20:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-02-01 12:30:00,18.45,18.47,18.45,18.47,3000.0,17.8365,17.8558,17.8365,17.8558,3000.0
2010-02-01 12:40:00,18.48,18.52,18.48,18.52,2400.0,17.8655,17.9042,17.8655,17.9042,2400.0
2010-02-01 12:50:00,18.53,18.56,18.52,18.56,10500.0,17.9138,17.9428,17.9042,17.9428,10500.0
2010-02-01 13:00:00,18.56,18.58,18.56,18.58,10500.0,17.9428,17.9622,17.9428,17.9622,10500.0
2010-02-01 13:10:00,18.59,18.6,18.59,18.6,22200.0,17.9718,17.9815,17.9718,17.9815,22200.0
2010-02-01 13:20:00,18.61,18.61,18.6,18.6,9600.0,17.9912,17.9912,17.9815,17.9815,9600.0
2010-02-01 13:30:00,18.6,18.61,18.6,18.61,3900.0,17.9815,17.9912,17.9815,17.9912,3900.0
2010-02-01 13:40:00,18.61,18.61,18.59,18.6,4200.0,17.9912,17.9912,17.9718,17.9815,4200.0
2010-02-01 13:50:00,18.63,18.64,18.63,18.63,2700.0,18.0105,18.0202,18.0105,18.0105,2700.0
2010-02-01 14:00:00,18.63,18.64,18.61,18.61,42600.0,18.0105,18.0202,17.9912,17.9912,42600.0
2010-02-01 14:10:00,18.6,18.61,18.6,18.6,3000.0,17.9815,17.9912,17.9815,17.9815,3000.0
2010-02-01 14:20:00,18.61,18.62,18.61,18.62,4200.0,17.9912,18.0008,17.9912,18.0008,4200.0
2010-02-01 14:30:00,18.63,18.63,18.63,18.63,3900.0,18.0105,18.0105,18.0105,18.0105,3900.0
2010-02-01 14:40:00,18.63,18.64,18.63,18.64,5700.0,18.0105,18.0202,18.0105,18.0202,5700.0
2010-02-01 14:50:00,18.62,18.64,18.61,18.62,5100.0,18.0008,18.0202,17.9912,18.0008,5100.0
2010-02-01 15:00:00,18.62,18.62,18.6,18.61,61800.0,18.0008,18.0008,17.9815,17.9912,61800.0
2010-02-01 15:10:00,18.59,18.61,18.59,18.6,8400.0,17.9718,17.9912,17.9718,17.9815,8400.0
2010-02-01 15:20:00,18.6,18.61,18.6,18.61,8400.0,17.9815,17.9912,17.9815,17.9912,8400.0
2010-02-01 15:30:00,18.61,18.62,18.59,18.59,7500.0,17.9912,18.0008,17.9718,17.9718,7500.0
2010-02-01 15:40:00,18.6,18.61,18.59,18.6,8100.0,17.9815,17.9912,17.9718,17.9815,8100.0
2010-02-01 15:50:00,18.6,18.63,18.6,18.62,14700.0,17.9815,18.0105,17.9815,18.0008,14700.0
2010-02-02 09:30:00,18.77,18.77,18.59,18.64,64200.0,18.1459,18.1459,17.9718,18.0202,64200.0
2010-02-02 09:40:00,18.63,18.67,18.62,18.67,12300.0,18.0105,18.0492,18.0008,18.0492,12300.0
2010-02-02 09:50:00,18.65,18.65,18.62,18.63,5700.0,18.0298,18.0298,18.0008,18.0105,5700.0
2010-02-02 10:00:00,18.66,18.66,18.6,18.63,7500.0,18.0395,18.0395,17.9815,18.0105,7500.0
2010-02-02 10:10:00,18.63,18.72,18.62,18.71,36600.0,18.0105,18.0975,18.0008,18.0878,36600.0
2010-02-02 10:20:00,18.72,18.79,18.72,18.79,7800.0,18.0975,18.1652,18.0975,18.1652,7800.0
2010-02-02 10:30:00,18.8,18.8,18.77,18.77,32400.0,18.1749,18.1749,18.1459,18.1459,32400.0
2010-02-02 10:40:00,18.77,18.77,18.74,18.77,28500.0,18.1459,18.1459,18.1169,18.1459,28500.0
2010-02-02 10:50:00,18.76,18.8,18.76,18.78,15000.0,18.1362,18.1749,18.1362,18.1555,15000.0
2010-02-02 11:00:00,18.77,18.79,18.75,18.75,5100.0,18.1459,18.1652,18.1265,18.1265,5100.0
2010-02-02 11:10:00,18.76,18.78,18.74,18.77,14700.0,18.1362,18.1555,18.1169,18.1459,14700.0
2010-02-02 11:20:00,18.78,18.79,18.77,18.79,8400.0,18.1555,18.1652,18.1459,18.1652,8400.0
2010-02-02 11:30:00,18.8,18.8,18.78,18.8,11100.0,18.1749,18.1749,18.1555,18.1749,11100.0
2010-02-02 11:40:00,18.83,18.86,18.82,18.86,13200.0,18.2039,18.2329,18.1942,18.2329,13200.0
2010-02-02 11:50:00,18.86,18.86,18.84,18.84,19200.0,18.2329,18.2329,18.2135,18.2135,19200.0
2010-02-02 12:00:00,18.84,18.85,18.82,18.85,6000.0,18.2135,18.2232,18.1942,18.2232,6000.0
2010-02-02 12:10:00,18.85,18.86,18.85,18.86,12300.0,18.2232,18.2329,18.2232,18.2329,12300.0
2010-02-02 12:20:00,18.88,18.91,18.87,18.91,60300.0,18.2522,18.2812,18.2425,18.2812,60300.0
2010-02-02 12:30:00,18.91,18.91,18.89,18.89,26100.0,18.2812,18.2812,18.2619,18.2619,26100.0
2010-02-02 12:40:00,18.89,18.9,18.89,18.9,9300.0,18.2619,18.2715,18.2619,18.2715,9300.0
2010-02-02 12:50:00,18.9,18.92,18.9,18.92,10800.0,18.2715,18.2909,18.2715,18.2909,10800.0
2010-02-02 13:00:00,18.91,18.92,18.9,18.9,11400.0,18.2812,18.2909,18.2715,18.2715,11400.0
2010-02-02 13:10:00,18.91,18.91,18.91,18.91,9000.0,18.2812,18.2812,18.2812,18.2812,9000.0
2010-02-02 13:20:00,18.93,19.0,18.93,19.0,52500.0,18.3005,18.3682,18.3005,18.3682,52500.0
2010-02-02 13:30:00,19.0,19.03,18.99,19.03,59100.0,18.3682,18.3972,18.3585,18.3972,59100.0
2010-02-02 13:40:00,19.03,19.04,19.02,19.02,27900.0,18.3972,18.4069,18.3875,18.3875,27900.0
2010-02-02 13:50:00,19.02,19.03,19.0,19.0,70200.0,18.3875,18.3972,18.3682,18.3682,70200.0
2010-02-02 14:00:00,19.0,19.01,18.99,18.99,75600.0,18.3682,18.3779,18.3585,18.3585,75600.0
2010-02-02 14:10:00,19.0,19.0,18.95,18.96,60900.0,18.3682,18.3682,18.3199,18.3295,60900.0
2010-02-02 14:20:00,18.96,18.99,18.96,18.98,63600.0,18.3295,18.3585,18.3295,18.3489,63600.0
2010-02-02 14:30:00,18.99,19.0,18.98,18.99,58200.0,18.3585,18.3682,18.3489,18.3585,58200.0
2010-02-02 14:40:00,18.99,19.0,18.98,18.99,81000.0,18.3585,18.3682,18.3489,18.3585,81000.0
2010-02-02 14:50:00,18.98,19.01,18.98,19.01,22800.0,18.3489,18.3779,18.3489,18.3779,22800.0
2010-02-02 15:00:00,19.01,19.02,19.0,19.02,48300.0,18.3779,18.3875,18.3682,18.3875,48300.0
2010-02-02 15:10:00,19.02,19.08,19.02,19.08,90300.0,18.3875,18.4455,18.3875,18.4455,90300.0
2010-02-02 15:20:00,19.08,19.1,19.07,19.08,135600.0,18.4455,18.4649,18.4359,18.4455,135600.0
2010-02-02 15:30:00,19.08,19.11,19.08,19.11,38700.0,18.4455,18.4745,18.4455,18.4745,38700.0
2010-02-02 15:40:00,19.11,19.11,19.08,19.11,95400.0,18.4745,18.4745,18.4455,18.4745,95400.0
2010-02-02 15:50:00,19.11,19.14,19.11,19.14,190800.0,18.4745,18.5035,18.4745,18.5035,190800.0
2010-02-03 09:30:00,19.17,19.17,19.09,19.12,17700.0,18.5326,18.5326,18.4552,18.4842,17700.0
2010-02-03 09:40:00,19.11,19.15,19.11,19.15,6600.0,18.4745,18.5132,18.4745,18.5132,6600.0
2010-02-03 09:50:00,19.14,19.14,19.11,19.12,7200.0,18.5035,18.5035,18.4745,18.4842,7200.0
2010-02-03 10:00:00,19.12,19.12,19.06,19.06,4200.0,18.4842,18.4842,18.4262,18.4262,4200.0
2010-02-03 10:10:00,19.07,19.08,19.05,19.07,8100.0,18.4359,18.4455,18.4165,18.4359,8100.0
2010-02-03 10:20:00,19.07,19.07,19.02,19.03,9600.0,18.4359,18.4359,18.3875,18.3972,9600.0
2010-02-03 10:30:00,19.04,19.04,18.95,18.96,14700.0,18.4069,18.4069,18.3199,18.3295,14700.0
2010-02-03 10:40:00,18.97,18.99,18.96,18.98,82800.0,18.3392,18.3585,18.3295,18.3489,82800.0
2010-02-03 10:50:00,18.98,19.0,18.97,18.99,19500.0,18.3489,18.3682,18.3392,18.3585,19500.0
2010-02-03 11:00:00,18.99,19.06,18.99,19.05,15300.0,18.3585,18.4262,18.3585,18.4165,15300.0
2010-02-03 11:10:00,19.04,19.04,19.02,19.03,10500.0,18.4069,18.4069,18.3875,18.3972,10500.0
2010-02-03 11:20:00,19.02,19.05,19.02,19.04,123600.0,18.3875,18.4165,18.3875,18.4069,123600.0
2010-02-03 11:30:00,19.04,19.04,19.01,19.01,68100.0,18.4069,18.4069,18.3779,18.3779,68100.0
2010-02-03 11:40:00,19.02,19.07,19.02,19.07,317700.0,18.3875,18.4359,18.3875,18.4359,317700.0
2010-02-03 11:50:00,19.06,19.07,19.01,19.01,305700.0,18.4262,18.4359,18.3779,18.3779,305700.0
2010-02-03 12:00:00,19.01,19.04,19.01,19.03,12300.0,18.3779,18.4069,18.3779,18.3972,12300.0
2010-02-03 12:10:00,19.05,19.05,19.02,19.02,15900.0,18.4165,18.4165,18.3875,18.3875,15900.0
2010-02-03 12:20:00,19.03,19.03,19.02,19.02,22500.0,18.3972,18.3972,18.3875,18.3875,22500.0
2010-02-03 12:30:00,19.02,19.03,19.02,19.02,3000.0,18.3875,18.3972,18.3875,18.3875,3000.0
2010-02-03 12:40:00,19.02,19.03,19.01,19.02,9600.0,18.3875,18.3972,18.3779,18.3875,9600.0
2010-02-03 12:50:00,19.01,19.07,19.01,19.06,26100.0,18.3779,18.4359,18.3779,18.4262,26100.0
2010-02-03 13:00:00,19.06,19.09,19.05,19.09,21600.0,18.4262,18.4552,18.4165,18.4552,21600.0
2010-02-03 13:10:00,19.08,19.1,19.07,19.1,50400.0,18.4455,18.4649,18.4359,18.4649,50400.0
2010-02-03 13:20:00,19.1,19.1,19.08,19.09,82500.0,18.4649,18.4649,18.4455,18.4552,82500.0
2010-02-03 13:30:00,19.09,19.12,19.09,19.12,5700.0,18.4552,18.4842,18.4552,18.4842,5700.0
2010-02-03 13:40:00,19.11,19.13,19.11,19.12,3300.0,18.4745,18.4939,18.4745,18.4842,3300.0
2010-02-03 13:50:00,19.11,19.12,19.1,19.11,4800.0,18.4745,18.4842,18.4649,18.4745,4800.0
2010-02-03 14:00:00,19.12,19.15,19.11,19.15,16500.0,18.4842,18.5132,18.4745,18.5132,16500.0
2010-02-03 14:10:00,19.14,19.15,19.14,19.15,1500.0,18.5035,18.5132,18.5035,18.5132,1500.0
2010-02-03 14:20:00,19.14,19.14,19.14,19.14,2700.0,18.5035,18.5035,18.5035,18.5035,2700.0
2010-02-03 14:30:00,19.16,19.16,19.15,19.15,2400.0,18.5229,18.5229,18.5132,18.5132,2400.0
2010-02-03 14:40:00,19.15,19.16,19.14,19.15,60900.0,18.5132,18.5229,18.5035,18.5132,60900.0
2010-02-03 14:50:00,19.15,19.18,19.15,19.17,7200.0,18.5132,18.5422,18.5132,18.5326,7200.0
2010-02-03 15:00:00,19.16,19.21,19.16,19.19,33300.0,18.5229,18.5712,18.5229,18.5519,33300.0
2010-02-03 15:10:00,19.19,19.22,19.19,19.19,40800.0,18.5519,18.5809,18.5519,18.5519,40800.0
2010-02-03 15:20:00,19.2,19.2,19.18,19.2,45900.0,18.5616,18.5616,18.5422,18.5616,45900.0
2010-02-03 15:30:00,19.19,19.21,19.19,19.2,4200.0,18.5519,18.5712,18.5519,18.5616,4200.0
2010-02-03 15:40:00,19.2,19.22,19.2,19.21,15900.0,18.5616,18.5809,18.5616,18.5712,15900.0
2010-02-03 15:50:00,19.2,19.21,19.19,19.21,63300.0,18.5616,18.5712,18.5519,18.5712,63300.0
2010-02-04 09:30:00,18.99,19.07,18.98,19.0,26100.0,18.3585,18.4359,18.3489,18.3682,26100.0
2010-02-04 09:40:00,18.98,19.0,18.9,18.9,57900.0,18.3489,18.3682,18.2715,18.2715,57900.0
2010-02-04 09:50:00,18.9,18.9,18.78,18.78,15900.0,18.2715,18.2715,18.1555,18.1555,15900.0
2010-02-04 10:00:00,18.79,18.79,18.73,18.76,32700.0,18.1652,18.1652,18.1072,18.1362,32700.0
2010-02-04 10:10:00,18.74,18.75,18.69,18.72,19500.0,18.1169,18.1265,18.0685,18.0975,19500.0
2010-02-04 10:20:00,18.71,18.72,18.67,18.69,24600.0,18.0878,18.0975,18.0492,18.0685,24600.0
2010-02-04 10:30:00,18.69,18.75,18.69,18.75,13200.0,18.0685,18.1265,18.0685,18.1265,13200.0
2010-02-04 10:40:00,18.75,18.77,18.74,18.77,6300.0,18.1265,18.1459,18.1169,18.1459,6300.0
2010-02-04 10:50:00,18.76,18.79,18.71,18.72,76500.0,18.1362,18.1652,18.0878,18.0975,76500.0
2010-02-04 11:00:00,18.71,18.74,18.7,18.73,9000.0,18.0878,18.1169,18.0782,18.1072,9000.0
2010-02-04 11:10:00,18.71,18.73,18.71,18.73,34200.0,18.0878,18.1072,18.0878,18.1072,34200.0
2010-02-04 11:20:00,18.72,18.73,18.71,18.72,6000.0,18.0975,18.1072,18.0878,18.0975,6000.0
2010-02-04 11:30:00,18.76,18.76,18.68,18.68,6900.0,18.1362,18.1362,18.0588,18.0588,6900.0
2010-02-04 11:40:00,18.68,18.69,18.66,18.69,40200.0,18.0588,18.0685,18.0395,18.0685,40200.0
2010-02-04 11:50:00,18.69,18.7,18.68,18.7,27600.0,18.0685,18.0782,18.0588,18.0782,27600.0
2010-02-04 12:00:00,18.69,18.71,18.69,18.7,3300.0,18.0685,18.0878,18.0685,18.0782,3300.0
2010-02-04 12:10:00,18.69,18.69,18.69,18.69,600.0,18.0685,18.0685,18.0685,18.0685,600.0
2010-02-04 12:20:00,18.67,18.67,18.65,18.66,5400.0,18.0492,18.0492,18.0298,18.0395,5400.0
2010-02-04 12:30:00,18.65,18.67,18.65,18.66,3600.0,18.0298,18.0492,18.0298,18.0395,3600.0
2010-02-04 12:40:00,18.64,18.64,18.57,18.57,21900.0,18.0202,18.0202,17.9525,17.9525,21900.0
2010-02-04 12:50:00,18.57,18.6,18.57,18.6,10500.0,17.9525,17.9815,17.9525,17.9815,10500.0
2010-02-04 13:00:00,18.6,18.6,18.58,18.59,7800.0,17.9815,17.9815,17.9622,17.9718,7800.0
2010-02-04 13:10:00,18.59,18.59,18.57,18.57,2400.0,17.9718,17.9718,17.9525,17.9525,2400.0
2010-02-04 13:20:00,18.56,18.56,18.52,18.53,9300.0,17.9428,17.9428,17.9042,17.9138,9300.0
2010-02-04 13:30:00,18.53,18.54,18.52,18.54,16500.0,17.9138,17.9235,17.9042,17.9235,16500.0
2010-02-04 13:40:00,18.53,18.53,18.49,18.51,15300.0,17.9138,17.9138,17.8752,17.8945,15300.0
2010-02-04 13:50:00,18.51,18.51,18.47,18.47,5700.0,17.8945,17.8945,17.8558,17.8558,5700.0
2010-02-04 14:00:00,18.46,18.46,18.42,18.42,51900.0,17.8462,17.8462,17.8075,17.8075,51900.0
2010-02-04 14:10:00,18.43,18.43,18.33,18.33,27900.0,17.8172,17.8172,17.7205,17.7205,27900.0
2010-02-04 14:20:00,18.32,18.37,18.32,18.35,16200.0,17.7108,17.7592,17.7108,17.7398,16200.0
2010-02-04 14:30:00,18.35,18.37,18.35,18.37,14400.0,17.7398,17.7592,17.7398,17.7592,14400.0
2010-02-04 14:40:00,18.38,18.39,18.37,18.39,4200.0,17.7688,17.7785,17.7592,17.7785,4200.0
2010-02-04 14:50:00,18.39,18.4,18.39,18.4,1800.0,17.7785,17.7882,17.7785,17.7882,1800.0
2010-02-04 15:00:00,18.4,18.4,18.37,18.37,4500.0,17.7882,17.7882,17.7592,17.7592,4500.0
2010-02-04 15:10:00,18.36,18.36,18.29,18.29,23400.0,17.7495,17.7495,17.6818,17.6818,23400.0
2010-02-04 15:20:00,18.29,18.3,18.28,18.29,172800.0,17.6818,17.6915,17.6721,17.6818,172800.0
2010-02-04 15:30:00,18.29,18.29,18.28,18.29,38100.0,17.6818,17.6818,17.6721,17.6818,38100.0
2010-02-04 15:40:00,18.29,18.33,18.28,18.33,56700.0,17.6818,17.7205,17.6721,17.7205,56700.0
2010-02-04 15:50:00,18.33,18.35,18.31,18.33,204900.0,17.7205,17.7398,17.7011,17.7205,204900.0
2010-02-05 09:30:00,18.38,18.62,18.32,18.34,73200.0,17.7688,18.0008,17.7108,17.7302,73200.0
2010-02-05 09:40:00,18.33,18.35,18.26,18.26,22200.0,17.7205,17.7398,17.6528,17.6528,22200.0
2010-02-05 09:50:00,18.25,18.27,18.19,18.22,23700.0,17.6431,17.6625,17.5851,17.6141,23700.0
2010-02-05 10:00:00,18.23,18.27,18.2,18.21,15900.0,17.6238,17.6625,17.5948,17.6045,15900.0
2010-02-05 10:10:00,18.2,18.21,18.15,18.15,15600.0,17.5948,17.6045,17.5465,17.5465,15600.0
2010-02-05 10:20:00,18.15,18.28,18.14,18.28,17100.0,17.5465,17.6721,17.5368,17.6721,17100.0
2010-02-05 10:30:00,18.28,18.33,18.28,18.28,7800.0,17.6721,17.7205,17.6721,17.6721,7800.0
2010-02-05 10:40:00,18.31,18.34,18.29,18.29,18000.0,17.7011,17.7302,17.6818,17.6818,18000.0
2010-02-05 10:50:00,18.29,18.29,18.26,18.27,4200.0,17.6818,17.6818,17.6528,17.6625,4200.0
2010-02-05 11:00:00,18.23,18.23,18.17,18.17,9600.0,17.6238,17.6238,17.5658,17.5658,9600.0
2010-02-05 11:10:00,18.18,18.23,18.17,18.23,9000.0,17.5755,17.6238,17.5658,17.6238,9000.0
2010-02-05 11:20:00,18.24,18.24,18.2,18.21,3300.0,17.6335,17.6335,17.5948,17.6045,3300.0
2010-02-05 11:30:00,18.19,18.19,18.1,18.1,6600.0,17.5851,17.5851,17.4981,17.4981,6600.0
2010-02-05 11:40:00,18.1,18.14,18.06,18.14,31500.0,17.4981,17.5368,17.4595,17.5368,31500.0
2010-02-05 11:50:00,18.15,18.15,18.12,18.15,2700.0,17.5465,17.5465,17.5175,17.5465,2700.0
2010-02-05 12:00:00,18.19,18.19,18.14,18.15,5400.0,17.5851,17.5851,17.5368,17.5465,5400.0
2010-02-05 12:10:00,18.11,18.13,18.11,18.13,600.0,17.5078,17.5271,17.5078,17.5271,600.0
2010-02-05 12:20:00,18.16,18.16,18.14,18.15,4500.0,17.5561,17.5561,17.5368,17.5465,4500.0
2010-02-05 12:30:00,18.15,18.15,18.13,18.13,3000.0,17.5465,17.5465,17.5271,17.5271,3000.0
2010-02-05 12:40:00,18.13,18.13,18.11,18.11,90900.0,17.5271,17.5271,17.5078,17.5078,90900.0
2010-02-05 12:50:00,18.1,18.11,18.1,18.11,1800.0,17.4981,17.5078,17.4981,17.5078,1800.0
2010-02-05 13:00:00,18.08,18.11,18.08,18.11,111900.0,17.4788,17.5078,17.4788,17.5078,111900.0
2010-02-05 13:10:00,18.11,18.11,18.09,18.1,12000.0,17.5078,17.5078,17.4885,17.4981,12000.0
2010-02-05 13:20:00,18.08,18.08,18.0,18.0,27300.0,17.4788,17.4788,17.4015,17.4015,27300.0
2010-02-05 13:30:00,17.99,18.01,17.92,17.92,8700.0,17.3918,17.4111,17.3241,17.3241,8700.0
2010-02-05 13:40:00,17.9,17.9,17.86,17.87,14400.0,17.3048,17.3048,17.2661,17.2758,14400.0
2010-02-05 13:50:00,17.86,17.87,17.81,17.83,114900.0,17.2661,17.2758,17.2178,17.2371,114900.0
2010-02-05 14:00:00,17.84,17.92,17.84,17.9,102900.0,17.2468,17.3241,17.2468,17.3048,102900.0
2010-02-05 14:10:00,17.89,17.9,17.88,17.9,54000.0,17.2951,17.3048,17.2854,17.3048,54000.0
2010-02-05 14:20:00,17.95,17.95,17.91,17.92,59700.0,17.3531,17.3531,17.3144,17.3241,59700.0
2010-02-05 14:30:00,17.93,17.98,17.9,17.96,9300.0,17.3338,17.3821,17.3048,17.3628,9300.0
2010-02-05 14:40:00,17.92,17.97,17.92,17.97,2400.0,17.3241,17.3725,17.3241,17.3725,2400.0
2010-02-05 14:50:00,17.96,17.99,17.96,17.98,6300.0,17.3628,17.3918,17.3628,17.3821,6300.0
2010-02-05 15:00:00,17.96,18.14,17.96,18.14,12000.0,17.3628,17.5368,17.3628,17.5368,12000.0
2010-02-05 15:10:00,18.15,18.21,18.14,18.18,6600.0,17.5465,17.6045,17.5368,17.5755,6600.0
2010-02-05 15:20:00,18.2,18.22,18.19,18.22,72300.0,17.5948,17.6141,17.5851,17.6141,72300.0
2010-02-05 15:30:00,18.22,18.28,18.21,18.27,167400.0,17.6141,17.6721,17.6045,17.6625,167400.0
2010-02-05 15:40:00,18.27,18.29,18.25,18.25,33000.0,17.6625,17.6818,17.6431,17.6431,33000.0
2010-02-05 15:50:00,18.25,18.31,18.25,18.31,44100.0,17.6431,17.7011,17.6431,17.7011,44100.0
2010-02-08 09:30:00,18.27,18.3,18.15,18.18,30600.0,17.6625,17.6915,17.5465,17.5755,30600.0
2010-02-08 09:40:00,18.19,18.19,18.13,18.13,12300.0,17.5851,17.5851,17.5271,17.5271,12300.0
2010-02-08 09:50:00,18.12,18.18,18.11,18.16,13200.0,17.5175,17.5755,17.5078,17.5561,13200.0
2010-02-08 10:00:00,18.18,18.18,18.13,18.16,13200.0,17.5755,17.5755,17.5271,17.5561,13200.0
2010-02-08 10:10:00,18.17,18.17,18.13,18.13,3300.0,17.5658,17.5658,17.5271,17.5271,3300.0
2010-02-08 10:20:00,18.12,18.13,18.08,18.13,9300.0,17.5175,17.5271,17.4788,17.5271,9300.0
2010-02-08 10:30:00,18.13,18.17,18.13,18.16,5100.0,17.5271,17.5658,17.5271,17.5561,5100.0
2010-02-08 10:40:00,18.15,18.2,18.15,18.2,14400.0,17.5465,17.5948,17.5465,17.5948,14400.0
2010-02-08 10:50:00,18.2,18.2,18.19,18.19,9000.0,17.5948,17.5948,17.5851,17.5851,9000.0
2010-02-08 11:00:00,18.2,18.24,18.2,18.24,13200.0,17.5948,17.6335,17.5948,17.6335,13200.0
2010-02-08 11:10:00,18.23,18.26,18.23,18.25,74100.0,17.6238,17.6528,17.6238,17.6431,74100.0
2010-02-08 11:20:00,18.27,18.28,18.27,18.28,5100.0,17.6625,17.6721,17.6625,17.6721,5100.0
2010-02-08 11:30:00,18.27,18.28,18.27,18.27,9900.0,17.6625,17.6721,17.6625,17.6625,9900.0
2010-02-08 11:40:00,18.28,18.32,18.28,18.31,26700.0,17.6721,17.7108,17.6721,17.7011,26700.0
2010-02-08 11:50:00,18.32,18.32,18.32,18.32,600.0,17.7108,17.7108,17.7108,17.7108,600.0
2010-02-08 12:00:00,18.32,18.32,18.3,18.31,7800.0,17.7108,17.7108,17.6915,17.7011,7800.0
2010-02-08 12:10:00,18.32,18.34,18.32,18.34,2700.0,17.7108,17.7302,17.7108,17.7302,2700.0
2010-02-08 12:20:00,18.34,18.34,18.31,18.31,4200.0,17.7302,17.7302,17.7011,17.7011,4200.0
2010-02-08 12:30:00,18.34,18.34,18.34,18.34,2100.0,17.7302,17.7302,17.7302,17.7302,2100.0
2010-02-08 12:40:00,18.33,18.34,18.31,18.32,2400.0,17.7205,17.7302,17.7011,17.7108,2400.0
2010-02-08 12:50:00,18.33,18.34,18.33,18.34,900.0,17.7205,17.7302,17.7205,17.7302,900.0
2010-02-08 13:00:00,18.32,18.32,18.29,18.29,9000.0,17.7108,17.7108,17.6818,17.6818,9000.0
2010-02-08 13:10:00,18.31,18.31,18.29,18.3,3600.0,17.7011,17.7011,17.6818,17.6915,3600.0
2010-02-08 13:20:00,18.32,18.32,18.31,18.31,6900.0,17.7108,17.7108,17.7011,17.7011,6900.0
2010-02-08 13:30:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-02-08 13:40:00,18.29,18.29,18.25,18.25,35400.0,17.6818,17.6818,17.6431,17.6431,35400.0
2010-02-08 13:50:00,18.26,18.26,18.25,18.25,4200.0,17.6528,17.6528,17.6431,17.6431,4200.0
2010-02-08 14:00:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-02-08 14:10:00,18.29,18.3,18.29,18.3,1200.0,17.6818,17.6915,17.6818,17.6915,1200.0
2010-02-08 14:20:00,18.3,18.32,18.3,18.32,900.0,17.6915,17.7108,17.6915,17.7108,900.0
2010-02-08 14:30:00,18.3,18.3,18.26,18.26,2700.0,17.6915,17.6915,17.6528,17.6528,2700.0
2010-02-08 14:40:00,18.24,18.28,18.24,18.28,2100.0,17.6335,17.6721,17.6335,17.6721,2100.0
2010-02-08 14:50:00,18.26,18.26,18.26,18.26,900.0,17.6528,17.6528,17.6528,17.6528,900.0
2010-02-08 15:00:00,18.26,18.26,18.21,18.23,5100.0,17.6528,17.6528,17.6045,17.6238,5100.0
2010-02-08 15:10:00,18.2,18.2,18.19,18.19,4800.0,17.5948,17.5948,17.5851,17.5851,4800.0
2010-02-08 15:20:00,18.18,18.19,18.17,18.18,7800.0,17.5755,17.5851,17.5658,17.5755,7800.0
2010-02-08 15:30:00,18.2,18.23,18.2,18.21,18600.0,17.5948,17.6238,17.5948,17.6045,18600.0
2010-02-08 15:40:00,18.21,18.22,18.18,18.19,8700.0,17.6045,17.6141,17.5755,17.5851,8700.0
2010-02-08 15:50:00,18.18,18.18,18.13,18.15,44400.0,17.5755,17.5755,17.5271,17.5465,44400.0
2010-02-09 09:30:00,18.34,18.45,18.34,18.34,33900.0,17.7302,17.8365,17.7302,17.7302,33900.0
2010-02-09 09:40:00,18.33,18.33,18.27,18.27,9000.0,17.7205,17.7205,17.6625,17.6625,9000.0
2010-02-09 09:50:00,18.29,18.35,18.29,18.34,16500.0,17.6818,17.7398,17.6818,17.7302,16500.0
2010-02-09 10:00:00,18.32,18.36,18.31,18.36,1800.0,17.7108,17.7495,17.7011,17.7495,1800.0
2010-02-09 10:10:00,18.37,18.42,18.37,18.41,4800.0,17.7592,17.8075,17.7592,17.7978,4800.0
2010-02-09 10:20:00,18.4,18.4,18.38,18.38,3300.0,17.7882,17.7882,17.7688,17.7688,3300.0
2010-02-09 10:30:00,18.34,18.36,18.34,18.34,2700.0,17.7302,17.7495,17.7302,17.7302,2700.0
2010-02-09 10:40:00,18.35,18.35,18.33,18.33,3900.0,17.7398,17.7398,17.7205,17.7205,3900.0
2010-02-09 10:50:00,18.35,18.35,18.31,18.31,900.0,17.7398,17.7398,17.7011,17.7011,900.0
2010-02-09 11:00:00,18.25,18.29,18.22,18.22,13800.0,17.6431,17.6818,17.6141,17.6141,13800.0
2010-02-09 11:10:00,18.23,18.27,18.23,18.25,11400.0,17.6238,17.6625,17.6238,17.6431,11400.0
2010-02-09 11:20:00,18.25,18.27,18.24,18.24,6900.0,17.6431,17.6625,17.6335,17.6335,6900.0
2010-02-09 11:30:00,18.25,18.36,18.25,18.35,6300.0,17.6431,17.7495,17.6431,17.7398,6300.0
2010-02-09 11:40:00,18.39,18.4,18.37,18.38,4200.0,17.7785,17.7882,17.7592,17.7688,4200.0
2010-02-09 11:50:00,18.4,18.41,18.39,18.39,8700.0,17.7882,17.7978,17.7785,17.7785,8700.0
2010-02-09 12:00:00,18.4,18.46,18.4,18.46,3900.0,17.7882,17.8462,17.7882,17.8462,3900.0
2010-02-09 12:10:00,18.47,18.53,18.47,18.53,2700.0,17.8558,17.9138,17.8558,17.9138,2700.0
2010-02-09 12:20:00,18.56,18.56,18.53,18.54,16200.0,17.9428,17.9428,17.9138,17.9235,16200.0
2010-02-09 12:30:00,18.55,18.58,18.55,18.56,3300.0,17.9332,17.9622,17.9332,17.9428,3300.0
2010-02-09 12:40:00,18.56,18.56,18.42,18.43,12000.0,17.9428,17.9428,17.8075,17.8172,12000.0
2010-02-09 12:50:00,18.41,18.43,18.41,18.42,6900.0,17.7978,17.8172,17.7978,17.8075,6900.0
2010-02-09 13:00:00,18.43,18.45,18.42,18.45,32400.0,17.8172,17.8365,17.8075,17.8365,32400.0
2010-02-09 13:10:00,18.46,18.46,18.44,18.45,4500.0,17.8462,17.8462,17.8268,17.8365,4500.0
2010-02-09 13:20:00,18.44,18.46,18.44,18.46,1200.0,17.8268,17.8462,17.8268,17.8462,1200.0
2010-02-09 13:30:00,18.45,18.45,18.44,18.44,1500.0,17.8365,17.8365,17.8268,17.8268,1500.0
2010-02-09 13:40:00,18.42,18.43,18.41,18.43,3300.0,17.8075,17.8172,17.7978,17.8172,3300.0
2010-02-09 13:50:00,18.42,18.43,18.42,18.42,900.0,17.8075,17.8172,17.8075,17.8075,900.0
2010-02-09 14:00:00,18.42,18.42,18.4,18.41,2100.0,17.8075,17.8075,17.7882,17.7978,2100.0
2010-02-09 14:10:00,18.42,18.43,18.42,18.42,1800.0,17.8075,17.8172,17.8075,17.8075,1800.0
2010-02-09 14:20:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-02-09 14:30:00,18.48,18.48,18.48,18.48,2700.0,17.8655,17.8655,17.8655,17.8655,2700.0
2010-02-09 14:40:00,18.44,18.45,18.41,18.41,33600.0,17.8268,17.8365,17.7978,17.7978,33600.0
2010-02-09 14:50:00,18.39,18.39,18.38,18.39,4200.0,17.7785,17.7785,17.7688,17.7785,4200.0
2010-02-09 15:00:00,18.39,18.43,18.39,18.43,3000.0,17.7785,17.8172,17.7785,17.8172,3000.0
2010-02-09 15:10:00,18.42,18.44,18.41,18.44,8700.0,17.8075,17.8268,17.7978,17.8268,8700.0
2010-02-09 15:20:00,18.44,18.46,18.44,18.45,9900.0,17.8268,17.8462,17.8268,17.8365,9900.0
2010-02-09 15:30:00,18.45,18.47,18.43,18.47,6300.0,17.8365,17.8558,17.8172,17.8558,6300.0
2010-02-09 15:40:00,18.45,18.45,18.43,18.43,33900.0,17.8365,17.8365,17.8172,17.8172,33900.0
2010-02-09 15:50:00,18.45,18.45,18.38,18.38,17100.0,17.8365,17.8365,17.7688,17.7688,17100.0
2010-02-10 09:30:00,18.24,18.32,18.24,18.29,15900.0,17.6335,17.7108,17.6335,17.6818,15900.0
2010-02-10 09:40:00,18.29,18.29,18.23,18.24,29100.0,17.6818,17.6818,17.6238,17.6335,29100.0
2010-02-10 09:50:00,18.2,18.24,18.2,18.23,26100.0,17.5948,17.6335,17.5948,17.6238,26100.0
2010-02-10 10:00:00,18.21,18.21,18.1,18.1,36600.0,17.6045,17.6045,17.4981,17.4981,36600.0
2010-02-10 10:10:00,18.07,18.08,18.07,18.07,23400.0,17.4691,17.4788,17.4691,17.4691,23400.0
2010-02-10 10:20:00,18.08,18.11,18.07,18.08,47700.0,17.4788,17.5078,17.4691,17.4788,47700.0
2010-02-10 10:30:00,18.11,18.11,18.09,18.11,60900.0,17.5078,17.5078,17.4885,17.5078,60900.0
2010-02-10 10:40:00,18.12,18.12,18.1,18.11,8400.0,17.5175,17.5175,17.4981,17.5078,8400.0
2010-02-10 10:50:00,18.15,18.18,18.15,18.18,5400.0,17.5465,17.5755,17.5465,17.5755,5400.0
2010-02-10 11:00:00,18.14,18.16,18.14,18.16,3600.0,17.5368,17.5561,17.5368,17.5561,3600.0
2010-02-10 11:10:00,18.15,18.16,18.15,18.15,2700.0,17.5465,17.5561,17.5465,17.5465,2700.0
2010-02-10 11:20:00,18.15,18.18,18.14,18.18,18900.0,17.5465,17.5755,17.5368,17.5755,18900.0
2010-02-10 11:30:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-02-10 11:40:00,18.19,18.2,18.18,18.18,1800.0,17.5851,17.5948,17.5755,17.5755,1800.0
2010-02-10 11:50:00,18.19,18.2,18.18,18.19,4800.0,17.5851,17.5948,17.5755,17.5851,4800.0
2010-02-10 12:00:00,18.22,18.25,18.22,18.25,900.0,17.6141,17.6431,17.6141,17.6431,900.0
2010-02-10 12:10:00,18.24,18.24,18.23,18.23,24900.0,17.6335,17.6335,17.6238,17.6238,24900.0
2010-02-10 12:20:00,18.25,18.29,18.25,18.28,6600.0,17.6431,17.6818,17.6431,17.6721,6600.0
2010-02-10 12:30:00,18.3,18.3,18.3,18.3,2400.0,17.6915,17.6915,17.6915,17.6915,2400.0
2010-02-10 12:40:00,18.34,18.34,18.34,18.34,1200.0,17.7302,17.7302,17.7302,17.7302,1200.0
2010-02-10 12:50:00,18.35,18.36,18.35,18.36,2400.0,17.7398,17.7495,17.7398,17.7495,2400.0
2010-02-10 13:00:00,18.37,18.37,18.36,18.37,1500.0,17.7592,17.7592,17.7495,17.7592,1500.0
2010-02-10 13:10:00,18.38,18.4,18.38,18.38,16200.0,17.7688,17.7882,17.7688,17.7688,16200.0
2010-02-10 13:20:00,18.38,18.4,18.38,18.4,1500.0,17.7688,17.7882,17.7688,17.7882,1500.0
2010-02-10 13:30:00,18.4,18.4,18.4,18.4,900.0,17.7882,17.7882,17.7882,17.7882,900.0
2010-02-10 13:40:00,18.39,18.39,18.39,18.39,3000.0,17.7785,17.7785,17.7785,17.7785,3000.0
2010-02-10 13:50:00,18.41,18.41,18.4,18.41,6300.0,17.7978,17.7978,17.7882,17.7978,6300.0
2010-02-10 14:00:00,18.4,18.42,18.4,18.42,3600.0,17.7882,17.8075,17.7882,17.8075,3600.0
2010-02-10 14:10:00,18.41,18.41,18.4,18.4,2100.0,17.7978,17.7978,17.7882,17.7882,2100.0
2010-02-10 14:20:00,18.41,18.43,18.41,18.43,4500.0,17.7978,17.8172,17.7978,17.8172,4500.0
2010-02-10 14:30:00,18.42,18.42,18.41,18.41,3600.0,17.8075,17.8075,17.7978,17.7978,3600.0
2010-02-10 14:40:00,18.4,18.4,18.4,18.4,2100.0,17.7882,17.7882,17.7882,17.7882,2100.0
2010-02-10 14:50:00,18.39,18.42,18.38,18.4,7500.0,17.7785,17.8075,17.7688,17.7882,7500.0
2010-02-10 15:00:00,18.39,18.41,18.37,18.38,1800.0,17.7785,17.7978,17.7592,17.7688,1800.0
2010-02-10 15:10:00,18.39,18.39,18.35,18.36,7800.0,17.7785,17.7785,17.7398,17.7495,7800.0
2010-02-10 15:20:00,18.35,18.35,18.34,18.34,6000.0,17.7398,17.7398,17.7302,17.7302,6000.0
2010-02-10 15:30:00,18.34,18.34,18.29,18.29,36300.0,17.7302,17.7302,17.6818,17.6818,36300.0
2010-02-10 15:40:00,18.3,18.31,18.29,18.3,15300.0,17.6915,17.7011,17.6818,17.6915,15300.0
2010-02-10 15:50:00,18.32,18.35,18.31,18.34,12600.0,17.7108,17.7398,17.7011,17.7302,12600.0
2010-02-11 09:30:00,18.28,18.3,18.06,18.28,39000.0,17.6721,17.6915,17.4595,17.6721,39000.0
2010-02-11 09:40:00,18.3,18.31,18.22,18.25,46500.0,17.6915,17.7011,17.6141,17.6431,46500.0
2010-02-11 09:50:00,18.28,18.3,18.27,18.3,55200.0,17.6721,17.6915,17.6625,17.6915,55200.0
2010-02-11 10:00:00,18.28,18.35,18.28,18.35,234300.0,17.6721,17.7398,17.6721,17.7398,234300.0
2010-02-11 10:10:00,18.34,18.39,18.34,18.36,131700.0,17.7302,17.7785,17.7302,17.7495,131700.0
2010-02-11 10:20:00,18.35,18.37,18.35,18.37,3000.0,17.7398,17.7592,17.7398,17.7592,3000.0
2010-02-11 10:30:00,18.35,18.35,18.29,18.29,63900.0,17.7398,17.7398,17.6818,17.6818,63900.0
2010-02-11 10:40:00,18.33,18.33,18.32,18.33,31500.0,17.7205,17.7205,17.7108,17.7205,31500.0
2010-02-11 10:50:00,18.32,18.32,18.31,18.31,33600.0,17.7108,17.7108,17.7011,17.7011,33600.0
2010-02-11 11:00:00,18.31,18.33,18.31,18.33,3600.0,17.7011,17.7205,17.7011,17.7205,3600.0
2010-02-11 11:10:00,18.37,18.37,18.36,18.37,1200.0,17.7592,17.7592,17.7495,17.7592,1200.0
2010-02-11 11:20:00,18.37,18.44,18.37,18.43,11400.0,17.7592,17.8268,17.7592,17.8172,11400.0
2010-02-11 11:30:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-02-11 11:40:00,18.51,18.54,18.51,18.54,80700.0,17.8945,17.9235,17.8945,17.9235,80700.0
2010-02-11 11:50:00,18.56,18.56,18.54,18.54,60600.0,17.9428,17.9428,17.9235,17.9235,60600.0
2010-02-11 12:00:00,18.55,18.6,18.55,18.6,92400.0,17.9332,17.9815,17.9332,17.9815,92400.0
2010-02-11 12:10:00,18.59,18.61,18.59,18.61,6000.0,17.9718,17.9912,17.9718,17.9912,6000.0
2010-02-11 12:20:00,18.61,18.61,18.6,18.6,3600.0,17.9912,17.9912,17.9815,17.9815,3600.0
2010-02-11 12:30:00,18.6,18.6,18.59,18.59,4800.0,17.9815,17.9815,17.9718,17.9718,4800.0
2010-02-11 12:40:00,18.59,18.59,18.58,18.59,2100.0,17.9718,17.9718,17.9622,17.9718,2100.0
2010-02-11 12:50:00,18.6,18.6,18.6,18.6,1200.0,17.9815,17.9815,17.9815,17.9815,1200.0
2010-02-11 13:00:00,18.58,18.58,18.58,18.58,600.0,17.9622,17.9622,17.9622,17.9622,600.0
2010-02-11 13:10:00,18.61,18.62,18.61,18.61,2100.0,17.9912,18.0008,17.9912,17.9912,2100.0
2010-02-11 13:20:00,18.65,18.65,18.65,18.65,900.0,18.0298,18.0298,18.0298,18.0298,900.0
2010-02-11 13:30:00,18.64,18.66,18.64,18.66,3000.0,18.0202,18.0395,18.0202,18.0395,3000.0
2010-02-11 13:40:00,18.66,18.69,18.66,18.68,84600.0,18.0395,18.0685,18.0395,18.0588,84600.0
2010-02-11 13:50:00,18.69,18.7,18.69,18.69,8400.0,18.0685,18.0782,18.0685,18.0685,8400.0
2010-02-11 14:00:00,18.7,18.7,18.68,18.68,15900.0,18.0782,18.0782,18.0588,18.0588,15900.0
2010-02-11 14:10:00,18.66,18.68,18.66,18.68,14400.0,18.0395,18.0588,18.0395,18.0588,14400.0
2010-02-11 14:20:00,18.68,18.71,18.66,18.71,8100.0,18.0588,18.0878,18.0395,18.0878,8100.0
2010-02-11 14:30:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-11 14:40:00,18.71,18.71,18.67,18.68,6300.0,18.0878,18.0878,18.0492,18.0588,6300.0
2010-02-11 14:50:00,18.67,18.68,18.67,18.68,5100.0,18.0492,18.0588,18.0492,18.0588,5100.0
2010-02-11 15:00:00,18.68,18.69,18.68,18.69,108900.0,18.0588,18.0685,18.0588,18.0685,108900.0
2010-02-11 15:10:00,18.68,18.71,18.68,18.7,11100.0,18.0588,18.0878,18.0588,18.0782,11100.0
2010-02-11 15:20:00,18.68,18.68,18.66,18.67,6600.0,18.0588,18.0588,18.0395,18.0492,6600.0
2010-02-11 15:30:00,18.65,18.66,18.64,18.64,4200.0,18.0298,18.0395,18.0202,18.0202,4200.0
2010-02-11 15:40:00,18.64,18.65,18.62,18.62,7200.0,18.0202,18.0298,18.0008,18.0008,7200.0
2010-02-11 15:50:00,18.62,18.66,18.62,18.65,66600.0,18.0008,18.0395,18.0008,18.0298,66600.0
2010-02-12 09:30:00,18.54,18.56,18.52,18.55,10500.0,17.9235,17.9428,17.9042,17.9332,10500.0
2010-02-12 09:40:00,18.54,18.57,18.54,18.56,15000.0,17.9235,17.9525,17.9235,17.9428,15000.0
2010-02-12 09:50:00,18.55,18.61,18.55,18.58,9000.0,17.9332,17.9912,17.9332,17.9622,9000.0
2010-02-12 10:00:00,18.57,18.57,18.5,18.53,15300.0,17.9525,17.9525,17.8848,17.9138,15300.0
2010-02-12 10:10:00,18.57,18.59,18.55,18.55,14700.0,17.9525,17.9718,17.9332,17.9332,14700.0
2010-02-12 10:20:00,18.54,18.57,18.54,18.57,23100.0,17.9235,17.9525,17.9235,17.9525,23100.0
2010-02-12 10:30:00,18.58,18.59,18.53,18.53,7500.0,17.9622,17.9718,17.9138,17.9138,7500.0
2010-02-12 10:40:00,18.53,18.56,18.52,18.56,20100.0,17.9138,17.9428,17.9042,17.9428,20100.0
2010-02-12 10:50:00,18.6,18.62,18.58,18.61,7800.0,17.9815,18.0008,17.9622,17.9912,7800.0
2010-02-12 11:00:00,18.6,18.61,18.59,18.61,6600.0,17.9815,17.9912,17.9718,17.9912,6600.0
2010-02-12 11:10:00,18.61,18.63,18.6,18.62,2700.0,17.9912,18.0105,17.9815,18.0008,2700.0
2010-02-12 11:20:00,18.64,18.66,18.64,18.64,6600.0,18.0202,18.0395,18.0202,18.0202,6600.0
2010-02-12 11:30:00,18.61,18.62,18.6,18.6,3900.0,17.9912,18.0008,17.9815,17.9815,3900.0
2010-02-12 11:40:00,18.61,18.63,18.61,18.62,23700.0,17.9912,18.0105,17.9912,18.0008,23700.0
2010-02-12 11:50:00,18.62,18.63,18.61,18.62,50100.0,18.0008,18.0105,17.9912,18.0008,50100.0
2010-02-12 12:00:00,18.63,18.66,18.63,18.64,47700.0,18.0105,18.0395,18.0105,18.0202,47700.0
2010-02-12 12:10:00,18.65,18.71,18.64,18.7,55500.0,18.0298,18.0878,18.0202,18.0782,55500.0
2010-02-12 12:20:00,18.7,18.71,18.7,18.7,49800.0,18.0782,18.0878,18.0782,18.0782,49800.0
2010-02-12 12:30:00,18.7,18.71,18.68,18.71,51600.0,18.0782,18.0878,18.0588,18.0878,51600.0
2010-02-12 12:40:00,18.71,18.74,18.7,18.74,49800.0,18.0878,18.1169,18.0782,18.1169,49800.0
2010-02-12 12:50:00,18.73,18.73,18.73,18.73,1800.0,18.1072,18.1072,18.1072,18.1072,1800.0
2010-02-12 13:00:00,18.74,18.74,18.74,18.74,900.0,18.1169,18.1169,18.1169,18.1169,900.0
2010-02-12 13:10:00,18.74,18.74,18.69,18.7,5400.0,18.1169,18.1169,18.0685,18.0782,5400.0
2010-02-12 13:20:00,18.7,18.72,18.68,18.7,8700.0,18.0782,18.0975,18.0588,18.0782,8700.0
2010-02-12 13:30:00,18.69,18.69,18.66,18.66,237600.0,18.0685,18.0685,18.0395,18.0395,237600.0
2010-02-12 13:40:00,18.67,18.68,18.66,18.67,237000.0,18.0492,18.0588,18.0395,18.0492,237000.0
2010-02-12 13:50:00,18.68,18.68,18.67,18.67,1800.0,18.0588,18.0588,18.0492,18.0492,1800.0
2010-02-12 14:00:00,18.69,18.7,18.69,18.7,900.0,18.0685,18.0782,18.0685,18.0782,900.0
2010-02-12 14:10:00,18.7,18.75,18.7,18.75,6300.0,18.0782,18.1265,18.0782,18.1265,6300.0
2010-02-12 14:20:00,18.76,18.77,18.75,18.77,4200.0,18.1362,18.1459,18.1265,18.1459,4200.0
2010-02-12 14:30:00,18.78,18.78,18.75,18.75,3900.0,18.1555,18.1555,18.1265,18.1265,3900.0
2010-02-12 14:40:00,18.75,18.76,18.75,18.76,900.0,18.1265,18.1362,18.1265,18.1362,900.0
2010-02-12 14:50:00,18.79,18.79,18.76,18.78,10200.0,18.1652,18.1652,18.1362,18.1555,10200.0
2010-02-12 15:00:00,18.77,18.78,18.75,18.78,6900.0,18.1459,18.1555,18.1265,18.1555,6900.0
2010-02-12 15:10:00,18.76,18.77,18.75,18.76,13500.0,18.1362,18.1459,18.1265,18.1362,13500.0
2010-02-12 15:20:00,18.76,18.79,18.76,18.78,19800.0,18.1362,18.1652,18.1362,18.1555,19800.0
2010-02-12 15:30:00,18.77,18.79,18.76,18.79,16200.0,18.1459,18.1652,18.1362,18.1652,16200.0
2010-02-12 15:40:00,18.81,18.84,18.81,18.84,3900.0,18.1845,18.2135,18.1845,18.2135,3900.0
2010-02-12 15:50:00,18.84,18.9,18.84,18.9,39600.0,18.2135,18.2715,18.2135,18.2715,39600.0
2010-02-16 09:30:00,19.05,19.09,18.81,18.81,25500.0,18.4165,18.4552,18.1845,18.1845,25500.0
2010-02-16 09:40:00,18.84,18.84,18.76,18.76,17100.0,18.2135,18.2135,18.1362,18.1362,17100.0
2010-02-16 09:50:00,18.76,18.76,18.76,18.76,5400.0,18.1362,18.1362,18.1362,18.1362,5400.0
2010-02-16 10:00:00,18.77,18.78,18.75,18.76,10200.0,18.1459,18.1555,18.1265,18.1362,10200.0
2010-02-16 10:10:00,18.73,18.82,18.73,18.81,5400.0,18.1072,18.1942,18.1072,18.1845,5400.0
2010-02-16 10:20:00,18.81,18.83,18.81,18.82,67800.0,18.1845,18.2039,18.1845,18.1942,67800.0
2010-02-16 10:30:00,18.83,18.88,18.83,18.88,14100.0,18.2039,18.2522,18.2039,18.2522,14100.0
2010-02-16 10:40:00,18.86,18.86,18.86,18.86,4200.0,18.2329,18.2329,18.2329,18.2329,4200.0
2010-02-16 10:50:00,18.86,18.86,18.82,18.83,10500.0,18.2329,18.2329,18.1942,18.2039,10500.0
2010-02-16 11:00:00,18.83,18.84,18.81,18.81,1800.0,18.2039,18.2135,18.1845,18.1845,1800.0
2010-02-16 11:10:00,18.82,18.83,18.82,18.83,2100.0,18.1942,18.2039,18.1942,18.2039,2100.0
2010-02-16 11:20:00,18.83,18.83,18.81,18.81,3600.0,18.2039,18.2039,18.1845,18.1845,3600.0
2010-02-16 11:30:00,18.85,18.86,18.84,18.86,3600.0,18.2232,18.2329,18.2135,18.2329,3600.0
2010-02-16 11:40:00,18.86,18.88,18.86,18.87,1800.0,18.2329,18.2522,18.2329,18.2425,1800.0
2010-02-16 11:50:00,18.87,18.88,18.87,18.88,3600.0,18.2425,18.2522,18.2425,18.2522,3600.0
2010-02-16 12:00:00,18.9,18.9,18.9,18.9,2700.0,18.2715,18.2715,18.2715,18.2715,2700.0
2010-02-16 12:10:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-02-16 12:20:00,18.91,18.92,18.91,18.91,2100.0,18.2812,18.2909,18.2812,18.2812,2100.0
2010-02-16 12:30:00,18.91,18.93,18.9,18.93,5100.0,18.2812,18.3005,18.2715,18.3005,5100.0
2010-02-16 12:40:00,18.93,18.94,18.93,18.94,8400.0,18.3005,18.3102,18.3005,18.3102,8400.0
2010-02-16 12:50:00,18.94,18.94,18.94,18.94,2400.0,18.3102,18.3102,18.3102,18.3102,2400.0
2010-02-16 13:00:00,18.94,18.94,18.91,18.92,5100.0,18.3102,18.3102,18.2812,18.2909,5100.0
2010-02-16 13:10:00,18.92,18.93,18.92,18.92,7800.0,18.2909,18.3005,18.2909,18.2909,7800.0
2010-02-16 13:20:00,18.92,18.93,18.92,18.93,2100.0,18.2909,18.3005,18.2909,18.3005,2100.0
2010-02-16 13:30:00,18.92,18.92,18.89,18.89,3000.0,18.2909,18.2909,18.2619,18.2619,3000.0
2010-02-16 13:40:00,18.91,18.91,18.9,18.91,1200.0,18.2812,18.2812,18.2715,18.2812,1200.0
2010-02-16 13:50:00,18.91,18.91,18.9,18.9,3300.0,18.2812,18.2812,18.2715,18.2715,3300.0
2010-02-16 14:00:00,18.91,18.91,18.9,18.9,1200.0,18.2812,18.2812,18.2715,18.2715,1200.0
2010-02-16 14:10:00,18.9,18.91,18.9,18.91,1800.0,18.2715,18.2812,18.2715,18.2812,1800.0
2010-02-16 14:20:00,18.91,18.93,18.91,18.93,1800.0,18.2812,18.3005,18.2812,18.3005,1800.0
2010-02-16 14:30:00,18.93,18.93,18.91,18.91,2700.0,18.3005,18.3005,18.2812,18.2812,2700.0
2010-02-16 14:40:00,18.93,18.95,18.93,18.95,51600.0,18.3005,18.3199,18.3005,18.3199,51600.0
2010-02-16 14:50:00,18.94,18.95,18.93,18.93,33600.0,18.3102,18.3199,18.3005,18.3005,33600.0
2010-02-16 15:00:00,18.93,18.95,18.93,18.95,19200.0,18.3005,18.3199,18.3005,18.3199,19200.0
2010-02-16 15:10:00,18.95,18.95,18.94,18.95,16500.0,18.3199,18.3199,18.3102,18.3199,16500.0
2010-02-16 15:20:00,18.96,18.96,18.93,18.94,12000.0,18.3295,18.3295,18.3005,18.3102,12000.0
2010-02-16 15:30:00,18.95,18.96,18.95,18.96,8100.0,18.3199,18.3295,18.3199,18.3295,8100.0
2010-02-16 15:40:00,18.96,18.97,18.96,18.96,7800.0,18.3295,18.3392,18.3295,18.3295,7800.0
2010-02-16 15:50:00,18.96,18.98,18.95,18.96,21900.0,18.3295,18.3489,18.3199,18.3295,21900.0
2010-02-17 09:30:00,19.06,19.06,18.99,19.01,25500.0,18.4262,18.4262,18.3585,18.3779,25500.0
2010-02-17 09:40:00,19.0,19.06,18.96,19.06,150900.0,18.3682,18.4262,18.3295,18.4262,150900.0
2010-02-17 09:50:00,19.07,19.09,19.06,19.09,5700.0,18.4359,18.4552,18.4262,18.4552,5700.0
2010-02-17 10:00:00,19.1,19.1,19.05,19.06,19500.0,18.4649,18.4649,18.4165,18.4262,19500.0
2010-02-17 10:10:00,19.07,19.07,19.06,19.06,600.0,18.4359,18.4359,18.4262,18.4262,600.0
2010-02-17 10:20:00,19.1,19.13,19.1,19.13,10800.0,18.4649,18.4939,18.4649,18.4939,10800.0
2010-02-17 10:30:00,19.16,19.16,19.12,19.13,17700.0,18.5229,18.5229,18.4842,18.4939,17700.0
2010-02-17 10:40:00,19.14,19.16,19.14,19.15,69000.0,18.5035,18.5229,18.5035,18.5132,69000.0
2010-02-17 10:50:00,19.14,19.14,19.12,19.14,3900.0,18.5035,18.5035,18.4842,18.5035,3900.0
2010-02-17 11:00:00,19.12,19.12,19.09,19.1,5400.0,18.4842,18.4842,18.4552,18.4649,5400.0
2010-02-17 11:10:00,19.09,19.12,19.09,19.12,69600.0,18.4552,18.4842,18.4552,18.4842,69600.0
2010-02-17 11:20:00,19.12,19.12,19.07,19.07,5700.0,18.4842,18.4842,18.4359,18.4359,5700.0
2010-02-17 11:30:00,19.06,19.09,19.06,19.09,9000.0,18.4262,18.4552,18.4262,18.4552,9000.0
2010-02-17 11:40:00,19.11,19.14,19.1,19.14,71700.0,18.4745,18.5035,18.4649,18.5035,71700.0
2010-02-17 11:50:00,19.15,19.16,19.14,19.16,4200.0,18.5132,18.5229,18.5035,18.5229,4200.0
2010-02-17 12:00:00,19.16,19.17,19.15,19.17,3600.0,18.5229,18.5326,18.5132,18.5326,3600.0
2010-02-17 12:10:00,19.17,19.2,19.17,19.2,4800.0,18.5326,18.5616,18.5326,18.5616,4800.0
2010-02-17 12:20:00,19.21,19.23,19.21,19.23,17700.0,18.5712,18.5906,18.5712,18.5906,17700.0
2010-02-17 12:30:00,19.24,19.24,19.19,19.19,13800.0,18.6002,18.6002,18.5519,18.5519,13800.0
2010-02-17 12:40:00,19.2,19.22,19.19,19.21,64500.0,18.5616,18.5809,18.5519,18.5712,64500.0
2010-02-17 12:50:00,19.21,19.24,19.21,19.24,37800.0,18.5712,18.6002,18.5712,18.6002,37800.0
2010-02-17 13:00:00,19.24,19.28,19.24,19.28,9300.0,18.6002,18.6389,18.6002,18.6389,9300.0
2010-02-17 13:10:00,19.27,19.29,19.26,19.29,5100.0,18.6292,18.6486,18.6196,18.6486,5100.0
2010-02-17 13:20:00,19.28,19.3,19.28,19.3,6300.0,18.6389,18.6582,18.6389,18.6582,6300.0
2010-02-17 13:30:00,19.3,19.32,19.29,19.32,4800.0,18.6582,18.6776,18.6486,18.6776,4800.0
2010-02-17 13:40:00,19.32,19.32,19.3,19.3,2400.0,18.6776,18.6776,18.6582,18.6582,2400.0
2010-02-17 13:50:00,19.29,19.29,19.29,19.29,1800.0,18.6486,18.6486,18.6486,18.6486,1800.0
2010-02-17 14:00:00,19.29,19.3,19.27,19.3,96000.0,18.6486,18.6582,18.6292,18.6582,96000.0
2010-02-17 14:10:00,19.31,19.31,19.29,19.3,3300.0,18.6679,18.6679,18.6486,18.6582,3300.0
2010-02-17 14:20:00,19.29,19.32,19.29,19.31,6900.0,18.6486,18.6776,18.6486,18.6679,6900.0
2010-02-17 14:30:00,19.31,19.31,19.3,19.3,3000.0,18.6679,18.6679,18.6582,18.6582,3000.0
2010-02-17 14:40:00,19.3,19.31,19.29,19.29,14400.0,18.6582,18.6679,18.6486,18.6486,14400.0
2010-02-17 14:50:00,19.27,19.27,19.25,19.25,3300.0,18.6292,18.6292,18.6099,18.6099,3300.0
2010-02-17 15:00:00,19.26,19.27,19.26,19.27,15000.0,18.6196,18.6292,18.6196,18.6292,15000.0
2010-02-17 15:10:00,19.26,19.28,19.26,19.27,41700.0,18.6196,18.6389,18.6196,18.6292,41700.0
2010-02-17 15:20:00,19.28,19.28,19.26,19.27,9900.0,18.6389,18.6389,18.6196,18.6292,9900.0
2010-02-17 15:30:00,19.27,19.29,19.26,19.28,6300.0,18.6292,18.6486,18.6196,18.6389,6300.0
2010-02-17 15:40:00,19.27,19.28,19.25,19.26,21000.0,18.6292,18.6389,18.6099,18.6196,21000.0
2010-02-17 15:50:00,19.26,19.29,19.25,19.29,52200.0,18.6196,18.6486,18.6099,18.6486,52200.0
2010-02-18 09:30:00,19.32,19.32,19.23,19.27,23100.0,18.6776,18.6776,18.5906,18.6292,23100.0
2010-02-18 09:40:00,19.32,19.32,19.29,19.29,3300.0,18.6776,18.6776,18.6486,18.6486,3300.0
2010-02-18 09:50:00,19.3,19.33,19.3,19.33,18000.0,18.6582,18.6872,18.6582,18.6872,18000.0
2010-02-18 10:00:00,19.32,19.32,19.3,19.3,19200.0,18.6776,18.6776,18.6582,18.6582,19200.0
2010-02-18 10:10:00,19.3,19.3,19.29,19.29,3300.0,18.6582,18.6582,18.6486,18.6486,3300.0
2010-02-18 10:20:00,19.28,19.28,19.27,19.28,15600.0,18.6389,18.6389,18.6292,18.6389,15600.0
2010-02-18 10:30:00,19.25,19.25,19.22,19.22,40500.0,18.6099,18.6099,18.5809,18.5809,40500.0
2010-02-18 10:40:00,19.22,19.24,19.22,19.23,98700.0,18.5809,18.6002,18.5809,18.5906,98700.0
2010-02-18 10:50:00,19.23,19.24,19.23,19.24,9900.0,18.5906,18.6002,18.5906,18.6002,9900.0
2010-02-18 11:00:00,19.24,19.24,19.23,19.23,9300.0,18.6002,18.6002,18.5906,18.5906,9300.0
2010-02-18 11:10:00,19.22,19.22,19.22,19.22,13500.0,18.5809,18.5809,18.5809,18.5809,13500.0
2010-02-18 11:20:00,19.2,19.2,19.19,19.19,1500.0,18.5616,18.5616,18.5519,18.5519,1500.0
2010-02-18 11:30:00,19.19,19.19,19.19,19.19,600.0,18.5519,18.5519,18.5519,18.5519,600.0
2010-02-18 11:40:00,19.21,19.21,19.19,19.19,3300.0,18.5712,18.5712,18.5519,18.5519,3300.0
2010-02-18 11:50:00,19.19,19.19,19.17,19.18,10800.0,18.5519,18.5519,18.5326,18.5422,10800.0
2010-02-18 12:00:00,19.17,19.17,19.14,19.14,3000.0,18.5326,18.5326,18.5035,18.5035,3000.0
2010-02-18 12:10:00,19.12,19.12,19.12,19.12,15000.0,18.4842,18.4842,18.4842,18.4842,15000.0
2010-02-18 12:20:00,19.13,19.13,19.13,19.13,1200.0,18.4939,18.4939,18.4939,18.4939,1200.0
2010-02-18 12:30:00,19.09,19.09,19.07,19.07,31800.0,18.4552,18.4552,18.4359,18.4359,31800.0
2010-02-18 12:40:00,19.06,19.07,19.05,19.05,33300.0,18.4262,18.4359,18.4165,18.4165,33300.0
2010-02-18 12:50:00,19.07,19.08,19.07,19.07,30900.0,18.4359,18.4455,18.4359,18.4359,30900.0
2010-02-18 13:00:00,19.07,19.08,19.06,19.07,33300.0,18.4359,18.4455,18.4262,18.4359,33300.0
2010-02-18 13:10:00,19.07,19.07,19.04,19.04,2400.0,18.4359,18.4359,18.4069,18.4069,2400.0
2010-02-18 13:20:00,19.02,19.02,19.02,19.02,5100.0,18.3875,18.3875,18.3875,18.3875,5100.0
2010-02-18 13:30:00,19.04,19.05,19.03,19.03,40500.0,18.4069,18.4165,18.3972,18.3972,40500.0
2010-02-18 13:40:00,19.04,19.06,19.04,19.05,9000.0,18.4069,18.4262,18.4069,18.4165,9000.0
2010-02-18 13:50:00,19.07,19.08,19.07,19.08,3000.0,18.4359,18.4455,18.4359,18.4455,3000.0
2010-02-18 14:00:00,19.09,19.09,19.07,19.07,2100.0,18.4552,18.4552,18.4359,18.4359,2100.0
2010-02-18 14:10:00,19.07,19.1,19.06,19.1,9600.0,18.4359,18.4649,18.4262,18.4649,9600.0
2010-02-18 14:20:00,19.1,19.1,19.08,19.08,33600.0,18.4649,18.4649,18.4455,18.4455,33600.0
2010-02-18 14:30:00,19.08,19.11,19.08,19.09,9300.0,18.4455,18.4745,18.4455,18.4552,9300.0
2010-02-18 14:40:00,19.09,19.09,19.07,19.07,13800.0,18.4552,18.4552,18.4359,18.4359,13800.0
2010-02-18 14:50:00,19.08,19.08,19.06,19.07,19800.0,18.4455,18.4455,18.4262,18.4359,19800.0
2010-02-18 15:00:00,19.07,19.07,19.05,19.05,11100.0,18.4359,18.4359,18.4165,18.4165,11100.0
2010-02-18 15:10:00,19.05,19.06,19.05,19.05,8700.0,18.4165,18.4262,18.4165,18.4165,8700.0
2010-02-18 15:20:00,19.05,19.05,19.03,19.03,44700.0,18.4165,18.4165,18.3972,18.3972,44700.0
2010-02-18 15:30:00,19.03,19.06,19.03,19.04,75900.0,18.3972,18.4262,18.3972,18.4069,75900.0
2010-02-18 15:40:00,19.05,19.07,19.05,19.06,17700.0,18.4165,18.4359,18.4165,18.4262,17700.0
2010-02-18 15:50:00,19.06,19.07,19.05,19.06,28200.0,18.4262,18.4359,18.4165,18.4262,28200.0
2010-02-19 09:30:00,19.0,19.0,18.89,18.89,10800.0,18.3682,18.3682,18.2619,18.2619,10800.0
2010-02-19 09:40:00,18.97,18.97,18.94,18.94,1500.0,18.3392,18.3392,18.3102,18.3102,1500.0
2010-02-19 09:50:00,18.93,18.94,18.93,18.93,14700.0,18.3005,18.3102,18.3005,18.3005,14700.0
2010-02-19 10:00:00,18.93,19.01,18.93,19.01,10800.0,18.3005,18.3779,18.3005,18.3779,10800.0
2010-02-19 10:10:00,19.0,19.01,19.0,19.01,900.0,18.3682,18.3779,18.3682,18.3779,900.0
2010-02-19 10:20:00,19.01,19.04,19.01,19.04,5100.0,18.3779,18.4069,18.3779,18.4069,5100.0
2010-02-19 10:30:00,19.02,19.03,19.02,19.02,2400.0,18.3875,18.3972,18.3875,18.3875,2400.0
2010-02-19 10:40:00,19.02,19.07,19.02,19.07,6600.0,18.3875,18.4359,18.3875,18.4359,6600.0
2010-02-19 10:50:00,19.05,19.05,19.04,19.04,600.0,18.4165,18.4165,18.4069,18.4069,600.0
2010-02-19 11:00:00,19.03,19.05,19.03,19.05,600.0,18.3972,18.4165,18.3972,18.4165,600.0
2010-02-19 11:10:00,19.04,19.06,19.04,19.06,6600.0,18.4069,18.4262,18.4069,18.4262,6600.0
2010-02-19 11:20:00,19.05,19.1,19.05,19.1,6000.0,18.4165,18.4649,18.4165,18.4649,6000.0
2010-02-19 11:30:00,19.09,19.11,19.08,19.11,113100.0,18.4552,18.4745,18.4455,18.4745,113100.0
2010-02-19 11:40:00,19.11,19.11,19.09,19.09,3000.0,18.4745,18.4745,18.4552,18.4552,3000.0
2010-02-19 11:50:00,19.08,19.12,19.08,19.12,4500.0,18.4455,18.4842,18.4455,18.4842,4500.0
2010-02-19 12:00:00,19.09,19.11,19.09,19.11,3000.0,18.4552,18.4745,18.4552,18.4745,3000.0
2010-02-19 12:10:00,19.1,19.1,19.1,19.1,6000.0,18.4649,18.4649,18.4649,18.4649,6000.0
2010-02-19 12:20:00,19.11,19.14,19.11,19.13,1800.0,18.4745,18.5035,18.4745,18.4939,1800.0
2010-02-19 12:30:00,19.12,19.12,19.11,19.11,3000.0,18.4842,18.4842,18.4745,18.4745,3000.0
2010-02-19 12:40:00,19.12,19.12,19.11,19.12,1200.0,18.4842,18.4842,18.4745,18.4842,1200.0
2010-02-19 12:50:00,19.13,19.14,19.12,19.14,4200.0,18.4939,18.5035,18.4842,18.5035,4200.0
2010-02-19 13:00:00,19.14,19.15,19.14,19.15,3900.0,18.5035,18.5132,18.5035,18.5132,3900.0
2010-02-19 13:10:00,19.15,19.15,19.14,19.14,14100.0,18.5132,18.5132,18.5035,18.5035,14100.0
2010-02-19 13:20:00,19.14,19.14,19.12,19.12,5100.0,18.5035,18.5035,18.4842,18.4842,5100.0
2010-02-19 13:30:00,19.12,19.12,19.12,19.12,600.0,18.4842,18.4842,18.4842,18.4842,600.0
2010-02-19 13:40:00,19.14,19.14,19.12,19.12,1800.0,18.5035,18.5035,18.4842,18.4842,1800.0
2010-02-19 13:50:00,19.11,19.12,19.09,19.12,3600.0,18.4745,18.4842,18.4552,18.4842,3600.0
2010-02-19 14:00:00,19.12,19.12,19.11,19.11,5100.0,18.4842,18.4842,18.4745,18.4745,5100.0
2010-02-19 14:10:00,19.09,19.12,19.09,19.12,12300.0,18.4552,18.4842,18.4552,18.4842,12300.0
2010-02-19 14:20:00,19.12,19.13,19.12,19.13,600.0,18.4842,18.4939,18.4842,18.4939,600.0
2010-02-19 14:30:00,19.14,19.14,19.14,19.14,300.0,18.5035,18.5035,18.5035,18.5035,300.0
2010-02-19 14:40:00,19.13,19.13,19.12,19.12,2400.0,18.4939,18.4939,18.4842,18.4842,2400.0
2010-02-19 14:50:00,19.12,19.12,19.1,19.1,5700.0,18.4842,18.4842,18.4649,18.4649,5700.0
2010-02-19 15:00:00,19.1,19.1,19.09,19.1,9600.0,18.4649,18.4649,18.4552,18.4649,9600.0
2010-02-19 15:10:00,19.09,19.09,19.05,19.05,1800.0,18.4552,18.4552,18.4165,18.4165,1800.0
2010-02-19 15:20:00,19.05,19.06,19.05,19.06,1800.0,18.4165,18.4262,18.4165,18.4262,1800.0
2010-02-19 15:30:00,19.07,19.08,19.07,19.08,2400.0,18.4359,18.4455,18.4359,18.4455,2400.0
2010-02-19 15:40:00,19.09,19.09,19.09,19.09,1500.0,18.4552,18.4552,18.4552,18.4552,1500.0
2010-02-19 15:50:00,19.08,19.09,19.06,19.06,31500.0,18.4455,18.4552,18.4262,18.4262,31500.0
2010-02-22 09:30:00,19.13,19.15,19.04,19.04,37500.0,18.4939,18.5132,18.4069,18.4069,37500.0
2010-02-22 09:40:00,19.0,19.0,18.96,18.99,18000.0,18.3682,18.3682,18.3295,18.3585,18000.0
2010-02-22 09:50:00,18.97,19.0,18.97,19.0,6000.0,18.3392,18.3682,18.3392,18.3682,6000.0
2010-02-22 10:00:00,19.01,19.01,18.96,18.97,14400.0,18.3779,18.3779,18.3295,18.3392,14400.0
2010-02-22 10:10:00,18.98,18.98,18.95,18.95,2400.0,18.3489,18.3489,18.3199,18.3199,2400.0
2010-02-22 10:20:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-02-22 10:30:00,19.01,19.01,19.0,19.0,7800.0,18.3779,18.3779,18.3682,18.3682,7800.0
2010-02-22 10:40:00,18.99,18.99,18.99,18.99,300.0,18.3585,18.3585,18.3585,18.3585,300.0
2010-02-22 10:50:00,18.97,18.97,18.96,18.96,7800.0,18.3392,18.3392,18.3295,18.3295,7800.0
2010-02-22 11:00:00,18.94,18.94,18.94,18.94,600.0,18.3102,18.3102,18.3102,18.3102,600.0
2010-02-22 11:10:00,18.92,18.93,18.92,18.93,2400.0,18.2909,18.3005,18.2909,18.3005,2400.0
2010-02-22 11:20:00,18.93,18.93,18.93,18.93,600.0,18.3005,18.3005,18.3005,18.3005,600.0
2010-02-22 11:30:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 11:40:00,18.9,18.93,18.9,18.93,3000.0,18.2715,18.3005,18.2715,18.3005,3000.0
2010-02-22 11:50:00,18.92,18.94,18.92,18.94,900.0,18.2909,18.3102,18.2909,18.3102,900.0
2010-02-22 12:00:00,18.94,18.94,18.93,18.93,600.0,18.3102,18.3102,18.3005,18.3005,600.0
2010-02-22 12:10:00,18.92,18.92,18.92,18.92,900.0,18.2909,18.2909,18.2909,18.2909,900.0
2010-02-22 12:20:00,18.93,18.98,18.92,18.98,7200.0,18.3005,18.3489,18.2909,18.3489,7200.0
2010-02-22 12:30:00,18.98,19.0,18.97,18.97,2400.0,18.3489,18.3682,18.3392,18.3392,2400.0
2010-02-22 12:40:00,18.96,18.96,18.96,18.96,6600.0,18.3295,18.3295,18.3295,18.3295,6600.0
2010-02-22 12:50:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-02-22 13:00:00,18.92,18.92,18.9,18.9,7500.0,18.2909,18.2909,18.2715,18.2715,7500.0
2010-02-22 13:10:00,18.9,18.9,18.88,18.88,8100.0,18.2715,18.2715,18.2522,18.2522,8100.0
2010-02-22 13:20:00,18.9,18.9,18.89,18.89,35400.0,18.2715,18.2715,18.2619,18.2619,35400.0
2010-02-22 13:30:00,18.89,18.89,18.89,18.89,6300.0,18.2619,18.2619,18.2619,18.2619,6300.0
2010-02-22 13:40:00,18.9,18.95,18.9,18.95,1800.0,18.2715,18.3199,18.2715,18.3199,1800.0
2010-02-22 13:50:00,18.94,18.94,18.92,18.92,900.0,18.3102,18.3102,18.2909,18.2909,900.0
2010-02-22 14:00:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-22 14:10:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 14:20:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-22 14:30:00,18.93,18.93,18.92,18.92,3900.0,18.3005,18.3005,18.2909,18.2909,3900.0
2010-02-22 14:40:00,18.91,18.92,18.91,18.92,1200.0,18.2812,18.2909,18.2812,18.2909,1200.0
2010-02-22 14:50:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 15:00:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 15:10:00,18.95,18.95,18.94,18.94,7500.0,18.3199,18.3199,18.3102,18.3102,7500.0
2010-02-22 15:20:00,18.95,18.95,18.93,18.94,2400.0,18.3199,18.3199,18.3005,18.3102,2400.0
2010-02-22 15:30:00,18.94,18.94,18.92,18.93,3900.0,18.3102,18.3102,18.2909,18.3005,3900.0
2010-02-22 15:40:00,18.92,18.92,18.89,18.89,21300.0,18.2909,18.2909,18.2619,18.2619,21300.0
2010-02-22 15:50:00,18.89,18.94,18.89,18.93,10800.0,18.2619,18.3102,18.2619,18.3005,10800.0
2010-02-23 09:30:00,18.92,18.95,18.89,18.92,16500.0,18.2909,18.3199,18.2619,18.2909,16500.0
2010-02-23 09:40:00,18.91,18.98,18.9,18.98,57300.0,18.2812,18.3489,18.2715,18.3489,57300.0
2010-02-23 09:50:00,18.98,18.98,18.95,18.95,60300.0,18.3489,18.3489,18.3199,18.3199,60300.0
2010-02-23 10:00:00,18.93,18.93,18.77,18.77,7500.0,18.3005,18.3005,18.1459,18.1459,7500.0
2010-02-23 10:10:00,18.76,18.76,18.67,18.72,23700.0,18.1362,18.1362,18.0492,18.0975,23700.0
2010-02-23 10:20:00,18.7,18.7,18.66,18.67,38700.0,18.0782,18.0782,18.0395,18.0492,38700.0
2010-02-23 10:30:00,18.65,18.67,18.64,18.67,45600.0,18.0298,18.0492,18.0202,18.0492,45600.0
2010-02-23 10:40:00,18.67,18.7,18.66,18.7,20700.0,18.0492,18.0782,18.0395,18.0782,20700.0
2010-02-23 10:50:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-02-23 11:00:00,18.71,18.72,18.68,18.68,5700.0,18.0878,18.0975,18.0588,18.0588,5700.0
2010-02-23 11:10:00,18.67,18.67,18.6,18.6,31200.0,18.0492,18.0492,17.9815,17.9815,31200.0
2010-02-23 11:20:00,18.61,18.62,18.61,18.62,1500.0,17.9912,18.0008,17.9912,18.0008,1500.0
2010-02-23 11:30:00,18.63,18.63,18.63,18.63,900.0,18.0105,18.0105,18.0105,18.0105,900.0
2010-02-23 11:40:00,18.62,18.63,18.61,18.62,2400.0,18.0008,18.0105,17.9912,18.0008,2400.0
2010-02-23 11:50:00,18.62,18.62,18.6,18.6,5100.0,18.0008,18.0008,17.9815,17.9815,5100.0
2010-02-23 12:00:00,18.6,18.6,18.59,18.59,48000.0,17.9815,17.9815,17.9718,17.9718,48000.0
2010-02-23 12:10:00,18.6,18.65,18.6,18.64,52200.0,17.9815,18.0298,17.9815,18.0202,52200.0
2010-02-23 12:20:00,18.63,18.63,18.6,18.61,9300.0,18.0105,18.0105,17.9815,17.9912,9300.0
2010-02-23 12:30:00,18.63,18.66,18.63,18.66,11700.0,18.0105,18.0395,18.0105,18.0395,11700.0
2010-02-23 12:40:00,18.67,18.68,18.66,18.68,34200.0,18.0492,18.0588,18.0395,18.0588,34200.0
2010-02-23 12:50:00,18.69,18.69,18.66,18.66,2700.0,18.0685,18.0685,18.0395,18.0395,2700.0
2010-02-23 13:00:00,18.65,18.65,18.63,18.63,2700.0,18.0298,18.0298,18.0105,18.0105,2700.0
2010-02-23 13:10:00,18.64,18.64,18.63,18.64,3300.0,18.0202,18.0202,18.0105,18.0202,3300.0
2010-02-23 13:20:00,18.67,18.68,18.67,18.68,2100.0,18.0492,18.0588,18.0492,18.0588,2100.0
2010-02-23 13:30:00,18.67,18.67,18.65,18.66,12600.0,18.0492,18.0492,18.0298,18.0395,12600.0
2010-02-23 13:40:00,18.66,18.66,18.65,18.65,1500.0,18.0395,18.0395,18.0298,18.0298,1500.0
2010-02-23 13:50:00,18.64,18.65,18.63,18.63,1200.0,18.0202,18.0298,18.0105,18.0105,1200.0
2010-02-23 14:00:00,18.61,18.62,18.61,18.62,4200.0,17.9912,18.0008,17.9912,18.0008,4200.0
2010-02-23 14:10:00,18.63,18.64,18.62,18.63,9000.0,18.0105,18.0202,18.0008,18.0105,9000.0
2010-02-23 14:20:00,18.63,18.63,18.62,18.62,6300.0,18.0105,18.0105,18.0008,18.0008,6300.0
2010-02-23 14:30:00,18.62,18.64,18.61,18.63,5100.0,18.0008,18.0202,17.9912,18.0105,5100.0
2010-02-23 14:40:00,18.65,18.65,18.64,18.64,2400.0,18.0298,18.0298,18.0202,18.0202,2400.0
2010-02-23 14:50:00,18.67,18.69,18.67,18.67,3000.0,18.0492,18.0685,18.0492,18.0492,3000.0
2010-02-23 15:00:00,18.67,18.69,18.67,18.68,28200.0,18.0492,18.0685,18.0492,18.0588,28200.0
2010-02-23 15:10:00,18.68,18.7,18.68,18.7,2400.0,18.0588,18.0782,18.0588,18.0782,2400.0
2010-02-23 15:20:00,18.7,18.71,18.68,18.7,6000.0,18.0782,18.0878,18.0588,18.0782,6000.0
2010-02-23 15:30:00,18.69,18.69,18.67,18.67,3000.0,18.0685,18.0685,18.0492,18.0492,3000.0
2010-02-23 15:40:00,18.66,18.66,18.63,18.63,36900.0,18.0395,18.0395,18.0105,18.0105,36900.0
2010-02-23 15:50:00,18.63,18.63,18.58,18.59,31500.0,18.0105,18.0105,17.9622,17.9718,31500.0
2010-02-24 09:30:00,18.68,18.7,18.66,18.7,12900.0,18.0588,18.0782,18.0395,18.0782,12900.0
2010-02-24 09:40:00,18.7,18.75,18.69,18.75,8400.0,18.0782,18.1265,18.0685,18.1265,8400.0
2010-02-24 09:50:00,18.75,18.77,18.75,18.77,6300.0,18.1265,18.1459,18.1265,18.1459,6300.0
2010-02-24 10:00:00,18.73,18.73,18.69,18.69,3600.0,18.1072,18.1072,18.0685,18.0685,3600.0
2010-02-24 10:10:00,18.67,18.67,18.64,18.64,8100.0,18.0492,18.0492,18.0202,18.0202,8100.0
2010-02-24 10:20:00,18.63,18.63,18.61,18.63,1800.0,18.0105,18.0105,17.9912,18.0105,1800.0
2010-02-24 10:30:00,18.66,18.72,18.66,18.72,2100.0,18.0395,18.0975,18.0395,18.0975,2100.0
2010-02-24 10:40:00,18.76,18.81,18.76,18.81,10500.0,18.1362,18.1845,18.1362,18.1845,10500.0
2010-02-24 10:50:00,18.8,18.8,18.78,18.78,5100.0,18.1749,18.1749,18.1555,18.1555,5100.0
2010-02-24 11:00:00,18.76,18.79,18.76,18.79,4200.0,18.1362,18.1652,18.1362,18.1652,4200.0
2010-02-24 11:10:00,18.74,18.74,18.72,18.72,1200.0,18.1169,18.1169,18.0975,18.0975,1200.0
2010-02-24 11:20:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 11:30:00,18.72,18.75,18.72,18.72,4500.0,18.0975,18.1265,18.0975,18.0975,4500.0
2010-02-24 11:40:00,18.68,18.69,18.68,18.69,600.0,18.0588,18.0685,18.0588,18.0685,600.0
2010-02-24 11:50:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-02-24 12:00:00,18.71,18.71,18.69,18.69,40500.0,18.0878,18.0878,18.0685,18.0685,40500.0
2010-02-24 12:10:00,18.72,18.72,18.72,18.72,900.0,18.0975,18.0975,18.0975,18.0975,900.0
2010-02-24 12:20:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 12:30:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-02-24 12:40:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 12:50:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 13:00:00,18.67,18.67,18.67,18.67,600.0,18.0492,18.0492,18.0492,18.0492,600.0
2010-02-24 13:10:00,18.68,18.71,18.68,18.71,600.0,18.0588,18.0878,18.0588,18.0878,600.0
2010-02-24 13:20:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-24 13:30:00,18.7,18.71,18.7,18.71,31500.0,18.0782,18.0878,18.0782,18.0878,31500.0
2010-02-24 13:40:00,18.69,18.69,18.69,18.69,15600.0,18.0685,18.0685,18.0685,18.0685,15600.0
2010-02-24 13:50:00,18.71,18.71,18.71,18.71,60300.0,18.0878,18.0878,18.0878,18.0878,60300.0
2010-02-24 14:00:00,18.71,18.71,18.7,18.7,17400.0,18.0878,18.0878,18.0782,18.0782,17400.0
2010-02-24 14:10:00,18.7,18.7,18.7,18.7,2100.0,18.0782,18.0782,18.0782,18.0782,2100.0
2010-02-24 14:20:00,18.71,18.71,18.69,18.69,1500.0,18.0878,18.0878,18.0685,18.0685,1500.0
2010-02-24 14:30:00,18.68,18.68,18.66,18.66,3600.0,18.0588,18.0588,18.0395,18.0395,3600.0
2010-02-24 14:40:00,18.65,18.67,18.65,18.66,4200.0,18.0298,18.0492,18.0298,18.0395,4200.0
2010-02-24 14:50:00,18.66,18.66,18.65,18.66,2400.0,18.0395,18.0395,18.0298,18.0395,2400.0
2010-02-24 15:00:00,18.66,18.66,18.65,18.65,19800.0,18.0395,18.0395,18.0298,18.0298,19800.0
2010-02-24 15:10:00,18.64,18.67,18.63,18.63,5100.0,18.0202,18.0492,18.0105,18.0105,5100.0
2010-02-24 15:20:00,18.63,18.65,18.63,18.64,4500.0,18.0105,18.0298,18.0105,18.0202,4500.0
2010-02-24 15:30:00,18.65,18.68,18.64,18.66,6300.0,18.0298,18.0588,18.0202,18.0395,6300.0
2010-02-24 15:40:00,18.67,18.67,18.65,18.66,12000.0,18.0492,18.0492,18.0298,18.0395,12000.0
2010-02-24 15:50:00,18.65,18.68,18.65,18.67,15000.0,18.0298,18.0588,18.0298,18.0492,15000.0
2010-02-25 09:30:00,18.5,18.5,18.42,18.46,113100.0,17.8848,17.8848,17.8075,17.8462,113100.0
2010-02-25 09:40:00,18.44,18.45,18.4,18.41,11100.0,17.8268,17.8365,17.7882,17.7978,11100.0
2010-02-25 09:50:00,18.43,18.44,18.42,18.42,101400.0,17.8172,17.8268,17.8075,17.8075,101400.0
2010-02-25 10:00:00,18.4,18.42,18.4,18.4,14400.0,17.7882,17.8075,17.7882,17.7882,14400.0
2010-02-25 10:10:00,18.41,18.42,18.41,18.41,6000.0,17.7978,17.8075,17.7978,17.7978,6000.0
2010-02-25 10:20:00,18.42,18.44,18.41,18.43,20100.0,17.8075,17.8268,17.7978,17.8172,20100.0
2010-02-25 10:30:00,18.46,18.46,18.42,18.42,5100.0,17.8462,17.8462,17.8075,17.8075,5100.0
2010-02-25 10:40:00,18.42,18.43,18.41,18.43,3600.0,17.8075,17.8172,17.7978,17.8172,3600.0
2010-02-25 10:50:00,18.43,18.45,18.43,18.45,2700.0,17.8172,17.8365,17.8172,17.8365,2700.0
2010-02-25 11:00:00,18.42,18.43,18.41,18.41,13200.0,17.8075,17.8172,17.7978,17.7978,13200.0
2010-02-25 11:10:00,18.42,18.43,18.42,18.43,23700.0,17.8075,17.8172,17.8075,17.8172,23700.0
2010-02-25 11:20:00,18.41,18.43,18.41,18.42,2400.0,17.7978,17.8172,17.7978,17.8075,2400.0
2010-02-25 11:30:00,18.41,18.44,18.41,18.44,6300.0,17.7978,17.8268,17.7978,17.8268,6300.0
2010-02-25 11:40:00,18.43,18.43,18.41,18.41,1500.0,17.8172,17.8172,17.7978,17.7978,1500.0
2010-02-25 11:50:00,18.42,18.43,18.4,18.4,3000.0,17.8075,17.8172,17.7882,17.7882,3000.0
2010-02-25 12:00:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-02-25 12:10:00,18.42,18.43,18.42,18.43,1500.0,17.8075,17.8172,17.8075,17.8172,1500.0
2010-02-25 12:20:00,18.43,18.43,18.42,18.42,27600.0,17.8172,17.8172,17.8075,17.8075,27600.0
2010-02-25 12:30:00,18.43,18.43,18.42,18.42,2100.0,17.8172,17.8172,17.8075,17.8075,2100.0
2010-02-25 12:40:00,18.42,18.44,18.42,18.44,2100.0,17.8075,17.8268,17.8075,17.8268,2100.0
2010-02-25 12:50:00,18.45,18.46,18.45,18.46,2100.0,17.8365,17.8462,17.8365,17.8462,2100.0
2010-02-25 13:00:00,18.45,18.45,18.41,18.41,97500.0,17.8365,17.8365,17.7978,17.7978,97500.0
2010-02-25 13:10:00,18.42,18.42,18.41,18.42,26100.0,17.8075,17.8075,17.7978,17.8075,26100.0
2010-02-25 13:20:00,18.43,18.43,18.42,18.42,7200.0,17.8172,17.8172,17.8075,17.8075,7200.0
2010-02-25 13:30:00,18.42,18.43,18.42,18.43,13200.0,17.8075,17.8172,17.8075,17.8172,13200.0
2010-02-25 13:40:00,18.43,18.47,18.43,18.47,37200.0,17.8172,17.8558,17.8172,17.8558,37200.0
2010-02-25 13:50:00,18.47,18.56,18.47,18.56,5100.0,17.8558,17.9428,17.8558,17.9428,5100.0
2010-02-25 14:00:00,18.57,18.59,18.53,18.53,34500.0,17.9525,17.9718,17.9138,17.9138,34500.0
2010-02-25 14:10:00,18.54,18.56,18.53,18.54,3900.0,17.9235,17.9428,17.9138,17.9235,3900.0
2010-02-25 14:20:00,18.54,18.58,18.54,18.55,3900.0,17.9235,17.9622,17.9235,17.9332,3900.0
2010-02-25 14:30:00,18.55,18.59,18.55,18.56,4500.0,17.9332,17.9718,17.9332,17.9428,4500.0
2010-02-25 14:40:00,18.55,18.58,18.54,18.54,6300.0,17.9332,17.9622,17.9235,17.9235,6300.0
2010-02-25 14:50:00,18.54,18.56,18.53,18.56,5100.0,17.9235,17.9428,17.9138,17.9428,5100.0
2010-02-25 15:00:00,18.57,18.62,18.55,18.62,3600.0,17.9525,18.0008,17.9332,18.0008,3600.0
2010-02-25 15:10:00,18.62,18.62,18.58,18.58,4200.0,18.0008,18.0008,17.9622,17.9622,4200.0
2010-02-25 15:20:00,18.56,18.6,18.56,18.6,8100.0,17.9428,17.9815,17.9428,17.9815,8100.0
2010-02-25 15:30:00,18.59,18.62,18.59,18.61,5700.0,17.9718,18.0008,17.9718,17.9912,5700.0
2010-02-25 15:40:00,18.62,18.65,18.61,18.61,92400.0,18.0008,18.0298,17.9912,17.9912,92400.0
2010-02-25 15:50:00,18.61,18.63,18.6,18.63,48900.0,17.9912,18.0105,17.9815,18.0105,48900.0
2010-02-26 09:30:00,18.67,18.74,18.67,18.72,51000.0,18.0492,18.1169,18.0492,18.0975,51000.0
2010-02-26 09:40:00,18.7,18.74,18.67,18.74,16500.0,18.0782,18.1169,18.0492,18.1169,16500.0
2010-02-26 09:50:00,18.74,18.74,18.71,18.72,8400.0,18.1169,18.1169,18.0878,18.0975,8400.0
2010-02-26 10:00:00,18.66,18.69,18.55,18.59,21000.0,18.0395,18.0685,17.9332,17.9718,21000.0
2010-02-26 10:10:00,18.63,18.67,18.63,18.67,12000.0,18.0105,18.0492,18.0105,18.0492,12000.0
2010-02-26 10:20:00,18.68,18.7,18.68,18.7,5400.0,18.0588,18.0782,18.0588,18.0782,5400.0
2010-02-26 10:30:00,18.7,18.79,18.7,18.79,17700.0,18.0782,18.1652,18.0782,18.1652,17700.0
2010-02-26 10:40:00,18.78,18.78,18.78,18.78,6300.0,18.1555,18.1555,18.1555,18.1555,6300.0
2010-02-26 10:50:00,18.76,18.76,18.73,18.76,1800.0,18.1362,18.1362,18.1072,18.1362,1800.0
2010-02-26 11:00:00,18.74,18.75,18.74,18.75,3300.0,18.1169,18.1265,18.1169,18.1265,3300.0
2010-02-26 11:10:00,18.77,18.77,18.75,18.76,12000.0,18.1459,18.1459,18.1265,18.1362,12000.0
2010-02-26 11:20:00,18.75,18.75,18.74,18.74,900.0,18.1265,18.1265,18.1169,18.1169,900.0
2010-02-26 11:30:00,18.75,18.77,18.75,18.77,3600.0,18.1265,18.1459,18.1265,18.1459,3600.0
2010-02-26 11:40:00,18.74,18.74,18.74,18.74,1200.0,18.1169,18.1169,18.1169,18.1169,1200.0
2010-02-26 11:50:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-02-26 12:00:00,18.73,18.73,18.73,18.73,300.0,18.1072,18.1072,18.1072,18.1072,300.0
2010-02-26 12:10:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-02-26 12:20:00,18.72,18.72,18.69,18.7,1500.0,18.0975,18.0975,18.0685,18.0782,1500.0
2010-02-26 12:30:00,18.71,18.73,18.71,18.73,1200.0,18.0878,18.1072,18.0878,18.1072,1200.0
2010-02-26 12:40:00,18.73,18.75,18.72,18.72,3900.0,18.1072,18.1265,18.0975,18.0975,3900.0
2010-02-26 12:50:00,18.71,18.71,18.69,18.69,600.0,18.0878,18.0878,18.0685,18.0685,600.0
2010-02-26 13:00:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-26 13:10:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-26 13:20:00,18.73,18.75,18.73,18.75,1500.0,18.1072,18.1265,18.1072,18.1265,1500.0
2010-02-26 13:30:00,18.75,18.76,18.75,18.76,4200.0,18.1265,18.1362,18.1265,18.1362,4200.0
2010-02-26 13:40:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-02-26 13:50:00,18.76,18.76,18.76,18.76,6600.0,18.1362,18.1362,18.1362,18.1362,6600.0
2010-02-26 14:00:00,18.77,18.77,18.76,18.77,3900.0,18.1459,18.1459,18.1362,18.1459,3900.0
2010-02-26 14:10:00,18.77,18.78,18.77,18.78,2100.0,18.1459,18.1555,18.1459,18.1555,2100.0
2010-02-26 14:20:00,18.79,18.79,18.79,18.79,900.0,18.1652,18.1652,18.1652,18.1652,900.0
2010-02-26 14:30:00,18.79,18.79,18.77,18.78,1800.0,18.1652,18.1652,18.1459,18.1555,1800.0
2010-02-26 14:40:00,18.79,18.79,18.78,18.79,900.0,18.1652,18.1652,18.1555,18.1652,900.0
2010-02-26 14:50:00,18.79,18.8,18.79,18.8,4200.0,18.1652,18.1749,18.1652,18.1749,4200.0
2010-02-26 15:00:00,18.8,18.8,18.79,18.79,8400.0,18.1749,18.1749,18.1652,18.1652,8400.0
2010-02-26 15:10:00,18.81,18.83,18.81,18.83,2100.0,18.1845,18.2039,18.1845,18.2039,2100.0
2010-02-26 15:20:00,18.82,18.83,18.81,18.83,6600.0,18.1942,18.2039,18.1845,18.2039,6600.0
2010-02-26 15:30:00,18.82,18.82,18.8,18.82,21900.0,18.1942,18.1942,18.1749,18.1942,21900.0
2010-02-26 15:40:00,18.81,18.81,18.79,18.8,5100.0,18.1845,18.1845,18.1652,18.1749,5100.0
2010-02-26 15:50:00,18.79,18.82,18.77,18.77,13500.0,18.1652,18.1942,18.1459,18.1459,13500.0
2010-03-01 09:30:00,19.17,19.4,19.16,19.38,118800.0,18.5326,18.7549,18.5229,18.7356,118800.0
2010-03-01 09:40:00,19.39,19.48,19.39,19.46,67200.0,18.7452,18.8322,18.7452,18.8129,67200.0
2010-03-01 09:50:00,19.49,19.53,19.49,19.5,8700.0,18.8419,18.8806,18.8419,18.8516,8700.0
2010-03-01 10:00:00,19.51,19.57,19.5,19.56,18900.0,18.8612,18.9193,18.8516,18.9096,18900.0
2010-03-01 10:10:00,19.56,19.56,19.53,19.53,16500.0,18.9096,18.9096,18.8806,18.8806,16500.0
2010-03-01 10:20:00,19.53,19.53,19.5,19.51,24600.0,18.8806,18.8806,18.8516,18.8612,24600.0
2010-03-01 10:30:00,19.51,19.54,19.51,19.53,51300.0,18.8612,18.8902,18.8612,18.8806,51300.0
2010-03-01 10:40:00,19.54,19.54,19.53,19.54,16800.0,18.8902,18.8902,18.8806,18.8902,16800.0
2010-03-01 10:50:00,19.54,19.56,19.53,19.56,43500.0,18.8902,18.9096,18.8806,18.9096,43500.0
2010-03-01 11:00:00,19.55,19.6,19.55,19.6,8100.0,18.8999,18.9483,18.8999,18.9483,8100.0
2010-03-01 11:10:00,19.61,19.62,19.6,19.6,8100.0,18.9579,18.9676,18.9483,18.9483,8100.0
2010-03-01 11:20:00,19.6,19.62,19.6,19.62,51900.0,18.9483,18.9676,18.9483,18.9676,51900.0
2010-03-01 11:30:00,19.62,19.63,19.62,19.62,9600.0,18.9676,18.9773,18.9676,18.9676,9600.0
2010-03-01 11:40:00,19.62,19.63,19.61,19.62,7500.0,18.9676,18.9773,18.9579,18.9676,7500.0
2010-03-01 11:50:00,19.62,19.62,19.61,19.62,19200.0,18.9676,18.9676,18.9579,18.9676,19200.0
2010-03-01 12:00:00,19.62,19.65,19.62,19.65,7500.0,18.9676,18.9966,18.9676,18.9966,7500.0
2010-03-01 12:10:00,19.63,19.64,19.63,19.63,49500.0,18.9773,18.9869,18.9773,18.9773,49500.0
2010-03-01 12:20:00,19.63,19.63,19.62,19.62,3000.0,18.9773,18.9773,18.9676,18.9676,3000.0
2010-03-01 12:30:00,19.62,19.62,19.62,19.62,1800.0,18.9676,18.9676,18.9676,18.9676,1800.0
2010-03-01 12:40:00,19.63,19.65,19.63,19.65,1200.0,18.9773,18.9966,18.9773,18.9966,1200.0
2010-03-01 12:50:00,19.65,19.66,19.64,19.64,5700.0,18.9966,19.0063,18.9869,18.9869,5700.0
2010-03-01 13:00:00,19.65,19.65,19.64,19.64,900.0,18.9966,18.9966,18.9869,18.9869,900.0
2010-03-01 13:10:00,19.65,19.65,19.63,19.63,8700.0,18.9966,18.9966,18.9773,18.9773,8700.0
2010-03-01 13:20:00,19.64,19.65,19.63,19.65,21600.0,18.9869,18.9966,18.9773,18.9966,21600.0
2010-03-01 13:30:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-03-01 13:40:00,19.67,19.7,19.67,19.7,103200.0,19.0159,19.0449,19.0159,19.0449,103200.0
2010-03-01 13:50:00,19.71,19.71,19.71,19.71,5700.0,19.0546,19.0546,19.0546,19.0546,5700.0
2010-03-01 14:00:00,19.7,19.7,19.68,19.7,18000.0,19.0449,19.0449,19.0256,19.0449,18000.0
2010-03-01 14:10:00,19.7,19.73,19.7,19.73,23400.0,19.0449,19.0739,19.0449,19.0739,23400.0
2010-03-01 14:20:00,19.73,19.73,19.73,19.73,2100.0,19.0739,19.0739,19.0739,19.0739,2100.0
2010-03-01 14:30:00,19.72,19.73,19.72,19.72,2700.0,19.0643,19.0739,19.0643,19.0643,2700.0
2010-03-01 14:40:00,19.72,19.72,19.71,19.71,4800.0,19.0643,19.0643,19.0546,19.0546,4800.0
2010-03-01 14:50:00,19.7,19.71,19.7,19.7,24300.0,19.0449,19.0546,19.0449,19.0449,24300.0
2010-03-01 15:00:00,19.71,19.72,19.69,19.69,114600.0,19.0546,19.0643,19.0353,19.0353,114600.0
2010-03-01 15:10:00,19.69,19.72,19.69,19.72,18900.0,19.0353,19.0643,19.0353,19.0643,18900.0
2010-03-01 15:20:00,19.72,19.76,19.72,19.75,22500.0,19.0643,19.1029,19.0643,19.0933,22500.0
2010-03-01 15:30:00,19.74,19.76,19.74,19.76,27900.0,19.0836,19.1029,19.0836,19.1029,27900.0
2010-03-01 15:40:00,19.75,19.76,19.73,19.73,48900.0,19.0933,19.1029,19.0739,19.0739,48900.0
2010-03-01 15:50:00,19.74,19.76,19.74,19.76,93600.0,19.0836,19.1029,19.0836,19.1029,93600.0
2010-03-02 09:30:00,19.79,19.79,19.69,19.71,23700.0,19.1319,19.1319,19.0353,19.0546,23700.0
2010-03-02 09:40:00,19.72,19.75,19.72,19.73,15000.0,19.0643,19.0933,19.0643,19.0739,15000.0
2010-03-02 09:50:00,19.72,19.75,19.72,19.74,38400.0,19.0643,19.0933,19.0643,19.0836,38400.0
2010-03-02 10:00:00,19.74,19.79,19.73,19.79,44100.0,19.0836,19.1319,19.0739,19.1319,44100.0
2010-03-02 10:10:00,19.79,19.83,19.78,19.83,7800.0,19.1319,19.1706,19.1223,19.1706,7800.0
2010-03-02 10:20:00,19.85,19.86,19.84,19.86,8400.0,19.1899,19.1996,19.1803,19.1996,8400.0
2010-03-02 10:30:00,19.86,19.93,19.86,19.93,9000.0,19.1996,19.2673,19.1996,19.2673,9000.0
2010-03-02 10:40:00,19.93,19.93,19.9,19.91,8400.0,19.2673,19.2673,19.2383,19.2479,8400.0
2010-03-02 10:50:00,19.91,19.91,19.88,19.89,17100.0,19.2479,19.2479,19.2189,19.2286,17100.0
2010-03-02 11:00:00,19.89,19.9,19.89,19.89,33900.0,19.2286,19.2383,19.2286,19.2286,33900.0
2010-03-02 11:10:00,19.9,19.9,19.89,19.9,13800.0,19.2383,19.2383,19.2286,19.2383,13800.0
2010-03-02 11:20:00,19.9,19.91,19.9,19.91,1500.0,19.2383,19.2479,19.2383,19.2479,1500.0
2010-03-02 11:30:00,19.9,19.95,19.9,19.95,6900.0,19.2383,19.2866,19.2383,19.2866,6900.0
2010-03-02 11:40:00,19.95,19.97,19.95,19.97,2400.0,19.2866,19.3059,19.2866,19.3059,2400.0
2010-03-02 11:50:00,19.96,19.96,19.93,19.95,25500.0,19.2963,19.2963,19.2673,19.2866,25500.0
2010-03-02 12:00:00,19.97,19.97,19.96,19.96,4200.0,19.3059,19.3059,19.2963,19.2963,4200.0
2010-03-02 12:10:00,19.95,19.95,19.92,19.92,24000.0,19.2866,19.2866,19.2576,19.2576,24000.0
2010-03-02 12:20:00,19.92,19.95,19.92,19.94,13800.0,19.2576,19.2866,19.2576,19.2769,13800.0
2010-03-02 12:30:00,19.94,19.94,19.94,19.94,1500.0,19.2769,19.2769,19.2769,19.2769,1500.0
2010-03-02 12:40:00,19.94,19.94,19.94,19.94,3300.0,19.2769,19.2769,19.2769,19.2769,3300.0
2010-03-02 12:50:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-03-02 13:00:00,19.95,19.95,19.94,19.94,1200.0,19.2866,19.2866,19.2769,19.2769,1200.0
2010-03-02 13:10:00,19.95,19.95,19.95,19.95,1500.0,19.2866,19.2866,19.2866,19.2866,1500.0
2010-03-02 13:20:00,19.95,19.95,19.93,19.93,16500.0,19.2866,19.2866,19.2673,19.2673,16500.0
2010-03-02 13:30:00,19.94,19.94,19.94,19.94,1800.0,19.2769,19.2769,19.2769,19.2769,1800.0
2010-03-02 13:40:00,19.96,19.96,19.95,19.95,1200.0,19.2963,19.2963,19.2866,19.2866,1200.0
2010-03-02 13:50:00,19.95,19.97,19.95,19.97,7200.0,19.2866,19.3059,19.2866,19.3059,7200.0
2010-03-02 14:00:00,19.97,19.98,19.97,19.98,23100.0,19.3059,19.3156,19.3059,19.3156,23100.0
2010-03-02 14:10:00,19.97,19.97,19.96,19.96,1500.0,19.3059,19.3059,19.2963,19.2963,1500.0
2010-03-02 14:20:00,19.97,19.97,19.95,19.96,9000.0,19.3059,19.3059,19.2866,19.2963,9000.0
2010-03-02 14:30:00,19.96,19.96,19.95,19.95,16800.0,19.2963,19.2963,19.2866,19.2866,16800.0
2010-03-02 14:40:00,19.95,19.95,19.95,19.95,2400.0,19.2866,19.2866,19.2866,19.2866,2400.0
2010-03-02 14:50:00,19.95,19.95,19.93,19.95,19500.0,19.2866,19.2866,19.2673,19.2866,19500.0
2010-03-02 15:00:00,19.97,19.98,19.97,19.98,9900.0,19.3059,19.3156,19.3059,19.3156,9900.0
2010-03-02 15:10:00,19.98,19.98,19.96,19.97,7500.0,19.3156,19.3156,19.2963,19.3059,7500.0
2010-03-02 15:20:00,19.95,19.95,19.93,19.93,5100.0,19.2866,19.2866,19.2673,19.2673,5100.0
2010-03-02 15:30:00,19.93,19.96,19.92,19.93,9600.0,19.2673,19.2963,19.2576,19.2673,9600.0
2010-03-02 15:40:00,19.94,19.94,19.9,19.93,9000.0,19.2769,19.2769,19.2383,19.2673,9000.0
2010-03-02 15:50:00,19.93,19.93,19.91,19.92,23400.0,19.2673,19.2673,19.2479,19.2576,23400.0
2010-03-03 09:30:00,19.57,19.57,19.45,19.47,136200.0,18.9193,18.9193,18.8032,18.8226,136200.0
2010-03-03 09:40:00,19.48,19.56,19.48,19.55,32700.0,18.8322,18.9096,18.8322,18.8999,32700.0
2010-03-03 09:50:00,19.56,19.56,19.53,19.55,73800.0,18.9096,18.9096,18.8806,18.8999,73800.0
2010-03-03 10:00:00,19.54,19.57,19.52,19.52,63600.0,18.8902,18.9193,18.8709,18.8709,63600.0
2010-03-03 10:10:00,19.51,19.52,19.5,19.51,37200.0,18.8612,18.8709,18.8516,18.8612,37200.0
2010-03-03 10:20:00,19.52,19.52,19.5,19.5,7800.0,18.8709,18.8709,18.8516,18.8516,7800.0
2010-03-03 10:30:00,19.5,19.54,19.5,19.52,13500.0,18.8516,18.8902,18.8516,18.8709,13500.0
2010-03-03 10:40:00,19.52,19.54,19.5,19.54,9300.0,18.8709,18.8902,18.8516,18.8902,9300.0
2010-03-03 10:50:00,19.55,19.59,19.54,19.59,11700.0,18.8999,18.9386,18.8902,18.9386,11700.0
2010-03-03 11:00:00,19.6,19.61,19.59,19.6,68400.0,18.9483,18.9579,18.9386,18.9483,68400.0
2010-03-03 11:10:00,19.59,19.59,19.58,19.58,11700.0,18.9386,18.9386,18.9289,18.9289,11700.0
2010-03-03 11:20:00,19.57,19.59,19.57,19.57,1800.0,18.9193,18.9386,18.9193,18.9193,1800.0
2010-03-03 11:30:00,19.57,19.57,19.55,19.55,4200.0,18.9193,18.9193,18.8999,18.8999,4200.0
2010-03-03 11:40:00,19.56,19.56,19.54,19.55,2100.0,18.9096,18.9096,18.8902,18.8999,2100.0
2010-03-03 11:50:00,19.56,19.56,19.56,19.56,2400.0,18.9096,18.9096,18.9096,18.9096,2400.0
2010-03-03 12:00:00,19.56,19.56,19.52,19.52,17400.0,18.9096,18.9096,18.8709,18.8709,17400.0
2010-03-03 12:10:00,19.52,19.53,19.51,19.52,2100.0,18.8709,18.8806,18.8612,18.8709,2100.0
2010-03-03 12:20:00,19.52,19.53,19.52,19.53,1800.0,18.8709,18.8806,18.8709,18.8806,1800.0
2010-03-03 12:30:00,19.54,19.54,19.52,19.52,1500.0,18.8902,18.8902,18.8709,18.8709,1500.0
2010-03-03 12:40:00,19.52,19.53,19.51,19.52,7200.0,18.8709,18.8806,18.8612,18.8709,7200.0
2010-03-03 12:50:00,19.52,19.52,19.49,19.49,4200.0,18.8709,18.8709,18.8419,18.8419,4200.0
2010-03-03 13:00:00,19.51,19.52,19.51,19.51,19500.0,18.8612,18.8709,18.8612,18.8612,19500.0
2010-03-03 13:10:00,19.51,19.51,19.51,19.51,1200.0,18.8612,18.8612,18.8612,18.8612,1200.0
2010-03-03 13:20:00,19.52,19.52,19.51,19.51,8100.0,18.8709,18.8709,18.8612,18.8612,8100.0
2010-03-03 13:30:00,19.52,19.52,19.5,19.51,9900.0,18.8709,18.8709,18.8516,18.8612,9900.0
2010-03-03 13:40:00,19.52,19.54,19.52,19.54,1200.0,18.8709,18.8902,18.8709,18.8902,1200.0
2010-03-03 13:50:00,19.54,19.55,19.54,19.55,99600.0,18.8902,18.8999,18.8902,18.8999,99600.0
2010-03-03 14:00:00,19.55,19.55,19.53,19.53,7800.0,18.8999,18.8999,18.8806,18.8806,7800.0
2010-03-03 14:10:00,19.54,19.54,19.53,19.53,8700.0,18.8902,18.8902,18.8806,18.8806,8700.0
2010-03-03 14:20:00,19.5,19.51,19.49,19.49,6000.0,18.8516,18.8612,18.8419,18.8419,6000.0
2010-03-03 14:30:00,19.5,19.5,19.48,19.48,8100.0,18.8516,18.8516,18.8322,18.8322,8100.0
2010-03-03 14:40:00,19.47,19.47,19.42,19.42,32400.0,18.8226,18.8226,18.7742,18.7742,32400.0
2010-03-03 14:50:00,19.41,19.45,19.41,19.44,15000.0,18.7646,18.8032,18.7646,18.7936,15000.0
2010-03-03 15:00:00,19.43,19.46,19.43,19.46,7500.0,18.7839,18.8129,18.7839,18.8129,7500.0
2010-03-03 15:10:00,19.47,19.49,19.46,19.46,4200.0,18.8226,18.8419,18.8129,18.8129,4200.0
2010-03-03 15:20:00,19.46,19.47,19.46,19.47,8700.0,18.8129,18.8226,18.8129,18.8226,8700.0
2010-03-03 15:30:00,19.46,19.5,19.46,19.48,4200.0,18.8129,18.8516,18.8129,18.8322,4200.0
2010-03-03 15:40:00,19.49,19.5,19.47,19.49,18900.0,18.8419,18.8516,18.8226,18.8419,18900.0
2010-03-03 15:50:00,19.49,19.49,19.46,19.46,30000.0,18.8419,18.8419,18.8129,18.8129,30000.0
2010-03-04 09:30:00,19.48,19.48,19.46,19.46,5700.0,18.8322,18.8322,18.8129,18.8129,5700.0
2010-03-04 09:40:00,19.44,19.48,19.44,19.46,22500.0,18.7936,18.8322,18.7936,18.8129,22500.0
2010-03-04 09:50:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-03-04 10:00:00,19.48,19.48,19.41,19.42,11700.0,18.8322,18.8322,18.7646,18.7742,11700.0
2010-03-04 10:10:00,19.42,19.43,19.39,19.39,21900.0,18.7742,18.7839,18.7452,18.7452,21900.0
2010-03-04 10:20:00,19.39,19.42,19.37,19.42,28500.0,18.7452,18.7742,18.7259,18.7742,28500.0
2010-03-04 10:30:00,19.43,19.43,19.37,19.38,45000.0,18.7839,18.7839,18.7259,18.7356,45000.0
2010-03-04 10:40:00,19.38,19.42,19.37,19.42,53100.0,18.7356,18.7742,18.7259,18.7742,53100.0
2010-03-04 10:50:00,19.43,19.43,19.42,19.42,8700.0,18.7839,18.7839,18.7742,18.7742,8700.0
2010-03-04 11:00:00,19.41,19.45,19.41,19.45,2700.0,18.7646,18.8032,18.7646,18.8032,2700.0
2010-03-04 11:10:00,19.41,19.41,19.41,19.41,600.0,18.7646,18.7646,18.7646,18.7646,600.0
2010-03-04 11:20:00,19.38,19.39,19.38,19.39,1200.0,18.7356,18.7452,18.7356,18.7452,1200.0
2010-03-04 11:30:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-03-04 11:40:00,19.37,19.38,19.37,19.38,900.0,18.7259,18.7356,18.7259,18.7356,900.0
2010-03-04 11:50:00,19.36,19.36,19.36,19.36,900.0,18.7162,18.7162,18.7162,18.7162,900.0
2010-03-04 12:00:00,19.34,19.34,19.33,19.33,3300.0,18.6969,18.6969,18.6872,18.6872,3300.0
2010-03-04 12:10:00,19.33,19.33,19.31,19.31,1200.0,18.6872,18.6872,18.6679,18.6679,1200.0
2010-03-04 12:20:00,19.32,19.32,19.3,19.3,3600.0,18.6776,18.6776,18.6582,18.6582,3600.0
2010-03-04 12:30:00,19.32,19.32,19.28,19.28,3600.0,18.6776,18.6776,18.6389,18.6389,3600.0
2010-03-04 12:40:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-03-04 12:50:00,19.29,19.29,19.29,19.29,6000.0,18.6486,18.6486,18.6486,18.6486,6000.0
2010-03-04 13:00:00,19.29,19.29,19.29,19.29,600.0,18.6486,18.6486,18.6486,18.6486,600.0
2010-03-04 13:10:00,19.29,19.29,19.29,19.29,300.0,18.6486,18.6486,18.6486,18.6486,300.0
2010-03-04 13:20:00,19.27,19.27,19.27,19.27,300.0,18.6292,18.6292,18.6292,18.6292,300.0
2010-03-04 13:30:00,19.26,19.26,19.26,19.26,1200.0,18.6196,18.6196,18.6196,18.6196,1200.0
2010-03-04 13:40:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 13:50:00,19.26,19.26,19.25,19.25,4500.0,18.6196,18.6196,18.6099,18.6099,4500.0
2010-03-04 14:00:00,19.25,19.26,19.25,19.26,3000.0,18.6099,18.6196,18.6099,18.6196,3000.0
2010-03-04 14:10:00,19.27,19.27,19.27,19.27,600.0,18.6292,18.6292,18.6292,18.6292,600.0
2010-03-04 14:20:00,19.28,19.28,19.26,19.26,1800.0,18.6389,18.6389,18.6196,18.6196,1800.0
2010-03-04 14:30:00,19.26,19.28,19.26,19.27,1800.0,18.6196,18.6389,18.6196,18.6292,1800.0
2010-03-04 14:40:00,19.26,19.27,19.26,19.27,1800.0,18.6196,18.6292,18.6196,18.6292,1800.0
2010-03-04 14:50:00,19.27,19.27,19.27,19.27,2400.0,18.6292,18.6292,18.6292,18.6292,2400.0
2010-03-04 15:00:00,19.28,19.28,19.26,19.27,1200.0,18.6389,18.6389,18.6196,18.6292,1200.0
2010-03-04 15:10:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 15:20:00,19.3,19.31,19.3,19.31,1500.0,18.6582,18.6679,18.6582,18.6679,1500.0
2010-03-04 15:30:00,19.33,19.33,19.32,19.32,3600.0,18.6872,18.6872,18.6776,18.6776,3600.0
2010-03-04 15:40:00,19.32,19.35,19.32,19.33,5700.0,18.6776,18.7066,18.6776,18.6872,5700.0
2010-03-04 15:50:00,19.32,19.34,19.32,19.33,12000.0,18.6776,18.6969,18.6776,18.6872,12000.0
2010-03-05 09:30:00,19.43,19.51,19.42,19.5,18300.0,18.7839,18.8612,18.7742,18.8516,18300.0
2010-03-05 09:40:00,19.5,19.52,19.5,19.52,43500.0,18.8516,18.8709,18.8516,18.8709,43500.0
2010-03-05 09:50:00,19.55,19.56,19.54,19.54,18600.0,18.8999,18.9096,18.8902,18.8902,18600.0
2010-03-05 10:00:00,19.53,19.53,19.51,19.51,37200.0,18.8806,18.8806,18.8612,18.8612,37200.0
2010-03-05 10:10:00,19.52,19.54,19.51,19.54,48300.0,18.8709,18.8902,18.8612,18.8902,48300.0
2010-03-05 10:20:00,19.54,19.6,19.54,19.59,40800.0,18.8902,18.9483,18.8902,18.9386,40800.0
2010-03-05 10:30:00,19.59,19.6,19.59,19.6,144600.0,18.9386,18.9483,18.9386,18.9483,144600.0
2010-03-05 10:40:00,19.6,19.61,19.59,19.61,34500.0,18.9483,18.9579,18.9386,18.9579,34500.0
2010-03-05 10:50:00,19.61,19.62,19.61,19.62,24300.0,18.9579,18.9676,18.9579,18.9676,24300.0
2010-03-05 11:00:00,19.62,19.64,19.62,19.64,32700.0,18.9676,18.9869,18.9676,18.9869,32700.0
2010-03-05 11:10:00,19.64,19.66,19.64,19.65,149400.0,18.9869,19.0063,18.9869,18.9966,149400.0
2010-03-05 11:20:00,19.65,19.66,19.65,19.66,22800.0,18.9966,19.0063,18.9966,19.0063,22800.0
2010-03-05 11:30:00,19.65,19.66,19.63,19.63,51300.0,18.9966,19.0063,18.9773,18.9773,51300.0
2010-03-05 11:40:00,19.63,19.64,19.62,19.63,28200.0,18.9773,18.9869,18.9676,18.9773,28200.0
2010-03-05 11:50:00,19.63,19.64,19.63,19.63,23700.0,18.9773,18.9869,18.9773,18.9773,23700.0
2010-03-05 12:00:00,19.63,19.63,19.62,19.63,28500.0,18.9773,18.9773,18.9676,18.9773,28500.0
2010-03-05 12:10:00,19.63,19.63,19.62,19.62,30000.0,18.9773,18.9773,18.9676,18.9676,30000.0
2010-03-05 12:20:00,19.64,19.64,19.63,19.64,33600.0,18.9869,18.9869,18.9773,18.9869,33600.0
2010-03-05 12:30:00,19.64,19.65,19.63,19.64,8400.0,18.9869,18.9966,18.9773,18.9869,8400.0
2010-03-05 12:40:00,19.65,19.66,19.65,19.65,36300.0,18.9966,19.0063,18.9966,18.9966,36300.0
2010-03-05 12:50:00,19.65,19.65,19.65,19.65,6300.0,18.9966,18.9966,18.9966,18.9966,6300.0
2010-03-05 13:00:00,19.65,19.65,19.63,19.63,36000.0,18.9966,18.9966,18.9773,18.9773,36000.0
2010-03-05 13:10:00,19.63,19.65,19.63,19.64,35700.0,18.9773,18.9966,18.9773,18.9869,35700.0
2010-03-05 13:20:00,19.64,19.64,19.63,19.63,27900.0,18.9869,18.9869,18.9773,18.9773,27900.0
2010-03-05 13:30:00,19.63,19.63,19.62,19.62,26400.0,18.9773,18.9773,18.9676,18.9676,26400.0
2010-03-05 13:40:00,19.62,19.63,19.62,19.63,3000.0,18.9676,18.9773,18.9676,18.9773,3000.0
2010-03-05 13:50:00,19.64,19.64,19.63,19.63,21600.0,18.9869,18.9869,18.9773,18.9773,21600.0
2010-03-05 14:00:00,19.63,19.63,19.63,19.63,35400.0,18.9773,18.9773,18.9773,18.9773,35400.0
2010-03-05 14:10:00,19.63,19.63,19.59,19.59,43800.0,18.9773,18.9773,18.9386,18.9386,43800.0
2010-03-05 14:20:00,19.59,19.61,19.59,19.61,9600.0,18.9386,18.9579,18.9386,18.9579,9600.0
2010-03-05 14:30:00,19.61,19.63,19.61,19.63,15300.0,18.9579,18.9773,18.9579,18.9773,15300.0
2010-03-05 14:40:00,19.63,19.66,19.63,19.66,26700.0,18.9773,19.0063,18.9773,19.0063,26700.0
2010-03-05 14:50:00,19.66,19.66,19.65,19.65,42600.0,19.0063,19.0063,18.9966,18.9966,42600.0
2010-03-05 15:00:00,19.65,19.68,19.65,19.67,22500.0,18.9966,19.0256,18.9966,19.0159,22500.0
2010-03-05 15:10:00,19.67,19.67,19.65,19.65,86400.0,19.0159,19.0159,18.9966,18.9966,86400.0
2010-03-05 15:20:00,19.65,19.65,19.64,19.65,38700.0,18.9966,18.9966,18.9869,18.9966,38700.0
2010-03-05 15:30:00,19.64,19.66,19.64,19.66,33000.0,18.9869,19.0063,18.9869,19.0063,33000.0
2010-03-05 15:40:00,19.66,19.66,19.65,19.66,100800.0,19.0063,19.0063,18.9966,19.0063,100800.0
2010-03-05 15:50:00,19.67,19.68,19.66,19.68,112800.0,19.0159,19.0256,19.0063,19.0256,112800.0
2010-03-08 09:30:00,19.7,19.71,19.62,19.68,6900.0,19.0449,19.0546,18.9676,19.0256,6900.0
2010-03-08 09:40:00,19.7,19.7,19.66,19.66,1200.0,19.0449,19.0449,19.0063,19.0063,1200.0
2010-03-08 09:50:00,19.65,19.68,19.64,19.67,66300.0,18.9966,19.0256,18.9869,19.0159,66300.0
2010-03-08 10:00:00,19.68,19.71,19.68,19.69,70500.0,19.0256,19.0546,19.0256,19.0353,70500.0
2010-03-08 10:10:00,19.69,19.72,19.69,19.72,58200.0,19.0353,19.0643,19.0353,19.0643,58200.0
2010-03-08 10:20:00,19.72,19.73,19.69,19.69,36600.0,19.0643,19.0739,19.0353,19.0353,36600.0
2010-03-08 10:30:00,19.71,19.71,19.68,19.7,20100.0,19.0546,19.0546,19.0256,19.0449,20100.0
2010-03-08 10:40:00,19.7,19.7,19.69,19.7,11100.0,19.0449,19.0449,19.0353,19.0449,11100.0
2010-03-08 10:50:00,19.71,19.73,19.71,19.71,31200.0,19.0546,19.0739,19.0546,19.0546,31200.0
2010-03-08 11:00:00,19.73,19.73,19.72,19.73,3900.0,19.0739,19.0739,19.0643,19.0739,3900.0
2010-03-08 11:10:00,19.73,19.75,19.73,19.75,24600.0,19.0739,19.0933,19.0739,19.0933,24600.0
2010-03-08 11:20:00,19.75,19.77,19.74,19.75,9300.0,19.0933,19.1126,19.0836,19.0933,9300.0
2010-03-08 11:30:00,19.74,19.76,19.74,19.76,16200.0,19.0836,19.1029,19.0836,19.1029,16200.0
2010-03-08 11:40:00,19.76,19.76,19.75,19.75,24600.0,19.1029,19.1029,19.0933,19.0933,24600.0
2010-03-08 11:50:00,19.75,19.75,19.74,19.74,600.0,19.0933,19.0933,19.0836,19.0836,600.0
2010-03-08 12:00:00,19.74,19.74,19.72,19.73,33300.0,19.0836,19.0836,19.0643,19.0739,33300.0
2010-03-08 12:10:00,19.72,19.74,19.72,19.74,13200.0,19.0643,19.0836,19.0643,19.0836,13200.0
2010-03-08 12:20:00,19.74,19.74,19.72,19.73,17700.0,19.0836,19.0836,19.0643,19.0739,17700.0
2010-03-08 12:30:00,19.73,19.73,19.72,19.73,9300.0,19.0739,19.0739,19.0643,19.0739,9300.0
2010-03-08 12:40:00,19.73,19.73,19.7,19.7,11100.0,19.0739,19.0739,19.0449,19.0449,11100.0
2010-03-08 12:50:00,19.72,19.72,19.7,19.7,5100.0,19.0643,19.0643,19.0449,19.0449,5100.0
2010-03-08 13:00:00,19.72,19.74,19.71,19.74,12300.0,19.0643,19.0836,19.0546,19.0836,12300.0
2010-03-08 13:10:00,19.73,19.73,19.72,19.72,4800.0,19.0739,19.0739,19.0643,19.0643,4800.0
2010-03-08 13:20:00,19.71,19.72,19.71,19.72,600.0,19.0546,19.0643,19.0546,19.0643,600.0
2010-03-08 13:30:00,19.72,19.75,19.72,19.75,38100.0,19.0643,19.0933,19.0643,19.0933,38100.0
2010-03-08 13:40:00,19.75,19.75,19.74,19.74,2100.0,19.0933,19.0933,19.0836,19.0836,2100.0
2010-03-08 13:50:00,19.73,19.73,19.73,19.73,900.0,19.0739,19.0739,19.0739,19.0739,900.0
2010-03-08 14:00:00,19.74,19.74,19.73,19.73,7200.0,19.0836,19.0836,19.0739,19.0739,7200.0
2010-03-08 14:10:00,19.73,19.74,19.73,19.73,1200.0,19.0739,19.0836,19.0739,19.0739,1200.0
2010-03-08 14:20:00,19.73,19.73,19.73,19.73,900.0,19.0739,19.0739,19.0739,19.0739,900.0
2010-03-08 14:30:00,19.73,19.73,19.71,19.73,4800.0,19.0739,19.0739,19.0546,19.0739,4800.0
2010-03-08 14:40:00,19.73,19.74,19.73,19.73,4500.0,19.0739,19.0836,19.0739,19.0739,4500.0
2010-03-08 14:50:00,19.74,19.74,19.73,19.73,1500.0,19.0836,19.0836,19.0739,19.0739,1500.0
2010-03-08 15:00:00,19.73,19.73,19.72,19.72,3900.0,19.0739,19.0739,19.0643,19.0643,3900.0
2010-03-08 15:10:00,19.72,19.72,19.7,19.71,11400.0,19.0643,19.0643,19.0449,19.0546,11400.0
2010-03-08 15:20:00,19.71,19.72,19.71,19.72,6000.0,19.0546,19.0643,19.0546,19.0643,6000.0
2010-03-08 15:30:00,19.72,19.73,19.71,19.73,4800.0,19.0643,19.0739,19.0546,19.0739,4800.0
2010-03-08 15:40:00,19.73,19.74,19.73,19.73,4200.0,19.0739,19.0836,19.0739,19.0739,4200.0
2010-03-08 15:50:00,19.74,19.76,19.73,19.73,29400.0,19.0836,19.1029,19.0739,19.0739,29400.0
2010-03-09 09:30:00,19.72,19.79,19.7,19.77,9600.0,19.0643,19.1319,19.0449,19.1126,9600.0
2010-03-09 09:40:00,19.78,19.82,19.78,19.82,9300.0,19.1223,19.1609,19.1223,19.1609,9300.0
2010-03-09 09:50:00,19.84,19.86,19.84,19.86,3900.0,19.1803,19.1996,19.1803,19.1996,3900.0
2010-03-09 10:00:00,19.86,19.89,19.86,19.87,5100.0,19.1996,19.2286,19.1996,19.2093,5100.0
2010-03-09 10:10:00,19.87,19.92,19.87,19.92,23100.0,19.2093,19.2576,19.2093,19.2576,23100.0
2010-03-09 10:20:00,19.91,19.92,19.9,19.9,12000.0,19.2479,19.2576,19.2383,19.2383,12000.0
2010-03-09 10:30:00,19.9,19.92,19.9,19.91,28200.0,19.2383,19.2576,19.2383,19.2479,28200.0
2010-03-09 10:40:00,19.9,19.93,19.9,19.92,163800.0,19.2383,19.2673,19.2383,19.2576,163800.0
2010-03-09 10:50:00,19.92,19.94,19.92,19.92,3000.0,19.2576,19.2769,19.2576,19.2576,3000.0
2010-03-09 11:00:00,19.91,19.91,19.88,19.9,23400.0,19.2479,19.2479,19.2189,19.2383,23400.0
2010-03-09 11:10:00,19.92,19.93,19.92,19.92,7500.0,19.2576,19.2673,19.2576,19.2576,7500.0
2010-03-09 11:20:00,19.93,19.93,19.91,19.91,4500.0,19.2673,19.2673,19.2479,19.2479,4500.0
2010-03-09 11:30:00,19.91,19.95,19.91,19.92,27300.0,19.2479,19.2866,19.2479,19.2576,27300.0
2010-03-09 11:40:00,19.91,19.92,19.9,19.92,20700.0,19.2479,19.2576,19.2383,19.2576,20700.0
2010-03-09 11:50:00,19.94,19.95,19.94,19.94,17400.0,19.2769,19.2866,19.2769,19.2769,17400.0
2010-03-09 12:00:00,19.93,19.93,19.92,19.92,1800.0,19.2673,19.2673,19.2576,19.2576,1800.0
2010-03-09 12:10:00,19.92,19.98,19.92,19.98,51000.0,19.2576,19.3156,19.2576,19.3156,51000.0
2010-03-09 12:20:00,19.99,20.01,19.99,20.0,44100.0,19.3253,19.3446,19.3253,19.335,44100.0
2010-03-09 12:30:00,19.98,19.99,19.98,19.99,2700.0,19.3156,19.3253,19.3156,19.3253,2700.0
2010-03-09 12:40:00,19.99,19.99,19.98,19.98,5400.0,19.3253,19.3253,19.3156,19.3156,5400.0
2010-03-09 12:50:00,19.98,19.99,19.98,19.98,23700.0,19.3156,19.3253,19.3156,19.3156,23700.0
2010-03-09 13:00:00,19.98,19.99,19.95,19.96,12600.0,19.3156,19.3253,19.2866,19.2963,12600.0
2010-03-09 13:10:00,19.95,19.96,19.95,19.95,11400.0,19.2866,19.2963,19.2866,19.2866,11400.0
2010-03-09 13:20:00,19.95,19.95,19.94,19.94,7500.0,19.2866,19.2866,19.2769,19.2769,7500.0
2010-03-09 13:30:00,19.95,19.96,19.92,19.92,37500.0,19.2866,19.2963,19.2576,19.2576,37500.0
2010-03-09 13:40:00,19.91,19.93,19.9,19.92,39900.0,19.2479,19.2673,19.2383,19.2576,39900.0
2010-03-09 13:50:00,19.93,19.93,19.93,19.93,16800.0,19.2673,19.2673,19.2673,19.2673,16800.0
2010-03-09 14:00:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-03-09 14:10:00,19.93,19.93,19.92,19.92,12600.0,19.2673,19.2673,19.2576,19.2576,12600.0
2010-03-09 14:20:00,19.91,19.92,19.91,19.91,6300.0,19.2479,19.2576,19.2479,19.2479,6300.0
2010-03-09 14:30:00,19.92,19.92,19.88,19.89,22800.0,19.2576,19.2576,19.2189,19.2286,22800.0
2010-03-09 14:40:00,19.89,19.89,19.88,19.89,3600.0,19.2286,19.2286,19.2189,19.2286,3600.0
2010-03-09 14:50:00,19.89,19.89,19.87,19.87,21300.0,19.2286,19.2286,19.2093,19.2093,21300.0
2010-03-09 15:00:00,19.87,19.9,19.87,19.89,8700.0,19.2093,19.2383,19.2093,19.2286,8700.0
2010-03-09 15:10:00,19.88,19.88,19.83,19.86,38700.0,19.2189,19.2189,19.1706,19.1996,38700.0
2010-03-09 15:20:00,19.87,19.87,19.81,19.85,93300.0,19.2093,19.2093,19.1513,19.1899,93300.0
2010-03-09 15:30:00,19.84,19.85,19.84,19.85,17100.0,19.1803,19.1899,19.1803,19.1899,17100.0
2010-03-09 15:40:00,19.86,19.87,19.84,19.84,36300.0,19.1996,19.2093,19.1803,19.1803,36300.0
2010-03-09 15:50:00,19.85,19.88,19.85,19.88,18000.0,19.1899,19.2189,19.1899,19.2189,18000.0
2010-03-10 09:30:00,19.92,19.98,19.92,19.97,125100.0,19.2576,19.3156,19.2576,19.3059,125100.0
2010-03-10 09:40:00,19.98,20.07,19.98,20.07,129300.0,19.3156,19.4026,19.3156,19.4026,129300.0
2010-03-10 09:50:00,20.06,20.08,20.06,20.07,59700.0,19.393,19.4123,19.393,19.4026,59700.0
2010-03-10 10:00:00,20.09,20.18,20.09,20.18,111300.0,19.422,19.509,19.422,19.509,111300.0
2010-03-10 10:10:00,20.17,20.2,20.14,20.14,21000.0,19.4993,19.5283,19.4703,19.4703,21000.0
2010-03-10 10:20:00,20.14,20.16,20.12,20.16,29700.0,19.4703,19.4896,19.451,19.4896,29700.0
2010-03-10 10:30:00,20.17,20.2,20.16,20.2,130500.0,19.4993,19.5283,19.4896,19.5283,130500.0
2010-03-10 10:40:00,20.21,20.21,20.17,20.18,9300.0,19.538,19.538,19.4993,19.509,9300.0
2010-03-10 10:50:00,20.18,20.2,20.17,20.17,17100.0,19.509,19.5283,19.4993,19.4993,17100.0
2010-03-10 11:00:00,20.17,20.19,20.17,20.18,33000.0,19.4993,19.5186,19.4993,19.509,33000.0
2010-03-10 11:10:00,20.18,20.19,20.17,20.19,26700.0,19.509,19.5186,19.4993,19.5186,26700.0
2010-03-10 11:20:00,20.2,20.2,20.16,20.16,9300.0,19.5283,19.5283,19.4896,19.4896,9300.0
2010-03-10 11:30:00,20.17,20.21,20.16,20.16,79800.0,19.4993,19.538,19.4896,19.4896,79800.0
2010-03-10 11:40:00,20.13,20.13,20.12,20.13,25800.0,19.4606,19.4606,19.451,19.4606,25800.0
2010-03-10 11:50:00,20.13,20.14,20.09,20.14,58500.0,19.4606,19.4703,19.422,19.4703,58500.0
2010-03-10 12:00:00,20.14,20.16,20.09,20.09,76500.0,19.4703,19.4896,19.422,19.422,76500.0
2010-03-10 12:10:00,20.11,20.11,20.07,20.08,59700.0,19.4413,19.4413,19.4026,19.4123,59700.0
2010-03-10 12:20:00,20.09,20.09,20.08,20.08,37800.0,19.422,19.422,19.4123,19.4123,37800.0
2010-03-10 12:30:00,20.08,20.09,20.07,20.08,74100.0,19.4123,19.422,19.4026,19.4123,74100.0
2010-03-10 12:40:00,20.08,20.1,20.08,20.1,30300.0,19.4123,19.4316,19.4123,19.4316,30300.0
2010-03-10 12:50:00,20.1,20.12,20.1,20.12,60300.0,19.4316,19.451,19.4316,19.451,60300.0
2010-03-10 13:00:00,20.1,20.14,20.1,20.13,4800.0,19.4316,19.4703,19.4316,19.4606,4800.0
2010-03-10 13:10:00,20.13,20.17,20.11,20.17,51600.0,19.4606,19.4993,19.4413,19.4993,51600.0
2010-03-10 13:20:00,20.11,20.12,20.11,20.12,3000.0,19.4413,19.451,19.4413,19.451,3000.0
2010-03-10 13:30:00,20.12,20.13,20.11,20.11,4500.0,19.451,19.4606,19.4413,19.4413,4500.0
2010-03-10 13:40:00,20.12,20.13,20.12,20.12,3900.0,19.451,19.4606,19.451,19.451,3900.0
2010-03-10 13:50:00,20.12,20.12,20.09,20.1,9000.0,19.451,19.451,19.422,19.4316,9000.0
2010-03-10 14:00:00,20.1,20.12,20.09,20.12,19800.0,19.4316,19.451,19.422,19.451,19800.0
2010-03-10 14:10:00,20.11,20.14,20.11,20.14,10500.0,19.4413,19.4703,19.4413,19.4703,10500.0
2010-03-10 14:20:00,20.13,20.15,20.13,20.15,5100.0,19.4606,19.48,19.4606,19.48,5100.0
2010-03-10 14:30:00,20.15,20.16,20.14,20.14,19200.0,19.48,19.4896,19.4703,19.4703,19200.0
2010-03-10 14:40:00,20.14,20.15,20.14,20.15,38400.0,19.4703,19.48,19.4703,19.48,38400.0
2010-03-10 14:50:00,20.14,20.14,20.11,20.12,48600.0,19.4703,19.4703,19.4413,19.451,48600.0
2010-03-10 15:00:00,20.14,20.15,20.11,20.13,15300.0,19.4703,19.48,19.4413,19.4606,15300.0
2010-03-10 15:10:00,20.13,20.14,20.13,20.13,10500.0,19.4606,19.4703,19.4606,19.4606,10500.0
2010-03-10 15:20:00,20.13,20.13,20.09,20.09,27600.0,19.4606,19.4606,19.422,19.422,27600.0
2010-03-10 15:30:00,20.1,20.1,20.07,20.08,48900.0,19.4316,19.4316,19.4026,19.4123,48900.0
2010-03-10 15:40:00,20.1,20.1,20.08,20.08,24600.0,19.4316,19.4316,19.4123,19.4123,24600.0
2010-03-10 15:50:00,20.1,20.13,20.1,20.12,17100.0,19.4316,19.4606,19.4316,19.451,17100.0
2010-03-11 09:30:00,20.08,20.09,20.05,20.05,6900.0,19.4123,19.422,19.3833,19.3833,6900.0
2010-03-11 09:40:00,20.08,20.08,19.99,19.99,13500.0,19.4123,19.4123,19.3253,19.3253,13500.0
2010-03-11 09:50:00,19.97,19.99,19.97,19.97,5700.0,19.3059,19.3253,19.3059,19.3059,5700.0
2010-03-11 10:00:00,19.96,20.01,19.96,20.01,17100.0,19.2963,19.3446,19.2963,19.3446,17100.0
2010-03-11 10:10:00,20.0,20.01,19.98,19.99,56100.0,19.335,19.3446,19.3156,19.3253,56100.0
2010-03-11 10:20:00,19.99,20.0,19.96,19.96,8400.0,19.3253,19.335,19.2963,19.2963,8400.0
2010-03-11 10:30:00,19.95,19.95,19.92,19.94,56100.0,19.2866,19.2866,19.2576,19.2769,56100.0
2010-03-11 10:40:00,19.98,19.99,19.98,19.99,17400.0,19.3156,19.3253,19.3156,19.3253,17400.0
2010-03-11 10:50:00,19.99,20.01,19.98,20.0,54600.0,19.3253,19.3446,19.3156,19.335,54600.0
2010-03-11 11:00:00,20.0,20.01,20.0,20.0,2400.0,19.335,19.3446,19.335,19.335,2400.0
2010-03-11 11:10:00,20.03,20.04,20.02,20.03,9900.0,19.364,19.3736,19.3543,19.364,9900.0
2010-03-11 11:20:00,20.04,20.05,20.04,20.04,3300.0,19.3736,19.3833,19.3736,19.3736,3300.0
2010-03-11 11:30:00,20.04,20.04,20.02,20.02,33600.0,19.3736,19.3736,19.3543,19.3543,33600.0
2010-03-11 11:40:00,20.0,20.02,20.0,20.02,12000.0,19.335,19.3543,19.335,19.3543,12000.0
2010-03-11 11:50:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-03-11 12:00:00,20.02,20.03,20.02,20.02,12900.0,19.3543,19.364,19.3543,19.3543,12900.0
2010-03-11 12:10:00,20.02,20.02,19.98,19.98,61800.0,19.3543,19.3543,19.3156,19.3156,61800.0
2010-03-11 12:20:00,19.98,19.98,19.97,19.97,9000.0,19.3156,19.3156,19.3059,19.3059,9000.0
2010-03-11 12:30:00,19.97,20.0,19.97,20.0,17700.0,19.3059,19.335,19.3059,19.335,17700.0
2010-03-11 12:40:00,20.0,20.05,20.0,20.04,12600.0,19.335,19.3833,19.335,19.3736,12600.0
2010-03-11 12:50:00,20.04,20.08,20.04,20.08,15900.0,19.3736,19.4123,19.3736,19.4123,15900.0
2010-03-11 13:00:00,20.08,20.09,20.08,20.09,15900.0,19.4123,19.422,19.4123,19.422,15900.0
2010-03-11 13:10:00,20.09,20.09,20.08,20.08,12000.0,19.422,19.422,19.4123,19.4123,12000.0
2010-03-11 13:20:00,20.09,20.11,20.09,20.11,17700.0,19.422,19.4413,19.422,19.4413,17700.0
2010-03-11 13:30:00,20.12,20.13,20.11,20.13,18300.0,19.451,19.4606,19.4413,19.4606,18300.0
2010-03-11 13:40:00,20.14,20.15,20.13,20.14,18900.0,19.4703,19.48,19.4606,19.4703,18900.0
2010-03-11 13:50:00,20.14,20.14,20.11,20.11,34500.0,19.4703,19.4703,19.4413,19.4413,34500.0
2010-03-11 14:00:00,20.11,20.12,20.1,20.11,18600.0,19.4413,19.451,19.4316,19.4413,18600.0
2010-03-11 14:10:00,20.11,20.14,20.11,20.12,29100.0,19.4413,19.4703,19.4413,19.451,29100.0
2010-03-11 14:20:00,20.13,20.13,20.12,20.13,55200.0,19.4606,19.4606,19.451,19.4606,55200.0
2010-03-11 14:30:00,20.12,20.16,20.12,20.16,61800.0,19.451,19.4896,19.451,19.4896,61800.0
2010-03-11 14:40:00,20.17,20.18,20.17,20.18,16500.0,19.4993,19.509,19.4993,19.509,16500.0
2010-03-11 14:50:00,20.19,20.19,20.16,20.16,17400.0,19.5186,19.5186,19.4896,19.4896,17400.0
2010-03-11 15:00:00,20.17,20.25,20.17,20.23,79500.0,19.4993,19.5766,19.4993,19.5573,79500.0
2010-03-11 15:10:00,20.22,20.24,20.22,20.23,68700.0,19.5476,19.567,19.5476,19.5573,68700.0
2010-03-11 15:20:00,20.23,20.24,20.22,20.24,36000.0,19.5573,19.567,19.5476,19.567,36000.0
2010-03-11 15:30:00,20.26,20.27,20.25,20.26,40500.0,19.5863,19.596,19.5766,19.5863,40500.0
2010-03-11 15:40:00,20.27,20.28,20.27,20.27,77100.0,19.596,19.6056,19.596,19.596,77100.0
2010-03-11 15:50:00,20.28,20.3,20.28,20.3,105600.0,19.6056,19.625,19.6056,19.625,105600.0
2010-03-12 09:30:00,20.48,20.48,20.21,20.21,151500.0,19.799,19.799,19.538,19.538,151500.0
2010-03-12 09:40:00,20.21,20.21,20.16,20.18,63300.0,19.538,19.538,19.4896,19.509,63300.0
2010-03-12 09:50:00,20.19,20.22,20.18,20.2,67500.0,19.5186,19.5476,19.509,19.5283,67500.0
2010-03-12 10:00:00,20.21,20.21,20.13,20.16,145200.0,19.538,19.538,19.4606,19.4896,145200.0
2010-03-12 10:10:00,20.15,20.16,20.1,20.1,106200.0,19.48,19.4896,19.4316,19.4316,106200.0
2010-03-12 10:20:00,20.1,20.11,20.07,20.07,50400.0,19.4316,19.4413,19.4026,19.4026,50400.0
2010-03-12 10:30:00,20.07,20.1,19.98,19.98,108000.0,19.4026,19.4316,19.3156,19.3156,108000.0
2010-03-12 10:40:00,19.96,20.03,19.95,20.01,61800.0,19.2963,19.364,19.2866,19.3446,61800.0
2010-03-12 10:50:00,20.01,20.14,20.01,20.14,12000.0,19.3446,19.4703,19.3446,19.4703,12000.0
2010-03-12 11:00:00,20.14,20.15,20.12,20.15,15300.0,19.4703,19.48,19.451,19.48,15300.0
2010-03-12 11:10:00,20.16,20.18,20.14,20.17,19800.0,19.4896,19.509,19.4703,19.4993,19800.0
2010-03-12 11:20:00,20.17,20.19,20.17,20.18,48300.0,19.4993,19.5186,19.4993,19.509,48300.0
2010-03-12 11:30:00,20.18,20.18,20.12,20.13,16500.0,19.509,19.509,19.451,19.4606,16500.0
2010-03-12 11:40:00,20.14,20.15,20.14,20.14,6600.0,19.4703,19.48,19.4703,19.4703,6600.0
2010-03-12 11:50:00,20.14,20.14,20.12,20.12,39000.0,19.4703,19.4703,19.451,19.451,39000.0
2010-03-12 12:00:00,20.12,20.14,20.12,20.13,45000.0,19.451,19.4703,19.451,19.4606,45000.0
2010-03-12 12:10:00,20.14,20.15,20.13,20.14,73200.0,19.4703,19.48,19.4606,19.4703,73200.0
2010-03-12 12:20:00,20.14,20.18,20.14,20.18,6900.0,19.4703,19.509,19.4703,19.509,6900.0
2010-03-12 12:30:00,20.17,20.17,20.13,20.14,36000.0,19.4993,19.4993,19.4606,19.4703,36000.0
2010-03-12 12:40:00,20.14,20.17,20.14,20.17,6300.0,19.4703,19.4993,19.4703,19.4993,6300.0
2010-03-12 12:50:00,20.17,20.21,20.17,20.2,16200.0,19.4993,19.538,19.4993,19.5283,16200.0
2010-03-12 13:00:00,20.21,20.22,20.21,20.21,12600.0,19.538,19.5476,19.538,19.538,12600.0
2010-03-12 13:10:00,20.21,20.22,20.2,20.21,11700.0,19.538,19.5476,19.5283,19.538,11700.0
2010-03-12 13:20:00,20.21,20.21,20.2,20.2,1800.0,19.538,19.538,19.5283,19.5283,1800.0
2010-03-12 13:30:00,20.21,20.21,20.19,20.2,8400.0,19.538,19.538,19.5186,19.5283,8400.0
2010-03-12 13:40:00,20.18,20.2,20.18,20.19,13800.0,19.509,19.5283,19.509,19.5186,13800.0
2010-03-12 13:50:00,20.19,20.22,20.18,20.22,21300.0,19.5186,19.5476,19.509,19.5476,21300.0
2010-03-12 14:00:00,20.23,20.23,20.23,20.23,49500.0,19.5573,19.5573,19.5573,19.5573,49500.0
2010-03-12 14:10:00,20.23,20.23,20.21,20.23,10200.0,19.5573,19.5573,19.538,19.5573,10200.0
2010-03-12 14:20:00,20.23,20.23,20.22,20.22,1200.0,19.5573,19.5573,19.5476,19.5476,1200.0
2010-03-12 14:30:00,20.2,20.2,20.17,20.17,12000.0,19.5283,19.5283,19.4993,19.4993,12000.0
2010-03-12 14:40:00,20.18,20.19,20.18,20.19,16500.0,19.509,19.5186,19.509,19.5186,16500.0
2010-03-12 14:50:00,20.19,20.19,20.18,20.19,5700.0,19.5186,19.5186,19.509,19.5186,5700.0
2010-03-12 15:00:00,20.19,20.19,20.17,20.18,7800.0,19.5186,19.5186,19.4993,19.509,7800.0
2010-03-12 15:10:00,20.18,20.18,20.16,20.16,12000.0,19.509,19.509,19.4896,19.4896,12000.0
2010-03-12 15:20:00,20.15,20.15,20.11,20.11,48300.0,19.48,19.48,19.4413,19.4413,48300.0
2010-03-12 15:30:00,20.11,20.13,20.11,20.13,8400.0,19.4413,19.4606,19.4413,19.4606,8400.0
2010-03-12 15:40:00,20.13,20.14,20.13,20.13,17100.0,19.4606,19.4703,19.4606,19.4606,17100.0
2010-03-12 15:50:00,20.14,20.15,20.13,20.15,24000.0,19.4703,19.48,19.4606,19.48,24000.0
2010-03-15 09:30:00,20.4,20.42,20.31,20.34,37500.0,19.7217,19.741,19.6346,19.6636,37500.0
2010-03-15 09:40:00,20.34,20.41,20.34,20.41,165600.0,19.6636,19.7313,19.6636,19.7313,165600.0
2010-03-15 09:50:00,20.42,20.42,20.33,20.33,32400.0,19.741,19.741,19.654,19.654,32400.0
2010-03-15 10:00:00,20.34,20.36,20.34,20.35,40800.0,19.6636,19.683,19.6636,19.6733,40800.0
2010-03-15 10:10:00,20.35,20.36,20.32,20.34,42000.0,19.6733,19.683,19.6443,19.6636,42000.0
2010-03-15 10:20:00,20.38,20.39,20.33,20.36,25800.0,19.7023,19.712,19.654,19.683,25800.0
2010-03-15 10:30:00,20.36,20.39,20.35,20.38,14100.0,19.683,19.712,19.6733,19.7023,14100.0
2010-03-15 10:40:00,20.37,20.37,20.33,20.33,15000.0,19.6926,19.6926,19.654,19.654,15000.0
2010-03-15 10:50:00,20.34,20.36,20.34,20.36,10800.0,19.6636,19.683,19.6636,19.683,10800.0
2010-03-15 11:00:00,20.36,20.37,20.3,20.3,18900.0,19.683,19.6926,19.625,19.625,18900.0
2010-03-15 11:10:00,20.31,20.32,20.26,20.27,74700.0,19.6346,19.6443,19.5863,19.596,74700.0
2010-03-15 11:20:00,20.27,20.27,20.24,20.24,17700.0,19.596,19.596,19.567,19.567,17700.0
2010-03-15 11:30:00,20.25,20.25,20.2,20.2,4800.0,19.5766,19.5766,19.5283,19.5283,4800.0
2010-03-15 11:40:00,20.2,20.21,20.2,20.21,1800.0,19.5283,19.538,19.5283,19.538,1800.0
2010-03-15 11:50:00,20.2,20.22,20.2,20.22,11400.0,19.5283,19.5476,19.5283,19.5476,11400.0
2010-03-15 12:00:00,20.21,20.21,20.2,20.21,14100.0,19.538,19.538,19.5283,19.538,14100.0
2010-03-15 12:10:00,20.23,20.23,20.21,20.23,9000.0,19.5573,19.5573,19.538,19.5573,9000.0
2010-03-15 12:20:00,20.23,20.29,20.23,20.29,9900.0,19.5573,19.6153,19.5573,19.6153,9900.0
2010-03-15 12:30:00,20.27,20.32,20.27,20.32,9000.0,19.596,19.6443,19.596,19.6443,9000.0
2010-03-15 12:40:00,20.33,20.35,20.32,20.32,41100.0,19.654,19.6733,19.6443,19.6443,41100.0
2010-03-15 12:50:00,20.32,20.33,20.32,20.33,2700.0,19.6443,19.654,19.6443,19.654,2700.0
2010-03-15 13:00:00,20.32,20.34,20.32,20.34,4500.0,19.6443,19.6636,19.6443,19.6636,4500.0
2010-03-15 13:10:00,20.34,20.37,20.33,20.37,15300.0,19.6636,19.6926,19.654,19.6926,15300.0
2010-03-15 13:20:00,20.38,20.41,20.38,20.41,4200.0,19.7023,19.7313,19.7023,19.7313,4200.0
2010-03-15 13:30:00,20.4,20.41,20.4,20.41,32100.0,19.7217,19.7313,19.7217,19.7313,32100.0
2010-03-15 13:40:00,20.4,20.4,20.4,20.4,3300.0,19.7217,19.7217,19.7217,19.7217,3300.0
2010-03-15 13:50:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-15 14:00:00,20.33,20.35,20.33,20.34,6000.0,19.654,19.6733,19.654,19.6636,6000.0
2010-03-15 14:10:00,20.34,20.34,20.33,20.33,23700.0,19.6636,19.6636,19.654,19.654,23700.0
2010-03-15 14:20:00,20.34,20.34,20.33,20.33,3000.0,19.6636,19.6636,19.654,19.654,3000.0
2010-03-15 14:30:00,20.33,20.33,20.31,20.31,1800.0,19.654,19.654,19.6346,19.6346,1800.0
2010-03-15 14:40:00,20.33,20.36,20.33,20.36,1500.0,19.654,19.683,19.654,19.683,1500.0
2010-03-15 14:50:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-03-15 15:00:00,20.37,20.38,20.37,20.38,4500.0,19.6926,19.7023,19.6926,19.7023,4500.0
2010-03-15 15:10:00,20.4,20.42,20.39,20.42,13500.0,19.7217,19.741,19.712,19.741,13500.0
2010-03-15 15:20:00,20.43,20.44,20.43,20.44,13500.0,19.7507,19.7603,19.7507,19.7603,13500.0
2010-03-15 15:30:00,20.44,20.46,20.42,20.46,40200.0,19.7603,19.7797,19.741,19.7797,40200.0
2010-03-15 15:40:00,20.47,20.47,20.46,20.46,63600.0,19.7893,19.7893,19.7797,19.7797,63600.0
2010-03-15 15:50:00,20.47,20.47,20.41,20.43,27900.0,19.7893,19.7893,19.7313,19.7507,27900.0
2010-03-16 09:30:00,20.52,20.52,20.43,20.43,78600.0,19.8377,19.8377,19.7507,19.7507,78600.0
2010-03-16 09:40:00,20.41,20.42,20.38,20.39,55500.0,19.7313,19.741,19.7023,19.712,55500.0
2010-03-16 09:50:00,20.39,20.48,20.39,20.48,23400.0,19.712,19.799,19.712,19.799,23400.0
2010-03-16 10:00:00,20.5,20.5,20.46,20.46,10200.0,19.8183,19.8183,19.7797,19.7797,10200.0
2010-03-16 10:10:00,20.45,20.45,20.43,20.44,9600.0,19.77,19.77,19.7507,19.7603,9600.0
2010-03-16 10:20:00,20.45,20.47,20.44,20.47,8400.0,19.77,19.7893,19.7603,19.7893,8400.0
2010-03-16 10:30:00,20.46,20.47,20.44,20.44,3600.0,19.7797,19.7893,19.7603,19.7603,3600.0
2010-03-16 10:40:00,20.45,20.45,20.44,20.45,2700.0,19.77,19.77,19.7603,19.77,2700.0
2010-03-16 10:50:00,20.45,20.51,20.45,20.51,8400.0,19.77,19.828,19.77,19.828,8400.0
2010-03-16 11:00:00,20.52,20.52,20.45,20.45,8700.0,19.8377,19.8377,19.77,19.77,8700.0
2010-03-16 11:10:00,20.46,20.49,20.46,20.49,8700.0,19.7797,19.8087,19.7797,19.8087,8700.0
2010-03-16 11:20:00,20.49,20.51,20.49,20.51,1800.0,19.8087,19.828,19.8087,19.828,1800.0
2010-03-16 11:30:00,20.52,20.52,20.5,20.51,17400.0,19.8377,19.8377,19.8183,19.828,17400.0
2010-03-16 11:40:00,20.51,20.51,20.51,20.51,3300.0,19.828,19.828,19.828,19.828,3300.0
2010-03-16 11:50:00,20.5,20.5,20.49,20.5,5700.0,19.8183,19.8183,19.8087,19.8183,5700.0
2010-03-16 12:00:00,20.5,20.5,20.5,20.5,4800.0,19.8183,19.8183,19.8183,19.8183,4800.0
2010-03-16 12:10:00,20.5,20.5,20.48,20.49,35700.0,19.8183,19.8183,19.799,19.8087,35700.0
2010-03-16 12:20:00,20.48,20.48,20.47,20.47,12900.0,19.799,19.799,19.7893,19.7893,12900.0
2010-03-16 12:30:00,20.48,20.49,20.48,20.48,5100.0,19.799,19.8087,19.799,19.799,5100.0
2010-03-16 12:40:00,20.48,20.5,20.47,20.48,60600.0,19.799,19.8183,19.7893,19.799,60600.0
2010-03-16 12:50:00,20.49,20.49,20.48,20.49,9000.0,19.8087,19.8087,19.799,19.8087,9000.0
2010-03-16 13:00:00,20.49,20.5,20.49,20.5,3000.0,19.8087,19.8183,19.8087,19.8183,3000.0
2010-03-16 13:10:00,20.49,20.49,20.48,20.48,2100.0,19.8087,19.8087,19.799,19.799,2100.0
2010-03-16 13:20:00,20.48,20.49,20.47,20.47,3600.0,19.799,19.8087,19.7893,19.7893,3600.0
2010-03-16 13:30:00,20.47,20.47,20.46,20.46,2400.0,19.7893,19.7893,19.7797,19.7797,2400.0
2010-03-16 13:40:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-03-16 13:50:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-03-16 14:00:00,20.46,20.46,20.45,20.45,2400.0,19.7797,19.7797,19.77,19.77,2400.0
2010-03-16 14:10:00,20.45,20.47,20.43,20.43,9000.0,19.77,19.7893,19.7507,19.7507,9000.0
2010-03-16 14:20:00,20.45,20.51,20.45,20.49,22200.0,19.77,19.828,19.77,19.8087,22200.0
2010-03-16 14:30:00,20.48,20.48,20.45,20.46,6000.0,19.799,19.799,19.77,19.7797,6000.0
2010-03-16 14:40:00,20.45,20.45,20.42,20.44,15000.0,19.77,19.77,19.741,19.7603,15000.0
2010-03-16 14:50:00,20.44,20.46,20.43,20.46,11400.0,19.7603,19.7797,19.7507,19.7797,11400.0
2010-03-16 15:00:00,20.46,20.46,20.43,20.45,24300.0,19.7797,19.7797,19.7507,19.77,24300.0
2010-03-16 15:10:00,20.46,20.48,20.45,20.48,5100.0,19.7797,19.799,19.77,19.799,5100.0
2010-03-16 15:20:00,20.45,20.47,20.45,20.46,4800.0,19.77,19.7893,19.77,19.7797,4800.0
2010-03-16 15:30:00,20.45,20.49,20.45,20.48,7800.0,19.77,19.8087,19.77,19.799,7800.0
2010-03-16 15:40:00,20.47,20.48,20.46,20.48,3300.0,19.7893,19.799,19.7797,19.799,3300.0
2010-03-16 15:50:00,20.46,20.51,20.46,20.51,17100.0,19.7797,19.828,19.7797,19.828,17100.0
2010-03-17 09:30:00,20.51,20.54,20.43,20.46,22800.0,19.828,19.857,19.7507,19.7797,22800.0
2010-03-17 09:40:00,20.47,20.52,20.47,20.52,5100.0,19.7893,19.8377,19.7893,19.8377,5100.0
2010-03-17 09:50:00,20.51,20.51,20.46,20.47,3000.0,19.828,19.828,19.7797,19.7893,3000.0
2010-03-17 10:00:00,20.48,20.48,20.46,20.46,900.0,19.799,19.799,19.7797,19.7797,900.0
2010-03-17 10:10:00,20.45,20.48,20.44,20.46,21600.0,19.77,19.799,19.7603,19.7797,21600.0
2010-03-17 10:20:00,20.47,20.47,20.44,20.44,12300.0,19.7893,19.7893,19.7603,19.7603,12300.0
2010-03-17 10:30:00,20.43,20.45,20.43,20.45,32700.0,19.7507,19.77,19.7507,19.77,32700.0
2010-03-17 10:40:00,20.45,20.47,20.45,20.47,22500.0,19.77,19.7893,19.77,19.7893,22500.0
2010-03-17 10:50:00,20.46,20.46,20.44,20.45,5400.0,19.7797,19.7797,19.7603,19.77,5400.0
2010-03-17 11:00:00,20.44,20.44,20.42,20.43,14100.0,19.7603,19.7603,19.741,19.7507,14100.0
2010-03-17 11:10:00,20.42,20.42,20.41,20.41,3300.0,19.741,19.741,19.7313,19.7313,3300.0
2010-03-17 11:20:00,20.41,20.43,20.41,20.42,11400.0,19.7313,19.7507,19.7313,19.741,11400.0
2010-03-17 11:30:00,20.4,20.4,20.38,20.39,6900.0,19.7217,19.7217,19.7023,19.712,6900.0
2010-03-17 11:40:00,20.38,20.39,20.38,20.38,4800.0,19.7023,19.712,19.7023,19.7023,4800.0
2010-03-17 11:50:00,20.39,20.41,20.39,20.4,10800.0,19.712,19.7313,19.712,19.7217,10800.0
2010-03-17 12:00:00,20.4,20.42,20.4,20.42,6600.0,19.7217,19.741,19.7217,19.741,6600.0
2010-03-17 12:10:00,20.42,20.42,20.41,20.41,6300.0,19.741,19.741,19.7313,19.7313,6300.0
2010-03-17 12:20:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-03-17 12:30:00,20.41,20.42,20.41,20.41,15300.0,19.7313,19.741,19.7313,19.7313,15300.0
2010-03-17 12:40:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-03-17 12:50:00,20.41,20.42,20.41,20.42,1800.0,19.7313,19.741,19.7313,19.741,1800.0
2010-03-17 13:00:00,20.43,20.43,20.43,20.43,13200.0,19.7507,19.7507,19.7507,19.7507,13200.0
2010-03-17 13:10:00,20.42,20.43,20.42,20.42,1200.0,19.741,19.7507,19.741,19.741,1200.0
2010-03-17 13:20:00,20.44,20.45,20.44,20.45,1800.0,19.7603,19.77,19.7603,19.77,1800.0
2010-03-17 13:30:00,20.45,20.49,20.45,20.48,5100.0,19.77,19.8087,19.77,19.799,5100.0
2010-03-17 13:40:00,20.47,20.49,20.47,20.47,8400.0,19.7893,19.8087,19.7893,19.7893,8400.0
2010-03-17 13:50:00,20.49,20.5,20.49,20.49,4200.0,19.8087,19.8183,19.8087,19.8087,4200.0
2010-03-17 14:00:00,20.49,20.5,20.49,20.5,2100.0,19.8087,19.8183,19.8087,19.8183,2100.0
2010-03-17 14:10:00,20.51,20.51,20.5,20.5,17100.0,19.828,19.828,19.8183,19.8183,17100.0
2010-03-17 14:20:00,20.5,20.5,20.5,20.5,1200.0,19.8183,19.8183,19.8183,19.8183,1200.0
2010-03-17 14:30:00,20.5,20.5,20.48,20.48,4500.0,19.8183,19.8183,19.799,19.799,4500.0
2010-03-17 14:40:00,20.48,20.48,20.46,20.46,3600.0,19.799,19.799,19.7797,19.7797,3600.0
2010-03-17 14:50:00,20.45,20.45,20.43,20.44,5700.0,19.77,19.77,19.7507,19.7603,5700.0
2010-03-17 15:00:00,20.43,20.46,20.43,20.46,3300.0,19.7507,19.7797,19.7507,19.7797,3300.0
2010-03-17 15:10:00,20.46,20.46,20.41,20.41,10200.0,19.7797,19.7797,19.7313,19.7313,10200.0
2010-03-17 15:20:00,20.4,20.41,20.39,20.4,57000.0,19.7217,19.7313,19.712,19.7217,57000.0
2010-03-17 15:30:00,20.39,20.41,20.38,20.41,30600.0,19.712,19.7313,19.7023,19.7313,30600.0
2010-03-17 15:40:00,20.41,20.44,20.4,20.44,5700.0,19.7313,19.7603,19.7217,19.7603,5700.0
2010-03-17 15:50:00,20.42,20.43,20.41,20.42,10500.0,19.741,19.7507,19.7313,19.741,10500.0
2010-03-18 09:30:00,20.38,20.38,20.33,20.33,25200.0,19.7023,19.7023,19.654,19.654,25200.0
2010-03-18 09:40:00,20.33,20.36,20.32,20.35,24900.0,19.654,19.683,19.6443,19.6733,24900.0
2010-03-18 09:50:00,20.34,20.35,20.33,20.35,1200.0,19.6636,19.6733,19.654,19.6733,1200.0
2010-03-18 10:00:00,20.34,20.35,20.27,20.27,3900.0,19.6636,19.6733,19.596,19.596,3900.0
2010-03-18 10:10:00,20.28,20.3,20.28,20.28,6600.0,19.6056,19.625,19.6056,19.6056,6600.0
2010-03-18 10:20:00,20.3,20.3,20.29,20.29,1800.0,19.625,19.625,19.6153,19.6153,1800.0
2010-03-18 10:30:00,20.28,20.3,20.28,20.29,21000.0,19.6056,19.625,19.6056,19.6153,21000.0
2010-03-18 10:40:00,20.29,20.33,20.29,20.33,6300.0,19.6153,19.654,19.6153,19.654,6300.0
2010-03-18 10:50:00,20.33,20.37,20.33,20.37,18600.0,19.654,19.6926,19.654,19.6926,18600.0
2010-03-18 11:00:00,20.37,20.39,20.37,20.38,37500.0,19.6926,19.712,19.6926,19.7023,37500.0
2010-03-18 11:10:00,20.37,20.4,20.36,20.39,12600.0,19.6926,19.7217,19.683,19.712,12600.0
2010-03-18 11:20:00,20.39,20.39,20.37,20.37,5400.0,19.712,19.712,19.6926,19.6926,5400.0
2010-03-18 11:30:00,20.38,20.38,20.37,20.37,7200.0,19.7023,19.7023,19.6926,19.6926,7200.0
2010-03-18 11:40:00,20.38,20.38,20.37,20.37,3000.0,19.7023,19.7023,19.6926,19.6926,3000.0
2010-03-18 11:50:00,20.35,20.35,20.33,20.33,7500.0,19.6733,19.6733,19.654,19.654,7500.0
2010-03-18 12:00:00,20.32,20.32,20.3,20.3,4200.0,19.6443,19.6443,19.625,19.625,4200.0
2010-03-18 12:10:00,20.3,20.32,20.3,20.32,7200.0,19.625,19.6443,19.625,19.6443,7200.0
2010-03-18 12:20:00,20.32,20.32,20.32,20.32,900.0,19.6443,19.6443,19.6443,19.6443,900.0
2010-03-18 12:30:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-03-18 12:40:00,20.32,20.32,20.32,20.32,3600.0,19.6443,19.6443,19.6443,19.6443,3600.0
2010-03-18 12:50:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-03-18 13:00:00,20.32,20.33,20.32,20.33,13200.0,19.6443,19.654,19.6443,19.654,13200.0
2010-03-18 13:10:00,20.33,20.34,20.33,20.34,5400.0,19.654,19.6636,19.654,19.6636,5400.0
2010-03-18 13:20:00,20.32,20.36,20.32,20.34,8400.0,19.6443,19.683,19.6443,19.6636,8400.0
2010-03-18 13:30:00,20.36,20.4,20.36,20.4,17100.0,19.683,19.7217,19.683,19.7217,17100.0
2010-03-18 13:40:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-03-18 13:50:00,20.38,20.38,20.38,20.38,2700.0,19.7023,19.7023,19.7023,19.7023,2700.0
2010-03-18 14:00:00,20.39,20.39,20.38,20.38,3600.0,19.712,19.712,19.7023,19.7023,3600.0
2010-03-18 14:10:00,20.39,20.42,20.39,20.4,6300.0,19.712,19.741,19.712,19.7217,6300.0
2010-03-18 14:20:00,20.41,20.41,20.39,20.4,14400.0,19.7313,19.7313,19.712,19.7217,14400.0
2010-03-18 14:30:00,20.41,20.44,20.41,20.42,17400.0,19.7313,19.7603,19.7313,19.741,17400.0
2010-03-18 14:40:00,20.42,20.42,20.38,20.39,5400.0,19.741,19.741,19.7023,19.712,5400.0
2010-03-18 14:50:00,20.37,20.37,20.34,20.37,18600.0,19.6926,19.6926,19.6636,19.6926,18600.0
2010-03-18 15:00:00,20.36,20.37,20.36,20.36,3600.0,19.683,19.6926,19.683,19.683,3600.0
2010-03-18 15:10:00,20.35,20.37,20.35,20.36,4500.0,19.6733,19.6926,19.6733,19.683,4500.0
2010-03-18 15:20:00,20.36,20.38,20.36,20.38,2700.0,19.683,19.7023,19.683,19.7023,2700.0
2010-03-18 15:30:00,20.38,20.4,20.38,20.39,8100.0,19.7023,19.7217,19.7023,19.712,8100.0
2010-03-18 15:40:00,20.39,20.4,20.37,20.4,6900.0,19.712,19.7217,19.6926,19.7217,6900.0
2010-03-18 15:50:00,20.39,20.4,20.36,20.36,48900.0,19.712,19.7217,19.683,19.683,48900.0
2010-03-19 09:30:00,20.41,20.47,20.41,20.42,5400.0,19.7313,19.7893,19.7313,19.741,5400.0
2010-03-19 09:40:00,20.41,20.41,20.33,20.37,13200.0,19.7313,19.7313,19.654,19.6926,13200.0
2010-03-19 09:50:00,20.37,20.42,20.37,20.41,37200.0,19.6926,19.741,19.6926,19.7313,37200.0
2010-03-19 10:00:00,20.42,20.43,20.42,20.42,15900.0,19.741,19.7507,19.741,19.741,15900.0
2010-03-19 10:10:00,20.41,20.41,20.37,20.39,87900.0,19.7313,19.7313,19.6926,19.712,87900.0
2010-03-19 10:20:00,20.4,20.4,20.36,20.37,51600.0,19.7217,19.7217,19.683,19.6926,51600.0
2010-03-19 10:30:00,20.37,20.37,20.34,20.37,12000.0,19.6926,19.6926,19.6636,19.6926,12000.0
2010-03-19 10:40:00,20.4,20.43,20.4,20.4,37200.0,19.7217,19.7507,19.7217,19.7217,37200.0
2010-03-19 10:50:00,20.4,20.4,20.4,20.4,2100.0,19.7217,19.7217,19.7217,19.7217,2100.0
2010-03-19 11:00:00,20.41,20.42,20.38,20.39,33000.0,19.7313,19.741,19.7023,19.712,33000.0
2010-03-19 11:10:00,20.38,20.38,20.33,20.34,68100.0,19.7023,19.7023,19.654,19.6636,68100.0
2010-03-19 11:20:00,20.34,20.36,20.33,20.34,81000.0,19.6636,19.683,19.654,19.6636,81000.0
2010-03-19 11:30:00,20.34,20.39,20.33,20.39,48300.0,19.6636,19.712,19.654,19.712,48300.0
2010-03-19 11:40:00,20.39,20.4,20.39,20.4,20700.0,19.712,19.7217,19.712,19.7217,20700.0
2010-03-19 11:50:00,20.41,20.43,20.41,20.42,35700.0,19.7313,19.7507,19.7313,19.741,35700.0
2010-03-19 12:00:00,20.42,20.45,20.42,20.44,93900.0,19.741,19.77,19.741,19.7603,93900.0
2010-03-19 12:10:00,20.43,20.43,20.37,20.37,25500.0,19.7507,19.7507,19.6926,19.6926,25500.0
2010-03-19 12:20:00,20.37,20.38,20.37,20.38,6900.0,19.6926,19.7023,19.6926,19.7023,6900.0
2010-03-19 12:30:00,20.38,20.38,20.36,20.36,4200.0,19.7023,19.7023,19.683,19.683,4200.0
2010-03-19 12:40:00,20.35,20.36,20.32,20.32,19800.0,19.6733,19.683,19.6443,19.6443,19800.0
2010-03-19 12:50:00,20.32,20.32,20.31,20.31,5400.0,19.6443,19.6443,19.6346,19.6346,5400.0
2010-03-19 13:00:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-03-19 13:10:00,20.32,20.32,20.32,20.32,3600.0,19.6443,19.6443,19.6443,19.6443,3600.0
2010-03-19 13:20:00,20.32,20.32,20.32,20.32,4200.0,19.6443,19.6443,19.6443,19.6443,4200.0
2010-03-19 13:30:00,20.32,20.32,20.31,20.31,19200.0,19.6443,19.6443,19.6346,19.6346,19200.0
2010-03-19 13:40:00,20.33,20.33,20.3,20.3,25800.0,19.654,19.654,19.625,19.625,25800.0
2010-03-19 13:50:00,20.31,20.32,20.3,20.31,26400.0,19.6346,19.6443,19.625,19.6346,26400.0
2010-03-19 14:00:00,20.32,20.34,20.32,20.34,16500.0,19.6443,19.6636,19.6443,19.6636,16500.0
2010-03-19 14:10:00,20.33,20.34,20.32,20.34,22500.0,19.654,19.6636,19.6443,19.6636,22500.0
2010-03-19 14:20:00,20.35,20.37,20.35,20.35,25500.0,19.6733,19.6926,19.6733,19.6733,25500.0
2010-03-19 14:30:00,20.35,20.35,20.33,20.33,22500.0,19.6733,19.6733,19.654,19.654,22500.0
2010-03-19 14:40:00,20.33,20.36,20.33,20.36,30300.0,19.654,19.683,19.654,19.683,30300.0
2010-03-19 14:50:00,20.35,20.35,20.33,20.33,26400.0,19.6733,19.6733,19.654,19.654,26400.0
2010-03-19 15:00:00,20.33,20.35,20.33,20.34,15600.0,19.654,19.6733,19.654,19.6636,15600.0
2010-03-19 15:10:00,20.33,20.33,20.31,20.31,16800.0,19.654,19.654,19.6346,19.6346,16800.0
2010-03-19 15:20:00,20.32,20.32,20.27,20.27,9900.0,19.6443,19.6443,19.596,19.596,9900.0
2010-03-19 15:30:00,20.27,20.28,20.24,20.28,42900.0,19.596,19.6056,19.567,19.6056,42900.0
2010-03-19 15:40:00,20.27,20.28,20.24,20.27,48900.0,19.596,19.6056,19.567,19.596,48900.0
2010-03-19 15:50:00,20.28,20.28,20.26,20.26,20700.0,19.6056,19.6056,19.5863,19.5863,20700.0
2010-03-22 09:30:00,20.09,20.13,20.04,20.13,39900.0,19.422,19.4606,19.3736,19.4606,39900.0
2010-03-22 09:40:00,20.12,20.19,20.12,20.19,23100.0,19.451,19.5186,19.451,19.5186,23100.0
2010-03-22 09:50:00,20.2,20.26,20.2,20.25,26700.0,19.5283,19.5863,19.5283,19.5766,26700.0
2010-03-22 10:00:00,20.24,20.28,20.24,20.26,98400.0,19.567,19.6056,19.567,19.5863,98400.0
2010-03-22 10:10:00,20.27,20.27,20.19,20.2,38400.0,19.596,19.596,19.5186,19.5283,38400.0
2010-03-22 10:20:00,20.21,20.32,20.21,20.32,87900.0,19.538,19.6443,19.538,19.6443,87900.0
2010-03-22 10:30:00,20.32,20.35,20.29,20.3,73200.0,19.6443,19.6733,19.6153,19.625,73200.0
2010-03-22 10:40:00,20.29,20.34,20.29,20.33,82200.0,19.6153,19.6636,19.6153,19.654,82200.0
2010-03-22 10:50:00,20.33,20.36,20.33,20.33,36900.0,19.654,19.683,19.654,19.654,36900.0
2010-03-22 11:00:00,20.35,20.37,20.34,20.37,42900.0,19.6733,19.6926,19.6636,19.6926,42900.0
2010-03-22 11:10:00,20.35,20.36,20.35,20.36,11400.0,19.6733,19.683,19.6733,19.683,11400.0
2010-03-22 11:20:00,20.37,20.37,20.36,20.37,5400.0,19.6926,19.6926,19.683,19.6926,5400.0
2010-03-22 11:30:00,20.34,20.36,20.34,20.36,6900.0,19.6636,19.683,19.6636,19.683,6900.0
2010-03-22 11:40:00,20.37,20.37,20.36,20.37,10800.0,19.6926,19.6926,19.683,19.6926,10800.0
2010-03-22 11:50:00,20.36,20.36,20.35,20.35,1500.0,19.683,19.683,19.6733,19.6733,1500.0
2010-03-22 12:00:00,20.35,20.35,20.33,20.33,12600.0,19.6733,19.6733,19.654,19.654,12600.0
2010-03-22 12:10:00,20.32,20.33,20.32,20.32,10800.0,19.6443,19.654,19.6443,19.6443,10800.0
2010-03-22 12:20:00,20.33,20.34,20.33,20.34,13200.0,19.654,19.6636,19.654,19.6636,13200.0
2010-03-22 12:30:00,20.34,20.36,20.34,20.36,22500.0,19.6636,19.683,19.6636,19.683,22500.0
2010-03-22 12:40:00,20.36,20.37,20.34,20.37,3900.0,19.683,19.6926,19.6636,19.6926,3900.0
2010-03-22 12:50:00,20.37,20.39,20.37,20.39,3300.0,19.6926,19.712,19.6926,19.712,3300.0
2010-03-22 13:00:00,20.4,20.43,20.4,20.43,53400.0,19.7217,19.7507,19.7217,19.7507,53400.0
2010-03-22 13:10:00,20.44,20.45,20.44,20.45,900.0,19.7603,19.77,19.7603,19.77,900.0
2010-03-22 13:20:00,20.45,20.45,20.43,20.43,3000.0,19.77,19.77,19.7507,19.7507,3000.0
2010-03-22 13:30:00,20.44,20.45,20.44,20.44,4500.0,19.7603,19.77,19.7603,19.7603,4500.0
2010-03-22 13:40:00,20.41,20.43,20.41,20.43,8400.0,19.7313,19.7507,19.7313,19.7507,8400.0
2010-03-22 13:50:00,20.44,20.45,20.42,20.42,20700.0,19.7603,19.77,19.741,19.741,20700.0
2010-03-22 14:00:00,20.41,20.41,20.39,20.39,24900.0,19.7313,19.7313,19.712,19.712,24900.0
2010-03-22 14:10:00,20.38,20.39,20.37,20.39,9600.0,19.7023,19.712,19.6926,19.712,9600.0
2010-03-22 14:20:00,20.4,20.42,20.4,20.42,10200.0,19.7217,19.741,19.7217,19.741,10200.0
2010-03-22 14:30:00,20.43,20.47,20.43,20.47,19800.0,19.7507,19.7893,19.7507,19.7893,19800.0
2010-03-22 14:40:00,20.46,20.49,20.46,20.49,9300.0,19.7797,19.8087,19.7797,19.8087,9300.0
2010-03-22 14:50:00,20.47,20.47,20.42,20.42,85200.0,19.7893,19.7893,19.741,19.741,85200.0
2010-03-22 15:00:00,20.42,20.44,20.4,20.4,15000.0,19.741,19.7603,19.7217,19.7217,15000.0
2010-03-22 15:10:00,20.41,20.42,20.41,20.41,12600.0,19.7313,19.741,19.7313,19.7313,12600.0
2010-03-22 15:20:00,20.41,20.41,20.39,20.39,5100.0,19.7313,19.7313,19.712,19.712,5100.0
2010-03-22 15:30:00,20.38,20.4,20.37,20.4,11700.0,19.7023,19.7217,19.6926,19.7217,11700.0
2010-03-22 15:40:00,20.41,20.41,20.39,20.41,4500.0,19.7313,19.7313,19.712,19.7313,4500.0
2010-03-22 15:50:00,20.42,20.42,20.39,20.39,74100.0,19.741,19.741,19.712,19.712,74100.0
2010-03-23 09:30:00,20.42,20.43,20.38,20.39,22800.0,19.741,19.7507,19.7023,19.712,22800.0
2010-03-23 09:40:00,20.41,20.43,20.37,20.39,44100.0,19.7313,19.7507,19.6926,19.712,44100.0
2010-03-23 09:50:00,20.39,20.47,20.39,20.47,56700.0,19.712,19.7893,19.712,19.7893,56700.0
2010-03-23 10:00:00,20.47,20.48,20.37,20.42,48300.0,19.7893,19.799,19.6926,19.741,48300.0
2010-03-23 10:10:00,20.41,20.45,20.4,20.45,47100.0,19.7313,19.77,19.7217,19.77,47100.0
2010-03-23 10:20:00,20.44,20.46,20.43,20.45,13800.0,19.7603,19.7797,19.7507,19.77,13800.0
2010-03-23 10:30:00,20.45,20.48,20.45,20.47,13500.0,19.77,19.799,19.77,19.7893,13500.0
2010-03-23 10:40:00,20.48,20.51,20.47,20.5,13200.0,19.799,19.828,19.7893,19.8183,13200.0
2010-03-23 10:50:00,20.5,20.52,20.49,20.49,13200.0,19.8183,19.8377,19.8087,19.8087,13200.0
2010-03-23 11:00:00,20.5,20.51,20.47,20.5,41100.0,19.8183,19.828,19.7893,19.8183,41100.0
2010-03-23 11:10:00,20.49,20.52,20.49,20.51,34800.0,19.8087,19.8377,19.8087,19.828,34800.0
2010-03-23 11:20:00,20.5,20.53,20.5,20.5,17700.0,19.8183,19.8473,19.8183,19.8183,17700.0
2010-03-23 11:30:00,20.53,20.53,20.5,20.5,2100.0,19.8473,19.8473,19.8183,19.8183,2100.0
2010-03-23 11:40:00,20.5,20.53,20.49,20.5,43800.0,19.8183,19.8473,19.8087,19.8183,43800.0
2010-03-23 11:50:00,20.5,20.5,20.48,20.49,27900.0,19.8183,19.8183,19.799,19.8087,27900.0
2010-03-23 12:00:00,20.5,20.52,20.49,20.49,9600.0,19.8183,19.8377,19.8087,19.8087,9600.0
2010-03-23 12:10:00,20.5,20.51,20.5,20.51,15900.0,19.8183,19.828,19.8183,19.828,15900.0
2010-03-23 12:20:00,20.5,20.51,20.5,20.51,5100.0,19.8183,19.828,19.8183,19.828,5100.0
2010-03-23 12:30:00,20.52,20.52,20.51,20.52,7500.0,19.8377,19.8377,19.828,19.8377,7500.0
2010-03-23 12:40:00,20.53,20.54,20.53,20.54,6600.0,19.8473,19.857,19.8473,19.857,6600.0
2010-03-23 12:50:00,20.54,20.55,20.54,20.54,9600.0,19.857,19.8667,19.857,19.857,9600.0
2010-03-23 13:00:00,20.57,20.57,20.57,20.57,900.0,19.886,19.886,19.886,19.886,900.0
2010-03-23 13:10:00,20.57,20.57,20.56,20.57,5700.0,19.886,19.886,19.8763,19.886,5700.0
2010-03-23 13:20:00,20.57,20.61,20.57,20.61,27000.0,19.886,19.9247,19.886,19.9247,27000.0
2010-03-23 13:30:00,20.61,20.61,20.61,20.61,2400.0,19.9247,19.9247,19.9247,19.9247,2400.0
2010-03-23 13:40:00,20.61,20.61,20.59,20.6,9900.0,19.9247,19.9247,19.9053,19.915,9900.0
2010-03-23 13:50:00,20.62,20.62,20.6,20.6,2400.0,19.9343,19.9343,19.915,19.915,2400.0
2010-03-23 14:00:00,20.6,20.63,20.6,20.63,6600.0,19.915,19.944,19.915,19.944,6600.0
2010-03-23 14:10:00,20.63,20.64,20.62,20.63,9900.0,19.944,19.9537,19.9343,19.944,9900.0
2010-03-23 14:20:00,20.63,20.65,20.63,20.65,12900.0,19.944,19.9633,19.944,19.9633,12900.0
2010-03-23 14:30:00,20.63,20.64,20.62,20.62,21600.0,19.944,19.9537,19.9343,19.9343,21600.0
2010-03-23 14:40:00,20.63,20.64,20.61,20.62,8700.0,19.944,19.9537,19.9247,19.9343,8700.0
2010-03-23 14:50:00,20.62,20.63,20.61,20.63,32700.0,19.9343,19.944,19.9247,19.944,32700.0
2010-03-23 15:00:00,20.63,20.69,20.62,20.68,26700.0,19.944,20.002,19.9343,19.9923,26700.0
2010-03-23 15:10:00,20.68,20.7,20.67,20.69,40800.0,19.9923,20.0117,19.9827,20.002,40800.0
2010-03-23 15:20:00,20.68,20.7,20.68,20.7,7500.0,19.9923,20.0117,19.9923,20.0117,7500.0
2010-03-23 15:30:00,20.69,20.7,20.68,20.69,9900.0,20.002,20.0117,19.9923,20.002,9900.0
2010-03-23 15:40:00,20.68,20.7,20.67,20.69,18900.0,19.9923,20.0117,19.9827,20.002,18900.0
2010-03-23 15:50:00,20.69,20.7,20.67,20.68,30300.0,20.002,20.0117,19.9827,19.9923,30300.0
2010-03-24 09:30:00,20.63,20.7,20.55,20.61,5400.0,19.944,20.0117,19.8667,19.9247,5400.0
2010-03-24 09:40:00,20.61,20.65,20.61,20.65,7500.0,19.9247,19.9633,19.9247,19.9633,7500.0
2010-03-24 09:50:00,20.64,20.65,20.62,20.62,14700.0,19.9537,19.9633,19.9343,19.9343,14700.0
2010-03-24 10:00:00,20.61,20.64,20.61,20.63,27600.0,19.9247,19.9537,19.9247,19.944,27600.0
2010-03-24 10:10:00,20.65,20.66,20.63,20.63,27900.0,19.9633,19.973,19.944,19.944,27900.0
2010-03-24 10:20:00,20.63,20.65,20.62,20.63,17100.0,19.944,19.9633,19.9343,19.944,17100.0
2010-03-24 10:30:00,20.64,20.64,20.62,20.62,4800.0,19.9537,19.9537,19.9343,19.9343,4800.0
2010-03-24 10:40:00,20.6,20.6,20.57,20.58,5100.0,19.915,19.915,19.886,19.8957,5100.0
2010-03-24 10:50:00,20.61,20.62,20.59,20.59,10800.0,19.9247,19.9343,19.9053,19.9053,10800.0
2010-03-24 11:00:00,20.59,20.6,20.57,20.57,8100.0,19.9053,19.915,19.886,19.886,8100.0
2010-03-24 11:10:00,20.58,20.58,20.54,20.55,21000.0,19.8957,19.8957,19.857,19.8667,21000.0
2010-03-24 11:20:00,20.54,20.56,20.53,20.53,17400.0,19.857,19.8763,19.8473,19.8473,17400.0
2010-03-24 11:30:00,20.54,20.54,20.52,20.53,24300.0,19.857,19.857,19.8377,19.8473,24300.0
2010-03-24 11:40:00,20.53,20.55,20.52,20.54,23700.0,19.8473,19.8667,19.8377,19.857,23700.0
2010-03-24 11:50:00,20.57,20.57,20.55,20.56,3000.0,19.886,19.886,19.8667,19.8763,3000.0
2010-03-24 12:00:00,20.55,20.57,20.55,20.57,15900.0,19.8667,19.886,19.8667,19.886,15900.0
2010-03-24 12:10:00,20.56,20.56,20.53,20.54,3900.0,19.8763,19.8763,19.8473,19.857,3900.0
2010-03-24 12:20:00,20.54,20.54,20.52,20.52,3300.0,19.857,19.857,19.8377,19.8377,3300.0
2010-03-24 12:30:00,20.54,20.55,20.54,20.54,1200.0,19.857,19.8667,19.857,19.857,1200.0
2010-03-24 12:40:00,20.54,20.55,20.54,20.55,600.0,19.857,19.8667,19.857,19.8667,600.0
2010-03-24 12:50:00,20.55,20.55,20.53,20.54,2100.0,19.8667,19.8667,19.8473,19.857,2100.0
2010-03-24 13:00:00,20.52,20.52,20.49,20.51,22200.0,19.8377,19.8377,19.8087,19.828,22200.0
2010-03-24 13:10:00,20.51,20.51,20.49,20.49,78900.0,19.828,19.828,19.8087,19.8087,78900.0
2010-03-24 13:20:00,20.51,20.52,20.5,20.52,23100.0,19.828,19.8377,19.8183,19.8377,23100.0
2010-03-24 13:30:00,20.51,20.53,20.51,20.53,37500.0,19.828,19.8473,19.828,19.8473,37500.0
2010-03-24 13:40:00,20.51,20.54,20.51,20.53,10200.0,19.828,19.857,19.828,19.8473,10200.0
2010-03-24 13:50:00,20.54,20.55,20.53,20.54,7800.0,19.857,19.8667,19.8473,19.857,7800.0
2010-03-24 14:00:00,20.55,20.55,20.54,20.54,3000.0,19.8667,19.8667,19.857,19.857,3000.0
2010-03-24 14:10:00,20.54,20.54,20.53,20.53,17700.0,19.857,19.857,19.8473,19.8473,17700.0
2010-03-24 14:20:00,20.54,20.55,20.53,20.53,1500.0,19.857,19.8667,19.8473,19.8473,1500.0
2010-03-24 14:30:00,20.53,20.53,20.51,20.51,49500.0,19.8473,19.8473,19.828,19.828,49500.0
2010-03-24 14:40:00,20.51,20.52,20.5,20.51,166500.0,19.828,19.8377,19.8183,19.828,166500.0
2010-03-24 14:50:00,20.5,20.5,20.47,20.48,40500.0,19.8183,19.8183,19.7893,19.799,40500.0
2010-03-24 15:00:00,20.47,20.5,20.47,20.48,18600.0,19.7893,19.8183,19.7893,19.799,18600.0
2010-03-24 15:10:00,20.46,20.48,20.45,20.47,22500.0,19.7797,19.799,19.77,19.7893,22500.0
2010-03-24 15:20:00,20.46,20.49,20.46,20.46,2400.0,19.7797,19.8087,19.7797,19.7797,2400.0
2010-03-24 15:30:00,20.47,20.49,20.46,20.49,34500.0,19.7893,19.8087,19.7797,19.8087,34500.0
2010-03-24 15:40:00,20.49,20.49,20.45,20.46,30300.0,19.8087,19.8087,19.77,19.7797,30300.0
2010-03-24 15:50:00,20.45,20.47,20.44,20.46,21300.0,19.77,19.7893,19.7603,19.7797,21300.0
2010-03-25 09:30:00,20.56,20.59,20.54,20.55,12900.0,19.8763,19.9053,19.857,19.8667,12900.0
2010-03-25 09:40:00,20.55,20.55,20.53,20.53,9900.0,19.8667,19.8667,19.8473,19.8473,9900.0
2010-03-25 09:50:00,20.52,20.53,20.5,20.53,5100.0,19.8377,19.8473,19.8183,19.8473,5100.0
2010-03-25 10:00:00,20.53,20.54,20.44,20.48,22800.0,19.8473,19.857,19.7603,19.799,22800.0
2010-03-25 10:10:00,20.49,20.49,20.46,20.46,3600.0,19.8087,19.8087,19.7797,19.7797,3600.0
2010-03-25 10:20:00,20.48,20.51,20.48,20.48,22500.0,19.799,19.828,19.799,19.799,22500.0
2010-03-25 10:30:00,20.48,20.54,20.48,20.54,14700.0,19.799,19.857,19.799,19.857,14700.0
2010-03-25 10:40:00,20.54,20.55,20.53,20.54,9600.0,19.857,19.8667,19.8473,19.857,9600.0
2010-03-25 10:50:00,20.54,20.56,20.54,20.56,5100.0,19.857,19.8763,19.857,19.8763,5100.0
2010-03-25 11:00:00,20.55,20.56,20.54,20.54,12300.0,19.8667,19.8763,19.857,19.857,12300.0
2010-03-25 11:10:00,20.54,20.56,20.54,20.56,27000.0,19.857,19.8763,19.857,19.8763,27000.0
2010-03-25 11:20:00,20.56,20.59,20.56,20.57,27300.0,19.8763,19.9053,19.8763,19.886,27300.0
2010-03-25 11:30:00,20.59,20.63,20.59,20.62,77700.0,19.9053,19.944,19.9053,19.9343,77700.0
2010-03-25 11:40:00,20.61,20.66,20.61,20.66,66300.0,19.9247,19.973,19.9247,19.973,66300.0
2010-03-25 11:50:00,20.66,20.67,20.66,20.67,13800.0,19.973,19.9827,19.973,19.9827,13800.0
2010-03-25 12:00:00,20.67,20.67,20.64,20.65,35700.0,19.9827,19.9827,19.9537,19.9633,35700.0
2010-03-25 12:10:00,20.65,20.65,20.6,20.64,78300.0,19.9633,19.9633,19.915,19.9537,78300.0
2010-03-25 12:20:00,20.64,20.66,20.63,20.66,44700.0,19.9537,19.973,19.944,19.973,44700.0
2010-03-25 12:30:00,20.66,20.69,20.66,20.69,23700.0,19.973,20.002,19.973,20.002,23700.0
2010-03-25 12:40:00,20.67,20.69,20.67,20.67,20400.0,19.9827,20.002,19.9827,19.9827,20400.0
2010-03-25 12:50:00,20.67,20.68,20.64,20.64,10200.0,19.9827,19.9923,19.9537,19.9537,10200.0
2010-03-25 13:00:00,20.64,20.66,20.64,20.66,10500.0,19.9537,19.973,19.9537,19.973,10500.0
2010-03-25 13:10:00,20.66,20.66,20.65,20.66,1500.0,19.973,19.973,19.9633,19.973,1500.0
2010-03-25 13:20:00,20.66,20.66,20.65,20.66,11700.0,19.973,19.973,19.9633,19.973,11700.0
2010-03-25 13:30:00,20.62,20.63,20.6,20.6,20100.0,19.9343,19.944,19.915,19.915,20100.0
2010-03-25 13:40:00,20.6,20.6,20.56,20.56,33600.0,19.915,19.915,19.8763,19.8763,33600.0
2010-03-25 13:50:00,20.57,20.57,20.54,20.56,12900.0,19.886,19.886,19.857,19.8763,12900.0
2010-03-25 14:00:00,20.56,20.56,20.55,20.55,1200.0,19.8763,19.8763,19.8667,19.8667,1200.0
2010-03-25 14:10:00,20.57,20.57,20.56,20.57,9300.0,19.886,19.886,19.8763,19.886,9300.0
2010-03-25 14:20:00,20.58,20.58,20.48,20.48,24600.0,19.8957,19.8957,19.799,19.799,24600.0
2010-03-25 14:30:00,20.47,20.48,20.46,20.46,5700.0,19.7893,19.799,19.7797,19.7797,5700.0
2010-03-25 14:40:00,20.48,20.48,20.45,20.45,14700.0,19.799,19.799,19.77,19.77,14700.0
2010-03-25 14:50:00,20.44,20.45,20.43,20.44,13500.0,19.7603,19.77,19.7507,19.7603,13500.0
2010-03-25 15:00:00,20.43,20.51,20.43,20.51,8700.0,19.7507,19.828,19.7507,19.828,8700.0
2010-03-25 15:10:00,20.5,20.5,20.47,20.47,13200.0,19.8183,19.8183,19.7893,19.7893,13200.0
2010-03-25 15:20:00,20.49,20.49,20.45,20.45,11100.0,19.8087,19.8087,19.77,19.77,11100.0
2010-03-25 15:30:00,20.45,20.46,20.4,20.4,48000.0,19.77,19.7797,19.7217,19.7217,48000.0
2010-03-25 15:40:00,20.38,20.38,20.3,20.3,90900.0,19.7023,19.7023,19.625,19.625,90900.0
2010-03-25 15:50:00,20.31,20.31,20.27,20.29,12300.0,19.6346,19.6346,19.596,19.6153,12300.0
2010-03-26 09:30:00,20.31,20.42,20.31,20.39,3900.0,19.6346,19.741,19.6346,19.712,3900.0
2010-03-26 09:40:00,20.37,20.4,20.33,20.4,5700.0,19.6926,19.7217,19.654,19.7217,5700.0
2010-03-26 09:50:00,20.41,20.42,20.38,20.39,1800.0,19.7313,19.741,19.7023,19.712,1800.0
2010-03-26 10:00:00,20.36,20.4,20.36,20.39,33000.0,19.683,19.7217,19.683,19.712,33000.0
2010-03-26 10:10:00,20.38,20.38,20.35,20.36,10500.0,19.7023,19.7023,19.6733,19.683,10500.0
2010-03-26 10:20:00,20.39,20.39,20.39,20.39,3000.0,19.712,19.712,19.712,19.712,3000.0
2010-03-26 10:30:00,20.39,20.41,20.36,20.37,11400.0,19.712,19.7313,19.683,19.6926,11400.0
2010-03-26 10:40:00,20.37,20.38,20.36,20.38,15000.0,19.6926,19.7023,19.683,19.7023,15000.0
2010-03-26 10:50:00,20.38,20.39,20.34,20.34,22500.0,19.7023,19.712,19.6636,19.6636,22500.0
2010-03-26 11:00:00,20.35,20.36,20.33,20.33,8400.0,19.6733,19.683,19.654,19.654,8400.0
2010-03-26 11:10:00,20.33,20.37,20.32,20.37,17100.0,19.654,19.6926,19.6443,19.6926,17100.0
2010-03-26 11:20:00,20.36,20.39,20.36,20.37,25500.0,19.683,19.712,19.683,19.6926,25500.0
2010-03-26 11:30:00,20.37,20.37,20.36,20.36,17400.0,19.6926,19.6926,19.683,19.683,17400.0
2010-03-26 11:40:00,20.33,20.34,20.32,20.34,3000.0,19.654,19.6636,19.6443,19.6636,3000.0
2010-03-26 11:50:00,20.32,20.32,20.3,20.3,14400.0,19.6443,19.6443,19.625,19.625,14400.0
2010-03-26 12:00:00,20.3,20.31,20.29,20.3,12000.0,19.625,19.6346,19.6153,19.625,12000.0
2010-03-26 12:10:00,20.29,20.29,20.28,20.28,2700.0,19.6153,19.6153,19.6056,19.6056,2700.0
2010-03-26 12:20:00,20.29,20.29,20.25,20.25,25200.0,19.6153,19.6153,19.5766,19.5766,25200.0
2010-03-26 12:30:00,20.23,20.23,20.2,20.2,15300.0,19.5573,19.5573,19.5283,19.5283,15300.0
2010-03-26 12:40:00,20.17,20.17,20.15,20.15,8400.0,19.4993,19.4993,19.48,19.48,8400.0
2010-03-26 12:50:00,20.16,20.16,20.12,20.12,6300.0,19.4896,19.4896,19.451,19.451,6300.0
2010-03-26 13:00:00,20.14,20.14,20.05,20.05,26700.0,19.4703,19.4703,19.3833,19.3833,26700.0
2010-03-26 13:10:00,20.07,20.07,20.05,20.07,16800.0,19.4026,19.4026,19.3833,19.4026,16800.0
2010-03-26 13:20:00,20.08,20.08,20.06,20.06,7200.0,19.4123,19.4123,19.393,19.393,7200.0
2010-03-26 13:30:00,20.05,20.07,20.04,20.07,22500.0,19.3833,19.4026,19.3736,19.4026,22500.0
2010-03-26 13:40:00,20.09,20.09,20.06,20.06,9900.0,19.422,19.422,19.393,19.393,9900.0
2010-03-26 13:50:00,20.06,20.06,20.05,20.06,5400.0,19.393,19.393,19.3833,19.393,5400.0
2010-03-26 14:00:00,20.05,20.07,20.02,20.07,40200.0,19.3833,19.4026,19.3543,19.4026,40200.0
2010-03-26 14:10:00,20.07,20.1,20.07,20.1,59400.0,19.4026,19.4316,19.4026,19.4316,59400.0
2010-03-26 14:20:00,20.1,20.16,20.1,20.16,39000.0,19.4316,19.4896,19.4316,19.4896,39000.0
2010-03-26 14:30:00,20.16,20.18,20.15,20.18,13200.0,19.4896,19.509,19.48,19.509,13200.0
2010-03-26 14:40:00,20.16,20.16,20.12,20.12,34800.0,19.4896,19.4896,19.451,19.451,34800.0
2010-03-26 14:50:00,20.11,20.11,20.1,20.11,27900.0,19.4413,19.4413,19.4316,19.4413,27900.0
2010-03-26 15:00:00,20.11,20.12,20.09,20.1,27000.0,19.4413,19.451,19.422,19.4316,27000.0
2010-03-26 15:10:00,20.08,20.11,20.08,20.1,9600.0,19.4123,19.4413,19.4123,19.4316,9600.0
2010-03-26 15:20:00,20.09,20.1,20.08,20.09,9000.0,19.422,19.4316,19.4123,19.422,9000.0
2010-03-26 15:30:00,20.11,20.12,20.1,20.11,14700.0,19.4413,19.451,19.4316,19.4413,14700.0
2010-03-26 15:40:00,20.12,20.13,20.11,20.13,7800.0,19.451,19.4606,19.4413,19.4606,7800.0
2010-03-26 15:50:00,20.12,20.14,20.11,20.13,24300.0,19.451,19.4703,19.4413,19.4606,24300.0
2010-03-29 09:30:00,20.24,20.27,20.2,20.27,25200.0,19.567,19.596,19.5283,19.596,25200.0
2010-03-29 09:40:00,20.26,20.26,20.24,20.24,11400.0,19.5863,19.5863,19.567,19.567,11400.0
2010-03-29 09:50:00,20.24,20.24,20.19,20.19,25500.0,19.567,19.567,19.5186,19.5186,25500.0
2010-03-29 10:00:00,20.19,20.19,20.17,20.17,17400.0,19.5186,19.5186,19.4993,19.4993,17400.0
2010-03-29 10:10:00,20.2,20.21,20.17,20.18,20700.0,19.5283,19.538,19.4993,19.509,20700.0
2010-03-29 10:20:00,20.18,20.19,20.17,20.18,4200.0,19.509,19.5186,19.4993,19.509,4200.0
2010-03-29 10:30:00,20.19,20.22,20.17,20.21,6300.0,19.5186,19.5476,19.4993,19.538,6300.0
2010-03-29 10:40:00,20.2,20.23,20.2,20.23,4200.0,19.5283,19.5573,19.5283,19.5573,4200.0
2010-03-29 10:50:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-03-29 11:00:00,20.22,20.22,20.21,20.21,6900.0,19.5476,19.5476,19.538,19.538,6900.0
2010-03-29 11:10:00,20.25,20.25,20.22,20.23,52800.0,19.5766,19.5766,19.5476,19.5573,52800.0
2010-03-29 11:20:00,20.25,20.25,20.24,20.24,3300.0,19.5766,19.5766,19.567,19.567,3300.0
2010-03-29 11:30:00,20.23,20.23,20.22,20.22,4500.0,19.5573,19.5573,19.5476,19.5476,4500.0
2010-03-29 11:40:00,20.23,20.24,20.23,20.24,1200.0,19.5573,19.567,19.5573,19.567,1200.0
2010-03-29 11:50:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-03-29 12:00:00,20.24,20.25,20.24,20.25,39600.0,19.567,19.5766,19.567,19.5766,39600.0
2010-03-29 12:10:00,20.25,20.25,20.25,20.25,0.0,19.5766,19.5766,19.5766,19.5766,0.0
2010-03-29 12:20:00,20.25,20.25,20.25,20.25,3900.0,19.5766,19.5766,19.5766,19.5766,3900.0
2010-03-29 12:30:00,20.25,20.25,20.24,20.24,1500.0,19.5766,19.5766,19.567,19.567,1500.0
2010-03-29 12:40:00,20.24,20.24,20.21,20.21,12900.0,19.567,19.567,19.538,19.538,12900.0
2010-03-29 12:50:00,20.24,20.24,20.23,20.23,3900.0,19.567,19.567,19.5573,19.5573,3900.0
2010-03-29 13:00:00,20.23,20.25,20.23,20.25,3600.0,19.5573,19.5766,19.5573,19.5766,3600.0
2010-03-29 13:10:00,20.26,20.26,20.24,20.25,18600.0,19.5863,19.5863,19.567,19.5766,18600.0
2010-03-29 13:20:00,20.24,20.24,20.23,20.23,6900.0,19.567,19.567,19.5573,19.5573,6900.0
2010-03-29 13:30:00,20.23,20.24,20.2,20.2,40200.0,19.5573,19.567,19.5283,19.5283,40200.0
2010-03-29 13:40:00,20.2,20.21,20.2,20.21,1500.0,19.5283,19.538,19.5283,19.538,1500.0
2010-03-29 13:50:00,20.21,20.22,20.21,20.21,3300.0,19.538,19.5476,19.538,19.538,3300.0
2010-03-29 14:00:00,20.22,20.22,20.22,20.22,600.0,19.5476,19.5476,19.5476,19.5476,600.0
2010-03-29 14:10:00,20.23,20.23,20.22,20.22,27600.0,19.5573,19.5573,19.5476,19.5476,27600.0
2010-03-29 14:20:00,20.21,20.23,20.18,20.19,5400.0,19.538,19.5573,19.509,19.5186,5400.0
2010-03-29 14:30:00,20.2,20.2,20.19,20.19,3000.0,19.5283,19.5283,19.5186,19.5186,3000.0
2010-03-29 14:40:00,20.19,20.21,20.18,20.19,3000.0,19.5186,19.538,19.509,19.5186,3000.0
2010-03-29 14:50:00,20.2,20.22,20.2,20.21,3300.0,19.5283,19.5476,19.5283,19.538,3300.0
2010-03-29 15:00:00,20.22,20.22,20.21,20.22,6900.0,19.5476,19.5476,19.538,19.5476,6900.0
2010-03-29 15:10:00,20.21,20.21,20.2,20.2,1500.0,19.538,19.538,19.5283,19.5283,1500.0
2010-03-29 15:20:00,20.19,20.2,20.19,20.2,1500.0,19.5186,19.5283,19.5186,19.5283,1500.0
2010-03-29 15:30:00,20.21,20.21,20.2,20.2,1800.0,19.538,19.538,19.5283,19.5283,1800.0
2010-03-29 15:40:00,20.22,20.22,20.2,20.21,174900.0,19.5476,19.5476,19.5283,19.538,174900.0
2010-03-29 15:50:00,20.21,20.23,20.2,20.23,12900.0,19.538,19.5573,19.5283,19.5573,12900.0
2010-03-30 09:30:00,20.23,20.23,20.14,20.14,12000.0,19.5573,19.5573,19.4703,19.4703,12000.0
2010-03-30 09:40:00,20.14,20.15,20.11,20.15,33300.0,19.4703,19.48,19.4413,19.48,33300.0
2010-03-30 09:50:00,20.17,20.2,20.17,20.17,10500.0,19.4993,19.5283,19.4993,19.4993,10500.0
2010-03-30 10:00:00,20.16,20.17,20.1,20.12,18600.0,19.4896,19.4993,19.4316,19.451,18600.0
2010-03-30 10:10:00,20.11,20.15,20.11,20.12,16800.0,19.4413,19.48,19.4413,19.451,16800.0
2010-03-30 10:20:00,20.11,20.13,20.08,20.11,18600.0,19.4413,19.4606,19.4123,19.4413,18600.0
2010-03-30 10:30:00,20.12,20.16,20.12,20.16,7200.0,19.451,19.4896,19.451,19.4896,7200.0
2010-03-30 10:40:00,20.16,20.17,20.15,20.16,10800.0,19.4896,19.4993,19.48,19.4896,10800.0
2010-03-30 10:50:00,20.15,20.18,20.15,20.15,10500.0,19.48,19.509,19.48,19.48,10500.0
2010-03-30 11:00:00,20.15,20.15,20.07,20.09,41700.0,19.48,19.48,19.4026,19.422,41700.0
2010-03-30 11:10:00,20.09,20.09,20.05,20.05,24000.0,19.422,19.422,19.3833,19.3833,24000.0
2010-03-30 11:20:00,20.04,20.05,20.02,20.05,44100.0,19.3736,19.3833,19.3543,19.3833,44100.0
2010-03-30 11:30:00,20.06,20.07,20.06,20.07,3900.0,19.393,19.4026,19.393,19.4026,3900.0
2010-03-30 11:40:00,20.08,20.08,20.07,20.07,2100.0,19.4123,19.4123,19.4026,19.4026,2100.0
2010-03-30 11:50:00,20.07,20.07,20.06,20.07,1200.0,19.4026,19.4026,19.393,19.4026,1200.0
2010-03-30 12:00:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:10:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:20:00,20.06,20.09,20.06,20.09,6300.0,19.393,19.422,19.393,19.422,6300.0
2010-03-30 12:30:00,20.09,20.1,20.09,20.09,8700.0,19.422,19.4316,19.422,19.422,8700.0
2010-03-30 12:40:00,20.1,20.11,20.1,20.1,9600.0,19.4316,19.4413,19.4316,19.4316,9600.0
2010-03-30 12:50:00,20.1,20.11,20.1,20.11,3600.0,19.4316,19.4413,19.4316,19.4413,3600.0
2010-03-30 13:00:00,20.1,20.1,20.1,20.1,1800.0,19.4316,19.4316,19.4316,19.4316,1800.0
2010-03-30 13:10:00,20.09,20.09,20.08,20.08,5700.0,19.422,19.422,19.4123,19.4123,5700.0
2010-03-30 13:20:00,20.08,20.08,20.05,20.07,2700.0,19.4123,19.4123,19.3833,19.4026,2700.0
2010-03-30 13:30:00,20.08,20.08,20.06,20.06,5400.0,19.4123,19.4123,19.393,19.393,5400.0
2010-03-30 13:40:00,20.05,20.09,20.05,20.09,3300.0,19.3833,19.422,19.3833,19.422,3300.0
2010-03-30 13:50:00,20.09,20.09,20.08,20.09,4500.0,19.422,19.422,19.4123,19.422,4500.0
2010-03-30 14:00:00,20.1,20.1,20.08,20.09,3900.0,19.4316,19.4316,19.4123,19.422,3900.0
2010-03-30 14:10:00,20.1,20.1,20.09,20.09,3000.0,19.4316,19.4316,19.422,19.422,3000.0
2010-03-30 14:20:00,20.09,20.09,20.09,20.09,1800.0,19.422,19.422,19.422,19.422,1800.0
2010-03-30 14:30:00,20.09,20.12,20.09,20.11,18000.0,19.422,19.451,19.422,19.4413,18000.0
2010-03-30 14:40:00,20.13,20.14,20.11,20.12,29100.0,19.4606,19.4703,19.4413,19.451,29100.0
2010-03-30 14:50:00,20.11,20.14,20.11,20.14,13500.0,19.4413,19.4703,19.4413,19.4703,13500.0
2010-03-30 15:00:00,20.14,20.15,20.13,20.13,12900.0,19.4703,19.48,19.4606,19.4606,12900.0
2010-03-30 15:10:00,20.12,20.12,20.12,20.12,3300.0,19.451,19.451,19.451,19.451,3300.0
2010-03-30 15:20:00,20.12,20.12,20.1,20.12,22200.0,19.451,19.451,19.4316,19.451,22200.0
2010-03-30 15:30:00,20.11,20.12,20.1,20.1,2700.0,19.4413,19.451,19.4316,19.4316,2700.0
2010-03-30 15:40:00,20.11,20.12,20.08,20.1,10800.0,19.4413,19.451,19.4123,19.4316,10800.0
2010-03-30 15:50:00,20.1,20.11,20.09,20.11,16200.0,19.4316,19.4413,19.422,19.4413,16200.0
2010-03-31 09:30:00,20.09,20.22,20.08,20.22,9600.0,19.422,19.5476,19.4123,19.5476,9600.0
2010-03-31 09:40:00,20.23,20.23,20.11,20.11,18000.0,19.5573,19.5573,19.4413,19.4413,18000.0
2010-03-31 09:50:00,20.08,20.13,20.08,20.13,13800.0,19.4123,19.4606,19.4123,19.4606,13800.0
2010-03-31 10:00:00,20.14,20.16,20.14,20.16,28200.0,19.4703,19.4896,19.4703,19.4896,28200.0
2010-03-31 10:10:00,20.16,20.17,20.16,20.17,4500.0,19.4896,19.4993,19.4896,19.4993,4500.0
2010-03-31 10:20:00,20.17,20.25,20.17,20.25,29100.0,19.4993,19.5766,19.4993,19.5766,29100.0
2010-03-31 10:30:00,20.23,20.25,20.22,20.23,8700.0,19.5573,19.5766,19.5476,19.5573,8700.0
2010-03-31 10:40:00,20.2,20.2,20.18,20.19,7800.0,19.5283,19.5283,19.509,19.5186,7800.0
2010-03-31 10:50:00,20.19,20.2,20.18,20.19,9000.0,19.5186,19.5283,19.509,19.5186,9000.0
2010-03-31 11:00:00,20.16,20.19,20.16,20.19,16500.0,19.4896,19.5186,19.4896,19.5186,16500.0
2010-03-31 11:10:00,20.19,20.19,20.15,20.15,34200.0,19.5186,19.5186,19.48,19.48,34200.0
2010-03-31 11:20:00,20.14,20.16,20.14,20.14,8400.0,19.4703,19.4896,19.4703,19.4703,8400.0
2010-03-31 11:30:00,20.14,20.16,20.14,20.15,13800.0,19.4703,19.4896,19.4703,19.48,13800.0
2010-03-31 11:40:00,20.16,20.2,20.16,20.2,13500.0,19.4896,19.5283,19.4896,19.5283,13500.0
2010-03-31 11:50:00,20.21,20.21,20.19,20.21,8100.0,19.538,19.538,19.5186,19.538,8100.0
2010-03-31 12:00:00,20.19,20.19,20.16,20.16,5400.0,19.5186,19.5186,19.4896,19.4896,5400.0
2010-03-31 12:10:00,20.16,20.18,20.16,20.18,6900.0,19.4896,19.509,19.4896,19.509,6900.0
2010-03-31 12:20:00,20.19,20.19,20.18,20.19,6900.0,19.5186,19.5186,19.509,19.5186,6900.0
2010-03-31 12:30:00,20.18,20.19,20.18,20.19,8400.0,19.509,19.5186,19.509,19.5186,8400.0
2010-03-31 12:40:00,20.18,20.18,20.16,20.16,16500.0,19.509,19.509,19.4896,19.4896,16500.0
2010-03-31 12:50:00,20.16,20.17,20.15,20.16,10800.0,19.4896,19.4993,19.48,19.4896,10800.0
2010-03-31 13:00:00,20.15,20.16,20.15,20.16,5100.0,19.48,19.4896,19.48,19.4896,5100.0
2010-03-31 13:10:00,20.15,20.15,20.14,20.15,9300.0,19.48,19.48,19.4703,19.48,9300.0
2010-03-31 13:20:00,20.14,20.19,20.14,20.19,10200.0,19.4703,19.5186,19.4703,19.5186,10200.0
2010-03-31 13:30:00,20.17,20.17,20.16,20.16,3900.0,19.4993,19.4993,19.4896,19.4896,3900.0
2010-03-31 13:40:00,20.17,20.18,20.16,20.16,8400.0,19.4993,19.509,19.4896,19.4896,8400.0
2010-03-31 13:50:00,20.16,20.17,20.16,20.17,10500.0,19.4896,19.4993,19.4896,19.4993,10500.0
2010-03-31 14:00:00,20.17,20.2,20.17,20.2,29400.0,19.4993,19.5283,19.4993,19.5283,29400.0
2010-03-31 14:10:00,20.18,20.19,20.18,20.18,4200.0,19.509,19.5186,19.509,19.509,4200.0
2010-03-31 14:20:00,20.17,20.18,20.16,20.18,10500.0,19.4993,19.509,19.4896,19.509,10500.0
2010-03-31 14:30:00,20.18,20.18,20.16,20.17,12300.0,19.509,19.509,19.4896,19.4993,12300.0
2010-03-31 14:40:00,20.16,20.16,20.11,20.11,33900.0,19.4896,19.4896,19.4413,19.4413,33900.0
2010-03-31 14:50:00,20.1,20.1,20.07,20.08,56700.0,19.4316,19.4316,19.4026,19.4123,56700.0
2010-03-31 15:00:00,20.08,20.08,20.06,20.07,33600.0,19.4123,19.4123,19.393,19.4026,33600.0
2010-03-31 15:10:00,20.07,20.08,20.06,20.06,23100.0,19.4026,19.4123,19.393,19.393,23100.0
2010-03-31 15:20:00,20.06,20.07,20.04,20.06,34200.0,19.393,19.4026,19.3736,19.393,34200.0
2010-03-31 15:30:00,20.05,20.06,20.02,20.02,71100.0,19.3833,19.393,19.3543,19.3543,71100.0
2010-03-31 15:40:00,20.03,20.03,19.96,19.97,64500.0,19.364,19.364,19.2963,19.3059,64500.0
2010-03-31 15:50:00,19.95,19.99,19.95,19.99,55500.0,19.2866,19.3253,19.2866,19.3253,55500.0
2010-04-01 09:30:00,20.1,20.25,20.1,20.24,26700.0,19.4316,19.5766,19.4316,19.567,26700.0
2010-04-01 09:40:00,20.26,20.27,20.25,20.25,23400.0,19.5863,19.596,19.5766,19.5766,23400.0
2010-04-01 09:50:00,20.26,20.29,20.26,20.27,21000.0,19.5863,19.6153,19.5863,19.596,21000.0
2010-04-01 10:00:00,20.27,20.29,20.23,20.23,31800.0,19.596,19.6153,19.5573,19.5573,31800.0
2010-04-01 10:10:00,20.26,20.28,20.24,20.24,25200.0,19.5863,19.6056,19.567,19.567,25200.0
2010-04-01 10:20:00,20.25,20.25,20.22,20.22,42000.0,19.5766,19.5766,19.5476,19.5476,42000.0
2010-04-01 10:30:00,20.23,20.26,20.22,20.26,4500.0,19.5573,19.5863,19.5476,19.5863,4500.0
2010-04-01 10:40:00,20.23,20.23,20.21,20.22,65100.0,19.5573,19.5573,19.538,19.5476,65100.0
2010-04-01 10:50:00,20.21,20.21,20.14,20.14,89400.0,19.538,19.538,19.4703,19.4703,89400.0
2010-04-01 11:00:00,20.15,20.16,20.15,20.15,39600.0,19.48,19.4896,19.48,19.48,39600.0
2010-04-01 11:10:00,20.15,20.15,20.11,20.11,34200.0,19.48,19.48,19.4413,19.4413,34200.0
2010-04-01 11:20:00,20.11,20.14,20.09,20.13,23100.0,19.4413,19.4703,19.422,19.4606,23100.0
2010-04-01 11:30:00,20.14,20.14,20.13,20.13,60000.0,19.4703,19.4703,19.4606,19.4606,60000.0
2010-04-01 11:40:00,20.12,20.12,20.12,20.12,25200.0,19.451,19.451,19.451,19.451,25200.0
2010-04-01 11:50:00,20.14,20.14,20.14,20.14,4200.0,19.4703,19.4703,19.4703,19.4703,4200.0
2010-04-01 12:00:00,20.13,20.14,20.13,20.14,7200.0,19.4606,19.4703,19.4606,19.4703,7200.0
2010-04-01 12:10:00,20.14,20.14,20.13,20.13,19200.0,19.4703,19.4703,19.4606,19.4606,19200.0
2010-04-01 12:20:00,20.14,20.14,20.12,20.12,15900.0,19.4703,19.4703,19.451,19.451,15900.0
2010-04-01 12:30:00,20.13,20.13,20.12,20.13,30900.0,19.4606,19.4606,19.451,19.4606,30900.0
2010-04-01 12:40:00,20.13,20.13,20.12,20.12,64800.0,19.4606,19.4606,19.451,19.451,64800.0
2010-04-01 12:50:00,20.13,20.15,20.13,20.15,5700.0,19.4606,19.48,19.4606,19.48,5700.0
2010-04-01 13:00:00,20.15,20.15,20.14,20.14,38700.0,19.48,19.48,19.4703,19.4703,38700.0
2010-04-01 13:10:00,20.14,20.14,20.13,20.13,26700.0,19.4703,19.4703,19.4606,19.4606,26700.0
2010-04-01 13:20:00,20.15,20.16,20.15,20.16,1500.0,19.48,19.4896,19.48,19.4896,1500.0
2010-04-01 13:30:00,20.15,20.16,20.15,20.15,3900.0,19.48,19.4896,19.48,19.48,3900.0
2010-04-01 13:40:00,20.15,20.15,20.06,20.07,87600.0,19.48,19.48,19.393,19.4026,87600.0
2010-04-01 13:50:00,20.06,20.06,20.03,20.04,59700.0,19.393,19.393,19.364,19.3736,59700.0
2010-04-01 14:00:00,20.05,20.06,20.02,20.05,36000.0,19.3833,19.393,19.3543,19.3833,36000.0
2010-04-01 14:10:00,20.07,20.09,20.06,20.09,21000.0,19.4026,19.422,19.393,19.422,21000.0
2010-04-01 14:20:00,20.09,20.09,20.07,20.08,2700.0,19.422,19.422,19.4026,19.4123,2700.0
2010-04-01 14:30:00,20.08,20.09,20.02,20.02,5100.0,19.4123,19.422,19.3543,19.3543,5100.0
2010-04-01 14:40:00,20.03,20.07,20.02,20.07,9000.0,19.364,19.4026,19.3543,19.4026,9000.0
2010-04-01 14:50:00,20.07,20.1,20.07,20.09,2100.0,19.4026,19.4316,19.4026,19.422,2100.0
2010-04-01 15:00:00,20.11,20.13,20.1,20.1,18000.0,19.4413,19.4606,19.4316,19.4316,18000.0
2010-04-01 15:10:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-04-01 15:20:00,20.11,20.12,20.11,20.12,2100.0,19.4413,19.451,19.4413,19.451,2100.0
2010-04-01 15:30:00,20.14,20.14,20.12,20.13,13500.0,19.4703,19.4703,19.451,19.4606,13500.0
2010-04-01 15:40:00,20.14,20.14,20.13,20.14,8100.0,19.4703,19.4703,19.4606,19.4703,8100.0
2010-04-01 15:50:00,20.14,20.16,20.14,20.15,29100.0,19.4703,19.4896,19.4703,19.48,29100.0
2010-04-05 09:30:00,20.23,20.26,20.15,20.18,10500.0,19.5573,19.5863,19.48,19.509,10500.0
2010-04-05 09:40:00,20.19,20.29,20.19,20.29,32700.0,19.5186,19.6153,19.5186,19.6153,32700.0
2010-04-05 09:50:00,20.3,20.31,20.28,20.28,25800.0,19.625,19.6346,19.6056,19.6056,25800.0
2010-04-05 10:00:00,20.29,20.31,20.29,20.29,6600.0,19.6153,19.6346,19.6153,19.6153,6600.0
2010-04-05 10:10:00,20.32,20.34,20.32,20.32,22200.0,19.6443,19.6636,19.6443,19.6443,22200.0
2010-04-05 10:20:00,20.33,20.34,20.32,20.32,12300.0,19.654,19.6636,19.6443,19.6443,12300.0
2010-04-05 10:30:00,20.31,20.37,20.31,20.37,10500.0,19.6346,19.6926,19.6346,19.6926,10500.0
2010-04-05 10:40:00,20.36,20.37,20.35,20.37,3600.0,19.683,19.6926,19.6733,19.6926,3600.0
2010-04-05 10:50:00,20.38,20.39,20.37,20.38,5100.0,19.7023,19.712,19.6926,19.7023,5100.0
2010-04-05 11:00:00,20.38,20.38,20.37,20.37,6300.0,19.7023,19.7023,19.6926,19.6926,6300.0
2010-04-05 11:10:00,20.37,20.4,20.37,20.4,7800.0,19.6926,19.7217,19.6926,19.7217,7800.0
2010-04-05 11:20:00,20.4,20.41,20.39,20.39,9300.0,19.7217,19.7313,19.712,19.712,9300.0
2010-04-05 11:30:00,20.38,20.38,20.38,20.38,3600.0,19.7023,19.7023,19.7023,19.7023,3600.0
2010-04-05 11:40:00,20.39,20.39,20.38,20.38,3600.0,19.712,19.712,19.7023,19.7023,3600.0
2010-04-05 11:50:00,20.39,20.39,20.39,20.39,7500.0,19.712,19.712,19.712,19.712,7500.0
2010-04-05 12:00:00,20.39,20.39,20.38,20.39,11700.0,19.712,19.712,19.7023,19.712,11700.0
2010-04-05 12:10:00,20.38,20.39,20.38,20.39,1200.0,19.7023,19.712,19.7023,19.712,1200.0
2010-04-05 12:20:00,20.39,20.39,20.37,20.37,4500.0,19.712,19.712,19.6926,19.6926,4500.0
2010-04-05 12:30:00,20.37,20.37,20.37,20.37,3300.0,19.6926,19.6926,19.6926,19.6926,3300.0
2010-04-05 12:40:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-05 12:50:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 13:00:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-04-05 13:10:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-05 13:20:00,20.35,20.37,20.35,20.37,900.0,19.6733,19.6926,19.6733,19.6926,900.0
2010-04-05 13:30:00,20.39,20.39,20.36,20.36,17100.0,19.712,19.712,19.683,19.683,17100.0
2010-04-05 13:40:00,20.36,20.37,20.36,20.36,4200.0,19.683,19.6926,19.683,19.683,4200.0
2010-04-05 13:50:00,20.36,20.38,20.36,20.38,3900.0,19.683,19.7023,19.683,19.7023,3900.0
2010-04-05 14:00:00,20.37,20.39,20.37,20.39,3300.0,19.6926,19.712,19.6926,19.712,3300.0
2010-04-05 14:10:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-04-05 14:20:00,20.35,20.37,20.35,20.37,2100.0,19.6733,19.6926,19.6733,19.6926,2100.0
2010-04-05 14:30:00,20.37,20.38,20.36,20.36,15900.0,19.6926,19.7023,19.683,19.683,15900.0
2010-04-05 14:40:00,20.37,20.37,20.37,20.37,3600.0,19.6926,19.6926,19.6926,19.6926,3600.0
2010-04-05 14:50:00,20.38,20.38,20.34,20.34,7800.0,19.7023,19.7023,19.6636,19.6636,7800.0
2010-04-05 15:00:00,20.34,20.35,20.34,20.34,15900.0,19.6636,19.6733,19.6636,19.6636,15900.0
2010-04-05 15:10:00,20.34,20.34,20.33,20.34,9000.0,19.6636,19.6636,19.654,19.6636,9000.0
2010-04-05 15:20:00,20.34,20.35,20.34,20.34,3300.0,19.6636,19.6733,19.6636,19.6636,3300.0
2010-04-05 15:30:00,20.34,20.35,20.33,20.35,12300.0,19.6636,19.6733,19.654,19.6733,12300.0
2010-04-05 15:40:00,20.36,20.37,20.34,20.37,5700.0,19.683,19.6926,19.6636,19.6926,5700.0
2010-04-05 15:50:00,20.37,20.39,20.36,20.38,52800.0,19.6926,19.712,19.683,19.7023,52800.0
2010-04-06 09:30:00,20.34,20.39,20.34,20.36,5400.0,19.6636,19.712,19.6636,19.683,5400.0
2010-04-06 09:40:00,20.37,20.41,20.36,20.41,8700.0,19.6926,19.7313,19.683,19.7313,8700.0
2010-04-06 09:50:00,20.4,20.4,20.4,20.4,4800.0,19.7217,19.7217,19.7217,19.7217,4800.0
2010-04-06 10:00:00,20.36,20.36,20.33,20.36,36000.0,19.683,19.683,19.654,19.683,36000.0
2010-04-06 10:10:00,20.37,20.39,20.37,20.39,45900.0,19.6926,19.712,19.6926,19.712,45900.0
2010-04-06 10:20:00,20.39,20.39,20.37,20.38,3900.0,19.712,19.712,19.6926,19.7023,3900.0
2010-04-06 10:30:00,20.38,20.38,20.36,20.37,2100.0,19.7023,19.7023,19.683,19.6926,2100.0
2010-04-06 10:40:00,20.37,20.38,20.37,20.38,1500.0,19.6926,19.7023,19.6926,19.7023,1500.0
2010-04-06 10:50:00,20.38,20.38,20.37,20.38,3900.0,19.7023,19.7023,19.6926,19.7023,3900.0
2010-04-06 11:00:00,20.39,20.39,20.36,20.36,2100.0,19.712,19.712,19.683,19.683,2100.0
2010-04-06 11:10:00,20.35,20.35,20.34,20.35,7500.0,19.6733,19.6733,19.6636,19.6733,7500.0
2010-04-06 11:20:00,20.35,20.36,20.34,20.35,5400.0,19.6733,19.683,19.6636,19.6733,5400.0
2010-04-06 11:30:00,20.34,20.35,20.33,20.33,20700.0,19.6636,19.6733,19.654,19.654,20700.0
2010-04-06 11:40:00,20.33,20.35,20.33,20.35,2100.0,19.654,19.6733,19.654,19.6733,2100.0
2010-04-06 11:50:00,20.36,20.37,20.35,20.36,17700.0,19.683,19.6926,19.6733,19.683,17700.0
2010-04-06 12:00:00,20.36,20.39,20.36,20.39,4200.0,19.683,19.712,19.683,19.712,4200.0
2010-04-06 12:10:00,20.38,20.38,20.37,20.37,600.0,19.7023,19.7023,19.6926,19.6926,600.0
2010-04-06 12:20:00,20.37,20.37,20.35,20.35,17700.0,19.6926,19.6926,19.6733,19.6733,17700.0
2010-04-06 12:30:00,20.35,20.36,20.34,20.36,4200.0,19.6733,19.683,19.6636,19.683,4200.0
2010-04-06 12:40:00,20.36,20.36,20.34,20.34,7500.0,19.683,19.683,19.6636,19.6636,7500.0
2010-04-06 12:50:00,20.35,20.35,20.35,20.35,1500.0,19.6733,19.6733,19.6733,19.6733,1500.0
2010-04-06 13:00:00,20.36,20.37,20.36,20.37,2400.0,19.683,19.6926,19.683,19.6926,2400.0
2010-04-06 13:10:00,20.37,20.37,20.37,20.37,1200.0,19.6926,19.6926,19.6926,19.6926,1200.0
2010-04-06 13:20:00,20.37,20.39,20.37,20.39,3300.0,19.6926,19.712,19.6926,19.712,3300.0
2010-04-06 13:30:00,20.38,20.39,20.37,20.37,2700.0,19.7023,19.712,19.6926,19.6926,2700.0
2010-04-06 13:40:00,20.39,20.39,20.38,20.38,900.0,19.712,19.712,19.7023,19.7023,900.0
2010-04-06 13:50:00,20.38,20.39,20.38,20.38,11400.0,19.7023,19.712,19.7023,19.7023,11400.0
2010-04-06 14:00:00,20.38,20.41,20.38,20.41,17100.0,19.7023,19.7313,19.7023,19.7313,17100.0
2010-04-06 14:10:00,20.42,20.44,20.41,20.44,23400.0,19.741,19.7603,19.7313,19.7603,23400.0
2010-04-06 14:20:00,20.44,20.46,20.43,20.43,7200.0,19.7603,19.7797,19.7507,19.7507,7200.0
2010-04-06 14:30:00,20.43,20.44,20.43,20.44,3000.0,19.7507,19.7603,19.7507,19.7603,3000.0
2010-04-06 14:40:00,20.44,20.44,20.42,20.42,2400.0,19.7603,19.7603,19.741,19.741,2400.0
2010-04-06 14:50:00,20.42,20.42,20.42,20.42,3300.0,19.741,19.741,19.741,19.741,3300.0
2010-04-06 15:00:00,20.42,20.44,20.42,20.42,10800.0,19.741,19.7603,19.741,19.741,10800.0
2010-04-06 15:10:00,20.41,20.42,20.41,20.42,3300.0,19.7313,19.741,19.7313,19.741,3300.0
2010-04-06 15:20:00,20.42,20.42,20.37,20.38,10500.0,19.741,19.741,19.6926,19.7023,10500.0
2010-04-06 15:30:00,20.36,20.38,20.36,20.37,3300.0,19.683,19.7023,19.683,19.6926,3300.0
2010-04-06 15:40:00,20.36,20.37,20.35,20.37,5400.0,19.683,19.6926,19.6733,19.6926,5400.0
2010-04-06 15:50:00,20.36,20.36,20.34,20.34,10800.0,19.683,19.683,19.6636,19.6636,10800.0
2010-04-07 09:30:00,20.36,20.39,20.32,20.35,9600.0,19.683,19.712,19.6443,19.6733,9600.0
2010-04-07 09:40:00,20.34,20.39,20.34,20.39,42000.0,19.6636,19.712,19.6636,19.712,42000.0
2010-04-07 09:50:00,20.39,20.39,20.37,20.39,9000.0,19.712,19.712,19.6926,19.712,9000.0
2010-04-07 10:00:00,20.38,20.38,20.35,20.38,4500.0,19.7023,19.7023,19.6733,19.7023,4500.0
2010-04-07 10:10:00,20.39,20.41,20.39,20.4,39900.0,19.712,19.7313,19.712,19.7217,39900.0
2010-04-07 10:20:00,20.38,20.38,20.37,20.37,20100.0,19.7023,19.7023,19.6926,19.6926,20100.0
2010-04-07 10:30:00,20.37,20.38,20.36,20.37,28200.0,19.6926,19.7023,19.683,19.6926,28200.0
2010-04-07 10:40:00,20.36,20.36,20.3,20.33,35400.0,19.683,19.683,19.625,19.654,35400.0
2010-04-07 10:50:00,20.33,20.33,20.31,20.31,7500.0,19.654,19.654,19.6346,19.6346,7500.0
2010-04-07 11:00:00,20.32,20.34,20.3,20.34,15300.0,19.6443,19.6636,19.625,19.6636,15300.0
2010-04-07 11:10:00,20.34,20.36,20.34,20.35,12900.0,19.6636,19.683,19.6636,19.6733,12900.0
2010-04-07 11:20:00,20.33,20.35,20.33,20.35,9300.0,19.654,19.6733,19.654,19.6733,9300.0
2010-04-07 11:30:00,20.33,20.33,20.3,20.31,12900.0,19.654,19.654,19.625,19.6346,12900.0
2010-04-07 11:40:00,20.31,20.32,20.31,20.31,3300.0,19.6346,19.6443,19.6346,19.6346,3300.0
2010-04-07 11:50:00,20.33,20.34,20.33,20.33,1500.0,19.654,19.6636,19.654,19.654,1500.0
2010-04-07 12:00:00,20.33,20.34,20.32,20.33,48300.0,19.654,19.6636,19.6443,19.654,48300.0
2010-04-07 12:10:00,20.33,20.34,20.3,20.3,9900.0,19.654,19.6636,19.625,19.625,9900.0
2010-04-07 12:20:00,20.3,20.3,20.28,20.29,10200.0,19.625,19.625,19.6056,19.6153,10200.0
2010-04-07 12:30:00,20.3,20.3,20.29,20.3,17100.0,19.625,19.625,19.6153,19.625,17100.0
2010-04-07 12:40:00,20.29,20.3,20.28,20.28,23400.0,19.6153,19.625,19.6056,19.6056,23400.0
2010-04-07 12:50:00,20.28,20.29,20.28,20.29,18900.0,19.6056,19.6153,19.6056,19.6153,18900.0
2010-04-07 13:00:00,20.31,20.33,20.31,20.33,30900.0,19.6346,19.654,19.6346,19.654,30900.0
2010-04-07 13:10:00,20.33,20.34,20.33,20.33,18300.0,19.654,19.6636,19.654,19.654,18300.0
2010-04-07 13:20:00,20.33,20.36,20.33,20.36,12000.0,19.654,19.683,19.654,19.683,12000.0
2010-04-07 13:30:00,20.36,20.36,20.35,20.35,900.0,19.683,19.683,19.6733,19.6733,900.0
2010-04-07 13:40:00,20.33,20.33,20.33,20.33,17700.0,19.654,19.654,19.654,19.654,17700.0
2010-04-07 13:50:00,20.33,20.34,20.33,20.34,21600.0,19.654,19.6636,19.654,19.6636,21600.0
2010-04-07 14:00:00,20.33,20.33,20.33,20.33,11400.0,19.654,19.654,19.654,19.654,11400.0
2010-04-07 14:10:00,20.34,20.34,20.32,20.32,17700.0,19.6636,19.6636,19.6443,19.6443,17700.0
2010-04-07 14:20:00,20.31,20.31,20.28,20.28,9900.0,19.6346,19.6346,19.6056,19.6056,9900.0
2010-04-07 14:30:00,20.28,20.29,20.24,20.26,10800.0,19.6056,19.6153,19.567,19.5863,10800.0
2010-04-07 14:40:00,20.27,20.28,20.24,20.27,60000.0,19.596,19.6056,19.567,19.596,60000.0
2010-04-07 14:50:00,20.26,20.28,20.23,20.23,11400.0,19.5863,19.6056,19.5573,19.5573,11400.0
2010-04-07 15:00:00,20.24,20.24,20.15,20.15,24600.0,19.567,19.567,19.48,19.48,24600.0
2010-04-07 15:10:00,20.14,20.14,20.12,20.13,52200.0,19.4703,19.4703,19.451,19.4606,52200.0
2010-04-07 15:20:00,20.13,20.17,20.13,20.17,10800.0,19.4606,19.4993,19.4606,19.4993,10800.0
2010-04-07 15:30:00,20.16,20.17,20.14,20.17,30300.0,19.4896,19.4993,19.4703,19.4993,30300.0
2010-04-07 15:40:00,20.17,20.17,20.16,20.17,45600.0,19.4993,19.4993,19.4896,19.4993,45600.0
2010-04-07 15:50:00,20.21,20.24,20.21,20.24,19500.0,19.538,19.567,19.538,19.567,19500.0
2010-04-08 09:30:00,20.18,20.21,20.13,20.13,10200.0,19.509,19.538,19.4606,19.4606,10200.0
2010-04-08 09:40:00,20.1,20.1,20.05,20.08,10500.0,19.4316,19.4316,19.3833,19.4123,10500.0
2010-04-08 09:50:00,20.04,20.09,20.04,20.07,6900.0,19.3736,19.422,19.3736,19.4026,6900.0
2010-04-08 10:00:00,20.09,20.13,20.05,20.05,10200.0,19.422,19.4606,19.3833,19.3833,10200.0
2010-04-08 10:10:00,20.05,20.12,20.05,20.12,8400.0,19.3833,19.451,19.3833,19.451,8400.0
2010-04-08 10:20:00,20.12,20.16,20.1,20.16,4200.0,19.451,19.4896,19.4316,19.4896,4200.0
2010-04-08 10:30:00,20.17,20.17,20.15,20.15,6000.0,19.4993,19.4993,19.48,19.48,6000.0
2010-04-08 10:40:00,20.15,20.17,20.15,20.16,24900.0,19.48,19.4993,19.48,19.4896,24900.0
2010-04-08 10:50:00,20.16,20.19,20.16,20.17,6900.0,19.4896,19.5186,19.4896,19.4993,6900.0
2010-04-08 11:00:00,20.18,20.2,20.17,20.2,2700.0,19.509,19.5283,19.4993,19.5283,2700.0
2010-04-08 11:10:00,20.16,20.17,20.16,20.17,1500.0,19.4896,19.4993,19.4896,19.4993,1500.0
2010-04-08 11:20:00,20.16,20.18,20.16,20.18,1200.0,19.4896,19.509,19.4896,19.509,1200.0
2010-04-08 11:30:00,20.17,20.22,20.17,20.22,2100.0,19.4993,19.5476,19.4993,19.5476,2100.0
2010-04-08 11:40:00,20.22,20.26,20.22,20.26,3600.0,19.5476,19.5863,19.5476,19.5863,3600.0
2010-04-08 11:50:00,20.26,20.27,20.26,20.27,2400.0,19.5863,19.596,19.5863,19.596,2400.0
2010-04-08 12:00:00,20.27,20.27,20.25,20.25,26700.0,19.596,19.596,19.5766,19.5766,26700.0
2010-04-08 12:10:00,20.25,20.28,20.25,20.28,10200.0,19.5766,19.6056,19.5766,19.6056,10200.0
2010-04-08 12:20:00,20.29,20.3,20.29,20.3,1800.0,19.6153,19.625,19.6153,19.625,1800.0
2010-04-08 12:30:00,20.29,20.3,20.29,20.3,2700.0,19.6153,19.625,19.6153,19.625,2700.0
2010-04-08 12:40:00,20.31,20.31,20.31,20.31,2100.0,19.6346,19.6346,19.6346,19.6346,2100.0
2010-04-08 12:50:00,20.33,20.33,20.33,20.33,7800.0,19.654,19.654,19.654,19.654,7800.0
2010-04-08 13:00:00,20.37,20.37,20.37,20.37,1200.0,19.6926,19.6926,19.6926,19.6926,1200.0
2010-04-08 13:10:00,20.35,20.35,20.34,20.34,2100.0,19.6733,19.6733,19.6636,19.6636,2100.0
2010-04-08 13:20:00,20.34,20.34,20.33,20.33,8100.0,19.6636,19.6636,19.654,19.654,8100.0
2010-04-08 13:30:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-04-08 13:40:00,20.36,20.36,20.36,20.36,1800.0,19.683,19.683,19.683,19.683,1800.0
2010-04-08 13:50:00,20.35,20.35,20.34,20.34,1500.0,19.6733,19.6733,19.6636,19.6636,1500.0
2010-04-08 14:00:00,20.37,20.37,20.36,20.36,9300.0,19.6926,19.6926,19.683,19.683,9300.0
2010-04-08 14:10:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-08 14:20:00,20.39,20.42,20.39,20.42,1500.0,19.712,19.741,19.712,19.741,1500.0
2010-04-08 14:30:00,20.42,20.42,20.41,20.42,1800.0,19.741,19.741,19.7313,19.741,1800.0
2010-04-08 14:40:00,20.43,20.44,20.43,20.44,1800.0,19.7507,19.7603,19.7507,19.7603,1800.0
2010-04-08 14:50:00,20.44,20.44,20.43,20.43,2700.0,19.7603,19.7603,19.7507,19.7507,2700.0
2010-04-08 15:00:00,20.44,20.44,20.42,20.42,2100.0,19.7603,19.7603,19.741,19.741,2100.0
2010-04-08 15:10:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-04-08 15:20:00,20.4,20.41,20.38,20.38,4800.0,19.7217,19.7313,19.7023,19.7023,4800.0
2010-04-08 15:30:00,20.38,20.4,20.38,20.4,2100.0,19.7023,19.7217,19.7023,19.7217,2100.0
2010-04-08 15:40:00,20.38,20.4,20.38,20.4,5700.0,19.7023,19.7217,19.7023,19.7217,5700.0
2010-04-08 15:50:00,20.39,20.39,20.38,20.39,8400.0,19.712,19.712,19.7023,19.712,8400.0
2010-04-09 09:30:00,20.37,20.38,20.26,20.27,30000.0,19.6926,19.7023,19.5863,19.596,30000.0
2010-04-09 09:40:00,20.29,20.29,20.21,20.21,20400.0,19.6153,19.6153,19.538,19.538,20400.0
2010-04-09 09:50:00,20.2,20.27,20.18,20.26,15300.0,19.5283,19.596,19.509,19.5863,15300.0
2010-04-09 10:00:00,20.28,20.34,20.28,20.33,6900.0,19.6056,19.6636,19.6056,19.654,6900.0
2010-04-09 10:10:00,20.32,20.39,20.31,20.37,10800.0,19.6443,19.712,19.6346,19.6926,10800.0
2010-04-09 10:20:00,20.39,20.39,20.35,20.36,24300.0,19.712,19.712,19.6733,19.683,24300.0
2010-04-09 10:30:00,20.35,20.36,20.34,20.36,9900.0,19.6733,19.683,19.6636,19.683,9900.0
2010-04-09 10:40:00,20.36,20.37,20.33,20.33,70800.0,19.683,19.6926,19.654,19.654,70800.0
2010-04-09 10:50:00,20.32,20.34,20.31,20.31,102900.0,19.6443,19.6636,19.6346,19.6346,102900.0
2010-04-09 11:00:00,20.31,20.33,20.29,20.31,86100.0,19.6346,19.654,19.6153,19.6346,86100.0
2010-04-09 11:10:00,20.3,20.31,20.3,20.3,81600.0,19.625,19.6346,19.625,19.625,81600.0
2010-04-09 11:20:00,20.3,20.32,20.3,20.31,80700.0,19.625,19.6443,19.625,19.6346,80700.0
2010-04-09 11:30:00,20.31,20.33,20.28,20.29,87000.0,19.6346,19.654,19.6056,19.6153,87000.0
2010-04-09 11:40:00,20.32,20.32,20.31,20.31,25200.0,19.6443,19.6443,19.6346,19.6346,25200.0
2010-04-09 11:50:00,20.31,20.31,20.3,20.3,11100.0,19.6346,19.6346,19.625,19.625,11100.0
2010-04-09 12:00:00,20.31,20.32,20.3,20.32,44100.0,19.6346,19.6443,19.625,19.6443,44100.0
2010-04-09 12:10:00,20.32,20.32,20.3,20.32,78300.0,19.6443,19.6443,19.625,19.6443,78300.0
2010-04-09 12:20:00,20.32,20.32,20.31,20.31,34500.0,19.6443,19.6443,19.6346,19.6346,34500.0
2010-04-09 12:30:00,20.31,20.32,20.31,20.32,12900.0,19.6346,19.6443,19.6346,19.6443,12900.0
2010-04-09 12:40:00,20.33,20.33,20.32,20.32,600.0,19.654,19.654,19.6443,19.6443,600.0
2010-04-09 12:50:00,20.31,20.34,20.31,20.34,2100.0,19.6346,19.6636,19.6346,19.6636,2100.0
2010-04-09 13:00:00,20.33,20.33,20.32,20.32,9000.0,19.654,19.654,19.6443,19.6443,9000.0
2010-04-09 13:10:00,20.33,20.34,20.33,20.34,8100.0,19.654,19.6636,19.654,19.6636,8100.0
2010-04-09 13:20:00,20.34,20.34,20.33,20.33,4200.0,19.6636,19.6636,19.654,19.654,4200.0
2010-04-09 13:30:00,20.34,20.34,20.33,20.33,12900.0,19.6636,19.6636,19.654,19.654,12900.0
2010-04-09 13:40:00,20.33,20.33,20.32,20.33,12900.0,19.654,19.654,19.6443,19.654,12900.0
2010-04-09 13:50:00,20.32,20.32,20.31,20.31,9600.0,19.6443,19.6443,19.6346,19.6346,9600.0
2010-04-09 14:00:00,20.3,20.32,20.3,20.32,7500.0,19.625,19.6443,19.625,19.6443,7500.0
2010-04-09 14:10:00,20.31,20.32,20.31,20.32,900.0,19.6346,19.6443,19.6346,19.6443,900.0
2010-04-09 14:20:00,20.33,20.34,20.33,20.33,2400.0,19.654,19.6636,19.654,19.654,2400.0
2010-04-09 14:30:00,20.33,20.35,20.33,20.34,6000.0,19.654,19.6733,19.654,19.6636,6000.0
2010-04-09 14:40:00,20.35,20.35,20.35,20.35,3900.0,19.6733,19.6733,19.6733,19.6733,3900.0
2010-04-09 14:50:00,20.35,20.35,20.35,20.35,3000.0,19.6733,19.6733,19.6733,19.6733,3000.0
2010-04-09 15:00:00,20.35,20.35,20.34,20.34,1800.0,19.6733,19.6733,19.6636,19.6636,1800.0
2010-04-09 15:10:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-09 15:20:00,20.33,20.34,20.33,20.34,600.0,19.654,19.6636,19.654,19.6636,600.0
2010-04-09 15:30:00,20.34,20.34,20.32,20.32,7500.0,19.6636,19.6636,19.6443,19.6443,7500.0
2010-04-09 15:40:00,20.33,20.33,20.32,20.32,4800.0,19.654,19.654,19.6443,19.6443,4800.0
2010-04-09 15:50:00,20.33,20.34,20.33,20.34,9000.0,19.654,19.6636,19.654,19.6636,9000.0
2010-04-12 09:30:00,20.39,20.39,20.29,20.33,43500.0,19.712,19.712,19.6153,19.654,43500.0
2010-04-12 09:40:00,20.33,20.34,20.33,20.33,16800.0,19.654,19.6636,19.654,19.654,16800.0
2010-04-12 09:50:00,20.33,20.33,20.25,20.25,98700.0,19.654,19.654,19.5766,19.5766,98700.0
2010-04-12 10:00:00,20.25,20.28,20.24,20.27,12000.0,19.5766,19.6056,19.567,19.596,12000.0
2010-04-12 10:10:00,20.28,20.28,20.26,20.26,12000.0,19.6056,19.6056,19.5863,19.5863,12000.0
2010-04-12 10:20:00,20.27,20.27,20.25,20.27,12000.0,19.596,19.596,19.5766,19.596,12000.0
2010-04-12 10:30:00,20.26,20.26,20.21,20.21,35700.0,19.5863,19.5863,19.538,19.538,35700.0
2010-04-12 10:40:00,20.21,20.26,20.21,20.26,30600.0,19.538,19.5863,19.538,19.5863,30600.0
2010-04-12 10:50:00,20.26,20.26,20.25,20.25,4200.0,19.5863,19.5863,19.5766,19.5766,4200.0
2010-04-12 11:00:00,20.25,20.27,20.24,20.27,3600.0,19.5766,19.596,19.567,19.596,3600.0
2010-04-12 11:10:00,20.27,20.27,20.25,20.26,6000.0,19.596,19.596,19.5766,19.5863,6000.0
2010-04-12 11:20:00,20.26,20.27,20.26,20.27,2700.0,19.5863,19.596,19.5863,19.596,2700.0
2010-04-12 11:30:00,20.29,20.3,20.28,20.28,2100.0,19.6153,19.625,19.6056,19.6056,2100.0
2010-04-12 11:40:00,20.28,20.29,20.26,20.26,51900.0,19.6056,19.6153,19.5863,19.5863,51900.0
2010-04-12 11:50:00,20.26,20.27,20.26,20.27,4800.0,19.5863,19.596,19.5863,19.596,4800.0
2010-04-12 12:00:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-04-12 12:10:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-04-12 12:20:00,20.28,20.3,20.28,20.3,66300.0,19.6056,19.625,19.6056,19.625,66300.0
2010-04-12 12:30:00,20.29,20.3,20.29,20.3,1200.0,19.6153,19.625,19.6153,19.625,1200.0
2010-04-12 12:40:00,20.31,20.32,20.31,20.32,1800.0,19.6346,19.6443,19.6346,19.6443,1800.0
2010-04-12 12:50:00,20.32,20.33,20.32,20.33,21600.0,19.6443,19.654,19.6443,19.654,21600.0
2010-04-12 13:00:00,20.33,20.35,20.33,20.35,20700.0,19.654,19.6733,19.654,19.6733,20700.0
2010-04-12 13:10:00,20.35,20.36,20.34,20.35,4500.0,19.6733,19.683,19.6636,19.6733,4500.0
2010-04-12 13:20:00,20.35,20.37,20.35,20.37,9000.0,19.6733,19.6926,19.6733,19.6926,9000.0
2010-04-12 13:30:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-12 13:40:00,20.37,20.37,20.36,20.36,600.0,19.6926,19.6926,19.683,19.683,600.0
2010-04-12 13:50:00,20.37,20.38,20.36,20.36,8100.0,19.6926,19.7023,19.683,19.683,8100.0
2010-04-12 14:00:00,20.35,20.35,20.32,20.32,37200.0,19.6733,19.6733,19.6443,19.6443,37200.0
2010-04-12 14:10:00,20.31,20.31,20.29,20.29,24300.0,19.6346,19.6346,19.6153,19.6153,24300.0
2010-04-12 14:20:00,20.29,20.3,20.29,20.3,5700.0,19.6153,19.625,19.6153,19.625,5700.0
2010-04-12 14:30:00,20.3,20.3,20.3,20.3,1800.0,19.625,19.625,19.625,19.625,1800.0
2010-04-12 14:40:00,20.3,20.31,20.28,20.31,28800.0,19.625,19.6346,19.6056,19.6346,28800.0
2010-04-12 14:50:00,20.31,20.32,20.31,20.32,7500.0,19.6346,19.6443,19.6346,19.6443,7500.0
2010-04-12 15:00:00,20.31,20.33,20.31,20.33,9600.0,19.6346,19.654,19.6346,19.654,9600.0
2010-04-12 15:10:00,20.33,20.33,20.31,20.31,18600.0,19.654,19.654,19.6346,19.6346,18600.0
2010-04-12 15:20:00,20.31,20.31,20.28,20.29,39000.0,19.6346,19.6346,19.6056,19.6153,39000.0
2010-04-12 15:30:00,20.29,20.29,20.28,20.29,29100.0,19.6153,19.6153,19.6056,19.6153,29100.0
2010-04-12 15:40:00,20.29,20.31,20.28,20.31,19500.0,19.6153,19.6346,19.6056,19.6346,19500.0
2010-04-12 15:50:00,20.31,20.31,20.28,20.31,18900.0,19.6346,19.6346,19.6056,19.6346,18900.0
2010-04-13 09:30:00,20.27,20.32,20.26,20.32,14400.0,19.596,19.6443,19.5863,19.6443,14400.0
2010-04-13 09:40:00,20.33,20.39,20.33,20.39,6900.0,19.654,19.712,19.654,19.712,6900.0
2010-04-13 09:50:00,20.4,20.4,20.35,20.35,36600.0,19.7217,19.7217,19.6733,19.6733,36600.0
2010-04-13 10:00:00,20.35,20.36,20.34,20.36,25200.0,19.6733,19.683,19.6636,19.683,25200.0
2010-04-13 10:10:00,20.37,20.38,20.34,20.34,18900.0,19.6926,19.7023,19.6636,19.6636,18900.0
2010-04-13 10:20:00,20.33,20.33,20.27,20.28,55800.0,19.654,19.654,19.596,19.6056,55800.0
2010-04-13 10:30:00,20.27,20.27,20.22,20.24,29100.0,19.596,19.596,19.5476,19.567,29100.0
2010-04-13 10:40:00,20.24,20.24,20.22,20.23,66600.0,19.567,19.567,19.5476,19.5573,66600.0
2010-04-13 10:50:00,20.24,20.3,20.24,20.27,21900.0,19.567,19.625,19.567,19.596,21900.0
2010-04-13 11:00:00,20.28,20.31,20.26,20.3,25500.0,19.6056,19.6346,19.5863,19.625,25500.0
2010-04-13 11:10:00,20.3,20.31,20.29,20.31,49200.0,19.625,19.6346,19.6153,19.6346,49200.0
2010-04-13 11:20:00,20.31,20.31,20.29,20.3,11100.0,19.6346,19.6346,19.6153,19.625,11100.0
2010-04-13 11:30:00,20.3,20.3,20.29,20.29,6300.0,19.625,19.625,19.6153,19.6153,6300.0
2010-04-13 11:40:00,20.29,20.31,20.29,20.3,20700.0,19.6153,19.6346,19.6153,19.625,20700.0
2010-04-13 11:50:00,20.29,20.29,20.26,20.27,9600.0,19.6153,19.6153,19.5863,19.596,9600.0
2010-04-13 12:00:00,20.26,20.27,20.23,20.24,8700.0,19.5863,19.596,19.5573,19.567,8700.0
2010-04-13 12:10:00,20.24,20.28,20.24,20.28,8700.0,19.567,19.6056,19.567,19.6056,8700.0
2010-04-13 12:20:00,20.25,20.26,20.25,20.26,6600.0,19.5766,19.5863,19.5766,19.5863,6600.0
2010-04-13 12:30:00,20.26,20.26,20.25,20.25,8400.0,19.5863,19.5863,19.5766,19.5766,8400.0
2010-04-13 12:40:00,20.25,20.26,20.24,20.24,9300.0,19.5766,19.5863,19.567,19.567,9300.0
2010-04-13 12:50:00,20.24,20.28,20.24,20.27,12000.0,19.567,19.6056,19.567,19.596,12000.0
2010-04-13 13:00:00,20.27,20.28,20.27,20.28,6600.0,19.596,19.6056,19.596,19.6056,6600.0
2010-04-13 13:10:00,20.29,20.3,20.26,20.26,6900.0,19.6153,19.625,19.5863,19.5863,6900.0
2010-04-13 13:20:00,20.27,20.27,20.26,20.26,7800.0,19.596,19.596,19.5863,19.5863,7800.0
2010-04-13 13:30:00,20.25,20.26,20.25,20.26,11400.0,19.5766,19.5863,19.5766,19.5863,11400.0
2010-04-13 13:40:00,20.27,20.3,20.27,20.3,28800.0,19.596,19.625,19.596,19.625,28800.0
2010-04-13 13:50:00,20.29,20.31,20.29,20.3,6600.0,19.6153,19.6346,19.6153,19.625,6600.0
2010-04-13 14:00:00,20.29,20.3,20.28,20.28,9000.0,19.6153,19.625,19.6056,19.6056,9000.0
2010-04-13 14:10:00,20.27,20.28,20.27,20.28,12000.0,19.596,19.6056,19.596,19.6056,12000.0
2010-04-13 14:20:00,20.28,20.29,20.28,20.28,19200.0,19.6056,19.6153,19.6056,19.6056,19200.0
2010-04-13 14:30:00,20.28,20.29,20.27,20.27,35100.0,19.6056,19.6153,19.596,19.596,35100.0
2010-04-13 14:40:00,20.27,20.28,20.26,20.28,12000.0,19.596,19.6056,19.5863,19.6056,12000.0
2010-04-13 14:50:00,20.28,20.3,20.28,20.28,12300.0,19.6056,19.625,19.6056,19.6056,12300.0
2010-04-13 15:00:00,20.27,20.28,20.27,20.28,14700.0,19.596,19.6056,19.596,19.6056,14700.0
2010-04-13 15:10:00,20.28,20.3,20.28,20.3,19800.0,19.6056,19.625,19.6056,19.625,19800.0
2010-04-13 15:20:00,20.3,20.3,20.29,20.3,11100.0,19.625,19.625,19.6153,19.625,11100.0
2010-04-13 15:30:00,20.3,20.3,20.28,20.29,11100.0,19.625,19.625,19.6056,19.6153,11100.0
2010-04-13 15:40:00,20.3,20.32,20.3,20.32,38700.0,19.625,19.6443,19.625,19.6443,38700.0
2010-04-13 15:50:00,20.31,20.31,20.28,20.3,74100.0,19.6346,19.6346,19.6056,19.625,74100.0
2010-04-14 09:30:00,20.34,20.36,20.3,20.3,11400.0,19.6636,19.683,19.625,19.625,11400.0
2010-04-14 09:40:00,20.32,20.35,20.3,20.35,18600.0,19.6443,19.6733,19.625,19.6733,18600.0
2010-04-14 09:50:00,20.36,20.36,20.33,20.34,3600.0,19.683,19.683,19.654,19.6636,3600.0
2010-04-14 10:00:00,20.34,20.36,20.34,20.35,3000.0,19.6636,19.683,19.6636,19.6733,3000.0
2010-04-14 10:10:00,20.34,20.36,20.32,20.36,4800.0,19.6636,19.683,19.6443,19.683,4800.0
2010-04-14 10:20:00,20.34,20.35,20.34,20.35,3900.0,19.6636,19.6733,19.6636,19.6733,3900.0
2010-04-14 10:30:00,20.35,20.36,20.32,20.35,7200.0,19.6733,19.683,19.6443,19.6733,7200.0
2010-04-14 10:40:00,20.35,20.37,20.35,20.35,19500.0,19.6733,19.6926,19.6733,19.6733,19500.0
2010-04-14 10:50:00,20.35,20.38,20.35,20.38,35700.0,19.6733,19.7023,19.6733,19.7023,35700.0
2010-04-14 11:00:00,20.38,20.41,20.36,20.36,56400.0,19.7023,19.7313,19.683,19.683,56400.0
2010-04-14 11:10:00,20.36,20.38,20.36,20.38,6900.0,19.683,19.7023,19.683,19.7023,6900.0
2010-04-14 11:20:00,20.38,20.4,20.37,20.39,69900.0,19.7023,19.7217,19.6926,19.712,69900.0
2010-04-14 11:30:00,20.39,20.39,20.38,20.38,3600.0,19.712,19.712,19.7023,19.7023,3600.0
2010-04-14 11:40:00,20.39,20.4,20.39,20.4,11700.0,19.712,19.7217,19.712,19.7217,11700.0
2010-04-14 11:50:00,20.4,20.44,20.4,20.43,18300.0,19.7217,19.7603,19.7217,19.7507,18300.0
2010-04-14 12:00:00,20.43,20.43,20.42,20.42,5100.0,19.7507,19.7507,19.741,19.741,5100.0
2010-04-14 12:10:00,20.42,20.43,20.41,20.42,28500.0,19.741,19.7507,19.7313,19.741,28500.0
2010-04-14 12:20:00,20.42,20.44,20.41,20.42,42300.0,19.741,19.7603,19.7313,19.741,42300.0
2010-04-14 12:30:00,20.42,20.44,20.42,20.43,59700.0,19.741,19.7603,19.741,19.7507,59700.0
2010-04-14 12:40:00,20.43,20.44,20.43,20.43,5700.0,19.7507,19.7603,19.7507,19.7507,5700.0
2010-04-14 12:50:00,20.42,20.42,20.42,20.42,17400.0,19.741,19.741,19.741,19.741,17400.0
2010-04-14 13:00:00,20.42,20.43,20.42,20.43,12000.0,19.741,19.7507,19.741,19.7507,12000.0
2010-04-14 13:10:00,20.43,20.45,20.43,20.45,23100.0,19.7507,19.77,19.7507,19.77,23100.0
2010-04-14 13:20:00,20.46,20.48,20.46,20.48,900.0,19.7797,19.799,19.7797,19.799,900.0
2010-04-14 13:30:00,20.5,20.5,20.49,20.49,3900.0,19.8183,19.8183,19.8087,19.8087,3900.0
2010-04-14 13:40:00,20.48,20.48,20.47,20.47,1200.0,19.799,19.799,19.7893,19.7893,1200.0
2010-04-14 13:50:00,20.47,20.47,20.46,20.46,6900.0,19.7893,19.7893,19.7797,19.7797,6900.0
2010-04-14 14:00:00,20.47,20.47,20.46,20.46,9900.0,19.7893,19.7893,19.7797,19.7797,9900.0
2010-04-14 14:10:00,20.47,20.47,20.46,20.46,5100.0,19.7893,19.7893,19.7797,19.7797,5100.0
2010-04-14 14:20:00,20.47,20.48,20.47,20.47,3300.0,19.7893,19.799,19.7893,19.7893,3300.0
2010-04-14 14:30:00,20.48,20.48,20.47,20.48,3600.0,19.799,19.799,19.7893,19.799,3600.0
2010-04-14 14:40:00,20.49,20.5,20.49,20.49,18900.0,19.8087,19.8183,19.8087,19.8087,18900.0
2010-04-14 14:50:00,20.49,20.49,20.47,20.48,4800.0,19.8087,19.8087,19.7893,19.799,4800.0
2010-04-14 15:00:00,20.48,20.48,20.48,20.48,4800.0,19.799,19.799,19.799,19.799,4800.0
2010-04-14 15:10:00,20.48,20.49,20.48,20.49,2400.0,19.799,19.8087,19.799,19.8087,2400.0
2010-04-14 15:20:00,20.48,20.5,20.48,20.5,8400.0,19.799,19.8183,19.799,19.8183,8400.0
2010-04-14 15:30:00,20.5,20.52,20.5,20.52,14700.0,19.8183,19.8377,19.8183,19.8377,14700.0
2010-04-14 15:40:00,20.51,20.52,20.5,20.5,12600.0,19.828,19.8377,19.8183,19.8183,12600.0
2010-04-14 15:50:00,20.5,20.53,20.5,20.53,24000.0,19.8183,19.8473,19.8183,19.8473,24000.0
2010-04-15 09:30:00,20.52,20.58,20.51,20.56,9000.0,19.8377,19.8957,19.828,19.8763,9000.0
2010-04-15 09:40:00,20.53,20.53,20.5,20.5,6300.0,19.8473,19.8473,19.8183,19.8183,6300.0
2010-04-15 09:50:00,20.51,20.51,20.44,20.44,3900.0,19.828,19.828,19.7603,19.7603,3900.0
2010-04-15 10:00:00,20.45,20.47,20.43,20.46,19200.0,19.77,19.7893,19.7507,19.7797,19200.0
2010-04-15 10:10:00,20.46,20.49,20.46,20.48,16500.0,19.7797,19.8087,19.7797,19.799,16500.0
2010-04-15 10:20:00,20.48,20.49,20.48,20.48,21300.0,19.799,19.8087,19.799,19.799,21300.0
2010-04-15 10:30:00,20.47,20.49,20.47,20.49,12000.0,19.7893,19.8087,19.7893,19.8087,12000.0
2010-04-15 10:40:00,20.5,20.52,20.49,20.49,11400.0,19.8183,19.8377,19.8087,19.8087,11400.0
2010-04-15 10:50:00,20.5,20.51,20.49,20.51,2100.0,19.8183,19.828,19.8087,19.828,2100.0
2010-04-15 11:00:00,20.51,20.52,20.49,20.5,7500.0,19.828,19.8377,19.8087,19.8183,7500.0
2010-04-15 11:10:00,20.5,20.5,20.47,20.47,5400.0,19.8183,19.8183,19.7893,19.7893,5400.0
2010-04-15 11:20:00,20.47,20.48,20.44,20.45,27900.0,19.7893,19.799,19.7603,19.77,27900.0
2010-04-15 11:30:00,20.45,20.47,20.45,20.46,6600.0,19.77,19.7893,19.77,19.7797,6600.0
2010-04-15 11:40:00,20.47,20.47,20.44,20.44,5700.0,19.7893,19.7893,19.7603,19.7603,5700.0
2010-04-15 11:50:00,20.45,20.45,20.42,20.43,8100.0,19.77,19.77,19.741,19.7507,8100.0
2010-04-15 12:00:00,20.43,20.43,20.41,20.42,4800.0,19.7507,19.7507,19.7313,19.741,4800.0
2010-04-15 12:10:00,20.42,20.43,20.41,20.41,9300.0,19.741,19.7507,19.7313,19.7313,9300.0
2010-04-15 12:20:00,20.42,20.42,20.4,20.41,11100.0,19.741,19.741,19.7217,19.7313,11100.0
2010-04-15 12:30:00,20.41,20.42,20.41,20.41,2700.0,19.7313,19.741,19.7313,19.7313,2700.0
2010-04-15 12:40:00,20.42,20.42,20.42,20.42,3000.0,19.741,19.741,19.741,19.741,3000.0
2010-04-15 12:50:00,20.44,20.45,20.44,20.45,3300.0,19.7603,19.77,19.7603,19.77,3300.0
2010-04-15 13:00:00,20.45,20.45,20.44,20.45,4200.0,19.77,19.77,19.7603,19.77,4200.0
2010-04-15 13:10:00,20.46,20.46,20.45,20.46,4200.0,19.7797,19.7797,19.77,19.7797,4200.0
2010-04-15 13:20:00,20.46,20.46,20.45,20.46,4200.0,19.7797,19.7797,19.77,19.7797,4200.0
2010-04-15 13:30:00,20.46,20.46,20.46,20.46,2100.0,19.7797,19.7797,19.7797,19.7797,2100.0
2010-04-15 13:40:00,20.45,20.45,20.44,20.44,2400.0,19.77,19.77,19.7603,19.7603,2400.0
2010-04-15 13:50:00,20.44,20.46,20.44,20.45,2400.0,19.7603,19.7797,19.7603,19.77,2400.0
2010-04-15 14:00:00,20.45,20.47,20.45,20.46,6900.0,19.77,19.7893,19.77,19.7797,6900.0
2010-04-15 14:10:00,20.46,20.46,20.45,20.46,1500.0,19.7797,19.7797,19.77,19.7797,1500.0
2010-04-15 14:20:00,20.45,20.47,20.45,20.46,4200.0,19.77,19.7893,19.77,19.7797,4200.0
2010-04-15 14:30:00,20.47,20.47,20.46,20.47,7200.0,19.7893,19.7893,19.7797,19.7893,7200.0
2010-04-15 14:40:00,20.46,20.48,20.46,20.48,4500.0,19.7797,19.799,19.7797,19.799,4500.0
2010-04-15 14:50:00,20.49,20.49,20.48,20.49,6000.0,19.8087,19.8087,19.799,19.8087,6000.0
2010-04-15 15:00:00,20.49,20.49,20.47,20.48,12900.0,19.8087,19.8087,19.7893,19.799,12900.0
2010-04-15 15:10:00,20.48,20.49,20.48,20.48,5100.0,19.799,19.8087,19.799,19.799,5100.0
2010-04-15 15:20:00,20.49,20.49,20.47,20.47,5700.0,19.8087,19.8087,19.7893,19.7893,5700.0
2010-04-15 15:30:00,20.48,20.49,20.47,20.48,13200.0,19.799,19.8087,19.7893,19.799,13200.0
2010-04-15 15:40:00,20.49,20.5,20.48,20.5,9600.0,19.8087,19.8183,19.799,19.8183,9600.0
2010-04-15 15:50:00,20.49,20.5,20.47,20.48,13800.0,19.8087,19.8183,19.7893,19.799,13800.0
2010-04-16 09:30:00,20.45,20.48,20.44,20.46,21600.0,19.77,19.799,19.7603,19.7797,21600.0
2010-04-16 09:40:00,20.43,20.43,20.36,20.37,89400.0,19.7507,19.7507,19.683,19.6926,89400.0
2010-04-16 09:50:00,20.37,20.37,20.33,20.33,31500.0,19.6926,19.6926,19.654,19.654,31500.0
2010-04-16 10:00:00,20.33,20.39,20.32,20.35,31200.0,19.654,19.712,19.6443,19.6733,31200.0
2010-04-16 10:10:00,20.35,20.43,20.35,20.43,36300.0,19.6733,19.7507,19.6733,19.7507,36300.0
2010-04-16 10:20:00,20.43,20.44,20.42,20.44,18300.0,19.7507,19.7603,19.741,19.7603,18300.0
2010-04-16 10:30:00,20.44,20.46,20.39,20.4,57000.0,19.7603,19.7797,19.712,19.7217,57000.0
2010-04-16 10:40:00,20.39,20.44,20.38,20.39,36000.0,19.712,19.7603,19.7023,19.712,36000.0
2010-04-16 10:50:00,20.37,20.38,20.32,20.38,44700.0,19.6926,19.7023,19.6443,19.7023,44700.0
2010-04-16 11:00:00,20.37,20.42,20.37,20.41,29100.0,19.6926,19.741,19.6926,19.7313,29100.0
2010-04-16 11:10:00,20.41,20.41,20.34,20.34,19200.0,19.7313,19.7313,19.6636,19.6636,19200.0
2010-04-16 11:20:00,20.34,20.37,20.31,20.32,117000.0,19.6636,19.6926,19.6346,19.6443,117000.0
2010-04-16 11:30:00,20.3,20.33,20.28,20.29,83400.0,19.625,19.654,19.6056,19.6153,83400.0
2010-04-16 11:40:00,20.3,20.3,20.25,20.25,8700.0,19.625,19.625,19.5766,19.5766,8700.0
2010-04-16 11:50:00,20.24,20.25,20.2,20.23,62100.0,19.567,19.5766,19.5283,19.5573,62100.0
2010-04-16 12:00:00,20.2,20.2,20.18,20.2,6900.0,19.5283,19.5283,19.509,19.5283,6900.0
2010-04-16 12:10:00,20.2,20.21,20.18,20.19,19800.0,19.5283,19.538,19.509,19.5186,19800.0
2010-04-16 12:20:00,20.2,20.22,20.19,20.19,16500.0,19.5283,19.5476,19.5186,19.5186,16500.0
2010-04-16 12:30:00,20.18,20.18,20.1,20.11,45300.0,19.509,19.509,19.4316,19.4413,45300.0
2010-04-16 12:40:00,20.12,20.2,20.12,20.2,26700.0,19.451,19.5283,19.451,19.5283,26700.0
2010-04-16 12:50:00,20.2,20.23,20.2,20.23,25500.0,19.5283,19.5573,19.5283,19.5573,25500.0
2010-04-16 13:00:00,20.23,20.26,20.21,20.26,13800.0,19.5573,19.5863,19.538,19.5863,13800.0
2010-04-16 13:10:00,20.26,20.26,20.22,20.22,21000.0,19.5863,19.5863,19.5476,19.5476,21000.0
2010-04-16 13:20:00,20.23,20.25,20.23,20.24,27000.0,19.5573,19.5766,19.5573,19.567,27000.0
2010-04-16 13:30:00,20.24,20.24,20.21,20.21,19500.0,19.567,19.567,19.538,19.538,19500.0
2010-04-16 13:40:00,20.22,20.22,20.21,20.21,900.0,19.5476,19.5476,19.538,19.538,900.0
2010-04-16 13:50:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-04-16 14:00:00,20.22,20.25,20.22,20.25,3600.0,19.5476,19.5766,19.5476,19.5766,3600.0
2010-04-16 14:10:00,20.23,20.27,20.23,20.27,2100.0,19.5573,19.596,19.5573,19.596,2100.0
2010-04-16 14:20:00,20.28,20.29,20.28,20.29,2400.0,19.6056,19.6153,19.6056,19.6153,2400.0
2010-04-16 14:30:00,20.28,20.28,20.28,20.28,1200.0,19.6056,19.6056,19.6056,19.6056,1200.0
2010-04-16 14:40:00,20.29,20.31,20.29,20.29,5100.0,19.6153,19.6346,19.6153,19.6153,5100.0
2010-04-16 14:50:00,20.28,20.31,20.28,20.3,2700.0,19.6056,19.6346,19.6056,19.625,2700.0
2010-04-16 15:00:00,20.32,20.32,20.29,20.31,12300.0,19.6443,19.6443,19.6153,19.6346,12300.0
2010-04-16 15:10:00,20.31,20.31,20.28,20.28,12300.0,19.6346,19.6346,19.6056,19.6056,12300.0
2010-04-16 15:20:00,20.29,20.29,20.27,20.27,3600.0,19.6153,19.6153,19.596,19.596,3600.0
2010-04-16 15:30:00,20.26,20.29,20.25,20.29,5100.0,19.5863,19.6153,19.5766,19.6153,5100.0
2010-04-16 15:40:00,20.3,20.33,20.3,20.32,4200.0,19.625,19.654,19.625,19.6443,4200.0
2010-04-16 15:50:00,20.32,20.32,20.29,20.3,26400.0,19.6443,19.6443,19.6153,19.625,26400.0
2010-04-19 09:30:00,20.25,20.27,20.2,20.25,11100.0,19.5766,19.596,19.5283,19.5766,11100.0
2010-04-19 09:40:00,20.27,20.3,20.27,20.29,5400.0,19.596,19.625,19.596,19.6153,5400.0
2010-04-19 09:50:00,20.33,20.36,20.33,20.35,8100.0,19.654,19.683,19.654,19.6733,8100.0
2010-04-19 10:00:00,20.34,20.36,20.33,20.33,3000.0,19.6636,19.683,19.654,19.654,3000.0
2010-04-19 10:10:00,20.35,20.4,20.35,20.4,11400.0,19.6733,19.7217,19.6733,19.7217,11400.0
2010-04-19 10:20:00,20.39,20.39,20.36,20.36,2100.0,19.712,19.712,19.683,19.683,2100.0
2010-04-19 10:30:00,20.36,20.38,20.33,20.35,35700.0,19.683,19.7023,19.654,19.6733,35700.0
2010-04-19 10:40:00,20.34,20.34,20.32,20.33,6600.0,19.6636,19.6636,19.6443,19.654,6600.0
2010-04-19 10:50:00,20.32,20.32,20.29,20.29,600.0,19.6443,19.6443,19.6153,19.6153,600.0
2010-04-19 11:00:00,20.3,20.31,20.29,20.31,9000.0,19.625,19.6346,19.6153,19.6346,9000.0
2010-04-19 11:10:00,20.3,20.31,20.27,20.3,33300.0,19.625,19.6346,19.596,19.625,33300.0
2010-04-19 11:20:00,20.29,20.29,20.26,20.26,3300.0,19.6153,19.6153,19.5863,19.5863,3300.0
2010-04-19 11:30:00,20.27,20.29,20.27,20.29,600.0,19.596,19.6153,19.596,19.6153,600.0
2010-04-19 11:40:00,20.26,20.26,20.22,20.22,4200.0,19.5863,19.5863,19.5476,19.5476,4200.0
2010-04-19 11:50:00,20.22,20.22,20.11,20.13,11700.0,19.5476,19.5476,19.4413,19.4606,11700.0
2010-04-19 12:00:00,20.12,20.13,20.06,20.06,15000.0,19.451,19.4606,19.393,19.393,15000.0
2010-04-19 12:10:00,20.08,20.08,20.05,20.06,11100.0,19.4123,19.4123,19.3833,19.393,11100.0
2010-04-19 12:20:00,20.07,20.07,20.06,20.07,5700.0,19.4026,19.4026,19.393,19.4026,5700.0
2010-04-19 12:30:00,20.07,20.07,20.07,20.07,2400.0,19.4026,19.4026,19.4026,19.4026,2400.0
2010-04-19 12:40:00,20.07,20.1,20.06,20.1,5100.0,19.4026,19.4316,19.393,19.4316,5100.0
2010-04-19 12:50:00,20.1,20.1,20.09,20.1,7200.0,19.4316,19.4316,19.422,19.4316,7200.0
2010-04-19 13:00:00,20.1,20.1,20.05,20.05,5400.0,19.4316,19.4316,19.3833,19.3833,5400.0
2010-04-19 13:10:00,20.06,20.06,20.04,20.04,6000.0,19.393,19.393,19.3736,19.3736,6000.0
2010-04-19 13:20:00,20.04,20.04,20.04,20.04,3000.0,19.3736,19.3736,19.3736,19.3736,3000.0
2010-04-19 13:30:00,20.05,20.05,20.04,20.05,7500.0,19.3833,19.3833,19.3736,19.3833,7500.0
2010-04-19 13:40:00,20.05,20.05,20.01,20.03,79500.0,19.3833,19.3833,19.3446,19.364,79500.0
2010-04-19 13:50:00,20.03,20.03,19.97,19.97,23700.0,19.364,19.364,19.3059,19.3059,23700.0
2010-04-19 14:00:00,19.97,19.98,19.95,19.97,28500.0,19.3059,19.3156,19.2866,19.3059,28500.0
2010-04-19 14:10:00,19.98,20.02,19.97,20.02,65400.0,19.3156,19.3543,19.3059,19.3543,65400.0
2010-04-19 14:20:00,20.02,20.06,20.02,20.06,3300.0,19.3543,19.393,19.3543,19.393,3300.0
2010-04-19 14:30:00,20.07,20.1,20.06,20.08,7200.0,19.4026,19.4316,19.393,19.4123,7200.0
2010-04-19 14:40:00,20.09,20.1,20.08,20.08,10500.0,19.422,19.4316,19.4123,19.4123,10500.0
2010-04-19 14:50:00,20.08,20.09,20.06,20.09,3300.0,19.4123,19.422,19.393,19.422,3300.0
2010-04-19 15:00:00,20.1,20.12,20.1,20.1,16800.0,19.4316,19.451,19.4316,19.4316,16800.0
2010-04-19 15:10:00,20.11,20.11,20.1,20.1,5400.0,19.4413,19.4413,19.4316,19.4316,5400.0
2010-04-19 15:20:00,20.11,20.11,20.11,20.11,1200.0,19.4413,19.4413,19.4413,19.4413,1200.0
2010-04-19 15:30:00,20.11,20.12,20.1,20.1,5100.0,19.4413,19.451,19.4316,19.4316,5100.0
2010-04-19 15:40:00,20.09,20.13,20.09,20.11,116100.0,19.422,19.4606,19.422,19.4413,116100.0
2010-04-19 15:50:00,20.11,20.13,20.1,20.13,7200.0,19.4413,19.4606,19.4316,19.4606,7200.0
2010-04-20 09:30:00,20.12,20.12,20.05,20.08,19200.0,19.451,19.451,19.3833,19.4123,19200.0
2010-04-20 09:40:00,20.06,20.07,20.02,20.03,22200.0,19.393,19.4026,19.3543,19.364,22200.0
2010-04-20 09:50:00,20.01,20.06,20.01,20.06,4800.0,19.3446,19.393,19.3446,19.393,4800.0
2010-04-20 10:00:00,20.04,20.04,19.95,19.99,15000.0,19.3736,19.3736,19.2866,19.3253,15000.0
2010-04-20 10:10:00,20.01,20.03,20.01,20.02,3900.0,19.3446,19.364,19.3446,19.3543,3900.0
2010-04-20 10:20:00,20.02,20.02,19.98,19.98,11400.0,19.3543,19.3543,19.3156,19.3156,11400.0
2010-04-20 10:30:00,19.97,19.99,19.97,19.98,8700.0,19.3059,19.3253,19.3059,19.3156,8700.0
2010-04-20 10:40:00,20.01,20.01,20.0,20.0,3600.0,19.3446,19.3446,19.335,19.335,3600.0
2010-04-20 10:50:00,20.0,20.0,19.98,19.98,2700.0,19.335,19.335,19.3156,19.3156,2700.0
2010-04-20 11:00:00,19.98,20.02,19.98,20.01,4500.0,19.3156,19.3543,19.3156,19.3446,4500.0
2010-04-20 11:10:00,20.01,20.01,19.98,19.98,2700.0,19.3446,19.3446,19.3156,19.3156,2700.0
2010-04-20 11:20:00,19.99,19.99,19.98,19.98,3900.0,19.3253,19.3253,19.3156,19.3156,3900.0
2010-04-20 11:30:00,19.98,19.99,19.96,19.96,1200.0,19.3156,19.3253,19.2963,19.2963,1200.0
2010-04-20 11:40:00,19.97,19.99,19.97,19.99,1500.0,19.3059,19.3253,19.3059,19.3253,1500.0
2010-04-20 11:50:00,19.98,20.01,19.98,20.01,1500.0,19.3156,19.3446,19.3156,19.3446,1500.0
2010-04-20 12:00:00,20.0,20.01,19.99,20.01,1800.0,19.335,19.3446,19.3253,19.3446,1800.0
2010-04-20 12:10:00,20.03,20.05,20.01,20.05,3600.0,19.364,19.3833,19.3446,19.3833,3600.0
2010-04-20 12:20:00,20.06,20.06,20.05,20.05,2700.0,19.393,19.393,19.3833,19.3833,2700.0
2010-04-20 12:30:00,20.07,20.08,20.06,20.07,2700.0,19.4026,19.4123,19.393,19.4026,2700.0
2010-04-20 12:40:00,20.07,20.07,20.05,20.05,1200.0,19.4026,19.4026,19.3833,19.3833,1200.0
2010-04-20 12:50:00,20.05,20.07,20.05,20.07,1800.0,19.3833,19.4026,19.3833,19.4026,1800.0
2010-04-20 13:00:00,20.07,20.07,20.07,20.07,1800.0,19.4026,19.4026,19.4026,19.4026,1800.0
2010-04-20 13:10:00,20.08,20.08,20.07,20.07,3000.0,19.4123,19.4123,19.4026,19.4026,3000.0
2010-04-20 13:20:00,20.07,20.08,20.07,20.08,6300.0,19.4026,19.4123,19.4026,19.4123,6300.0
2010-04-20 13:30:00,20.08,20.1,20.08,20.1,13500.0,19.4123,19.4316,19.4123,19.4316,13500.0
2010-04-20 13:40:00,20.09,20.1,20.09,20.1,2100.0,19.422,19.4316,19.422,19.4316,2100.0
2010-04-20 13:50:00,20.12,20.14,20.12,20.14,1200.0,19.451,19.4703,19.451,19.4703,1200.0
2010-04-20 14:00:00,20.15,20.17,20.15,20.15,16200.0,19.48,19.4993,19.48,19.48,16200.0
2010-04-20 14:10:00,20.14,20.17,20.14,20.17,8400.0,19.4703,19.4993,19.4703,19.4993,8400.0
2010-04-20 14:20:00,20.17,20.17,20.15,20.15,20400.0,19.4993,19.4993,19.48,19.48,20400.0
2010-04-20 14:30:00,20.15,20.17,20.14,20.16,3600.0,19.48,19.4993,19.4703,19.4896,3600.0
2010-04-20 14:40:00,20.15,20.16,20.14,20.14,9000.0,19.48,19.4896,19.4703,19.4703,9000.0
2010-04-20 14:50:00,20.14,20.15,20.14,20.14,2700.0,19.4703,19.48,19.4703,19.4703,2700.0
2010-04-20 15:00:00,20.15,20.16,20.14,20.15,8400.0,19.48,19.4896,19.4703,19.48,8400.0
2010-04-20 15:10:00,20.17,20.17,20.14,20.14,8100.0,19.4993,19.4993,19.4703,19.4703,8100.0
2010-04-20 15:20:00,20.13,20.14,20.13,20.13,6600.0,19.4606,19.4703,19.4606,19.4606,6600.0
2010-04-20 15:30:00,20.13,20.16,20.13,20.16,2400.0,19.4606,19.4896,19.4606,19.4896,2400.0
2010-04-20 15:40:00,20.16,20.16,20.15,20.16,7500.0,19.4896,19.4896,19.48,19.4896,7500.0
2010-04-20 15:50:00,20.17,20.19,20.16,20.19,18000.0,19.4993,19.5186,19.4896,19.5186,18000.0
2010-04-21 09:30:00,20.25,20.25,19.97,19.99,5700.0,19.5766,19.5766,19.3059,19.3253,5700.0
2010-04-21 09:40:00,20.0,20.06,20.0,20.06,2400.0,19.335,19.393,19.335,19.393,2400.0
2010-04-21 09:50:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-04-21 10:00:00,20.05,20.05,20.01,20.01,5400.0,19.3833,19.3833,19.3446,19.3446,5400.0
2010-04-21 10:10:00,20.02,20.04,19.99,20.0,6900.0,19.3543,19.3736,19.3253,19.335,6900.0
2010-04-21 10:20:00,19.99,19.99,19.96,19.96,11700.0,19.3253,19.3253,19.2963,19.2963,11700.0
2010-04-21 10:30:00,19.95,19.97,19.94,19.95,12900.0,19.2866,19.3059,19.2769,19.2866,12900.0
2010-04-21 10:40:00,19.96,19.98,19.96,19.98,2400.0,19.2963,19.3156,19.2963,19.3156,2400.0
2010-04-21 10:50:00,19.96,19.98,19.95,19.95,5100.0,19.2963,19.3156,19.2866,19.2866,5100.0
2010-04-21 11:00:00,19.95,19.96,19.93,19.94,21300.0,19.2866,19.2963,19.2673,19.2769,21300.0
2010-04-21 11:10:00,19.95,19.95,19.94,19.95,5100.0,19.2866,19.2866,19.2769,19.2866,5100.0
2010-04-21 11:20:00,19.95,19.95,19.88,19.89,23400.0,19.2866,19.2866,19.2189,19.2286,23400.0
2010-04-21 11:30:00,19.9,19.9,19.79,19.8,268500.0,19.2383,19.2383,19.1319,19.1416,268500.0
2010-04-21 11:40:00,19.82,19.82,19.78,19.79,52500.0,19.1609,19.1609,19.1223,19.1319,52500.0
2010-04-21 11:50:00,19.79,19.82,19.79,19.82,17700.0,19.1319,19.1609,19.1319,19.1609,17700.0
2010-04-21 12:00:00,19.81,19.81,19.8,19.8,7800.0,19.1513,19.1513,19.1416,19.1416,7800.0
2010-04-21 12:10:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-04-21 12:20:00,19.81,19.81,19.81,19.81,4200.0,19.1513,19.1513,19.1513,19.1513,4200.0
2010-04-21 12:30:00,19.81,19.86,19.81,19.84,46500.0,19.1513,19.1996,19.1513,19.1803,46500.0
2010-04-21 12:40:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-04-21 12:50:00,19.84,19.84,19.83,19.83,1800.0,19.1803,19.1803,19.1706,19.1706,1800.0
2010-04-21 13:00:00,19.83,19.84,19.81,19.81,8700.0,19.1706,19.1803,19.1513,19.1513,8700.0
2010-04-21 13:10:00,19.8,19.8,19.8,19.8,4200.0,19.1416,19.1416,19.1416,19.1416,4200.0
2010-04-21 13:20:00,19.81,19.81,19.8,19.8,16200.0,19.1513,19.1513,19.1416,19.1416,16200.0
2010-04-21 13:30:00,19.81,19.82,19.81,19.82,3600.0,19.1513,19.1609,19.1513,19.1609,3600.0
2010-04-21 13:40:00,19.81,19.84,19.8,19.83,14100.0,19.1513,19.1803,19.1416,19.1706,14100.0
2010-04-21 13:50:00,19.82,19.84,19.82,19.83,8700.0,19.1609,19.1803,19.1609,19.1706,8700.0
2010-04-21 14:00:00,19.83,19.83,19.82,19.83,2700.0,19.1706,19.1706,19.1609,19.1706,2700.0
2010-04-21 14:10:00,19.82,19.82,19.8,19.8,3000.0,19.1609,19.1609,19.1416,19.1416,3000.0
2010-04-21 14:20:00,19.8,19.8,19.77,19.78,42900.0,19.1416,19.1416,19.1126,19.1223,42900.0
2010-04-21 14:30:00,19.76,19.77,19.74,19.74,10200.0,19.1029,19.1126,19.0836,19.0836,10200.0
2010-04-21 14:40:00,19.75,19.76,19.75,19.76,2400.0,19.0933,19.1029,19.0933,19.1029,2400.0
2010-04-21 14:50:00,19.77,19.79,19.76,19.79,14100.0,19.1126,19.1319,19.1029,19.1319,14100.0
2010-04-21 15:00:00,19.8,19.82,19.79,19.82,26700.0,19.1416,19.1609,19.1319,19.1609,26700.0
2010-04-21 15:10:00,19.81,19.85,19.8,19.85,22500.0,19.1513,19.1899,19.1416,19.1899,22500.0
2010-04-21 15:20:00,19.85,19.85,19.82,19.83,48300.0,19.1899,19.1899,19.1609,19.1706,48300.0
2010-04-21 15:30:00,19.82,19.86,19.82,19.85,21600.0,19.1609,19.1996,19.1609,19.1899,21600.0
2010-04-21 15:40:00,19.84,19.87,19.84,19.86,33000.0,19.1803,19.2093,19.1803,19.1996,33000.0
2010-04-21 15:50:00,19.85,19.86,19.84,19.84,24600.0,19.1899,19.1996,19.1803,19.1803,24600.0
2010-04-22 09:30:00,19.61,19.67,19.47,19.48,96900.0,18.9579,19.0159,18.8226,18.8322,96900.0
2010-04-22 09:40:00,19.44,19.45,19.35,19.35,57000.0,18.7936,18.8032,18.7066,18.7066,57000.0
2010-04-22 09:50:00,19.36,19.45,19.36,19.45,15600.0,18.7162,18.8032,18.7162,18.8032,15600.0
2010-04-22 10:00:00,19.46,19.48,19.44,19.46,50100.0,18.8129,18.8322,18.7936,18.8129,50100.0
2010-04-22 10:10:00,19.46,19.49,19.46,19.47,40500.0,18.8129,18.8419,18.8129,18.8226,40500.0
2010-04-22 10:20:00,19.46,19.54,19.45,19.53,26700.0,18.8129,18.8902,18.8032,18.8806,26700.0
2010-04-22 10:30:00,19.53,19.55,19.49,19.55,30000.0,18.8806,18.8999,18.8419,18.8999,30000.0
2010-04-22 10:40:00,19.54,19.54,19.52,19.53,15900.0,18.8902,18.8902,18.8709,18.8806,15900.0
2010-04-22 10:50:00,19.54,19.56,19.52,19.54,6900.0,18.8902,18.9096,18.8709,18.8902,6900.0
2010-04-22 11:00:00,19.52,19.53,19.5,19.52,115800.0,18.8709,18.8806,18.8516,18.8709,115800.0
2010-04-22 11:10:00,19.52,19.52,19.5,19.52,3300.0,18.8709,18.8709,18.8516,18.8709,3300.0
2010-04-22 11:20:00,19.51,19.51,19.49,19.5,6900.0,18.8612,18.8612,18.8419,18.8516,6900.0
2010-04-22 11:30:00,19.5,19.5,19.48,19.49,16800.0,18.8516,18.8516,18.8322,18.8419,16800.0
2010-04-22 11:40:00,19.5,19.5,19.5,19.5,3900.0,18.8516,18.8516,18.8516,18.8516,3900.0
2010-04-22 11:50:00,19.51,19.52,19.49,19.5,51000.0,18.8612,18.8709,18.8419,18.8516,51000.0
2010-04-22 12:00:00,19.48,19.52,19.48,19.51,9600.0,18.8322,18.8709,18.8322,18.8612,9600.0
2010-04-22 12:10:00,19.51,19.51,19.5,19.51,4800.0,18.8612,18.8612,18.8516,18.8612,4800.0
2010-04-22 12:20:00,19.52,19.53,19.52,19.52,2100.0,18.8709,18.8806,18.8709,18.8709,2100.0
2010-04-22 12:30:00,19.51,19.52,19.51,19.52,125700.0,18.8612,18.8709,18.8612,18.8709,125700.0
2010-04-22 12:40:00,19.52,19.52,19.51,19.52,12900.0,18.8709,18.8709,18.8612,18.8709,12900.0
2010-04-22 12:50:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-04-22 13:00:00,19.56,19.59,19.56,19.59,15300.0,18.9096,18.9386,18.9096,18.9386,15300.0
2010-04-22 13:10:00,19.59,19.61,19.59,19.6,66600.0,18.9386,18.9579,18.9386,18.9483,66600.0
2010-04-22 13:20:00,19.63,19.63,19.6,19.61,7800.0,18.9773,18.9773,18.9483,18.9579,7800.0
2010-04-22 13:30:00,19.61,19.61,19.61,19.61,3000.0,18.9579,18.9579,18.9579,18.9579,3000.0
2010-04-22 13:40:00,19.62,19.66,19.62,19.66,84000.0,18.9676,19.0063,18.9676,19.0063,84000.0
2010-04-22 13:50:00,19.66,19.69,19.66,19.69,4200.0,19.0063,19.0353,19.0063,19.0353,4200.0
2010-04-22 14:00:00,19.68,19.68,19.67,19.67,6600.0,19.0256,19.0256,19.0159,19.0159,6600.0
2010-04-22 14:10:00,19.67,19.7,19.67,19.7,4800.0,19.0159,19.0449,19.0159,19.0449,4800.0
2010-04-22 14:20:00,19.7,19.75,19.7,19.75,15600.0,19.0449,19.0933,19.0449,19.0933,15600.0
2010-04-22 14:30:00,19.72,19.73,19.72,19.72,5100.0,19.0643,19.0739,19.0643,19.0643,5100.0
2010-04-22 14:40:00,19.72,19.72,19.71,19.71,3300.0,19.0643,19.0643,19.0546,19.0546,3300.0
2010-04-22 14:50:00,19.7,19.7,19.67,19.68,21600.0,19.0449,19.0449,19.0159,19.0256,21600.0
2010-04-22 15:00:00,19.68,19.7,19.68,19.69,5700.0,19.0256,19.0449,19.0256,19.0353,5700.0
2010-04-22 15:10:00,19.7,19.71,19.7,19.7,7200.0,19.0449,19.0546,19.0449,19.0449,7200.0
2010-04-22 15:20:00,19.7,19.73,19.7,19.73,13200.0,19.0449,19.0739,19.0449,19.0739,13200.0
2010-04-22 15:30:00,19.73,19.73,19.71,19.71,15600.0,19.0739,19.0739,19.0546,19.0546,15600.0
2010-04-22 15:40:00,19.7,19.71,19.7,19.7,12900.0,19.0449,19.0546,19.0449,19.0449,12900.0
2010-04-22 15:50:00,19.7,19.71,19.68,19.69,55200.0,19.0449,19.0546,19.0256,19.0353,55200.0
2010-04-23 09:30:00,19.72,19.83,19.71,19.83,13800.0,19.0643,19.1706,19.0546,19.1706,13800.0
2010-04-23 09:40:00,19.81,19.84,19.78,19.84,13200.0,19.1513,19.1803,19.1223,19.1803,13200.0
2010-04-23 09:50:00,19.86,19.88,19.86,19.87,3600.0,19.1996,19.2189,19.1996,19.2093,3600.0
2010-04-23 10:00:00,19.89,20.02,19.89,20.02,25800.0,19.2286,19.3543,19.2286,19.3543,25800.0
2010-04-23 10:10:00,20.02,20.03,19.99,19.99,98700.0,19.3543,19.364,19.3253,19.3253,98700.0
2010-04-23 10:20:00,20.0,20.0,19.97,19.97,26700.0,19.335,19.335,19.3059,19.3059,26700.0
2010-04-23 10:30:00,19.95,19.97,19.94,19.96,64200.0,19.2866,19.3059,19.2769,19.2963,64200.0
2010-04-23 10:40:00,19.96,19.98,19.92,19.93,26700.0,19.2963,19.3156,19.2576,19.2673,26700.0
2010-04-23 10:50:00,19.92,19.92,19.89,19.91,18000.0,19.2576,19.2576,19.2286,19.2479,18000.0
2010-04-23 11:00:00,19.91,19.91,19.89,19.91,21900.0,19.2479,19.2479,19.2286,19.2479,21900.0
2010-04-23 11:10:00,19.92,19.94,19.91,19.94,4200.0,19.2576,19.2769,19.2479,19.2769,4200.0
2010-04-23 11:20:00,19.95,19.95,19.9,19.9,5400.0,19.2866,19.2866,19.2383,19.2383,5400.0
2010-04-23 11:30:00,19.89,19.89,19.87,19.89,9900.0,19.2286,19.2286,19.2093,19.2286,9900.0
2010-04-23 11:40:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-23 11:50:00,19.91,19.91,19.89,19.89,2100.0,19.2479,19.2479,19.2286,19.2286,2100.0
2010-04-23 12:00:00,19.92,19.93,19.92,19.92,2100.0,19.2576,19.2673,19.2576,19.2576,2100.0
2010-04-23 12:10:00,19.91,19.93,19.91,19.93,600.0,19.2479,19.2673,19.2479,19.2673,600.0
2010-04-23 12:20:00,19.92,19.92,19.92,19.92,600.0,19.2576,19.2576,19.2576,19.2576,600.0
2010-04-23 12:30:00,19.92,19.94,19.92,19.93,7200.0,19.2576,19.2769,19.2576,19.2673,7200.0
2010-04-23 12:40:00,19.94,19.95,19.94,19.95,1500.0,19.2769,19.2866,19.2769,19.2866,1500.0
2010-04-23 12:50:00,19.94,19.94,19.93,19.94,1800.0,19.2769,19.2769,19.2673,19.2769,1800.0
2010-04-23 13:00:00,19.94,19.94,19.94,19.94,900.0,19.2769,19.2769,19.2769,19.2769,900.0
2010-04-23 13:10:00,19.93,19.93,19.92,19.92,1500.0,19.2673,19.2673,19.2576,19.2576,1500.0
2010-04-23 13:20:00,19.91,19.91,19.91,19.91,1500.0,19.2479,19.2479,19.2479,19.2479,1500.0
2010-04-23 13:30:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-04-23 13:40:00,19.89,19.89,19.88,19.89,5700.0,19.2286,19.2286,19.2189,19.2286,5700.0
2010-04-23 13:50:00,19.93,19.93,19.93,19.93,3600.0,19.2673,19.2673,19.2673,19.2673,3600.0
2010-04-23 14:00:00,19.92,19.94,19.92,19.94,2100.0,19.2576,19.2769,19.2576,19.2769,2100.0
2010-04-23 14:10:00,19.94,19.95,19.94,19.94,1500.0,19.2769,19.2866,19.2769,19.2769,1500.0
2010-04-23 14:20:00,19.94,19.96,19.94,19.95,1500.0,19.2769,19.2963,19.2769,19.2866,1500.0
2010-04-23 14:30:00,19.95,19.95,19.94,19.95,900.0,19.2866,19.2866,19.2769,19.2866,900.0
2010-04-23 14:40:00,19.96,19.96,19.95,19.96,2700.0,19.2963,19.2963,19.2866,19.2963,2700.0
2010-04-23 14:50:00,19.97,20.02,19.97,20.02,8400.0,19.3059,19.3543,19.3059,19.3543,8400.0
2010-04-23 15:00:00,20.01,20.01,19.99,19.99,6300.0,19.3446,19.3446,19.3253,19.3253,6300.0
2010-04-23 15:10:00,20.0,20.0,19.99,19.99,4500.0,19.335,19.335,19.3253,19.3253,4500.0
2010-04-23 15:20:00,20.0,20.01,20.0,20.0,1200.0,19.335,19.3446,19.335,19.335,1200.0
2010-04-23 15:30:00,20.0,20.02,20.0,20.02,2100.0,19.335,19.3543,19.335,19.3543,2100.0
2010-04-23 15:40:00,20.03,20.05,20.01,20.05,6300.0,19.364,19.3833,19.3446,19.3833,6300.0
2010-04-23 15:50:00,20.05,20.06,20.03,20.03,42900.0,19.3833,19.393,19.364,19.364,42900.0
2010-04-26 09:30:00,20.01,20.13,20.01,20.13,74100.0,19.3446,19.4606,19.3446,19.4606,74100.0
2010-04-26 09:40:00,20.07,20.07,20.03,20.03,26400.0,19.4026,19.4026,19.364,19.364,26400.0
2010-04-26 09:50:00,20.02,20.06,20.01,20.06,6300.0,19.3543,19.393,19.3446,19.393,6300.0
2010-04-26 10:00:00,20.07,20.13,20.07,20.13,8700.0,19.4026,19.4606,19.4026,19.4606,8700.0
2010-04-26 10:10:00,20.13,20.14,20.1,20.1,2700.0,19.4606,19.4703,19.4316,19.4316,2700.0
2010-04-26 10:20:00,20.09,20.15,20.09,20.15,7800.0,19.422,19.48,19.422,19.48,7800.0
2010-04-26 10:30:00,20.14,20.17,20.14,20.17,6000.0,19.4703,19.4993,19.4703,19.4993,6000.0
2010-04-26 10:40:00,20.16,20.19,20.16,20.18,8100.0,19.4896,19.5186,19.4896,19.509,8100.0
2010-04-26 10:50:00,20.18,20.21,20.18,20.19,18600.0,19.509,19.538,19.509,19.5186,18600.0
2010-04-26 11:00:00,20.18,20.19,20.17,20.18,8400.0,19.509,19.5186,19.4993,19.509,8400.0
2010-04-26 11:10:00,20.18,20.18,20.15,20.15,26700.0,19.509,19.509,19.48,19.48,26700.0
2010-04-26 11:20:00,20.15,20.15,20.12,20.13,12000.0,19.48,19.48,19.451,19.4606,12000.0
2010-04-26 11:30:00,20.13,20.13,20.1,20.12,15600.0,19.4606,19.4606,19.4316,19.451,15600.0
2010-04-26 11:40:00,20.12,20.14,20.12,20.14,20400.0,19.451,19.4703,19.451,19.4703,20400.0
2010-04-26 11:50:00,20.13,20.13,20.09,20.1,16800.0,19.4606,19.4606,19.422,19.4316,16800.0
2010-04-26 12:00:00,20.09,20.1,20.08,20.08,206700.0,19.422,19.4316,19.4123,19.4123,206700.0
2010-04-26 12:10:00,20.09,20.1,20.07,20.07,13500.0,19.422,19.4316,19.4026,19.4026,13500.0
2010-04-26 12:20:00,20.06,20.06,20.05,20.05,6000.0,19.393,19.393,19.3833,19.3833,6000.0
2010-04-26 12:30:00,20.04,20.05,20.04,20.05,1800.0,19.3736,19.3833,19.3736,19.3833,1800.0
2010-04-26 12:40:00,20.04,20.05,20.03,20.05,16200.0,19.3736,19.3833,19.364,19.3833,16200.0
2010-04-26 12:50:00,20.05,20.05,20.04,20.05,2700.0,19.3833,19.3833,19.3736,19.3833,2700.0
2010-04-26 13:00:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-04-26 13:10:00,20.06,20.07,20.06,20.06,2700.0,19.393,19.4026,19.393,19.393,2700.0
2010-04-26 13:20:00,20.06,20.08,20.06,20.08,2700.0,19.393,19.4123,19.393,19.4123,2700.0
2010-04-26 13:30:00,20.06,20.06,20.03,20.03,2400.0,19.393,19.393,19.364,19.364,2400.0
2010-04-26 13:40:00,20.04,20.04,20.02,20.03,4500.0,19.3736,19.3736,19.3543,19.364,4500.0
2010-04-26 13:50:00,20.01,20.02,20.01,20.02,6300.0,19.3446,19.3543,19.3446,19.3543,6300.0
2010-04-26 14:00:00,20.02,20.02,20.02,20.02,1500.0,19.3543,19.3543,19.3543,19.3543,1500.0
2010-04-26 14:10:00,19.99,20.03,19.99,20.03,6600.0,19.3253,19.364,19.3253,19.364,6600.0
2010-04-26 14:20:00,20.03,20.03,20.02,20.02,4500.0,19.364,19.364,19.3543,19.3543,4500.0
2010-04-26 14:30:00,20.03,20.03,20.02,20.02,1800.0,19.364,19.364,19.3543,19.3543,1800.0
2010-04-26 14:40:00,20.02,20.04,20.01,20.04,1500.0,19.3543,19.3736,19.3446,19.3736,1500.0
2010-04-26 14:50:00,20.03,20.03,20.0,20.0,2100.0,19.364,19.364,19.335,19.335,2100.0
2010-04-26 15:00:00,20.0,20.0,19.98,19.99,14100.0,19.335,19.335,19.3156,19.3253,14100.0
2010-04-26 15:10:00,19.97,19.97,19.93,19.93,9600.0,19.3059,19.3059,19.2673,19.2673,9600.0
2010-04-26 15:20:00,19.9,19.93,19.9,19.92,9600.0,19.2383,19.2673,19.2383,19.2576,9600.0
2010-04-26 15:30:00,19.92,19.94,19.92,19.94,6300.0,19.2576,19.2769,19.2576,19.2769,6300.0
2010-04-26 15:40:00,19.94,19.94,19.91,19.92,18000.0,19.2769,19.2769,19.2479,19.2576,18000.0
2010-04-26 15:50:00,19.93,19.94,19.89,19.89,51600.0,19.2673,19.2769,19.2286,19.2286,51600.0
2010-04-27 09:30:00,19.8,19.97,19.8,19.97,66000.0,19.1416,19.3059,19.1416,19.3059,66000.0
2010-04-27 09:40:00,20.02,20.11,20.02,20.06,36000.0,19.3543,19.4413,19.3543,19.393,36000.0
2010-04-27 09:50:00,20.02,20.04,20.02,20.04,1800.0,19.3543,19.3736,19.3543,19.3736,1800.0
2010-04-27 10:00:00,20.06,20.07,20.03,20.03,10800.0,19.393,19.4026,19.364,19.364,10800.0
2010-04-27 10:10:00,20.0,20.01,19.99,20.01,16500.0,19.335,19.3446,19.3253,19.3446,16500.0
2010-04-27 10:20:00,20.03,20.05,20.03,20.05,900.0,19.364,19.3833,19.364,19.3833,900.0
2010-04-27 10:30:00,20.05,20.05,20.03,20.04,6000.0,19.3833,19.3833,19.364,19.3736,6000.0
2010-04-27 10:40:00,20.05,20.06,20.05,20.05,3300.0,19.3833,19.393,19.3833,19.3833,3300.0
2010-04-27 10:50:00,20.01,20.03,20.0,20.02,15000.0,19.3446,19.364,19.335,19.3543,15000.0
2010-04-27 11:00:00,20.02,20.04,20.01,20.01,17700.0,19.3543,19.3736,19.3446,19.3446,17700.0
2010-04-27 11:10:00,19.98,19.98,19.94,19.95,11400.0,19.3156,19.3156,19.2769,19.2866,11400.0
2010-04-27 11:20:00,19.94,19.96,19.81,19.82,29400.0,19.2769,19.2963,19.1513,19.1609,29400.0
2010-04-27 11:30:00,19.8,19.8,19.7,19.7,30900.0,19.1416,19.1416,19.0449,19.0449,30900.0
2010-04-27 11:40:00,19.72,19.74,19.72,19.74,6000.0,19.0643,19.0836,19.0643,19.0836,6000.0
2010-04-27 11:50:00,19.72,19.73,19.68,19.69,141300.0,19.0643,19.0739,19.0256,19.0353,141300.0
2010-04-27 12:00:00,19.7,19.72,19.7,19.7,2400.0,19.0449,19.0643,19.0449,19.0449,2400.0
2010-04-27 12:10:00,19.7,19.7,19.65,19.67,47700.0,19.0449,19.0449,18.9966,19.0159,47700.0
2010-04-27 12:20:00,19.67,19.68,19.66,19.67,12900.0,19.0159,19.0256,19.0063,19.0159,12900.0
2010-04-27 12:30:00,19.68,19.69,19.67,19.69,3300.0,19.0256,19.0353,19.0159,19.0353,3300.0
2010-04-27 12:40:00,19.7,19.71,19.7,19.7,39000.0,19.0449,19.0546,19.0449,19.0449,39000.0
2010-04-27 12:50:00,19.7,19.72,19.7,19.71,4200.0,19.0449,19.0643,19.0449,19.0546,4200.0
2010-04-27 13:00:00,19.71,19.72,19.7,19.7,5100.0,19.0546,19.0643,19.0449,19.0449,5100.0
2010-04-27 13:10:00,19.7,19.75,19.7,19.75,12300.0,19.0449,19.0933,19.0449,19.0933,12300.0
2010-04-27 13:20:00,19.76,19.78,19.76,19.77,13500.0,19.1029,19.1223,19.1029,19.1126,13500.0
2010-04-27 13:30:00,19.78,19.79,19.78,19.78,1200.0,19.1223,19.1319,19.1223,19.1223,1200.0
2010-04-27 13:40:00,19.78,19.78,19.77,19.77,900.0,19.1223,19.1223,19.1126,19.1126,900.0
2010-04-27 13:50:00,19.79,19.8,19.78,19.79,4500.0,19.1319,19.1416,19.1223,19.1319,4500.0
2010-04-27 14:00:00,19.8,19.8,19.78,19.79,12000.0,19.1416,19.1416,19.1223,19.1319,12000.0
2010-04-27 14:10:00,19.78,19.78,19.78,19.78,5700.0,19.1223,19.1223,19.1223,19.1223,5700.0
2010-04-27 14:20:00,19.77,19.77,19.75,19.77,15000.0,19.1126,19.1126,19.0933,19.1126,15000.0
2010-04-27 14:30:00,19.76,19.76,19.74,19.74,12900.0,19.1029,19.1029,19.0836,19.0836,12900.0
2010-04-27 14:40:00,19.75,19.75,19.73,19.73,5400.0,19.0933,19.0933,19.0739,19.0739,5400.0
2010-04-27 14:50:00,19.72,19.72,19.7,19.71,7200.0,19.0643,19.0643,19.0449,19.0546,7200.0
2010-04-27 15:00:00,19.72,19.74,19.71,19.73,7500.0,19.0643,19.0836,19.0546,19.0739,7500.0
2010-04-27 15:10:00,19.72,19.76,19.72,19.76,6300.0,19.0643,19.1029,19.0643,19.1029,6300.0
2010-04-27 15:20:00,19.75,19.77,19.73,19.73,15600.0,19.0933,19.1126,19.0739,19.0739,15600.0
2010-04-27 15:30:00,19.73,19.74,19.71,19.72,9000.0,19.0739,19.0836,19.0546,19.0643,9000.0
2010-04-27 15:40:00,19.69,19.7,19.65,19.66,18600.0,19.0353,19.0449,18.9966,19.0063,18600.0
2010-04-27 15:50:00,19.65,19.66,19.61,19.63,53700.0,18.9966,19.0063,18.9579,18.9773,53700.0
2010-04-28 09:30:00,19.67,19.72,19.67,19.71,92700.0,19.0159,19.0643,19.0159,19.0546,92700.0
2010-04-28 09:40:00,19.72,19.72,19.69,19.71,7200.0,19.0643,19.0643,19.0353,19.0546,7200.0
2010-04-28 09:50:00,19.71,19.71,19.7,19.7,1500.0,19.0546,19.0546,19.0449,19.0449,1500.0
2010-04-28 10:00:00,19.68,19.69,19.64,19.66,15900.0,19.0256,19.0353,18.9869,19.0063,15900.0
2010-04-28 10:10:00,19.64,19.71,19.64,19.7,3900.0,18.9869,19.0546,18.9869,19.0449,3900.0
2010-04-28 10:20:00,19.72,19.75,19.72,19.74,3900.0,19.0643,19.0933,19.0643,19.0836,3900.0
2010-04-28 10:30:00,19.74,19.74,19.66,19.69,13500.0,19.0836,19.0836,19.0063,19.0353,13500.0
2010-04-28 10:40:00,19.72,19.74,19.71,19.72,5400.0,19.0643,19.0836,19.0546,19.0643,5400.0
2010-04-28 10:50:00,19.71,19.72,19.69,19.69,7500.0,19.0546,19.0643,19.0353,19.0353,7500.0
2010-04-28 11:00:00,19.7,19.73,19.7,19.72,8400.0,19.0449,19.0739,19.0449,19.0643,8400.0
2010-04-28 11:10:00,19.73,19.77,19.73,19.77,26700.0,19.0739,19.1126,19.0739,19.1126,26700.0
2010-04-28 11:20:00,19.76,19.76,19.67,19.67,24000.0,19.1029,19.1029,19.0159,19.0159,24000.0
2010-04-28 11:30:00,19.69,19.69,19.61,19.64,13500.0,19.0353,19.0353,18.9579,18.9869,13500.0
2010-04-28 11:40:00,19.65,19.7,19.65,19.68,87000.0,18.9966,19.0449,18.9966,19.0256,87000.0
2010-04-28 11:50:00,19.68,19.68,19.67,19.68,1800.0,19.0256,19.0256,19.0159,19.0256,1800.0
2010-04-28 12:00:00,19.68,19.68,19.65,19.65,4800.0,19.0256,19.0256,18.9966,18.9966,4800.0
2010-04-28 12:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:20:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:30:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:40:00,19.63,19.66,19.63,19.65,15000.0,18.9773,19.0063,18.9773,18.9966,15000.0
2010-04-28 12:50:00,19.65,19.67,19.65,19.67,34800.0,18.9966,19.0159,18.9966,19.0159,34800.0
2010-04-28 13:00:00,19.66,19.66,19.66,19.66,22800.0,19.0063,19.0063,19.0063,19.0063,22800.0
2010-04-28 13:10:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-04-28 13:20:00,19.67,19.67,19.67,19.67,1200.0,19.0159,19.0159,19.0159,19.0159,1200.0
2010-04-28 13:30:00,19.66,19.7,19.66,19.7,1500.0,19.0063,19.0449,19.0063,19.0449,1500.0
2010-04-28 13:40:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-04-28 13:50:00,19.68,19.69,19.68,19.69,1800.0,19.0256,19.0353,19.0256,19.0353,1800.0
2010-04-28 14:00:00,19.69,19.74,19.69,19.74,3300.0,19.0353,19.0836,19.0353,19.0836,3300.0
2010-04-28 14:10:00,19.72,19.75,19.72,19.74,13200.0,19.0643,19.0933,19.0643,19.0836,13200.0
2010-04-28 14:20:00,19.7,19.79,19.7,19.79,25200.0,19.0449,19.1319,19.0449,19.1319,25200.0
2010-04-28 14:30:00,19.77,19.79,19.72,19.77,17400.0,19.1126,19.1319,19.0643,19.1126,17400.0
2010-04-28 14:40:00,19.75,19.75,19.71,19.71,9000.0,19.0933,19.0933,19.0546,19.0546,9000.0
2010-04-28 14:50:00,19.72,19.77,19.72,19.77,14400.0,19.0643,19.1126,19.0643,19.1126,14400.0
2010-04-28 15:00:00,19.78,19.78,19.76,19.76,35100.0,19.1223,19.1223,19.1029,19.1029,35100.0
2010-04-28 15:10:00,19.75,19.76,19.74,19.75,6900.0,19.0933,19.1029,19.0836,19.0933,6900.0
2010-04-28 15:20:00,19.75,19.75,19.74,19.75,21000.0,19.0933,19.0933,19.0836,19.0933,21000.0
2010-04-28 15:30:00,19.76,19.78,19.76,19.77,9600.0,19.1029,19.1223,19.1029,19.1126,9600.0
2010-04-28 15:40:00,19.73,19.75,19.69,19.69,23700.0,19.0739,19.0933,19.0353,19.0353,23700.0
2010-04-28 15:50:00,19.68,19.7,19.67,19.7,13200.0,19.0256,19.0449,19.0159,19.0449,13200.0
2010-04-29 09:30:00,19.82,19.93,19.82,19.91,8400.0,19.1609,19.2673,19.1609,19.2479,8400.0
2010-04-29 09:40:00,19.88,19.88,19.86,19.86,1800.0,19.2189,19.2189,19.1996,19.1996,1800.0
2010-04-29 09:50:00,19.87,19.88,19.85,19.85,2400.0,19.2093,19.2189,19.1899,19.1899,2400.0
2010-04-29 10:00:00,19.84,19.88,19.84,19.88,4800.0,19.1803,19.2189,19.1803,19.2189,4800.0
2010-04-29 10:10:00,19.88,19.88,19.86,19.86,1800.0,19.2189,19.2189,19.1996,19.1996,1800.0
2010-04-29 10:20:00,19.88,19.91,19.88,19.91,3600.0,19.2189,19.2479,19.2189,19.2479,3600.0
2010-04-29 10:30:00,19.9,19.92,19.9,19.9,2400.0,19.2383,19.2576,19.2383,19.2383,2400.0
2010-04-29 10:40:00,19.89,19.89,19.89,19.89,900.0,19.2286,19.2286,19.2286,19.2286,900.0
2010-04-29 10:50:00,19.92,19.94,19.92,19.93,15000.0,19.2576,19.2769,19.2576,19.2673,15000.0
2010-04-29 11:00:00,19.93,19.93,19.91,19.93,3600.0,19.2673,19.2673,19.2479,19.2673,3600.0
2010-04-29 11:10:00,19.93,19.94,19.9,19.9,3900.0,19.2673,19.2769,19.2383,19.2383,3900.0
2010-04-29 11:20:00,19.91,19.91,19.9,19.9,1500.0,19.2479,19.2479,19.2383,19.2383,1500.0
2010-04-29 11:30:00,19.91,19.92,19.89,19.92,4500.0,19.2479,19.2576,19.2286,19.2576,4500.0
2010-04-29 11:40:00,19.94,19.94,19.93,19.93,2100.0,19.2769,19.2769,19.2673,19.2673,2100.0
2010-04-29 11:50:00,19.92,19.92,19.92,19.92,7200.0,19.2576,19.2576,19.2576,19.2576,7200.0
2010-04-29 12:00:00,19.89,19.9,19.88,19.88,76500.0,19.2286,19.2383,19.2189,19.2189,76500.0
2010-04-29 12:10:00,19.89,19.89,19.88,19.89,1200.0,19.2286,19.2286,19.2189,19.2286,1200.0
2010-04-29 12:20:00,19.87,19.96,19.87,19.96,28500.0,19.2093,19.2963,19.2093,19.2963,28500.0
2010-04-29 12:30:00,20.0,20.07,20.0,20.05,65400.0,19.335,19.4026,19.335,19.3833,65400.0
2010-04-29 12:40:00,20.05,20.13,20.05,20.13,378900.0,19.3833,19.4606,19.3833,19.4606,378900.0
2010-04-29 12:50:00,20.15,20.5,20.15,20.47,103200.0,19.48,19.8183,19.48,19.7893,103200.0
2010-04-29 13:00:00,20.47,20.66,20.26,20.39,127800.0,19.7893,19.973,19.5863,19.712,127800.0
2010-04-29 13:10:00,20.39,20.6,20.33,20.6,174300.0,19.712,19.915,19.654,19.915,174300.0
2010-04-29 13:20:00,20.44,20.47,20.41,20.44,21300.0,19.7603,19.7893,19.7313,19.7603,21300.0
2010-04-29 13:30:00,20.45,20.52,20.45,20.51,30300.0,19.77,19.8377,19.77,19.828,30300.0
2010-04-29 13:40:00,20.5,20.53,20.43,20.43,49500.0,19.8183,19.8473,19.7507,19.7507,49500.0
2010-04-29 13:50:00,20.42,20.42,20.28,20.3,19200.0,19.741,19.741,19.6056,19.625,19200.0
2010-04-29 14:00:00,20.29,20.44,20.28,20.43,48300.0,19.6153,19.7603,19.6056,19.7507,48300.0
2010-04-29 14:10:00,20.37,20.43,20.37,20.42,8100.0,19.6926,19.7507,19.6926,19.741,8100.0
2010-04-29 14:20:00,20.4,20.42,20.34,20.4,12000.0,19.7217,19.741,19.6636,19.7217,12000.0
2010-04-29 14:30:00,20.4,20.43,20.38,20.38,14400.0,19.7217,19.7507,19.7023,19.7023,14400.0
2010-04-29 14:40:00,20.4,20.46,20.4,20.46,74700.0,19.7217,19.7797,19.7217,19.7797,74700.0
2010-04-29 14:50:00,20.43,20.43,20.39,20.41,27600.0,19.7507,19.7507,19.712,19.7313,27600.0
2010-04-29 15:00:00,20.41,20.45,20.4,20.44,35100.0,19.7313,19.77,19.7217,19.7603,35100.0
2010-04-29 15:10:00,20.44,20.49,20.41,20.49,124800.0,19.7603,19.8087,19.7313,19.8087,124800.0
2010-04-29 15:20:00,20.5,20.57,20.44,20.45,248400.0,19.8183,19.886,19.7603,19.77,248400.0
2010-04-29 15:30:00,20.46,20.46,20.23,20.26,543600.0,19.7797,19.7797,19.5573,19.5863,543600.0
2010-04-29 15:40:00,20.26,20.3,20.25,20.29,31200.0,19.5863,19.625,19.5766,19.6153,31200.0
2010-04-29 15:50:00,20.29,20.32,20.27,20.28,101400.0,19.6153,19.6443,19.596,19.6056,101400.0
2010-04-30 09:30:00,20.19,20.49,20.19,20.49,53400.0,19.5186,19.8087,19.5186,19.8087,53400.0
2010-04-30 09:40:00,20.49,20.53,20.48,20.52,18900.0,19.8087,19.8473,19.799,19.8377,18900.0
2010-04-30 09:50:00,20.51,20.51,20.45,20.45,10500.0,19.828,19.828,19.77,19.77,10500.0
2010-04-30 10:00:00,20.45,20.46,20.41,20.41,61800.0,19.77,19.7797,19.7313,19.7313,61800.0
2010-04-30 10:10:00,20.42,20.42,20.35,20.38,17700.0,19.741,19.741,19.6733,19.7023,17700.0
2010-04-30 10:20:00,20.4,20.44,20.4,20.43,177600.0,19.7217,19.7603,19.7217,19.7507,177600.0
2010-04-30 10:30:00,20.43,20.45,20.42,20.42,15000.0,19.7507,19.77,19.741,19.741,15000.0
2010-04-30 10:40:00,20.43,20.47,20.41,20.46,18300.0,19.7507,19.7893,19.7313,19.7797,18300.0
2010-04-30 10:50:00,20.45,20.46,20.43,20.43,4800.0,19.77,19.7797,19.7507,19.7507,4800.0
2010-04-30 11:00:00,20.45,20.45,20.41,20.41,2100.0,19.77,19.77,19.7313,19.7313,2100.0
2010-04-30 11:10:00,20.44,20.45,20.44,20.45,600.0,19.7603,19.77,19.7603,19.77,600.0
2010-04-30 11:20:00,20.49,20.5,20.45,20.45,13200.0,19.8087,19.8183,19.77,19.77,13200.0
2010-04-30 11:30:00,20.45,20.48,20.45,20.48,5700.0,19.77,19.799,19.77,19.799,5700.0
2010-04-30 11:40:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-04-30 11:50:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-04-30 12:00:00,20.43,20.43,20.41,20.41,2400.0,19.7507,19.7507,19.7313,19.7313,2400.0
2010-04-30 12:10:00,20.39,20.39,20.33,20.33,9000.0,19.712,19.712,19.654,19.654,9000.0
2010-04-30 12:20:00,20.34,20.38,20.34,20.37,6000.0,19.6636,19.7023,19.6636,19.6926,6000.0
2010-04-30 12:30:00,20.38,20.39,20.34,20.34,14400.0,19.7023,19.712,19.6636,19.6636,14400.0
2010-04-30 12:40:00,20.35,20.37,20.35,20.37,3000.0,19.6733,19.6926,19.6733,19.6926,3000.0
2010-04-30 12:50:00,20.35,20.35,20.26,20.27,117600.0,19.6733,19.6733,19.5863,19.596,117600.0
2010-04-30 13:00:00,20.28,20.29,20.24,20.26,11400.0,19.6056,19.6153,19.567,19.5863,11400.0
2010-04-30 13:10:00,20.25,20.3,20.23,20.29,69000.0,19.5766,19.625,19.5573,19.6153,69000.0
2010-04-30 13:20:00,20.29,20.31,20.29,20.3,44100.0,19.6153,19.6346,19.6153,19.625,44100.0
2010-04-30 13:30:00,20.26,20.26,20.26,20.26,4500.0,19.5863,19.5863,19.5863,19.5863,4500.0
2010-04-30 13:40:00,20.27,20.28,20.26,20.27,5400.0,19.596,19.6056,19.5863,19.596,5400.0
2010-04-30 13:50:00,20.25,20.25,20.21,20.21,2100.0,19.5766,19.5766,19.538,19.538,2100.0
2010-04-30 14:00:00,20.21,20.24,20.21,20.24,6000.0,19.538,19.567,19.538,19.567,6000.0
2010-04-30 14:10:00,20.22,20.22,20.21,20.22,3000.0,19.5476,19.5476,19.538,19.5476,3000.0
2010-04-30 14:20:00,20.21,20.23,20.21,20.23,3000.0,19.538,19.5573,19.538,19.5573,3000.0
2010-04-30 14:30:00,20.22,20.22,20.19,20.19,5400.0,19.5476,19.5476,19.5186,19.5186,5400.0
2010-04-30 14:40:00,20.19,20.19,20.17,20.18,5100.0,19.5186,19.5186,19.4993,19.509,5100.0
2010-04-30 14:50:00,20.18,20.18,20.16,20.17,5700.0,19.509,19.509,19.4896,19.4993,5700.0
2010-04-30 15:00:00,20.17,20.19,20.15,20.15,15000.0,19.4993,19.5186,19.48,19.48,15000.0
2010-04-30 15:10:00,20.14,20.19,20.14,20.19,33600.0,19.4703,19.5186,19.4703,19.5186,33600.0
2010-04-30 15:20:00,20.19,20.2,20.17,20.17,12300.0,19.5186,19.5283,19.4993,19.4993,12300.0
2010-04-30 15:30:00,20.17,20.17,20.15,20.15,1800.0,19.4993,19.4993,19.48,19.48,1800.0
2010-04-30 15:40:00,20.12,20.17,20.12,20.17,11100.0,19.451,19.4993,19.451,19.4993,11100.0
2010-04-30 15:50:00,20.17,20.19,20.14,20.14,21900.0,19.4993,19.5186,19.4703,19.4703,21900.0
2010-05-03 09:30:00,20.16,20.29,20.11,20.2,51000.0,19.4896,19.6153,19.4413,19.5283,51000.0
2010-05-03 09:40:00,20.22,20.22,20.17,20.17,2100.0,19.5476,19.5476,19.4993,19.4993,2100.0
2010-05-03 09:50:00,20.17,20.17,20.15,20.15,96300.0,19.4993,19.4993,19.48,19.48,96300.0
2010-05-03 10:00:00,20.16,20.18,20.16,20.16,13500.0,19.4896,19.509,19.4896,19.4896,13500.0
2010-05-03 10:10:00,20.24,20.24,20.22,20.22,600.0,19.567,19.567,19.5476,19.5476,600.0
2010-05-03 10:20:00,20.25,20.25,20.23,20.23,3900.0,19.5766,19.5766,19.5573,19.5573,3900.0
2010-05-03 10:30:00,20.25,20.25,20.23,20.25,4800.0,19.5766,19.5766,19.5573,19.5766,4800.0
2010-05-03 10:40:00,20.27,20.29,20.27,20.29,5100.0,19.596,19.6153,19.596,19.6153,5100.0
2010-05-03 10:50:00,20.3,20.3,20.27,20.27,2100.0,19.625,19.625,19.596,19.596,2100.0
2010-05-03 11:00:00,20.28,20.28,20.24,20.24,2100.0,19.6056,19.6056,19.567,19.567,2100.0
2010-05-03 11:10:00,20.24,20.24,20.24,20.24,2100.0,19.567,19.567,19.567,19.567,2100.0
2010-05-03 11:20:00,20.29,20.29,20.28,20.28,1800.0,19.6153,19.6153,19.6056,19.6056,1800.0
2010-05-03 11:30:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2010-05-03 11:40:00,20.3,20.32,20.3,20.32,3600.0,19.625,19.6443,19.625,19.6443,3600.0
2010-05-03 11:50:00,20.32,20.34,20.32,20.33,48900.0,19.6443,19.6636,19.6443,19.654,48900.0
2010-05-03 12:00:00,20.33,20.35,20.33,20.35,2400.0,19.654,19.6733,19.654,19.6733,2400.0
2010-05-03 12:10:00,20.33,20.35,20.33,20.35,5700.0,19.654,19.6733,19.654,19.6733,5700.0
2010-05-03 12:20:00,20.38,20.44,20.38,20.44,7500.0,19.7023,19.7603,19.7023,19.7603,7500.0
2010-05-03 12:30:00,20.44,20.44,20.43,20.44,2100.0,19.7603,19.7603,19.7507,19.7603,2100.0
2010-05-03 12:40:00,20.43,20.43,20.43,20.43,21000.0,19.7507,19.7507,19.7507,19.7507,21000.0
2010-05-03 12:50:00,20.44,20.46,20.44,20.46,15600.0,19.7603,19.7797,19.7603,19.7797,15600.0
2010-05-03 13:00:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-05-03 13:10:00,20.44,20.44,20.43,20.43,1500.0,19.7603,19.7603,19.7507,19.7507,1500.0
2010-05-03 13:20:00,20.43,20.46,20.43,20.46,1200.0,19.7507,19.7797,19.7507,19.7797,1200.0
2010-05-03 13:30:00,20.46,20.48,20.46,20.48,3900.0,19.7797,19.799,19.7797,19.799,3900.0
2010-05-03 13:40:00,20.49,20.49,20.48,20.48,14100.0,19.8087,19.8087,19.799,19.799,14100.0
2010-05-03 13:50:00,20.48,20.49,20.48,20.48,11100.0,19.799,19.8087,19.799,19.799,11100.0
2010-05-03 14:00:00,20.45,20.46,20.45,20.46,13200.0,19.77,19.7797,19.77,19.7797,13200.0
2010-05-03 14:10:00,20.46,20.48,20.46,20.48,21900.0,19.7797,19.799,19.7797,19.799,21900.0
2010-05-03 14:20:00,20.48,20.5,20.48,20.49,51600.0,19.799,19.8183,19.799,19.8087,51600.0
2010-05-03 14:30:00,20.49,20.49,20.46,20.47,9900.0,19.8087,19.8087,19.7797,19.7893,9900.0
2010-05-03 14:40:00,20.46,20.47,20.45,20.47,9900.0,19.7797,19.7893,19.77,19.7893,9900.0
2010-05-03 14:50:00,20.46,20.47,20.45,20.45,17400.0,19.7797,19.7893,19.77,19.77,17400.0
2010-05-03 15:00:00,20.44,20.46,20.43,20.44,14700.0,19.7603,19.7797,19.7507,19.7603,14700.0
2010-05-03 15:10:00,20.44,20.45,20.42,20.44,17700.0,19.7603,19.77,19.741,19.7603,17700.0
2010-05-03 15:20:00,20.45,20.45,20.42,20.42,13200.0,19.77,19.77,19.741,19.741,13200.0
2010-05-03 15:30:00,20.43,20.45,20.42,20.45,19200.0,19.7507,19.77,19.741,19.77,19200.0
2010-05-03 15:40:00,20.45,20.46,20.44,20.45,33000.0,19.77,19.7797,19.7603,19.77,33000.0
2010-05-03 15:50:00,20.45,20.46,20.42,20.42,35700.0,19.77,19.7797,19.741,19.741,35700.0
2010-05-04 09:30:00,20.16,20.16,20.04,20.1,12000.0,19.4896,19.4896,19.3736,19.4316,12000.0
2010-05-04 09:40:00,20.06,20.1,20.03,20.1,9300.0,19.393,19.4316,19.364,19.4316,9300.0
2010-05-04 09:50:00,20.08,20.09,20.07,20.08,159000.0,19.4123,19.422,19.4026,19.4123,159000.0
2010-05-04 10:00:00,20.07,20.14,20.06,20.06,89100.0,19.4026,19.4703,19.393,19.393,89100.0
2010-05-04 10:10:00,20.05,20.08,20.04,20.07,3000.0,19.3833,19.4123,19.3736,19.4026,3000.0
2010-05-04 10:20:00,20.07,20.1,20.07,20.09,9900.0,19.4026,19.4316,19.4026,19.422,9900.0
2010-05-04 10:30:00,20.06,20.06,19.95,19.97,44100.0,19.393,19.393,19.2866,19.3059,44100.0
2010-05-04 10:40:00,19.96,19.97,19.94,19.95,4800.0,19.2963,19.3059,19.2769,19.2866,4800.0
2010-05-04 10:50:00,19.94,19.95,19.9,19.9,77700.0,19.2769,19.2866,19.2383,19.2383,77700.0
2010-05-04 11:00:00,19.91,19.91,19.84,19.85,27900.0,19.2479,19.2479,19.1803,19.1899,27900.0
2010-05-04 11:10:00,19.87,19.88,19.87,19.88,2400.0,19.2093,19.2189,19.2093,19.2189,2400.0
2010-05-04 11:20:00,19.89,19.91,19.87,19.87,19500.0,19.2286,19.2479,19.2093,19.2093,19500.0
2010-05-04 11:30:00,19.87,19.89,19.86,19.89,8400.0,19.2093,19.2286,19.1996,19.2286,8400.0
2010-05-04 11:40:00,19.9,19.9,19.85,19.87,3300.0,19.2383,19.2383,19.1899,19.2093,3300.0
2010-05-04 11:50:00,19.87,19.87,19.86,19.87,6600.0,19.2093,19.2093,19.1996,19.2093,6600.0
2010-05-04 12:00:00,19.88,19.88,19.84,19.85,15900.0,19.2189,19.2189,19.1803,19.1899,15900.0
2010-05-04 12:10:00,19.85,19.85,19.81,19.81,3300.0,19.1899,19.1899,19.1513,19.1513,3300.0
2010-05-04 12:20:00,19.81,19.81,19.76,19.77,11400.0,19.1513,19.1513,19.1029,19.1126,11400.0
2010-05-04 12:30:00,19.77,19.82,19.76,19.82,56700.0,19.1126,19.1609,19.1029,19.1609,56700.0
2010-05-04 12:40:00,19.82,19.84,19.82,19.84,6300.0,19.1609,19.1803,19.1609,19.1803,6300.0
2010-05-04 12:50:00,19.84,19.84,19.84,19.84,22500.0,19.1803,19.1803,19.1803,19.1803,22500.0
2010-05-04 13:00:00,19.84,19.86,19.82,19.86,2700.0,19.1803,19.1996,19.1609,19.1996,2700.0
2010-05-04 13:10:00,19.85,19.86,19.85,19.86,3600.0,19.1899,19.1996,19.1899,19.1996,3600.0
2010-05-04 13:20:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-05-04 13:30:00,19.87,19.87,19.85,19.85,3300.0,19.2093,19.2093,19.1899,19.1899,3300.0
2010-05-04 13:40:00,19.87,19.91,19.87,19.91,1800.0,19.2093,19.2479,19.2093,19.2479,1800.0
2010-05-04 13:50:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-05-04 14:00:00,19.9,19.9,19.88,19.89,4200.0,19.2383,19.2383,19.2189,19.2286,4200.0
2010-05-04 14:10:00,19.89,19.91,19.89,19.91,2400.0,19.2286,19.2479,19.2286,19.2479,2400.0
2010-05-04 14:20:00,19.86,19.87,19.84,19.86,34800.0,19.1996,19.2093,19.1803,19.1996,34800.0
2010-05-04 14:30:00,19.86,19.87,19.86,19.87,1200.0,19.1996,19.2093,19.1996,19.2093,1200.0
2010-05-04 14:40:00,19.84,19.84,19.8,19.8,44700.0,19.1803,19.1803,19.1416,19.1416,44700.0
2010-05-04 14:50:00,19.81,19.84,19.8,19.84,6900.0,19.1513,19.1803,19.1416,19.1803,6900.0
2010-05-04 15:00:00,19.82,19.87,19.8,19.85,13800.0,19.1609,19.2093,19.1416,19.1899,13800.0
2010-05-04 15:10:00,19.86,19.86,19.84,19.86,96600.0,19.1996,19.1996,19.1803,19.1996,96600.0
2010-05-04 15:20:00,19.87,19.88,19.85,19.85,9600.0,19.2093,19.2189,19.1899,19.1899,9600.0
2010-05-04 15:30:00,19.86,19.86,19.81,19.82,5400.0,19.1996,19.1996,19.1513,19.1609,5400.0
2010-05-04 15:40:00,19.82,19.82,19.77,19.82,39300.0,19.1609,19.1609,19.1126,19.1609,39300.0
2010-05-04 15:50:00,19.83,19.91,19.83,19.87,141000.0,19.1706,19.2479,19.1706,19.2093,141000.0
2010-05-05 09:30:00,19.65,19.65,18.94,18.99,401100.0,18.9966,18.9966,18.3102,18.3585,401100.0
2010-05-05 09:40:00,18.97,19.09,18.95,19.09,204300.0,18.3392,18.4552,18.3199,18.4552,204300.0
2010-05-05 09:50:00,19.08,19.25,19.08,19.25,144300.0,18.4455,18.6099,18.4455,18.6099,144300.0
2010-05-05 10:00:00,19.23,19.39,19.23,19.38,54900.0,18.5906,18.7452,18.5906,18.7356,54900.0
2010-05-05 10:10:00,19.37,19.42,19.37,19.42,44700.0,18.7259,18.7742,18.7259,18.7742,44700.0
2010-05-05 10:20:00,19.4,19.43,19.4,19.42,6300.0,18.7549,18.7839,18.7549,18.7742,6300.0
2010-05-05 10:30:00,19.41,19.41,19.36,19.36,31800.0,18.7646,18.7646,18.7162,18.7162,31800.0
2010-05-05 10:40:00,19.31,19.43,19.31,19.43,44100.0,18.6679,18.7839,18.6679,18.7839,44100.0
2010-05-05 10:50:00,19.43,19.45,19.42,19.42,68100.0,18.7839,18.8032,18.7742,18.7742,68100.0
2010-05-05 11:00:00,19.41,19.41,19.32,19.32,10500.0,18.7646,18.7646,18.6776,18.6776,10500.0
2010-05-05 11:10:00,19.34,19.37,19.34,19.37,3300.0,18.6969,18.7259,18.6969,18.7259,3300.0
2010-05-05 11:20:00,19.37,19.41,19.37,19.4,3300.0,18.7259,18.7646,18.7259,18.7549,3300.0
2010-05-05 11:30:00,19.38,19.39,19.37,19.38,21600.0,18.7356,18.7452,18.7259,18.7356,21600.0
2010-05-05 11:40:00,19.45,19.45,19.44,19.44,1200.0,18.8032,18.8032,18.7936,18.7936,1200.0
2010-05-05 11:50:00,19.52,19.54,19.52,19.52,6000.0,18.8709,18.8902,18.8709,18.8709,6000.0
2010-05-05 12:00:00,19.53,19.54,19.49,19.49,31500.0,18.8806,18.8902,18.8419,18.8419,31500.0
2010-05-05 12:10:00,19.49,19.5,19.49,19.5,1800.0,18.8419,18.8516,18.8419,18.8516,1800.0
2010-05-05 12:20:00,19.48,19.48,19.46,19.48,6300.0,18.8322,18.8322,18.8129,18.8322,6300.0
2010-05-05 12:30:00,19.46,19.48,19.46,19.46,2400.0,18.8129,18.8322,18.8129,18.8129,2400.0
2010-05-05 12:40:00,19.46,19.46,19.4,19.42,7200.0,18.8129,18.8129,18.7549,18.7742,7200.0
2010-05-05 12:50:00,19.44,19.44,19.44,19.44,1200.0,18.7936,18.7936,18.7936,18.7936,1200.0
2010-05-05 13:00:00,19.41,19.41,19.39,19.39,2400.0,18.7646,18.7646,18.7452,18.7452,2400.0
2010-05-05 13:10:00,19.4,19.4,19.4,19.4,300.0,18.7549,18.7549,18.7549,18.7549,300.0
2010-05-05 13:20:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-05-05 13:30:00,19.41,19.43,19.41,19.43,3900.0,18.7646,18.7839,18.7646,18.7839,3900.0
2010-05-05 13:40:00,19.43,19.44,19.43,19.43,2100.0,18.7839,18.7936,18.7839,18.7839,2100.0
2010-05-05 13:50:00,19.44,19.47,19.44,19.46,2700.0,18.7936,18.8226,18.7936,18.8129,2700.0
2010-05-05 14:00:00,19.43,19.47,19.43,19.46,4800.0,18.7839,18.8226,18.7839,18.8129,4800.0
2010-05-05 14:10:00,19.44,19.44,19.44,19.44,2400.0,18.7936,18.7936,18.7936,18.7936,2400.0
2010-05-05 14:20:00,19.45,19.47,19.44,19.44,4200.0,18.8032,18.8226,18.7936,18.7936,4200.0
2010-05-05 14:30:00,19.44,19.44,19.41,19.41,7200.0,18.7936,18.7936,18.7646,18.7646,7200.0
2010-05-05 14:40:00,19.42,19.42,19.38,19.39,7500.0,18.7742,18.7742,18.7356,18.7452,7500.0
2010-05-05 14:50:00,19.38,19.4,19.35,19.4,18900.0,18.7356,18.7549,18.7066,18.7549,18900.0
2010-05-05 15:00:00,19.39,19.4,19.38,19.4,4500.0,18.7452,18.7549,18.7356,18.7549,4500.0
2010-05-05 15:10:00,19.4,19.4,19.38,19.39,3000.0,18.7549,18.7549,18.7356,18.7452,3000.0
2010-05-05 15:20:00,19.41,19.42,19.4,19.41,5400.0,18.7646,18.7742,18.7549,18.7646,5400.0
2010-05-05 15:30:00,19.42,19.42,19.37,19.4,20400.0,18.7742,18.7742,18.7259,18.7549,20400.0
2010-05-05 15:40:00,19.4,19.45,19.39,19.45,21300.0,18.7549,18.8032,18.7452,18.8032,21300.0
2010-05-05 15:50:00,19.45,19.46,19.42,19.42,34800.0,18.8032,18.8129,18.7742,18.7742,34800.0
2010-05-06 09:30:00,19.28,19.36,19.28,19.28,43500.0,18.6389,18.7162,18.6389,18.6389,43500.0
2010-05-06 09:40:00,19.3,19.36,19.26,19.26,70500.0,18.6582,18.7162,18.6196,18.6196,70500.0
2010-05-06 09:50:00,19.28,19.3,19.25,19.27,50700.0,18.6389,18.6582,18.6099,18.6292,50700.0
2010-05-06 10:00:00,19.3,19.3,19.24,19.24,39000.0,18.6582,18.6582,18.6002,18.6002,39000.0
2010-05-06 10:10:00,19.25,19.25,19.23,19.24,42300.0,18.6099,18.6099,18.5906,18.6002,42300.0
2010-05-06 10:20:00,19.26,19.26,19.19,19.19,32100.0,18.6196,18.6196,18.5519,18.5519,32100.0
2010-05-06 10:30:00,19.19,19.2,19.18,19.18,232200.0,18.5519,18.5616,18.5422,18.5422,232200.0
2010-05-06 10:40:00,19.18,19.18,19.09,19.1,37200.0,18.5422,18.5422,18.4552,18.4649,37200.0
2010-05-06 10:50:00,19.1,19.11,19.05,19.05,52200.0,18.4649,18.4745,18.4165,18.4165,52200.0
2010-05-06 11:00:00,19.04,19.05,19.0,19.0,16800.0,18.4069,18.4165,18.3682,18.3682,16800.0
2010-05-06 11:10:00,18.96,18.98,18.86,18.86,101700.0,18.3295,18.3489,18.2329,18.2329,101700.0
2010-05-06 11:20:00,18.87,18.92,18.85,18.92,69300.0,18.2425,18.2909,18.2232,18.2909,69300.0
2010-05-06 11:30:00,18.86,18.86,18.83,18.84,4800.0,18.2329,18.2329,18.2039,18.2135,4800.0
2010-05-06 11:40:00,18.83,18.83,18.78,18.8,60000.0,18.2039,18.2039,18.1555,18.1749,60000.0
2010-05-06 11:50:00,18.75,18.81,18.74,18.77,46500.0,18.1265,18.1845,18.1169,18.1459,46500.0
2010-05-06 12:00:00,18.78,18.82,18.78,18.8,19200.0,18.1555,18.1942,18.1555,18.1749,19200.0
2010-05-06 12:10:00,18.81,18.88,18.81,18.87,14700.0,18.1845,18.2522,18.1845,18.2425,14700.0
2010-05-06 12:20:00,18.88,18.89,18.84,18.84,20400.0,18.2522,18.2619,18.2135,18.2135,20400.0
2010-05-06 12:30:00,18.85,18.86,18.81,18.82,16800.0,18.2232,18.2329,18.1845,18.1942,16800.0
2010-05-06 12:40:00,18.81,18.82,18.79,18.79,20400.0,18.1845,18.1942,18.1652,18.1652,20400.0
2010-05-06 12:50:00,18.8,18.8,18.77,18.78,40800.0,18.1749,18.1749,18.1459,18.1555,40800.0
2010-05-06 13:00:00,18.78,18.79,18.75,18.75,37800.0,18.1555,18.1652,18.1265,18.1265,37800.0
2010-05-06 13:10:00,18.77,18.77,18.72,18.72,106200.0,18.1459,18.1459,18.0975,18.0975,106200.0
2010-05-06 13:20:00,18.7,18.71,18.67,18.7,23100.0,18.0782,18.0878,18.0492,18.0782,23100.0
2010-05-06 13:30:00,18.7,18.71,18.63,18.63,20100.0,18.0782,18.0878,18.0105,18.0105,20100.0
2010-05-06 13:40:00,18.63,18.66,18.62,18.66,37500.0,18.0105,18.0395,18.0008,18.0395,37500.0
2010-05-06 13:50:00,18.65,18.66,18.62,18.62,36000.0,18.0298,18.0395,18.0008,18.0008,36000.0
2010-05-06 14:00:00,18.62,18.64,18.52,18.52,48600.0,18.0008,18.0202,17.9042,17.9042,48600.0
2010-05-06 14:10:00,18.5,18.5,18.32,18.33,127200.0,17.8848,17.8848,17.7108,17.7205,127200.0
2010-05-06 14:20:00,18.3,18.34,18.22,18.3,41100.0,17.6915,17.7302,17.6141,17.6915,41100.0
2010-05-06 14:30:00,18.32,18.33,18.11,18.12,120300.0,17.7108,17.7205,17.5078,17.5175,120300.0
2010-05-06 14:40:00,18.1,18.11,15.67,15.67,99300.0,17.4981,17.5078,15.1489,15.1489,99300.0
2010-05-06 14:50:00,17.42,18.22,16.51,18.22,35400.0,16.8407,17.6141,15.961,17.6141,35400.0
2010-05-06 15:00:00,18.21,18.8,15.92,18.49,99900.0,17.6045,18.1749,15.3906,17.8752,99900.0
2010-05-06 15:10:00,18.49,18.72,18.38,18.49,67500.0,17.8752,18.0975,17.7688,17.8752,67500.0
2010-05-06 15:20:00,18.46,18.46,18.2,18.32,108300.0,17.8462,17.8462,17.5948,17.7108,108300.0
2010-05-06 15:30:00,18.32,18.67,18.32,18.63,81000.0,17.7108,18.0492,17.7108,18.0105,81000.0
2010-05-06 15:40:00,18.55,18.71,18.53,18.67,124200.0,17.9332,18.0878,17.9138,18.0492,124200.0
2010-05-06 15:50:00,18.72,18.72,18.59,18.59,135900.0,18.0975,18.0975,17.9718,17.9718,135900.0
2010-05-07 09:30:00,18.42,18.74,18.32,18.55,71400.0,17.8075,18.1169,17.7108,17.9332,71400.0
2010-05-07 09:40:00,18.54,18.62,18.49,18.49,158100.0,17.9235,18.0008,17.8752,17.8752,158100.0
2010-05-07 09:50:00,18.5,18.51,18.28,18.29,86700.0,17.8848,17.8945,17.6721,17.6818,86700.0
2010-05-07 10:00:00,18.28,18.32,18.06,18.06,65100.0,17.6721,17.7108,17.4595,17.4595,65100.0
2010-05-07 10:10:00,18.07,18.08,17.98,17.99,63600.0,17.4691,17.4788,17.3821,17.3918,63600.0
2010-05-07 10:20:00,17.98,18.0,17.52,17.58,476700.0,17.3821,17.4015,16.9374,16.9954,476700.0
2010-05-07 10:30:00,17.58,17.86,17.58,17.84,148500.0,16.9954,17.2661,16.9954,17.2468,148500.0
2010-05-07 10:40:00,17.85,17.85,17.74,17.78,28500.0,17.2564,17.2564,17.1501,17.1888,28500.0
2010-05-07 10:50:00,17.75,17.85,17.75,17.8,4500.0,17.1598,17.2564,17.1598,17.2081,4500.0
2010-05-07 11:00:00,17.87,18.01,17.8,18.01,35400.0,17.2758,17.4111,17.2081,17.4111,35400.0
2010-05-07 11:10:00,18.01,18.27,18.01,18.22,109500.0,17.4111,17.6625,17.4111,17.6141,109500.0
2010-05-07 11:20:00,18.22,18.22,18.11,18.13,81900.0,17.6141,17.6141,17.5078,17.5271,81900.0
2010-05-07 11:30:00,18.01,18.05,17.95,17.97,66000.0,17.4111,17.4498,17.3531,17.3725,66000.0
2010-05-07 11:40:00,18.02,18.13,18.0,18.13,16800.0,17.4208,17.5271,17.4015,17.5271,16800.0
2010-05-07 11:50:00,18.14,18.14,18.03,18.14,31800.0,17.5368,17.5368,17.4305,17.5368,31800.0
2010-05-07 12:00:00,18.1,18.28,18.07,18.28,41700.0,17.4981,17.6721,17.4691,17.6721,41700.0
2010-05-07 12:10:00,18.27,18.34,18.27,18.33,11700.0,17.6625,17.7302,17.6625,17.7205,11700.0
2010-05-07 12:20:00,18.33,18.37,18.19,18.21,36300.0,17.7205,17.7592,17.5851,17.6045,36300.0
2010-05-07 12:30:00,18.17,18.21,18.11,18.18,58800.0,17.5658,17.6045,17.5078,17.5755,58800.0
2010-05-07 12:40:00,18.19,18.22,18.17,18.17,37500.0,17.5851,17.6141,17.5658,17.5658,37500.0
2010-05-07 12:50:00,18.22,18.22,18.13,18.15,124200.0,17.6141,17.6141,17.5271,17.5465,124200.0
2010-05-07 13:00:00,18.11,18.15,18.03,18.04,90900.0,17.5078,17.5465,17.4305,17.4401,90900.0
2010-05-07 13:10:00,18.04,18.1,18.0,18.04,102000.0,17.4401,17.4981,17.4015,17.4401,102000.0
2010-05-07 13:20:00,18.08,18.08,18.0,18.04,90300.0,17.4788,17.4788,17.4015,17.4401,90300.0
2010-05-07 13:30:00,18.05,18.11,18.05,18.08,64200.0,17.4498,17.5078,17.4498,17.4788,64200.0
2010-05-07 13:40:00,18.09,18.17,18.09,18.12,3300.0,17.4885,17.5658,17.4885,17.5175,3300.0
2010-05-07 13:50:00,18.14,18.14,18.05,18.05,12600.0,17.5368,17.5368,17.4498,17.4498,12600.0
2010-05-07 14:00:00,18.08,18.09,18.02,18.03,13200.0,17.4788,17.4885,17.4208,17.4305,13200.0
2010-05-07 14:10:00,18.02,18.02,17.98,17.98,47400.0,17.4208,17.4208,17.3821,17.3821,47400.0
2010-05-07 14:20:00,17.96,17.96,17.87,17.88,40500.0,17.3628,17.3628,17.2758,17.2854,40500.0
2010-05-07 14:30:00,17.9,17.96,17.88,17.96,5400.0,17.3048,17.3628,17.2854,17.3628,5400.0
2010-05-07 14:40:00,17.94,18.0,17.9,17.9,37500.0,17.3435,17.4015,17.3048,17.3048,37500.0
2010-05-07 14:50:00,17.89,17.91,17.86,17.91,12900.0,17.2951,17.3144,17.2661,17.3144,12900.0
2010-05-07 15:00:00,17.87,17.92,17.79,17.79,19200.0,17.2758,17.3241,17.1984,17.1984,19200.0
2010-05-07 15:10:00,17.78,17.8,17.71,17.78,62400.0,17.1888,17.2081,17.1211,17.1888,62400.0
2010-05-07 15:20:00,17.84,17.86,17.8,17.8,62100.0,17.2468,17.2661,17.2081,17.2081,62100.0
2010-05-07 15:30:00,17.83,17.83,17.77,17.79,125700.0,17.2371,17.2371,17.1791,17.1984,125700.0
2010-05-07 15:40:00,17.8,17.87,17.79,17.82,106200.0,17.2081,17.2758,17.1984,17.2274,106200.0
2010-05-07 15:50:00,17.8,17.89,17.79,17.84,66300.0,17.2081,17.2951,17.1984,17.2468,66300.0
2010-05-10 09:30:00,18.17,18.79,18.17,18.79,245100.0,17.5658,18.1652,17.5658,18.1652,245100.0
2010-05-10 09:40:00,18.81,18.9,18.79,18.81,130200.0,18.1845,18.2715,18.1652,18.1845,130200.0
2010-05-10 09:50:00,18.8,18.8,18.68,18.71,103200.0,18.1749,18.1749,18.0588,18.0878,103200.0
2010-05-10 10:00:00,18.69,18.7,18.63,18.64,4200.0,18.0685,18.0782,18.0105,18.0202,4200.0
2010-05-10 10:10:00,18.63,18.64,18.62,18.63,56100.0,18.0105,18.0202,18.0008,18.0105,56100.0
2010-05-10 10:20:00,18.64,18.64,18.54,18.55,84000.0,18.0202,18.0202,17.9235,17.9332,84000.0
2010-05-10 10:30:00,18.55,18.59,18.48,18.52,97500.0,17.9332,17.9718,17.8655,17.9042,97500.0
2010-05-10 10:40:00,18.53,18.53,18.45,18.47,193800.0,17.9138,17.9138,17.8365,17.8558,193800.0
2010-05-10 10:50:00,18.47,18.5,18.45,18.48,91800.0,17.8558,17.8848,17.8365,17.8655,91800.0
2010-05-10 11:00:00,18.49,18.53,18.48,18.48,18300.0,17.8752,17.9138,17.8655,17.8655,18300.0
2010-05-10 11:10:00,18.48,18.5,18.46,18.46,20400.0,17.8655,17.8848,17.8462,17.8462,20400.0
2010-05-10 11:20:00,18.5,18.53,18.48,18.53,69000.0,17.8848,17.9138,17.8655,17.9138,69000.0
2010-05-10 11:30:00,18.53,18.57,18.52,18.57,76800.0,17.9138,17.9525,17.9042,17.9525,76800.0
2010-05-10 11:40:00,18.58,18.6,18.55,18.55,17700.0,17.9622,17.9815,17.9332,17.9332,17700.0
2010-05-10 11:50:00,18.54,18.59,18.54,18.58,27000.0,17.9235,17.9718,17.9235,17.9622,27000.0
2010-05-10 12:00:00,18.57,18.57,18.55,18.55,20100.0,17.9525,17.9525,17.9332,17.9332,20100.0
2010-05-10 12:10:00,18.55,18.57,18.55,18.55,54300.0,17.9332,17.9525,17.9332,17.9332,54300.0
2010-05-10 12:20:00,18.53,18.54,18.53,18.53,18300.0,17.9138,17.9235,17.9138,17.9138,18300.0
2010-05-10 12:30:00,18.54,18.56,18.52,18.55,23700.0,17.9235,17.9428,17.9042,17.9332,23700.0
2010-05-10 12:40:00,18.56,18.57,18.54,18.55,42000.0,17.9428,17.9525,17.9235,17.9332,42000.0
2010-05-10 12:50:00,18.56,18.58,18.55,18.56,25800.0,17.9428,17.9622,17.9332,17.9428,25800.0
2010-05-10 13:00:00,18.56,18.56,18.5,18.51,49500.0,17.9428,17.9428,17.8848,17.8945,49500.0
2010-05-10 13:10:00,18.54,18.54,18.45,18.48,43500.0,17.9235,17.9235,17.8365,17.8655,43500.0
2010-05-10 13:20:00,18.48,18.49,18.46,18.48,28800.0,17.8655,17.8752,17.8462,17.8655,28800.0
2010-05-10 13:30:00,18.47,18.52,18.47,18.5,58200.0,17.8558,17.9042,17.8558,17.8848,58200.0
2010-05-10 13:40:00,18.49,18.49,18.45,18.48,39000.0,17.8752,17.8752,17.8365,17.8655,39000.0
2010-05-10 13:50:00,18.47,18.48,18.44,18.44,21300.0,17.8558,17.8655,17.8268,17.8268,21300.0
2010-05-10 14:00:00,18.43,18.46,18.4,18.44,69600.0,17.8172,17.8462,17.7882,17.8268,69600.0
2010-05-10 14:10:00,18.45,18.46,18.44,18.45,22800.0,17.8365,17.8462,17.8268,17.8365,22800.0
2010-05-10 14:20:00,18.45,18.5,18.45,18.49,36600.0,17.8365,17.8848,17.8365,17.8752,36600.0
2010-05-10 14:30:00,18.49,18.49,18.45,18.45,32700.0,17.8752,17.8752,17.8365,17.8365,32700.0
2010-05-10 14:40:00,18.45,18.48,18.45,18.45,49500.0,17.8365,17.8655,17.8365,17.8365,49500.0
2010-05-10 14:50:00,18.44,18.46,18.43,18.45,33900.0,17.8268,17.8462,17.8172,17.8365,33900.0
2010-05-10 15:00:00,18.45,18.46,18.42,18.42,32100.0,17.8365,17.8462,17.8075,17.8075,32100.0
2010-05-10 15:10:00,18.42,18.45,18.4,18.43,80100.0,17.8075,17.8365,17.7882,17.8172,80100.0
2010-05-10 15:20:00,18.42,18.45,18.42,18.44,18900.0,17.8075,17.8365,17.8075,17.8268,18900.0
2010-05-10 15:30:00,18.43,18.44,18.41,18.44,19800.0,17.8172,17.8268,17.7978,17.8268,19800.0
2010-05-10 15:40:00,18.45,18.46,18.43,18.44,34800.0,17.8365,17.8462,17.8172,17.8268,34800.0
2010-05-10 15:50:00,18.44,18.53,18.44,18.51,35100.0,17.8268,17.9138,17.8268,17.8945,35100.0
2010-05-11 09:30:00,18.3,18.48,18.25,18.47,19200.0,17.6915,17.8655,17.6431,17.8558,19200.0
2010-05-11 09:40:00,18.49,18.58,18.49,18.55,19500.0,17.8752,17.9622,17.8752,17.9332,19500.0
2010-05-11 09:50:00,18.56,18.65,18.56,18.65,30600.0,17.9428,18.0298,17.9428,18.0298,30600.0
2010-05-11 10:00:00,18.65,18.73,18.65,18.73,24600.0,18.0298,18.1072,18.0298,18.1072,24600.0
2010-05-11 10:10:00,18.73,18.75,18.71,18.72,16500.0,18.1072,18.1265,18.0878,18.0975,16500.0
2010-05-11 10:20:00,18.72,18.77,18.72,18.75,22800.0,18.0975,18.1459,18.0975,18.1265,22800.0
2010-05-11 10:30:00,18.74,18.76,18.73,18.75,14100.0,18.1169,18.1362,18.1072,18.1265,14100.0
2010-05-11 10:40:00,18.76,18.76,18.73,18.76,5400.0,18.1362,18.1362,18.1072,18.1362,5400.0
2010-05-11 10:50:00,18.74,18.75,18.7,18.72,24300.0,18.1169,18.1265,18.0782,18.0975,24300.0
2010-05-11 11:00:00,18.72,18.74,18.71,18.74,10200.0,18.0975,18.1169,18.0878,18.1169,10200.0
2010-05-11 11:10:00,18.74,18.78,18.74,18.78,12900.0,18.1169,18.1555,18.1169,18.1555,12900.0
2010-05-11 11:20:00,18.77,18.77,18.73,18.75,114900.0,18.1459,18.1459,18.1072,18.1265,114900.0
2010-05-11 11:30:00,18.75,18.79,18.72,18.79,8100.0,18.1265,18.1652,18.0975,18.1652,8100.0
2010-05-11 11:40:00,18.78,18.81,18.78,18.81,6000.0,18.1555,18.1845,18.1555,18.1845,6000.0
2010-05-11 11:50:00,18.81,18.86,18.79,18.83,29400.0,18.1845,18.2329,18.1652,18.2039,29400.0
2010-05-11 12:00:00,18.84,18.92,18.84,18.92,10500.0,18.2135,18.2909,18.2135,18.2909,10500.0
2010-05-11 12:10:00,18.91,18.92,18.9,18.91,57000.0,18.2812,18.2909,18.2715,18.2812,57000.0
2010-05-11 12:20:00,18.91,18.91,18.9,18.9,21000.0,18.2812,18.2812,18.2715,18.2715,21000.0
2010-05-11 12:30:00,18.9,18.9,18.88,18.88,4200.0,18.2715,18.2715,18.2522,18.2522,4200.0
2010-05-11 12:40:00,18.9,18.95,18.89,18.95,13800.0,18.2715,18.3199,18.2619,18.3199,13800.0
2010-05-11 12:50:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-05-11 13:00:00,18.92,18.92,18.9,18.91,3300.0,18.2909,18.2909,18.2715,18.2812,3300.0
2010-05-11 13:10:00,18.92,18.92,18.91,18.91,2100.0,18.2909,18.2909,18.2812,18.2812,2100.0
2010-05-11 13:20:00,18.9,18.94,18.9,18.94,3900.0,18.2715,18.3102,18.2715,18.3102,3900.0
2010-05-11 13:30:00,18.93,18.96,18.9,18.93,10800.0,18.3005,18.3295,18.2715,18.3005,10800.0
2010-05-11 13:40:00,18.91,18.99,18.91,18.98,27300.0,18.2812,18.3585,18.2812,18.3489,27300.0
2010-05-11 13:50:00,19.0,19.02,18.99,19.0,6300.0,18.3682,18.3875,18.3585,18.3682,6300.0
2010-05-11 14:00:00,19.01,19.03,19.0,19.01,13200.0,18.3779,18.3972,18.3682,18.3779,13200.0
2010-05-11 14:10:00,18.99,19.0,18.9,18.93,54900.0,18.3585,18.3682,18.2715,18.3005,54900.0
2010-05-11 14:20:00,18.92,18.95,18.92,18.92,78600.0,18.2909,18.3199,18.2909,18.2909,78600.0
2010-05-11 14:30:00,18.92,18.92,18.82,18.84,199200.0,18.2909,18.2909,18.1942,18.2135,199200.0
2010-05-11 14:40:00,18.83,18.87,18.81,18.87,13500.0,18.2039,18.2425,18.1845,18.2425,13500.0
2010-05-11 14:50:00,18.87,18.87,18.82,18.83,10500.0,18.2425,18.2425,18.1942,18.2039,10500.0
2010-05-11 15:00:00,18.83,18.83,18.77,18.79,115500.0,18.2039,18.2039,18.1459,18.1652,115500.0
2010-05-11 15:10:00,18.78,18.81,18.76,18.77,82800.0,18.1555,18.1845,18.1362,18.1459,82800.0
2010-05-11 15:20:00,18.76,18.81,18.74,18.81,63900.0,18.1362,18.1845,18.1169,18.1845,63900.0
2010-05-11 15:30:00,18.8,18.84,18.78,18.84,13500.0,18.1749,18.2135,18.1555,18.2135,13500.0
2010-05-11 15:40:00,18.83,18.85,18.8,18.81,87600.0,18.2039,18.2232,18.1749,18.1845,87600.0
2010-05-11 15:50:00,18.81,18.83,18.75,18.75,76200.0,18.1845,18.2039,18.1265,18.1265,76200.0
2010-05-12 09:30:00,18.8,18.94,18.79,18.84,9300.0,18.1749,18.3102,18.1652,18.2135,9300.0
2010-05-12 09:40:00,18.82,18.85,18.82,18.85,2400.0,18.1942,18.2232,18.1942,18.2232,2400.0
2010-05-12 09:50:00,18.84,18.9,18.82,18.9,13800.0,18.2135,18.2715,18.1942,18.2715,13800.0
2010-05-12 10:00:00,18.9,18.91,18.86,18.91,6000.0,18.2715,18.2812,18.2329,18.2812,6000.0
2010-05-12 10:10:00,18.9,18.93,18.88,18.88,25200.0,18.2715,18.3005,18.2522,18.2522,25200.0
2010-05-12 10:20:00,18.89,18.96,18.89,18.96,3000.0,18.2619,18.3295,18.2619,18.3295,3000.0
2010-05-12 10:30:00,18.94,18.94,18.85,18.85,10200.0,18.3102,18.3102,18.2232,18.2232,10200.0
2010-05-12 10:40:00,18.89,18.94,18.89,18.94,4800.0,18.2619,18.3102,18.2619,18.3102,4800.0
2010-05-12 10:50:00,18.94,18.99,18.94,18.97,20100.0,18.3102,18.3585,18.3102,18.3392,20100.0
2010-05-12 11:00:00,18.96,19.0,18.96,18.98,5700.0,18.3295,18.3682,18.3295,18.3489,5700.0
2010-05-12 11:10:00,18.96,18.96,18.91,18.91,7200.0,18.3295,18.3295,18.2812,18.2812,7200.0
2010-05-12 11:20:00,18.91,18.93,18.9,18.9,12900.0,18.2812,18.3005,18.2715,18.2715,12900.0
2010-05-12 11:30:00,18.89,18.92,18.89,18.91,4200.0,18.2619,18.2909,18.2619,18.2812,4200.0
2010-05-12 11:40:00,18.93,18.93,18.9,18.9,9900.0,18.3005,18.3005,18.2715,18.2715,9900.0
2010-05-12 11:50:00,18.92,18.96,18.92,18.96,900.0,18.2909,18.3295,18.2909,18.3295,900.0
2010-05-12 12:00:00,18.95,18.95,18.95,18.95,5700.0,18.3199,18.3199,18.3199,18.3199,5700.0
2010-05-12 12:10:00,18.97,18.98,18.97,18.98,600.0,18.3392,18.3489,18.3392,18.3489,600.0
2010-05-12 12:20:00,18.98,19.0,18.98,19.0,30900.0,18.3489,18.3682,18.3489,18.3682,30900.0
2010-05-12 12:30:00,19.01,19.01,19.0,19.01,31200.0,18.3779,18.3779,18.3682,18.3779,31200.0
2010-05-12 12:40:00,19.0,19.01,19.0,19.01,10800.0,18.3682,18.3779,18.3682,18.3779,10800.0
2010-05-12 12:50:00,19.0,19.05,19.0,19.05,34200.0,18.3682,18.4165,18.3682,18.4165,34200.0
2010-05-12 13:00:00,19.03,19.03,19.02,19.02,1200.0,18.3972,18.3972,18.3875,18.3875,1200.0
2010-05-12 13:10:00,19.06,19.07,19.06,19.07,17100.0,18.4262,18.4359,18.4262,18.4359,17100.0
2010-05-12 13:20:00,19.09,19.09,19.05,19.07,33600.0,18.4552,18.4552,18.4165,18.4359,33600.0
2010-05-12 13:30:00,19.08,19.09,19.08,19.08,1800.0,18.4455,18.4552,18.4455,18.4455,1800.0
2010-05-12 13:40:00,19.1,19.1,19.1,19.1,22500.0,18.4649,18.4649,18.4649,18.4649,22500.0
2010-05-12 13:50:00,19.12,19.14,19.1,19.12,51300.0,18.4842,18.5035,18.4649,18.4842,51300.0
2010-05-12 14:00:00,19.1,19.1,19.09,19.09,600.0,18.4649,18.4649,18.4552,18.4552,600.0
2010-05-12 14:10:00,19.11,19.11,19.11,19.11,30300.0,18.4745,18.4745,18.4745,18.4745,30300.0
2010-05-12 14:20:00,19.15,19.16,19.15,19.16,24900.0,18.5132,18.5229,18.5132,18.5229,24900.0
2010-05-12 14:30:00,19.17,19.19,19.17,19.18,49800.0,18.5326,18.5519,18.5326,18.5422,49800.0
2010-05-12 14:40:00,19.18,19.2,19.17,19.2,81900.0,18.5422,18.5616,18.5326,18.5616,81900.0
2010-05-12 14:50:00,19.18,19.22,19.18,19.21,121800.0,18.5422,18.5809,18.5422,18.5712,121800.0
2010-05-12 15:00:00,19.22,19.23,19.21,19.22,5700.0,18.5809,18.5906,18.5712,18.5809,5700.0
2010-05-12 15:10:00,19.22,19.22,19.21,19.21,1500.0,18.5809,18.5809,18.5712,18.5712,1500.0
2010-05-12 15:20:00,19.21,19.23,19.19,19.22,80100.0,18.5712,18.5906,18.5519,18.5809,80100.0
2010-05-12 15:30:00,19.23,19.23,19.18,19.19,16500.0,18.5906,18.5906,18.5422,18.5519,16500.0
2010-05-12 15:40:00,19.2,19.22,19.19,19.22,6900.0,18.5616,18.5809,18.5519,18.5809,6900.0
2010-05-12 15:50:00,19.22,19.22,19.2,19.21,34800.0,18.5809,18.5809,18.5616,18.5712,34800.0
2010-05-13 09:30:00,19.23,19.27,19.17,19.19,39900.0,18.5906,18.6292,18.5326,18.5519,39900.0
2010-05-13 09:40:00,19.17,19.23,19.17,19.23,54600.0,18.5326,18.5906,18.5326,18.5906,54600.0
2010-05-13 09:50:00,19.23,19.26,19.23,19.25,7200.0,18.5906,18.6196,18.5906,18.6099,7200.0
2010-05-13 10:00:00,19.23,19.27,19.22,19.26,19200.0,18.5906,18.6292,18.5809,18.6196,19200.0
2010-05-13 10:10:00,19.27,19.33,19.26,19.32,16500.0,18.6292,18.6872,18.6196,18.6776,16500.0
2010-05-13 10:20:00,19.32,19.34,19.32,19.32,3600.0,18.6776,18.6969,18.6776,18.6776,3600.0
2010-05-13 10:30:00,19.34,19.34,19.33,19.34,4800.0,18.6969,18.6969,18.6872,18.6969,4800.0
2010-05-13 10:40:00,19.35,19.35,19.32,19.33,26700.0,18.7066,18.7066,18.6776,18.6872,26700.0
2010-05-13 10:50:00,19.3,19.3,19.27,19.27,15300.0,18.6582,18.6582,18.6292,18.6292,15300.0
2010-05-13 11:00:00,19.27,19.28,19.24,19.25,19800.0,18.6292,18.6389,18.6002,18.6099,19800.0
2010-05-13 11:10:00,19.25,19.27,19.25,19.27,1200.0,18.6099,18.6292,18.6099,18.6292,1200.0
2010-05-13 11:20:00,19.28,19.28,19.26,19.27,5700.0,18.6389,18.6389,18.6196,18.6292,5700.0
2010-05-13 11:30:00,19.24,19.25,19.22,19.24,10800.0,18.6002,18.6099,18.5809,18.6002,10800.0
2010-05-13 11:40:00,19.22,19.26,19.22,19.24,6300.0,18.5809,18.6196,18.5809,18.6002,6300.0
2010-05-13 11:50:00,19.24,19.24,19.17,19.21,173700.0,18.6002,18.6002,18.5326,18.5712,173700.0
2010-05-13 12:00:00,19.22,19.24,19.21,19.22,6300.0,18.5809,18.6002,18.5712,18.5809,6300.0
2010-05-13 12:10:00,19.21,19.22,19.19,19.2,2400.0,18.5712,18.5809,18.5519,18.5616,2400.0
2010-05-13 12:20:00,19.21,19.23,19.21,19.21,2100.0,18.5712,18.5906,18.5712,18.5712,2100.0
2010-05-13 12:30:00,19.22,19.22,19.2,19.2,8400.0,18.5809,18.5809,18.5616,18.5616,8400.0
2010-05-13 12:40:00,19.2,19.22,19.2,19.2,6300.0,18.5616,18.5809,18.5616,18.5616,6300.0
2010-05-13 12:50:00,19.18,19.19,19.17,19.19,11100.0,18.5422,18.5519,18.5326,18.5519,11100.0
2010-05-13 13:00:00,19.18,19.2,19.17,19.2,4200.0,18.5422,18.5616,18.5326,18.5616,4200.0
2010-05-13 13:10:00,19.2,19.24,19.2,19.22,6300.0,18.5616,18.6002,18.5616,18.5809,6300.0
2010-05-13 13:20:00,19.22,19.23,19.21,19.22,3000.0,18.5809,18.5906,18.5712,18.5809,3000.0
2010-05-13 13:30:00,19.25,19.26,19.22,19.22,12600.0,18.6099,18.6196,18.5809,18.5809,12600.0
2010-05-13 13:40:00,19.22,19.24,19.2,19.24,9600.0,18.5809,18.6002,18.5616,18.6002,9600.0
2010-05-13 13:50:00,19.24,19.24,19.23,19.23,13500.0,18.6002,18.6002,18.5906,18.5906,13500.0
2010-05-13 14:00:00,19.24,19.25,19.23,19.25,11400.0,18.6002,18.6099,18.5906,18.6099,11400.0
2010-05-13 14:10:00,19.24,19.25,19.24,19.24,7500.0,18.6002,18.6099,18.6002,18.6002,7500.0
2010-05-13 14:20:00,19.25,19.25,19.23,19.23,9000.0,18.6099,18.6099,18.5906,18.5906,9000.0
2010-05-13 14:30:00,19.24,19.24,19.22,19.24,12300.0,18.6002,18.6002,18.5809,18.6002,12300.0
2010-05-13 14:40:00,19.23,19.24,19.2,19.2,7500.0,18.5906,18.6002,18.5616,18.5616,7500.0
2010-05-13 14:50:00,19.18,19.18,19.14,19.16,9000.0,18.5422,18.5422,18.5035,18.5229,9000.0
2010-05-13 15:00:00,19.15,19.19,19.15,19.16,10800.0,18.5132,18.5519,18.5132,18.5229,10800.0
2010-05-13 15:10:00,19.17,19.17,19.06,19.07,46500.0,18.5326,18.5326,18.4262,18.4359,46500.0
2010-05-13 15:20:00,19.07,19.14,19.07,19.12,9900.0,18.4359,18.5035,18.4359,18.4842,9900.0
2010-05-13 15:30:00,19.1,19.13,19.07,19.08,40800.0,18.4649,18.4939,18.4359,18.4455,40800.0
2010-05-13 15:40:00,19.08,19.15,19.05,19.14,69900.0,18.4455,18.5132,18.4165,18.5035,69900.0
2010-05-13 15:50:00,19.16,19.19,19.11,19.12,21300.0,18.5229,18.5519,18.4745,18.4842,21300.0
2010-05-14 09:30:00,18.92,19.0,18.86,18.86,10200.0,18.2909,18.3682,18.2329,18.2329,10200.0
2010-05-14 09:40:00,18.83,18.83,18.75,18.79,117600.0,18.2039,18.2039,18.1265,18.1652,117600.0
2010-05-14 09:50:00,18.79,18.81,18.72,18.73,10200.0,18.1652,18.1845,18.0975,18.1072,10200.0
2010-05-14 10:00:00,18.7,18.71,18.65,18.71,60000.0,18.0782,18.0878,18.0298,18.0878,60000.0
2010-05-14 10:10:00,18.76,18.84,18.76,18.79,3000.0,18.1362,18.2135,18.1362,18.1652,3000.0
2010-05-14 10:20:00,18.76,18.79,18.76,18.77,7200.0,18.1362,18.1652,18.1362,18.1459,7200.0
2010-05-14 10:30:00,18.76,18.76,18.74,18.76,9900.0,18.1362,18.1362,18.1169,18.1362,9900.0
2010-05-14 10:40:00,18.74,18.77,18.74,18.76,14700.0,18.1169,18.1459,18.1169,18.1362,14700.0
2010-05-14 10:50:00,18.71,18.71,18.71,18.71,2100.0,18.0878,18.0878,18.0878,18.0878,2100.0
2010-05-14 11:00:00,18.73,18.73,18.64,18.66,66600.0,18.1072,18.1072,18.0202,18.0395,66600.0
2010-05-14 11:10:00,18.64,18.64,18.6,18.6,53100.0,18.0202,18.0202,17.9815,17.9815,53100.0
2010-05-14 11:20:00,18.58,18.62,18.53,18.58,11400.0,17.9622,18.0008,17.9138,17.9622,11400.0
2010-05-14 11:30:00,18.6,18.61,18.6,18.61,18300.0,17.9815,17.9912,17.9815,17.9912,18300.0
2010-05-14 11:40:00,18.58,18.6,18.58,18.6,1500.0,17.9622,17.9815,17.9622,17.9815,1500.0
2010-05-14 11:50:00,18.56,18.57,18.56,18.57,7200.0,17.9428,17.9525,17.9428,17.9525,7200.0
2010-05-14 12:00:00,18.55,18.55,18.51,18.53,23100.0,17.9332,17.9332,17.8945,17.9138,23100.0
2010-05-14 12:10:00,18.54,18.54,18.51,18.51,6000.0,17.9235,17.9235,17.8945,17.8945,6000.0
2010-05-14 12:20:00,18.54,18.57,18.48,18.53,136800.0,17.9235,17.9525,17.8655,17.9138,136800.0
2010-05-14 12:30:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-05-14 12:40:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-05-14 12:50:00,18.57,18.61,18.57,18.61,1500.0,17.9525,17.9912,17.9525,17.9912,1500.0
2010-05-14 13:00:00,18.61,18.62,18.58,18.58,3300.0,17.9912,18.0008,17.9622,17.9622,3300.0
2010-05-14 13:10:00,18.61,18.65,18.6,18.6,2700.0,17.9912,18.0298,17.9815,17.9815,2700.0
2010-05-14 13:20:00,18.6,18.65,18.6,18.65,5700.0,17.9815,18.0298,17.9815,18.0298,5700.0
2010-05-14 13:30:00,18.62,18.62,18.58,18.58,6900.0,18.0008,18.0008,17.9622,17.9622,6900.0
2010-05-14 13:40:00,18.61,18.61,18.61,18.61,1800.0,17.9912,17.9912,17.9912,17.9912,1800.0
2010-05-14 13:50:00,18.63,18.67,18.63,18.65,10500.0,18.0105,18.0492,18.0105,18.0298,10500.0
2010-05-14 14:00:00,18.65,18.65,18.62,18.62,8100.0,18.0298,18.0298,18.0008,18.0008,8100.0
2010-05-14 14:10:00,18.61,18.61,18.57,18.58,33300.0,17.9912,17.9912,17.9525,17.9622,33300.0
2010-05-14 14:20:00,18.57,18.6,18.55,18.6,11400.0,17.9525,17.9815,17.9332,17.9815,11400.0
2010-05-14 14:30:00,18.62,18.63,18.6,18.63,11400.0,18.0008,18.0105,17.9815,18.0105,11400.0
2010-05-14 14:40:00,18.62,18.62,18.62,18.62,3300.0,18.0008,18.0008,18.0008,18.0008,3300.0
2010-05-14 14:50:00,18.65,18.65,18.62,18.62,18300.0,18.0298,18.0298,18.0008,18.0008,18300.0
2010-05-14 15:00:00,18.63,18.63,18.61,18.62,9000.0,18.0105,18.0105,17.9912,18.0008,9000.0
2010-05-14 15:10:00,18.61,18.63,18.59,18.6,4800.0,17.9912,18.0105,17.9718,17.9815,4800.0
2010-05-14 15:20:00,18.6,18.6,18.53,18.58,30300.0,17.9815,17.9815,17.9138,17.9622,30300.0
2010-05-14 15:30:00,18.6,18.62,18.59,18.6,41700.0,17.9815,18.0008,17.9718,17.9815,41700.0
2010-05-14 15:40:00,18.64,18.68,18.63,18.65,33300.0,18.0202,18.0588,18.0105,18.0298,33300.0
2010-05-14 15:50:00,18.65,18.75,18.65,18.73,167700.0,18.0298,18.1265,18.0298,18.1072,167700.0
2010-05-17 09:30:00,18.81,18.89,18.69,18.89,186300.0,18.1845,18.2619,18.0685,18.2619,186300.0
2010-05-17 09:40:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-05-17 09:50:00,18.86,18.86,18.78,18.79,13500.0,18.2329,18.2329,18.1555,18.1652,13500.0
2010-05-17 10:00:00,18.75,18.79,18.74,18.77,9600.0,18.1265,18.1652,18.1169,18.1459,9600.0
2010-05-17 10:10:00,18.76,18.8,18.75,18.8,15900.0,18.1362,18.1749,18.1265,18.1749,15900.0
2010-05-17 10:20:00,18.8,18.81,18.78,18.8,15600.0,18.1749,18.1845,18.1555,18.1749,15600.0
2010-05-17 10:30:00,18.81,18.83,18.8,18.8,19800.0,18.1845,18.2039,18.1749,18.1749,19800.0
2010-05-17 10:40:00,18.79,18.8,18.74,18.78,25800.0,18.1652,18.1749,18.1169,18.1555,25800.0
2010-05-17 10:50:00,18.77,18.78,18.72,18.73,92400.0,18.1459,18.1555,18.0975,18.1072,92400.0
2010-05-17 11:00:00,18.73,18.73,18.66,18.66,36900.0,18.1072,18.1072,18.0395,18.0395,36900.0
2010-05-17 11:10:00,18.65,18.65,18.57,18.57,15900.0,18.0298,18.0298,17.9525,17.9525,15900.0
2010-05-17 11:20:00,18.57,18.62,18.56,18.59,37800.0,17.9525,18.0008,17.9428,17.9718,37800.0
2010-05-17 11:30:00,18.59,18.61,18.57,18.61,2400.0,17.9718,17.9912,17.9525,17.9912,2400.0
2010-05-17 11:40:00,18.61,18.61,18.57,18.57,8700.0,17.9912,17.9912,17.9525,17.9525,8700.0
2010-05-17 11:50:00,18.55,18.55,18.52,18.54,13200.0,17.9332,17.9332,17.9042,17.9235,13200.0
2010-05-17 12:00:00,18.52,18.52,18.36,18.36,57900.0,17.9042,17.9042,17.7495,17.7495,57900.0
2010-05-17 12:10:00,18.35,18.41,18.35,18.41,7200.0,17.7398,17.7978,17.7398,17.7978,7200.0
2010-05-17 12:20:00,18.4,18.46,18.4,18.43,26700.0,17.7882,17.8462,17.7882,17.8172,26700.0
2010-05-17 12:30:00,18.44,18.52,18.44,18.52,31200.0,17.8268,17.9042,17.8268,17.9042,31200.0
2010-05-17 12:40:00,18.49,18.49,18.47,18.47,1500.0,17.8752,17.8752,17.8558,17.8558,1500.0
2010-05-17 12:50:00,18.47,18.47,18.44,18.45,2400.0,17.8558,17.8558,17.8268,17.8365,2400.0
2010-05-17 13:00:00,18.47,18.47,18.43,18.43,12900.0,17.8558,17.8558,17.8172,17.8172,12900.0
2010-05-17 13:10:00,18.45,18.54,18.45,18.53,30000.0,17.8365,17.9235,17.8365,17.9138,30000.0
2010-05-17 13:20:00,18.53,18.53,18.52,18.53,8100.0,17.9138,17.9138,17.9042,17.9138,8100.0
2010-05-17 13:30:00,18.55,18.55,18.51,18.51,10800.0,17.9332,17.9332,17.8945,17.8945,10800.0
2010-05-17 13:40:00,18.5,18.52,18.49,18.51,7200.0,17.8848,17.9042,17.8752,17.8945,7200.0
2010-05-17 13:50:00,18.51,18.55,18.51,18.54,9600.0,17.8945,17.9332,17.8945,17.9235,9600.0
2010-05-17 14:00:00,18.58,18.58,18.54,18.55,9300.0,17.9622,17.9622,17.9235,17.9332,9300.0
2010-05-17 14:10:00,18.55,18.58,18.54,18.58,17400.0,17.9332,17.9622,17.9235,17.9622,17400.0
2010-05-17 14:20:00,18.58,18.59,18.57,18.59,30600.0,17.9622,17.9718,17.9525,17.9718,30600.0
2010-05-17 14:30:00,18.6,18.61,18.57,18.6,48000.0,17.9815,17.9912,17.9525,17.9815,48000.0
2010-05-17 14:40:00,18.61,18.65,18.61,18.65,38700.0,17.9912,18.0298,17.9912,18.0298,38700.0
2010-05-17 14:50:00,18.62,18.66,18.61,18.64,34800.0,18.0008,18.0395,17.9912,18.0202,34800.0
2010-05-17 15:00:00,18.65,18.69,18.63,18.63,35700.0,18.0298,18.0685,18.0105,18.0105,35700.0
2010-05-17 15:10:00,18.67,18.69,18.62,18.63,36600.0,18.0492,18.0685,18.0008,18.0105,36600.0
2010-05-17 15:20:00,18.65,18.67,18.62,18.67,46800.0,18.0298,18.0492,18.0008,18.0492,46800.0
2010-05-17 15:30:00,18.67,18.74,18.67,18.74,12000.0,18.0492,18.1169,18.0492,18.1169,12000.0
2010-05-17 15:40:00,18.74,18.75,18.71,18.75,37800.0,18.1169,18.1265,18.0878,18.1265,37800.0
2010-05-17 15:50:00,18.76,18.79,18.74,18.78,37800.0,18.1362,18.1652,18.1169,18.1555,37800.0
2010-05-18 09:30:00,18.9,19.01,18.9,18.95,36000.0,18.2715,18.3779,18.2715,18.3199,36000.0
2010-05-18 09:40:00,18.97,18.98,18.96,18.97,153000.0,18.3392,18.3489,18.3295,18.3392,153000.0
2010-05-18 09:50:00,18.97,18.97,18.97,18.97,1500.0,18.3392,18.3392,18.3392,18.3392,1500.0
2010-05-18 10:00:00,18.93,18.93,18.89,18.89,13200.0,18.3005,18.3005,18.2619,18.2619,13200.0
2010-05-18 10:10:00,18.96,19.0,18.93,19.0,11700.0,18.3295,18.3682,18.3005,18.3682,11700.0
2010-05-18 10:20:00,19.0,19.0,18.94,18.94,13500.0,18.3682,18.3682,18.3102,18.3102,13500.0
2010-05-18 10:30:00,18.93,18.95,18.89,18.94,26400.0,18.3005,18.3199,18.2619,18.3102,26400.0
2010-05-18 10:40:00,18.92,18.92,18.82,18.82,38100.0,18.2909,18.2909,18.1942,18.1942,38100.0
2010-05-18 10:50:00,18.82,18.83,18.74,18.83,43200.0,18.1942,18.2039,18.1169,18.2039,43200.0
2010-05-18 11:00:00,18.84,18.84,18.8,18.83,9600.0,18.2135,18.2135,18.1749,18.2039,9600.0
2010-05-18 11:10:00,18.81,18.87,18.81,18.86,13800.0,18.1845,18.2425,18.1845,18.2329,13800.0
2010-05-18 11:20:00,18.87,18.89,18.84,18.89,7800.0,18.2425,18.2619,18.2135,18.2619,7800.0
2010-05-18 11:30:00,18.88,18.89,18.85,18.86,9600.0,18.2522,18.2619,18.2232,18.2329,9600.0
2010-05-18 11:40:00,18.85,18.85,18.74,18.75,84300.0,18.2232,18.2232,18.1169,18.1265,84300.0
2010-05-18 11:50:00,18.75,18.77,18.75,18.77,3300.0,18.1265,18.1459,18.1265,18.1459,3300.0
2010-05-18 12:00:00,18.76,18.76,18.7,18.72,59700.0,18.1362,18.1362,18.0782,18.0975,59700.0
2010-05-18 12:10:00,18.76,18.78,18.76,18.78,7800.0,18.1362,18.1555,18.1362,18.1555,7800.0
2010-05-18 12:20:00,18.78,18.83,18.77,18.83,30900.0,18.1555,18.2039,18.1459,18.2039,30900.0
2010-05-18 12:30:00,18.83,18.87,18.83,18.85,68400.0,18.2039,18.2425,18.2039,18.2232,68400.0
2010-05-18 12:40:00,18.84,18.88,18.84,18.87,13500.0,18.2135,18.2522,18.2135,18.2425,13500.0
2010-05-18 12:50:00,18.88,18.9,18.84,18.84,9600.0,18.2522,18.2715,18.2135,18.2135,9600.0
2010-05-18 13:00:00,18.84,18.86,18.78,18.83,38400.0,18.2135,18.2329,18.1555,18.2039,38400.0
2010-05-18 13:10:00,18.81,18.81,18.77,18.8,14700.0,18.1845,18.1845,18.1459,18.1749,14700.0
2010-05-18 13:20:00,18.77,18.81,18.77,18.81,13800.0,18.1459,18.1845,18.1459,18.1845,13800.0
2010-05-18 13:30:00,18.8,18.83,18.79,18.79,6300.0,18.1749,18.2039,18.1652,18.1652,6300.0
2010-05-18 13:40:00,18.77,18.81,18.74,18.76,36600.0,18.1459,18.1845,18.1169,18.1362,36600.0
2010-05-18 13:50:00,18.74,18.74,18.72,18.72,67500.0,18.1169,18.1169,18.0975,18.0975,67500.0
2010-05-18 14:00:00,18.72,18.74,18.72,18.73,9900.0,18.0975,18.1169,18.0975,18.1072,9900.0
2010-05-18 14:10:00,18.77,18.78,18.75,18.75,6300.0,18.1459,18.1555,18.1265,18.1265,6300.0
2010-05-18 14:20:00,18.75,18.75,18.66,18.67,65100.0,18.1265,18.1265,18.0395,18.0492,65100.0
2010-05-18 14:30:00,18.66,18.67,18.57,18.58,47400.0,18.0395,18.0492,17.9525,17.9622,47400.0
2010-05-18 14:40:00,18.57,18.65,18.56,18.64,55800.0,17.9525,18.0298,17.9428,18.0202,55800.0
2010-05-18 14:50:00,18.64,18.66,18.61,18.62,34200.0,18.0202,18.0395,17.9912,18.0008,34200.0
2010-05-18 15:00:00,18.62,18.65,18.58,18.65,32400.0,18.0008,18.0298,17.9622,18.0298,32400.0
2010-05-18 15:10:00,18.63,18.74,18.63,18.67,105300.0,18.0105,18.1169,18.0105,18.0492,105300.0
2010-05-18 15:20:00,18.67,18.67,18.59,18.61,69300.0,18.0492,18.0492,17.9718,17.9912,69300.0
2010-05-18 15:30:00,18.61,18.63,18.57,18.61,85800.0,17.9912,18.0105,17.9525,17.9912,85800.0
2010-05-18 15:40:00,18.6,18.65,18.59,18.61,127200.0,17.9815,18.0298,17.9718,17.9912,127200.0
2010-05-18 15:50:00,18.59,18.63,18.58,18.61,66300.0,17.9718,18.0105,17.9622,17.9912,66300.0
2010-05-19 09:30:00,18.56,18.61,18.56,18.61,2400.0,17.9428,17.9912,17.9428,17.9912,2400.0
2010-05-19 09:40:00,18.61,18.71,18.54,18.71,14100.0,17.9912,18.0878,17.9235,18.0878,14100.0
2010-05-19 09:50:00,18.75,18.76,18.69,18.69,43800.0,18.1265,18.1362,18.0685,18.0685,43800.0
2010-05-19 10:00:00,18.7,18.7,18.61,18.63,37800.0,18.0782,18.0782,17.9912,18.0105,37800.0
2010-05-19 10:10:00,18.61,18.61,18.46,18.46,15000.0,17.9912,17.9912,17.8462,17.8462,15000.0
2010-05-19 10:20:00,18.46,18.5,18.39,18.48,59100.0,17.8462,17.8848,17.7785,17.8655,59100.0
2010-05-19 10:30:00,18.47,18.58,18.46,18.51,91800.0,17.8558,17.9622,17.8462,17.8945,91800.0
2010-05-19 10:40:00,18.5,18.54,18.47,18.5,32100.0,17.8848,17.9235,17.8558,17.8848,32100.0
2010-05-19 10:50:00,18.52,18.53,18.48,18.53,6600.0,17.9042,17.9138,17.8655,17.9138,6600.0
2010-05-19 11:00:00,18.5,18.5,18.47,18.48,4800.0,17.8848,17.8848,17.8558,17.8655,4800.0
2010-05-19 11:10:00,18.46,18.46,18.41,18.41,57900.0,17.8462,17.8462,17.7978,17.7978,57900.0
2010-05-19 11:20:00,18.39,18.4,18.32,18.34,161400.0,17.7785,17.7882,17.7108,17.7302,161400.0
2010-05-19 11:30:00,18.35,18.42,18.35,18.4,2400.0,17.7398,17.8075,17.7398,17.7882,2400.0
2010-05-19 11:40:00,18.38,18.38,18.29,18.29,51900.0,17.7688,17.7688,17.6818,17.6818,51900.0
2010-05-19 11:50:00,18.29,18.32,18.27,18.32,101100.0,17.6818,17.7108,17.6625,17.7108,101100.0
2010-05-19 12:00:00,18.36,18.36,18.33,18.33,16800.0,17.7495,17.7495,17.7205,17.7205,16800.0
2010-05-19 12:10:00,18.34,18.35,18.32,18.33,21600.0,17.7302,17.7398,17.7108,17.7205,21600.0
2010-05-19 12:20:00,18.35,18.47,18.35,18.43,3300.0,17.7398,17.8558,17.7398,17.8172,3300.0
2010-05-19 12:30:00,18.44,18.46,18.44,18.46,4500.0,17.8268,17.8462,17.8268,17.8462,4500.0
2010-05-19 12:40:00,18.46,18.46,18.41,18.41,6600.0,17.8462,17.8462,17.7978,17.7978,6600.0
2010-05-19 12:50:00,18.42,18.49,18.42,18.49,6900.0,17.8075,17.8752,17.8075,17.8752,6900.0
2010-05-19 13:00:00,18.51,18.52,18.47,18.49,14100.0,17.8945,17.9042,17.8558,17.8752,14100.0
2010-05-19 13:10:00,18.47,18.49,18.47,18.49,2700.0,17.8558,17.8752,17.8558,17.8752,2700.0
2010-05-19 13:20:00,18.51,18.55,18.51,18.51,6600.0,17.8945,17.9332,17.8945,17.8945,6600.0
2010-05-19 13:30:00,18.53,18.53,18.49,18.5,2400.0,17.9138,17.9138,17.8752,17.8848,2400.0
2010-05-19 13:40:00,18.49,18.54,18.49,18.54,4800.0,17.8752,17.9235,17.8752,17.9235,4800.0
2010-05-19 13:50:00,18.58,18.58,18.52,18.53,5400.0,17.9622,17.9622,17.9042,17.9138,5400.0
2010-05-19 14:00:00,18.55,18.59,18.54,18.54,20400.0,17.9332,17.9718,17.9235,17.9235,20400.0
2010-05-19 14:10:00,18.53,18.53,18.49,18.49,2700.0,17.9138,17.9138,17.8752,17.8752,2700.0
2010-05-19 14:20:00,18.49,18.5,18.44,18.47,8700.0,17.8752,17.8848,17.8268,17.8558,8700.0
2010-05-19 14:30:00,18.49,18.49,18.45,18.46,16200.0,17.8752,17.8752,17.8365,17.8462,16200.0
2010-05-19 14:40:00,18.47,18.54,18.47,18.54,11400.0,17.8558,17.9235,17.8558,17.9235,11400.0
2010-05-19 14:50:00,18.54,18.55,18.48,18.5,15600.0,17.9235,17.9332,17.8655,17.8848,15600.0
2010-05-19 15:00:00,18.51,18.51,18.4,18.4,9300.0,17.8945,17.8945,17.7882,17.7882,9300.0
2010-05-19 15:10:00,18.41,18.44,18.4,18.44,7800.0,17.7978,17.8268,17.7882,17.8268,7800.0
2010-05-19 15:20:00,18.44,18.47,18.4,18.47,25500.0,17.8268,17.8558,17.7882,17.8558,25500.0
2010-05-19 15:30:00,18.47,18.5,18.43,18.5,21900.0,17.8558,17.8848,17.8172,17.8848,21900.0
2010-05-19 15:40:00,18.51,18.53,18.47,18.5,21300.0,17.8945,17.9138,17.8558,17.8848,21300.0
2010-05-19 15:50:00,18.5,18.52,18.47,18.48,26400.0,17.8848,17.9042,17.8558,17.8655,26400.0
2010-05-20 09:30:00,18.08,18.17,18.03,18.17,20400.0,17.4788,17.5658,17.4305,17.5658,20400.0
2010-05-20 09:40:00,18.15,18.15,18.04,18.08,51300.0,17.5465,17.5465,17.4401,17.4788,51300.0
2010-05-20 09:50:00,18.09,18.13,18.09,18.09,12300.0,17.4885,17.5271,17.4885,17.4885,12300.0
2010-05-20 10:00:00,18.09,18.19,18.08,18.16,36600.0,17.4885,17.5851,17.4788,17.5561,36600.0
2010-05-20 10:10:00,18.11,18.13,18.0,18.01,28500.0,17.5078,17.5271,17.4015,17.4111,28500.0
2010-05-20 10:20:00,17.98,17.98,17.86,17.9,31500.0,17.3821,17.3821,17.2661,17.3048,31500.0
2010-05-20 10:30:00,17.91,17.98,17.9,17.95,27300.0,17.3144,17.3821,17.3048,17.3531,27300.0
2010-05-20 10:40:00,17.92,17.96,17.91,17.96,6600.0,17.3241,17.3628,17.3144,17.3628,6600.0
2010-05-20 10:50:00,17.97,18.01,17.95,17.95,21000.0,17.3725,17.4111,17.3531,17.3531,21000.0
2010-05-20 11:00:00,17.96,18.01,17.96,18.0,9600.0,17.3628,17.4111,17.3628,17.4015,9600.0
2010-05-20 11:10:00,17.99,17.99,17.97,17.98,3000.0,17.3918,17.3918,17.3725,17.3821,3000.0
2010-05-20 11:20:00,17.99,18.05,17.97,18.05,6000.0,17.3918,17.4498,17.3725,17.4498,6000.0
2010-05-20 11:30:00,18.04,18.04,17.98,18.01,54000.0,17.4401,17.4401,17.3821,17.4111,54000.0
2010-05-20 11:40:00,17.99,17.99,17.96,17.97,33300.0,17.3918,17.3918,17.3628,17.3725,33300.0
2010-05-20 11:50:00,17.96,17.98,17.95,17.96,33600.0,17.3628,17.3821,17.3531,17.3628,33600.0
2010-05-20 12:00:00,17.95,17.98,17.95,17.98,8400.0,17.3531,17.3821,17.3531,17.3821,8400.0
2010-05-20 12:10:00,17.96,17.96,17.88,17.88,6300.0,17.3628,17.3628,17.2854,17.2854,6300.0
2010-05-20 12:20:00,17.9,17.94,17.9,17.92,49200.0,17.3048,17.3435,17.3048,17.3241,49200.0
2010-05-20 12:30:00,17.91,17.91,17.9,17.91,17700.0,17.3144,17.3144,17.3048,17.3144,17700.0
2010-05-20 12:40:00,17.93,17.93,17.86,17.86,48300.0,17.3338,17.3338,17.2661,17.2661,48300.0
2010-05-20 12:50:00,17.85,17.85,17.78,17.78,46200.0,17.2564,17.2564,17.1888,17.1888,46200.0
2010-05-20 13:00:00,17.8,17.84,17.78,17.78,19500.0,17.2081,17.2468,17.1888,17.1888,19500.0
2010-05-20 13:10:00,17.77,17.81,17.74,17.77,23700.0,17.1791,17.2178,17.1501,17.1791,23700.0
2010-05-20 13:20:00,17.77,17.86,17.76,17.86,23100.0,17.1791,17.2661,17.1694,17.2661,23100.0
2010-05-20 13:30:00,17.87,17.93,17.87,17.87,11700.0,17.2758,17.3338,17.2758,17.2758,11700.0
2010-05-20 13:40:00,17.86,17.9,17.86,17.89,4200.0,17.2661,17.3048,17.2661,17.2951,4200.0
2010-05-20 13:50:00,17.9,17.9,17.84,17.87,7200.0,17.3048,17.3048,17.2468,17.2758,7200.0
2010-05-20 14:00:00,17.86,17.87,17.81,17.86,8100.0,17.2661,17.2758,17.2178,17.2661,8100.0
2010-05-20 14:10:00,17.87,17.93,17.87,17.92,10200.0,17.2758,17.3338,17.2758,17.3241,10200.0
2010-05-20 14:20:00,17.93,17.97,17.9,17.93,10800.0,17.3338,17.3725,17.3048,17.3338,10800.0
2010-05-20 14:30:00,17.92,18.0,17.9,18.0,7500.0,17.3241,17.4015,17.3048,17.4015,7500.0
2010-05-20 14:40:00,18.0,18.07,17.96,18.05,39600.0,17.4015,17.4691,17.3628,17.4498,39600.0
2010-05-20 14:50:00,18.04,18.08,17.96,17.96,15900.0,17.4401,17.4788,17.3628,17.3628,15900.0
2010-05-20 15:00:00,17.97,18.0,17.91,17.95,26700.0,17.3725,17.4015,17.3144,17.3531,26700.0
2010-05-20 15:10:00,17.94,17.95,17.89,17.93,17700.0,17.3435,17.3531,17.2951,17.3338,17700.0
2010-05-20 15:20:00,17.94,17.99,17.92,17.94,45600.0,17.3435,17.3918,17.3241,17.3435,45600.0
2010-05-20 15:30:00,17.95,17.97,17.92,17.93,80400.0,17.3531,17.3725,17.3241,17.3338,80400.0
2010-05-20 15:40:00,17.93,17.95,17.84,17.89,94200.0,17.3338,17.3531,17.2468,17.2951,94200.0
2010-05-20 15:50:00,17.87,17.87,17.73,17.73,106200.0,17.2758,17.2758,17.1404,17.1404,106200.0
2010-05-21 09:30:00,17.46,18.17,17.45,17.55,32400.0,16.8794,17.5658,16.8697,16.9664,32400.0
2010-05-21 09:40:00,17.54,17.67,17.54,17.66,69300.0,16.9568,17.0824,16.9568,17.0728,69300.0
2010-05-21 09:50:00,17.67,17.86,17.67,17.86,36600.0,17.0824,17.2661,17.0824,17.2661,36600.0
2010-05-21 10:00:00,17.77,17.85,17.76,17.81,14700.0,17.1791,17.2564,17.1694,17.2178,14700.0
2010-05-21 10:10:00,17.81,17.84,17.73,17.8,20400.0,17.2178,17.2468,17.1404,17.2081,20400.0
2010-05-21 10:20:00,17.81,17.81,17.71,17.71,18600.0,17.2178,17.2178,17.1211,17.1211,18600.0
2010-05-21 10:30:00,17.7,17.76,17.67,17.76,64500.0,17.1114,17.1694,17.0824,17.1694,64500.0
2010-05-21 10:40:00,17.76,17.8,17.71,17.72,25800.0,17.1694,17.2081,17.1211,17.1308,25800.0
2010-05-21 10:50:00,17.73,17.78,17.7,17.76,24300.0,17.1404,17.1888,17.1114,17.1694,24300.0
2010-05-21 11:00:00,17.76,17.83,17.76,17.81,9600.0,17.1694,17.2371,17.1694,17.2178,9600.0
2010-05-21 11:10:00,17.8,17.86,17.8,17.86,6000.0,17.2081,17.2661,17.2081,17.2661,6000.0
2010-05-21 11:20:00,17.86,17.92,17.84,17.9,22200.0,17.2661,17.3241,17.2468,17.3048,22200.0
2010-05-21 11:30:00,17.89,18.03,17.89,18.03,35100.0,17.2951,17.4305,17.2951,17.4305,35100.0
2010-05-21 11:40:00,18.04,18.09,18.02,18.02,31200.0,17.4401,17.4885,17.4208,17.4208,31200.0
2010-05-21 11:50:00,18.04,18.06,18.01,18.01,4800.0,17.4401,17.4595,17.4111,17.4111,4800.0
2010-05-21 12:00:00,18.0,18.0,17.96,17.99,7500.0,17.4015,17.4015,17.3628,17.3918,7500.0
2010-05-21 12:10:00,17.97,18.02,17.96,18.02,8100.0,17.3725,17.4208,17.3628,17.4208,8100.0
2010-05-21 12:20:00,18.04,18.06,18.04,18.05,5400.0,17.4401,17.4595,17.4401,17.4498,5400.0
2010-05-21 12:30:00,18.03,18.03,17.98,18.01,13500.0,17.4305,17.4305,17.3821,17.4111,13500.0
2010-05-21 12:40:00,18.02,18.02,17.95,17.95,4500.0,17.4208,17.4208,17.3531,17.3531,4500.0
2010-05-21 12:50:00,17.95,17.97,17.94,17.95,1800.0,17.3531,17.3725,17.3435,17.3531,1800.0
2010-05-21 13:00:00,17.93,17.93,17.9,17.92,3600.0,17.3338,17.3338,17.3048,17.3241,3600.0
2010-05-21 13:10:00,17.94,17.95,17.91,17.93,69600.0,17.3435,17.3531,17.3144,17.3338,69600.0
2010-05-21 13:20:00,17.93,17.93,17.88,17.88,4200.0,17.3338,17.3338,17.2854,17.2854,4200.0
2010-05-21 13:30:00,17.9,17.92,17.87,17.89,4500.0,17.3048,17.3241,17.2758,17.2951,4500.0
2010-05-21 13:40:00,17.9,17.9,17.87,17.87,3900.0,17.3048,17.3048,17.2758,17.2758,3900.0
2010-05-21 13:50:00,17.89,17.9,17.88,17.9,10500.0,17.2951,17.3048,17.2854,17.3048,10500.0
2010-05-21 14:00:00,17.9,17.92,17.85,17.85,11100.0,17.3048,17.3241,17.2564,17.2564,11100.0
2010-05-21 14:10:00,17.87,17.88,17.83,17.83,4200.0,17.2758,17.2854,17.2371,17.2371,4200.0
2010-05-21 14:20:00,17.81,17.82,17.79,17.82,14700.0,17.2178,17.2274,17.1984,17.2274,14700.0
2010-05-21 14:30:00,17.82,17.82,17.8,17.8,27900.0,17.2274,17.2274,17.2081,17.2081,27900.0
2010-05-21 14:40:00,17.8,17.81,17.72,17.75,11400.0,17.2081,17.2178,17.1308,17.1598,11400.0
2010-05-21 14:50:00,17.74,17.75,17.7,17.73,43200.0,17.1501,17.1598,17.1114,17.1404,43200.0
2010-05-21 15:00:00,17.73,17.78,17.73,17.77,12900.0,17.1404,17.1888,17.1404,17.1791,12900.0
2010-05-21 15:10:00,17.74,17.74,17.65,17.69,49200.0,17.1501,17.1501,17.0631,17.1018,49200.0
2010-05-21 15:20:00,17.68,17.75,17.68,17.7,61500.0,17.0921,17.1598,17.0921,17.1114,61500.0
2010-05-21 15:30:00,17.71,17.71,17.67,17.69,59100.0,17.1211,17.1211,17.0824,17.1018,59100.0
2010-05-21 15:40:00,17.7,17.79,17.69,17.74,30000.0,17.1114,17.1984,17.1018,17.1501,30000.0
2010-05-21 15:50:00,17.75,17.84,17.75,17.81,31800.0,17.1598,17.2468,17.1598,17.2178,31800.0
2010-05-24 09:30:00,17.75,17.84,17.74,17.8,76500.0,17.1598,17.2468,17.1501,17.2081,76500.0
2010-05-24 09:40:00,17.77,17.77,17.67,17.72,3300.0,17.1791,17.1791,17.0824,17.1308,3300.0
2010-05-24 09:50:00,17.73,17.77,17.73,17.74,53100.0,17.1404,17.1791,17.1404,17.1501,53100.0
2010-05-24 10:00:00,17.74,17.83,17.71,17.79,36300.0,17.1501,17.2371,17.1211,17.1984,36300.0
2010-05-24 10:10:00,17.78,17.78,17.78,17.78,1500.0,17.1888,17.1888,17.1888,17.1888,1500.0
2010-05-24 10:20:00,17.83,17.87,17.83,17.86,13500.0,17.2371,17.2758,17.2371,17.2661,13500.0
2010-05-24 10:30:00,17.87,17.93,17.86,17.93,10500.0,17.2758,17.3338,17.2661,17.3338,10500.0
2010-05-24 10:40:00,17.92,17.94,17.92,17.93,3300.0,17.3241,17.3435,17.3241,17.3338,3300.0
2010-05-24 10:50:00,17.93,17.93,17.9,17.91,2100.0,17.3338,17.3338,17.3048,17.3144,2100.0
2010-05-24 11:00:00,17.88,17.93,17.88,17.92,6600.0,17.2854,17.3338,17.2854,17.3241,6600.0
2010-05-24 11:10:00,17.92,17.93,17.89,17.89,3600.0,17.3241,17.3338,17.2951,17.2951,3600.0
2010-05-24 11:20:00,17.92,17.92,17.89,17.89,6000.0,17.3241,17.3241,17.2951,17.2951,6000.0
2010-05-24 11:30:00,17.9,17.92,17.9,17.92,3900.0,17.3048,17.3241,17.3048,17.3241,3900.0
2010-05-24 11:40:00,17.9,17.93,17.9,17.93,5700.0,17.3048,17.3338,17.3048,17.3338,5700.0
2010-05-24 11:50:00,17.94,17.96,17.94,17.95,4500.0,17.3435,17.3628,17.3435,17.3531,4500.0
2010-05-24 12:00:00,17.94,17.99,17.94,17.99,3300.0,17.3435,17.3918,17.3435,17.3918,3300.0
2010-05-24 12:10:00,18.0,18.0,17.97,17.97,4800.0,17.4015,17.4015,17.3725,17.3725,4800.0
2010-05-24 12:20:00,17.98,17.99,17.98,17.99,4200.0,17.3821,17.3918,17.3821,17.3918,4200.0
2010-05-24 12:30:00,18.03,18.03,17.98,17.98,5100.0,17.4305,17.4305,17.3821,17.3821,5100.0
2010-05-24 12:40:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-05-24 12:50:00,17.99,18.01,17.97,17.97,4800.0,17.3918,17.4111,17.3725,17.3725,4800.0
2010-05-24 13:00:00,17.98,17.99,17.95,17.95,11100.0,17.3821,17.3918,17.3531,17.3531,11100.0
2010-05-24 13:10:00,17.94,17.95,17.92,17.92,3600.0,17.3435,17.3531,17.3241,17.3241,3600.0
2010-05-24 13:20:00,17.93,17.95,17.93,17.93,8700.0,17.3338,17.3531,17.3338,17.3338,8700.0
2010-05-24 13:30:00,17.94,17.94,17.9,17.91,3900.0,17.3435,17.3435,17.3048,17.3144,3900.0
2010-05-24 13:40:00,17.9,17.94,17.9,17.92,17100.0,17.3048,17.3435,17.3048,17.3241,17100.0
2010-05-24 13:50:00,17.92,17.93,17.9,17.92,5100.0,17.3241,17.3338,17.3048,17.3241,5100.0
2010-05-24 14:00:00,17.94,17.94,17.92,17.94,5400.0,17.3435,17.3435,17.3241,17.3435,5400.0
2010-05-24 14:10:00,17.94,17.98,17.94,17.98,8400.0,17.3435,17.3821,17.3435,17.3821,8400.0
2010-05-24 14:20:00,17.97,17.98,17.96,17.96,6300.0,17.3725,17.3821,17.3628,17.3628,6300.0
2010-05-24 14:30:00,17.98,17.99,17.96,17.96,7800.0,17.3821,17.3918,17.3628,17.3628,7800.0
2010-05-24 14:40:00,17.97,17.97,17.92,17.93,6600.0,17.3725,17.3725,17.3241,17.3338,6600.0
2010-05-24 14:50:00,17.93,17.94,17.91,17.91,66600.0,17.3338,17.3435,17.3144,17.3144,66600.0
2010-05-24 15:00:00,17.92,17.92,17.88,17.88,57300.0,17.3241,17.3241,17.2854,17.2854,57300.0
2010-05-24 15:10:00,17.88,17.88,17.87,17.88,70500.0,17.2854,17.2854,17.2758,17.2854,70500.0
2010-05-24 15:20:00,17.89,17.89,17.88,17.88,15900.0,17.2951,17.2951,17.2854,17.2854,15900.0
2010-05-24 15:30:00,17.87,17.9,17.86,17.88,128100.0,17.2758,17.3048,17.2661,17.2854,128100.0
2010-05-24 15:40:00,17.87,17.89,17.82,17.83,9000.0,17.2758,17.2951,17.2274,17.2371,9000.0
2010-05-24 15:50:00,17.83,17.83,17.72,17.73,115800.0,17.2371,17.2371,17.1308,17.1404,115800.0
2010-05-25 09:30:00,17.39,17.39,17.1,17.12,211500.0,16.8117,16.8117,16.5314,16.5507,211500.0
2010-05-25 09:40:00,17.07,17.09,17.01,17.09,70200.0,16.5024,16.5217,16.4444,16.5217,70200.0
2010-05-25 09:50:00,17.12,17.17,17.1,17.1,86700.0,16.5507,16.5991,16.5314,16.5314,86700.0
2010-05-25 10:00:00,17.1,17.2,17.05,17.1,78000.0,16.5314,16.6281,16.483,16.5314,78000.0
2010-05-25 10:10:00,17.1,17.21,17.09,17.19,26100.0,16.5314,16.6377,16.5217,16.6184,26100.0
2010-05-25 10:20:00,17.23,17.23,17.18,17.2,67200.0,16.6571,16.6571,16.6087,16.6281,67200.0
2010-05-25 10:30:00,17.19,17.21,17.17,17.21,14400.0,16.6184,16.6377,16.5991,16.6377,14400.0
2010-05-25 10:40:00,17.19,17.19,17.14,17.14,16200.0,16.6184,16.6184,16.5701,16.5701,16200.0
2010-05-25 10:50:00,17.16,17.25,17.14,17.25,31800.0,16.5894,16.6764,16.5701,16.6764,31800.0
2010-05-25 11:00:00,17.29,17.37,17.29,17.32,84000.0,16.7151,16.7924,16.7151,16.7441,84000.0
2010-05-25 11:10:00,17.31,17.31,17.29,17.29,2400.0,16.7344,16.7344,16.7151,16.7151,2400.0
2010-05-25 11:20:00,17.29,17.31,17.26,17.31,69900.0,16.7151,16.7344,16.6861,16.7344,69900.0
2010-05-25 11:30:00,17.31,17.32,17.29,17.31,24600.0,16.7344,16.7441,16.7151,16.7344,24600.0
2010-05-25 11:40:00,17.32,17.32,17.29,17.3,3900.0,16.7441,16.7441,16.7151,16.7247,3900.0
2010-05-25 11:50:00,17.31,17.37,17.31,17.37,5400.0,16.7344,16.7924,16.7344,16.7924,5400.0
2010-05-25 12:00:00,17.4,17.42,17.39,17.39,2700.0,16.8214,16.8407,16.8117,16.8117,2700.0
2010-05-25 12:10:00,17.36,17.41,17.36,17.4,5100.0,16.7827,16.8311,16.7827,16.8214,5100.0
2010-05-25 12:20:00,17.38,17.41,17.38,17.39,27900.0,16.8021,16.8311,16.8021,16.8117,27900.0
2010-05-25 12:30:00,17.38,17.4,17.37,17.39,7500.0,16.8021,16.8214,16.7924,16.8117,7500.0
2010-05-25 12:40:00,17.38,17.38,17.34,17.37,35100.0,16.8021,16.8021,16.7634,16.7924,35100.0
2010-05-25 12:50:00,17.38,17.38,17.35,17.38,81600.0,16.8021,16.8021,16.7731,16.8021,81600.0
2010-05-25 13:00:00,17.38,17.38,17.35,17.36,36600.0,16.8021,16.8021,16.7731,16.7827,36600.0
2010-05-25 13:10:00,17.34,17.35,17.32,17.34,92400.0,16.7634,16.7731,16.7441,16.7634,92400.0
2010-05-25 13:20:00,17.35,17.38,17.35,17.38,5400.0,16.7731,16.8021,16.7731,16.8021,5400.0
2010-05-25 13:30:00,17.37,17.37,17.35,17.35,6000.0,16.7924,16.7924,16.7731,16.7731,6000.0
2010-05-25 13:40:00,17.34,17.36,17.34,17.34,5700.0,16.7634,16.7827,16.7634,16.7634,5700.0
2010-05-25 13:50:00,17.32,17.35,17.31,17.32,9600.0,16.7441,16.7731,16.7344,16.7441,9600.0
2010-05-25 14:00:00,17.31,17.35,17.31,17.33,15900.0,16.7344,16.7731,16.7344,16.7537,15900.0
2010-05-25 14:10:00,17.35,17.4,17.35,17.4,12600.0,16.7731,16.8214,16.7731,16.8214,12600.0
2010-05-25 14:20:00,17.41,17.41,17.39,17.41,3600.0,16.8311,16.8311,16.8117,16.8311,3600.0
2010-05-25 14:30:00,17.41,17.43,17.39,17.4,6600.0,16.8311,16.8504,16.8117,16.8214,6600.0
2010-05-25 14:40:00,17.41,17.52,17.41,17.51,102300.0,16.8311,16.9374,16.8311,16.9278,102300.0
2010-05-25 14:50:00,17.52,17.52,17.46,17.48,75600.0,16.9374,16.9374,16.8794,16.8987,75600.0
2010-05-25 15:00:00,17.47,17.55,17.47,17.54,78300.0,16.8891,16.9664,16.8891,16.9568,78300.0
2010-05-25 15:10:00,17.55,17.55,17.5,17.51,37500.0,16.9664,16.9664,16.9181,16.9278,37500.0
2010-05-25 15:20:00,17.52,17.64,17.52,17.63,94500.0,16.9374,17.0534,16.9374,17.0438,94500.0
2010-05-25 15:30:00,17.67,17.71,17.64,17.66,20700.0,17.0824,17.1211,17.0534,17.0728,20700.0
2010-05-25 15:40:00,17.66,17.69,17.64,17.68,33000.0,17.0728,17.1018,17.0534,17.0921,33000.0
2010-05-25 15:50:00,17.67,17.7,17.62,17.69,42600.0,17.0824,17.1114,17.0341,17.1018,42600.0
2010-05-26 09:30:00,17.76,18.05,17.76,18.05,16500.0,17.1694,17.4498,17.1694,17.4498,16500.0
2010-05-26 09:40:00,18.08,18.08,18.01,18.02,94500.0,17.4788,17.4788,17.4111,17.4208,94500.0
2010-05-26 09:50:00,17.97,18.05,17.97,18.05,10500.0,17.3725,17.4498,17.3725,17.4498,10500.0
2010-05-26 10:00:00,18.08,18.08,18.0,18.0,20100.0,17.4788,17.4788,17.4015,17.4015,20100.0
2010-05-26 10:10:00,18.0,18.07,17.98,18.07,15900.0,17.4015,17.4691,17.3821,17.4691,15900.0
2010-05-26 10:20:00,18.06,18.08,18.05,18.07,62400.0,17.4595,17.4788,17.4498,17.4691,62400.0
2010-05-26 10:30:00,18.05,18.11,18.05,18.11,47700.0,17.4498,17.5078,17.4498,17.5078,47700.0
2010-05-26 10:40:00,18.09,18.11,18.09,18.1,36000.0,17.4885,17.5078,17.4885,17.4981,36000.0
2010-05-26 10:50:00,18.11,18.12,18.0,18.03,57000.0,17.5078,17.5175,17.4015,17.4305,57000.0
2010-05-26 11:00:00,18.03,18.04,17.98,18.04,72600.0,17.4305,17.4401,17.3821,17.4401,72600.0
2010-05-26 11:10:00,18.05,18.06,18.0,18.0,37200.0,17.4498,17.4595,17.4015,17.4015,37200.0
2010-05-26 11:20:00,18.01,18.01,17.93,17.93,15900.0,17.4111,17.4111,17.3338,17.3338,15900.0
2010-05-26 11:30:00,17.91,17.93,17.9,17.93,5400.0,17.3144,17.3338,17.3048,17.3338,5400.0
2010-05-26 11:40:00,17.92,17.94,17.89,17.89,7800.0,17.3241,17.3435,17.2951,17.2951,7800.0
2010-05-26 11:50:00,17.89,17.91,17.89,17.91,2700.0,17.2951,17.3144,17.2951,17.3144,2700.0
2010-05-26 12:00:00,17.94,17.94,17.94,17.94,300.0,17.3435,17.3435,17.3435,17.3435,300.0
2010-05-26 12:10:00,17.95,17.95,17.94,17.94,3600.0,17.3531,17.3531,17.3435,17.3435,3600.0
2010-05-26 12:20:00,17.95,17.95,17.93,17.93,5100.0,17.3531,17.3531,17.3338,17.3338,5100.0
2010-05-26 12:30:00,17.92,17.93,17.92,17.93,900.0,17.3241,17.3338,17.3241,17.3338,900.0
2010-05-26 12:40:00,17.92,17.94,17.91,17.91,20100.0,17.3241,17.3435,17.3144,17.3144,20100.0
2010-05-26 12:50:00,17.91,17.96,17.91,17.95,2400.0,17.3144,17.3628,17.3144,17.3531,2400.0
2010-05-26 13:00:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-05-26 13:10:00,18.0,18.01,17.98,18.0,13800.0,17.4015,17.4111,17.3821,17.4015,13800.0
2010-05-26 13:20:00,17.99,18.0,17.99,17.99,3600.0,17.3918,17.4015,17.3918,17.3918,3600.0
2010-05-26 13:30:00,17.98,18.0,17.98,18.0,600.0,17.3821,17.4015,17.3821,17.4015,600.0
2010-05-26 13:40:00,18.01,18.01,17.99,17.99,600.0,17.4111,17.4111,17.3918,17.3918,600.0
2010-05-26 13:50:00,17.96,18.0,17.96,17.98,2700.0,17.3628,17.4015,17.3628,17.3821,2700.0
2010-05-26 14:00:00,17.99,18.0,17.99,18.0,1800.0,17.3918,17.4015,17.3918,17.4015,1800.0
2010-05-26 14:10:00,17.97,17.97,17.95,17.96,5100.0,17.3725,17.3725,17.3531,17.3628,5100.0
2010-05-26 14:20:00,17.93,17.96,17.93,17.94,2700.0,17.3338,17.3628,17.3338,17.3435,2700.0
2010-05-26 14:30:00,17.95,17.95,17.84,17.85,8400.0,17.3531,17.3531,17.2468,17.2564,8400.0
2010-05-26 14:40:00,17.87,17.88,17.83,17.83,6600.0,17.2758,17.2854,17.2371,17.2371,6600.0
2010-05-26 14:50:00,17.81,17.82,17.79,17.82,3300.0,17.2178,17.2274,17.1984,17.2274,3300.0
2010-05-26 15:00:00,17.83,17.84,17.82,17.83,4200.0,17.2371,17.2468,17.2274,17.2371,4200.0
2010-05-26 15:10:00,17.83,17.85,17.78,17.78,5100.0,17.2371,17.2564,17.1888,17.1888,5100.0
2010-05-26 15:20:00,17.79,17.79,17.61,17.65,135600.0,17.1984,17.1984,17.0244,17.0631,135600.0
2010-05-26 15:30:00,17.65,17.68,17.63,17.67,21900.0,17.0631,17.0921,17.0438,17.0824,21900.0
2010-05-26 15:40:00,17.69,17.73,17.64,17.64,14700.0,17.1018,17.1404,17.0534,17.0534,14700.0
2010-05-26 15:50:00,17.65,17.68,17.64,17.66,13200.0,17.0631,17.0921,17.0534,17.0728,13200.0
2010-05-27 09:30:00,17.98,18.07,17.95,17.95,21600.0,17.3821,17.4691,17.3531,17.3531,21600.0
2010-05-27 09:40:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-05-27 09:50:00,17.98,17.98,17.95,17.95,1500.0,17.3821,17.3821,17.3531,17.3531,1500.0
2010-05-27 10:00:00,17.91,17.92,17.9,17.9,5100.0,17.3144,17.3241,17.3048,17.3048,5100.0
2010-05-27 10:10:00,17.89,17.9,17.88,17.9,24000.0,17.2951,17.3048,17.2854,17.3048,24000.0
2010-05-27 10:20:00,17.9,17.93,17.89,17.93,6900.0,17.3048,17.3338,17.2951,17.3338,6900.0
2010-05-27 10:30:00,17.92,17.94,17.9,17.9,1800.0,17.3241,17.3435,17.3048,17.3048,1800.0
2010-05-27 10:40:00,17.87,17.88,17.87,17.88,900.0,17.2758,17.2854,17.2758,17.2854,900.0
2010-05-27 10:50:00,17.86,17.89,17.86,17.89,3900.0,17.2661,17.2951,17.2661,17.2951,3900.0
2010-05-27 11:00:00,17.86,17.88,17.86,17.87,1200.0,17.2661,17.2854,17.2661,17.2758,1200.0
2010-05-27 11:10:00,17.86,17.88,17.86,17.88,5100.0,17.2661,17.2854,17.2661,17.2854,5100.0
2010-05-27 11:20:00,17.86,17.92,17.86,17.91,42600.0,17.2661,17.3241,17.2661,17.3144,42600.0
2010-05-27 11:30:00,17.91,17.91,17.88,17.89,41700.0,17.3144,17.3144,17.2854,17.2951,41700.0
2010-05-27 11:40:00,17.87,17.91,17.87,17.91,173700.0,17.2758,17.3144,17.2758,17.3144,173700.0
2010-05-27 11:50:00,17.9,17.96,17.9,17.96,82200.0,17.3048,17.3628,17.3048,17.3628,82200.0
2010-05-27 12:00:00,17.95,17.96,17.94,17.94,10200.0,17.3531,17.3628,17.3435,17.3435,10200.0
2010-05-27 12:10:00,17.97,18.01,17.97,18.0,2700.0,17.3725,17.4111,17.3725,17.4015,2700.0
2010-05-27 12:20:00,17.98,17.99,17.98,17.98,3300.0,17.3821,17.3918,17.3821,17.3821,3300.0
2010-05-27 12:30:00,17.98,17.99,17.98,17.99,2100.0,17.3821,17.3918,17.3821,17.3918,2100.0
2010-05-27 12:40:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-05-27 12:50:00,17.96,17.96,17.94,17.95,2700.0,17.3628,17.3628,17.3435,17.3531,2700.0
2010-05-27 13:00:00,17.94,17.94,17.92,17.93,5700.0,17.3435,17.3435,17.3241,17.3338,5700.0
2010-05-27 13:10:00,17.91,17.95,17.91,17.95,2100.0,17.3144,17.3531,17.3144,17.3531,2100.0
2010-05-27 13:20:00,17.96,17.96,17.95,17.96,1200.0,17.3628,17.3628,17.3531,17.3628,1200.0
2010-05-27 13:30:00,17.94,17.98,17.94,17.97,61200.0,17.3435,17.3821,17.3435,17.3725,61200.0
2010-05-27 13:40:00,17.96,17.96,17.94,17.94,900.0,17.3628,17.3628,17.3435,17.3435,900.0
2010-05-27 13:50:00,17.95,17.95,17.94,17.95,8100.0,17.3531,17.3531,17.3435,17.3531,8100.0
2010-05-27 14:00:00,17.94,17.96,17.93,17.96,5100.0,17.3435,17.3628,17.3338,17.3628,5100.0
2010-05-27 14:10:00,17.96,17.97,17.96,17.97,600.0,17.3628,17.3725,17.3628,17.3725,600.0
2010-05-27 14:20:00,17.98,17.98,17.97,17.97,2100.0,17.3821,17.3821,17.3725,17.3725,2100.0
2010-05-27 14:30:00,17.98,18.01,17.98,18.01,2700.0,17.3821,17.4111,17.3821,17.4111,2700.0
2010-05-27 14:40:00,18.0,18.01,18.0,18.0,900.0,17.4015,17.4111,17.4015,17.4015,900.0
2010-05-27 14:50:00,17.98,18.0,17.98,18.0,1800.0,17.3821,17.4015,17.3821,17.4015,1800.0
2010-05-27 15:00:00,17.99,18.0,17.99,18.0,3900.0,17.3918,17.4015,17.3918,17.4015,3900.0
2010-05-27 15:10:00,18.0,18.03,18.0,18.01,4200.0,17.4015,17.4305,17.4015,17.4111,4200.0
2010-05-27 15:20:00,18.02,18.02,17.99,18.01,3900.0,17.4208,17.4208,17.3918,17.4111,3900.0
2010-05-27 15:30:00,18.02,18.03,18.01,18.03,4500.0,17.4208,17.4305,17.4111,17.4305,4500.0
2010-05-27 15:40:00,18.04,18.07,18.03,18.07,5100.0,17.4401,17.4691,17.4305,17.4691,5100.0
2010-05-27 15:50:00,18.08,18.11,18.08,18.11,48000.0,17.4788,17.5078,17.4788,17.5078,48000.0
2010-05-28 09:30:00,18.07,18.09,18.03,18.03,9600.0,17.4691,17.4885,17.4305,17.4305,9600.0
2010-05-28 09:40:00,18.05,18.05,17.99,17.99,81300.0,17.4498,17.4498,17.3918,17.3918,81300.0
2010-05-28 09:50:00,18.04,18.11,18.04,18.11,9300.0,17.4401,17.5078,17.4401,17.5078,9300.0
2010-05-28 10:00:00,18.15,18.26,18.14,18.26,16800.0,17.5465,17.6528,17.5368,17.6528,16800.0
2010-05-28 10:10:00,18.25,18.3,18.25,18.29,6300.0,17.6431,17.6915,17.6431,17.6818,6300.0
2010-05-28 10:20:00,18.3,18.31,18.26,18.26,1800.0,17.6915,17.7011,17.6528,17.6528,1800.0
2010-05-28 10:30:00,18.26,18.28,18.26,18.28,1500.0,17.6528,17.6721,17.6528,17.6721,1500.0
2010-05-28 10:40:00,18.17,18.17,18.17,18.17,3000.0,17.5658,17.5658,17.5658,17.5658,3000.0
2010-05-28 10:50:00,18.11,18.15,18.1,18.15,15600.0,17.5078,17.5465,17.4981,17.5465,15600.0
2010-05-28 11:00:00,18.17,18.19,18.15,18.17,8700.0,17.5658,17.5851,17.5465,17.5658,8700.0
2010-05-28 11:10:00,18.18,18.19,18.1,18.11,40500.0,17.5755,17.5851,17.4981,17.5078,40500.0
2010-05-28 11:20:00,18.12,18.13,18.09,18.12,14400.0,17.5175,17.5271,17.4885,17.5175,14400.0
2010-05-28 11:30:00,18.11,18.11,18.11,18.11,2100.0,17.5078,17.5078,17.5078,17.5078,2100.0
2010-05-28 11:40:00,18.13,18.18,18.12,18.18,12600.0,17.5271,17.5755,17.5175,17.5755,12600.0
2010-05-28 11:50:00,18.2,18.2,18.18,18.18,1500.0,17.5948,17.5948,17.5755,17.5755,1500.0
2010-05-28 12:00:00,18.16,18.16,18.11,18.12,3300.0,17.5561,17.5561,17.5078,17.5175,3300.0
2010-05-28 12:10:00,18.14,18.15,18.13,18.15,1500.0,17.5368,17.5465,17.5271,17.5465,1500.0
2010-05-28 12:20:00,18.16,18.16,18.15,18.15,1200.0,17.5561,17.5561,17.5465,17.5465,1200.0
2010-05-28 12:30:00,18.16,18.16,18.07,18.07,12000.0,17.5561,17.5561,17.4691,17.4691,12000.0
2010-05-28 12:40:00,18.01,18.07,17.96,17.98,92400.0,17.4111,17.4691,17.3628,17.3821,92400.0
2010-05-28 12:50:00,18.0,18.02,17.96,17.96,5700.0,17.4015,17.4208,17.3628,17.3628,5700.0
2010-05-28 13:00:00,17.98,18.01,17.98,18.0,1500.0,17.3821,17.4111,17.3821,17.4015,1500.0
2010-05-28 13:10:00,18.02,18.02,17.99,17.99,69300.0,17.4208,17.4208,17.3918,17.3918,69300.0
2010-05-28 13:20:00,18.02,18.02,18.0,18.02,62400.0,17.4208,17.4208,17.4015,17.4208,62400.0
2010-05-28 13:30:00,18.02,18.02,17.99,18.01,65100.0,17.4208,17.4208,17.3918,17.4111,65100.0
2010-05-28 13:40:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2010-05-28 13:50:00,18.01,18.01,17.97,17.97,13200.0,17.4111,17.4111,17.3725,17.3725,13200.0
2010-05-28 14:00:00,17.96,17.98,17.95,17.97,5700.0,17.3628,17.3821,17.3531,17.3725,5700.0
2010-05-28 14:10:00,17.96,17.98,17.95,17.98,32400.0,17.3628,17.3821,17.3531,17.3821,32400.0
2010-05-28 14:20:00,17.99,17.99,17.98,17.98,2700.0,17.3918,17.3918,17.3821,17.3821,2700.0
2010-05-28 14:30:00,18.0,18.0,18.0,18.0,1500.0,17.4015,17.4015,17.4015,17.4015,1500.0
2010-05-28 14:40:00,18.03,18.08,18.02,18.06,25800.0,17.4305,17.4788,17.4208,17.4595,25800.0
2010-05-28 14:50:00,18.11,18.12,18.08,18.09,3300.0,17.5078,17.5175,17.4788,17.4885,3300.0
2010-05-28 15:00:00,18.09,18.1,18.07,18.1,6300.0,17.4885,17.4981,17.4691,17.4981,6300.0
2010-05-28 15:10:00,18.12,18.15,18.12,18.12,3600.0,17.5175,17.5465,17.5175,17.5175,3600.0
2010-05-28 15:20:00,18.16,18.19,18.15,18.19,3000.0,17.5561,17.5851,17.5465,17.5851,3000.0
2010-05-28 15:30:00,18.2,18.22,18.18,18.19,25800.0,17.5948,17.6141,17.5755,17.5851,25800.0
2010-05-28 15:40:00,18.19,18.19,18.11,18.16,12300.0,17.5851,17.5851,17.5078,17.5561,12300.0
2010-05-28 15:50:00,18.16,18.17,18.05,18.05,20400.0,17.5561,17.5658,17.4498,17.4498,20400.0
2010-06-01 09:30:00,17.99,17.99,17.83,17.96,17400.0,17.3918,17.3918,17.2371,17.3628,17400.0
2010-06-01 09:40:00,18.0,18.05,17.98,18.05,9000.0,17.4015,17.4498,17.3821,17.4498,9000.0
2010-06-01 09:50:00,18.05,18.11,18.02,18.02,3000.0,17.4498,17.5078,17.4208,17.4208,3000.0
2010-06-01 10:00:00,18.02,18.13,18.02,18.13,7200.0,17.4208,17.5271,17.4208,17.5271,7200.0
2010-06-01 10:10:00,18.11,18.14,18.11,18.12,8400.0,17.5078,17.5368,17.5078,17.5175,8400.0
2010-06-01 10:20:00,18.16,18.26,18.15,18.24,6300.0,17.5561,17.6528,17.5465,17.6335,6300.0
2010-06-01 10:30:00,18.25,18.27,18.24,18.26,2400.0,17.6431,17.6625,17.6335,17.6528,2400.0
2010-06-01 10:40:00,18.25,18.25,18.21,18.21,2700.0,17.6431,17.6431,17.6045,17.6045,2700.0
2010-06-01 10:50:00,18.22,18.23,18.21,18.22,8100.0,17.6141,17.6238,17.6045,17.6141,8100.0
2010-06-01 11:00:00,18.19,18.19,18.17,18.18,11100.0,17.5851,17.5851,17.5658,17.5755,11100.0
2010-06-01 11:10:00,18.18,18.2,18.16,18.16,28500.0,17.5755,17.5948,17.5561,17.5561,28500.0
2010-06-01 11:20:00,18.18,18.18,18.18,18.18,300.0,17.5755,17.5755,17.5755,17.5755,300.0
2010-06-01 11:30:00,18.18,18.18,18.18,18.18,1200.0,17.5755,17.5755,17.5755,17.5755,1200.0
2010-06-01 11:40:00,18.15,18.15,18.07,18.07,2100.0,17.5465,17.5465,17.4691,17.4691,2100.0
2010-06-01 11:50:00,18.07,18.07,18.02,18.02,6600.0,17.4691,17.4691,17.4208,17.4208,6600.0
2010-06-01 12:00:00,18.01,18.04,18.01,18.01,3300.0,17.4111,17.4401,17.4111,17.4111,3300.0
2010-06-01 12:10:00,18.01,18.07,18.01,18.06,3900.0,17.4111,17.4691,17.4111,17.4595,3900.0
2010-06-01 12:20:00,18.06,18.06,18.05,18.05,600.0,17.4595,17.4595,17.4498,17.4498,600.0
2010-06-01 12:30:00,18.1,18.1,18.1,18.1,2100.0,17.4981,17.4981,17.4981,17.4981,2100.0
2010-06-01 12:40:00,18.09,18.09,18.07,18.07,600.0,17.4885,17.4885,17.4691,17.4691,600.0
2010-06-01 12:50:00,18.08,18.08,18.07,18.08,212400.0,17.4788,17.4788,17.4691,17.4788,212400.0
2010-06-01 13:00:00,18.03,18.04,18.03,18.03,6600.0,17.4305,17.4401,17.4305,17.4305,6600.0
2010-06-01 13:10:00,18.07,18.14,18.07,18.13,26100.0,17.4691,17.5368,17.4691,17.5271,26100.0
2010-06-01 13:20:00,18.15,18.15,18.13,18.13,7500.0,17.5465,17.5465,17.5271,17.5271,7500.0
2010-06-01 13:30:00,18.15,18.16,18.15,18.15,6000.0,17.5465,17.5561,17.5465,17.5465,6000.0
2010-06-01 13:40:00,18.13,18.15,18.13,18.15,13500.0,17.5271,17.5465,17.5271,17.5465,13500.0
2010-06-01 13:50:00,18.1,18.1,18.04,18.04,13500.0,17.4981,17.4981,17.4401,17.4401,13500.0
2010-06-01 14:00:00,18.03,18.06,17.99,18.03,23400.0,17.4305,17.4595,17.3918,17.4305,23400.0
2010-06-01 14:10:00,18.0,18.04,18.0,18.02,11700.0,17.4015,17.4401,17.4015,17.4208,11700.0
2010-06-01 14:20:00,18.03,18.08,18.03,18.05,9600.0,17.4305,17.4788,17.4305,17.4498,9600.0
2010-06-01 14:30:00,18.07,18.08,18.07,18.08,9900.0,17.4691,17.4788,17.4691,17.4788,9900.0
2010-06-01 14:40:00,18.08,18.11,18.05,18.11,30000.0,17.4788,17.5078,17.4498,17.5078,30000.0
2010-06-01 14:50:00,18.07,18.08,18.04,18.08,3300.0,17.4691,17.4788,17.4401,17.4788,3300.0
2010-06-01 15:00:00,18.08,18.08,18.02,18.02,19800.0,17.4788,17.4788,17.4208,17.4208,19800.0
2010-06-01 15:10:00,17.99,18.05,17.99,18.0,127800.0,17.3918,17.4498,17.3918,17.4015,127800.0
2010-06-01 15:20:00,18.0,18.01,17.91,17.94,46500.0,17.4015,17.4111,17.3144,17.3435,46500.0
2010-06-01 15:30:00,17.94,18.0,17.94,17.98,24000.0,17.3435,17.4015,17.3435,17.3821,24000.0
2010-06-01 15:40:00,17.98,17.99,17.88,17.89,30000.0,17.3821,17.3918,17.2854,17.2951,30000.0
2010-06-01 15:50:00,17.89,17.89,17.77,17.79,111600.0,17.2951,17.2951,17.1791,17.1984,111600.0
2010-06-02 09:30:00,17.86,18.06,17.86,18.03,7200.0,17.2661,17.4595,17.2661,17.4305,7200.0
2010-06-02 09:40:00,17.97,17.98,17.96,17.96,1800.0,17.3725,17.3821,17.3628,17.3628,1800.0
2010-06-02 09:50:00,17.94,18.01,17.94,17.99,1800.0,17.3435,17.4111,17.3435,17.3918,1800.0
2010-06-02 10:00:00,17.99,18.04,17.96,18.04,4200.0,17.3918,17.4401,17.3628,17.4401,4200.0
2010-06-02 10:10:00,18.09,18.12,18.08,18.12,900.0,17.4885,17.5175,17.4788,17.5175,900.0
2010-06-02 10:20:00,18.13,18.13,18.12,18.12,3600.0,17.5271,17.5271,17.5175,17.5175,3600.0
2010-06-02 10:30:00,18.13,18.17,18.12,18.16,4800.0,17.5271,17.5658,17.5175,17.5561,4800.0
2010-06-02 10:40:00,18.15,18.15,18.14,18.14,600.0,17.5465,17.5465,17.5368,17.5368,600.0
2010-06-02 10:50:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-02 11:00:00,18.16,18.19,18.15,18.19,4500.0,17.5561,17.5851,17.5465,17.5851,4500.0
2010-06-02 11:10:00,18.18,18.2,18.16,18.17,18600.0,17.5755,17.5948,17.5561,17.5658,18600.0
2010-06-02 11:20:00,18.16,18.17,18.14,18.15,9900.0,17.5561,17.5658,17.5368,17.5465,9900.0
2010-06-02 11:30:00,18.14,18.16,18.13,18.14,11100.0,17.5368,17.5561,17.5271,17.5368,11100.0
2010-06-02 11:40:00,18.14,18.18,18.14,18.17,5400.0,17.5368,17.5755,17.5368,17.5658,5400.0
2010-06-02 11:50:00,18.17,18.2,18.17,18.2,74700.0,17.5658,17.5948,17.5658,17.5948,74700.0
2010-06-02 12:00:00,18.2,18.22,18.2,18.21,39000.0,17.5948,17.6141,17.5948,17.6045,39000.0
2010-06-02 12:10:00,18.22,18.23,18.2,18.2,30900.0,17.6141,17.6238,17.5948,17.5948,30900.0
2010-06-02 12:20:00,18.2,18.21,18.2,18.21,11100.0,17.5948,17.6045,17.5948,17.6045,11100.0
2010-06-02 12:30:00,18.2,18.21,18.2,18.21,5100.0,17.5948,17.6045,17.5948,17.6045,5100.0
2010-06-02 12:40:00,18.21,18.24,18.21,18.24,7200.0,17.6045,17.6335,17.6045,17.6335,7200.0
2010-06-02 12:50:00,18.26,18.31,18.26,18.3,14400.0,17.6528,17.7011,17.6528,17.6915,14400.0
2010-06-02 13:00:00,18.3,18.32,18.3,18.32,60900.0,17.6915,17.7108,17.6915,17.7108,60900.0
2010-06-02 13:10:00,18.32,18.33,18.28,18.28,44400.0,17.7108,17.7205,17.6721,17.6721,44400.0
2010-06-02 13:20:00,18.29,18.3,18.28,18.28,2700.0,17.6818,17.6915,17.6721,17.6721,2700.0
2010-06-02 13:30:00,18.27,18.28,18.27,18.27,1800.0,17.6625,17.6721,17.6625,17.6625,1800.0
2010-06-02 13:40:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-06-02 13:50:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-02 14:00:00,18.24,18.24,18.24,18.24,600.0,17.6335,17.6335,17.6335,17.6335,600.0
2010-06-02 14:10:00,18.25,18.27,18.24,18.24,6300.0,17.6431,17.6625,17.6335,17.6335,6300.0
2010-06-02 14:20:00,18.23,18.25,18.21,18.25,25200.0,17.6238,17.6431,17.6045,17.6431,25200.0
2010-06-02 14:30:00,18.25,18.29,18.25,18.28,36000.0,17.6431,17.6818,17.6431,17.6721,36000.0
2010-06-02 14:40:00,18.29,18.33,18.29,18.32,4200.0,17.6818,17.7205,17.6818,17.7108,4200.0
2010-06-02 14:50:00,18.34,18.37,18.34,18.35,13200.0,17.7302,17.7592,17.7302,17.7398,13200.0
2010-06-02 15:00:00,18.38,18.41,18.37,18.39,54300.0,17.7688,17.7978,17.7592,17.7785,54300.0
2010-06-02 15:10:00,18.39,18.43,18.39,18.42,41400.0,17.7785,17.8172,17.7785,17.8075,41400.0
2010-06-02 15:20:00,18.43,18.48,18.42,18.47,21000.0,17.8172,17.8655,17.8075,17.8558,21000.0
2010-06-02 15:30:00,18.49,18.49,18.46,18.46,24000.0,17.8752,17.8752,17.8462,17.8462,24000.0
2010-06-02 15:40:00,18.47,18.48,18.46,18.47,31800.0,17.8558,17.8655,17.8462,17.8558,31800.0
2010-06-02 15:50:00,18.49,18.56,18.49,18.56,87600.0,17.8752,17.9428,17.8752,17.9428,87600.0
2010-06-03 09:30:00,18.68,18.68,18.61,18.61,4500.0,18.0588,18.0588,17.9912,17.9912,4500.0
2010-06-03 09:40:00,18.63,18.63,18.63,18.63,600.0,18.0105,18.0105,18.0105,18.0105,600.0
2010-06-03 09:50:00,18.67,18.75,18.67,18.75,216900.0,18.0492,18.1265,18.0492,18.1265,216900.0
2010-06-03 10:00:00,18.74,18.74,18.67,18.67,29700.0,18.1169,18.1169,18.0492,18.0492,29700.0
2010-06-03 10:10:00,18.68,18.68,18.65,18.65,3900.0,18.0588,18.0588,18.0298,18.0298,3900.0
2010-06-03 10:20:00,18.61,18.61,18.55,18.59,33600.0,17.9912,17.9912,17.9332,17.9718,33600.0
2010-06-03 10:30:00,18.56,18.62,18.56,18.57,3300.0,17.9428,18.0008,17.9428,17.9525,3300.0
2010-06-03 10:40:00,18.61,18.65,18.61,18.65,1500.0,17.9912,18.0298,17.9912,18.0298,1500.0
2010-06-03 10:50:00,18.67,18.69,18.65,18.65,4500.0,18.0492,18.0685,18.0298,18.0298,4500.0
2010-06-03 11:00:00,18.67,18.69,18.65,18.69,5100.0,18.0492,18.0685,18.0298,18.0685,5100.0
2010-06-03 11:10:00,18.64,18.65,18.64,18.65,900.0,18.0202,18.0298,18.0202,18.0298,900.0
2010-06-03 11:20:00,18.62,18.63,18.6,18.6,6000.0,18.0008,18.0105,17.9815,17.9815,6000.0
2010-06-03 11:30:00,18.59,18.65,18.59,18.65,7800.0,17.9718,18.0298,17.9718,18.0298,7800.0
2010-06-03 11:40:00,18.65,18.68,18.63,18.67,7500.0,18.0298,18.0588,18.0105,18.0492,7500.0
2010-06-03 11:50:00,18.69,18.69,18.66,18.67,2100.0,18.0685,18.0685,18.0395,18.0492,2100.0
2010-06-03 12:00:00,18.6,18.61,18.6,18.61,600.0,17.9815,17.9912,17.9815,17.9912,600.0
2010-06-03 12:10:00,18.59,18.59,18.57,18.57,1200.0,17.9718,17.9718,17.9525,17.9525,1200.0
2010-06-03 12:20:00,18.5,18.5,18.47,18.47,30300.0,17.8848,17.8848,17.8558,17.8558,30300.0
2010-06-03 12:30:00,18.49,18.5,18.47,18.5,4800.0,17.8752,17.8848,17.8558,17.8848,4800.0
2010-06-03 12:40:00,18.5,18.51,18.5,18.51,5400.0,17.8848,17.8945,17.8848,17.8945,5400.0
2010-06-03 12:50:00,18.49,18.51,18.49,18.51,40800.0,17.8752,17.8945,17.8752,17.8945,40800.0
2010-06-03 13:00:00,18.52,18.54,18.52,18.54,600.0,17.9042,17.9235,17.9042,17.9235,600.0
2010-06-03 13:10:00,18.53,18.53,18.5,18.51,3000.0,17.9138,17.9138,17.8848,17.8945,3000.0
2010-06-03 13:20:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-03 13:30:00,18.47,18.51,18.47,18.5,2400.0,17.8558,17.8945,17.8558,17.8848,2400.0
2010-06-03 13:40:00,18.54,18.55,18.54,18.54,3000.0,17.9235,17.9332,17.9235,17.9235,3000.0
2010-06-03 13:50:00,18.54,18.54,18.51,18.51,1200.0,17.9235,17.9235,17.8945,17.8945,1200.0
2010-06-03 14:00:00,18.52,18.53,18.5,18.53,3300.0,17.9042,17.9138,17.8848,17.9138,3300.0
2010-06-03 14:10:00,18.54,18.57,18.54,18.55,1500.0,17.9235,17.9525,17.9235,17.9332,1500.0
2010-06-03 14:20:00,18.54,18.59,18.54,18.58,2400.0,17.9235,17.9718,17.9235,17.9622,2400.0
2010-06-03 14:30:00,18.58,18.63,18.58,18.63,2100.0,17.9622,18.0105,17.9622,18.0105,2100.0
2010-06-03 14:40:00,18.65,18.65,18.64,18.64,2700.0,18.0298,18.0298,18.0202,18.0202,2700.0
2010-06-03 14:50:00,18.63,18.64,18.61,18.61,6300.0,18.0105,18.0202,17.9912,17.9912,6300.0
2010-06-03 15:00:00,18.64,18.66,18.64,18.66,56100.0,18.0202,18.0395,18.0202,18.0395,56100.0
2010-06-03 15:10:00,18.64,18.64,18.62,18.62,2400.0,18.0202,18.0202,18.0008,18.0008,2400.0
2010-06-03 15:20:00,18.63,18.7,18.63,18.7,5400.0,18.0105,18.0782,18.0105,18.0782,5400.0
2010-06-03 15:30:00,18.7,18.7,18.67,18.68,9600.0,18.0782,18.0782,18.0492,18.0588,9600.0
2010-06-03 15:40:00,18.69,18.73,18.69,18.69,182700.0,18.0685,18.1072,18.0685,18.0685,182700.0
2010-06-03 15:50:00,18.69,18.72,18.67,18.72,48000.0,18.0685,18.0975,18.0492,18.0975,48000.0
2010-06-04 09:30:00,18.41,18.5,18.17,18.35,149400.0,17.7978,17.8848,17.5658,17.7398,149400.0
2010-06-04 09:40:00,18.39,18.39,18.35,18.35,1500.0,17.7785,17.7785,17.7398,17.7398,1500.0
2010-06-04 09:50:00,18.42,18.43,18.41,18.42,4800.0,17.8075,17.8172,17.7978,17.8075,4800.0
2010-06-04 10:00:00,18.38,18.41,18.35,18.37,3000.0,17.7688,17.7978,17.7398,17.7592,3000.0
2010-06-04 10:10:00,18.36,18.39,18.34,18.38,12300.0,17.7495,17.7785,17.7302,17.7688,12300.0
2010-06-04 10:20:00,18.37,18.39,18.36,18.38,4200.0,17.7592,17.7785,17.7495,17.7688,4200.0
2010-06-04 10:30:00,18.35,18.37,18.35,18.37,3000.0,17.7398,17.7592,17.7398,17.7592,3000.0
2010-06-04 10:40:00,18.36,18.39,18.36,18.39,30600.0,17.7495,17.7785,17.7495,17.7785,30600.0
2010-06-04 10:50:00,18.36,18.36,18.32,18.33,1800.0,17.7495,17.7495,17.7108,17.7205,1800.0
2010-06-04 11:00:00,18.32,18.33,18.32,18.33,600.0,17.7108,17.7205,17.7108,17.7205,600.0
2010-06-04 11:10:00,18.31,18.31,18.25,18.25,2700.0,17.7011,17.7011,17.6431,17.6431,2700.0
2010-06-04 11:20:00,18.24,18.24,18.19,18.2,45600.0,17.6335,17.6335,17.5851,17.5948,45600.0
2010-06-04 11:30:00,18.22,18.24,18.19,18.24,3300.0,17.6141,17.6335,17.5851,17.6335,3300.0
2010-06-04 11:40:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-04 11:50:00,18.23,18.23,18.22,18.23,3600.0,17.6238,17.6238,17.6141,17.6238,3600.0
2010-06-04 12:00:00,18.14,18.15,18.12,18.12,1800.0,17.5368,17.5465,17.5175,17.5175,1800.0
2010-06-04 12:10:00,18.15,18.15,18.15,18.15,60600.0,17.5465,17.5465,17.5465,17.5465,60600.0
2010-06-04 12:20:00,18.14,18.14,18.14,18.14,600.0,17.5368,17.5368,17.5368,17.5368,600.0
2010-06-04 12:30:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-04 12:40:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-04 12:50:00,18.2,18.25,18.2,18.25,59700.0,17.5948,17.6431,17.5948,17.6431,59700.0
2010-06-04 13:00:00,18.26,18.29,18.26,18.29,75300.0,17.6528,17.6818,17.6528,17.6818,75300.0
2010-06-04 13:10:00,18.28,18.28,18.19,18.21,33600.0,17.6721,17.6721,17.5851,17.6045,33600.0
2010-06-04 13:20:00,18.19,18.19,18.16,18.16,7800.0,17.5851,17.5851,17.5561,17.5561,7800.0
2010-06-04 13:30:00,18.2,18.21,18.19,18.2,58500.0,17.5948,17.6045,17.5851,17.5948,58500.0
2010-06-04 13:40:00,18.16,18.16,18.15,18.15,600.0,17.5561,17.5561,17.5465,17.5465,600.0
2010-06-04 13:50:00,18.13,18.13,18.06,18.07,3900.0,17.5271,17.5271,17.4595,17.4691,3900.0
2010-06-04 14:00:00,18.08,18.11,18.07,18.1,30000.0,17.4788,17.5078,17.4691,17.4981,30000.0
2010-06-04 14:10:00,18.08,18.09,18.04,18.04,131400.0,17.4788,17.4885,17.4401,17.4401,131400.0
2010-06-04 14:20:00,18.08,18.08,18.0,18.02,4500.0,17.4788,17.4788,17.4015,17.4208,4500.0
2010-06-04 14:30:00,18.02,18.04,18.0,18.0,15900.0,17.4208,17.4401,17.4015,17.4015,15900.0
2010-06-04 14:40:00,17.99,17.99,17.92,17.92,4200.0,17.3918,17.3918,17.3241,17.3241,4200.0
2010-06-04 14:50:00,17.93,17.93,17.87,17.9,31500.0,17.3338,17.3338,17.2758,17.3048,31500.0
2010-06-04 15:00:00,17.9,17.98,17.9,17.97,7500.0,17.3048,17.3821,17.3048,17.3725,7500.0
2010-06-04 15:10:00,17.98,17.99,17.96,17.97,104400.0,17.3821,17.3918,17.3628,17.3725,104400.0
2010-06-04 15:20:00,17.97,17.98,17.95,17.95,4200.0,17.3725,17.3821,17.3531,17.3531,4200.0
2010-06-04 15:30:00,17.97,17.99,17.96,17.97,10500.0,17.3725,17.3918,17.3628,17.3725,10500.0
2010-06-04 15:40:00,17.97,17.99,17.93,17.99,18900.0,17.3725,17.3918,17.3338,17.3918,18900.0
2010-06-04 15:50:00,17.98,17.99,17.91,17.95,27900.0,17.3821,17.3918,17.3144,17.3531,27900.0
2010-06-07 09:30:00,18.17,18.26,18.14,18.14,9600.0,17.5658,17.6528,17.5368,17.5368,9600.0
2010-06-07 09:40:00,18.14,18.14,17.99,18.05,10500.0,17.5368,17.5368,17.3918,17.4498,10500.0
2010-06-07 09:50:00,18.05,18.14,18.05,18.13,2700.0,17.4498,17.5368,17.4498,17.5271,2700.0
2010-06-07 10:00:00,18.12,18.16,18.1,18.15,17400.0,17.5175,17.5561,17.4981,17.5465,17400.0
2010-06-07 10:10:00,18.16,18.2,18.14,18.16,6000.0,17.5561,17.5948,17.5368,17.5561,6000.0
2010-06-07 10:20:00,18.14,18.14,18.07,18.07,9900.0,17.5368,17.5368,17.4691,17.4691,9900.0
2010-06-07 10:30:00,18.06,18.06,17.98,17.98,9600.0,17.4595,17.4595,17.3821,17.3821,9600.0
2010-06-07 10:40:00,17.98,17.98,17.93,17.95,11700.0,17.3821,17.3821,17.3338,17.3531,11700.0
2010-06-07 10:50:00,17.9,17.9,17.76,17.76,71700.0,17.3048,17.3048,17.1694,17.1694,71700.0
2010-06-07 11:00:00,17.77,17.77,17.75,17.77,216900.0,17.1791,17.1791,17.1598,17.1791,216900.0
2010-06-07 11:10:00,17.77,17.78,17.72,17.72,4500.0,17.1791,17.1888,17.1308,17.1308,4500.0
2010-06-07 11:20:00,17.74,17.75,17.71,17.75,9600.0,17.1501,17.1598,17.1211,17.1598,9600.0
2010-06-07 11:30:00,17.75,17.79,17.75,17.79,6900.0,17.1598,17.1984,17.1598,17.1984,6900.0
2010-06-07 11:40:00,17.78,17.78,17.76,17.76,7200.0,17.1888,17.1888,17.1694,17.1694,7200.0
2010-06-07 11:50:00,17.77,17.78,17.76,17.78,2400.0,17.1791,17.1888,17.1694,17.1888,2400.0
2010-06-07 12:00:00,17.83,17.88,17.83,17.88,7800.0,17.2371,17.2854,17.2371,17.2854,7800.0
2010-06-07 12:10:00,17.88,17.9,17.88,17.9,900.0,17.2854,17.3048,17.2854,17.3048,900.0
2010-06-07 12:20:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-06-07 12:30:00,17.84,17.85,17.84,17.85,7200.0,17.2468,17.2564,17.2468,17.2564,7200.0
2010-06-07 12:40:00,17.87,17.88,17.86,17.86,2400.0,17.2758,17.2854,17.2661,17.2661,2400.0
2010-06-07 12:50:00,17.89,17.91,17.89,17.91,3300.0,17.2951,17.3144,17.2951,17.3144,3300.0
2010-06-07 13:00:00,17.85,17.88,17.85,17.87,8400.0,17.2564,17.2854,17.2564,17.2758,8400.0
2010-06-07 13:10:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-06-07 13:20:00,17.9,17.92,17.9,17.92,38100.0,17.3048,17.3241,17.3048,17.3241,38100.0
2010-06-07 13:30:00,17.93,17.95,17.91,17.91,9600.0,17.3338,17.3531,17.3144,17.3144,9600.0
2010-06-07 13:40:00,17.9,17.9,17.83,17.83,5400.0,17.3048,17.3048,17.2371,17.2371,5400.0
2010-06-07 13:50:00,17.85,17.86,17.83,17.84,3000.0,17.2564,17.2661,17.2371,17.2468,3000.0
2010-06-07 14:00:00,17.82,17.85,17.81,17.81,3600.0,17.2274,17.2564,17.2178,17.2178,3600.0
2010-06-07 14:10:00,17.82,17.82,17.79,17.79,10200.0,17.2274,17.2274,17.1984,17.1984,10200.0
2010-06-07 14:20:00,17.81,17.83,17.78,17.83,7800.0,17.2178,17.2371,17.1888,17.2371,7800.0
2010-06-07 14:30:00,17.83,17.83,17.75,17.77,15300.0,17.2371,17.2371,17.1598,17.1791,15300.0
2010-06-07 14:40:00,17.74,17.76,17.68,17.68,14400.0,17.1501,17.1694,17.0921,17.0921,14400.0
2010-06-07 14:50:00,17.7,17.7,17.68,17.7,81900.0,17.1114,17.1114,17.0921,17.1114,81900.0
2010-06-07 15:00:00,17.71,17.77,17.71,17.77,13200.0,17.1211,17.1791,17.1211,17.1791,13200.0
2010-06-07 15:10:00,17.77,17.78,17.72,17.72,11700.0,17.1791,17.1888,17.1308,17.1308,11700.0
2010-06-07 15:20:00,17.72,17.72,17.64,17.64,55800.0,17.1308,17.1308,17.0534,17.0534,55800.0
2010-06-07 15:30:00,17.62,17.67,17.61,17.66,141300.0,17.0341,17.0824,17.0244,17.0728,141300.0
2010-06-07 15:40:00,17.65,17.65,17.57,17.61,108600.0,17.0631,17.0631,16.9858,17.0244,108600.0
2010-06-07 15:50:00,17.62,17.62,17.56,17.58,93900.0,17.0341,17.0341,16.9761,16.9954,93900.0
2010-06-08 09:30:00,17.56,17.75,17.56,17.75,9900.0,16.9761,17.1598,16.9761,17.1598,9900.0
2010-06-08 09:40:00,17.69,17.69,17.6,17.62,6600.0,17.1018,17.1018,17.0148,17.0341,6600.0
2010-06-08 09:50:00,17.59,17.59,17.48,17.51,14100.0,17.0051,17.0051,16.8987,16.9278,14100.0
2010-06-08 10:00:00,17.52,17.63,17.52,17.63,2400.0,16.9374,17.0438,16.9374,17.0438,2400.0
2010-06-08 10:10:00,17.62,17.62,17.48,17.48,111600.0,17.0341,17.0341,16.8987,16.8987,111600.0
2010-06-08 10:20:00,17.49,17.49,17.43,17.45,41100.0,16.9084,16.9084,16.8504,16.8697,41100.0
2010-06-08 10:30:00,17.45,17.45,17.38,17.38,21300.0,16.8697,16.8697,16.8021,16.8021,21300.0
2010-06-08 10:40:00,17.38,17.38,17.32,17.32,35700.0,16.8021,16.8021,16.7441,16.7441,35700.0
2010-06-08 10:50:00,17.32,17.32,17.29,17.32,13500.0,16.7441,16.7441,16.7151,16.7441,13500.0
2010-06-08 11:00:00,17.34,17.34,17.2,17.23,42600.0,16.7634,16.7634,16.6281,16.6571,42600.0
2010-06-08 11:10:00,17.24,17.26,17.18,17.25,9300.0,16.6667,16.6861,16.6087,16.6764,9300.0
2010-06-08 11:20:00,17.31,17.37,17.31,17.34,5100.0,16.7344,16.7924,16.7344,16.7634,5100.0
2010-06-08 11:30:00,17.38,17.42,17.36,17.39,83400.0,16.8021,16.8407,16.7827,16.8117,83400.0
2010-06-08 11:40:00,17.38,17.38,17.35,17.35,47100.0,16.8021,16.8021,16.7731,16.7731,47100.0
2010-06-08 11:50:00,17.4,17.47,17.4,17.43,10500.0,16.8214,16.8891,16.8214,16.8504,10500.0
2010-06-08 12:00:00,17.41,17.41,17.34,17.34,2100.0,16.8311,16.8311,16.7634,16.7634,2100.0
2010-06-08 12:10:00,17.34,17.36,17.32,17.32,23400.0,16.7634,16.7827,16.7441,16.7441,23400.0
2010-06-08 12:20:00,17.32,17.33,17.3,17.3,81600.0,16.7441,16.7537,16.7247,16.7247,81600.0
2010-06-08 12:30:00,17.31,17.35,17.31,17.35,4200.0,16.7344,16.7731,16.7344,16.7731,4200.0
2010-06-08 12:40:00,17.36,17.36,17.32,17.32,8100.0,16.7827,16.7827,16.7441,16.7441,8100.0
2010-06-08 12:50:00,17.34,17.34,17.32,17.34,1500.0,16.7634,16.7634,16.7441,16.7634,1500.0
2010-06-08 13:00:00,17.36,17.36,17.32,17.32,900.0,16.7827,16.7827,16.7441,16.7441,900.0
2010-06-08 13:10:00,17.28,17.28,17.27,17.27,3600.0,16.7054,16.7054,16.6957,16.6957,3600.0
2010-06-08 13:20:00,17.25,17.25,17.22,17.22,3000.0,16.6764,16.6764,16.6474,16.6474,3000.0
2010-06-08 13:30:00,17.22,17.22,17.13,17.14,32400.0,16.6474,16.6474,16.5604,16.5701,32400.0
2010-06-08 13:40:00,17.15,17.17,17.13,17.13,5400.0,16.5797,16.5991,16.5604,16.5604,5400.0
2010-06-08 13:50:00,17.11,17.14,17.1,17.14,35100.0,16.5411,16.5701,16.5314,16.5701,35100.0
2010-06-08 14:00:00,17.15,17.16,17.11,17.11,2400.0,16.5797,16.5894,16.5411,16.5411,2400.0
2010-06-08 14:10:00,17.11,17.15,17.08,17.15,3300.0,16.5411,16.5797,16.512,16.5797,3300.0
2010-06-08 14:20:00,17.16,17.24,17.16,17.22,50400.0,16.5894,16.6667,16.5894,16.6474,50400.0
2010-06-08 14:30:00,17.21,17.25,17.21,17.24,33600.0,16.6377,16.6764,16.6377,16.6667,33600.0
2010-06-08 14:40:00,17.21,17.28,17.21,17.23,41400.0,16.6377,16.7054,16.6377,16.6571,41400.0
2010-06-08 14:50:00,17.22,17.22,17.18,17.19,29700.0,16.6474,16.6474,16.6087,16.6184,29700.0
2010-06-08 15:00:00,17.19,17.23,17.18,17.22,4800.0,16.6184,16.6571,16.6087,16.6474,4800.0
2010-06-08 15:10:00,17.21,17.21,17.15,17.15,181800.0,16.6377,16.6377,16.5797,16.5797,181800.0
2010-06-08 15:20:00,17.15,17.21,17.15,17.21,25200.0,16.5797,16.6377,16.5797,16.6377,25200.0
2010-06-08 15:30:00,17.25,17.31,17.23,17.31,4800.0,16.6764,16.7344,16.6571,16.7344,4800.0
2010-06-08 15:40:00,17.33,17.38,17.3,17.35,74400.0,16.7537,16.8021,16.7247,16.7731,74400.0
2010-06-08 15:50:00,17.36,17.37,17.33,17.33,20100.0,16.7827,16.7924,16.7537,16.7537,20100.0
2010-06-09 09:30:00,17.4,17.52,17.36,17.46,46800.0,16.8214,16.9374,16.7827,16.8794,46800.0
2010-06-09 09:40:00,17.46,17.48,17.36,17.37,38700.0,16.8794,16.8987,16.7827,16.7924,38700.0
2010-06-09 09:50:00,17.39,17.4,17.36,17.36,24900.0,16.8117,16.8214,16.7827,16.7827,24900.0
2010-06-09 10:00:00,17.39,17.39,17.3,17.3,40800.0,16.8117,16.8117,16.7247,16.7247,40800.0
2010-06-09 10:10:00,17.3,17.34,17.29,17.33,6000.0,16.7247,16.7634,16.7151,16.7537,6000.0
2010-06-09 10:20:00,17.34,17.36,17.34,17.36,3000.0,16.7634,16.7827,16.7634,16.7827,3000.0
2010-06-09 10:30:00,17.35,17.35,17.3,17.3,900.0,16.7731,16.7731,16.7247,16.7247,900.0
2010-06-09 10:40:00,17.27,17.34,17.26,17.32,108000.0,16.6957,16.7634,16.6861,16.7441,108000.0
2010-06-09 10:50:00,17.32,17.37,17.32,17.36,4500.0,16.7441,16.7924,16.7441,16.7827,4500.0
2010-06-09 11:00:00,17.39,17.44,17.34,17.43,13500.0,16.8117,16.8601,16.7634,16.8504,13500.0
2010-06-09 11:10:00,17.45,17.48,17.44,17.48,7800.0,16.8697,16.8987,16.8601,16.8987,7800.0
2010-06-09 11:20:00,17.48,17.58,17.48,17.57,43200.0,16.8987,16.9954,16.8987,16.9858,43200.0
2010-06-09 11:30:00,17.55,17.55,17.53,17.53,7500.0,16.9664,16.9664,16.9471,16.9471,7500.0
2010-06-09 11:40:00,17.52,17.52,17.47,17.47,4500.0,16.9374,16.9374,16.8891,16.8891,4500.0
2010-06-09 11:50:00,17.48,17.48,17.48,17.48,3000.0,16.8987,16.8987,16.8987,16.8987,3000.0
2010-06-09 12:00:00,17.51,17.51,17.51,17.51,1500.0,16.9278,16.9278,16.9278,16.9278,1500.0
2010-06-09 12:10:00,17.51,17.51,17.51,17.51,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2010-06-09 12:20:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-06-09 12:30:00,17.55,17.55,17.54,17.54,15000.0,16.9664,16.9664,16.9568,16.9568,15000.0
2010-06-09 12:40:00,17.55,17.55,17.54,17.54,3300.0,16.9664,16.9664,16.9568,16.9568,3300.0
2010-06-09 12:50:00,17.56,17.56,17.52,17.53,5100.0,16.9761,16.9761,16.9374,16.9471,5100.0
2010-06-09 13:00:00,17.52,17.53,17.52,17.53,900.0,16.9374,16.9471,16.9374,16.9471,900.0
2010-06-09 13:10:00,17.56,17.6,17.56,17.59,3000.0,16.9761,17.0148,16.9761,17.0051,3000.0
2010-06-09 13:20:00,17.57,17.6,17.57,17.58,1800.0,16.9858,17.0148,16.9858,16.9954,1800.0
2010-06-09 13:30:00,17.59,17.59,17.54,17.54,1200.0,17.0051,17.0051,16.9568,16.9568,1200.0
2010-06-09 13:40:00,17.51,17.53,17.5,17.52,6000.0,16.9278,16.9471,16.9181,16.9374,6000.0
2010-06-09 13:50:00,17.52,17.53,17.52,17.53,1800.0,16.9374,16.9471,16.9374,16.9471,1800.0
2010-06-09 14:00:00,17.54,17.54,17.48,17.48,4500.0,16.9568,16.9568,16.8987,16.8987,4500.0
2010-06-09 14:10:00,17.53,17.53,17.5,17.51,1800.0,16.9471,16.9471,16.9181,16.9278,1800.0
2010-06-09 14:20:00,17.51,17.52,17.48,17.51,9900.0,16.9278,16.9374,16.8987,16.9278,9900.0
2010-06-09 14:30:00,17.52,17.52,17.5,17.5,1200.0,16.9374,16.9374,16.9181,16.9181,1200.0
2010-06-09 14:40:00,17.5,17.5,17.43,17.43,8100.0,16.9181,16.9181,16.8504,16.8504,8100.0
2010-06-09 14:50:00,17.45,17.45,17.42,17.42,2100.0,16.8697,16.8697,16.8407,16.8407,2100.0
2010-06-09 15:00:00,17.35,17.36,17.34,17.35,61800.0,16.7731,16.7827,16.7634,16.7731,61800.0
2010-06-09 15:10:00,17.35,17.35,17.22,17.22,15300.0,16.7731,16.7731,16.6474,16.6474,15300.0
2010-06-09 15:20:00,17.21,17.31,17.2,17.3,100200.0,16.6377,16.7344,16.6281,16.7247,100200.0
2010-06-09 15:30:00,17.29,17.3,17.21,17.22,18000.0,16.7151,16.7247,16.6377,16.6474,18000.0
2010-06-09 15:40:00,17.22,17.26,17.18,17.2,91500.0,16.6474,16.6861,16.6087,16.6281,91500.0
2010-06-09 15:50:00,17.2,17.23,17.17,17.22,144900.0,16.6281,16.6571,16.5991,16.6474,144900.0
2010-06-10 09:30:00,17.52,17.53,17.37,17.49,22500.0,16.9374,16.9471,16.7924,16.9084,22500.0
2010-06-10 09:40:00,17.5,17.63,17.5,17.63,6600.0,16.9181,17.0438,16.9181,17.0438,6600.0
2010-06-10 09:50:00,17.65,17.71,17.65,17.66,8100.0,17.0631,17.1211,17.0631,17.0728,8100.0
2010-06-10 10:00:00,17.69,17.7,17.57,17.57,18600.0,17.1018,17.1114,16.9858,16.9858,18600.0
2010-06-10 10:10:00,17.56,17.59,17.55,17.59,3600.0,16.9761,17.0051,16.9664,17.0051,3600.0
2010-06-10 10:20:00,17.53,17.54,17.51,17.54,11100.0,16.9471,16.9568,16.9278,16.9568,11100.0
2010-06-10 10:30:00,17.61,17.61,17.58,17.59,3900.0,17.0244,17.0244,16.9954,17.0051,3900.0
2010-06-10 10:40:00,17.58,17.6,17.57,17.58,30900.0,16.9954,17.0148,16.9858,16.9954,30900.0
2010-06-10 10:50:00,17.59,17.61,17.58,17.61,2400.0,17.0051,17.0244,16.9954,17.0244,2400.0
2010-06-10 11:00:00,17.65,17.65,17.63,17.63,3300.0,17.0631,17.0631,17.0438,17.0438,3300.0
2010-06-10 11:10:00,17.62,17.62,17.62,17.62,600.0,17.0341,17.0341,17.0341,17.0341,600.0
2010-06-10 11:20:00,17.62,17.62,17.62,17.62,0.0,17.0341,17.0341,17.0341,17.0341,0.0
2010-06-10 11:30:00,17.63,17.63,17.59,17.59,6000.0,17.0438,17.0438,17.0051,17.0051,6000.0
2010-06-10 11:40:00,17.59,17.59,17.59,17.59,900.0,17.0051,17.0051,17.0051,17.0051,900.0
2010-06-10 11:50:00,17.59,17.63,17.59,17.63,4500.0,17.0051,17.0438,17.0051,17.0438,4500.0
2010-06-10 12:00:00,17.62,17.62,17.58,17.58,2100.0,17.0341,17.0341,16.9954,16.9954,2100.0
2010-06-10 12:10:00,17.58,17.58,17.57,17.57,6000.0,16.9954,16.9954,16.9858,16.9858,6000.0
2010-06-10 12:20:00,17.59,17.61,17.59,17.61,5100.0,17.0051,17.0244,17.0051,17.0244,5100.0
2010-06-10 12:30:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-06-10 12:40:00,17.61,17.61,17.59,17.59,1200.0,17.0244,17.0244,17.0051,17.0051,1200.0
2010-06-10 12:50:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-06-10 13:00:00,17.58,17.58,17.55,17.56,3600.0,16.9954,16.9954,16.9664,16.9761,3600.0
2010-06-10 13:10:00,17.58,17.58,17.52,17.55,21900.0,16.9954,16.9954,16.9374,16.9664,21900.0
2010-06-10 13:20:00,17.57,17.57,17.57,17.57,300.0,16.9858,16.9858,16.9858,16.9858,300.0
2010-06-10 13:30:00,17.59,17.59,17.59,17.59,8100.0,17.0051,17.0051,17.0051,17.0051,8100.0
2010-06-10 13:40:00,17.6,17.63,17.6,17.63,1200.0,17.0148,17.0438,17.0148,17.0438,1200.0
2010-06-10 13:50:00,17.63,17.63,17.63,17.63,600.0,17.0438,17.0438,17.0438,17.0438,600.0
2010-06-10 14:00:00,17.62,17.64,17.62,17.64,284700.0,17.0341,17.0534,17.0341,17.0534,284700.0
2010-06-10 14:10:00,17.63,17.64,17.63,17.64,900.0,17.0438,17.0534,17.0438,17.0534,900.0
2010-06-10 14:20:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-06-10 14:30:00,17.69,17.73,17.69,17.73,1200.0,17.1018,17.1404,17.1018,17.1404,1200.0
2010-06-10 14:40:00,17.78,17.78,17.76,17.78,6300.0,17.1888,17.1888,17.1694,17.1888,6300.0
2010-06-10 14:50:00,17.77,17.77,17.75,17.75,4500.0,17.1791,17.1791,17.1598,17.1598,4500.0
2010-06-10 15:00:00,17.75,17.77,17.74,17.76,12300.0,17.1598,17.1791,17.1501,17.1694,12300.0
2010-06-10 15:10:00,17.76,17.78,17.75,17.78,6300.0,17.1694,17.1888,17.1598,17.1888,6300.0
2010-06-10 15:20:00,17.8,17.81,17.76,17.76,36000.0,17.2081,17.2178,17.1694,17.1694,36000.0
2010-06-10 15:30:00,17.78,17.78,17.73,17.73,6900.0,17.1888,17.1888,17.1404,17.1404,6900.0
2010-06-10 15:40:00,17.74,17.77,17.74,17.75,15900.0,17.1501,17.1791,17.1501,17.1598,15900.0
2010-06-10 15:50:00,17.78,17.82,17.78,17.82,49200.0,17.1888,17.2274,17.1888,17.2274,49200.0
2010-06-11 09:30:00,17.69,17.69,17.66,17.66,2400.0,17.1018,17.1018,17.0728,17.0728,2400.0
2010-06-11 09:40:00,17.76,17.83,17.76,17.79,9300.0,17.1694,17.2371,17.1694,17.1984,9300.0
2010-06-11 09:50:00,17.82,17.93,17.82,17.93,77100.0,17.2274,17.3338,17.2274,17.3338,77100.0
2010-06-11 10:00:00,17.96,18.1,17.94,18.1,96600.0,17.3628,17.4981,17.3435,17.4981,96600.0
2010-06-11 10:10:00,18.1,18.12,18.09,18.09,5100.0,17.4981,17.5175,17.4885,17.4885,5100.0
2010-06-11 10:20:00,18.12,18.14,18.11,18.12,5100.0,17.5175,17.5368,17.5078,17.5175,5100.0
2010-06-11 10:30:00,18.14,18.14,18.08,18.08,4500.0,17.5368,17.5368,17.4788,17.4788,4500.0
2010-06-11 10:40:00,18.1,18.12,18.1,18.12,9000.0,17.4981,17.5175,17.4981,17.5175,9000.0
2010-06-11 10:50:00,18.12,18.12,18.04,18.04,4200.0,17.5175,17.5175,17.4401,17.4401,4200.0
2010-06-11 11:00:00,18.03,18.03,17.99,17.99,7200.0,17.4305,17.4305,17.3918,17.3918,7200.0
2010-06-11 11:10:00,17.97,17.99,17.96,17.96,3900.0,17.3725,17.3918,17.3628,17.3628,3900.0
2010-06-11 11:20:00,17.98,17.99,17.98,17.98,1500.0,17.3821,17.3918,17.3821,17.3821,1500.0
2010-06-11 11:30:00,18.0,18.04,18.0,18.01,2100.0,17.4015,17.4401,17.4015,17.4111,2100.0
2010-06-11 11:40:00,18.01,18.02,18.0,18.02,6000.0,17.4111,17.4208,17.4015,17.4208,6000.0
2010-06-11 11:50:00,18.02,18.05,18.01,18.02,5700.0,17.4208,17.4498,17.4111,17.4208,5700.0
2010-06-11 12:00:00,18.02,18.04,18.02,18.03,6300.0,17.4208,17.4401,17.4208,17.4305,6300.0
2010-06-11 12:10:00,18.04,18.05,18.03,18.04,4500.0,17.4401,17.4498,17.4305,17.4401,4500.0
2010-06-11 12:20:00,18.04,18.04,18.02,18.02,3300.0,17.4401,17.4401,17.4208,17.4208,3300.0
2010-06-11 12:30:00,18.03,18.03,18.01,18.03,4500.0,17.4305,17.4305,17.4111,17.4305,4500.0
2010-06-11 12:40:00,18.03,18.05,18.03,18.05,900.0,17.4305,17.4498,17.4305,17.4498,900.0
2010-06-11 12:50:00,18.05,18.06,18.04,18.06,4800.0,17.4498,17.4595,17.4401,17.4595,4800.0
2010-06-11 13:00:00,18.06,18.07,18.06,18.07,1500.0,17.4595,17.4691,17.4595,17.4691,1500.0
2010-06-11 13:10:00,18.08,18.09,18.08,18.09,1500.0,17.4788,17.4885,17.4788,17.4885,1500.0
2010-06-11 13:20:00,18.07,18.07,18.06,18.06,6000.0,17.4691,17.4691,17.4595,17.4595,6000.0
2010-06-11 13:30:00,18.07,18.07,18.03,18.04,11100.0,17.4691,17.4691,17.4305,17.4401,11100.0
2010-06-11 13:40:00,18.01,18.01,17.97,17.97,9600.0,17.4111,17.4111,17.3725,17.3725,9600.0
2010-06-11 13:50:00,17.97,18.0,17.97,17.99,6300.0,17.3725,17.4015,17.3725,17.3918,6300.0
2010-06-11 14:00:00,17.98,18.02,17.98,18.01,2100.0,17.3821,17.4208,17.3821,17.4111,2100.0
2010-06-11 14:10:00,18.02,18.02,17.98,17.98,6900.0,17.4208,17.4208,17.3821,17.3821,6900.0
2010-06-11 14:20:00,17.97,17.97,17.94,17.94,6000.0,17.3725,17.3725,17.3435,17.3435,6000.0
2010-06-11 14:30:00,17.97,17.98,17.96,17.96,4800.0,17.3725,17.3821,17.3628,17.3628,4800.0
2010-06-11 14:40:00,17.97,18.02,17.97,18.01,5700.0,17.3725,17.4208,17.3725,17.4111,5700.0
2010-06-11 14:50:00,18.02,18.02,17.99,17.99,9900.0,17.4208,17.4208,17.3918,17.3918,9900.0
2010-06-11 15:00:00,18.0,18.01,17.98,17.98,9000.0,17.4015,17.4111,17.3821,17.3821,9000.0
2010-06-11 15:10:00,17.98,18.01,17.96,18.01,11700.0,17.3821,17.4111,17.3628,17.4111,11700.0
2010-06-11 15:20:00,18.0,18.05,18.0,18.05,11700.0,17.4015,17.4498,17.4015,17.4498,11700.0
2010-06-11 15:30:00,18.04,18.06,18.04,18.05,12000.0,17.4401,17.4595,17.4401,17.4498,12000.0
2010-06-11 15:40:00,18.08,18.1,18.07,18.1,12300.0,17.4788,17.4981,17.4691,17.4981,12300.0
2010-06-11 15:50:00,18.11,18.13,18.09,18.13,29700.0,17.5078,17.5271,17.4885,17.5271,29700.0
2010-06-14 09:30:00,18.11,18.39,18.02,18.39,10800.0,17.5078,17.7785,17.4208,17.7785,10800.0
2010-06-14 09:40:00,18.38,18.38,18.34,18.37,1800.0,17.7688,17.7688,17.7302,17.7592,1800.0
2010-06-14 09:50:00,18.37,18.37,18.31,18.32,19200.0,17.7592,17.7592,17.7011,17.7108,19200.0
2010-06-14 10:00:00,18.36,18.36,18.3,18.3,3000.0,17.7495,17.7495,17.6915,17.6915,3000.0
2010-06-14 10:10:00,18.32,18.33,18.32,18.33,105900.0,17.7108,17.7205,17.7108,17.7205,105900.0
2010-06-14 10:20:00,18.36,18.39,18.36,18.37,30600.0,17.7495,17.7785,17.7495,17.7592,30600.0
2010-06-14 10:30:00,18.38,18.39,18.37,18.39,16500.0,17.7688,17.7785,17.7592,17.7785,16500.0
2010-06-14 10:40:00,18.39,18.41,18.39,18.41,1200.0,17.7785,17.7978,17.7785,17.7978,1200.0
2010-06-14 10:50:00,18.39,18.41,18.39,18.41,600.0,17.7785,17.7978,17.7785,17.7978,600.0
2010-06-14 11:00:00,18.42,18.44,18.42,18.44,38100.0,17.8075,17.8268,17.8075,17.8268,38100.0
2010-06-14 11:10:00,18.47,18.47,18.43,18.43,900.0,17.8558,17.8558,17.8172,17.8172,900.0
2010-06-14 11:20:00,18.46,18.49,18.46,18.49,155700.0,17.8462,17.8752,17.8462,17.8752,155700.0
2010-06-14 11:30:00,18.49,18.49,18.48,18.48,27600.0,17.8752,17.8752,17.8655,17.8655,27600.0
2010-06-14 11:40:00,18.48,18.49,18.46,18.47,37200.0,17.8655,17.8752,17.8462,17.8558,37200.0
2010-06-14 11:50:00,18.46,18.46,18.46,18.46,4800.0,17.8462,17.8462,17.8462,17.8462,4800.0
2010-06-14 12:00:00,18.45,18.46,18.45,18.46,900.0,17.8365,17.8462,17.8365,17.8462,900.0
2010-06-14 12:10:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-14 12:20:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-14 12:30:00,18.44,18.45,18.44,18.45,15600.0,17.8268,17.8365,17.8268,17.8365,15600.0
2010-06-14 12:40:00,18.41,18.42,18.41,18.42,15300.0,17.7978,17.8075,17.7978,17.8075,15300.0
2010-06-14 12:50:00,18.4,18.4,18.35,18.35,1200.0,17.7882,17.7882,17.7398,17.7398,1200.0
2010-06-14 13:00:00,18.39,18.39,18.38,18.39,8700.0,17.7785,17.7785,17.7688,17.7785,8700.0
2010-06-14 13:10:00,18.37,18.39,18.37,18.39,2700.0,17.7592,17.7785,17.7592,17.7785,2700.0
2010-06-14 13:20:00,18.39,18.39,18.38,18.38,900.0,17.7785,17.7785,17.7688,17.7688,900.0
2010-06-14 13:30:00,18.43,18.43,18.43,18.43,3300.0,17.8172,17.8172,17.8172,17.8172,3300.0
2010-06-14 13:40:00,18.44,18.44,18.41,18.41,900.0,17.8268,17.8268,17.7978,17.7978,900.0
2010-06-14 13:50:00,18.38,18.38,18.35,18.35,12900.0,17.7688,17.7688,17.7398,17.7398,12900.0
2010-06-14 14:00:00,18.29,18.31,18.27,18.28,6600.0,17.6818,17.7011,17.6625,17.6721,6600.0
2010-06-14 14:10:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-06-14 14:20:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-06-14 14:30:00,18.25,18.25,18.22,18.23,1800.0,17.6431,17.6431,17.6141,17.6238,1800.0
2010-06-14 14:40:00,18.26,18.28,18.26,18.28,1800.0,17.6528,17.6721,17.6528,17.6721,1800.0
2010-06-14 14:50:00,18.29,18.3,18.29,18.3,30900.0,17.6818,17.6915,17.6818,17.6915,30900.0
2010-06-14 15:00:00,18.31,18.31,18.29,18.29,11100.0,17.7011,17.7011,17.6818,17.6818,11100.0
2010-06-14 15:10:00,18.28,18.32,18.28,18.32,4500.0,17.6721,17.7108,17.6721,17.7108,4500.0
2010-06-14 15:20:00,18.31,18.31,18.25,18.26,7500.0,17.7011,17.7011,17.6431,17.6528,7500.0
2010-06-14 15:30:00,18.25,18.25,18.18,18.18,3000.0,17.6431,17.6431,17.5755,17.5755,3000.0
2010-06-14 15:40:00,18.19,18.23,18.18,18.23,13200.0,17.5851,17.6238,17.5755,17.6238,13200.0
2010-06-14 15:50:00,18.22,18.22,18.17,18.19,8400.0,17.6141,17.6141,17.5658,17.5851,8400.0
2010-06-15 09:30:00,18.22,18.3,18.19,18.3,16800.0,17.6141,17.6915,17.5851,17.6915,16800.0
2010-06-15 09:40:00,18.29,18.35,18.28,18.32,28800.0,17.6818,17.7398,17.6721,17.7108,28800.0
2010-06-15 09:50:00,18.34,18.39,18.34,18.39,2400.0,17.7302,17.7785,17.7302,17.7785,2400.0
2010-06-15 10:00:00,18.33,18.34,18.31,18.31,12600.0,17.7205,17.7302,17.7011,17.7011,12600.0
2010-06-15 10:10:00,18.29,18.29,18.27,18.27,3300.0,17.6818,17.6818,17.6625,17.6625,3300.0
2010-06-15 10:20:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-06-15 10:30:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-06-15 10:40:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-06-15 10:50:00,18.37,18.38,18.37,18.37,12300.0,17.7592,17.7688,17.7592,17.7592,12300.0
2010-06-15 11:00:00,18.37,18.38,18.35,18.37,3900.0,17.7592,17.7688,17.7398,17.7592,3900.0
2010-06-15 11:10:00,18.35,18.37,18.35,18.37,33000.0,17.7398,17.7592,17.7398,17.7592,33000.0
2010-06-15 11:20:00,18.37,18.38,18.37,18.38,5700.0,17.7592,17.7688,17.7592,17.7688,5700.0
2010-06-15 11:30:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-06-15 11:40:00,18.37,18.37,18.36,18.36,600.0,17.7592,17.7592,17.7495,17.7495,600.0
2010-06-15 11:50:00,18.42,18.43,18.4,18.4,2400.0,17.8075,17.8172,17.7882,17.7882,2400.0
2010-06-15 12:00:00,18.44,18.45,18.44,18.45,5100.0,17.8268,17.8365,17.8268,17.8365,5100.0
2010-06-15 12:10:00,18.44,18.46,18.44,18.46,1500.0,17.8268,17.8462,17.8268,17.8462,1500.0
2010-06-15 12:20:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-06-15 12:30:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-06-15 12:40:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-06-15 12:50:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-06-15 13:00:00,18.45,18.45,18.42,18.42,600.0,17.8365,17.8365,17.8075,17.8075,600.0
2010-06-15 13:10:00,18.45,18.47,18.45,18.47,6600.0,17.8365,17.8558,17.8365,17.8558,6600.0
2010-06-15 13:20:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 13:30:00,18.45,18.48,18.45,18.48,1800.0,17.8365,17.8655,17.8365,17.8655,1800.0
2010-06-15 13:40:00,18.47,18.47,18.46,18.47,900.0,17.8558,17.8558,17.8462,17.8558,900.0
2010-06-15 13:50:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-15 14:00:00,18.48,18.5,18.47,18.5,35400.0,17.8655,17.8848,17.8558,17.8848,35400.0
2010-06-15 14:10:00,18.51,18.55,18.51,18.55,46800.0,17.8945,17.9332,17.8945,17.9332,46800.0
2010-06-15 14:20:00,18.56,18.56,18.54,18.54,4200.0,17.9428,17.9428,17.9235,17.9235,4200.0
2010-06-15 14:30:00,18.54,18.56,18.54,18.56,900.0,17.9235,17.9428,17.9235,17.9428,900.0
2010-06-15 14:40:00,18.54,18.54,18.54,18.54,1800.0,17.9235,17.9235,17.9235,17.9235,1800.0
2010-06-15 14:50:00,18.51,18.52,18.51,18.52,600.0,17.8945,17.9042,17.8945,17.9042,600.0
2010-06-15 15:00:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-06-15 15:10:00,18.55,18.55,18.55,18.55,4500.0,17.9332,17.9332,17.9332,17.9332,4500.0
2010-06-15 15:20:00,18.55,18.57,18.55,18.56,37200.0,17.9332,17.9525,17.9332,17.9428,37200.0
2010-06-15 15:30:00,18.55,18.57,18.55,18.57,8100.0,17.9332,17.9525,17.9332,17.9525,8100.0
2010-06-15 15:40:00,18.57,18.59,18.56,18.59,17100.0,17.9525,17.9718,17.9428,17.9718,17100.0
2010-06-15 15:50:00,18.59,18.64,18.59,18.6,84900.0,17.9718,18.0202,17.9718,17.9815,84900.0
2010-06-16 09:30:00,18.63,18.63,18.51,18.51,8100.0,18.0105,18.0105,17.8945,17.8945,8100.0
2010-06-16 09:40:00,18.52,18.57,18.52,18.57,900.0,17.9042,17.9525,17.9042,17.9525,900.0
2010-06-16 09:50:00,18.51,18.51,18.5,18.5,9000.0,17.8945,17.8945,17.8848,17.8848,9000.0
2010-06-16 10:00:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-06-16 10:10:00,18.53,18.55,18.53,18.55,7500.0,17.9138,17.9332,17.9138,17.9332,7500.0
2010-06-16 10:20:00,18.54,18.54,18.49,18.52,16500.0,17.9235,17.9235,17.8752,17.9042,16500.0
2010-06-16 10:30:00,18.49,18.52,18.49,18.51,1200.0,17.8752,17.9042,17.8752,17.8945,1200.0
2010-06-16 10:40:00,18.52,18.54,18.52,18.54,1500.0,17.9042,17.9235,17.9042,17.9235,1500.0
2010-06-16 10:50:00,18.49,18.55,18.49,18.55,24600.0,17.8752,17.9332,17.8752,17.9332,24600.0
2010-06-16 11:00:00,18.56,18.57,18.55,18.55,900.0,17.9428,17.9525,17.9332,17.9332,900.0
2010-06-16 11:10:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-16 11:20:00,18.56,18.57,18.56,18.57,600.0,17.9428,17.9525,17.9428,17.9525,600.0
2010-06-16 11:30:00,18.56,18.57,18.55,18.57,7500.0,17.9428,17.9525,17.9332,17.9525,7500.0
2010-06-16 11:40:00,18.58,18.58,18.52,18.52,2700.0,17.9622,17.9622,17.9042,17.9042,2700.0
2010-06-16 11:50:00,18.54,18.56,18.53,18.56,8100.0,17.9235,17.9428,17.9138,17.9428,8100.0
2010-06-16 12:00:00,18.55,18.59,18.55,18.59,16500.0,17.9332,17.9718,17.9332,17.9718,16500.0
2010-06-16 12:10:00,18.58,18.58,18.58,18.58,3000.0,17.9622,17.9622,17.9622,17.9622,3000.0
2010-06-16 12:20:00,18.58,18.58,18.56,18.56,1200.0,17.9622,17.9622,17.9428,17.9428,1200.0
2010-06-16 12:30:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 12:40:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-06-16 12:50:00,18.52,18.52,18.52,18.52,1500.0,17.9042,17.9042,17.9042,17.9042,1500.0
2010-06-16 13:00:00,18.53,18.53,18.53,18.53,1800.0,17.9138,17.9138,17.9138,17.9138,1800.0
2010-06-16 13:10:00,18.51,18.52,18.5,18.5,11400.0,17.8945,17.9042,17.8848,17.8848,11400.0
2010-06-16 13:20:00,18.51,18.53,18.5,18.53,1200.0,17.8945,17.9138,17.8848,17.9138,1200.0
2010-06-16 13:30:00,18.53,18.53,18.52,18.52,900.0,17.9138,17.9138,17.9042,17.9042,900.0
2010-06-16 13:40:00,18.52,18.52,18.51,18.51,3600.0,17.9042,17.9042,17.8945,17.8945,3600.0
2010-06-16 13:50:00,18.52,18.54,18.52,18.53,1500.0,17.9042,17.9235,17.9042,17.9138,1500.0
2010-06-16 14:00:00,18.54,18.57,18.54,18.57,37200.0,17.9235,17.9525,17.9235,17.9525,37200.0
2010-06-16 14:10:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 14:20:00,18.56,18.56,18.55,18.55,1200.0,17.9428,17.9428,17.9332,17.9332,1200.0
2010-06-16 14:30:00,18.56,18.57,18.55,18.55,5100.0,17.9428,17.9525,17.9332,17.9332,5100.0
2010-06-16 14:40:00,18.54,18.54,18.52,18.54,3600.0,17.9235,17.9235,17.9042,17.9235,3600.0
2010-06-16 14:50:00,18.55,18.56,18.54,18.56,7800.0,17.9332,17.9428,17.9235,17.9428,7800.0
2010-06-16 15:00:00,18.54,18.54,18.5,18.5,18300.0,17.9235,17.9235,17.8848,17.8848,18300.0
2010-06-16 15:10:00,18.5,18.5,18.43,18.43,1200.0,17.8848,17.8848,17.8172,17.8172,1200.0
2010-06-16 15:20:00,18.4,18.43,18.4,18.43,11100.0,17.7882,17.8172,17.7882,17.8172,11100.0
2010-06-16 15:30:00,18.43,18.46,18.41,18.46,8100.0,17.8172,17.8462,17.7978,17.8462,8100.0
2010-06-16 15:40:00,18.46,18.46,18.43,18.45,15900.0,17.8462,17.8462,17.8172,17.8365,15900.0
2010-06-16 15:50:00,18.44,18.44,18.41,18.43,83400.0,17.8268,17.8268,17.7978,17.8172,83400.0
2010-06-17 09:30:00,18.54,18.54,18.45,18.45,14700.0,17.9235,17.9235,17.8365,17.8365,14700.0
2010-06-17 09:40:00,18.43,18.43,18.39,18.41,75000.0,17.8172,17.8172,17.7785,17.7978,75000.0
2010-06-17 09:50:00,18.4,18.49,18.4,18.48,16800.0,17.7882,17.8752,17.7882,17.8655,16800.0
2010-06-17 10:00:00,18.47,18.48,18.37,18.39,28500.0,17.8558,17.8655,17.7592,17.7785,28500.0
2010-06-17 10:10:00,18.33,18.33,18.32,18.32,5100.0,17.7205,17.7205,17.7108,17.7108,5100.0
2010-06-17 10:20:00,18.3,18.3,18.26,18.26,3300.0,17.6915,17.6915,17.6528,17.6528,3300.0
2010-06-17 10:30:00,18.25,18.26,18.24,18.24,7500.0,17.6431,17.6528,17.6335,17.6335,7500.0
2010-06-17 10:40:00,18.24,18.25,18.21,18.23,137400.0,17.6335,17.6431,17.6045,17.6238,137400.0
2010-06-17 10:50:00,18.22,18.23,18.22,18.22,1200.0,17.6141,17.6238,17.6141,17.6141,1200.0
2010-06-17 11:00:00,18.22,18.23,18.19,18.22,48900.0,17.6141,17.6238,17.5851,17.6141,48900.0
2010-06-17 11:10:00,18.24,18.28,18.24,18.25,57300.0,17.6335,17.6721,17.6335,17.6431,57300.0
2010-06-17 11:20:00,18.25,18.29,18.25,18.29,30000.0,17.6431,17.6818,17.6431,17.6818,30000.0
2010-06-17 11:30:00,18.27,18.32,18.27,18.31,1500.0,17.6625,17.7108,17.6625,17.7011,1500.0
2010-06-17 11:40:00,18.32,18.37,18.32,18.37,12300.0,17.7108,17.7592,17.7108,17.7592,12300.0
2010-06-17 11:50:00,18.37,18.38,18.36,18.37,10800.0,17.7592,17.7688,17.7495,17.7592,10800.0
2010-06-17 12:00:00,18.35,18.35,18.31,18.32,3000.0,17.7398,17.7398,17.7011,17.7108,3000.0
2010-06-17 12:10:00,18.31,18.32,18.29,18.29,16500.0,17.7011,17.7108,17.6818,17.6818,16500.0
2010-06-17 12:20:00,18.29,18.3,18.28,18.29,4200.0,17.6818,17.6915,17.6721,17.6818,4200.0
2010-06-17 12:30:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:40:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:50:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 13:00:00,18.28,18.31,18.28,18.3,6600.0,17.6721,17.7011,17.6721,17.6915,6600.0
2010-06-17 13:10:00,18.31,18.32,18.3,18.32,1500.0,17.7011,17.7108,17.6915,17.7108,1500.0
2010-06-17 13:20:00,18.33,18.33,18.3,18.31,56400.0,17.7205,17.7205,17.6915,17.7011,56400.0
2010-06-17 13:30:00,18.32,18.33,18.32,18.33,29400.0,17.7108,17.7205,17.7108,17.7205,29400.0
2010-06-17 13:40:00,18.34,18.34,18.33,18.33,1800.0,17.7302,17.7302,17.7205,17.7205,1800.0
2010-06-17 13:50:00,18.35,18.39,18.35,18.39,1800.0,17.7398,17.7785,17.7398,17.7785,1800.0
2010-06-17 14:00:00,18.4,18.42,18.4,18.42,2100.0,17.7882,17.8075,17.7882,17.8075,2100.0
2010-06-17 14:10:00,18.43,18.43,18.41,18.41,1200.0,17.8172,17.8172,17.7978,17.7978,1200.0
2010-06-17 14:20:00,18.39,18.4,18.39,18.39,2700.0,17.7785,17.7882,17.7785,17.7785,2700.0
2010-06-17 14:30:00,18.37,18.37,18.36,18.36,1800.0,17.7592,17.7592,17.7495,17.7495,1800.0
2010-06-17 14:40:00,18.32,18.32,18.32,18.32,10500.0,17.7108,17.7108,17.7108,17.7108,10500.0
2010-06-17 14:50:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-06-17 15:00:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-06-17 15:10:00,18.35,18.35,18.29,18.29,600.0,17.7398,17.7398,17.6818,17.6818,600.0
2010-06-17 15:20:00,18.31,18.31,18.29,18.29,2400.0,17.7011,17.7011,17.6818,17.6818,2400.0
2010-06-17 15:30:00,18.3,18.36,18.3,18.35,3300.0,17.6915,17.7495,17.6915,17.7398,3300.0
2010-06-17 15:40:00,18.34,18.39,18.34,18.39,6900.0,17.7302,17.7785,17.7302,17.7785,6900.0
2010-06-17 15:50:00,18.38,18.39,18.37,18.37,19200.0,17.7688,17.7785,17.7592,17.7592,19200.0
2010-06-18 09:30:00,18.39,18.58,18.39,18.51,77700.0,17.7785,17.9622,17.7785,17.8945,77700.0
2010-06-18 09:40:00,18.5,18.5,18.42,18.44,182100.0,17.8848,17.8848,17.8075,17.8268,182100.0
2010-06-18 09:50:00,18.44,18.44,18.41,18.43,52200.0,17.8268,17.8268,17.7978,17.8172,52200.0
2010-06-18 10:00:00,18.43,18.48,18.42,18.48,18600.0,17.8172,17.8655,17.8075,17.8655,18600.0
2010-06-18 10:10:00,18.49,18.55,18.49,18.55,86100.0,17.8752,17.9332,17.8752,17.9332,86100.0
2010-06-18 10:20:00,18.52,18.57,18.52,18.57,16800.0,17.9042,17.9525,17.9042,17.9525,16800.0
2010-06-18 10:30:00,18.57,18.62,18.57,18.62,13500.0,17.9525,18.0008,17.9525,18.0008,13500.0
2010-06-18 10:40:00,18.62,18.62,18.6,18.61,12300.0,18.0008,18.0008,17.9815,17.9912,12300.0
2010-06-18 10:50:00,18.62,18.7,18.62,18.63,114300.0,18.0008,18.0782,18.0008,18.0105,114300.0
2010-06-18 11:00:00,18.63,18.63,18.6,18.6,24900.0,18.0105,18.0105,17.9815,17.9815,24900.0
2010-06-18 11:10:00,18.6,18.6,18.58,18.58,18300.0,17.9815,17.9815,17.9622,17.9622,18300.0
2010-06-18 11:20:00,18.57,18.58,18.57,18.57,1500.0,17.9525,17.9622,17.9525,17.9525,1500.0
2010-06-18 11:30:00,18.57,18.58,18.56,18.58,5700.0,17.9525,17.9622,17.9428,17.9622,5700.0
2010-06-18 11:40:00,18.56,18.56,18.55,18.56,6600.0,17.9428,17.9428,17.9332,17.9428,6600.0
2010-06-18 11:50:00,18.56,18.57,18.56,18.56,9300.0,17.9428,17.9525,17.9428,17.9428,9300.0
2010-06-18 12:00:00,18.57,18.58,18.56,18.56,8100.0,17.9525,17.9622,17.9428,17.9428,8100.0
2010-06-18 12:10:00,18.56,18.57,18.55,18.56,41700.0,17.9428,17.9525,17.9332,17.9428,41700.0
2010-06-18 12:20:00,18.56,18.56,18.49,18.49,9600.0,17.9428,17.9428,17.8752,17.8752,9600.0
2010-06-18 12:30:00,18.49,18.49,18.46,18.46,19800.0,17.8752,17.8752,17.8462,17.8462,19800.0
2010-06-18 12:40:00,18.46,18.46,18.46,18.46,17100.0,17.8462,17.8462,17.8462,17.8462,17100.0
2010-06-18 12:50:00,18.48,18.49,18.48,18.49,11400.0,17.8655,17.8752,17.8655,17.8752,11400.0
2010-06-18 13:00:00,18.48,18.51,18.48,18.51,52800.0,17.8655,17.8945,17.8655,17.8945,52800.0
2010-06-18 13:10:00,18.51,18.52,18.51,18.51,22200.0,17.8945,17.9042,17.8945,17.8945,22200.0
2010-06-18 13:20:00,18.51,18.51,18.5,18.5,38400.0,17.8945,17.8945,17.8848,17.8848,38400.0
2010-06-18 13:30:00,18.5,18.52,18.5,18.51,82800.0,17.8848,17.9042,17.8848,17.8945,82800.0
2010-06-18 13:40:00,18.52,18.54,18.51,18.52,78900.0,17.9042,17.9235,17.8945,17.9042,78900.0
2010-06-18 13:50:00,18.52,18.53,18.5,18.53,43500.0,17.9042,17.9138,17.8848,17.9138,43500.0
2010-06-18 14:00:00,18.53,18.54,18.53,18.54,60000.0,17.9138,17.9235,17.9138,17.9235,60000.0
2010-06-18 14:10:00,18.54,18.59,18.54,18.58,102900.0,17.9235,17.9718,17.9235,17.9622,102900.0
2010-06-18 14:20:00,18.59,18.59,18.58,18.59,39000.0,17.9718,17.9718,17.9622,17.9718,39000.0
2010-06-18 14:30:00,18.59,18.59,18.58,18.58,6000.0,17.9718,17.9718,17.9622,17.9622,6000.0
2010-06-18 14:40:00,18.6,18.6,18.6,18.6,2700.0,17.9815,17.9815,17.9815,17.9815,2700.0
2010-06-18 14:50:00,18.6,18.61,18.6,18.6,11700.0,17.9815,17.9912,17.9815,17.9815,11700.0
2010-06-18 15:00:00,18.6,18.6,18.56,18.56,33000.0,17.9815,17.9815,17.9428,17.9428,33000.0
2010-06-18 15:10:00,18.56,18.57,18.56,18.56,6900.0,17.9428,17.9525,17.9428,17.9428,6900.0
2010-06-18 15:20:00,18.56,18.58,18.56,18.58,4800.0,17.9428,17.9622,17.9428,17.9622,4800.0
2010-06-18 15:30:00,18.6,18.62,18.59,18.6,8400.0,17.9815,18.0008,17.9718,17.9815,8400.0
2010-06-18 15:40:00,18.62,18.66,18.62,18.65,24300.0,18.0008,18.0395,18.0008,18.0298,24300.0
2010-06-18 15:50:00,18.64,18.64,18.57,18.61,165000.0,18.0202,18.0202,17.9525,17.9912,165000.0
2010-06-21 09:30:00,18.82,18.88,18.82,18.82,18000.0,18.1942,18.2522,18.1942,18.1942,18000.0
2010-06-21 09:40:00,18.81,18.82,18.75,18.78,4800.0,18.1845,18.1942,18.1265,18.1555,4800.0
2010-06-21 09:50:00,18.81,18.84,18.8,18.84,7200.0,18.1845,18.2135,18.1749,18.2135,7200.0
2010-06-21 10:00:00,18.86,18.87,18.84,18.84,3600.0,18.2329,18.2425,18.2135,18.2135,3600.0
2010-06-21 10:10:00,18.85,18.86,18.84,18.84,3000.0,18.2232,18.2329,18.2135,18.2135,3000.0
2010-06-21 10:20:00,18.82,18.82,18.81,18.81,900.0,18.1942,18.1942,18.1845,18.1845,900.0
2010-06-21 10:30:00,18.8,18.8,18.8,18.8,600.0,18.1749,18.1749,18.1749,18.1749,600.0
2010-06-21 10:40:00,18.82,18.82,18.81,18.82,1200.0,18.1942,18.1942,18.1845,18.1942,1200.0
2010-06-21 10:50:00,18.78,18.78,18.76,18.76,2100.0,18.1555,18.1555,18.1362,18.1362,2100.0
2010-06-21 11:00:00,18.73,18.73,18.73,18.73,1500.0,18.1072,18.1072,18.1072,18.1072,1500.0
2010-06-21 11:10:00,18.76,18.78,18.76,18.78,2400.0,18.1362,18.1555,18.1362,18.1555,2400.0
2010-06-21 11:20:00,18.76,18.76,18.73,18.76,4500.0,18.1362,18.1362,18.1072,18.1362,4500.0
2010-06-21 11:30:00,18.76,18.77,18.75,18.75,10200.0,18.1362,18.1459,18.1265,18.1265,10200.0
2010-06-21 11:40:00,18.75,18.75,18.72,18.72,6300.0,18.1265,18.1265,18.0975,18.0975,6300.0
2010-06-21 11:50:00,18.7,18.7,18.69,18.69,1800.0,18.0782,18.0782,18.0685,18.0685,1800.0
2010-06-21 12:00:00,18.7,18.7,18.65,18.65,48300.0,18.0782,18.0782,18.0298,18.0298,48300.0
2010-06-21 12:10:00,18.65,18.66,18.65,18.66,1200.0,18.0298,18.0395,18.0298,18.0395,1200.0
2010-06-21 12:20:00,18.66,18.66,18.63,18.63,2700.0,18.0395,18.0395,18.0105,18.0105,2700.0
2010-06-21 12:30:00,18.64,18.64,18.61,18.61,1500.0,18.0202,18.0202,17.9912,17.9912,1500.0
2010-06-21 12:40:00,18.66,18.66,18.66,18.66,900.0,18.0395,18.0395,18.0395,18.0395,900.0
2010-06-21 12:50:00,18.65,18.67,18.64,18.67,2400.0,18.0298,18.0492,18.0202,18.0492,2400.0
2010-06-21 13:00:00,18.66,18.67,18.66,18.66,2400.0,18.0395,18.0492,18.0395,18.0395,2400.0
2010-06-21 13:10:00,18.66,18.67,18.66,18.67,600.0,18.0395,18.0492,18.0395,18.0492,600.0
2010-06-21 13:20:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-06-21 13:30:00,18.66,18.67,18.63,18.63,38400.0,18.0395,18.0492,18.0105,18.0105,38400.0
2010-06-21 13:40:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-06-21 13:50:00,18.65,18.65,18.65,18.65,600.0,18.0298,18.0298,18.0298,18.0298,600.0
2010-06-21 14:00:00,18.64,18.65,18.64,18.65,22800.0,18.0202,18.0298,18.0202,18.0298,22800.0
2010-06-21 14:10:00,18.66,18.68,18.65,18.66,8400.0,18.0395,18.0588,18.0298,18.0395,8400.0
2010-06-21 14:20:00,18.66,18.66,18.62,18.62,2700.0,18.0395,18.0395,18.0008,18.0008,2700.0
2010-06-21 14:30:00,18.64,18.66,18.64,18.66,1800.0,18.0202,18.0395,18.0202,18.0395,1800.0
2010-06-21 14:40:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-06-21 14:50:00,18.62,18.62,18.6,18.6,1500.0,18.0008,18.0008,17.9815,17.9815,1500.0
2010-06-21 15:00:00,18.6,18.6,18.55,18.55,3000.0,17.9815,17.9815,17.9332,17.9332,3000.0
2010-06-21 15:10:00,18.53,18.54,18.47,18.47,5700.0,17.9138,17.9235,17.8558,17.8558,5700.0
2010-06-21 15:20:00,18.48,18.5,18.47,18.49,16800.0,17.8655,17.8848,17.8558,17.8752,16800.0
2010-06-21 15:30:00,18.48,18.51,18.48,18.49,4200.0,17.8655,17.8945,17.8655,17.8752,4200.0
2010-06-21 15:40:00,18.48,18.48,18.39,18.39,90600.0,17.8655,17.8655,17.7785,17.7785,90600.0
2010-06-21 15:50:00,18.42,18.48,18.42,18.48,20100.0,17.8075,17.8655,17.8075,17.8655,20100.0
2010-06-22 09:30:00,18.6,18.6,18.6,18.6,75600.0,17.9815,17.9815,17.9815,17.9815,75600.0
2010-06-22 09:40:00,18.59,18.63,18.57,18.63,5400.0,17.9718,18.0105,17.9525,18.0105,5400.0
2010-06-22 09:50:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-06-22 10:00:00,18.44,18.44,18.44,18.44,1200.0,17.8268,17.8268,17.8268,17.8268,1200.0
2010-06-22 10:10:00,18.45,18.45,18.42,18.42,3600.0,17.8365,17.8365,17.8075,17.8075,3600.0
2010-06-22 10:20:00,18.42,18.44,18.42,18.43,1800.0,17.8075,17.8268,17.8075,17.8172,1800.0
2010-06-22 10:30:00,18.44,18.45,18.44,18.45,1200.0,17.8268,17.8365,17.8268,17.8365,1200.0
2010-06-22 10:40:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 10:50:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-06-22 11:00:00,18.55,18.55,18.52,18.52,4200.0,17.9332,17.9332,17.9042,17.9042,4200.0
2010-06-22 11:10:00,18.51,18.54,18.51,18.54,1500.0,17.8945,17.9235,17.8945,17.9235,1500.0
2010-06-22 11:20:00,18.53,18.56,18.53,18.56,900.0,17.9138,17.9428,17.9138,17.9428,900.0
2010-06-22 11:30:00,18.6,18.61,18.6,18.61,600.0,17.9815,17.9912,17.9815,17.9912,600.0
2010-06-22 11:40:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-06-22 11:50:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-22 12:00:00,18.57,18.57,18.55,18.55,900.0,17.9525,17.9525,17.9332,17.9332,900.0
2010-06-22 12:10:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 12:20:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-06-22 12:30:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-06-22 12:40:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-06-22 12:50:00,18.45,18.45,18.45,18.45,1200.0,17.8365,17.8365,17.8365,17.8365,1200.0
2010-06-22 13:00:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 13:10:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-22 13:20:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-06-22 13:30:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-06-22 13:40:00,18.46,18.52,18.46,18.5,7500.0,17.8462,17.9042,17.8462,17.8848,7500.0
2010-06-22 13:50:00,18.49,18.49,18.45,18.46,1500.0,17.8752,17.8752,17.8365,17.8462,1500.0
2010-06-22 14:00:00,18.4,18.41,18.4,18.41,600.0,17.7882,17.7978,17.7882,17.7978,600.0
2010-06-22 14:10:00,18.39,18.41,18.39,18.39,14400.0,17.7785,17.7978,17.7785,17.7785,14400.0
2010-06-22 14:20:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-06-22 14:30:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-06-22 14:40:00,18.35,18.35,18.29,18.29,8400.0,17.7398,17.7398,17.6818,17.6818,8400.0
2010-06-22 14:50:00,18.27,18.27,18.22,18.22,10200.0,17.6625,17.6625,17.6141,17.6141,10200.0
2010-06-22 15:00:00,18.23,18.23,18.23,18.23,1500.0,17.6238,17.6238,17.6238,17.6238,1500.0
2010-06-22 15:10:00,18.23,18.26,18.21,18.25,11100.0,17.6238,17.6528,17.6045,17.6431,11100.0
2010-06-22 15:20:00,18.27,18.27,18.24,18.25,12300.0,17.6625,17.6625,17.6335,17.6431,12300.0
2010-06-22 15:30:00,18.19,18.2,18.17,18.2,4800.0,17.5851,17.5948,17.5658,17.5948,4800.0
2010-06-22 15:40:00,18.2,18.21,18.16,18.16,8400.0,17.5948,17.6045,17.5561,17.5561,8400.0
2010-06-22 15:50:00,18.16,18.16,18.12,18.13,25500.0,17.5561,17.5561,17.5175,17.5271,25500.0
2010-06-23 09:30:00,18.09,18.2,18.01,18.14,23100.0,17.4885,17.5948,17.4111,17.5368,23100.0
2010-06-23 09:40:00,18.13,18.13,18.07,18.07,6600.0,17.5271,17.5271,17.4691,17.4691,6600.0
2010-06-23 09:50:00,18.13,18.2,18.13,18.2,25500.0,17.5271,17.5948,17.5271,17.5948,25500.0
2010-06-23 10:00:00,18.15,18.15,18.03,18.03,12600.0,17.5465,17.5465,17.4305,17.4305,12600.0
2010-06-23 10:10:00,18.0,18.05,18.0,18.03,33300.0,17.4015,17.4498,17.4015,17.4305,33300.0
2010-06-23 10:20:00,18.03,18.03,17.99,17.99,3300.0,17.4305,17.4305,17.3918,17.3918,3300.0
2010-06-23 10:30:00,18.07,18.07,18.05,18.05,11700.0,17.4691,17.4691,17.4498,17.4498,11700.0
2010-06-23 10:40:00,18.06,18.09,18.06,18.09,1500.0,17.4595,17.4885,17.4595,17.4885,1500.0
2010-06-23 10:50:00,18.13,18.13,18.13,18.13,2400.0,17.5271,17.5271,17.5271,17.5271,2400.0
2010-06-23 11:00:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 11:10:00,18.09,18.1,18.09,18.09,4500.0,17.4885,17.4981,17.4885,17.4885,4500.0
2010-06-23 11:20:00,18.13,18.15,18.13,18.15,3300.0,17.5271,17.5465,17.5271,17.5465,3300.0
2010-06-23 11:30:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-23 11:40:00,18.17,18.19,18.17,18.19,18300.0,17.5658,17.5851,17.5658,17.5851,18300.0
2010-06-23 11:50:00,18.16,18.16,18.13,18.13,22200.0,17.5561,17.5561,17.5271,17.5271,22200.0
2010-06-23 12:00:00,18.16,18.16,18.16,18.16,3600.0,17.5561,17.5561,17.5561,17.5561,3600.0
2010-06-23 12:10:00,18.16,18.16,18.15,18.15,1200.0,17.5561,17.5561,17.5465,17.5465,1200.0
2010-06-23 12:20:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-23 12:30:00,18.17,18.18,18.17,18.18,6300.0,17.5658,17.5755,17.5658,17.5755,6300.0
2010-06-23 12:40:00,18.2,18.2,18.2,18.2,1500.0,17.5948,17.5948,17.5948,17.5948,1500.0
2010-06-23 12:50:00,18.21,18.21,18.21,18.21,4200.0,17.6045,17.6045,17.6045,17.6045,4200.0
2010-06-23 13:00:00,18.22,18.22,18.22,18.22,7500.0,17.6141,17.6141,17.6141,17.6141,7500.0
2010-06-23 13:10:00,18.23,18.23,18.23,18.23,13500.0,17.6238,17.6238,17.6238,17.6238,13500.0
2010-06-23 13:20:00,18.21,18.23,18.2,18.23,1200.0,17.6045,17.6238,17.5948,17.6238,1200.0
2010-06-23 13:30:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-06-23 13:40:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-23 13:50:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-06-23 14:00:00,18.22,18.22,18.22,18.22,300.0,17.6141,17.6141,17.6141,17.6141,300.0
2010-06-23 14:10:00,18.21,18.22,18.18,18.19,17700.0,17.6045,17.6141,17.5755,17.5851,17700.0
2010-06-23 14:20:00,18.19,18.23,18.16,18.23,9900.0,17.5851,17.6238,17.5561,17.6238,9900.0
2010-06-23 14:30:00,18.25,18.34,18.25,18.29,282000.0,17.6431,17.7302,17.6431,17.6818,282000.0
2010-06-23 14:40:00,18.26,18.26,18.18,18.19,14700.0,17.6528,17.6528,17.5755,17.5851,14700.0
2010-06-23 14:50:00,18.19,18.2,18.15,18.16,17400.0,17.5851,17.5948,17.5465,17.5561,17400.0
2010-06-23 15:00:00,18.17,18.22,18.11,18.11,42000.0,17.5658,17.6141,17.5078,17.5078,42000.0
2010-06-23 15:10:00,18.13,18.19,18.12,18.15,18900.0,17.5271,17.5851,17.5175,17.5465,18900.0
2010-06-23 15:20:00,18.15,18.22,18.14,18.2,17400.0,17.5465,17.6141,17.5368,17.5948,17400.0
2010-06-23 15:30:00,18.19,18.23,18.15,18.23,15600.0,17.5851,17.6238,17.5465,17.6238,15600.0
2010-06-23 15:40:00,18.23,18.25,18.21,18.23,26400.0,17.6238,17.6431,17.6045,17.6238,26400.0
2010-06-23 15:50:00,18.24,18.24,18.19,18.19,9300.0,17.6335,17.6335,17.5851,17.5851,9300.0
2010-06-24 09:30:00,18.15,18.16,18.05,18.05,19500.0,17.5465,17.5561,17.4498,17.4498,19500.0
2010-06-24 09:40:00,18.06,18.07,18.03,18.05,64800.0,17.4595,17.4691,17.4305,17.4498,64800.0
2010-06-24 09:50:00,18.03,18.03,17.93,17.93,51300.0,17.4305,17.4305,17.3338,17.3338,51300.0
2010-06-24 10:00:00,17.94,18.09,17.94,18.09,46800.0,17.3435,17.4885,17.3435,17.4885,46800.0
2010-06-24 10:10:00,18.1,18.11,18.05,18.07,54000.0,17.4981,17.5078,17.4498,17.4691,54000.0
2010-06-24 10:20:00,18.15,18.16,18.15,18.16,2400.0,17.5465,17.5561,17.5465,17.5561,2400.0
2010-06-24 10:30:00,18.13,18.13,18.08,18.12,40500.0,17.5271,17.5271,17.4788,17.5175,40500.0
2010-06-24 10:40:00,18.12,18.12,18.04,18.04,3900.0,17.5175,17.5175,17.4401,17.4401,3900.0
2010-06-24 10:50:00,18.04,18.04,17.97,18.04,2400.0,17.4401,17.4401,17.3725,17.4401,2400.0
2010-06-24 11:00:00,18.02,18.02,17.99,17.99,6600.0,17.4208,17.4208,17.3918,17.3918,6600.0
2010-06-24 11:10:00,17.99,18.03,17.99,18.03,3000.0,17.3918,17.4305,17.3918,17.4305,3000.0
2010-06-24 11:20:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2010-06-24 11:30:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-06-24 11:40:00,18.05,18.05,18.05,18.05,900.0,17.4498,17.4498,17.4498,17.4498,900.0
2010-06-24 11:50:00,18.03,18.03,18.02,18.03,10800.0,17.4305,17.4305,17.4208,17.4305,10800.0
2010-06-24 12:00:00,18.06,18.06,18.02,18.02,3900.0,17.4595,17.4595,17.4208,17.4208,3900.0
2010-06-24 12:10:00,18.03,18.03,18.01,18.02,6600.0,17.4305,17.4305,17.4111,17.4208,6600.0
2010-06-24 12:20:00,18.02,18.02,18.02,18.02,3000.0,17.4208,17.4208,17.4208,17.4208,3000.0
2010-06-24 12:30:00,18.01,18.01,18.01,18.01,1500.0,17.4111,17.4111,17.4111,17.4111,1500.0
2010-06-24 12:40:00,18.0,18.0,17.97,17.98,7800.0,17.4015,17.4015,17.3725,17.3821,7800.0
2010-06-24 12:50:00,18.0,18.02,18.0,18.02,2400.0,17.4015,17.4208,17.4015,17.4208,2400.0
2010-06-24 13:00:00,18.02,18.07,18.01,18.06,8100.0,17.4208,17.4691,17.4111,17.4595,8100.0
2010-06-24 13:10:00,18.08,18.14,18.08,18.12,2100.0,17.4788,17.5368,17.4788,17.5175,2100.0
2010-06-24 13:20:00,18.11,18.11,18.1,18.1,900.0,17.5078,17.5078,17.4981,17.4981,900.0
2010-06-24 13:30:00,18.1,18.17,18.1,18.17,3000.0,17.4981,17.5658,17.4981,17.5658,3000.0
2010-06-24 13:40:00,18.15,18.17,18.15,18.17,16500.0,17.5465,17.5658,17.5465,17.5658,16500.0
2010-06-24 13:50:00,18.17,18.21,18.17,18.21,4200.0,17.5658,17.6045,17.5658,17.6045,4200.0
2010-06-24 14:00:00,18.21,18.21,18.19,18.19,2400.0,17.6045,17.6045,17.5851,17.5851,2400.0
2010-06-24 14:10:00,18.14,18.14,18.14,18.14,1200.0,17.5368,17.5368,17.5368,17.5368,1200.0
2010-06-24 14:20:00,18.14,18.17,18.14,18.17,900.0,17.5368,17.5658,17.5368,17.5658,900.0
2010-06-24 14:30:00,18.13,18.13,18.11,18.11,1500.0,17.5271,17.5271,17.5078,17.5078,1500.0
2010-06-24 14:40:00,18.11,18.12,18.06,18.06,2700.0,17.5078,17.5175,17.4595,17.4595,2700.0
2010-06-24 14:50:00,18.07,18.07,18.06,18.07,3000.0,17.4691,17.4691,17.4595,17.4691,3000.0
2010-06-24 15:00:00,18.07,18.1,18.07,18.09,9000.0,17.4691,17.4981,17.4691,17.4885,9000.0
2010-06-24 15:10:00,18.03,18.03,17.99,17.99,10800.0,17.4305,17.4305,17.3918,17.3918,10800.0
2010-06-24 15:20:00,18.01,18.07,18.01,18.04,7800.0,17.4111,17.4691,17.4111,17.4401,7800.0
2010-06-24 15:30:00,18.04,18.04,18.02,18.03,10800.0,17.4401,17.4401,17.4208,17.4305,10800.0
2010-06-24 15:40:00,18.04,18.06,18.01,18.04,19800.0,17.4401,17.4595,17.4111,17.4401,19800.0
2010-06-24 15:50:00,18.04,18.04,18.0,18.01,25200.0,17.4401,17.4401,17.4015,17.4111,25200.0
2010-06-25 09:30:00,18.03,18.03,17.97,18.0,6900.0,17.4305,17.4305,17.3725,17.4015,6900.0
2010-06-25 09:40:00,17.97,17.97,17.92,17.92,8100.0,17.3725,17.3725,17.3241,17.3241,8100.0
2010-06-25 09:50:00,17.91,18.0,17.9,17.97,10800.0,17.3144,17.4015,17.3048,17.3725,10800.0
2010-06-25 10:00:00,18.07,18.07,18.07,18.07,900.0,17.4691,17.4691,17.4691,17.4691,900.0
2010-06-25 10:10:00,18.07,18.1,18.05,18.05,14400.0,17.4691,17.4981,17.4498,17.4498,14400.0
2010-06-25 10:20:00,18.05,18.07,18.03,18.07,3300.0,17.4498,17.4691,17.4305,17.4691,3300.0
2010-06-25 10:30:00,18.07,18.1,18.06,18.1,3300.0,17.4691,17.4981,17.4595,17.4981,3300.0
2010-06-25 10:40:00,18.12,18.15,18.12,18.15,600.0,17.5175,17.5465,17.5175,17.5465,600.0
2010-06-25 10:50:00,18.1,18.11,18.08,18.11,2700.0,17.4981,17.5078,17.4788,17.5078,2700.0
2010-06-25 11:00:00,18.1,18.14,18.1,18.14,3900.0,17.4981,17.5368,17.4981,17.5368,3900.0
2010-06-25 11:10:00,18.15,18.17,18.14,18.17,5700.0,17.5465,17.5658,17.5368,17.5658,5700.0
2010-06-25 11:20:00,18.16,18.18,18.15,18.16,25200.0,17.5561,17.5755,17.5465,17.5561,25200.0
2010-06-25 11:30:00,18.21,18.21,18.2,18.21,2700.0,17.6045,17.6045,17.5948,17.6045,2700.0
2010-06-25 11:40:00,18.17,18.18,18.15,18.18,2400.0,17.5658,17.5755,17.5465,17.5755,2400.0
2010-06-25 11:50:00,18.2,18.2,18.2,18.2,600.0,17.5948,17.5948,17.5948,17.5948,600.0
2010-06-25 12:00:00,18.18,18.22,18.18,18.22,1500.0,17.5755,17.6141,17.5755,17.6141,1500.0
2010-06-25 12:10:00,18.26,18.26,18.24,18.24,1800.0,17.6528,17.6528,17.6335,17.6335,1800.0
2010-06-25 12:20:00,18.27,18.3,18.27,18.3,2700.0,17.6625,17.6915,17.6625,17.6915,2700.0
2010-06-25 12:30:00,18.3,18.31,18.28,18.28,3000.0,17.6915,17.7011,17.6721,17.6721,3000.0
2010-06-25 12:40:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 12:50:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 13:00:00,18.32,18.35,18.32,18.35,2100.0,17.7108,17.7398,17.7108,17.7398,2100.0
2010-06-25 13:10:00,18.35,18.35,18.33,18.34,6000.0,17.7398,17.7398,17.7205,17.7302,6000.0
2010-06-25 13:20:00,18.37,18.39,18.37,18.39,4800.0,17.7592,17.7785,17.7592,17.7785,4800.0
2010-06-25 13:30:00,18.42,18.5,18.42,18.44,25200.0,17.8075,17.8848,17.8075,17.8268,25200.0
2010-06-25 13:40:00,18.44,18.44,18.43,18.43,4800.0,17.8268,17.8268,17.8172,17.8172,4800.0
2010-06-25 13:50:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-06-25 14:00:00,18.43,18.43,18.39,18.39,3000.0,17.8172,17.8172,17.7785,17.7785,3000.0
2010-06-25 14:10:00,18.4,18.43,18.4,18.41,2100.0,17.7882,17.8172,17.7882,17.7978,2100.0
2010-06-25 14:20:00,18.41,18.41,18.39,18.39,2700.0,17.7978,17.7978,17.7785,17.7785,2700.0
2010-06-25 14:30:00,18.4,18.42,18.39,18.42,3300.0,17.7882,17.8075,17.7785,17.8075,3300.0
2010-06-25 14:40:00,18.41,18.43,18.4,18.4,13200.0,17.7978,17.8172,17.7882,17.7882,13200.0
2010-06-25 14:50:00,18.4,18.4,18.38,18.38,1500.0,17.7882,17.7882,17.7688,17.7688,1500.0
2010-06-25 15:00:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-06-25 15:10:00,18.36,18.36,18.29,18.32,2700.0,17.7495,17.7495,17.6818,17.7108,2700.0
2010-06-25 15:20:00,18.32,18.33,18.32,18.33,900.0,17.7108,17.7205,17.7108,17.7205,900.0
2010-06-25 15:30:00,18.34,18.4,18.34,18.39,3300.0,17.7302,17.7882,17.7302,17.7785,3300.0
2010-06-25 15:40:00,18.4,18.41,18.32,18.33,7500.0,17.7882,17.7978,17.7108,17.7205,7500.0
2010-06-25 15:50:00,18.34,18.39,18.31,18.38,7500.0,17.7302,17.7785,17.7011,17.7688,7500.0
2010-06-28 09:30:00,18.34,18.41,18.34,18.41,2700.0,17.7302,17.7978,17.7302,17.7978,2700.0
2010-06-28 09:40:00,18.34,18.34,18.23,18.24,3900.0,17.7302,17.7302,17.6238,17.6335,3900.0
2010-06-28 09:50:00,18.22,18.22,18.22,18.22,1200.0,17.6141,17.6141,17.6141,17.6141,1200.0
2010-06-28 10:00:00,18.29,18.29,18.24,18.24,24900.0,17.6818,17.6818,17.6335,17.6335,24900.0
2010-06-28 10:10:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-28 10:20:00,18.23,18.3,18.23,18.29,2100.0,17.6238,17.6915,17.6238,17.6818,2100.0
2010-06-28 10:30:00,18.33,18.33,18.29,18.29,4800.0,17.7205,17.7205,17.6818,17.6818,4800.0
2010-06-28 10:40:00,18.36,18.41,18.36,18.41,13500.0,17.7495,17.7978,17.7495,17.7978,13500.0
2010-06-28 10:50:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-06-28 11:00:00,18.43,18.46,18.43,18.46,1200.0,17.8172,17.8462,17.8172,17.8462,1200.0
2010-06-28 11:10:00,18.48,18.51,18.48,18.5,90600.0,17.8655,17.8945,17.8655,17.8848,90600.0
2010-06-28 11:20:00,18.48,18.52,18.48,18.51,22800.0,17.8655,17.9042,17.8655,17.8945,22800.0
2010-06-28 11:30:00,18.54,18.54,18.54,18.54,30000.0,17.9235,17.9235,17.9235,17.9235,30000.0
2010-06-28 11:40:00,18.54,18.54,18.53,18.54,38100.0,17.9235,17.9235,17.9138,17.9235,38100.0
2010-06-28 11:50:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-06-28 12:00:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-28 12:10:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-28 12:20:00,18.41,18.41,18.41,18.41,5400.0,17.7978,17.7978,17.7978,17.7978,5400.0
2010-06-28 12:30:00,18.44,18.44,18.42,18.42,900.0,17.8268,17.8268,17.8075,17.8075,900.0
2010-06-28 12:40:00,18.4,18.42,18.4,18.42,1500.0,17.7882,17.8075,17.7882,17.8075,1500.0
2010-06-28 12:50:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-06-28 13:00:00,18.4,18.4,18.37,18.37,600.0,17.7882,17.7882,17.7592,17.7592,600.0
2010-06-28 13:10:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-06-28 13:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 13:30:00,18.32,18.32,18.31,18.31,1500.0,17.7108,17.7108,17.7011,17.7011,1500.0
2010-06-28 13:40:00,18.32,18.32,18.32,18.32,2700.0,17.7108,17.7108,17.7108,17.7108,2700.0
2010-06-28 13:50:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:00:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:10:00,18.38,18.38,18.34,18.34,600.0,17.7688,17.7688,17.7302,17.7302,600.0
2010-06-28 14:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 14:30:00,18.31,18.34,18.31,18.34,900.0,17.7011,17.7302,17.7011,17.7302,900.0
2010-06-28 14:40:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-06-28 14:50:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-28 15:00:00,18.38,18.38,18.37,18.37,2400.0,17.7688,17.7688,17.7592,17.7592,2400.0
2010-06-28 15:10:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-28 15:20:00,18.31,18.31,18.3,18.3,6300.0,17.7011,17.7011,17.6915,17.6915,6300.0
2010-06-28 15:30:00,18.32,18.33,18.29,18.32,3600.0,17.7108,17.7205,17.6818,17.7108,3600.0
2010-06-28 15:40:00,18.32,18.36,18.32,18.32,6900.0,17.7108,17.7495,17.7108,17.7108,6900.0
2010-06-28 15:50:00,18.33,18.33,18.24,18.24,12300.0,17.7205,17.7205,17.6335,17.6335,12300.0
2010-06-29 09:30:00,17.92,17.97,17.89,17.89,46500.0,17.3241,17.3725,17.2951,17.2951,46500.0
2010-06-29 09:40:00,17.84,17.87,17.83,17.83,28800.0,17.2468,17.2758,17.2371,17.2371,28800.0
2010-06-29 09:50:00,17.83,17.86,17.83,17.85,8400.0,17.2371,17.2661,17.2371,17.2564,8400.0
2010-06-29 10:00:00,17.85,17.85,17.74,17.77,16500.0,17.2564,17.2564,17.1501,17.1791,16500.0
2010-06-29 10:10:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-06-29 10:20:00,17.7,17.7,17.69,17.69,16200.0,17.1114,17.1114,17.1018,17.1018,16200.0
2010-06-29 10:30:00,17.69,17.75,17.69,17.75,19500.0,17.1018,17.1598,17.1018,17.1598,19500.0
2010-06-29 10:40:00,17.76,17.76,17.76,17.76,600.0,17.1694,17.1694,17.1694,17.1694,600.0
2010-06-29 10:50:00,17.78,17.82,17.78,17.8,8100.0,17.1888,17.2274,17.1888,17.2081,8100.0
2010-06-29 11:00:00,17.83,17.83,17.78,17.79,8400.0,17.2371,17.2371,17.1888,17.1984,8400.0
2010-06-29 11:10:00,17.82,17.88,17.82,17.84,24900.0,17.2274,17.2854,17.2274,17.2468,24900.0
2010-06-29 11:20:00,17.84,17.85,17.84,17.85,7800.0,17.2468,17.2564,17.2468,17.2564,7800.0
2010-06-29 11:30:00,17.84,17.84,17.81,17.82,13800.0,17.2468,17.2468,17.2178,17.2274,13800.0
2010-06-29 11:40:00,17.82,17.84,17.82,17.84,6900.0,17.2274,17.2468,17.2274,17.2468,6900.0
2010-06-29 11:50:00,17.85,17.87,17.83,17.83,3900.0,17.2564,17.2758,17.2371,17.2371,3900.0
2010-06-29 12:00:00,17.82,17.83,17.81,17.81,10200.0,17.2274,17.2371,17.2178,17.2178,10200.0
2010-06-29 12:10:00,17.83,17.83,17.78,17.8,33000.0,17.2371,17.2371,17.1888,17.2081,33000.0
2010-06-29 12:20:00,17.79,17.83,17.78,17.78,11100.0,17.1984,17.2371,17.1888,17.1888,11100.0
2010-06-29 12:30:00,17.75,17.75,17.75,17.75,1200.0,17.1598,17.1598,17.1598,17.1598,1200.0
2010-06-29 12:40:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 12:50:00,17.79,17.79,17.79,17.79,300.0,17.1984,17.1984,17.1984,17.1984,300.0
2010-06-29 13:00:00,17.76,17.77,17.76,17.77,2700.0,17.1694,17.1791,17.1694,17.1791,2700.0
2010-06-29 13:10:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-06-29 13:20:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 13:30:00,17.68,17.68,17.68,17.68,300.0,17.0921,17.0921,17.0921,17.0921,300.0
2010-06-29 13:40:00,17.7,17.71,17.7,17.71,3000.0,17.1114,17.1211,17.1114,17.1211,3000.0
2010-06-29 13:50:00,17.68,17.72,17.67,17.72,17100.0,17.0921,17.1308,17.0824,17.1308,17100.0
2010-06-29 14:00:00,17.72,17.72,17.72,17.72,900.0,17.1308,17.1308,17.1308,17.1308,900.0
2010-06-29 14:10:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-06-29 14:20:00,17.75,17.8,17.75,17.8,900.0,17.1598,17.2081,17.1598,17.2081,900.0
2010-06-29 14:30:00,17.74,17.74,17.71,17.71,600.0,17.1501,17.1501,17.1211,17.1211,600.0
2010-06-29 14:40:00,17.71,17.71,17.69,17.69,7500.0,17.1211,17.1211,17.1018,17.1018,7500.0
2010-06-29 14:50:00,17.68,17.7,17.63,17.63,35100.0,17.0921,17.1114,17.0438,17.0438,35100.0
2010-06-29 15:00:00,17.63,17.67,17.63,17.66,7500.0,17.0438,17.0824,17.0438,17.0728,7500.0
2010-06-29 15:10:00,17.64,17.66,17.62,17.62,4800.0,17.0534,17.0728,17.0341,17.0341,4800.0
2010-06-29 15:20:00,17.62,17.62,17.53,17.53,96600.0,17.0341,17.0341,16.9471,16.9471,96600.0
2010-06-29 15:30:00,17.53,17.6,17.52,17.59,50700.0,16.9471,17.0148,16.9374,17.0051,50700.0
2010-06-29 15:40:00,17.58,17.59,17.5,17.5,28200.0,16.9954,17.0051,16.9181,16.9181,28200.0
2010-06-29 15:50:00,17.5,17.61,17.48,17.58,31800.0,16.9181,17.0244,16.8987,16.9954,31800.0
2010-06-30 09:30:00,17.51,17.51,17.38,17.5,7500.0,16.9278,16.9278,16.8021,16.9181,7500.0
2010-06-30 09:40:00,17.54,17.62,17.54,17.6,2400.0,16.9568,17.0341,16.9568,17.0148,2400.0
2010-06-30 09:50:00,17.61,17.61,17.61,17.61,600.0,17.0244,17.0244,17.0244,17.0244,600.0
2010-06-30 10:00:00,17.61,17.63,17.61,17.61,1200.0,17.0244,17.0438,17.0244,17.0244,1200.0
2010-06-30 10:10:00,17.56,17.56,17.56,17.56,3000.0,16.9761,16.9761,16.9761,16.9761,3000.0
2010-06-30 10:20:00,17.61,17.64,17.59,17.64,6900.0,17.0244,17.0534,17.0051,17.0534,6900.0
2010-06-30 10:30:00,17.65,17.66,17.65,17.66,600.0,17.0631,17.0728,17.0631,17.0728,600.0
2010-06-30 10:40:00,17.62,17.64,17.62,17.64,600.0,17.0341,17.0534,17.0341,17.0534,600.0
2010-06-30 10:50:00,17.63,17.63,17.59,17.59,1800.0,17.0438,17.0438,17.0051,17.0051,1800.0
2010-06-30 11:00:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-06-30 11:10:00,17.59,17.61,17.58,17.61,2700.0,17.0051,17.0244,16.9954,17.0244,2700.0
2010-06-30 11:20:00,17.58,17.58,17.57,17.57,3900.0,16.9954,16.9954,16.9858,16.9858,3900.0
2010-06-30 11:30:00,17.55,17.61,17.55,17.61,12600.0,16.9664,17.0244,16.9664,17.0244,12600.0
2010-06-30 11:40:00,17.62,17.66,17.62,17.65,12900.0,17.0341,17.0728,17.0341,17.0631,12900.0
2010-06-30 11:50:00,17.67,17.67,17.65,17.67,7200.0,17.0824,17.0824,17.0631,17.0824,7200.0
2010-06-30 12:00:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-06-30 12:10:00,17.65,17.65,17.65,17.65,2100.0,17.0631,17.0631,17.0631,17.0631,2100.0
2010-06-30 12:20:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-06-30 12:30:00,17.64,17.64,17.62,17.62,8700.0,17.0534,17.0534,17.0341,17.0341,8700.0
2010-06-30 12:40:00,17.64,17.64,17.61,17.61,4800.0,17.0534,17.0534,17.0244,17.0244,4800.0
2010-06-30 12:50:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 13:00:00,17.62,17.62,17.57,17.57,8100.0,17.0341,17.0341,16.9858,16.9858,8100.0
2010-06-30 13:10:00,17.58,17.58,17.56,17.56,3000.0,16.9954,16.9954,16.9761,16.9761,3000.0
2010-06-30 13:20:00,17.57,17.58,17.57,17.58,1800.0,16.9858,16.9954,16.9858,16.9954,1800.0
2010-06-30 13:30:00,17.56,17.56,17.53,17.56,5700.0,16.9761,16.9761,16.9471,16.9761,5700.0
2010-06-30 13:40:00,17.55,17.57,17.55,17.57,600.0,16.9664,16.9858,16.9664,16.9858,600.0
2010-06-30 13:50:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-06-30 14:00:00,17.55,17.55,17.52,17.52,4200.0,16.9664,16.9664,16.9374,16.9374,4200.0
2010-06-30 14:10:00,17.52,17.52,17.49,17.5,3900.0,16.9374,16.9374,16.9084,16.9181,3900.0
2010-06-30 14:20:00,17.47,17.47,17.46,17.47,1800.0,16.8891,16.8891,16.8794,16.8891,1800.0
2010-06-30 14:30:00,17.47,17.48,17.47,17.48,600.0,16.8891,16.8987,16.8891,16.8987,600.0
2010-06-30 14:40:00,17.45,17.46,17.45,17.46,2700.0,16.8697,16.8794,16.8697,16.8794,2700.0
2010-06-30 14:50:00,17.48,17.48,17.46,17.46,600.0,16.8987,16.8987,16.8794,16.8794,600.0
2010-06-30 15:00:00,17.45,17.47,17.45,17.47,2100.0,16.8697,16.8891,16.8697,16.8891,2100.0
2010-06-30 15:10:00,17.46,17.46,17.45,17.45,3900.0,16.8794,16.8794,16.8697,16.8697,3900.0
2010-06-30 15:20:00,17.45,17.45,17.37,17.4,40200.0,16.8697,16.8697,16.7924,16.8214,40200.0
2010-06-30 15:30:00,17.39,17.4,17.36,17.4,6000.0,16.8117,16.8214,16.7827,16.8214,6000.0
2010-06-30 15:40:00,17.33,17.33,17.23,17.29,78300.0,16.7537,16.7537,16.6571,16.7151,78300.0
2010-06-30 15:50:00,17.29,17.31,17.24,17.27,39600.0,16.7151,16.7344,16.6667,16.6957,39600.0
2010-07-01 09:30:00,17.21,17.21,16.91,16.99,295200.0,16.6377,16.6377,16.3477,16.425,295200.0
2010-07-01 09:40:00,16.99,16.99,16.91,16.91,18600.0,16.425,16.425,16.3477,16.3477,18600.0
2010-07-01 09:50:00,16.88,16.9,16.86,16.86,34200.0,16.3187,16.338,16.2994,16.2994,34200.0
2010-07-01 10:00:00,16.84,16.84,16.74,16.77,41100.0,16.28,16.28,16.1834,16.2124,41100.0
2010-07-01 10:10:00,16.77,16.78,16.68,16.7,26400.0,16.2124,16.222,16.1254,16.1447,26400.0
2010-07-01 10:20:00,16.7,16.71,16.7,16.7,13500.0,16.1447,16.1544,16.1447,16.1447,13500.0
2010-07-01 10:30:00,16.71,16.71,16.6,16.6,25200.0,16.1544,16.1544,16.048,16.048,25200.0
2010-07-01 10:40:00,16.59,16.6,16.51,16.54,39600.0,16.0383,16.048,15.961,15.99,39600.0
2010-07-01 10:50:00,16.55,16.58,16.54,16.58,19800.0,15.9997,16.0287,15.99,16.0287,19800.0
2010-07-01 11:00:00,16.54,16.54,16.49,16.49,8400.0,15.99,15.99,15.9417,15.9417,8400.0
2010-07-01 11:10:00,16.49,16.56,16.49,16.56,6000.0,15.9417,16.0093,15.9417,16.0093,6000.0
2010-07-01 11:20:00,16.55,16.63,16.54,16.62,8100.0,15.9997,16.077,15.99,16.0673,8100.0
2010-07-01 11:30:00,16.62,16.63,16.61,16.61,3300.0,16.0673,16.077,16.0577,16.0577,3300.0
2010-07-01 11:40:00,16.65,16.66,16.6,16.6,7500.0,16.0963,16.106,16.048,16.048,7500.0
2010-07-01 11:50:00,16.6,16.61,16.56,16.57,143400.0,16.048,16.0577,16.0093,16.019,143400.0
2010-07-01 12:00:00,16.56,16.56,16.56,16.56,600.0,16.0093,16.0093,16.0093,16.0093,600.0
2010-07-01 12:10:00,16.53,16.56,16.52,16.56,8100.0,15.9803,16.0093,15.9707,16.0093,8100.0
2010-07-01 12:20:00,16.57,16.57,16.55,16.57,3900.0,16.019,16.019,15.9997,16.019,3900.0
2010-07-01 12:30:00,16.56,16.64,16.56,16.64,6900.0,16.0093,16.0867,16.0093,16.0867,6900.0
2010-07-01 12:40:00,16.67,16.73,16.67,16.68,18000.0,16.1157,16.1737,16.1157,16.1254,18000.0
2010-07-01 12:50:00,16.69,16.69,16.64,16.64,3300.0,16.135,16.135,16.0867,16.0867,3300.0
2010-07-01 13:00:00,16.64,16.64,16.64,16.64,300.0,16.0867,16.0867,16.0867,16.0867,300.0
2010-07-01 13:10:00,16.64,16.64,16.64,16.64,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2010-07-01 13:20:00,16.69,16.71,16.69,16.7,900.0,16.135,16.1544,16.135,16.1447,900.0
2010-07-01 13:30:00,16.7,16.7,16.7,16.7,0.0,16.1447,16.1447,16.1447,16.1447,0.0
2010-07-01 13:40:00,16.68,16.68,16.67,16.67,600.0,16.1254,16.1254,16.1157,16.1157,600.0
2010-07-01 13:50:00,16.69,16.72,16.68,16.72,1500.0,16.135,16.164,16.1254,16.164,1500.0
2010-07-01 14:00:00,16.71,16.71,16.7,16.7,3000.0,16.1544,16.1544,16.1447,16.1447,3000.0
2010-07-01 14:10:00,16.75,16.75,16.75,16.75,300.0,16.193,16.193,16.193,16.193,300.0
2010-07-01 14:20:00,16.73,16.73,16.73,16.73,300.0,16.1737,16.1737,16.1737,16.1737,300.0
2010-07-01 14:30:00,16.71,16.71,16.69,16.69,900.0,16.1544,16.1544,16.135,16.135,900.0
2010-07-01 14:40:00,16.65,16.68,16.65,16.66,5100.0,16.0963,16.1254,16.0963,16.106,5100.0
2010-07-01 14:50:00,16.69,16.72,16.69,16.71,4200.0,16.135,16.164,16.135,16.1544,4200.0
2010-07-01 15:00:00,16.74,16.8,16.74,16.8,10200.0,16.1834,16.2414,16.1834,16.2414,10200.0
2010-07-01 15:10:00,16.78,16.78,16.74,16.74,3000.0,16.222,16.222,16.1834,16.1834,3000.0
2010-07-01 15:20:00,16.72,16.76,16.7,16.76,4800.0,16.164,16.2027,16.1447,16.2027,4800.0
2010-07-01 15:30:00,16.77,16.84,16.77,16.82,6000.0,16.2124,16.28,16.2124,16.2607,6000.0
2010-07-01 15:40:00,16.82,16.85,16.81,16.82,17100.0,16.2607,16.2897,16.251,16.2607,17100.0
2010-07-01 15:50:00,16.82,16.88,16.8,16.84,99600.0,16.2607,16.3187,16.2414,16.28,99600.0
2010-07-02 09:30:00,16.85,17.24,16.84,17.22,203700.0,16.2897,16.6667,16.28,16.6474,203700.0
2010-07-02 09:40:00,17.22,17.22,17.13,17.13,39600.0,16.6474,16.6474,16.5604,16.5604,39600.0
2010-07-02 09:50:00,17.11,17.13,17.06,17.11,18300.0,16.5411,16.5604,16.4927,16.5411,18300.0
2010-07-02 10:00:00,17.1,17.13,17.05,17.13,28500.0,16.5314,16.5604,16.483,16.5604,28500.0
2010-07-02 10:10:00,17.14,17.16,17.13,17.16,12300.0,16.5701,16.5894,16.5604,16.5894,12300.0
2010-07-02 10:20:00,17.16,17.17,17.11,17.11,11700.0,16.5894,16.5991,16.5411,16.5411,11700.0
2010-07-02 10:30:00,17.1,17.12,17.08,17.1,9900.0,16.5314,16.5507,16.512,16.5314,9900.0
2010-07-02 10:40:00,17.1,17.12,17.09,17.12,9900.0,16.5314,16.5507,16.5217,16.5507,9900.0
2010-07-02 10:50:00,17.13,17.13,17.06,17.07,7200.0,16.5604,16.5604,16.4927,16.5024,7200.0
2010-07-02 11:00:00,17.07,17.1,17.06,17.1,6600.0,16.5024,16.5314,16.4927,16.5314,6600.0
2010-07-02 11:10:00,17.1,17.12,17.08,17.08,2700.0,16.5314,16.5507,16.512,16.512,2700.0
2010-07-02 11:20:00,17.08,17.08,17.05,17.05,2700.0,16.512,16.512,16.483,16.483,2700.0
2010-07-02 11:30:00,17.05,17.05,17.02,17.02,600.0,16.483,16.483,16.454,16.454,600.0
2010-07-02 11:40:00,16.98,16.98,16.98,16.98,600.0,16.4154,16.4154,16.4154,16.4154,600.0
2010-07-02 11:50:00,17.0,17.01,16.99,17.0,2100.0,16.4347,16.4444,16.425,16.4347,2100.0
2010-07-02 12:00:00,17.0,17.0,17.0,17.0,0.0,16.4347,16.4347,16.4347,16.4347,0.0
2010-07-02 12:10:00,17.03,17.04,16.99,16.99,2400.0,16.4637,16.4734,16.425,16.425,2400.0
2010-07-02 12:20:00,16.99,17.01,16.99,17.01,5100.0,16.425,16.4444,16.425,16.4444,5100.0
2010-07-02 12:30:00,17.0,17.0,16.97,16.97,31500.0,16.4347,16.4347,16.4057,16.4057,31500.0
2010-07-02 12:40:00,16.99,16.99,16.99,16.99,300.0,16.425,16.425,16.425,16.425,300.0
2010-07-02 12:50:00,16.98,16.98,16.96,16.96,15600.0,16.4154,16.4154,16.396,16.396,15600.0
2010-07-02 13:00:00,16.93,16.97,16.93,16.97,2700.0,16.367,16.4057,16.367,16.4057,2700.0
2010-07-02 13:10:00,16.96,16.97,16.96,16.97,600.0,16.396,16.4057,16.396,16.4057,600.0
2010-07-02 13:20:00,16.98,16.98,16.95,16.95,900.0,16.4154,16.4154,16.3864,16.3864,900.0
2010-07-02 13:30:00,16.93,16.97,16.93,16.97,1500.0,16.367,16.4057,16.367,16.4057,1500.0
2010-07-02 13:40:00,16.94,16.96,16.94,16.96,2400.0,16.3767,16.396,16.3767,16.396,2400.0
2010-07-02 13:50:00,16.94,16.97,16.94,16.97,63600.0,16.3767,16.4057,16.3767,16.4057,63600.0
2010-07-02 14:00:00,16.96,16.97,16.95,16.95,8100.0,16.396,16.4057,16.3864,16.3864,8100.0
2010-07-02 14:10:00,16.93,16.93,16.93,16.93,300.0,16.367,16.367,16.367,16.367,300.0
2010-07-02 14:20:00,16.93,16.93,16.92,16.92,2400.0,16.367,16.367,16.3574,16.3574,2400.0
2010-07-02 14:30:00,16.92,16.92,16.92,16.92,0.0,16.3574,16.3574,16.3574,16.3574,0.0
2010-07-02 14:40:00,16.91,16.91,16.91,16.91,2700.0,16.3477,16.3477,16.3477,16.3477,2700.0
2010-07-02 14:50:00,16.9,16.92,16.9,16.92,1500.0,16.338,16.3574,16.338,16.3574,1500.0
2010-07-02 15:00:00,16.93,16.95,16.93,16.95,1200.0,16.367,16.3864,16.367,16.3864,1200.0
2010-07-02 15:10:00,16.96,16.96,16.96,16.96,300.0,16.396,16.396,16.396,16.396,300.0
2010-07-02 15:20:00,16.97,17.0,16.95,17.0,12000.0,16.4057,16.4347,16.3864,16.4347,12000.0
2010-07-02 15:30:00,16.98,17.02,16.98,17.02,12600.0,16.4154,16.454,16.4154,16.454,12600.0
2010-07-02 15:40:00,17.03,17.05,17.02,17.03,37200.0,16.4637,16.483,16.454,16.4637,37200.0
2010-07-02 15:50:00,17.02,17.03,16.96,16.97,34200.0,16.454,16.4637,16.396,16.4057,34200.0
2010-07-06 09:30:00,17.17,17.24,17.1,17.1,58200.0,16.5991,16.6667,16.5314,16.5314,58200.0
2010-07-06 09:40:00,17.11,17.13,17.1,17.11,14400.0,16.5411,16.5604,16.5314,16.5411,14400.0
2010-07-06 09:50:00,17.13,17.18,17.11,17.12,6300.0,16.5604,16.6087,16.5411,16.5507,6300.0
2010-07-06 10:00:00,17.1,17.15,17.07,17.15,43200.0,16.5314,16.5797,16.5024,16.5797,43200.0
2010-07-06 10:10:00,17.15,17.15,17.13,17.15,32400.0,16.5797,16.5797,16.5604,16.5797,32400.0
2010-07-06 10:20:00,17.14,17.15,17.11,17.15,34800.0,16.5701,16.5797,16.5411,16.5797,34800.0
2010-07-06 10:30:00,17.15,17.15,17.15,17.15,0.0,16.5797,16.5797,16.5797,16.5797,0.0
2010-07-06 10:40:00,17.13,17.14,17.13,17.14,1200.0,16.5604,16.5701,16.5604,16.5701,1200.0
2010-07-06 10:50:00,17.14,17.14,17.12,17.12,30300.0,16.5701,16.5701,16.5507,16.5507,30300.0
2010-07-06 11:00:00,17.12,17.12,17.12,17.12,600.0,16.5507,16.5507,16.5507,16.5507,600.0
2010-07-06 11:10:00,17.09,17.1,17.08,17.1,30300.0,16.5217,16.5314,16.512,16.5314,30300.0
2010-07-06 11:20:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-06 11:30:00,17.03,17.03,17.03,17.03,2400.0,16.4637,16.4637,16.4637,16.4637,2400.0
2010-07-06 11:40:00,17.01,17.01,17.01,17.01,2700.0,16.4444,16.4444,16.4444,16.4444,2700.0
2010-07-06 11:50:00,17.01,17.01,16.98,17.01,6000.0,16.4444,16.4444,16.4154,16.4444,6000.0
2010-07-06 12:00:00,17.02,17.03,17.02,17.03,600.0,16.454,16.4637,16.454,16.4637,600.0
2010-07-06 12:10:00,17.01,17.01,16.98,16.98,1200.0,16.4444,16.4444,16.4154,16.4154,1200.0
2010-07-06 12:20:00,16.98,16.98,16.92,16.92,1500.0,16.4154,16.4154,16.3574,16.3574,1500.0
2010-07-06 12:30:00,16.89,16.92,16.89,16.92,31800.0,16.3284,16.3574,16.3284,16.3574,31800.0
2010-07-06 12:40:00,16.87,16.87,16.83,16.83,5400.0,16.309,16.309,16.2704,16.2704,5400.0
2010-07-06 12:50:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 13:00:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 13:10:00,16.85,16.85,16.79,16.79,25800.0,16.2897,16.2897,16.2317,16.2317,25800.0
2010-07-06 13:20:00,16.79,16.79,16.79,16.79,0.0,16.2317,16.2317,16.2317,16.2317,0.0
2010-07-06 13:30:00,16.82,16.82,16.82,16.82,1500.0,16.2607,16.2607,16.2607,16.2607,1500.0
2010-07-06 13:40:00,16.77,16.77,16.73,16.73,2400.0,16.2124,16.2124,16.1737,16.1737,2400.0
2010-07-06 13:50:00,16.75,16.75,16.72,16.72,1200.0,16.193,16.193,16.164,16.164,1200.0
2010-07-06 14:00:00,16.75,16.75,16.75,16.75,300.0,16.193,16.193,16.193,16.193,300.0
2010-07-06 14:10:00,16.66,16.66,16.65,16.65,36600.0,16.106,16.106,16.0963,16.0963,36600.0
2010-07-06 14:20:00,16.67,16.72,16.67,16.72,29700.0,16.1157,16.164,16.1157,16.164,29700.0
2010-07-06 14:30:00,16.73,16.75,16.73,16.75,11400.0,16.1737,16.193,16.1737,16.193,11400.0
2010-07-06 14:40:00,16.69,16.69,16.69,16.69,3600.0,16.135,16.135,16.135,16.135,3600.0
2010-07-06 14:50:00,16.69,16.69,16.66,16.66,149700.0,16.135,16.135,16.106,16.106,149700.0
2010-07-06 15:00:00,16.65,16.65,16.59,16.62,85200.0,16.0963,16.0963,16.0383,16.0673,85200.0
2010-07-06 15:10:00,16.61,16.62,16.57,16.58,223200.0,16.0577,16.0673,16.019,16.0287,223200.0
2010-07-06 15:20:00,16.55,16.59,16.53,16.59,67200.0,15.9997,16.0383,15.9803,16.0383,67200.0
2010-07-06 15:30:00,16.57,16.61,16.56,16.59,36600.0,16.019,16.0577,16.0093,16.0383,36600.0
2010-07-06 15:40:00,16.6,16.67,16.6,16.61,6300.0,16.048,16.1157,16.048,16.0577,6300.0
2010-07-06 15:50:00,16.62,16.65,16.6,16.65,66300.0,16.0673,16.0963,16.048,16.0963,66300.0
2010-07-07 09:30:00,16.65,16.65,16.52,16.63,11700.0,16.0963,16.0963,15.9707,16.077,11700.0
2010-07-07 09:40:00,16.56,16.56,16.52,16.52,32700.0,16.0093,16.0093,15.9707,15.9707,32700.0
2010-07-07 09:50:00,16.57,16.59,16.55,16.58,69000.0,16.019,16.0383,15.9997,16.0287,69000.0
2010-07-07 10:00:00,16.63,16.65,16.63,16.63,3900.0,16.077,16.0963,16.077,16.077,3900.0
2010-07-07 10:10:00,16.64,16.64,16.61,16.61,2700.0,16.0867,16.0867,16.0577,16.0577,2700.0
2010-07-07 10:20:00,16.57,16.6,16.57,16.59,9000.0,16.019,16.048,16.019,16.0383,9000.0
2010-07-07 10:30:00,16.6,16.62,16.6,16.62,71400.0,16.048,16.0673,16.048,16.0673,71400.0
2010-07-07 10:40:00,16.64,16.67,16.64,16.67,4200.0,16.0867,16.1157,16.0867,16.1157,4200.0
2010-07-07 10:50:00,16.67,16.69,16.67,16.69,3300.0,16.1157,16.135,16.1157,16.135,3300.0
2010-07-07 11:00:00,16.7,16.7,16.69,16.69,3000.0,16.1447,16.1447,16.135,16.135,3000.0
2010-07-07 11:10:00,16.68,16.68,16.65,16.65,30600.0,16.1254,16.1254,16.0963,16.0963,30600.0
2010-07-07 11:20:00,16.64,16.65,16.64,16.64,2700.0,16.0867,16.0963,16.0867,16.0867,2700.0
2010-07-07 11:30:00,16.64,16.64,16.63,16.64,900.0,16.0867,16.0867,16.077,16.0867,900.0
2010-07-07 11:40:00,16.65,16.65,16.65,16.65,600.0,16.0963,16.0963,16.0963,16.0963,600.0
2010-07-07 11:50:00,16.63,16.65,16.62,16.62,8100.0,16.077,16.0963,16.0673,16.0673,8100.0
2010-07-07 12:00:00,16.61,16.63,16.61,16.61,5700.0,16.0577,16.077,16.0577,16.0577,5700.0
2010-07-07 12:10:00,16.63,16.67,16.63,16.65,4500.0,16.077,16.1157,16.077,16.0963,4500.0
2010-07-07 12:20:00,16.65,16.65,16.65,16.65,0.0,16.0963,16.0963,16.0963,16.0963,0.0
2010-07-07 12:30:00,16.68,16.68,16.67,16.67,1200.0,16.1254,16.1254,16.1157,16.1157,1200.0
2010-07-07 12:40:00,16.68,16.68,16.67,16.67,900.0,16.1254,16.1254,16.1157,16.1157,900.0
2010-07-07 12:50:00,16.69,16.69,16.69,16.69,600.0,16.135,16.135,16.135,16.135,600.0
2010-07-07 13:00:00,16.72,16.72,16.72,16.72,600.0,16.164,16.164,16.164,16.164,600.0
2010-07-07 13:10:00,16.73,16.8,16.73,16.79,4500.0,16.1737,16.2414,16.1737,16.2317,4500.0
2010-07-07 13:20:00,16.77,16.79,16.77,16.79,1200.0,16.2124,16.2317,16.2124,16.2317,1200.0
2010-07-07 13:30:00,16.83,16.83,16.79,16.79,2100.0,16.2704,16.2704,16.2317,16.2317,2100.0
2010-07-07 13:40:00,16.83,16.83,16.83,16.83,600.0,16.2704,16.2704,16.2704,16.2704,600.0
2010-07-07 13:50:00,16.85,16.85,16.85,16.85,1500.0,16.2897,16.2897,16.2897,16.2897,1500.0
2010-07-07 14:00:00,16.9,16.93,16.9,16.92,6900.0,16.338,16.367,16.338,16.3574,6900.0
2010-07-07 14:10:00,16.93,16.93,16.92,16.93,4500.0,16.367,16.367,16.3574,16.367,4500.0
2010-07-07 14:20:00,16.92,16.92,16.92,16.92,600.0,16.3574,16.3574,16.3574,16.3574,600.0
2010-07-07 14:30:00,16.92,16.92,16.91,16.91,36900.0,16.3574,16.3574,16.3477,16.3477,36900.0
2010-07-07 14:40:00,16.91,16.94,16.91,16.94,1800.0,16.3477,16.3767,16.3477,16.3767,1800.0
2010-07-07 14:50:00,16.93,16.96,16.93,16.96,6300.0,16.367,16.396,16.367,16.396,6300.0
2010-07-07 15:00:00,16.95,16.95,16.93,16.93,76500.0,16.3864,16.3864,16.367,16.367,76500.0
2010-07-07 15:10:00,16.96,16.98,16.95,16.97,5700.0,16.396,16.4154,16.3864,16.4057,5700.0
2010-07-07 15:20:00,16.98,17.0,16.98,16.99,9900.0,16.4154,16.4347,16.4154,16.425,9900.0
2010-07-07 15:30:00,16.99,17.02,16.99,17.02,3300.0,16.425,16.454,16.425,16.454,3300.0
2010-07-07 15:40:00,17.02,17.05,17.01,17.02,7800.0,16.454,16.483,16.4444,16.454,7800.0
2010-07-07 15:50:00,17.03,17.05,17.02,17.02,51600.0,16.4637,16.483,16.454,16.454,51600.0
2010-07-08 09:30:00,17.15,17.26,16.89,17.26,17700.0,16.5797,16.6861,16.3284,16.6861,17700.0
2010-07-08 09:40:00,17.26,17.26,17.18,17.2,15900.0,16.6861,16.6861,16.6087,16.6281,15900.0
2010-07-08 09:50:00,17.17,17.17,17.13,17.13,900.0,16.5991,16.5991,16.5604,16.5604,900.0
2010-07-08 10:00:00,17.16,17.17,17.13,17.13,1500.0,16.5894,16.5991,16.5604,16.5604,1500.0
2010-07-08 10:10:00,17.16,17.19,17.15,17.19,11700.0,16.5894,16.6184,16.5797,16.6184,11700.0
2010-07-08 10:20:00,17.22,17.22,17.21,17.21,1500.0,16.6474,16.6474,16.6377,16.6377,1500.0
2010-07-08 10:30:00,17.23,17.24,17.23,17.23,1500.0,16.6571,16.6667,16.6571,16.6571,1500.0
2010-07-08 10:40:00,17.19,17.19,17.19,17.19,600.0,16.6184,16.6184,16.6184,16.6184,600.0
2010-07-08 10:50:00,17.18,17.18,17.17,17.18,27000.0,16.6087,16.6087,16.5991,16.6087,27000.0
2010-07-08 11:00:00,17.16,17.16,17.12,17.16,7800.0,16.5894,16.5894,16.5507,16.5894,7800.0
2010-07-08 11:10:00,17.14,17.15,17.13,17.15,6900.0,16.5701,16.5797,16.5604,16.5797,6900.0
2010-07-08 11:20:00,17.14,17.16,17.14,17.16,9600.0,16.5701,16.5894,16.5701,16.5894,9600.0
2010-07-08 11:30:00,17.12,17.16,17.12,17.15,3000.0,16.5507,16.5894,16.5507,16.5797,3000.0
2010-07-08 11:40:00,17.12,17.12,17.08,17.09,2700.0,16.5507,16.5507,16.512,16.5217,2700.0
2010-07-08 11:50:00,17.05,17.07,17.05,17.07,1800.0,16.483,16.5024,16.483,16.5024,1800.0
2010-07-08 12:00:00,17.08,17.1,17.08,17.1,1800.0,16.512,16.5314,16.512,16.5314,1800.0
2010-07-08 12:10:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-08 12:20:00,17.12,17.14,17.12,17.14,1800.0,16.5507,16.5701,16.5507,16.5701,1800.0
2010-07-08 12:30:00,17.14,17.14,17.13,17.13,600.0,16.5701,16.5701,16.5604,16.5604,600.0
2010-07-08 12:40:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-08 12:50:00,17.15,17.17,17.15,17.15,21900.0,16.5797,16.5991,16.5797,16.5797,21900.0
2010-07-08 13:00:00,17.15,17.19,17.15,17.19,14700.0,16.5797,16.6184,16.5797,16.6184,14700.0
2010-07-08 13:10:00,17.2,17.22,17.2,17.22,2100.0,16.6281,16.6474,16.6281,16.6474,2100.0
2010-07-08 13:20:00,17.2,17.2,17.2,17.2,300.0,16.6281,16.6281,16.6281,16.6281,300.0
2010-07-08 13:30:00,17.19,17.24,17.19,17.24,1500.0,16.6184,16.6667,16.6184,16.6667,1500.0
2010-07-08 13:40:00,17.24,17.26,17.24,17.26,1200.0,16.6667,16.6861,16.6667,16.6861,1200.0
2010-07-08 13:50:00,17.27,17.27,17.23,17.26,6300.0,16.6957,16.6957,16.6571,16.6861,6300.0
2010-07-08 14:00:00,17.25,17.27,17.24,17.24,2400.0,16.6764,16.6957,16.6667,16.6667,2400.0
2010-07-08 14:10:00,17.22,17.22,17.19,17.2,7500.0,16.6474,16.6474,16.6184,16.6281,7500.0
2010-07-08 14:20:00,17.2,17.24,17.2,17.24,9900.0,16.6281,16.6667,16.6281,16.6667,9900.0
2010-07-08 14:30:00,17.24,17.24,17.22,17.22,2700.0,16.6667,16.6667,16.6474,16.6474,2700.0
2010-07-08 14:40:00,17.25,17.26,17.25,17.26,15300.0,16.6764,16.6861,16.6764,16.6861,15300.0
2010-07-08 14:50:00,17.28,17.3,17.26,17.3,3600.0,16.7054,16.7247,16.6861,16.7247,3600.0
2010-07-08 15:00:00,17.3,17.3,17.26,17.27,9300.0,16.7247,16.7247,16.6861,16.6957,9300.0
2010-07-08 15:10:00,17.24,17.28,17.24,17.28,4200.0,16.6667,16.7054,16.6667,16.7054,4200.0
2010-07-08 15:20:00,17.28,17.33,17.28,17.33,3000.0,16.7054,16.7537,16.7054,16.7537,3000.0
2010-07-08 15:30:00,17.34,17.37,17.34,17.37,6000.0,16.7634,16.7924,16.7634,16.7924,6000.0
2010-07-08 15:40:00,17.35,17.38,17.34,17.34,17400.0,16.7731,16.8021,16.7634,16.7634,17400.0
2010-07-08 15:50:00,17.35,17.38,17.35,17.37,9600.0,16.7731,16.8021,16.7731,16.7924,9600.0
2010-07-09 09:30:00,17.39,17.43,17.39,17.43,15300.0,16.8117,16.8504,16.8117,16.8504,15300.0
2010-07-09 09:40:00,17.45,17.47,17.4,17.42,40200.0,16.8697,16.8891,16.8214,16.8407,40200.0
2010-07-09 09:50:00,17.37,17.44,17.37,17.44,18600.0,16.7924,16.8601,16.7924,16.8601,18600.0
2010-07-09 10:00:00,17.48,17.48,17.47,17.47,19500.0,16.8987,16.8987,16.8891,16.8891,19500.0
2010-07-09 10:10:00,17.44,17.51,17.44,17.51,18000.0,16.8601,16.9278,16.8601,16.9278,18000.0
2010-07-09 10:20:00,17.53,17.53,17.5,17.5,2100.0,16.9471,16.9471,16.9181,16.9181,2100.0
2010-07-09 10:30:00,17.5,17.54,17.5,17.54,6600.0,16.9181,16.9568,16.9181,16.9568,6600.0
2010-07-09 10:40:00,17.59,17.59,17.59,17.59,3600.0,17.0051,17.0051,17.0051,17.0051,3600.0
2010-07-09 10:50:00,17.55,17.55,17.55,17.55,3300.0,16.9664,16.9664,16.9664,16.9664,3300.0
2010-07-09 11:00:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 11:10:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-09 11:20:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 11:30:00,17.53,17.55,17.53,17.55,1800.0,16.9471,16.9664,16.9471,16.9664,1800.0
2010-07-09 11:40:00,17.55,17.56,17.55,17.56,600.0,16.9664,16.9761,16.9664,16.9761,600.0
2010-07-09 11:50:00,17.55,17.55,17.55,17.55,600.0,16.9664,16.9664,16.9664,16.9664,600.0
2010-07-09 12:00:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:10:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:20:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:30:00,17.53,17.53,17.53,17.53,2400.0,16.9471,16.9471,16.9471,16.9471,2400.0
2010-07-09 12:40:00,17.52,17.52,17.52,17.52,1200.0,16.9374,16.9374,16.9374,16.9374,1200.0
2010-07-09 12:50:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 13:00:00,17.54,17.54,17.54,17.54,300.0,16.9568,16.9568,16.9568,16.9568,300.0
2010-07-09 13:10:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-09 13:20:00,17.52,17.52,17.52,17.52,900.0,16.9374,16.9374,16.9374,16.9374,900.0
2010-07-09 13:30:00,17.53,17.54,17.53,17.54,1500.0,16.9471,16.9568,16.9471,16.9568,1500.0
2010-07-09 13:40:00,17.53,17.53,17.53,17.53,900.0,16.9471,16.9471,16.9471,16.9471,900.0
2010-07-09 13:50:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 14:00:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 14:10:00,17.52,17.55,17.52,17.53,2400.0,16.9374,16.9664,16.9374,16.9471,2400.0
2010-07-09 14:20:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 14:30:00,17.54,17.56,17.54,17.56,1200.0,16.9568,16.9761,16.9568,16.9761,1200.0
2010-07-09 14:40:00,17.56,17.56,17.56,17.56,900.0,16.9761,16.9761,16.9761,16.9761,900.0
2010-07-09 14:50:00,17.58,17.63,17.58,17.63,12600.0,16.9954,17.0438,16.9954,17.0438,12600.0
2010-07-09 15:00:00,17.63,17.64,17.61,17.61,5400.0,17.0438,17.0534,17.0244,17.0244,5400.0
2010-07-09 15:10:00,17.61,17.63,17.61,17.61,15000.0,17.0244,17.0438,17.0244,17.0244,15000.0
2010-07-09 15:20:00,17.62,17.62,17.59,17.59,14700.0,17.0341,17.0341,17.0051,17.0051,14700.0
2010-07-09 15:30:00,17.59,17.62,17.59,17.62,2700.0,17.0051,17.0341,17.0051,17.0341,2700.0
2010-07-09 15:40:00,17.64,17.65,17.64,17.65,9300.0,17.0534,17.0631,17.0534,17.0631,9300.0
2010-07-09 15:50:00,17.65,17.68,17.65,17.68,43200.0,17.0631,17.0921,17.0631,17.0921,43200.0
2010-07-12 09:30:00,17.66,17.67,17.66,17.67,600.0,17.0728,17.0824,17.0728,17.0824,600.0
2010-07-12 09:40:00,17.7,17.78,17.68,17.77,5700.0,17.1114,17.1888,17.0921,17.1791,5700.0
2010-07-12 09:50:00,17.75,17.75,17.72,17.75,5100.0,17.1598,17.1598,17.1308,17.1598,5100.0
2010-07-12 10:00:00,17.75,17.75,17.66,17.66,11400.0,17.1598,17.1598,17.0728,17.0728,11400.0
2010-07-12 10:10:00,17.65,17.68,17.65,17.68,3900.0,17.0631,17.0921,17.0631,17.0921,3900.0
2010-07-12 10:20:00,17.68,17.68,17.61,17.62,5100.0,17.0921,17.0921,17.0244,17.0341,5100.0
2010-07-12 10:30:00,17.61,17.62,17.61,17.62,2100.0,17.0244,17.0341,17.0244,17.0341,2100.0
2010-07-12 10:40:00,17.61,17.61,17.56,17.56,3300.0,17.0244,17.0244,16.9761,16.9761,3300.0
2010-07-12 10:50:00,17.52,17.53,17.49,17.49,15600.0,16.9374,16.9471,16.9084,16.9084,15600.0
2010-07-12 11:00:00,17.5,17.5,17.42,17.42,6600.0,16.9181,16.9181,16.8407,16.8407,6600.0
2010-07-12 11:10:00,17.42,17.43,17.41,17.43,3900.0,16.8407,16.8504,16.8311,16.8504,3900.0
2010-07-12 11:20:00,17.46,17.46,17.44,17.46,6900.0,16.8794,16.8794,16.8601,16.8794,6900.0
2010-07-12 11:30:00,17.44,17.46,17.44,17.46,11700.0,16.8601,16.8794,16.8601,16.8794,11700.0
2010-07-12 11:40:00,17.46,17.47,17.45,17.45,3300.0,16.8794,16.8891,16.8697,16.8697,3300.0
2010-07-12 11:50:00,17.44,17.46,17.44,17.46,1500.0,16.8601,16.8794,16.8601,16.8794,1500.0
2010-07-12 12:00:00,17.46,17.48,17.46,17.48,1200.0,16.8794,16.8987,16.8794,16.8987,1200.0
2010-07-12 12:10:00,17.49,17.51,17.49,17.5,1800.0,16.9084,16.9278,16.9084,16.9181,1800.0
2010-07-12 12:20:00,17.48,17.48,17.48,17.48,1200.0,16.8987,16.8987,16.8987,16.8987,1200.0
2010-07-12 12:30:00,17.47,17.51,17.47,17.51,5400.0,16.8891,16.9278,16.8891,16.9278,5400.0
2010-07-12 12:40:00,17.51,17.51,17.47,17.47,3000.0,16.9278,16.9278,16.8891,16.8891,3000.0
2010-07-12 12:50:00,17.47,17.47,17.47,17.47,900.0,16.8891,16.8891,16.8891,16.8891,900.0
2010-07-12 13:00:00,17.44,17.48,17.43,17.47,8100.0,16.8601,16.8987,16.8504,16.8891,8100.0
2010-07-12 13:10:00,17.48,17.51,17.48,17.51,2700.0,16.8987,16.9278,16.8987,16.9278,2700.0
2010-07-12 13:20:00,17.51,17.51,17.48,17.49,3000.0,16.9278,16.9278,16.8987,16.9084,3000.0
2010-07-12 13:30:00,17.5,17.5,17.49,17.49,2100.0,16.9181,16.9181,16.9084,16.9084,2100.0
2010-07-12 13:40:00,17.5,17.51,17.49,17.51,3000.0,16.9181,16.9278,16.9084,16.9278,3000.0
2010-07-12 13:50:00,17.48,17.5,17.48,17.5,170100.0,16.8987,16.9181,16.8987,16.9181,170100.0
2010-07-12 14:00:00,17.49,17.49,17.47,17.47,6600.0,16.9084,16.9084,16.8891,16.8891,6600.0
2010-07-12 14:10:00,17.46,17.47,17.43,17.43,9900.0,16.8794,16.8891,16.8504,16.8504,9900.0
2010-07-12 14:20:00,17.43,17.45,17.43,17.43,8700.0,16.8504,16.8697,16.8504,16.8504,8700.0
2010-07-12 14:30:00,17.44,17.47,17.43,17.47,4800.0,16.8601,16.8891,16.8504,16.8891,4800.0
2010-07-12 14:40:00,17.46,17.48,17.46,17.48,2100.0,16.8794,16.8987,16.8794,16.8987,2100.0
2010-07-12 14:50:00,17.45,17.47,17.44,17.45,10800.0,16.8697,16.8891,16.8601,16.8697,10800.0
2010-07-12 15:00:00,17.46,17.46,17.42,17.42,2700.0,16.8794,16.8794,16.8407,16.8407,2700.0
2010-07-12 15:10:00,17.43,17.46,17.42,17.43,5400.0,16.8504,16.8794,16.8407,16.8504,5400.0
2010-07-12 15:20:00,17.43,17.44,17.43,17.43,5100.0,16.8504,16.8601,16.8504,16.8504,5100.0
2010-07-12 15:30:00,17.43,17.45,17.42,17.45,9300.0,16.8504,16.8697,16.8407,16.8697,9300.0
2010-07-12 15:40:00,17.45,17.47,17.44,17.44,5400.0,16.8697,16.8891,16.8601,16.8601,5400.0
2010-07-12 15:50:00,17.42,17.45,17.42,17.43,16800.0,16.8407,16.8697,16.8407,16.8504,16800.0
2010-07-13 09:30:00,17.67,17.69,17.65,17.69,2100.0,17.0824,17.1018,17.0631,17.1018,2100.0
2010-07-13 09:40:00,17.7,17.7,17.69,17.7,25200.0,17.1114,17.1114,17.1018,17.1114,25200.0
2010-07-13 09:50:00,17.68,17.75,17.68,17.75,2400.0,17.0921,17.1598,17.0921,17.1598,2400.0
2010-07-13 10:00:00,17.77,17.77,17.77,17.77,15000.0,17.1791,17.1791,17.1791,17.1791,15000.0
2010-07-13 10:10:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-07-13 10:20:00,17.73,17.73,17.73,17.73,1800.0,17.1404,17.1404,17.1404,17.1404,1800.0
2010-07-13 10:30:00,17.73,17.73,17.72,17.72,2400.0,17.1404,17.1404,17.1308,17.1308,2400.0
2010-07-13 10:40:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-07-13 10:50:00,17.74,17.74,17.72,17.74,21600.0,17.1501,17.1501,17.1308,17.1501,21600.0
2010-07-13 11:00:00,17.72,17.74,17.72,17.74,6600.0,17.1308,17.1501,17.1308,17.1501,6600.0
2010-07-13 11:10:00,17.82,17.82,17.82,17.82,15000.0,17.2274,17.2274,17.2274,17.2274,15000.0
2010-07-13 11:20:00,17.82,17.82,17.82,17.82,15000.0,17.2274,17.2274,17.2274,17.2274,15000.0
2010-07-13 11:30:00,17.85,17.88,17.85,17.88,12900.0,17.2564,17.2854,17.2564,17.2854,12900.0
2010-07-13 11:40:00,17.87,17.87,17.87,17.87,3300.0,17.2758,17.2758,17.2758,17.2758,3300.0
2010-07-13 11:50:00,17.85,17.85,17.84,17.84,5700.0,17.2564,17.2564,17.2468,17.2468,5700.0
2010-07-13 12:00:00,17.87,17.87,17.87,17.87,900.0,17.2758,17.2758,17.2758,17.2758,900.0
2010-07-13 12:10:00,17.88,17.88,17.88,17.88,14700.0,17.2854,17.2854,17.2854,17.2854,14700.0
2010-07-13 12:20:00,17.87,17.87,17.86,17.87,16500.0,17.2758,17.2758,17.2661,17.2758,16500.0
2010-07-13 12:30:00,17.87,17.88,17.87,17.88,37200.0,17.2758,17.2854,17.2758,17.2854,37200.0
2010-07-13 12:40:00,17.88,17.88,17.83,17.83,7500.0,17.2854,17.2854,17.2371,17.2371,7500.0
2010-07-13 12:50:00,17.83,17.86,17.83,17.85,9900.0,17.2371,17.2661,17.2371,17.2564,9900.0
2010-07-13 13:00:00,17.83,17.86,17.83,17.85,2700.0,17.2371,17.2661,17.2371,17.2564,2700.0
2010-07-13 13:10:00,17.85,17.85,17.82,17.82,4500.0,17.2564,17.2564,17.2274,17.2274,4500.0
2010-07-13 13:20:00,17.82,17.83,17.8,17.8,9000.0,17.2274,17.2371,17.2081,17.2081,9000.0
2010-07-13 13:30:00,17.82,17.83,17.81,17.83,1500.0,17.2274,17.2371,17.2178,17.2371,1500.0
2010-07-13 13:40:00,17.83,17.84,17.83,17.83,1800.0,17.2371,17.2468,17.2371,17.2371,1800.0
2010-07-13 13:50:00,17.81,17.83,17.8,17.82,3300.0,17.2178,17.2371,17.2081,17.2274,3300.0
2010-07-13 14:00:00,17.85,17.86,17.85,17.85,1800.0,17.2564,17.2661,17.2564,17.2564,1800.0
2010-07-13 14:10:00,17.86,17.87,17.86,17.87,3000.0,17.2661,17.2758,17.2661,17.2758,3000.0
2010-07-13 14:20:00,17.87,17.87,17.83,17.84,3000.0,17.2758,17.2758,17.2371,17.2468,3000.0
2010-07-13 14:30:00,17.85,17.87,17.85,17.87,2100.0,17.2564,17.2758,17.2564,17.2758,2100.0
2010-07-13 14:40:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-07-13 14:50:00,17.89,17.89,17.88,17.89,4500.0,17.2951,17.2951,17.2854,17.2951,4500.0
2010-07-13 15:00:00,17.93,17.93,17.92,17.93,9000.0,17.3338,17.3338,17.3241,17.3338,9000.0
2010-07-13 15:10:00,17.92,17.94,17.92,17.94,21000.0,17.3241,17.3435,17.3241,17.3435,21000.0
2010-07-13 15:20:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-07-13 15:30:00,17.91,17.93,17.91,17.93,3600.0,17.3144,17.3338,17.3144,17.3338,3600.0
2010-07-13 15:40:00,17.93,17.93,17.91,17.91,6900.0,17.3338,17.3338,17.3144,17.3144,6900.0
2010-07-13 15:50:00,17.93,17.93,17.88,17.89,40500.0,17.3338,17.3338,17.2854,17.2951,40500.0
2010-07-14 09:30:00,17.89,17.89,17.81,17.87,202500.0,17.2951,17.2951,17.2178,17.2758,202500.0
2010-07-14 09:40:00,17.82,17.82,17.75,17.78,46500.0,17.2274,17.2274,17.1598,17.1888,46500.0
2010-07-14 09:50:00,17.81,17.82,17.8,17.82,37200.0,17.2178,17.2274,17.2081,17.2274,37200.0
2010-07-14 10:00:00,17.81,17.81,17.81,17.81,1200.0,17.2178,17.2178,17.2178,17.2178,1200.0
2010-07-14 10:10:00,17.81,17.82,17.81,17.81,7800.0,17.2178,17.2274,17.2178,17.2178,7800.0
2010-07-14 10:20:00,17.83,17.87,17.83,17.85,2700.0,17.2371,17.2758,17.2371,17.2564,2700.0
2010-07-14 10:30:00,17.88,17.88,17.88,17.88,4500.0,17.2854,17.2854,17.2854,17.2854,4500.0
2010-07-14 10:40:00,17.86,17.88,17.86,17.88,11400.0,17.2661,17.2854,17.2661,17.2854,11400.0
2010-07-14 10:50:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-14 11:00:00,17.85,17.85,17.84,17.85,6600.0,17.2564,17.2564,17.2468,17.2564,6600.0
2010-07-14 11:10:00,17.85,17.88,17.85,17.88,1500.0,17.2564,17.2854,17.2564,17.2854,1500.0
2010-07-14 11:20:00,17.89,17.89,17.89,17.89,900.0,17.2951,17.2951,17.2951,17.2951,900.0
2010-07-14 11:30:00,17.89,17.89,17.89,17.89,300.0,17.2951,17.2951,17.2951,17.2951,300.0
2010-07-14 11:40:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-07-14 11:50:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-07-14 12:00:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-07-14 12:10:00,17.86,17.88,17.86,17.88,1200.0,17.2661,17.2854,17.2661,17.2854,1200.0
2010-07-14 12:20:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-07-14 12:30:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-14 12:40:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-07-14 12:50:00,17.86,17.86,17.84,17.84,2700.0,17.2661,17.2661,17.2468,17.2468,2700.0
2010-07-14 13:00:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-14 13:10:00,17.86,17.87,17.86,17.86,4800.0,17.2661,17.2758,17.2661,17.2661,4800.0
2010-07-14 13:20:00,17.86,17.88,17.85,17.87,40200.0,17.2661,17.2854,17.2564,17.2758,40200.0
2010-07-14 13:30:00,17.87,17.88,17.87,17.87,16800.0,17.2758,17.2854,17.2758,17.2758,16800.0
2010-07-14 13:40:00,17.86,17.86,17.85,17.85,10800.0,17.2661,17.2661,17.2564,17.2564,10800.0
2010-07-14 13:50:00,17.8,17.81,17.8,17.81,600.0,17.2081,17.2178,17.2081,17.2178,600.0
2010-07-14 14:00:00,17.83,17.83,17.78,17.78,15600.0,17.2371,17.2371,17.1888,17.1888,15600.0
2010-07-14 14:10:00,17.77,17.79,17.77,17.79,900.0,17.1791,17.1984,17.1791,17.1984,900.0
2010-07-14 14:20:00,17.78,17.79,17.75,17.78,2700.0,17.1888,17.1984,17.1598,17.1888,2700.0
2010-07-14 14:30:00,17.77,17.78,17.77,17.78,3000.0,17.1791,17.1888,17.1791,17.1888,3000.0
2010-07-14 14:40:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-14 14:50:00,17.79,17.81,17.78,17.81,1800.0,17.1984,17.2178,17.1888,17.2178,1800.0
2010-07-14 15:00:00,17.83,17.83,17.8,17.8,900.0,17.2371,17.2371,17.2081,17.2081,900.0
2010-07-14 15:10:00,17.79,17.79,17.79,17.79,1500.0,17.1984,17.1984,17.1984,17.1984,1500.0
2010-07-14 15:20:00,17.81,17.83,17.81,17.83,900.0,17.2178,17.2371,17.2178,17.2371,900.0
2010-07-14 15:30:00,17.82,17.83,17.82,17.82,1500.0,17.2274,17.2371,17.2274,17.2274,1500.0
2010-07-14 15:40:00,17.79,17.85,17.78,17.83,3300.0,17.1984,17.2564,17.1888,17.2371,3300.0
2010-07-14 15:50:00,17.85,17.87,17.83,17.87,39000.0,17.2564,17.2758,17.2371,17.2758,39000.0
2010-07-15 09:30:00,17.86,17.95,17.72,17.94,13800.0,17.2661,17.3531,17.1308,17.3435,13800.0
2010-07-15 09:40:00,17.91,17.93,17.91,17.91,5400.0,17.3144,17.3338,17.3144,17.3144,5400.0
2010-07-15 09:50:00,17.93,17.95,17.92,17.95,2400.0,17.3338,17.3531,17.3241,17.3531,2400.0
2010-07-15 10:00:00,17.95,17.95,17.8,17.8,97200.0,17.3531,17.3531,17.2081,17.2081,97200.0
2010-07-15 10:10:00,17.78,17.78,17.7,17.7,14100.0,17.1888,17.1888,17.1114,17.1114,14100.0
2010-07-15 10:20:00,17.7,17.74,17.68,17.74,8700.0,17.1114,17.1501,17.0921,17.1501,8700.0
2010-07-15 10:30:00,17.73,17.73,17.73,17.73,900.0,17.1404,17.1404,17.1404,17.1404,900.0
2010-07-15 10:40:00,17.76,17.78,17.74,17.78,11100.0,17.1694,17.1888,17.1501,17.1888,11100.0
2010-07-15 10:50:00,17.77,17.78,17.77,17.77,1800.0,17.1791,17.1888,17.1791,17.1791,1800.0
2010-07-15 11:00:00,17.77,17.77,17.73,17.73,1500.0,17.1791,17.1791,17.1404,17.1404,1500.0
2010-07-15 11:10:00,17.75,17.75,17.72,17.73,3600.0,17.1598,17.1598,17.1308,17.1404,3600.0
2010-07-15 11:20:00,17.75,17.79,17.75,17.78,1800.0,17.1598,17.1984,17.1598,17.1888,1800.0
2010-07-15 11:30:00,17.78,17.8,17.77,17.8,11700.0,17.1888,17.2081,17.1791,17.2081,11700.0
2010-07-15 11:40:00,17.82,17.82,17.82,17.82,300.0,17.2274,17.2274,17.2274,17.2274,300.0
2010-07-15 11:50:00,17.8,17.8,17.8,17.8,2400.0,17.2081,17.2081,17.2081,17.2081,2400.0
2010-07-15 12:00:00,17.8,17.8,17.8,17.8,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2010-07-15 12:10:00,17.82,17.82,17.81,17.81,1500.0,17.2274,17.2274,17.2178,17.2178,1500.0
2010-07-15 12:20:00,17.78,17.78,17.76,17.78,3900.0,17.1888,17.1888,17.1694,17.1888,3900.0
2010-07-15 12:30:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-15 12:40:00,17.77,17.77,17.77,17.77,3000.0,17.1791,17.1791,17.1791,17.1791,3000.0
2010-07-15 12:50:00,17.8,17.81,17.8,17.81,1800.0,17.2081,17.2178,17.2081,17.2178,1800.0
2010-07-15 13:00:00,17.83,17.84,17.81,17.84,13200.0,17.2371,17.2468,17.2178,17.2468,13200.0
2010-07-15 13:10:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-07-15 13:20:00,17.89,17.9,17.86,17.9,6000.0,17.2951,17.3048,17.2661,17.3048,6000.0
2010-07-15 13:30:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-15 13:40:00,17.85,17.85,17.85,17.85,2100.0,17.2564,17.2564,17.2564,17.2564,2100.0
2010-07-15 13:50:00,17.85,17.86,17.85,17.86,1500.0,17.2564,17.2661,17.2564,17.2661,1500.0
2010-07-15 14:00:00,17.83,17.84,17.82,17.84,3900.0,17.2371,17.2468,17.2274,17.2468,3900.0
2010-07-15 14:10:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-07-15 14:20:00,17.84,17.88,17.84,17.87,4800.0,17.2468,17.2854,17.2468,17.2758,4800.0
2010-07-15 14:30:00,17.89,17.89,17.86,17.86,6900.0,17.2951,17.2951,17.2661,17.2661,6900.0
2010-07-15 14:40:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-07-15 14:50:00,17.87,17.87,17.82,17.82,8700.0,17.2758,17.2758,17.2274,17.2274,8700.0
2010-07-15 15:00:00,17.82,17.82,17.81,17.82,1200.0,17.2274,17.2274,17.2178,17.2274,1200.0
2010-07-15 15:10:00,17.78,17.79,17.77,17.78,23400.0,17.1888,17.1984,17.1791,17.1888,23400.0
2010-07-15 15:20:00,17.76,17.81,17.75,17.8,10500.0,17.1694,17.2178,17.1598,17.2081,10500.0
2010-07-15 15:30:00,17.83,17.85,17.8,17.84,10800.0,17.2371,17.2564,17.2081,17.2468,10800.0
2010-07-15 15:40:00,17.84,17.92,17.82,17.9,34500.0,17.2468,17.3241,17.2274,17.3048,34500.0
2010-07-15 15:50:00,17.9,17.9,17.83,17.83,12300.0,17.3048,17.3048,17.2371,17.2371,12300.0
2010-07-16 09:30:00,17.72,17.8,17.72,17.8,7800.0,17.1308,17.2081,17.1308,17.2081,7800.0
2010-07-16 09:40:00,17.77,17.77,17.67,17.69,10200.0,17.1791,17.1791,17.0824,17.1018,10200.0
2010-07-16 09:50:00,17.7,17.7,17.6,17.63,51000.0,17.1114,17.1114,17.0148,17.0438,51000.0
2010-07-16 10:00:00,17.61,17.61,17.49,17.5,39900.0,17.0244,17.0244,16.9084,16.9181,39900.0
2010-07-16 10:10:00,17.52,17.56,17.52,17.56,5100.0,16.9374,16.9761,16.9374,16.9761,5100.0
2010-07-16 10:20:00,17.55,17.58,17.55,17.58,6000.0,16.9664,16.9954,16.9664,16.9954,6000.0
2010-07-16 10:30:00,17.58,17.6,17.57,17.58,1800.0,16.9954,17.0148,16.9858,16.9954,1800.0
2010-07-16 10:40:00,17.57,17.57,17.57,17.57,900.0,16.9858,16.9858,16.9858,16.9858,900.0
2010-07-16 10:50:00,17.58,17.6,17.58,17.58,10800.0,16.9954,17.0148,16.9954,16.9954,10800.0
2010-07-16 11:00:00,17.58,17.58,17.57,17.58,17700.0,16.9954,16.9954,16.9858,16.9954,17700.0
2010-07-16 11:10:00,17.57,17.57,17.56,17.56,4200.0,16.9858,16.9858,16.9761,16.9761,4200.0
2010-07-16 11:20:00,17.53,17.53,17.51,17.51,1800.0,16.9471,16.9471,16.9278,16.9278,1800.0
2010-07-16 11:30:00,17.51,17.51,17.5,17.5,2700.0,16.9278,16.9278,16.9181,16.9181,2700.0
2010-07-16 11:40:00,17.49,17.49,17.46,17.46,900.0,16.9084,16.9084,16.8794,16.8794,900.0
2010-07-16 11:50:00,17.44,17.44,17.41,17.41,73500.0,16.8601,16.8601,16.8311,16.8311,73500.0
2010-07-16 12:00:00,17.42,17.42,17.41,17.42,1500.0,16.8407,16.8407,16.8311,16.8407,1500.0
2010-07-16 12:10:00,17.4,17.4,17.33,17.33,4500.0,16.8214,16.8214,16.7537,16.7537,4500.0
2010-07-16 12:20:00,17.33,17.34,17.33,17.34,19500.0,16.7537,16.7634,16.7537,16.7634,19500.0
2010-07-16 12:30:00,17.34,17.35,17.34,17.35,2700.0,16.7634,16.7731,16.7634,16.7731,2700.0
2010-07-16 12:40:00,17.36,17.36,17.36,17.36,900.0,16.7827,16.7827,16.7827,16.7827,900.0
2010-07-16 12:50:00,17.36,17.36,17.32,17.32,900.0,16.7827,16.7827,16.7441,16.7441,900.0
2010-07-16 13:00:00,17.32,17.35,17.31,17.35,31800.0,16.7441,16.7731,16.7344,16.7731,31800.0
2010-07-16 13:10:00,17.33,17.33,17.33,17.33,300.0,16.7537,16.7537,16.7537,16.7537,300.0
2010-07-16 13:20:00,17.35,17.35,17.34,17.34,15600.0,16.7731,16.7731,16.7634,16.7634,15600.0
2010-07-16 13:30:00,17.38,17.38,17.38,17.38,300.0,16.8021,16.8021,16.8021,16.8021,300.0
2010-07-16 13:40:00,17.32,17.32,17.28,17.28,24000.0,16.7441,16.7441,16.7054,16.7054,24000.0
2010-07-16 13:50:00,17.3,17.3,17.28,17.28,600.0,16.7247,16.7247,16.7054,16.7054,600.0
2010-07-16 14:00:00,17.28,17.29,17.28,17.29,1200.0,16.7054,16.7151,16.7054,16.7151,1200.0
2010-07-16 14:10:00,17.28,17.31,17.28,17.31,600.0,16.7054,16.7344,16.7054,16.7344,600.0
2010-07-16 14:20:00,17.27,17.29,17.27,17.27,2400.0,16.6957,16.7151,16.6957,16.6957,2400.0
2010-07-16 14:30:00,17.26,17.26,17.24,17.24,3600.0,16.6861,16.6861,16.6667,16.6667,3600.0
2010-07-16 14:40:00,17.26,17.27,17.26,17.27,1200.0,16.6861,16.6957,16.6861,16.6957,1200.0
2010-07-16 14:50:00,17.26,17.26,17.24,17.25,127200.0,16.6861,16.6861,16.6667,16.6764,127200.0
2010-07-16 15:00:00,17.25,17.25,17.25,17.25,0.0,16.6764,16.6764,16.6764,16.6764,0.0
2010-07-16 15:10:00,17.23,17.25,17.23,17.25,3000.0,16.6571,16.6764,16.6571,16.6764,3000.0
2010-07-16 15:20:00,17.24,17.25,17.22,17.22,95400.0,16.6667,16.6764,16.6474,16.6474,95400.0
2010-07-16 15:30:00,17.26,17.29,17.25,17.27,4500.0,16.6861,16.7151,16.6764,16.6957,4500.0
2010-07-16 15:40:00,17.26,17.29,17.25,17.25,9000.0,16.6861,16.7151,16.6764,16.6764,9000.0
2010-07-16 15:50:00,17.24,17.29,17.24,17.27,20100.0,16.6667,16.7151,16.6667,16.6957,20100.0
2010-07-19 09:30:00,17.35,17.39,17.35,17.36,15900.0,16.7731,16.8117,16.7731,16.7827,15900.0
2010-07-19 09:40:00,17.33,17.4,17.3,17.39,61200.0,16.7537,16.8214,16.7247,16.8117,61200.0
2010-07-19 09:50:00,17.33,17.33,17.31,17.31,7200.0,16.7537,16.7537,16.7344,16.7344,7200.0
2010-07-19 10:00:00,17.31,17.33,17.3,17.3,6000.0,16.7344,16.7537,16.7247,16.7247,6000.0
2010-07-19 10:10:00,17.28,17.28,17.22,17.27,9000.0,16.7054,16.7054,16.6474,16.6957,9000.0
2010-07-19 10:20:00,17.27,17.27,17.23,17.24,2400.0,16.6957,16.6957,16.6571,16.6667,2400.0
2010-07-19 10:30:00,17.2,17.2,17.17,17.17,1800.0,16.6281,16.6281,16.5991,16.5991,1800.0
2010-07-19 10:40:00,17.16,17.16,17.16,17.16,2700.0,16.5894,16.5894,16.5894,16.5894,2700.0
2010-07-19 10:50:00,17.08,17.09,17.08,17.09,1800.0,16.512,16.5217,16.512,16.5217,1800.0
2010-07-19 11:00:00,17.1,17.14,17.1,17.14,900.0,16.5314,16.5701,16.5314,16.5701,900.0
2010-07-19 11:10:00,17.14,17.14,17.14,17.14,0.0,16.5701,16.5701,16.5701,16.5701,0.0
2010-07-19 11:20:00,17.19,17.19,17.19,17.19,300.0,16.6184,16.6184,16.6184,16.6184,300.0
2010-07-19 11:30:00,17.17,17.17,17.17,17.17,6300.0,16.5991,16.5991,16.5991,16.5991,6300.0
2010-07-19 11:40:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 11:50:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 12:00:00,17.18,17.19,17.17,17.17,2100.0,16.6087,16.6184,16.5991,16.5991,2100.0
2010-07-19 12:10:00,17.18,17.18,17.15,17.17,1800.0,16.6087,16.6087,16.5797,16.5991,1800.0
2010-07-19 12:20:00,17.21,17.21,17.21,17.21,600.0,16.6377,16.6377,16.6377,16.6377,600.0
2010-07-19 12:30:00,17.23,17.23,17.23,17.23,300.0,16.6571,16.6571,16.6571,16.6571,300.0
2010-07-19 12:40:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-19 12:50:00,17.25,17.27,17.24,17.24,8100.0,16.6764,16.6957,16.6667,16.6667,8100.0
2010-07-19 13:00:00,17.23,17.23,17.23,17.23,3000.0,16.6571,16.6571,16.6571,16.6571,3000.0
2010-07-19 13:10:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 13:20:00,17.18,17.2,17.18,17.2,900.0,16.6087,16.6281,16.6087,16.6281,900.0
2010-07-19 13:30:00,17.22,17.22,17.22,17.22,300.0,16.6474,16.6474,16.6474,16.6474,300.0
2010-07-19 13:40:00,17.21,17.21,17.18,17.19,1200.0,16.6377,16.6377,16.6087,16.6184,1200.0
2010-07-19 13:50:00,17.2,17.2,17.2,17.2,300.0,16.6281,16.6281,16.6281,16.6281,300.0
2010-07-19 14:00:00,17.19,17.22,17.19,17.22,600.0,16.6184,16.6474,16.6184,16.6474,600.0
2010-07-19 14:10:00,17.24,17.24,17.24,17.24,2100.0,16.6667,16.6667,16.6667,16.6667,2100.0
2010-07-19 14:20:00,17.23,17.25,17.23,17.23,5400.0,16.6571,16.6764,16.6571,16.6571,5400.0
2010-07-19 14:30:00,17.24,17.24,17.24,17.24,300.0,16.6667,16.6667,16.6667,16.6667,300.0
2010-07-19 14:40:00,17.26,17.28,17.26,17.28,2400.0,16.6861,16.7054,16.6861,16.7054,2400.0
2010-07-19 14:50:00,17.28,17.28,17.28,17.28,600.0,16.7054,16.7054,16.7054,16.7054,600.0
2010-07-19 15:00:00,17.27,17.33,17.27,17.33,3900.0,16.6957,16.7537,16.6957,16.7537,3900.0
2010-07-19 15:10:00,17.34,17.34,17.34,17.34,600.0,16.7634,16.7634,16.7634,16.7634,600.0
2010-07-19 15:20:00,17.31,17.31,17.3,17.3,600.0,16.7344,16.7344,16.7247,16.7247,600.0
2010-07-19 15:30:00,17.26,17.27,17.24,17.24,14400.0,16.6861,16.6957,16.6667,16.6667,14400.0
2010-07-19 15:40:00,17.26,17.26,17.25,17.26,2100.0,16.6861,16.6861,16.6764,16.6861,2100.0
2010-07-19 15:50:00,17.27,17.29,17.25,17.28,7800.0,16.6957,16.7151,16.6764,16.7054,7800.0
2010-07-20 09:30:00,17.05,17.05,17.0,17.01,11700.0,16.483,16.483,16.4347,16.4444,11700.0
2010-07-20 09:40:00,17.02,17.08,17.01,17.08,25500.0,16.454,16.512,16.4444,16.512,25500.0
2010-07-20 09:50:00,17.07,17.09,17.07,17.09,600.0,16.5024,16.5217,16.5024,16.5217,600.0
2010-07-20 10:00:00,17.12,17.13,17.07,17.1,5400.0,16.5507,16.5604,16.5024,16.5314,5400.0
2010-07-20 10:10:00,17.08,17.09,17.05,17.09,20400.0,16.512,16.5217,16.483,16.5217,20400.0
2010-07-20 10:20:00,17.08,17.13,17.07,17.07,2700.0,16.512,16.5604,16.5024,16.5024,2700.0
2010-07-20 10:30:00,17.06,17.06,17.06,17.06,15000.0,16.4927,16.4927,16.4927,16.4927,15000.0
2010-07-20 10:40:00,17.09,17.1,17.09,17.09,22500.0,16.5217,16.5314,16.5217,16.5217,22500.0
2010-07-20 10:50:00,17.09,17.09,17.09,17.09,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2010-07-20 11:00:00,17.11,17.11,17.11,17.11,1200.0,16.5411,16.5411,16.5411,16.5411,1200.0
2010-07-20 11:10:00,17.1,17.1,17.1,17.1,600.0,16.5314,16.5314,16.5314,16.5314,600.0
2010-07-20 11:20:00,17.1,17.1,17.09,17.09,3300.0,16.5314,16.5314,16.5217,16.5217,3300.0
2010-07-20 11:30:00,17.11,17.11,17.1,17.1,1200.0,16.5411,16.5411,16.5314,16.5314,1200.0
2010-07-20 11:40:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 11:50:00,17.12,17.12,17.12,17.12,300.0,16.5507,16.5507,16.5507,16.5507,300.0
2010-07-20 12:00:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:10:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:20:00,17.09,17.1,17.09,17.1,1200.0,16.5217,16.5314,16.5217,16.5314,1200.0
2010-07-20 12:30:00,17.09,17.12,17.09,17.12,900.0,16.5217,16.5507,16.5217,16.5507,900.0
2010-07-20 12:40:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:50:00,17.13,17.13,17.13,17.13,600.0,16.5604,16.5604,16.5604,16.5604,600.0
2010-07-20 13:00:00,17.16,17.16,17.16,17.16,2100.0,16.5894,16.5894,16.5894,16.5894,2100.0
2010-07-20 13:10:00,17.15,17.15,17.15,17.15,900.0,16.5797,16.5797,16.5797,16.5797,900.0
2010-07-20 13:20:00,17.17,17.17,17.17,17.17,300.0,16.5991,16.5991,16.5991,16.5991,300.0
2010-07-20 13:30:00,17.15,17.22,17.15,17.22,2100.0,16.5797,16.6474,16.5797,16.6474,2100.0
2010-07-20 13:40:00,17.22,17.22,17.2,17.2,4500.0,16.6474,16.6474,16.6281,16.6281,4500.0
2010-07-20 13:50:00,17.23,17.3,17.23,17.3,1800.0,16.6571,16.7247,16.6571,16.7247,1800.0
2010-07-20 14:00:00,17.28,17.28,17.25,17.25,1800.0,16.7054,16.7054,16.6764,16.6764,1800.0
2010-07-20 14:10:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-20 14:20:00,17.22,17.26,17.22,17.26,600.0,16.6474,16.6861,16.6474,16.6861,600.0
2010-07-20 14:30:00,17.26,17.26,17.26,17.26,0.0,16.6861,16.6861,16.6861,16.6861,0.0
2010-07-20 14:40:00,17.26,17.28,17.26,17.28,600.0,16.6861,16.7054,16.6861,16.7054,600.0
2010-07-20 14:50:00,17.28,17.28,17.27,17.27,600.0,16.7054,16.7054,16.6957,16.6957,600.0
2010-07-20 15:00:00,17.28,17.29,17.28,17.29,900.0,16.7054,16.7151,16.7054,16.7151,900.0
2010-07-20 15:10:00,17.32,17.33,17.3,17.3,2100.0,16.7441,16.7537,16.7247,16.7247,2100.0
2010-07-20 15:20:00,17.28,17.31,17.28,17.31,30900.0,16.7054,16.7344,16.7054,16.7344,30900.0
2010-07-20 15:30:00,17.36,17.36,17.32,17.32,65100.0,16.7827,16.7827,16.7441,16.7441,65100.0
2010-07-20 15:40:00,17.31,17.39,17.31,17.39,4200.0,16.7344,16.8117,16.7344,16.8117,4200.0
2010-07-20 15:50:00,17.41,17.41,17.37,17.39,9300.0,16.8311,16.8311,16.7924,16.8117,9300.0
2010-07-21 09:40:00,17.39,17.39,17.35,17.35,3900.0,16.8117,16.8117,16.7731,16.7731,3900.0
2010-07-21 09:50:00,17.35,17.35,17.28,17.3,2400.0,16.7731,16.7731,16.7054,16.7247,2400.0
2010-07-21 10:00:00,17.26,17.28,17.26,17.28,600.0,16.6861,16.7054,16.6861,16.7054,600.0
2010-07-21 10:10:00,17.31,17.38,17.31,17.38,3300.0,16.7344,16.8021,16.7344,16.8021,3300.0
2010-07-21 10:20:00,17.36,17.41,17.36,17.41,1500.0,16.7827,16.8311,16.7827,16.8311,1500.0
2010-07-21 10:30:00,17.41,17.41,17.4,17.4,600.0,16.8311,16.8311,16.8214,16.8214,600.0
2010-07-21 10:40:00,17.37,17.37,17.37,17.37,300.0,16.7924,16.7924,16.7924,16.7924,300.0
2010-07-21 10:50:00,17.41,17.41,17.41,17.41,900.0,16.8311,16.8311,16.8311,16.8311,900.0
2010-07-21 11:00:00,17.41,17.41,17.4,17.4,3600.0,16.8311,16.8311,16.8214,16.8214,3600.0
2010-07-21 11:10:00,17.34,17.34,17.34,17.34,7200.0,16.7634,16.7634,16.7634,16.7634,7200.0
2010-07-21 11:20:00,17.35,17.35,17.35,17.35,300.0,16.7731,16.7731,16.7731,16.7731,300.0
2010-07-21 11:30:00,17.35,17.35,17.35,17.35,0.0,16.7731,16.7731,16.7731,16.7731,0.0
2010-07-21 11:40:00,17.43,17.43,17.43,17.43,900.0,16.8504,16.8504,16.8504,16.8504,900.0
2010-07-21 11:50:00,17.47,17.51,17.47,17.51,34500.0,16.8891,16.9278,16.8891,16.9278,34500.0
2010-07-21 12:00:00,17.52,17.55,17.52,17.53,21000.0,16.9374,16.9664,16.9374,16.9471,21000.0
2010-07-21 12:10:00,17.57,17.59,17.53,17.53,9300.0,16.9858,17.0051,16.9471,16.9471,9300.0
2010-07-21 12:20:00,17.54,17.54,17.53,17.54,17100.0,16.9568,16.9568,16.9471,16.9568,17100.0
2010-07-21 12:30:00,17.57,17.57,17.57,17.57,30300.0,16.9858,16.9858,16.9858,16.9858,30300.0
2010-07-21 12:40:00,17.58,17.6,17.58,17.6,900.0,16.9954,17.0148,16.9954,17.0148,900.0
2010-07-21 12:50:00,17.58,17.58,17.51,17.51,30900.0,16.9954,16.9954,16.9278,16.9278,30900.0
2010-07-21 13:00:00,17.52,17.56,17.52,17.56,900.0,16.9374,16.9761,16.9374,16.9761,900.0
2010-07-21 13:10:00,17.57,17.57,17.57,17.57,600.0,16.9858,16.9858,16.9858,16.9858,600.0
2010-07-21 13:20:00,17.58,17.58,17.57,17.57,4200.0,16.9954,16.9954,16.9858,16.9858,4200.0
2010-07-21 13:30:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-21 13:40:00,17.59,17.59,17.59,17.59,1200.0,17.0051,17.0051,17.0051,17.0051,1200.0
2010-07-21 13:50:00,17.58,17.58,17.58,17.58,1800.0,16.9954,16.9954,16.9954,16.9954,1800.0
2010-07-21 14:00:00,17.58,17.58,17.46,17.47,33300.0,16.9954,16.9954,16.8794,16.8891,33300.0
2010-07-21 14:10:00,17.42,17.42,17.29,17.35,7800.0,16.8407,16.8407,16.7151,16.7731,7800.0
2010-07-21 14:20:00,17.37,17.38,17.35,17.38,32700.0,16.7924,16.8021,16.7731,16.8021,32700.0
2010-07-21 14:30:00,17.37,17.37,17.3,17.3,4500.0,16.7924,16.7924,16.7247,16.7247,4500.0
2010-07-21 14:40:00,17.33,17.33,17.33,17.33,600.0,16.7537,16.7537,16.7537,16.7537,600.0
2010-07-21 14:50:00,17.33,17.34,17.26,17.26,37800.0,16.7537,16.7634,16.6861,16.6861,37800.0
2010-07-21 15:00:00,17.24,17.28,17.24,17.28,5100.0,16.6667,16.7054,16.6667,16.7054,5100.0
2010-07-21 15:10:00,17.29,17.36,17.28,17.28,5100.0,16.7151,16.7827,16.7054,16.7054,5100.0
2010-07-21 15:20:00,17.27,17.28,17.25,17.27,1800.0,16.6957,16.7054,16.6764,16.6957,1800.0
2010-07-21 15:30:00,17.26,17.26,17.25,17.25,2400.0,16.6861,16.6861,16.6764,16.6764,2400.0
2010-07-21 15:40:00,17.21,17.25,17.21,17.25,4500.0,16.6377,16.6764,16.6377,16.6764,4500.0
2010-07-21 15:50:00,17.27,17.28,17.21,17.23,8100.0,16.6957,16.7054,16.6377,16.6571,8100.0
2010-07-22 09:30:00,17.41,17.47,17.33,17.45,89100.0,16.8311,16.8891,16.7537,16.8697,89100.0
2010-07-22 09:40:00,17.47,17.56,17.47,17.55,9600.0,16.8891,16.9761,16.8891,16.9664,9600.0
2010-07-22 09:50:00,17.56,17.56,17.54,17.54,1500.0,16.9761,16.9761,16.9568,16.9568,1500.0
2010-07-22 10:00:00,17.56,17.67,17.56,17.61,19500.0,16.9761,17.0824,16.9761,17.0244,19500.0
2010-07-22 10:10:00,17.63,17.63,17.62,17.63,1200.0,17.0438,17.0438,17.0341,17.0438,1200.0
2010-07-22 10:20:00,17.63,17.64,17.6,17.61,7500.0,17.0438,17.0534,17.0148,17.0244,7500.0
2010-07-22 10:30:00,17.61,17.61,17.59,17.6,2700.0,17.0244,17.0244,17.0051,17.0148,2700.0
2010-07-22 10:40:00,17.62,17.67,17.61,17.67,158700.0,17.0341,17.0824,17.0244,17.0824,158700.0
2010-07-22 10:50:00,17.7,17.72,17.68,17.68,3300.0,17.1114,17.1308,17.0921,17.0921,3300.0
2010-07-22 11:00:00,17.66,17.66,17.65,17.65,1200.0,17.0728,17.0728,17.0631,17.0631,1200.0
2010-07-22 11:10:00,17.63,17.63,17.61,17.61,1500.0,17.0438,17.0438,17.0244,17.0244,1500.0
2010-07-22 11:20:00,17.61,17.61,17.61,17.61,300.0,17.0244,17.0244,17.0244,17.0244,300.0
2010-07-22 11:30:00,17.62,17.62,17.6,17.6,1200.0,17.0341,17.0341,17.0148,17.0148,1200.0
2010-07-22 11:40:00,17.56,17.57,17.56,17.56,10200.0,16.9761,16.9858,16.9761,16.9761,10200.0
2010-07-22 11:50:00,17.55,17.56,17.52,17.54,16500.0,16.9664,16.9761,16.9374,16.9568,16500.0
2010-07-22 12:00:00,17.54,17.56,17.54,17.56,3300.0,16.9568,16.9761,16.9568,16.9761,3300.0
2010-07-22 12:10:00,17.55,17.56,17.53,17.56,10200.0,16.9664,16.9761,16.9471,16.9761,10200.0
2010-07-22 12:20:00,17.55,17.55,17.55,17.55,900.0,16.9664,16.9664,16.9664,16.9664,900.0
2010-07-22 12:30:00,17.52,17.52,17.52,17.52,1200.0,16.9374,16.9374,16.9374,16.9374,1200.0
2010-07-22 12:40:00,17.51,17.52,17.51,17.52,600.0,16.9278,16.9374,16.9278,16.9374,600.0
2010-07-22 12:50:00,17.53,17.57,17.53,17.57,1500.0,16.9471,16.9858,16.9471,16.9858,1500.0
2010-07-22 13:00:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:10:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:20:00,17.6,17.6,17.6,17.6,600.0,17.0148,17.0148,17.0148,17.0148,600.0
2010-07-22 13:30:00,17.57,17.57,17.55,17.55,3900.0,16.9858,16.9858,16.9664,16.9664,3900.0
2010-07-22 13:40:00,17.55,17.55,17.55,17.55,1800.0,16.9664,16.9664,16.9664,16.9664,1800.0
2010-07-22 13:50:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:00:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:10:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:20:00,17.65,17.66,17.65,17.66,6300.0,17.0631,17.0728,17.0631,17.0728,6300.0
2010-07-22 14:30:00,17.65,17.65,17.64,17.64,36300.0,17.0631,17.0631,17.0534,17.0534,36300.0
2010-07-22 14:40:00,17.62,17.62,17.61,17.61,900.0,17.0341,17.0341,17.0244,17.0244,900.0
2010-07-22 14:50:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-07-22 15:00:00,17.64,17.64,17.63,17.63,47400.0,17.0534,17.0534,17.0438,17.0438,47400.0
2010-07-22 15:10:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-07-22 15:20:00,17.67,17.69,17.66,17.66,3000.0,17.0824,17.1018,17.0728,17.0728,3000.0
2010-07-22 15:30:00,17.65,17.65,17.57,17.58,5400.0,17.0631,17.0631,16.9858,16.9954,5400.0
2010-07-22 15:40:00,17.58,17.61,17.58,17.59,6000.0,16.9954,17.0244,16.9954,17.0051,6000.0
2010-07-22 15:50:00,17.61,17.63,17.6,17.6,6300.0,17.0244,17.0438,17.0148,17.0148,6300.0
2010-07-23 09:30:00,17.47,17.62,17.47,17.58,22200.0,16.8891,17.0341,16.8891,16.9954,22200.0
2010-07-23 09:40:00,17.56,17.58,17.55,17.56,72300.0,16.9761,16.9954,16.9664,16.9761,72300.0
2010-07-23 09:50:00,17.5,17.54,17.5,17.53,7800.0,16.9181,16.9568,16.9181,16.9471,7800.0
2010-07-23 10:00:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-23 10:10:00,17.51,17.53,17.51,17.53,5100.0,16.9278,16.9471,16.9278,16.9471,5100.0
2010-07-23 10:20:00,17.55,17.55,17.54,17.54,600.0,16.9664,16.9664,16.9568,16.9568,600.0
2010-07-23 10:30:00,17.6,17.64,17.6,17.62,51900.0,17.0148,17.0534,17.0148,17.0341,51900.0
2010-07-23 10:40:00,17.64,17.66,17.64,17.66,1800.0,17.0534,17.0728,17.0534,17.0728,1800.0
2010-07-23 10:50:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-07-23 11:00:00,17.57,17.58,17.57,17.58,600.0,16.9858,16.9954,16.9858,16.9954,600.0
2010-07-23 11:10:00,17.55,17.57,17.55,17.57,2400.0,16.9664,16.9858,16.9664,16.9858,2400.0
2010-07-23 11:20:00,17.56,17.56,17.53,17.53,35700.0,16.9761,16.9761,16.9471,16.9471,35700.0
2010-07-23 11:30:00,17.55,17.58,17.54,17.54,6600.0,16.9664,16.9954,16.9568,16.9568,6600.0
2010-07-23 11:40:00,17.52,17.52,17.5,17.51,36300.0,16.9374,16.9374,16.9181,16.9278,36300.0
2010-07-23 11:50:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-23 12:00:00,17.52,17.56,17.51,17.51,5400.0,16.9374,16.9761,16.9278,16.9278,5400.0
2010-07-23 12:10:00,17.47,17.53,17.45,17.52,7200.0,16.8891,16.9471,16.8697,16.9374,7200.0
2010-07-23 12:20:00,17.5,17.52,17.5,17.5,1500.0,16.9181,16.9374,16.9181,16.9181,1500.0
2010-07-23 12:30:00,17.5,17.5,17.5,17.5,0.0,16.9181,16.9181,16.9181,16.9181,0.0
2010-07-23 12:40:00,17.46,17.46,17.46,17.46,900.0,16.8794,16.8794,16.8794,16.8794,900.0
2010-07-23 12:50:00,17.49,17.49,17.49,17.49,900.0,16.9084,16.9084,16.9084,16.9084,900.0
2010-07-23 13:00:00,17.49,17.49,17.49,17.49,300.0,16.9084,16.9084,16.9084,16.9084,300.0
2010-07-23 13:10:00,17.54,17.72,17.54,17.69,22500.0,16.9568,17.1308,16.9568,17.1018,22500.0
2010-07-23 13:20:00,17.69,17.97,17.67,17.97,147900.0,17.1018,17.3725,17.0824,17.3725,147900.0
2010-07-23 13:30:00,17.98,18.05,17.95,17.95,300000.0,17.3821,17.4498,17.3531,17.3531,300000.0
2010-07-23 13:40:00,17.93,17.97,17.92,17.92,50100.0,17.3338,17.3725,17.3241,17.3241,50100.0
2010-07-23 13:50:00,18.0,18.02,17.98,18.0,48900.0,17.4015,17.4208,17.3821,17.4015,48900.0
2010-07-23 14:00:00,18.0,18.07,18.0,18.05,53400.0,17.4015,17.4691,17.4015,17.4498,53400.0
2010-07-23 14:10:00,18.06,18.06,18.03,18.03,42000.0,17.4595,17.4595,17.4305,17.4305,42000.0
2010-07-23 14:20:00,18.04,18.06,18.0,18.01,38100.0,17.4401,17.4595,17.4015,17.4111,38100.0
2010-07-23 14:30:00,18.0,18.01,18.0,18.0,17400.0,17.4015,17.4111,17.4015,17.4015,17400.0
2010-07-23 14:40:00,18.04,18.04,18.01,18.01,12000.0,17.4401,17.4401,17.4111,17.4111,12000.0
2010-07-23 14:50:00,18.03,18.07,18.03,18.04,12600.0,17.4305,17.4691,17.4305,17.4401,12600.0
2010-07-23 15:00:00,18.05,18.07,18.05,18.06,8400.0,17.4498,17.4691,17.4498,17.4595,8400.0
2010-07-23 15:10:00,18.07,18.07,18.04,18.06,10500.0,17.4691,17.4691,17.4401,17.4595,10500.0
2010-07-23 15:20:00,18.09,18.09,18.05,18.06,21000.0,17.4885,17.4885,17.4498,17.4595,21000.0
2010-07-23 15:30:00,18.07,18.07,18.01,18.01,11400.0,17.4691,17.4691,17.4111,17.4111,11400.0
2010-07-23 15:40:00,18.02,18.04,17.97,18.02,12600.0,17.4208,17.4401,17.3725,17.4208,12600.0
2010-07-23 15:50:00,18.04,18.1,18.04,18.1,16500.0,17.4401,17.4981,17.4401,17.4981,16500.0
2010-07-26 09:30:00,18.16,18.28,18.16,18.28,1800.0,17.5561,17.6721,17.5561,17.6721,1800.0
2010-07-26 09:40:00,18.33,18.38,18.33,18.38,32700.0,17.7205,17.7688,17.7205,17.7688,32700.0
2010-07-26 09:50:00,18.4,18.54,18.4,18.54,38400.0,17.7882,17.9235,17.7882,17.9235,38400.0
2010-07-26 10:00:00,18.55,18.74,18.55,18.74,89100.0,17.9332,18.1169,17.9332,18.1169,89100.0
2010-07-26 10:10:00,18.75,18.87,18.75,18.85,85800.0,18.1265,18.2425,18.1265,18.2232,85800.0
2010-07-26 10:20:00,18.85,18.85,18.8,18.83,6900.0,18.2232,18.2232,18.1749,18.2039,6900.0
2010-07-26 10:30:00,18.84,18.84,18.8,18.82,1800.0,18.2135,18.2135,18.1749,18.1942,1800.0
2010-07-26 10:40:00,18.83,18.83,18.79,18.79,900.0,18.2039,18.2039,18.1652,18.1652,900.0
2010-07-26 10:50:00,18.79,18.79,18.77,18.78,3300.0,18.1652,18.1652,18.1459,18.1555,3300.0
2010-07-26 11:00:00,18.8,18.8,18.71,18.71,3000.0,18.1749,18.1749,18.0878,18.0878,3000.0
2010-07-26 11:10:00,18.72,18.73,18.71,18.72,30600.0,18.0975,18.1072,18.0878,18.0975,30600.0
2010-07-26 11:20:00,18.73,18.73,18.73,18.73,3300.0,18.1072,18.1072,18.1072,18.1072,3300.0
2010-07-26 11:30:00,18.71,18.71,18.71,18.71,3000.0,18.0878,18.0878,18.0878,18.0878,3000.0
2010-07-26 11:40:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-07-26 11:50:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-07-26 12:00:00,18.76,18.76,18.76,18.76,1500.0,18.1362,18.1362,18.1362,18.1362,1500.0
2010-07-26 12:10:00,18.75,18.75,18.75,18.75,3300.0,18.1265,18.1265,18.1265,18.1265,3300.0
2010-07-26 12:20:00,18.72,18.73,18.71,18.73,23700.0,18.0975,18.1072,18.0878,18.1072,23700.0
2010-07-26 12:30:00,18.72,18.72,18.69,18.71,3600.0,18.0975,18.0975,18.0685,18.0878,3600.0
2010-07-26 12:40:00,18.7,18.7,18.68,18.68,21600.0,18.0782,18.0782,18.0588,18.0588,21600.0
2010-07-26 12:50:00,18.7,18.71,18.7,18.7,6300.0,18.0782,18.0878,18.0782,18.0782,6300.0
2010-07-26 13:00:00,18.7,18.7,18.68,18.68,5400.0,18.0782,18.0782,18.0588,18.0588,5400.0
2010-07-26 13:10:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-07-26 13:20:00,18.7,18.71,18.69,18.71,16200.0,18.0782,18.0878,18.0685,18.0878,16200.0
2010-07-26 13:30:00,18.72,18.72,18.69,18.72,6300.0,18.0975,18.0975,18.0685,18.0975,6300.0
2010-07-26 13:40:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-07-26 13:50:00,18.72,18.73,18.71,18.73,900.0,18.0975,18.1072,18.0878,18.1072,900.0
2010-07-26 14:00:00,18.72,18.73,18.72,18.73,3300.0,18.0975,18.1072,18.0975,18.1072,3300.0
2010-07-26 14:10:00,18.73,18.73,18.72,18.72,900.0,18.1072,18.1072,18.0975,18.0975,900.0
2010-07-26 14:20:00,18.72,18.73,18.72,18.72,3000.0,18.0975,18.1072,18.0975,18.0975,3000.0
2010-07-26 14:30:00,18.69,18.69,18.69,18.69,3600.0,18.0685,18.0685,18.0685,18.0685,3600.0
2010-07-26 14:40:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-07-26 14:50:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 15:00:00,18.72,18.74,18.72,18.74,2400.0,18.0975,18.1169,18.0975,18.1169,2400.0
2010-07-26 15:10:00,18.74,18.74,18.73,18.73,43200.0,18.1169,18.1169,18.1072,18.1072,43200.0
2010-07-26 15:20:00,18.74,18.75,18.73,18.74,27900.0,18.1169,18.1265,18.1072,18.1169,27900.0
2010-07-26 15:30:00,18.76,18.77,18.76,18.77,3300.0,18.1362,18.1459,18.1362,18.1459,3300.0
2010-07-26 15:40:00,18.77,18.79,18.77,18.79,9300.0,18.1459,18.1652,18.1459,18.1652,9300.0
2010-07-26 15:50:00,18.79,18.82,18.79,18.8,22800.0,18.1652,18.1942,18.1652,18.1749,22800.0
2010-07-27 09:30:00,18.92,18.95,18.85,18.91,45000.0,18.2909,18.3199,18.2232,18.2812,45000.0
2010-07-27 09:40:00,18.89,18.89,18.8,18.81,24600.0,18.2619,18.2619,18.1749,18.1845,24600.0
2010-07-27 09:50:00,18.81,18.85,18.81,18.82,12900.0,18.1845,18.2232,18.1845,18.1942,12900.0
2010-07-27 10:00:00,18.8,18.86,18.75,18.75,12600.0,18.1749,18.2329,18.1265,18.1265,12600.0
2010-07-27 10:10:00,18.72,18.76,18.71,18.75,135000.0,18.0975,18.1362,18.0878,18.1265,135000.0
2010-07-27 10:20:00,18.75,18.78,18.75,18.76,67500.0,18.1265,18.1555,18.1265,18.1362,67500.0
2010-07-27 10:30:00,18.74,18.74,18.74,18.74,300.0,18.1169,18.1169,18.1169,18.1169,300.0
2010-07-27 10:40:00,18.73,18.73,18.73,18.73,1800.0,18.1072,18.1072,18.1072,18.1072,1800.0
2010-07-27 10:50:00,18.72,18.75,18.72,18.75,2100.0,18.0975,18.1265,18.0975,18.1265,2100.0
2010-07-27 11:00:00,18.72,18.72,18.71,18.71,3000.0,18.0975,18.0975,18.0878,18.0878,3000.0
2010-07-27 11:10:00,18.7,18.7,18.67,18.67,900.0,18.0782,18.0782,18.0492,18.0492,900.0
2010-07-27 11:20:00,18.65,18.65,18.62,18.63,33900.0,18.0298,18.0298,18.0008,18.0105,33900.0
2010-07-27 11:30:00,18.63,18.63,18.62,18.63,1500.0,18.0105,18.0105,18.0008,18.0105,1500.0
2010-07-27 11:40:00,18.66,18.66,18.65,18.65,3300.0,18.0395,18.0395,18.0298,18.0298,3300.0
2010-07-27 11:50:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 12:00:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 12:10:00,18.65,18.65,18.64,18.64,35400.0,18.0298,18.0298,18.0202,18.0202,35400.0
2010-07-27 12:20:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-07-27 12:30:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-07-27 12:40:00,18.65,18.65,18.63,18.63,1200.0,18.0298,18.0298,18.0105,18.0105,1200.0
2010-07-27 12:50:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-07-27 13:00:00,18.61,18.63,18.61,18.63,1500.0,17.9912,18.0105,17.9912,18.0105,1500.0
2010-07-27 13:10:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:20:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:30:00,18.55,18.55,18.53,18.54,3000.0,17.9332,17.9332,17.9138,17.9235,3000.0
2010-07-27 13:40:00,18.53,18.54,18.52,18.54,1500.0,17.9138,17.9235,17.9042,17.9235,1500.0
2010-07-27 13:50:00,18.6,18.6,18.58,18.6,1800.0,17.9815,17.9815,17.9622,17.9815,1800.0
2010-07-27 14:00:00,18.57,18.58,18.57,18.58,600.0,17.9525,17.9622,17.9525,17.9622,600.0
2010-07-27 14:10:00,18.59,18.63,18.57,18.63,7800.0,17.9718,18.0105,17.9525,18.0105,7800.0
2010-07-27 14:20:00,18.65,18.65,18.61,18.61,6000.0,18.0298,18.0298,17.9912,17.9912,6000.0
2010-07-27 14:30:00,18.62,18.62,18.61,18.61,1800.0,18.0008,18.0008,17.9912,17.9912,1800.0
2010-07-27 14:40:00,18.61,18.62,18.6,18.62,2400.0,17.9912,18.0008,17.9815,18.0008,2400.0
2010-07-27 14:50:00,18.62,18.62,18.62,18.62,1200.0,18.0008,18.0008,18.0008,18.0008,1200.0
2010-07-27 15:00:00,18.64,18.67,18.64,18.67,2100.0,18.0202,18.0492,18.0202,18.0492,2100.0
2010-07-27 15:10:00,18.66,18.67,18.64,18.67,5700.0,18.0395,18.0492,18.0202,18.0492,5700.0
2010-07-27 15:20:00,18.67,18.7,18.67,18.68,5400.0,18.0492,18.0782,18.0492,18.0588,5400.0
2010-07-27 15:30:00,18.67,18.67,18.67,18.67,6300.0,18.0492,18.0492,18.0492,18.0492,6300.0
2010-07-27 15:40:00,18.65,18.7,18.65,18.67,9300.0,18.0298,18.0782,18.0298,18.0492,9300.0
2010-07-27 15:50:00,18.67,18.69,18.66,18.66,60900.0,18.0492,18.0685,18.0395,18.0395,60900.0
2010-07-28 09:30:00,18.59,18.7,18.5,18.69,25800.0,17.9718,18.0782,17.8848,18.0685,25800.0
2010-07-28 09:40:00,18.66,18.66,18.56,18.56,24000.0,18.0395,18.0395,17.9428,17.9428,24000.0
2010-07-28 09:50:00,18.57,18.57,18.52,18.52,35100.0,17.9525,17.9525,17.9042,17.9042,35100.0
2010-07-28 10:00:00,18.52,18.52,18.51,18.52,1800.0,17.9042,17.9042,17.8945,17.9042,1800.0
2010-07-28 10:10:00,18.46,18.46,18.44,18.44,138900.0,17.8462,17.8462,17.8268,17.8268,138900.0
2010-07-28 10:20:00,18.44,18.44,18.4,18.43,2400.0,17.8268,17.8268,17.7882,17.8172,2400.0
2010-07-28 10:30:00,18.43,18.43,18.39,18.39,32100.0,17.8172,17.8172,17.7785,17.7785,32100.0
2010-07-28 10:40:00,18.39,18.43,18.39,18.43,2100.0,17.7785,17.8172,17.7785,17.8172,2100.0
2010-07-28 10:50:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-07-28 11:00:00,18.38,18.4,18.35,18.35,6000.0,17.7688,17.7882,17.7398,17.7398,6000.0
2010-07-28 11:10:00,18.33,18.35,18.33,18.35,3000.0,17.7205,17.7398,17.7205,17.7398,3000.0
2010-07-28 11:20:00,18.3,18.32,18.29,18.29,2700.0,17.6915,17.7108,17.6818,17.6818,2700.0
2010-07-28 11:30:00,18.28,18.29,18.27,18.29,2100.0,17.6721,17.6818,17.6625,17.6818,2100.0
2010-07-28 11:40:00,18.25,18.26,18.25,18.25,3300.0,17.6431,17.6528,17.6431,17.6431,3300.0
2010-07-28 11:50:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-07-28 12:00:00,18.25,18.3,18.25,18.3,600.0,17.6431,17.6915,17.6431,17.6915,600.0
2010-07-28 12:10:00,18.3,18.32,18.3,18.32,600.0,17.6915,17.7108,17.6915,17.7108,600.0
2010-07-28 12:20:00,18.31,18.31,18.28,18.28,4500.0,17.7011,17.7011,17.6721,17.6721,4500.0
2010-07-28 12:30:00,18.27,18.29,18.27,18.29,600.0,17.6625,17.6818,17.6625,17.6818,600.0
2010-07-28 12:40:00,18.27,18.27,18.27,18.27,2400.0,17.6625,17.6625,17.6625,17.6625,2400.0
2010-07-28 12:50:00,18.26,18.32,18.26,18.3,5100.0,17.6528,17.7108,17.6528,17.6915,5100.0
2010-07-28 13:00:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-07-28 13:10:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-07-28 13:20:00,18.32,18.34,18.32,18.34,3300.0,17.7108,17.7302,17.7108,17.7302,3300.0
2010-07-28 13:30:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-07-28 13:40:00,18.3,18.31,18.3,18.3,900.0,17.6915,17.7011,17.6915,17.6915,900.0
2010-07-28 13:50:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-28 14:00:00,18.28,18.32,18.28,18.32,1500.0,17.6721,17.7108,17.6721,17.7108,1500.0
2010-07-28 14:10:00,18.28,18.28,18.25,18.25,2100.0,17.6721,17.6721,17.6431,17.6431,2100.0
2010-07-28 14:20:00,18.22,18.24,18.22,18.24,1200.0,17.6141,17.6335,17.6141,17.6335,1200.0
2010-07-28 14:30:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-07-28 14:40:00,18.24,18.24,18.22,18.23,3300.0,17.6335,17.6335,17.6141,17.6238,3300.0
2010-07-28 14:50:00,18.23,18.25,18.23,18.24,1500.0,17.6238,17.6431,17.6238,17.6335,1500.0
2010-07-28 15:00:00,18.22,18.22,18.14,18.14,34200.0,17.6141,17.6141,17.5368,17.5368,34200.0
2010-07-28 15:10:00,18.14,18.15,18.13,18.15,43200.0,17.5368,17.5465,17.5271,17.5465,43200.0
2010-07-28 15:20:00,18.12,18.15,18.12,18.14,3000.0,17.5175,17.5465,17.5175,17.5368,3000.0
2010-07-28 15:30:00,18.15,18.17,18.14,18.14,1200.0,17.5465,17.5658,17.5368,17.5368,1200.0
2010-07-28 15:40:00,18.14,18.17,18.14,18.15,4800.0,17.5368,17.5658,17.5368,17.5465,4800.0
2010-07-28 15:50:00,18.16,18.16,18.14,18.14,12600.0,17.5561,17.5561,17.5368,17.5368,12600.0
2010-07-29 09:30:00,18.4,18.4,18.28,18.31,40200.0,17.7882,17.7882,17.6721,17.7011,40200.0
2010-07-29 09:40:00,18.29,18.3,18.22,18.22,14700.0,17.6818,17.6915,17.6141,17.6141,14700.0
2010-07-29 09:50:00,18.16,18.16,18.08,18.08,115800.0,17.5561,17.5561,17.4788,17.4788,115800.0
2010-07-29 10:00:00,18.11,18.11,18.07,18.09,3600.0,17.5078,17.5078,17.4691,17.4885,3600.0
2010-07-29 10:10:00,18.14,18.15,18.13,18.15,1200.0,17.5368,17.5465,17.5271,17.5465,1200.0
2010-07-29 10:20:00,18.1,18.1,18.07,18.07,2400.0,17.4981,17.4981,17.4691,17.4691,2400.0
2010-07-29 10:30:00,18.06,18.09,18.06,18.09,45900.0,17.4595,17.4885,17.4595,17.4885,45900.0
2010-07-29 10:40:00,18.07,18.12,18.07,18.12,3600.0,17.4691,17.5175,17.4691,17.5175,3600.0
2010-07-29 10:50:00,18.13,18.13,18.13,18.13,900.0,17.5271,17.5271,17.5271,17.5271,900.0
2010-07-29 11:00:00,18.12,18.12,18.07,18.07,5400.0,17.5175,17.5175,17.4691,17.4691,5400.0
2010-07-29 11:10:00,18.07,18.07,18.02,18.03,41400.0,17.4691,17.4691,17.4208,17.4305,41400.0
2010-07-29 11:20:00,17.97,17.98,17.92,17.92,3900.0,17.3725,17.3821,17.3241,17.3241,3900.0
2010-07-29 11:30:00,17.9,17.9,17.86,17.9,38100.0,17.3048,17.3048,17.2661,17.3048,38100.0
2010-07-29 11:40:00,17.88,17.89,17.86,17.86,15900.0,17.2854,17.2951,17.2661,17.2661,15900.0
2010-07-29 11:50:00,17.87,17.87,17.82,17.84,35100.0,17.2758,17.2758,17.2274,17.2468,35100.0
2010-07-29 12:00:00,17.83,17.83,17.78,17.81,24000.0,17.2371,17.2371,17.1888,17.2178,24000.0
2010-07-29 12:10:00,17.8,17.85,17.8,17.85,5700.0,17.2081,17.2564,17.2081,17.2564,5700.0
2010-07-29 12:20:00,17.84,17.85,17.82,17.82,2400.0,17.2468,17.2564,17.2274,17.2274,2400.0
2010-07-29 12:30:00,17.85,17.85,17.82,17.82,1500.0,17.2564,17.2564,17.2274,17.2274,1500.0
2010-07-29 12:40:00,17.8,17.8,17.8,17.8,600.0,17.2081,17.2081,17.2081,17.2081,600.0
2010-07-29 12:50:00,17.8,17.85,17.8,17.85,5400.0,17.2081,17.2564,17.2081,17.2564,5400.0
2010-07-29 13:00:00,17.85,17.86,17.84,17.86,7500.0,17.2564,17.2661,17.2468,17.2661,7500.0
2010-07-29 13:10:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-07-29 13:20:00,17.92,17.93,17.88,17.93,1500.0,17.3241,17.3338,17.2854,17.3338,1500.0
2010-07-29 13:30:00,17.94,17.94,17.92,17.92,1200.0,17.3435,17.3435,17.3241,17.3241,1200.0
2010-07-29 13:40:00,17.96,17.97,17.95,17.95,3300.0,17.3628,17.3725,17.3531,17.3531,3300.0
2010-07-29 13:50:00,17.99,17.99,17.95,17.95,4200.0,17.3918,17.3918,17.3531,17.3531,4200.0
2010-07-29 14:00:00,17.96,17.96,17.93,17.93,900.0,17.3628,17.3628,17.3338,17.3338,900.0
2010-07-29 14:10:00,17.9,17.94,17.9,17.93,1800.0,17.3048,17.3435,17.3048,17.3338,1800.0
2010-07-29 14:20:00,17.98,17.98,17.94,17.96,2100.0,17.3821,17.3821,17.3435,17.3628,2100.0
2010-07-29 14:30:00,18.0,18.04,17.99,18.04,6300.0,17.4015,17.4401,17.3918,17.4401,6300.0
2010-07-29 14:40:00,18.07,18.11,18.07,18.11,61800.0,17.4691,17.5078,17.4691,17.5078,61800.0
2010-07-29 14:50:00,18.11,18.11,18.05,18.08,8700.0,17.5078,17.5078,17.4498,17.4788,8700.0
2010-07-29 15:00:00,18.06,18.06,18.05,18.05,6300.0,17.4595,17.4595,17.4498,17.4498,6300.0
2010-07-29 15:10:00,18.07,18.11,18.07,18.09,9600.0,17.4691,17.5078,17.4691,17.4885,9600.0
2010-07-29 15:20:00,18.12,18.12,18.1,18.11,3900.0,17.5175,17.5175,17.4981,17.5078,3900.0
2010-07-29 15:30:00,18.09,18.09,18.06,18.08,2400.0,17.4885,17.4885,17.4595,17.4788,2400.0
2010-07-29 15:40:00,18.09,18.09,18.03,18.03,6300.0,17.4885,17.4885,17.4305,17.4305,6300.0
2010-07-29 15:50:00,18.06,18.06,18.02,18.02,28200.0,17.4595,17.4595,17.4208,17.4208,28200.0
2010-07-30 09:30:00,17.83,17.84,17.78,17.8,35400.0,17.2371,17.2468,17.1888,17.2081,35400.0
2010-07-30 09:40:00,17.87,17.92,17.87,17.91,3300.0,17.2758,17.3241,17.2758,17.3144,3300.0
2010-07-30 09:50:00,17.89,18.0,17.87,17.98,47700.0,17.2951,17.4015,17.2758,17.3821,47700.0
2010-07-30 10:00:00,18.13,18.14,18.1,18.1,21000.0,17.5271,17.5368,17.4981,17.4981,21000.0
2010-07-30 10:10:00,18.09,18.1,18.02,18.02,1800.0,17.4885,17.4981,17.4208,17.4208,1800.0
2010-07-30 10:20:00,18.02,18.09,18.02,18.08,2400.0,17.4208,17.4885,17.4208,17.4788,2400.0
2010-07-30 10:30:00,18.12,18.17,18.11,18.14,3300.0,17.5175,17.5658,17.5078,17.5368,3300.0
2010-07-30 10:40:00,18.18,18.25,18.18,18.25,7500.0,17.5755,17.6431,17.5755,17.6431,7500.0
2010-07-30 10:50:00,18.24,18.28,18.22,18.27,2400.0,17.6335,17.6721,17.6141,17.6625,2400.0
2010-07-30 11:00:00,18.27,18.33,18.27,18.33,1500.0,17.6625,17.7205,17.6625,17.7205,1500.0
2010-07-30 11:10:00,18.35,18.35,18.31,18.31,21300.0,17.7398,17.7398,17.7011,17.7011,21300.0
2010-07-30 11:20:00,18.31,18.31,18.26,18.28,7800.0,17.7011,17.7011,17.6528,17.6721,7800.0
2010-07-30 11:30:00,18.28,18.3,18.28,18.3,33000.0,17.6721,17.6915,17.6721,17.6915,33000.0
2010-07-30 11:40:00,18.3,18.32,18.29,18.32,51300.0,17.6915,17.7108,17.6818,17.7108,51300.0
2010-07-30 11:50:00,18.33,18.36,18.33,18.36,4800.0,17.7205,17.7495,17.7205,17.7495,4800.0
2010-07-30 12:00:00,18.39,18.39,18.36,18.36,5400.0,17.7785,17.7785,17.7495,17.7495,5400.0
2010-07-30 12:10:00,18.33,18.34,18.31,18.32,19800.0,17.7205,17.7302,17.7011,17.7108,19800.0
2010-07-30 12:20:00,18.32,18.32,18.3,18.3,1500.0,17.7108,17.7108,17.6915,17.6915,1500.0
2010-07-30 12:30:00,18.3,18.3,18.28,18.29,1500.0,17.6915,17.6915,17.6721,17.6818,1500.0
2010-07-30 12:40:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-07-30 12:50:00,18.32,18.32,18.32,18.32,600.0,17.7108,17.7108,17.7108,17.7108,600.0
2010-07-30 13:00:00,18.34,18.34,18.34,18.34,1200.0,17.7302,17.7302,17.7302,17.7302,1200.0
2010-07-30 13:10:00,18.33,18.33,18.26,18.26,2700.0,17.7205,17.7205,17.6528,17.6528,2700.0
2010-07-30 13:20:00,18.28,18.29,18.28,18.29,2400.0,17.6721,17.6818,17.6721,17.6818,2400.0
2010-07-30 13:30:00,18.26,18.26,18.26,18.26,3300.0,17.6528,17.6528,17.6528,17.6528,3300.0
2010-07-30 13:40:00,18.27,18.27,18.27,18.27,1500.0,17.6625,17.6625,17.6625,17.6625,1500.0
2010-07-30 13:50:00,18.28,18.28,18.24,18.24,2400.0,17.6721,17.6721,17.6335,17.6335,2400.0
2010-07-30 14:00:00,18.23,18.24,18.23,18.23,900.0,17.6238,17.6335,17.6238,17.6238,900.0
2010-07-30 14:10:00,18.24,18.3,18.24,18.29,2400.0,17.6335,17.6915,17.6335,17.6818,2400.0
2010-07-30 14:20:00,18.28,18.3,18.26,18.26,71700.0,17.6721,17.6915,17.6528,17.6528,71700.0
2010-07-30 14:30:00,18.28,18.28,18.28,18.28,1200.0,17.6721,17.6721,17.6721,17.6721,1200.0
2010-07-30 14:40:00,18.26,18.29,18.26,18.29,1200.0,17.6528,17.6818,17.6528,17.6818,1200.0
2010-07-30 14:50:00,18.28,18.28,18.28,18.28,1800.0,17.6721,17.6721,17.6721,17.6721,1800.0
2010-07-30 15:00:00,18.27,18.27,18.26,18.26,1500.0,17.6625,17.6625,17.6528,17.6528,1500.0
2010-07-30 15:10:00,18.3,18.34,18.3,18.32,7500.0,17.6915,17.7302,17.6915,17.7108,7500.0
2010-07-30 15:20:00,18.32,18.37,18.32,18.34,9300.0,17.7108,17.7592,17.7108,17.7302,9300.0
2010-07-30 15:30:00,18.33,18.34,18.29,18.29,10500.0,17.7205,17.7302,17.6818,17.6818,10500.0
2010-07-30 15:40:00,18.28,18.31,18.28,18.29,3000.0,17.6721,17.7011,17.6721,17.6818,3000.0
2010-07-30 15:50:00,18.29,18.31,18.25,18.28,9600.0,17.6818,17.7011,17.6431,17.6721,9600.0
2010-08-02 09:30:00,18.44,18.52,18.43,18.51,111300.0,17.8268,17.9042,17.8172,17.8945,111300.0
2010-08-02 09:40:00,18.52,18.53,18.47,18.53,15000.0,17.9042,17.9138,17.8558,17.9138,15000.0
2010-08-02 09:50:00,18.55,18.58,18.55,18.56,4800.0,17.9332,17.9622,17.9332,17.9428,4800.0
2010-08-02 10:00:00,18.62,18.71,18.61,18.71,24600.0,18.0008,18.0878,17.9912,18.0878,24600.0
2010-08-02 10:10:00,18.66,18.7,18.66,18.68,12300.0,18.0395,18.0782,18.0395,18.0588,12300.0
2010-08-02 10:20:00,18.68,18.68,18.67,18.67,9300.0,18.0588,18.0588,18.0492,18.0492,9300.0
2010-08-02 10:30:00,18.68,18.68,18.68,18.68,900.0,18.0588,18.0588,18.0588,18.0588,900.0
2010-08-02 10:40:00,18.67,18.67,18.66,18.66,1500.0,18.0492,18.0492,18.0395,18.0395,1500.0
2010-08-02 10:50:00,18.67,18.67,18.67,18.67,2100.0,18.0492,18.0492,18.0492,18.0492,2100.0
2010-08-02 11:00:00,18.66,18.67,18.65,18.66,3600.0,18.0395,18.0492,18.0298,18.0395,3600.0
2010-08-02 11:10:00,18.66,18.66,18.65,18.66,5700.0,18.0395,18.0395,18.0298,18.0395,5700.0
2010-08-02 11:20:00,18.66,18.66,18.66,18.66,1200.0,18.0395,18.0395,18.0395,18.0395,1200.0
2010-08-02 11:30:00,18.7,18.7,18.69,18.69,900.0,18.0782,18.0782,18.0685,18.0685,900.0
2010-08-02 11:40:00,18.69,18.69,18.68,18.68,600.0,18.0685,18.0685,18.0588,18.0588,600.0
2010-08-02 11:50:00,18.68,18.68,18.68,18.68,600.0,18.0588,18.0588,18.0588,18.0588,600.0
2010-08-02 12:00:00,18.68,18.68,18.65,18.66,1200.0,18.0588,18.0588,18.0298,18.0395,1200.0
2010-08-02 12:10:00,18.65,18.67,18.65,18.66,1800.0,18.0298,18.0492,18.0298,18.0395,1800.0
2010-08-02 12:20:00,18.67,18.67,18.62,18.62,32400.0,18.0492,18.0492,18.0008,18.0008,32400.0
2010-08-02 12:30:00,18.63,18.63,18.6,18.61,3600.0,18.0105,18.0105,17.9815,17.9912,3600.0
2010-08-02 12:40:00,18.61,18.61,18.58,18.58,2700.0,17.9912,17.9912,17.9622,17.9622,2700.0
2010-08-02 12:50:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-02 13:00:00,18.61,18.62,18.61,18.62,600.0,17.9912,18.0008,17.9912,18.0008,600.0
2010-08-02 13:10:00,18.62,18.63,18.62,18.63,4200.0,18.0008,18.0105,18.0008,18.0105,4200.0
2010-08-02 13:20:00,18.64,18.64,18.63,18.63,1200.0,18.0202,18.0202,18.0105,18.0105,1200.0
2010-08-02 13:30:00,18.61,18.61,18.59,18.59,1800.0,17.9912,17.9912,17.9718,17.9718,1800.0
2010-08-02 13:40:00,18.64,18.64,18.62,18.63,2100.0,18.0202,18.0202,18.0008,18.0105,2100.0
2010-08-02 13:50:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 14:00:00,18.63,18.63,18.61,18.61,1500.0,18.0105,18.0105,17.9912,17.9912,1500.0
2010-08-02 14:10:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-08-02 14:20:00,18.6,18.6,18.6,18.6,2100.0,17.9815,17.9815,17.9815,17.9815,2100.0
2010-08-02 14:30:00,18.59,18.64,18.59,18.64,1800.0,17.9718,18.0202,17.9718,18.0202,1800.0
2010-08-02 14:40:00,18.63,18.64,18.63,18.64,2100.0,18.0105,18.0202,18.0105,18.0202,2100.0
2010-08-02 14:50:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 15:00:00,18.64,18.65,18.62,18.62,1800.0,18.0202,18.0298,18.0008,18.0008,1800.0
2010-08-02 15:10:00,18.63,18.63,18.62,18.63,5400.0,18.0105,18.0105,18.0008,18.0105,5400.0
2010-08-02 15:20:00,18.64,18.64,18.63,18.64,3300.0,18.0202,18.0202,18.0105,18.0202,3300.0
2010-08-02 15:30:00,18.64,18.64,18.63,18.63,4500.0,18.0202,18.0202,18.0105,18.0105,4500.0
2010-08-02 15:40:00,18.62,18.63,18.61,18.61,6600.0,18.0008,18.0105,17.9912,17.9912,6600.0
2010-08-02 15:50:00,18.61,18.64,18.61,18.64,9600.0,17.9912,18.0202,17.9912,18.0202,9600.0
2010-08-03 09:30:00,18.67,18.67,18.52,18.63,8100.0,18.0492,18.0492,17.9042,18.0105,8100.0
2010-08-03 09:40:00,18.64,18.68,18.64,18.64,2400.0,18.0202,18.0588,18.0202,18.0202,2400.0
2010-08-03 09:50:00,18.6,18.6,18.52,18.57,7200.0,17.9815,17.9815,17.9042,17.9525,7200.0
2010-08-03 10:00:00,18.56,18.6,18.51,18.58,4200.0,17.9428,17.9815,17.8945,17.9622,4200.0
2010-08-03 10:10:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-08-03 10:20:00,18.56,18.67,18.56,18.67,4800.0,17.9428,18.0492,17.9428,18.0492,4800.0
2010-08-03 10:30:00,18.66,18.67,18.66,18.66,1500.0,18.0395,18.0492,18.0395,18.0395,1500.0
2010-08-03 10:40:00,18.66,18.73,18.65,18.73,16500.0,18.0395,18.1072,18.0298,18.1072,16500.0
2010-08-03 10:50:00,18.74,18.75,18.74,18.75,3000.0,18.1169,18.1265,18.1169,18.1265,3000.0
2010-08-03 11:00:00,18.75,18.75,18.75,18.75,600.0,18.1265,18.1265,18.1265,18.1265,600.0
2010-08-03 11:10:00,18.75,18.77,18.74,18.77,5400.0,18.1265,18.1459,18.1169,18.1459,5400.0
2010-08-03 11:20:00,18.77,18.77,18.76,18.77,7800.0,18.1459,18.1459,18.1362,18.1459,7800.0
2010-08-03 11:30:00,18.8,18.82,18.79,18.82,9000.0,18.1749,18.1942,18.1652,18.1942,9000.0
2010-08-03 11:40:00,18.83,18.83,18.83,18.83,600.0,18.2039,18.2039,18.2039,18.2039,600.0
2010-08-03 11:50:00,18.83,18.84,18.8,18.8,2400.0,18.2039,18.2135,18.1749,18.1749,2400.0
2010-08-03 12:00:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-08-03 12:10:00,18.77,18.8,18.77,18.8,3000.0,18.1459,18.1749,18.1459,18.1749,3000.0
2010-08-03 12:20:00,18.77,18.77,18.73,18.73,6900.0,18.1459,18.1459,18.1072,18.1072,6900.0
2010-08-03 12:30:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-08-03 12:40:00,18.76,18.76,18.76,18.76,300.0,18.1362,18.1362,18.1362,18.1362,300.0
2010-08-03 12:50:00,18.75,18.75,18.74,18.74,900.0,18.1265,18.1265,18.1169,18.1169,900.0
2010-08-03 13:00:00,18.74,18.74,18.72,18.72,4800.0,18.1169,18.1169,18.0975,18.0975,4800.0
2010-08-03 13:10:00,18.71,18.71,18.7,18.71,10200.0,18.0878,18.0878,18.0782,18.0878,10200.0
2010-08-03 13:20:00,18.7,18.74,18.7,18.74,3600.0,18.0782,18.1169,18.0782,18.1169,3600.0
2010-08-03 13:30:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-08-03 13:40:00,18.74,18.74,18.73,18.73,600.0,18.1169,18.1169,18.1072,18.1072,600.0
2010-08-03 13:50:00,18.74,18.74,18.74,18.74,600.0,18.1169,18.1169,18.1169,18.1169,600.0
2010-08-03 14:00:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-08-03 14:10:00,18.77,18.77,18.77,18.77,1500.0,18.1459,18.1459,18.1459,18.1459,1500.0
2010-08-03 14:20:00,18.78,18.78,18.76,18.77,1500.0,18.1555,18.1555,18.1362,18.1459,1500.0
2010-08-03 14:30:00,18.79,18.79,18.78,18.78,900.0,18.1652,18.1652,18.1555,18.1555,900.0
2010-08-03 14:40:00,18.77,18.77,18.77,18.77,600.0,18.1459,18.1459,18.1459,18.1459,600.0
2010-08-03 14:50:00,18.78,18.78,18.78,18.78,300.0,18.1555,18.1555,18.1555,18.1555,300.0
2010-08-03 15:00:00,18.76,18.76,18.76,18.76,1800.0,18.1362,18.1362,18.1362,18.1362,1800.0
2010-08-03 15:10:00,18.78,18.78,18.77,18.77,600.0,18.1555,18.1555,18.1459,18.1459,600.0
2010-08-03 15:20:00,18.76,18.76,18.71,18.71,7500.0,18.1362,18.1362,18.0878,18.0878,7500.0
2010-08-03 15:30:00,18.72,18.72,18.71,18.72,2700.0,18.0975,18.0975,18.0878,18.0975,2700.0
2010-08-03 15:40:00,18.73,18.73,18.67,18.69,12300.0,18.1072,18.1072,18.0492,18.0685,12300.0
2010-08-03 15:50:00,18.69,18.71,18.67,18.69,8700.0,18.0685,18.0878,18.0492,18.0685,8700.0
2010-08-04 09:30:00,18.97,18.97,18.72,18.92,10200.0,18.3392,18.3392,18.0975,18.2909,10200.0
2010-08-04 09:40:00,18.93,18.97,18.93,18.97,2400.0,18.3005,18.3392,18.3005,18.3392,2400.0
2010-08-04 09:50:00,18.96,19.0,18.96,19.0,2400.0,18.3295,18.3682,18.3295,18.3682,2400.0
2010-08-04 10:00:00,19.0,19.08,19.0,19.05,13800.0,18.3682,18.4455,18.3682,18.4165,13800.0
2010-08-04 10:10:00,19.02,19.02,18.97,18.98,9000.0,18.3875,18.3875,18.3392,18.3489,9000.0
2010-08-04 10:20:00,18.94,18.95,18.94,18.94,1800.0,18.3102,18.3199,18.3102,18.3102,1800.0
2010-08-04 10:30:00,18.95,18.95,18.95,18.95,600.0,18.3199,18.3199,18.3199,18.3199,600.0
2010-08-04 10:40:00,18.97,18.97,18.97,18.97,600.0,18.3392,18.3392,18.3392,18.3392,600.0
2010-08-04 10:50:00,18.93,18.94,18.9,18.9,2100.0,18.3005,18.3102,18.2715,18.2715,2100.0
2010-08-04 11:00:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-08-04 11:10:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-08-04 11:20:00,18.92,18.94,18.92,18.94,11400.0,18.2909,18.3102,18.2909,18.3102,11400.0
2010-08-04 11:30:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-08-04 11:40:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-08-04 11:50:00,18.97,18.97,18.94,18.94,1200.0,18.3392,18.3392,18.3102,18.3102,1200.0
2010-08-04 12:00:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-08-04 12:10:00,18.98,18.98,18.98,18.98,300.0,18.3489,18.3489,18.3489,18.3489,300.0
2010-08-04 12:20:00,19.01,19.01,19.01,19.01,600.0,18.3779,18.3779,18.3779,18.3779,600.0
2010-08-04 12:30:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-08-04 12:40:00,18.95,18.95,18.95,18.95,900.0,18.3199,18.3199,18.3199,18.3199,900.0
2010-08-04 12:50:00,18.98,18.98,18.98,18.98,2100.0,18.3489,18.3489,18.3489,18.3489,2100.0
2010-08-04 13:00:00,18.98,18.99,18.97,18.97,3600.0,18.3489,18.3585,18.3392,18.3392,3600.0
2010-08-04 13:10:00,18.95,18.96,18.95,18.96,19800.0,18.3199,18.3295,18.3199,18.3295,19800.0
2010-08-04 13:20:00,18.94,18.94,18.93,18.93,3600.0,18.3102,18.3102,18.3005,18.3005,3600.0
2010-08-04 13:30:00,18.93,18.93,18.93,18.93,600.0,18.3005,18.3005,18.3005,18.3005,600.0
2010-08-04 13:40:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-08-04 13:50:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-08-04 14:00:00,18.95,18.98,18.95,18.96,3900.0,18.3199,18.3489,18.3199,18.3295,3900.0
2010-08-04 14:10:00,18.97,18.97,18.97,18.97,2700.0,18.3392,18.3392,18.3392,18.3392,2700.0
2010-08-04 14:20:00,18.96,18.96,18.95,18.95,900.0,18.3295,18.3295,18.3199,18.3199,900.0
2010-08-04 14:30:00,18.97,18.97,18.97,18.97,300.0,18.3392,18.3392,18.3392,18.3392,300.0
2010-08-04 14:40:00,18.96,18.97,18.96,18.97,17700.0,18.3295,18.3392,18.3295,18.3392,17700.0
2010-08-04 14:50:00,18.98,18.99,18.98,18.99,900.0,18.3489,18.3585,18.3489,18.3585,900.0
2010-08-04 15:00:00,18.99,18.99,18.99,18.99,900.0,18.3585,18.3585,18.3585,18.3585,900.0
2010-08-04 15:10:00,19.01,19.04,19.01,19.01,2100.0,18.3779,18.4069,18.3779,18.3779,2100.0
2010-08-04 15:20:00,19.03,19.04,19.03,19.03,9000.0,18.3972,18.4069,18.3972,18.3972,9000.0
2010-08-04 15:30:00,19.04,19.04,19.03,19.04,2400.0,18.4069,18.4069,18.3972,18.4069,2400.0
2010-08-04 15:40:00,19.04,19.05,19.04,19.04,7800.0,18.4069,18.4165,18.4069,18.4069,7800.0
2010-08-04 15:50:00,19.04,19.05,19.03,19.05,5700.0,18.4069,18.4165,18.3972,18.4165,5700.0
2010-08-05 09:30:00,18.93,18.94,18.81,18.94,4200.0,18.3005,18.3102,18.1845,18.3102,4200.0
2010-08-05 09:40:00,18.97,19.01,18.97,19.0,53700.0,18.3392,18.3779,18.3392,18.3682,53700.0
2010-08-05 09:50:00,19.0,19.0,18.96,18.97,157200.0,18.3682,18.3682,18.3295,18.3392,157200.0
2010-08-05 10:00:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-05 10:10:00,18.95,18.96,18.95,18.96,2100.0,18.3199,18.3295,18.3199,18.3295,2100.0
2010-08-05 10:20:00,18.92,18.96,18.92,18.96,2400.0,18.2909,18.3295,18.2909,18.3295,2400.0
2010-08-05 10:30:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-08-05 10:40:00,18.88,18.9,18.88,18.9,6000.0,18.2522,18.2715,18.2522,18.2715,6000.0
2010-08-05 10:50:00,18.89,18.89,18.87,18.87,1200.0,18.2619,18.2619,18.2425,18.2425,1200.0
2010-08-05 11:00:00,18.83,18.83,18.81,18.83,4800.0,18.2039,18.2039,18.1845,18.2039,4800.0
2010-08-05 11:10:00,18.88,18.88,18.88,18.88,300.0,18.2522,18.2522,18.2522,18.2522,300.0
2010-08-05 11:20:00,18.88,18.89,18.88,18.89,900.0,18.2522,18.2619,18.2522,18.2619,900.0
2010-08-05 11:30:00,18.89,18.89,18.89,18.89,4800.0,18.2619,18.2619,18.2619,18.2619,4800.0
2010-08-05 11:40:00,18.95,18.95,18.91,18.91,900.0,18.3199,18.3199,18.2812,18.2812,900.0
2010-08-05 11:50:00,18.91,18.91,18.9,18.9,900.0,18.2812,18.2812,18.2715,18.2715,900.0
2010-08-05 12:00:00,18.91,18.91,18.9,18.9,1800.0,18.2812,18.2812,18.2715,18.2715,1800.0
2010-08-05 12:10:00,18.92,18.93,18.91,18.92,34500.0,18.2909,18.3005,18.2812,18.2909,34500.0
2010-08-05 12:20:00,18.92,18.92,18.91,18.92,24000.0,18.2909,18.2909,18.2812,18.2909,24000.0
2010-08-05 12:30:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 12:40:00,18.91,18.91,18.91,18.91,3000.0,18.2812,18.2812,18.2812,18.2812,3000.0
2010-08-05 12:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 13:00:00,18.9,18.9,18.9,18.9,600.0,18.2715,18.2715,18.2715,18.2715,600.0
2010-08-05 13:10:00,18.89,18.89,18.88,18.88,600.0,18.2619,18.2619,18.2522,18.2522,600.0
2010-08-05 13:20:00,18.87,18.88,18.87,18.88,6000.0,18.2425,18.2522,18.2425,18.2522,6000.0
2010-08-05 13:30:00,18.89,18.9,18.89,18.9,600.0,18.2619,18.2715,18.2619,18.2715,600.0
2010-08-05 13:40:00,18.92,18.92,18.9,18.91,6000.0,18.2909,18.2909,18.2715,18.2812,6000.0
2010-08-05 13:50:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-08-05 14:00:00,18.92,18.92,18.92,18.92,1200.0,18.2909,18.2909,18.2909,18.2909,1200.0
2010-08-05 14:10:00,18.92,18.92,18.91,18.91,2400.0,18.2909,18.2909,18.2812,18.2812,2400.0
2010-08-05 14:20:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-08-05 14:30:00,18.92,18.92,18.91,18.91,900.0,18.2909,18.2909,18.2812,18.2812,900.0
2010-08-05 14:40:00,18.91,18.92,18.91,18.91,1800.0,18.2812,18.2909,18.2812,18.2812,1800.0
2010-08-05 14:50:00,18.92,18.92,18.92,18.92,1800.0,18.2909,18.2909,18.2909,18.2909,1800.0
2010-08-05 15:00:00,18.9,18.92,18.9,18.91,5700.0,18.2715,18.2909,18.2715,18.2812,5700.0
2010-08-05 15:10:00,18.89,18.89,18.89,18.89,300.0,18.2619,18.2619,18.2619,18.2619,300.0
2010-08-05 15:20:00,18.89,18.91,18.89,18.91,900.0,18.2619,18.2812,18.2619,18.2812,900.0
2010-08-05 15:30:00,18.87,18.88,18.87,18.88,3000.0,18.2425,18.2522,18.2425,18.2522,3000.0
2010-08-05 15:40:00,18.86,18.87,18.85,18.85,3300.0,18.2329,18.2425,18.2232,18.2232,3300.0
2010-08-05 15:50:00,18.83,18.84,18.81,18.83,10800.0,18.2039,18.2135,18.1845,18.2039,10800.0
2010-08-06 09:30:00,18.68,18.68,18.6,18.68,11700.0,18.0588,18.0588,17.9815,18.0588,11700.0
2010-08-06 09:40:00,18.73,18.8,18.73,18.77,4200.0,18.1072,18.1749,18.1072,18.1459,4200.0
2010-08-06 09:50:00,18.81,18.89,18.81,18.89,9300.0,18.1845,18.2619,18.1845,18.2619,9300.0
2010-08-06 10:00:00,18.91,18.92,18.88,18.88,20700.0,18.2812,18.2909,18.2522,18.2522,20700.0
2010-08-06 10:10:00,18.87,18.88,18.84,18.86,11400.0,18.2425,18.2522,18.2135,18.2329,11400.0
2010-08-06 10:20:00,18.86,18.86,18.8,18.81,42900.0,18.2329,18.2329,18.1749,18.1845,42900.0
2010-08-06 10:30:00,18.81,18.83,18.75,18.75,10800.0,18.1845,18.2039,18.1265,18.1265,10800.0
2010-08-06 10:40:00,18.73,18.73,18.57,18.57,6600.0,18.1072,18.1072,17.9525,17.9525,6600.0
2010-08-06 10:50:00,18.57,18.6,18.53,18.56,28500.0,17.9525,17.9815,17.9138,17.9428,28500.0
2010-08-06 11:00:00,18.56,18.61,18.55,18.56,150000.0,17.9428,17.9912,17.9332,17.9428,150000.0
2010-08-06 11:10:00,18.56,18.63,18.56,18.63,13200.0,17.9428,18.0105,17.9428,18.0105,13200.0
2010-08-06 11:20:00,18.62,18.67,18.62,18.65,9300.0,18.0008,18.0492,18.0008,18.0298,9300.0
2010-08-06 11:30:00,18.64,18.69,18.64,18.69,13200.0,18.0202,18.0685,18.0202,18.0685,13200.0
2010-08-06 11:40:00,18.68,18.71,18.67,18.71,7500.0,18.0588,18.0878,18.0492,18.0878,7500.0
2010-08-06 11:50:00,18.72,18.73,18.68,18.68,8100.0,18.0975,18.1072,18.0588,18.0588,8100.0
2010-08-06 12:00:00,18.7,18.7,18.66,18.68,9000.0,18.0782,18.0782,18.0395,18.0588,9000.0
2010-08-06 12:10:00,18.69,18.7,18.69,18.7,5700.0,18.0685,18.0782,18.0685,18.0782,5700.0
2010-08-06 12:20:00,18.69,18.69,18.66,18.66,6000.0,18.0685,18.0685,18.0395,18.0395,6000.0
2010-08-06 12:30:00,18.67,18.7,18.66,18.7,8400.0,18.0492,18.0782,18.0395,18.0782,8400.0
2010-08-06 12:40:00,18.71,18.73,18.7,18.73,6300.0,18.0878,18.1072,18.0782,18.1072,6300.0
2010-08-06 12:50:00,18.73,18.73,18.72,18.73,5700.0,18.1072,18.1072,18.0975,18.1072,5700.0
2010-08-06 13:00:00,18.73,18.74,18.72,18.72,8400.0,18.1072,18.1169,18.0975,18.0975,8400.0
2010-08-06 13:10:00,18.71,18.71,18.69,18.7,7500.0,18.0878,18.0878,18.0685,18.0782,7500.0
2010-08-06 13:20:00,18.72,18.73,18.72,18.73,5700.0,18.0975,18.1072,18.0975,18.1072,5700.0
2010-08-06 13:30:00,18.74,18.74,18.71,18.71,5700.0,18.1169,18.1169,18.0878,18.0878,5700.0
2010-08-06 13:40:00,18.7,18.76,18.7,18.76,10800.0,18.0782,18.1362,18.0782,18.1362,10800.0
2010-08-06 13:50:00,18.75,18.76,18.75,18.76,3900.0,18.1265,18.1362,18.1265,18.1362,3900.0
2010-08-06 14:00:00,18.76,18.79,18.73,18.79,8700.0,18.1362,18.1652,18.1072,18.1652,8700.0
2010-08-06 14:10:00,18.79,18.79,18.75,18.78,14400.0,18.1652,18.1652,18.1265,18.1555,14400.0
2010-08-06 14:20:00,18.78,18.79,18.78,18.79,5700.0,18.1555,18.1652,18.1555,18.1652,5700.0
2010-08-06 14:30:00,18.8,18.81,18.77,18.77,47100.0,18.1749,18.1845,18.1459,18.1459,47100.0
2010-08-06 14:40:00,18.78,18.85,18.78,18.85,71100.0,18.1555,18.2232,18.1555,18.2232,71100.0
2010-08-06 14:50:00,18.85,18.91,18.85,18.88,14700.0,18.2232,18.2812,18.2232,18.2522,14700.0
2010-08-06 15:00:00,18.89,18.93,18.89,18.91,11100.0,18.2619,18.3005,18.2619,18.2812,11100.0
2010-08-06 15:10:00,18.92,18.92,18.88,18.91,10800.0,18.2909,18.2909,18.2522,18.2812,10800.0
2010-08-06 15:20:00,18.92,18.94,18.9,18.93,11100.0,18.2909,18.3102,18.2715,18.3005,11100.0
2010-08-06 15:30:00,18.94,18.98,18.92,18.97,18900.0,18.3102,18.3489,18.2909,18.3392,18900.0
2010-08-06 15:40:00,18.98,19.0,18.95,19.0,12900.0,18.3489,18.3682,18.3199,18.3682,12900.0
2010-08-06 15:50:00,19.01,19.01,18.97,19.0,22800.0,18.3779,18.3779,18.3392,18.3682,22800.0
2010-08-09 09:30:00,19.04,19.07,19.0,19.03,16800.0,18.4069,18.4359,18.3682,18.3972,16800.0
2010-08-09 09:40:00,18.98,18.99,18.94,18.99,6900.0,18.3489,18.3585,18.3102,18.3585,6900.0
2010-08-09 09:50:00,18.97,18.99,18.96,18.99,8400.0,18.3392,18.3585,18.3295,18.3585,8400.0
2010-08-09 10:00:00,18.98,19.01,18.97,19.01,4500.0,18.3489,18.3779,18.3392,18.3779,4500.0
2010-08-09 10:10:00,19.02,19.04,19.0,19.04,6000.0,18.3875,18.4069,18.3682,18.4069,6000.0
2010-08-09 10:20:00,19.03,19.03,18.98,18.99,15600.0,18.3972,18.3972,18.3489,18.3585,15600.0
2010-08-09 10:30:00,19.01,19.01,18.98,18.98,5100.0,18.3779,18.3779,18.3489,18.3489,5100.0
2010-08-09 10:40:00,19.01,19.02,19.01,19.02,5100.0,18.3779,18.3875,18.3779,18.3875,5100.0
2010-08-09 10:50:00,19.01,19.03,19.0,19.03,7500.0,18.3779,18.3972,18.3682,18.3972,7500.0
2010-08-09 11:00:00,19.01,19.02,19.0,19.01,11100.0,18.3779,18.3875,18.3682,18.3779,11100.0
2010-08-09 11:10:00,19.02,19.04,19.02,19.04,7200.0,18.3875,18.4069,18.3875,18.4069,7200.0
2010-08-09 11:20:00,19.03,19.04,19.03,19.03,8100.0,18.3972,18.4069,18.3972,18.3972,8100.0
2010-08-09 11:30:00,19.06,19.08,19.06,19.08,5100.0,18.4262,18.4455,18.4262,18.4455,5100.0
2010-08-09 11:40:00,19.06,19.06,19.05,19.05,5400.0,18.4262,18.4262,18.4165,18.4165,5400.0
2010-08-09 11:50:00,19.07,19.07,19.03,19.05,8400.0,18.4359,18.4359,18.3972,18.4165,8400.0
2010-08-09 12:00:00,19.05,19.05,19.04,19.05,9000.0,18.4165,18.4165,18.4069,18.4165,9000.0
2010-08-09 12:10:00,19.05,19.07,19.04,19.07,6300.0,18.4165,18.4359,18.4069,18.4359,6300.0
2010-08-09 12:20:00,19.06,19.06,19.02,19.02,7800.0,18.4262,18.4262,18.3875,18.3875,7800.0
2010-08-09 12:30:00,19.0,19.0,18.99,19.0,5700.0,18.3682,18.3682,18.3585,18.3682,5700.0
2010-08-09 12:40:00,19.0,19.01,19.0,19.01,9900.0,18.3682,18.3779,18.3682,18.3779,9900.0
2010-08-09 12:50:00,19.01,19.02,19.01,19.02,8400.0,18.3779,18.3875,18.3779,18.3875,8400.0
2010-08-09 13:00:00,19.03,19.03,19.01,19.02,5100.0,18.3972,18.3972,18.3779,18.3875,5100.0
2010-08-09 13:10:00,19.02,19.04,19.02,19.04,6900.0,18.3875,18.4069,18.3875,18.4069,6900.0
2010-08-09 13:20:00,19.05,19.05,19.03,19.04,7500.0,18.4165,18.4165,18.3972,18.4069,7500.0
2010-08-09 13:30:00,19.03,19.03,19.01,19.03,7200.0,18.3972,18.3972,18.3779,18.3972,7200.0
2010-08-09 13:40:00,19.03,19.05,19.03,19.05,5400.0,18.3972,18.4165,18.3972,18.4165,5400.0
2010-08-09 13:50:00,19.05,19.07,19.05,19.06,8100.0,18.4165,18.4359,18.4165,18.4262,8100.0
2010-08-09 14:00:00,19.07,19.08,19.07,19.08,5400.0,18.4359,18.4455,18.4359,18.4455,5400.0
2010-08-09 14:10:00,19.06,19.08,19.06,19.08,9900.0,18.4262,18.4455,18.4262,18.4455,9900.0
2010-08-09 14:20:00,19.08,19.09,19.08,19.09,6900.0,18.4455,18.4552,18.4455,18.4552,6900.0
2010-08-09 14:30:00,19.1,19.11,19.09,19.09,14400.0,18.4649,18.4745,18.4552,18.4552,14400.0
2010-08-09 14:40:00,19.09,19.14,19.09,19.14,14700.0,18.4552,18.5035,18.4552,18.5035,14700.0
2010-08-09 14:50:00,19.14,19.14,19.13,19.14,9900.0,18.5035,18.5035,18.4939,18.5035,9900.0
2010-08-09 15:00:00,19.14,19.14,19.12,19.12,5100.0,18.5035,18.5035,18.4842,18.4842,5100.0
2010-08-09 15:10:00,19.12,19.12,19.09,19.09,6900.0,18.4842,18.4842,18.4552,18.4552,6900.0
2010-08-09 15:20:00,19.09,19.12,19.09,19.1,5700.0,18.4552,18.4842,18.4552,18.4649,5700.0
2010-08-09 15:30:00,19.11,19.12,19.1,19.1,14400.0,18.4745,18.4842,18.4649,18.4649,14400.0
2010-08-09 15:40:00,19.1,19.12,19.1,19.11,10800.0,18.4649,18.4842,18.4649,18.4745,10800.0
2010-08-09 15:50:00,19.12,19.13,19.1,19.1,17100.0,18.4842,18.4939,18.4649,18.4649,17100.0
2010-08-10 09:30:00,18.95,18.96,18.69,18.94,10200.0,18.3199,18.3295,18.0685,18.3102,10200.0
2010-08-10 09:40:00,18.88,18.88,18.76,18.76,138000.0,18.2522,18.2522,18.1362,18.1362,138000.0
2010-08-10 09:50:00,18.74,18.77,18.73,18.76,66300.0,18.1169,18.1459,18.1072,18.1362,66300.0
2010-08-10 10:00:00,18.77,18.77,18.77,18.77,1500.0,18.1459,18.1459,18.1459,18.1459,1500.0
2010-08-10 10:10:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-08-10 10:20:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-08-10 10:30:00,18.8,18.82,18.8,18.81,4200.0,18.1749,18.1942,18.1749,18.1845,4200.0
2010-08-10 10:40:00,18.84,18.84,18.84,18.84,4200.0,18.2135,18.2135,18.2135,18.2135,4200.0
2010-08-10 10:50:00,18.81,18.82,18.8,18.8,1200.0,18.1845,18.1942,18.1749,18.1749,1200.0
2010-08-10 11:00:00,18.81,18.83,18.81,18.83,900.0,18.1845,18.2039,18.1845,18.2039,900.0
2010-08-10 11:10:00,18.88,18.88,18.88,18.88,1200.0,18.2522,18.2522,18.2522,18.2522,1200.0
2010-08-10 11:20:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 11:30:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-08-10 11:40:00,18.92,18.92,18.91,18.91,600.0,18.2909,18.2909,18.2812,18.2812,600.0
2010-08-10 11:50:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-08-10 12:00:00,18.9,18.9,18.89,18.89,600.0,18.2715,18.2715,18.2619,18.2619,600.0
2010-08-10 12:10:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:20:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:30:00,18.9,18.9,18.89,18.89,2100.0,18.2715,18.2715,18.2619,18.2619,2100.0
2010-08-10 12:40:00,18.88,18.88,18.88,18.88,4500.0,18.2522,18.2522,18.2522,18.2522,4500.0
2010-08-10 12:50:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:00:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:10:00,18.86,18.86,18.86,18.86,600.0,18.2329,18.2329,18.2329,18.2329,600.0
2010-08-10 13:20:00,18.83,18.83,18.8,18.8,7500.0,18.2039,18.2039,18.1749,18.1749,7500.0
2010-08-10 13:30:00,18.81,18.83,18.81,18.83,1800.0,18.1845,18.2039,18.1845,18.2039,1800.0
2010-08-10 13:40:00,18.84,18.84,18.84,18.84,300.0,18.2135,18.2135,18.2135,18.2135,300.0
2010-08-10 13:50:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-08-10 14:00:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-08-10 14:10:00,18.81,18.88,18.76,18.88,151200.0,18.1845,18.2522,18.1362,18.2522,151200.0
2010-08-10 14:20:00,18.88,18.88,18.85,18.85,900.0,18.2522,18.2522,18.2232,18.2232,900.0
2010-08-10 14:30:00,18.89,18.93,18.89,18.93,2400.0,18.2619,18.3005,18.2619,18.3005,2400.0
2010-08-10 14:40:00,18.99,19.05,18.98,19.04,22500.0,18.3585,18.4165,18.3489,18.4069,22500.0
2010-08-10 14:50:00,19.01,19.01,18.98,19.01,900.0,18.3779,18.3779,18.3489,18.3779,900.0
2010-08-10 15:00:00,19.05,19.05,19.01,19.05,3300.0,18.4165,18.4165,18.3779,18.4165,3300.0
2010-08-10 15:10:00,19.03,19.03,18.96,18.96,4200.0,18.3972,18.3972,18.3295,18.3295,4200.0
2010-08-10 15:20:00,18.97,18.97,18.94,18.96,1800.0,18.3392,18.3392,18.3102,18.3295,1800.0
2010-08-10 15:30:00,18.96,19.01,18.95,19.01,7800.0,18.3295,18.3779,18.3199,18.3779,7800.0
2010-08-10 15:40:00,18.98,19.01,18.98,18.98,3000.0,18.3489,18.3779,18.3489,18.3489,3000.0
2010-08-10 15:50:00,18.96,18.96,18.91,18.92,10200.0,18.3295,18.3295,18.2812,18.2909,10200.0
2010-08-11 09:30:00,18.67,18.67,18.44,18.5,15000.0,18.0492,18.0492,17.8268,17.8848,15000.0
2010-08-11 09:40:00,18.49,18.49,18.46,18.47,1200.0,17.8752,17.8752,17.8462,17.8558,1200.0
2010-08-11 09:50:00,18.48,18.5,18.48,18.5,900.0,17.8655,17.8848,17.8655,17.8848,900.0
2010-08-11 10:00:00,18.49,18.49,18.47,18.47,2700.0,17.8752,17.8752,17.8558,17.8558,2700.0
2010-08-11 10:10:00,18.45,18.45,18.41,18.43,17400.0,17.8365,17.8365,17.7978,17.8172,17400.0
2010-08-11 10:20:00,18.42,18.44,18.41,18.42,17100.0,17.8075,17.8268,17.7978,17.8075,17100.0
2010-08-11 10:30:00,18.42,18.42,18.38,18.4,11100.0,17.8075,17.8075,17.7688,17.7882,11100.0
2010-08-11 10:40:00,18.38,18.38,18.33,18.35,16800.0,17.7688,17.7688,17.7205,17.7398,16800.0
2010-08-11 10:50:00,18.35,18.36,18.29,18.32,12000.0,17.7398,17.7495,17.6818,17.7108,12000.0
2010-08-11 11:00:00,18.31,18.32,18.29,18.31,21300.0,17.7011,17.7108,17.6818,17.7011,21300.0
2010-08-11 11:10:00,18.3,18.31,18.28,18.28,9900.0,17.6915,17.7011,17.6721,17.6721,9900.0
2010-08-11 11:20:00,18.29,18.3,18.27,18.3,9900.0,17.6818,17.6915,17.6625,17.6915,9900.0
2010-08-11 11:30:00,18.31,18.33,18.3,18.33,5400.0,17.7011,17.7205,17.6915,17.7205,5400.0
2010-08-11 11:40:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-08-11 11:50:00,18.31,18.33,18.31,18.33,4800.0,17.7011,17.7205,17.7011,17.7205,4800.0
2010-08-11 12:00:00,18.32,18.33,18.32,18.32,2400.0,17.7108,17.7205,17.7108,17.7108,2400.0
2010-08-11 12:10:00,18.34,18.34,18.33,18.33,2400.0,17.7302,17.7302,17.7205,17.7205,2400.0
2010-08-11 12:20:00,18.32,18.32,18.31,18.31,5700.0,17.7108,17.7108,17.7011,17.7011,5700.0
2010-08-11 12:30:00,18.32,18.32,18.3,18.3,5100.0,17.7108,17.7108,17.6915,17.6915,5100.0
2010-08-11 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-11 12:50:00,18.28,18.28,18.28,18.28,1200.0,17.6721,17.6721,17.6721,17.6721,1200.0
2010-08-11 13:00:00,18.32,18.32,18.31,18.31,1200.0,17.7108,17.7108,17.7011,17.7011,1200.0
2010-08-11 13:10:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-11 13:20:00,18.33,18.33,18.33,18.33,900.0,17.7205,17.7205,17.7205,17.7205,900.0
2010-08-11 13:30:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-08-11 13:40:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-11 13:50:00,18.34,18.34,18.32,18.32,2400.0,17.7302,17.7302,17.7108,17.7108,2400.0
2010-08-11 14:00:00,18.32,18.32,18.32,18.32,2100.0,17.7108,17.7108,17.7108,17.7108,2100.0
2010-08-11 14:10:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-08-11 14:20:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-11 14:30:00,18.33,18.33,18.32,18.32,21300.0,17.7205,17.7205,17.7108,17.7108,21300.0
2010-08-11 14:40:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-08-11 14:50:00,18.27,18.27,18.27,18.27,600.0,17.6625,17.6625,17.6625,17.6625,600.0
2010-08-11 15:00:00,18.27,18.3,18.27,18.3,2700.0,17.6625,17.6915,17.6625,17.6915,2700.0
2010-08-11 15:10:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-08-11 15:20:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-08-11 15:30:00,18.32,18.34,18.3,18.32,48900.0,17.7108,17.7302,17.6915,17.7108,48900.0
2010-08-11 15:40:00,18.31,18.32,18.3,18.32,6300.0,17.7011,17.7108,17.6915,17.7108,6300.0
2010-08-11 15:50:00,18.3,18.34,18.28,18.32,16800.0,17.6915,17.7302,17.6721,17.7108,16800.0
2010-08-12 09:30:00,17.95,18.15,17.95,18.14,5700.0,17.3531,17.5465,17.3531,17.5368,5700.0
2010-08-12 09:40:00,18.32,18.34,18.32,18.34,46800.0,17.7108,17.7302,17.7108,17.7302,46800.0
2010-08-12 09:50:00,18.33,18.35,18.33,18.35,900.0,17.7205,17.7398,17.7205,17.7398,900.0
2010-08-12 10:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-12 10:10:00,18.42,18.42,18.41,18.41,600.0,17.8075,17.8075,17.7978,17.7978,600.0
2010-08-12 10:20:00,18.34,18.38,18.34,18.38,3300.0,17.7302,17.7688,17.7302,17.7688,3300.0
2010-08-12 10:30:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-12 10:40:00,18.39,18.44,18.39,18.44,4200.0,17.7785,17.8268,17.7785,17.8268,4200.0
2010-08-12 10:50:00,18.43,18.51,18.43,18.46,42000.0,17.8172,17.8945,17.8172,17.8462,42000.0
2010-08-12 11:00:00,18.47,18.47,18.4,18.43,3900.0,17.8558,17.8558,17.7882,17.8172,3900.0
2010-08-12 11:10:00,18.41,18.47,18.41,18.47,3000.0,17.7978,17.8558,17.7978,17.8558,3000.0
2010-08-12 11:20:00,18.48,18.5,18.48,18.5,3300.0,17.8655,17.8848,17.8655,17.8848,3300.0
2010-08-12 11:30:00,18.54,18.54,18.5,18.51,2400.0,17.9235,17.9235,17.8848,17.8945,2400.0
2010-08-12 11:40:00,18.49,18.51,18.49,18.5,2400.0,17.8752,17.8945,17.8752,17.8848,2400.0
2010-08-12 11:50:00,18.5,18.52,18.5,18.52,600.0,17.8848,17.9042,17.8848,17.9042,600.0
2010-08-12 12:00:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-12 12:10:00,18.48,18.49,18.48,18.49,2400.0,17.8655,17.8752,17.8655,17.8752,2400.0
2010-08-12 12:20:00,18.51,18.51,18.51,18.51,600.0,17.8945,17.8945,17.8945,17.8945,600.0
2010-08-12 12:30:00,18.53,18.54,18.53,18.54,600.0,17.9138,17.9235,17.9138,17.9235,600.0
2010-08-12 12:40:00,18.53,18.54,18.53,18.53,5100.0,17.9138,17.9235,17.9138,17.9138,5100.0
2010-08-12 12:50:00,18.54,18.57,18.54,18.55,3000.0,17.9235,17.9525,17.9235,17.9332,3000.0
2010-08-12 13:00:00,18.56,18.57,18.53,18.53,4500.0,17.9428,17.9525,17.9138,17.9138,4500.0
2010-08-12 13:10:00,18.52,18.54,18.52,18.54,3000.0,17.9042,17.9235,17.9042,17.9235,3000.0
2010-08-12 13:20:00,18.49,18.49,18.48,18.48,1500.0,17.8752,17.8752,17.8655,17.8655,1500.0
2010-08-12 13:30:00,18.45,18.45,18.45,18.45,7500.0,17.8365,17.8365,17.8365,17.8365,7500.0
2010-08-12 13:40:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-08-12 13:50:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-08-12 14:00:00,18.41,18.43,18.41,18.43,2100.0,17.7978,17.8172,17.7978,17.8172,2100.0
2010-08-12 14:10:00,18.44,18.45,18.44,18.45,2700.0,17.8268,17.8365,17.8268,17.8365,2700.0
2010-08-12 14:20:00,18.45,18.45,18.43,18.44,1800.0,17.8365,17.8365,17.8172,17.8268,1800.0
2010-08-12 14:30:00,18.43,18.43,18.39,18.39,3900.0,17.8172,17.8172,17.7785,17.7785,3900.0
2010-08-12 14:40:00,18.41,18.42,18.41,18.42,1200.0,17.7978,17.8075,17.7978,17.8075,1200.0
2010-08-12 14:50:00,18.41,18.42,18.41,18.42,900.0,17.7978,17.8075,17.7978,17.8075,900.0
2010-08-12 15:00:00,18.46,18.51,18.46,18.51,900.0,17.8462,17.8945,17.8462,17.8945,900.0
2010-08-12 15:10:00,18.53,18.53,18.48,18.48,1800.0,17.9138,17.9138,17.8655,17.8655,1800.0
2010-08-12 15:20:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-08-12 15:30:00,18.51,18.53,18.5,18.5,3600.0,17.8945,17.9138,17.8848,17.8848,3600.0
2010-08-12 15:40:00,18.48,18.48,18.44,18.46,35700.0,17.8655,17.8655,17.8268,17.8462,35700.0
2010-08-12 15:50:00,18.44,18.46,18.44,18.46,11400.0,17.8268,17.8462,17.8268,17.8462,11400.0
2010-08-13 09:30:00,18.37,18.49,18.37,18.42,3000.0,17.7592,17.8752,17.7592,17.8075,3000.0
2010-08-13 09:40:00,18.33,18.36,18.33,18.36,2400.0,17.7205,17.7495,17.7205,17.7495,2400.0
2010-08-13 09:50:00,18.35,18.45,18.35,18.44,6300.0,17.7398,17.8365,17.7398,17.8268,6300.0
2010-08-13 10:00:00,18.41,18.41,18.41,18.41,1500.0,17.7978,17.7978,17.7978,17.7978,1500.0
2010-08-13 10:10:00,18.4,18.4,18.34,18.34,8700.0,17.7882,17.7882,17.7302,17.7302,8700.0
2010-08-13 10:20:00,18.31,18.33,18.31,18.31,3600.0,17.7011,17.7205,17.7011,17.7011,3600.0
2010-08-13 10:30:00,18.31,18.32,18.31,18.32,3900.0,17.7011,17.7108,17.7011,17.7108,3900.0
2010-08-13 10:40:00,18.34,18.34,18.29,18.29,5400.0,17.7302,17.7302,17.6818,17.6818,5400.0
2010-08-13 10:50:00,18.29,18.3,18.27,18.3,4800.0,17.6818,17.6915,17.6625,17.6915,4800.0
2010-08-13 11:00:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-13 11:10:00,18.31,18.33,18.31,18.33,600.0,17.7011,17.7205,17.7011,17.7205,600.0
2010-08-13 11:20:00,18.3,18.31,18.3,18.31,4200.0,17.6915,17.7011,17.6915,17.7011,4200.0
2010-08-13 11:30:00,18.28,18.28,18.28,18.28,1500.0,17.6721,17.6721,17.6721,17.6721,1500.0
2010-08-13 11:40:00,18.3,18.3,18.3,18.3,1500.0,17.6915,17.6915,17.6915,17.6915,1500.0
2010-08-13 11:50:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-08-13 12:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:10:00,18.36,18.36,18.34,18.34,600.0,17.7495,17.7495,17.7302,17.7302,600.0
2010-08-13 12:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-13 12:30:00,18.36,18.36,18.35,18.35,1800.0,17.7495,17.7495,17.7398,17.7398,1800.0
2010-08-13 12:40:00,18.37,18.37,18.37,18.37,9300.0,17.7592,17.7592,17.7592,17.7592,9300.0
2010-08-13 12:50:00,18.38,18.38,18.38,18.38,3000.0,17.7688,17.7688,17.7688,17.7688,3000.0
2010-08-13 13:00:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-08-13 13:10:00,18.39,18.39,18.39,18.39,1200.0,17.7785,17.7785,17.7785,17.7785,1200.0
2010-08-13 13:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-13 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:40:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:50:00,18.38,18.38,18.38,18.38,900.0,17.7688,17.7688,17.7688,17.7688,900.0
2010-08-13 14:00:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-13 14:10:00,18.37,18.37,18.37,18.37,1800.0,17.7592,17.7592,17.7592,17.7592,1800.0
2010-08-13 14:20:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:30:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:40:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-08-13 14:50:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-08-13 15:00:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-08-13 15:10:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-08-13 15:20:00,18.32,18.32,18.32,18.32,600.0,17.7108,17.7108,17.7108,17.7108,600.0
2010-08-13 15:30:00,18.31,18.35,18.31,18.35,77100.0,17.7011,17.7398,17.7011,17.7398,77100.0
2010-08-13 15:40:00,18.34,18.34,18.3,18.3,32100.0,17.7302,17.7302,17.6915,17.6915,32100.0
2010-08-13 15:50:00,18.29,18.29,18.26,18.26,17700.0,17.6818,17.6818,17.6528,17.6528,17700.0
2010-08-16 09:30:00,18.13,18.14,18.04,18.14,4200.0,17.5271,17.5368,17.4401,17.5368,4200.0
2010-08-16 09:40:00,18.19,18.25,18.19,18.25,5700.0,17.5851,17.6431,17.5851,17.6431,5700.0
2010-08-16 09:50:00,18.23,18.23,18.19,18.21,2700.0,17.6238,17.6238,17.5851,17.6045,2700.0
2010-08-16 10:00:00,18.16,18.27,18.16,18.26,8100.0,17.5561,17.6625,17.5561,17.6528,8100.0
2010-08-16 10:10:00,18.26,18.28,18.24,18.28,2700.0,17.6528,17.6721,17.6335,17.6721,2700.0
2010-08-16 10:20:00,18.26,18.26,18.25,18.25,3300.0,17.6528,17.6528,17.6431,17.6431,3300.0
2010-08-16 10:30:00,18.25,18.29,18.25,18.29,2100.0,17.6431,17.6818,17.6431,17.6818,2100.0
2010-08-16 10:40:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-08-16 10:50:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-08-16 11:00:00,18.26,18.26,18.24,18.24,3300.0,17.6528,17.6528,17.6335,17.6335,3300.0
2010-08-16 11:10:00,18.26,18.26,18.25,18.25,2700.0,17.6528,17.6528,17.6431,17.6431,2700.0
2010-08-16 11:20:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-08-16 11:30:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-08-16 11:40:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-16 11:50:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-16 12:00:00,18.34,18.34,18.34,18.34,1800.0,17.7302,17.7302,17.7302,17.7302,1800.0
2010-08-16 12:10:00,18.35,18.36,18.34,18.35,6900.0,17.7398,17.7495,17.7302,17.7398,6900.0
2010-08-16 12:20:00,18.36,18.4,18.36,18.4,9900.0,17.7495,17.7882,17.7495,17.7882,9900.0
2010-08-16 12:30:00,18.41,18.44,18.41,18.44,10200.0,17.7978,17.8268,17.7978,17.8268,10200.0
2010-08-16 12:40:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-08-16 12:50:00,18.44,18.44,18.43,18.43,2400.0,17.8268,17.8268,17.8172,17.8172,2400.0
2010-08-16 13:00:00,18.44,18.44,18.44,18.44,6000.0,17.8268,17.8268,17.8268,17.8268,6000.0
2010-08-16 13:10:00,18.43,18.43,18.41,18.41,6900.0,17.8172,17.8172,17.7978,17.7978,6900.0
2010-08-16 13:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-16 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-16 13:40:00,18.41,18.41,18.38,18.38,600.0,17.7978,17.7978,17.7688,17.7688,600.0
2010-08-16 13:50:00,18.37,18.37,18.35,18.37,1502100.0,17.7592,17.7592,17.7398,17.7592,1502100.0
2010-08-16 14:00:00,18.38,18.39,18.35,18.35,1800.0,17.7688,17.7785,17.7398,17.7398,1800.0
2010-08-16 14:10:00,18.33,18.33,18.32,18.32,6900.0,17.7205,17.7205,17.7108,17.7108,6900.0
2010-08-16 14:20:00,18.34,18.36,18.34,18.36,900.0,17.7302,17.7495,17.7302,17.7495,900.0
2010-08-16 14:30:00,18.34,18.34,18.33,18.34,1200.0,17.7302,17.7302,17.7205,17.7302,1200.0
2010-08-16 14:40:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-16 14:50:00,18.28,18.28,18.24,18.24,3300.0,17.6721,17.6721,17.6335,17.6335,3300.0
2010-08-16 15:00:00,18.25,18.25,18.23,18.23,600.0,17.6431,17.6431,17.6238,17.6238,600.0
2010-08-16 15:10:00,18.22,18.22,18.18,18.18,3300.0,17.6141,17.6141,17.5755,17.5755,3300.0
2010-08-16 15:20:00,18.18,18.18,18.18,18.18,600.0,17.5755,17.5755,17.5755,17.5755,600.0
2010-08-16 15:30:00,18.2,18.2,18.13,18.13,324900.0,17.5948,17.5948,17.5271,17.5271,324900.0
2010-08-16 15:40:00,18.13,18.17,18.11,18.17,550200.0,17.5271,17.5658,17.5078,17.5658,550200.0
2010-08-16 15:50:00,18.19,18.27,18.19,18.27,18900.0,17.5851,17.6625,17.5851,17.6625,18900.0
2010-08-17 09:30:00,18.4,18.42,18.36,18.39,9300.0,17.7882,17.8075,17.7495,17.7785,9300.0
2010-08-17 09:40:00,18.38,18.38,18.31,18.34,2700.0,17.7688,17.7688,17.7011,17.7302,2700.0
2010-08-17 09:50:00,18.36,18.38,18.35,18.36,19800.0,17.7495,17.7688,17.7398,17.7495,19800.0
2010-08-17 10:00:00,18.34,18.37,18.34,18.34,18600.0,17.7302,17.7592,17.7302,17.7302,18600.0
2010-08-17 10:10:00,18.35,18.35,18.33,18.33,30000.0,17.7398,17.7398,17.7205,17.7205,30000.0
2010-08-17 10:20:00,18.33,18.35,18.33,18.33,40200.0,17.7205,17.7398,17.7205,17.7205,40200.0
2010-08-17 10:30:00,18.34,18.34,18.33,18.33,18000.0,17.7302,17.7302,17.7205,17.7205,18000.0
2010-08-17 10:40:00,18.35,18.39,18.35,18.39,36900.0,17.7398,17.7785,17.7398,17.7785,36900.0
2010-08-17 10:50:00,18.4,18.44,18.4,18.44,50400.0,17.7882,17.8268,17.7882,17.8268,50400.0
2010-08-17 11:00:00,18.47,18.49,18.47,18.49,13200.0,17.8558,17.8752,17.8558,17.8752,13200.0
2010-08-17 11:10:00,18.51,18.55,18.51,18.54,22800.0,17.8945,17.9332,17.8945,17.9235,22800.0
2010-08-17 11:20:00,18.53,18.53,18.49,18.49,10800.0,17.9138,17.9138,17.8752,17.8752,10800.0
2010-08-17 11:30:00,18.49,18.55,18.49,18.54,15600.0,17.8752,17.9332,17.8752,17.9235,15600.0
2010-08-17 11:40:00,18.54,18.54,18.52,18.54,11700.0,17.9235,17.9235,17.9042,17.9235,11700.0
2010-08-17 11:50:00,18.54,18.55,18.53,18.55,10200.0,17.9235,17.9332,17.9138,17.9332,10200.0
2010-08-17 12:00:00,18.55,18.56,18.55,18.55,16500.0,17.9332,17.9428,17.9332,17.9332,16500.0
2010-08-17 12:10:00,18.55,18.55,18.53,18.53,8400.0,17.9332,17.9332,17.9138,17.9138,8400.0
2010-08-17 12:20:00,18.52,18.52,18.51,18.51,11400.0,17.9042,17.9042,17.8945,17.8945,11400.0
2010-08-17 12:30:00,18.52,18.53,18.52,18.52,10200.0,17.9042,17.9138,17.9042,17.9042,10200.0
2010-08-17 12:40:00,18.53,18.53,18.51,18.51,11400.0,17.9138,17.9138,17.8945,17.8945,11400.0
2010-08-17 12:50:00,18.52,18.53,18.51,18.51,11400.0,17.9042,17.9138,17.8945,17.8945,11400.0
2010-08-17 13:00:00,18.51,18.52,18.51,18.51,11700.0,17.8945,17.9042,17.8945,17.8945,11700.0
2010-08-17 13:10:00,18.53,18.61,18.53,18.61,23700.0,17.9138,17.9912,17.9138,17.9912,23700.0
2010-08-17 13:20:00,18.61,18.61,18.59,18.6,10200.0,17.9912,17.9912,17.9718,17.9815,10200.0
2010-08-17 13:30:00,18.62,18.64,18.61,18.63,25800.0,18.0008,18.0202,17.9912,18.0105,25800.0
2010-08-17 13:40:00,18.63,18.64,18.62,18.64,7800.0,18.0105,18.0202,18.0008,18.0202,7800.0
2010-08-17 13:50:00,18.63,18.63,18.6,18.61,7200.0,18.0105,18.0105,17.9815,17.9912,7200.0
2010-08-17 14:00:00,18.62,18.64,18.62,18.63,13500.0,18.0008,18.0202,18.0008,18.0105,13500.0
2010-08-17 14:10:00,18.63,18.64,18.63,18.64,13500.0,18.0105,18.0202,18.0105,18.0202,13500.0
2010-08-17 14:20:00,18.66,18.67,18.66,18.67,12900.0,18.0395,18.0492,18.0395,18.0492,12900.0
2010-08-17 14:30:00,18.67,18.67,18.67,18.67,5400.0,18.0492,18.0492,18.0492,18.0492,5400.0
2010-08-17 14:40:00,18.66,18.66,18.64,18.65,12000.0,18.0395,18.0395,18.0202,18.0298,12000.0
2010-08-17 14:50:00,18.65,18.66,18.64,18.64,16200.0,18.0298,18.0395,18.0202,18.0202,16200.0
2010-08-17 15:00:00,18.63,18.64,18.6,18.6,12000.0,18.0105,18.0202,17.9815,17.9815,12000.0
2010-08-17 15:10:00,18.61,18.62,18.6,18.6,29400.0,17.9912,18.0008,17.9815,17.9815,29400.0
2010-08-17 15:20:00,18.62,18.64,18.62,18.64,6600.0,18.0008,18.0202,18.0008,18.0202,6600.0
2010-08-17 15:30:00,18.65,18.65,18.62,18.62,16800.0,18.0298,18.0298,18.0008,18.0008,16800.0
2010-08-17 15:40:00,18.62,18.62,18.57,18.57,17400.0,18.0008,18.0008,17.9525,17.9525,17400.0
2010-08-17 15:50:00,18.59,18.59,18.53,18.53,50400.0,17.9718,17.9718,17.9138,17.9138,50400.0
2010-08-18 09:30:00,18.55,18.55,18.42,18.46,20700.0,17.9332,17.9332,17.8075,17.8462,20700.0
2010-08-18 09:40:00,18.43,18.43,18.4,18.41,8400.0,17.8172,17.8172,17.7882,17.7978,8400.0
2010-08-18 09:50:00,18.38,18.42,18.37,18.42,2100.0,17.7688,17.8075,17.7592,17.8075,2100.0
2010-08-18 10:00:00,18.45,18.48,18.42,18.45,9300.0,17.8365,17.8655,17.8075,17.8365,9300.0
2010-08-18 10:10:00,18.47,18.48,18.47,18.48,1500.0,17.8558,17.8655,17.8558,17.8655,1500.0
2010-08-18 10:20:00,18.42,18.42,18.38,18.38,1200.0,17.8075,17.8075,17.7688,17.7688,1200.0
2010-08-18 10:30:00,18.42,18.49,18.42,18.49,3000.0,17.8075,17.8752,17.8075,17.8752,3000.0
2010-08-18 10:40:00,18.46,18.49,18.46,18.47,2100.0,17.8462,17.8752,17.8462,17.8558,2100.0
2010-08-18 10:50:00,18.46,18.46,18.43,18.43,600.0,17.8462,17.8462,17.8172,17.8172,600.0
2010-08-18 11:00:00,18.48,18.53,18.48,18.5,9300.0,17.8655,17.9138,17.8655,17.8848,9300.0
2010-08-18 11:10:00,18.5,18.51,18.5,18.51,3300.0,17.8848,17.8945,17.8848,17.8945,3300.0
2010-08-18 11:20:00,18.5,18.53,18.49,18.49,4800.0,17.8848,17.9138,17.8752,17.8752,4800.0
2010-08-18 11:30:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-18 11:40:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-08-18 11:50:00,18.56,18.59,18.56,18.59,900.0,17.9428,17.9718,17.9428,17.9718,900.0
2010-08-18 12:00:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-08-18 12:10:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-08-18 12:20:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-08-18 12:30:00,18.52,18.53,18.52,18.53,600.0,17.9042,17.9138,17.9042,17.9138,600.0
2010-08-18 12:40:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-08-18 12:50:00,18.6,18.63,18.6,18.63,1500.0,17.9815,18.0105,17.9815,18.0105,1500.0
2010-08-18 13:00:00,18.63,18.66,18.62,18.66,7800.0,18.0105,18.0395,18.0008,18.0395,7800.0
2010-08-18 13:10:00,18.67,18.67,18.63,18.63,4200.0,18.0492,18.0492,18.0105,18.0105,4200.0
2010-08-18 13:20:00,18.63,18.63,18.62,18.62,3900.0,18.0105,18.0105,18.0008,18.0008,3900.0
2010-08-18 13:30:00,18.64,18.64,18.62,18.62,600.0,18.0202,18.0202,18.0008,18.0008,600.0
2010-08-18 13:40:00,18.61,18.62,18.61,18.62,1200.0,17.9912,18.0008,17.9912,18.0008,1200.0
2010-08-18 13:50:00,18.62,18.63,18.62,18.63,600.0,18.0008,18.0105,18.0008,18.0105,600.0
2010-08-18 14:00:00,18.64,18.64,18.58,18.58,3300.0,18.0202,18.0202,17.9622,17.9622,3300.0
2010-08-18 14:10:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-18 14:20:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-08-18 14:30:00,18.55,18.57,18.54,18.57,4800.0,17.9332,17.9525,17.9235,17.9525,4800.0
2010-08-18 14:40:00,18.57,18.57,18.53,18.55,2400.0,17.9525,17.9525,17.9138,17.9332,2400.0
2010-08-18 14:50:00,18.55,18.55,18.55,18.55,1800.0,17.9332,17.9332,17.9332,17.9332,1800.0
2010-08-18 15:00:00,18.54,18.54,18.54,18.54,600.0,17.9235,17.9235,17.9235,17.9235,600.0
2010-08-18 15:10:00,18.5,18.51,18.48,18.51,4500.0,17.8848,17.8945,17.8655,17.8945,4500.0
2010-08-18 15:20:00,18.49,18.5,18.49,18.5,900.0,17.8752,17.8848,17.8752,17.8848,900.0
2010-08-18 15:30:00,18.52,18.52,18.5,18.51,12300.0,17.9042,17.9042,17.8848,17.8945,12300.0
2010-08-18 15:40:00,18.51,18.51,18.47,18.48,7500.0,17.8945,17.8945,17.8558,17.8655,7500.0
2010-08-18 15:50:00,18.5,18.5,18.48,18.48,8700.0,17.8848,17.8848,17.8655,17.8655,8700.0
2010-08-19 09:30:00,18.42,18.42,18.42,18.42,1500.0,17.8075,17.8075,17.8075,17.8075,1500.0
2010-08-19 09:40:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-19 09:50:00,18.37,18.37,18.33,18.33,2100.0,17.7592,17.7592,17.7205,17.7205,2100.0
2010-08-19 10:00:00,18.31,18.31,18.17,18.17,7800.0,17.7011,17.7011,17.5658,17.5658,7800.0
2010-08-19 10:10:00,18.29,18.3,18.28,18.29,4200.0,17.6818,17.6915,17.6721,17.6818,4200.0
2010-08-19 10:20:00,18.3,18.3,18.21,18.21,6000.0,17.6915,17.6915,17.6045,17.6045,6000.0
2010-08-19 10:30:00,18.22,18.28,18.22,18.22,11400.0,17.6141,17.6721,17.6141,17.6141,11400.0
2010-08-19 10:40:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-08-19 10:50:00,18.26,18.26,18.21,18.23,900.0,17.6528,17.6528,17.6045,17.6238,900.0
2010-08-19 11:00:00,18.22,18.22,18.18,18.18,11400.0,17.6141,17.6141,17.5755,17.5755,11400.0
2010-08-19 11:10:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-19 11:20:00,18.19,18.2,18.19,18.2,600.0,17.5851,17.5948,17.5851,17.5948,600.0
2010-08-19 11:30:00,18.17,18.17,18.13,18.15,1500.0,17.5658,17.5658,17.5271,17.5465,1500.0
2010-08-19 11:40:00,18.07,18.07,18.07,18.07,6000.0,17.4691,17.4691,17.4691,17.4691,6000.0
2010-08-19 11:50:00,18.04,18.06,18.04,18.06,2100.0,17.4401,17.4595,17.4401,17.4595,2100.0
2010-08-19 12:00:00,18.09,18.09,18.09,18.09,2400.0,17.4885,17.4885,17.4885,17.4885,2400.0
2010-08-19 12:10:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-08-19 12:20:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:30:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:40:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-08-19 12:50:00,18.06,18.08,18.06,18.08,2100.0,17.4595,17.4788,17.4595,17.4788,2100.0
2010-08-19 13:00:00,18.1,18.1,18.08,18.08,600.0,17.4981,17.4981,17.4788,17.4788,600.0
2010-08-19 13:10:00,18.05,18.05,18.05,18.05,600.0,17.4498,17.4498,17.4498,17.4498,600.0
2010-08-19 13:20:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2010-08-19 13:30:00,18.03,18.04,18.03,18.04,1200.0,17.4305,17.4401,17.4305,17.4401,1200.0
2010-08-19 13:40:00,18.05,18.05,18.03,18.03,900.0,17.4498,17.4498,17.4305,17.4305,900.0
2010-08-19 13:50:00,18.03,18.04,18.03,18.04,10800.0,17.4305,17.4401,17.4305,17.4401,10800.0
2010-08-19 14:00:00,18.01,18.01,17.99,18.01,7500.0,17.4111,17.4111,17.3918,17.4111,7500.0
2010-08-19 14:10:00,18.02,18.03,18.02,18.03,3900.0,17.4208,17.4305,17.4208,17.4305,3900.0
2010-08-19 14:20:00,18.05,18.07,18.05,18.05,31500.0,17.4498,17.4691,17.4498,17.4498,31500.0
2010-08-19 14:30:00,18.07,18.07,18.04,18.04,4500.0,17.4691,17.4691,17.4401,17.4401,4500.0
2010-08-19 14:40:00,18.04,18.06,18.02,18.05,16800.0,17.4401,17.4595,17.4208,17.4498,16800.0
2010-08-19 14:50:00,18.05,18.05,18.04,18.04,2100.0,17.4498,17.4498,17.4401,17.4401,2100.0
2010-08-19 15:00:00,18.04,18.07,18.04,18.07,1200.0,17.4401,17.4691,17.4401,17.4691,1200.0
2010-08-19 15:10:00,18.06,18.13,18.06,18.13,1500.0,17.4595,17.5271,17.4595,17.5271,1500.0
2010-08-19 15:20:00,18.12,18.13,18.11,18.11,5100.0,17.5175,17.5271,17.5078,17.5078,5100.0
2010-08-19 15:30:00,18.09,18.12,18.09,18.09,4200.0,17.4885,17.5175,17.4885,17.4885,4200.0
2010-08-19 15:40:00,18.06,18.08,18.05,18.07,14400.0,17.4595,17.4788,17.4498,17.4691,14400.0
2010-08-19 15:50:00,18.06,18.09,18.05,18.05,16200.0,17.4595,17.4885,17.4498,17.4498,16200.0
2010-08-20 09:30:00,17.97,17.99,17.89,17.98,10500.0,17.3725,17.3918,17.2951,17.3821,10500.0
2010-08-20 09:40:00,17.96,17.96,17.88,17.89,15900.0,17.3628,17.3628,17.2854,17.2951,15900.0
2010-08-20 09:50:00,17.88,17.93,17.88,17.93,1200.0,17.2854,17.3338,17.2854,17.3338,1200.0
2010-08-20 10:00:00,17.95,17.95,17.93,17.93,2700.0,17.3531,17.3531,17.3338,17.3338,2700.0
2010-08-20 10:10:00,17.9,17.92,17.89,17.91,124200.0,17.3048,17.3241,17.2951,17.3144,124200.0
2010-08-20 10:20:00,17.91,17.91,17.91,17.91,900.0,17.3144,17.3144,17.3144,17.3144,900.0
2010-08-20 10:30:00,17.9,17.93,17.9,17.93,1500.0,17.3048,17.3338,17.3048,17.3338,1500.0
2010-08-20 10:40:00,17.95,17.97,17.95,17.95,19200.0,17.3531,17.3725,17.3531,17.3531,19200.0
2010-08-20 10:50:00,17.96,17.96,17.93,17.94,15900.0,17.3628,17.3628,17.3338,17.3435,15900.0
2010-08-20 11:00:00,17.93,17.96,17.91,17.96,17700.0,17.3338,17.3628,17.3144,17.3628,17700.0
2010-08-20 11:10:00,17.96,17.96,17.92,17.92,14100.0,17.3628,17.3628,17.3241,17.3241,14100.0
2010-08-20 11:20:00,17.94,17.94,17.9,17.91,64800.0,17.3435,17.3435,17.3048,17.3144,64800.0
2010-08-20 11:30:00,17.92,17.92,17.9,17.9,3900.0,17.3241,17.3241,17.3048,17.3048,3900.0
2010-08-20 11:40:00,17.9,17.94,17.9,17.91,1200.0,17.3048,17.3435,17.3048,17.3144,1200.0
2010-08-20 11:50:00,17.89,17.89,17.87,17.87,39600.0,17.2951,17.2951,17.2758,17.2758,39600.0
2010-08-20 12:00:00,17.89,17.89,17.89,17.89,5100.0,17.2951,17.2951,17.2951,17.2951,5100.0
2010-08-20 12:10:00,17.89,17.89,17.89,17.89,3000.0,17.2951,17.2951,17.2951,17.2951,3000.0
2010-08-20 12:20:00,17.9,17.93,17.89,17.91,161400.0,17.3048,17.3338,17.2951,17.3144,161400.0
2010-08-20 12:30:00,17.92,17.92,17.92,17.92,900.0,17.3241,17.3241,17.3241,17.3241,900.0
2010-08-20 12:40:00,17.91,17.92,17.91,17.92,1500.0,17.3144,17.3241,17.3144,17.3241,1500.0
2010-08-20 12:50:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-08-20 13:00:00,17.94,17.96,17.94,17.96,1500.0,17.3435,17.3628,17.3435,17.3628,1500.0
2010-08-20 13:10:00,17.97,17.98,17.95,17.95,8400.0,17.3725,17.3821,17.3531,17.3531,8400.0
2010-08-20 13:20:00,17.95,17.96,17.95,17.96,3000.0,17.3531,17.3628,17.3531,17.3628,3000.0
2010-08-20 13:30:00,17.96,17.97,17.95,17.95,6300.0,17.3628,17.3725,17.3531,17.3531,6300.0
2010-08-20 13:40:00,17.94,17.97,17.94,17.97,9900.0,17.3435,17.3725,17.3435,17.3725,9900.0
2010-08-20 13:50:00,17.97,17.98,17.97,17.98,1500.0,17.3725,17.3821,17.3725,17.3821,1500.0
2010-08-20 14:00:00,17.97,17.99,17.97,17.99,5100.0,17.3725,17.3918,17.3725,17.3918,5100.0
2010-08-20 14:10:00,17.98,18.01,17.98,18.01,3000.0,17.3821,17.4111,17.3821,17.4111,3000.0
2010-08-20 14:20:00,18.01,18.01,18.0,18.0,4500.0,17.4111,17.4111,17.4015,17.4015,4500.0
2010-08-20 14:30:00,18.01,18.03,18.01,18.03,2400.0,17.4111,17.4305,17.4111,17.4305,2400.0
2010-08-20 14:40:00,18.03,18.08,18.02,18.05,3900.0,17.4305,17.4788,17.4208,17.4498,3900.0
2010-08-20 14:50:00,18.05,18.07,18.05,18.06,1200.0,17.4498,17.4691,17.4498,17.4595,1200.0
2010-08-20 15:00:00,18.04,18.05,18.04,18.05,4200.0,17.4401,17.4498,17.4401,17.4498,4200.0
2010-08-20 15:10:00,18.05,18.08,18.05,18.06,2400.0,17.4498,17.4788,17.4498,17.4595,2400.0
2010-08-20 15:20:00,18.04,18.06,18.04,18.06,1800.0,17.4401,17.4595,17.4401,17.4595,1800.0
2010-08-20 15:30:00,18.08,18.11,18.08,18.09,6300.0,17.4788,17.5078,17.4788,17.4885,6300.0
2010-08-20 15:40:00,18.08,18.09,18.08,18.08,3300.0,17.4788,17.4885,17.4788,17.4788,3300.0
2010-08-20 15:50:00,18.07,18.09,18.06,18.06,52500.0,17.4691,17.4885,17.4595,17.4595,52500.0
2010-08-23 09:30:00,18.12,18.17,18.12,18.17,3300.0,17.5175,17.5658,17.5175,17.5658,3300.0
2010-08-23 09:40:00,18.22,18.24,18.22,18.23,61500.0,17.6141,17.6335,17.6141,17.6238,61500.0
2010-08-23 09:50:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-08-23 10:00:00,18.15,18.15,18.12,18.12,7200.0,17.5465,17.5465,17.5175,17.5175,7200.0
2010-08-23 10:10:00,18.06,18.06,18.05,18.06,15300.0,17.4595,17.4595,17.4498,17.4595,15300.0
2010-08-23 10:20:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-08-23 10:30:00,18.08,18.1,18.08,18.1,3600.0,17.4788,17.4981,17.4788,17.4981,3600.0
2010-08-23 10:40:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2010-08-23 10:50:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2010-08-23 11:00:00,17.97,17.97,17.93,17.93,4200.0,17.3725,17.3725,17.3338,17.3338,4200.0
2010-08-23 11:10:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-08-23 11:20:00,17.95,17.96,17.9,17.9,4200.0,17.3531,17.3628,17.3048,17.3048,4200.0
2010-08-23 11:30:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-08-23 11:40:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2010-08-23 11:50:00,17.93,17.93,17.92,17.93,4800.0,17.3338,17.3338,17.3241,17.3338,4800.0
2010-08-23 12:00:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-08-23 12:10:00,17.99,17.99,17.97,17.97,1500.0,17.3918,17.3918,17.3725,17.3725,1500.0
2010-08-23 12:20:00,17.98,17.98,17.98,17.98,900.0,17.3821,17.3821,17.3821,17.3821,900.0
2010-08-23 12:30:00,18.0,18.0,18.0,18.0,900.0,17.4015,17.4015,17.4015,17.4015,900.0
2010-08-23 12:40:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-08-23 12:50:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-08-23 13:00:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-08-23 13:10:00,17.96,17.96,17.96,17.96,600.0,17.3628,17.3628,17.3628,17.3628,600.0
2010-08-23 13:20:00,18.0,18.0,18.0,18.0,1200.0,17.4015,17.4015,17.4015,17.4015,1200.0
2010-08-23 13:30:00,17.99,17.99,17.96,17.96,900.0,17.3918,17.3918,17.3628,17.3628,900.0
2010-08-23 13:40:00,17.98,17.98,17.97,17.97,2400.0,17.3821,17.3821,17.3725,17.3725,2400.0
2010-08-23 13:50:00,17.97,17.99,17.97,17.99,5100.0,17.3725,17.3918,17.3725,17.3918,5100.0
2010-08-23 14:00:00,17.98,18.03,17.98,18.02,23400.0,17.3821,17.4305,17.3821,17.4208,23400.0
2010-08-23 14:10:00,18.04,18.04,18.02,18.03,4800.0,17.4401,17.4401,17.4208,17.4305,4800.0
2010-08-23 14:20:00,17.98,17.98,17.97,17.97,5700.0,17.3821,17.3821,17.3725,17.3725,5700.0
2010-08-23 14:30:00,17.97,18.01,17.97,18.01,900.0,17.3725,17.4111,17.3725,17.4111,900.0
2010-08-23 14:40:00,17.99,17.99,17.96,17.98,2100.0,17.3918,17.3918,17.3628,17.3821,2100.0
2010-08-23 14:50:00,17.98,17.98,17.97,17.97,1200.0,17.3821,17.3821,17.3725,17.3725,1200.0
2010-08-23 15:00:00,17.96,17.98,17.95,17.97,7500.0,17.3628,17.3821,17.3531,17.3725,7500.0
2010-08-23 15:10:00,17.95,17.98,17.95,17.97,7200.0,17.3531,17.3821,17.3531,17.3725,7200.0
2010-08-23 15:20:00,17.97,17.97,17.93,17.93,9900.0,17.3725,17.3725,17.3338,17.3338,9900.0
2010-08-23 15:30:00,17.94,17.94,17.9,17.9,4800.0,17.3435,17.3435,17.3048,17.3048,4800.0
2010-08-23 15:40:00,17.9,17.91,17.89,17.9,3900.0,17.3048,17.3144,17.2951,17.3048,3900.0
2010-08-23 15:50:00,17.91,17.91,17.88,17.88,12600.0,17.3144,17.3144,17.2854,17.2854,12600.0
2010-08-24 09:30:00,17.67,17.69,17.59,17.63,19800.0,17.0824,17.1018,17.0051,17.0438,19800.0
2010-08-24 09:40:00,17.58,17.63,17.58,17.59,3600.0,16.9954,17.0438,16.9954,17.0051,3600.0
2010-08-24 09:50:00,17.6,17.6,17.56,17.56,2400.0,17.0148,17.0148,16.9761,16.9761,2400.0
2010-08-24 10:00:00,17.57,17.6,17.52,17.57,9300.0,16.9858,17.0148,16.9374,16.9858,9300.0
2010-08-24 10:10:00,17.56,17.59,17.54,17.57,10200.0,16.9761,17.0051,16.9568,16.9858,10200.0
2010-08-24 10:20:00,17.58,17.58,17.58,17.58,2700.0,16.9954,16.9954,16.9954,16.9954,2700.0
2010-08-24 10:30:00,17.55,17.56,17.55,17.56,600.0,16.9664,16.9761,16.9664,16.9761,600.0
2010-08-24 10:40:00,17.6,17.6,17.58,17.58,1500.0,17.0148,17.0148,16.9954,16.9954,1500.0
2010-08-24 10:50:00,17.56,17.56,17.53,17.56,2100.0,16.9761,16.9761,16.9471,16.9761,2100.0
2010-08-24 11:00:00,17.64,17.64,17.64,17.64,1200.0,17.0534,17.0534,17.0534,17.0534,1200.0
2010-08-24 11:10:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 11:20:00,17.63,17.63,17.63,17.63,300.0,17.0438,17.0438,17.0438,17.0438,300.0
2010-08-24 11:30:00,17.66,17.67,17.65,17.67,5400.0,17.0728,17.0824,17.0631,17.0824,5400.0
2010-08-24 11:40:00,17.75,17.76,17.69,17.69,3300.0,17.1598,17.1694,17.1018,17.1018,3300.0
2010-08-24 11:50:00,17.66,17.7,17.66,17.7,1800.0,17.0728,17.1114,17.0728,17.1114,1800.0
2010-08-24 12:00:00,17.68,17.7,17.67,17.7,2700.0,17.0921,17.1114,17.0824,17.1114,2700.0
2010-08-24 12:10:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-24 12:20:00,17.68,17.69,17.68,17.69,600.0,17.0921,17.1018,17.0921,17.1018,600.0
2010-08-24 12:30:00,17.67,17.67,17.66,17.66,600.0,17.0824,17.0824,17.0728,17.0728,600.0
2010-08-24 12:40:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-08-24 12:50:00,17.67,17.67,17.67,17.67,1200.0,17.0824,17.0824,17.0824,17.0824,1200.0
2010-08-24 13:00:00,17.64,17.64,17.64,17.64,1200.0,17.0534,17.0534,17.0534,17.0534,1200.0
2010-08-24 13:10:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 13:20:00,17.65,17.67,17.65,17.67,2700.0,17.0631,17.0824,17.0631,17.0824,2700.0
2010-08-24 13:30:00,17.68,17.68,17.68,17.68,600.0,17.0921,17.0921,17.0921,17.0921,600.0
2010-08-24 13:40:00,17.65,17.65,17.63,17.63,3600.0,17.0631,17.0631,17.0438,17.0438,3600.0
2010-08-24 13:50:00,17.63,17.63,17.63,17.63,900.0,17.0438,17.0438,17.0438,17.0438,900.0
2010-08-24 14:00:00,17.63,17.65,17.63,17.65,1200.0,17.0438,17.0631,17.0438,17.0631,1200.0
2010-08-24 14:10:00,17.62,17.65,17.62,17.65,2100.0,17.0341,17.0631,17.0341,17.0631,2100.0
2010-08-24 14:20:00,17.64,17.64,17.62,17.62,2700.0,17.0534,17.0534,17.0341,17.0341,2700.0
2010-08-24 14:30:00,17.62,17.66,17.61,17.66,3600.0,17.0341,17.0728,17.0244,17.0728,3600.0
2010-08-24 14:40:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-08-24 14:50:00,17.66,17.67,17.65,17.67,7200.0,17.0728,17.0824,17.0631,17.0824,7200.0
2010-08-24 15:00:00,17.67,17.68,17.66,17.67,5400.0,17.0824,17.0921,17.0728,17.0824,5400.0
2010-08-24 15:10:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2010-08-24 15:20:00,17.67,17.71,17.67,17.68,14400.0,17.0824,17.1211,17.0824,17.0921,14400.0
2010-08-24 15:30:00,17.7,17.7,17.63,17.65,2700.0,17.1114,17.1114,17.0438,17.0631,2700.0
2010-08-24 15:40:00,17.64,17.65,17.62,17.63,8400.0,17.0534,17.0631,17.0341,17.0438,8400.0
2010-08-24 15:50:00,17.61,17.61,17.57,17.59,7800.0,17.0244,17.0244,16.9858,17.0051,7800.0
2010-08-25 09:30:00,17.46,17.5,17.45,17.45,5100.0,16.8794,16.9181,16.8697,16.8697,5100.0
2010-08-25 09:40:00,17.5,17.51,17.48,17.48,4500.0,16.9181,16.9278,16.8987,16.8987,4500.0
2010-08-25 09:50:00,17.45,17.48,17.44,17.48,3600.0,16.8697,16.8987,16.8601,16.8987,3600.0
2010-08-25 10:00:00,17.44,17.6,17.42,17.6,26400.0,16.8601,17.0148,16.8407,17.0148,26400.0
2010-08-25 10:10:00,17.6,17.6,17.54,17.54,8400.0,17.0148,17.0148,16.9568,16.9568,8400.0
2010-08-25 10:20:00,17.56,17.6,17.56,17.56,5100.0,16.9761,17.0148,16.9761,16.9761,5100.0
2010-08-25 10:30:00,17.57,17.6,17.53,17.53,3300.0,16.9858,17.0148,16.9471,16.9471,3300.0
2010-08-25 10:40:00,17.52,17.58,17.52,17.58,2400.0,16.9374,16.9954,16.9374,16.9954,2400.0
2010-08-25 10:50:00,17.6,17.66,17.6,17.66,1200.0,17.0148,17.0728,17.0148,17.0728,1200.0
2010-08-25 11:00:00,17.64,17.64,17.56,17.57,6900.0,17.0534,17.0534,16.9761,16.9858,6900.0
2010-08-25 11:10:00,17.57,17.67,17.57,17.67,6900.0,16.9858,17.0824,16.9858,17.0824,6900.0
2010-08-25 11:20:00,17.67,17.7,17.67,17.69,5100.0,17.0824,17.1114,17.0824,17.1018,5100.0
2010-08-25 11:30:00,17.71,17.71,17.71,17.71,600.0,17.1211,17.1211,17.1211,17.1211,600.0
2010-08-25 11:40:00,17.71,17.71,17.71,17.71,600.0,17.1211,17.1211,17.1211,17.1211,600.0
2010-08-25 11:50:00,17.7,17.72,17.68,17.72,2100.0,17.1114,17.1308,17.0921,17.1308,2100.0
2010-08-25 12:00:00,17.73,17.73,17.72,17.72,2100.0,17.1404,17.1404,17.1308,17.1308,2100.0
2010-08-25 12:10:00,17.71,17.71,17.71,17.71,300.0,17.1211,17.1211,17.1211,17.1211,300.0
2010-08-25 12:20:00,17.73,17.73,17.72,17.73,3000.0,17.1404,17.1404,17.1308,17.1404,3000.0
2010-08-25 12:30:00,17.73,17.73,17.7,17.7,1200.0,17.1404,17.1404,17.1114,17.1114,1200.0
2010-08-25 12:40:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 12:50:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 13:00:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-25 13:10:00,17.66,17.66,17.65,17.65,1500.0,17.0728,17.0728,17.0631,17.0631,1500.0
2010-08-25 13:20:00,17.66,17.67,17.66,17.67,1500.0,17.0728,17.0824,17.0728,17.0824,1500.0
2010-08-25 13:30:00,17.69,17.69,17.69,17.69,1500.0,17.1018,17.1018,17.1018,17.1018,1500.0
2010-08-25 13:40:00,17.69,17.72,17.69,17.72,900.0,17.1018,17.1308,17.1018,17.1308,900.0
2010-08-25 13:50:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 14:00:00,17.77,17.77,17.77,17.77,300.0,17.1791,17.1791,17.1791,17.1791,300.0
2010-08-25 14:10:00,17.77,17.79,17.76,17.76,2700.0,17.1791,17.1984,17.1694,17.1694,2700.0
2010-08-25 14:20:00,17.76,17.76,17.76,17.76,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2010-08-25 14:30:00,17.75,17.82,17.75,17.8,4800.0,17.1598,17.2274,17.1598,17.2081,4800.0
2010-08-25 14:40:00,17.84,17.84,17.83,17.83,3000.0,17.2468,17.2468,17.2371,17.2371,3000.0
2010-08-25 14:50:00,17.81,17.82,17.81,17.82,2700.0,17.2178,17.2274,17.2178,17.2274,2700.0
2010-08-25 15:00:00,17.85,17.85,17.81,17.81,1200.0,17.2564,17.2564,17.2178,17.2178,1200.0
2010-08-25 15:10:00,17.83,17.83,17.83,17.83,2700.0,17.2371,17.2371,17.2371,17.2371,2700.0
2010-08-25 15:20:00,17.82,17.82,17.81,17.81,3000.0,17.2274,17.2274,17.2178,17.2178,3000.0
2010-08-25 15:30:00,17.84,17.9,17.84,17.88,3300.0,17.2468,17.3048,17.2468,17.2854,3300.0
2010-08-25 15:40:00,17.92,17.94,17.91,17.94,3900.0,17.3241,17.3435,17.3144,17.3435,3900.0
2010-08-25 15:50:00,17.94,17.94,17.9,17.9,29100.0,17.3435,17.3435,17.3048,17.3048,29100.0
2010-08-26 09:30:00,17.96,17.96,17.92,17.95,3000.0,17.3628,17.3628,17.3241,17.3531,3000.0
2010-08-26 09:40:00,17.9,17.93,17.84,17.88,3900.0,17.3048,17.3338,17.2468,17.2854,3900.0
2010-08-26 09:50:00,17.83,17.86,17.83,17.86,2100.0,17.2371,17.2661,17.2371,17.2661,2100.0
2010-08-26 10:00:00,17.87,17.87,17.85,17.86,2400.0,17.2758,17.2758,17.2564,17.2661,2400.0
2010-08-26 10:10:00,17.88,17.88,17.85,17.85,3000.0,17.2854,17.2854,17.2564,17.2564,3000.0
2010-08-26 10:20:00,17.81,17.81,17.78,17.79,2100.0,17.2178,17.2178,17.1888,17.1984,2100.0
2010-08-26 10:30:00,17.8,17.84,17.78,17.84,900.0,17.2081,17.2468,17.1888,17.2468,900.0
2010-08-26 10:40:00,17.82,17.82,17.82,17.82,2100.0,17.2274,17.2274,17.2274,17.2274,2100.0
2010-08-26 10:50:00,17.78,17.78,17.77,17.77,69000.0,17.1888,17.1888,17.1791,17.1791,69000.0
2010-08-26 11:00:00,17.74,17.75,17.71,17.72,5700.0,17.1501,17.1598,17.1211,17.1308,5700.0
2010-08-26 11:10:00,17.74,17.77,17.74,17.76,3000.0,17.1501,17.1791,17.1501,17.1694,3000.0
2010-08-26 11:20:00,17.77,17.77,17.77,17.77,600.0,17.1791,17.1791,17.1791,17.1791,600.0
2010-08-26 11:30:00,17.73,17.76,17.7,17.7,3000.0,17.1404,17.1694,17.1114,17.1114,3000.0
2010-08-26 11:40:00,17.71,17.72,17.69,17.71,67500.0,17.1211,17.1308,17.1018,17.1211,67500.0
2010-08-26 11:50:00,17.68,17.72,17.67,17.71,1800.0,17.0921,17.1308,17.0824,17.1211,1800.0
2010-08-26 12:00:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:10:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:20:00,17.71,17.73,17.71,17.73,1800.0,17.1211,17.1404,17.1211,17.1404,1800.0
2010-08-26 12:30:00,17.7,17.7,17.7,17.7,1500.0,17.1114,17.1114,17.1114,17.1114,1500.0
2010-08-26 12:40:00,17.68,17.72,17.67,17.71,81300.0,17.0921,17.1308,17.0824,17.1211,81300.0
2010-08-26 12:50:00,17.68,17.71,17.68,17.71,1800.0,17.0921,17.1211,17.0921,17.1211,1800.0
2010-08-26 13:00:00,17.7,17.7,17.7,17.7,300.0,17.1114,17.1114,17.1114,17.1114,300.0
2010-08-26 13:10:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:20:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:30:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-26 13:40:00,17.7,17.7,17.69,17.69,15600.0,17.1114,17.1114,17.1018,17.1018,15600.0
2010-08-26 13:50:00,17.69,17.7,17.66,17.67,66600.0,17.1018,17.1114,17.0728,17.0824,66600.0
2010-08-26 14:00:00,17.66,17.66,17.66,17.66,600.0,17.0728,17.0728,17.0728,17.0728,600.0
2010-08-26 14:10:00,17.59,17.62,17.58,17.6,10500.0,17.0051,17.0341,16.9954,17.0148,10500.0
2010-08-26 14:20:00,17.61,17.61,17.59,17.59,600.0,17.0244,17.0244,17.0051,17.0051,600.0
2010-08-26 14:30:00,17.57,17.58,17.57,17.58,600.0,16.9858,16.9954,16.9858,16.9954,600.0
2010-08-26 14:40:00,17.6,17.6,17.6,17.6,1200.0,17.0148,17.0148,17.0148,17.0148,1200.0
2010-08-26 14:50:00,17.58,17.58,17.57,17.57,600.0,16.9954,16.9954,16.9858,16.9858,600.0
2010-08-26 15:00:00,17.59,17.6,17.55,17.58,5700.0,17.0051,17.0148,16.9664,16.9954,5700.0
2010-08-26 15:10:00,17.59,17.62,17.57,17.62,30600.0,17.0051,17.0341,16.9858,17.0341,30600.0
2010-08-26 15:20:00,17.64,17.64,17.61,17.62,7200.0,17.0534,17.0534,17.0244,17.0341,7200.0
2010-08-26 15:30:00,17.63,17.64,17.63,17.64,600.0,17.0438,17.0534,17.0438,17.0534,600.0
2010-08-26 15:40:00,17.67,17.68,17.66,17.67,3000.0,17.0824,17.0921,17.0728,17.0824,3000.0
2010-08-26 15:50:00,17.66,17.66,17.58,17.58,11400.0,17.0728,17.0728,16.9954,16.9954,11400.0
2010-08-27 09:30:00,17.64,17.64,17.42,17.42,26100.0,17.0534,17.0534,16.8407,16.8407,26100.0
2010-08-27 09:40:00,17.39,17.39,17.35,17.35,3000.0,16.8117,16.8117,16.7731,16.7731,3000.0
2010-08-27 09:50:00,17.43,17.44,17.33,17.33,2700.0,16.8504,16.8601,16.7537,16.7537,2700.0
2010-08-27 10:00:00,17.33,17.37,17.25,17.31,77700.0,16.7537,16.7924,16.6764,16.7344,77700.0
2010-08-27 10:10:00,17.34,17.52,17.34,17.52,5700.0,16.7634,16.9374,16.7634,16.9374,5700.0
2010-08-27 10:20:00,17.56,17.57,17.56,17.56,141300.0,16.9761,16.9858,16.9761,16.9761,141300.0
2010-08-27 10:30:00,17.58,17.6,17.56,17.56,33600.0,16.9954,17.0148,16.9761,16.9761,33600.0
2010-08-27 10:40:00,17.55,17.55,17.49,17.49,2400.0,16.9664,16.9664,16.9084,16.9084,2400.0
2010-08-27 10:50:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-08-27 11:00:00,17.51,17.62,17.51,17.62,15000.0,16.9278,17.0341,16.9278,17.0341,15000.0
2010-08-27 11:10:00,17.61,17.67,17.59,17.63,74100.0,17.0244,17.0824,17.0051,17.0438,74100.0
2010-08-27 11:20:00,17.64,17.67,17.64,17.67,900.0,17.0534,17.0824,17.0534,17.0824,900.0
2010-08-27 11:30:00,17.69,17.69,17.64,17.64,600.0,17.1018,17.1018,17.0534,17.0534,600.0
2010-08-27 11:40:00,17.66,17.68,17.66,17.68,2100.0,17.0728,17.0921,17.0728,17.0921,2100.0
2010-08-27 11:50:00,17.68,17.68,17.68,17.68,300.0,17.0921,17.0921,17.0921,17.0921,300.0
2010-08-27 12:00:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:10:00,17.7,17.7,17.69,17.69,1200.0,17.1114,17.1114,17.1018,17.1018,1200.0
2010-08-27 12:20:00,17.73,17.73,17.73,17.73,1200.0,17.1404,17.1404,17.1404,17.1404,1200.0
2010-08-27 12:30:00,17.73,17.73,17.72,17.72,1500.0,17.1404,17.1404,17.1308,17.1308,1500.0
2010-08-27 12:40:00,17.7,17.7,17.68,17.68,1800.0,17.1114,17.1114,17.0921,17.0921,1800.0
2010-08-27 12:50:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 13:00:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-08-27 13:10:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-08-27 13:20:00,17.69,17.69,17.69,17.69,1200.0,17.1018,17.1018,17.1018,17.1018,1200.0
2010-08-27 13:30:00,17.7,17.72,17.68,17.68,3600.0,17.1114,17.1308,17.0921,17.0921,3600.0
2010-08-27 13:40:00,17.69,17.7,17.69,17.69,900.0,17.1018,17.1114,17.1018,17.1018,900.0
2010-08-27 13:50:00,17.68,17.72,17.68,17.72,84900.0,17.0921,17.1308,17.0921,17.1308,84900.0
2010-08-27 14:00:00,17.75,17.75,17.72,17.72,2100.0,17.1598,17.1598,17.1308,17.1308,2100.0
2010-08-27 14:10:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-27 14:20:00,17.72,17.73,17.72,17.73,5100.0,17.1308,17.1404,17.1308,17.1404,5100.0
2010-08-27 14:30:00,17.74,17.77,17.74,17.77,3300.0,17.1501,17.1791,17.1501,17.1791,3300.0
2010-08-27 14:40:00,17.76,17.79,17.76,17.79,900.0,17.1694,17.1984,17.1694,17.1984,900.0
2010-08-27 14:50:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-08-27 15:00:00,17.74,17.74,17.73,17.73,1800.0,17.1501,17.1501,17.1404,17.1404,1800.0
2010-08-27 15:10:00,17.73,17.76,17.73,17.73,2100.0,17.1404,17.1694,17.1404,17.1404,2100.0
2010-08-27 15:20:00,17.77,17.77,17.76,17.76,14100.0,17.1791,17.1791,17.1694,17.1694,14100.0
2010-08-27 15:30:00,17.8,17.8,17.76,17.76,4500.0,17.2081,17.2081,17.1694,17.1694,4500.0
2010-08-27 15:40:00,17.78,17.78,17.77,17.77,2400.0,17.1888,17.1888,17.1791,17.1791,2400.0
2010-08-27 15:50:00,17.75,17.78,17.75,17.76,6900.0,17.1598,17.1888,17.1598,17.1694,6900.0
2010-08-30 09:30:00,17.67,17.79,17.67,17.78,4200.0,17.0824,17.1984,17.0824,17.1888,4200.0
2010-08-30 09:40:00,17.79,17.79,17.75,17.75,2700.0,17.1984,17.1984,17.1598,17.1598,2700.0
2010-08-30 09:50:00,17.75,17.76,17.72,17.74,36600.0,17.1598,17.1694,17.1308,17.1501,36600.0
2010-08-30 10:00:00,17.72,17.76,17.71,17.74,4800.0,17.1308,17.1694,17.1211,17.1501,4800.0
2010-08-30 10:10:00,17.72,17.74,17.7,17.72,4200.0,17.1308,17.1501,17.1114,17.1308,4200.0
2010-08-30 10:20:00,17.71,17.72,17.69,17.7,32100.0,17.1211,17.1308,17.1018,17.1114,32100.0
2010-08-30 10:30:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 10:40:00,17.68,17.68,17.68,17.68,3300.0,17.0921,17.0921,17.0921,17.0921,3300.0
2010-08-30 10:50:00,17.74,17.74,17.74,17.74,300.0,17.1501,17.1501,17.1501,17.1501,300.0
2010-08-30 11:00:00,17.7,17.7,17.7,17.7,2100.0,17.1114,17.1114,17.1114,17.1114,2100.0
2010-08-30 11:10:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 11:20:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-30 11:30:00,17.73,17.73,17.73,17.73,1500.0,17.1404,17.1404,17.1404,17.1404,1500.0
2010-08-30 11:40:00,17.69,17.7,17.69,17.7,1200.0,17.1018,17.1114,17.1018,17.1114,1200.0
2010-08-30 11:50:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-30 12:00:00,17.71,17.71,17.69,17.69,5100.0,17.1211,17.1211,17.1018,17.1018,5100.0
2010-08-30 12:10:00,17.69,17.69,17.69,17.69,0.0,17.1018,17.1018,17.1018,17.1018,0.0
2010-08-30 12:20:00,17.67,17.68,17.67,17.67,900.0,17.0824,17.0921,17.0824,17.0824,900.0
2010-08-30 12:30:00,17.67,17.69,17.67,17.69,3600.0,17.0824,17.1018,17.0824,17.1018,3600.0
2010-08-30 12:40:00,17.69,17.71,17.69,17.7,1500.0,17.1018,17.1211,17.1018,17.1114,1500.0
2010-08-30 12:50:00,17.7,17.71,17.7,17.7,46200.0,17.1114,17.1211,17.1114,17.1114,46200.0
2010-08-30 13:00:00,17.7,17.7,17.7,17.7,6900.0,17.1114,17.1114,17.1114,17.1114,6900.0
2010-08-30 13:10:00,17.71,17.71,17.69,17.69,2100.0,17.1211,17.1211,17.1018,17.1018,2100.0
2010-08-30 13:20:00,17.68,17.68,17.63,17.64,27600.0,17.0921,17.0921,17.0438,17.0534,27600.0
2010-08-30 13:30:00,17.65,17.65,17.64,17.65,10500.0,17.0631,17.0631,17.0534,17.0631,10500.0
2010-08-30 13:40:00,17.66,17.67,17.66,17.67,1800.0,17.0728,17.0824,17.0728,17.0824,1800.0
2010-08-30 13:50:00,17.66,17.66,17.65,17.65,2100.0,17.0728,17.0728,17.0631,17.0631,2100.0
2010-08-30 14:00:00,17.67,17.68,17.62,17.63,7200.0,17.0824,17.0921,17.0341,17.0438,7200.0
2010-08-30 14:10:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-08-30 14:20:00,17.63,17.67,17.63,17.67,7800.0,17.0438,17.0824,17.0438,17.0824,7800.0
2010-08-30 14:30:00,17.67,17.67,17.65,17.66,5400.0,17.0824,17.0824,17.0631,17.0728,5400.0
2010-08-30 14:40:00,17.67,17.69,17.66,17.66,7500.0,17.0824,17.1018,17.0728,17.0728,7500.0
2010-08-30 14:50:00,17.64,17.67,17.64,17.65,2700.0,17.0534,17.0824,17.0534,17.0631,2700.0
2010-08-30 15:00:00,17.65,17.65,17.61,17.61,33900.0,17.0631,17.0631,17.0244,17.0244,33900.0
2010-08-30 15:10:00,17.61,17.62,17.57,17.57,7200.0,17.0244,17.0341,16.9858,16.9858,7200.0
2010-08-30 15:20:00,17.56,17.57,17.56,17.56,5100.0,16.9761,16.9858,16.9761,16.9761,5100.0
2010-08-30 15:30:00,17.55,17.58,17.55,17.58,19800.0,16.9664,16.9954,16.9664,16.9954,19800.0
2010-08-30 15:40:00,17.59,17.59,17.55,17.56,15300.0,17.0051,17.0051,16.9664,16.9761,15300.0
2010-08-30 15:50:00,17.55,17.55,17.51,17.51,28200.0,16.9664,16.9664,16.9278,16.9278,28200.0
2010-08-31 09:30:00,17.48,17.48,17.4,17.41,14100.0,16.8987,16.8987,16.8214,16.8311,14100.0
2010-08-31 09:40:00,17.41,17.5,17.37,17.5,18300.0,16.8311,16.9181,16.7924,16.9181,18300.0
2010-08-31 09:50:00,17.53,17.53,17.42,17.45,23100.0,16.9471,16.9471,16.8407,16.8697,23100.0
2010-08-31 10:00:00,17.45,17.61,17.45,17.61,13500.0,16.8697,17.0244,16.8697,17.0244,13500.0
2010-08-31 10:10:00,17.63,17.7,17.63,17.67,8100.0,17.0438,17.1114,17.0438,17.0824,8100.0
2010-08-31 10:20:00,17.63,17.64,17.6,17.62,20700.0,17.0438,17.0534,17.0148,17.0341,20700.0
2010-08-31 10:30:00,17.62,17.65,17.56,17.56,15600.0,17.0341,17.0631,16.9761,16.9761,15600.0
2010-08-31 10:40:00,17.58,17.58,17.56,17.58,17100.0,16.9954,16.9954,16.9761,16.9954,17100.0
2010-08-31 10:50:00,17.59,17.61,17.57,17.59,30900.0,17.0051,17.0244,16.9858,17.0051,30900.0
2010-08-31 11:00:00,17.59,17.62,17.56,17.56,26700.0,17.0051,17.0341,16.9761,16.9761,26700.0
2010-08-31 11:10:00,17.55,17.56,17.54,17.56,21300.0,16.9664,16.9761,16.9568,16.9761,21300.0
2010-08-31 11:20:00,17.56,17.6,17.56,17.6,19500.0,16.9761,17.0148,16.9761,17.0148,19500.0
2010-08-31 11:30:00,17.57,17.62,17.57,17.62,18300.0,16.9858,17.0341,16.9858,17.0341,18300.0
2010-08-31 11:40:00,17.6,17.6,17.59,17.6,20700.0,17.0148,17.0148,17.0051,17.0148,20700.0
2010-08-31 11:50:00,17.58,17.63,17.58,17.6,21900.0,16.9954,17.0438,16.9954,17.0148,21900.0
2010-08-31 12:00:00,17.6,17.62,17.59,17.6,9900.0,17.0148,17.0341,17.0051,17.0148,9900.0
2010-08-31 12:10:00,17.58,17.6,17.58,17.6,25500.0,16.9954,17.0148,16.9954,17.0148,25500.0
2010-08-31 12:20:00,17.6,17.61,17.6,17.6,15600.0,17.0148,17.0244,17.0148,17.0148,15600.0
2010-08-31 12:30:00,17.6,17.63,17.6,17.63,16200.0,17.0148,17.0438,17.0148,17.0438,16200.0
2010-08-31 12:40:00,17.59,17.6,17.59,17.59,17700.0,17.0051,17.0148,17.0051,17.0051,17700.0
2010-08-31 12:50:00,17.59,17.6,17.54,17.54,21600.0,17.0051,17.0148,16.9568,16.9568,21600.0
2010-08-31 13:00:00,17.53,17.59,17.53,17.57,24000.0,16.9471,17.0051,16.9471,16.9858,24000.0
2010-08-31 13:10:00,17.58,17.58,17.57,17.57,11400.0,16.9954,16.9954,16.9858,16.9858,11400.0
2010-08-31 13:20:00,17.57,17.6,17.57,17.59,14700.0,16.9858,17.0148,16.9858,17.0051,14700.0
2010-08-31 13:30:00,17.59,17.6,17.59,17.6,19500.0,17.0051,17.0148,17.0051,17.0148,19500.0
2010-08-31 13:40:00,17.62,17.63,17.59,17.59,15900.0,17.0341,17.0438,17.0051,17.0051,15900.0
2010-08-31 13:50:00,17.59,17.59,17.58,17.59,15000.0,17.0051,17.0051,16.9954,17.0051,15000.0
2010-08-31 14:00:00,17.59,17.62,17.55,17.62,16500.0,17.0051,17.0341,16.9664,17.0341,16500.0
2010-08-31 14:10:00,17.59,17.59,17.53,17.53,21300.0,17.0051,17.0051,16.9471,16.9471,21300.0
2010-08-31 14:20:00,17.52,17.55,17.51,17.53,15900.0,16.9374,16.9664,16.9278,16.9471,15900.0
2010-08-31 14:30:00,17.54,17.54,17.46,17.46,34800.0,16.9568,16.9568,16.8794,16.8794,34800.0
2010-08-31 14:40:00,17.47,17.47,17.42,17.42,21900.0,16.8891,16.8891,16.8407,16.8407,21900.0
2010-08-31 14:50:00,17.42,17.44,17.41,17.41,85800.0,16.8407,16.8601,16.8311,16.8311,85800.0
2010-08-31 15:00:00,17.44,17.46,17.43,17.43,18900.0,16.8601,16.8794,16.8504,16.8504,18900.0
2010-08-31 15:10:00,17.42,17.42,17.39,17.42,22200.0,16.8407,16.8407,16.8117,16.8407,22200.0
2010-08-31 15:20:00,17.42,17.42,17.4,17.42,11700.0,16.8407,16.8407,16.8214,16.8407,11700.0
2010-08-31 15:30:00,17.42,17.44,17.39,17.4,27600.0,16.8407,16.8601,16.8117,16.8214,27600.0
2010-08-31 15:40:00,17.41,17.47,17.41,17.44,20700.0,16.8311,16.8891,16.8311,16.8601,20700.0
2010-08-31 15:50:00,17.44,17.46,17.41,17.41,36000.0,16.8601,16.8794,16.8311,16.8311,36000.0
2010-09-01 09:30:00,17.68,17.75,17.68,17.75,5100.0,17.0921,17.1598,17.0921,17.1598,5100.0
2010-09-01 09:40:00,17.72,17.72,17.67,17.69,4500.0,17.1308,17.1308,17.0824,17.1018,4500.0
2010-09-01 09:50:00,17.69,17.73,17.69,17.73,2100.0,17.1018,17.1404,17.1018,17.1404,2100.0
2010-09-01 10:00:00,17.72,17.97,17.72,17.95,420900.0,17.1308,17.3725,17.1308,17.3531,420900.0
2010-09-01 10:10:00,17.94,17.98,17.93,17.98,72000.0,17.3435,17.3821,17.3338,17.3821,72000.0
2010-09-01 10:20:00,17.94,17.96,17.94,17.95,36300.0,17.3435,17.3628,17.3435,17.3531,36300.0
2010-09-01 10:30:00,17.95,17.97,17.95,17.95,31200.0,17.3531,17.3725,17.3531,17.3531,31200.0
2010-09-01 10:40:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 10:50:00,17.92,17.97,17.92,17.94,1500.0,17.3241,17.3725,17.3241,17.3435,1500.0
2010-09-01 11:00:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-09-01 11:10:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-09-01 11:20:00,17.93,17.93,17.93,17.93,1200.0,17.3338,17.3338,17.3338,17.3338,1200.0
2010-09-01 11:30:00,17.93,17.93,17.91,17.91,600.0,17.3338,17.3338,17.3144,17.3144,600.0
2010-09-01 11:40:00,17.92,17.93,17.92,17.93,5700.0,17.3241,17.3338,17.3241,17.3338,5700.0
2010-09-01 11:50:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2010-09-01 12:00:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-09-01 12:10:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-09-01 12:20:00,17.9,17.9,17.9,17.9,1200.0,17.3048,17.3048,17.3048,17.3048,1200.0
2010-09-01 12:30:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 12:40:00,17.88,17.88,17.85,17.85,41700.0,17.2854,17.2854,17.2564,17.2564,41700.0
2010-09-01 12:50:00,17.85,17.85,17.84,17.84,21300.0,17.2564,17.2564,17.2468,17.2468,21300.0
2010-09-01 13:00:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-09-01 13:10:00,17.86,17.87,17.86,17.87,11700.0,17.2661,17.2758,17.2661,17.2758,11700.0
2010-09-01 13:20:00,17.87,17.87,17.87,17.87,9600.0,17.2758,17.2758,17.2758,17.2758,9600.0
2010-09-01 13:30:00,17.86,17.88,17.86,17.88,9000.0,17.2661,17.2854,17.2661,17.2854,9000.0
2010-09-01 13:40:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-09-01 13:50:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 14:00:00,17.89,17.89,17.87,17.88,1500.0,17.2951,17.2951,17.2758,17.2854,1500.0
2010-09-01 14:10:00,17.87,17.87,17.85,17.85,5700.0,17.2758,17.2758,17.2564,17.2564,5700.0
2010-09-01 14:20:00,17.87,17.88,17.84,17.88,5100.0,17.2758,17.2854,17.2468,17.2854,5100.0
2010-09-01 14:30:00,17.86,17.86,17.86,17.86,900.0,17.2661,17.2661,17.2661,17.2661,900.0
2010-09-01 14:40:00,17.88,17.88,17.87,17.87,1500.0,17.2854,17.2854,17.2758,17.2758,1500.0
2010-09-01 14:50:00,17.86,17.87,17.86,17.87,1800.0,17.2661,17.2758,17.2661,17.2758,1800.0
2010-09-01 15:00:00,17.86,17.87,17.85,17.87,4200.0,17.2661,17.2758,17.2564,17.2758,4200.0
2010-09-01 15:10:00,17.87,17.88,17.87,17.88,9900.0,17.2758,17.2854,17.2758,17.2854,9900.0
2010-09-01 15:20:00,17.89,17.89,17.85,17.86,6600.0,17.2951,17.2951,17.2564,17.2661,6600.0
2010-09-01 15:30:00,17.86,17.87,17.86,17.87,900.0,17.2661,17.2758,17.2661,17.2758,900.0
2010-09-01 15:40:00,17.9,17.91,17.88,17.88,1800.0,17.3048,17.3144,17.2854,17.2854,1800.0
2010-09-01 15:50:00,17.88,17.92,17.88,17.91,22500.0,17.2854,17.3241,17.2854,17.3144,22500.0
2010-09-02 09:40:00,17.91,17.91,17.91,17.91,1500.0,17.3144,17.3144,17.3144,17.3144,1500.0
2010-09-02 09:50:00,17.97,18.03,17.96,18.03,3600.0,17.3725,17.4305,17.3628,17.4305,3600.0
2010-09-02 10:00:00,18.03,18.05,18.03,18.03,6300.0,17.4305,17.4498,17.4305,17.4305,6300.0
2010-09-02 10:10:00,18.01,18.01,18.0,18.0,1200.0,17.4111,17.4111,17.4015,17.4015,1200.0
2010-09-02 10:20:00,17.99,18.06,17.99,18.06,5400.0,17.3918,17.4595,17.3918,17.4595,5400.0
2010-09-02 10:30:00,18.06,18.06,18.04,18.04,1200.0,17.4595,17.4595,17.4401,17.4401,1200.0
2010-09-02 10:40:00,18.07,18.07,18.02,18.02,600.0,17.4691,17.4691,17.4208,17.4208,600.0
2010-09-02 10:50:00,18.03,18.04,18.03,18.04,1800.0,17.4305,17.4401,17.4305,17.4401,1800.0
2010-09-02 11:00:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-09-02 11:10:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2010-09-02 11:20:00,18.0,18.02,18.0,18.02,900.0,17.4015,17.4208,17.4015,17.4208,900.0
2010-09-02 11:30:00,18.06,18.06,18.06,18.06,3300.0,17.4595,17.4595,17.4595,17.4595,3300.0
2010-09-02 11:40:00,18.08,18.08,18.04,18.05,1800.0,17.4788,17.4788,17.4401,17.4498,1800.0
2010-09-02 11:50:00,18.04,18.06,18.04,18.04,4500.0,17.4401,17.4595,17.4401,17.4401,4500.0
2010-09-02 12:00:00,18.04,18.05,18.04,18.05,1500.0,17.4401,17.4498,17.4401,17.4498,1500.0
2010-09-02 12:10:00,18.07,18.08,18.06,18.07,3000.0,17.4691,17.4788,17.4595,17.4691,3000.0
2010-09-02 12:20:00,18.07,18.1,18.07,18.1,1800.0,17.4691,17.4981,17.4691,17.4981,1800.0
2010-09-02 12:30:00,18.11,18.12,18.11,18.12,24900.0,17.5078,17.5175,17.5078,17.5175,24900.0
2010-09-02 12:40:00,18.13,18.13,18.1,18.11,3900.0,17.5271,17.5271,17.4981,17.5078,3900.0
2010-09-02 12:50:00,18.12,18.12,18.06,18.07,4800.0,17.5175,17.5175,17.4595,17.4691,4800.0
2010-09-02 13:00:00,18.08,18.08,18.08,18.08,3600.0,17.4788,17.4788,17.4788,17.4788,3600.0
2010-09-02 13:10:00,18.08,18.1,18.06,18.1,10200.0,17.4788,17.4981,17.4595,17.4981,10200.0
2010-09-02 13:20:00,18.09,18.1,18.09,18.1,64200.0,17.4885,17.4981,17.4885,17.4981,64200.0
2010-09-02 13:30:00,18.1,18.11,18.1,18.11,1500.0,17.4981,17.5078,17.4981,17.5078,1500.0
2010-09-02 13:40:00,18.11,18.12,18.1,18.1,3900.0,17.5078,17.5175,17.4981,17.4981,3900.0
2010-09-02 13:50:00,18.1,18.12,18.1,18.11,15600.0,17.4981,17.5175,17.4981,17.5078,15600.0
2010-09-02 14:00:00,18.11,18.13,18.11,18.13,4500.0,17.5078,17.5271,17.5078,17.5271,4500.0
2010-09-02 14:10:00,18.14,18.15,18.14,18.15,6000.0,17.5368,17.5465,17.5368,17.5465,6000.0
2010-09-02 14:20:00,18.14,18.14,18.12,18.12,3600.0,17.5368,17.5368,17.5175,17.5175,3600.0
2010-09-02 14:30:00,18.13,18.14,18.13,18.13,4800.0,17.5271,17.5368,17.5271,17.5271,4800.0
2010-09-02 14:40:00,18.13,18.14,18.13,18.14,3600.0,17.5271,17.5368,17.5271,17.5368,3600.0
2010-09-02 14:50:00,18.14,18.16,18.14,18.16,12300.0,17.5368,17.5561,17.5368,17.5561,12300.0
2010-09-02 15:00:00,18.16,18.17,18.16,18.17,20400.0,17.5561,17.5658,17.5561,17.5658,20400.0
2010-09-02 15:10:00,18.17,18.17,18.17,18.17,1200.0,17.5658,17.5658,17.5658,17.5658,1200.0
2010-09-02 15:20:00,18.18,18.18,18.18,18.18,6000.0,17.5755,17.5755,17.5755,17.5755,6000.0
2010-09-02 15:30:00,18.19,18.23,18.19,18.23,2100.0,17.5851,17.6238,17.5851,17.6238,2100.0
2010-09-02 15:40:00,18.22,18.24,18.22,18.23,5400.0,17.6141,17.6335,17.6141,17.6238,5400.0
2010-09-02 15:50:00,18.24,18.24,18.21,18.21,7800.0,17.6335,17.6335,17.6045,17.6045,7800.0
2010-09-03 09:30:00,18.39,18.49,18.38,18.49,18900.0,17.7785,17.8752,17.7688,17.8752,18900.0
2010-09-03 09:40:00,18.5,18.51,18.43,18.43,8100.0,17.8848,17.8945,17.8172,17.8172,8100.0
2010-09-03 09:50:00,18.44,18.45,18.41,18.42,16500.0,17.8268,17.8365,17.7978,17.8075,16500.0
2010-09-03 10:00:00,18.41,18.41,18.37,18.38,32700.0,17.7978,17.7978,17.7592,17.7688,32700.0
2010-09-03 10:10:00,18.38,18.38,18.34,18.36,6300.0,17.7688,17.7688,17.7302,17.7495,6300.0
2010-09-03 10:20:00,18.38,18.38,18.32,18.32,7800.0,17.7688,17.7688,17.7108,17.7108,7800.0
2010-09-03 10:30:00,18.3,18.3,18.26,18.26,2100.0,17.6915,17.6915,17.6528,17.6528,2100.0
2010-09-03 10:40:00,18.31,18.32,18.31,18.31,1500.0,17.7011,17.7108,17.7011,17.7011,1500.0
2010-09-03 10:50:00,18.31,18.31,18.28,18.28,2700.0,17.7011,17.7011,17.6721,17.6721,2700.0
2010-09-03 11:00:00,18.3,18.31,18.3,18.3,2100.0,17.6915,17.7011,17.6915,17.6915,2100.0
2010-09-03 11:10:00,18.3,18.31,18.27,18.31,3600.0,17.6915,17.7011,17.6625,17.7011,3600.0
2010-09-03 11:20:00,18.3,18.3,18.29,18.29,2400.0,17.6915,17.6915,17.6818,17.6818,2400.0
2010-09-03 11:30:00,18.29,18.29,18.27,18.27,21300.0,17.6818,17.6818,17.6625,17.6625,21300.0
2010-09-03 11:40:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-09-03 11:50:00,18.28,18.29,18.28,18.29,600.0,17.6721,17.6818,17.6721,17.6818,600.0
2010-09-03 12:00:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:10:00,18.29,18.29,18.29,18.29,1200.0,17.6818,17.6818,17.6818,17.6818,1200.0
2010-09-03 12:20:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:30:00,18.28,18.3,18.28,18.3,1800.0,17.6721,17.6915,17.6721,17.6915,1800.0
2010-09-03 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-03 12:50:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-09-03 13:00:00,18.34,18.35,18.34,18.35,600.0,17.7302,17.7398,17.7302,17.7398,600.0
2010-09-03 13:10:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-03 13:20:00,18.32,18.32,18.32,18.32,900.0,17.7108,17.7108,17.7108,17.7108,900.0
2010-09-03 13:30:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-09-03 13:40:00,18.34,18.34,18.34,18.34,1500.0,17.7302,17.7302,17.7302,17.7302,1500.0
2010-09-03 13:50:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-09-03 14:00:00,18.37,18.38,18.37,18.38,600.0,17.7592,17.7688,17.7592,17.7688,600.0
2010-09-03 14:10:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-09-03 14:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-09-03 14:30:00,18.42,18.43,18.42,18.43,1200.0,17.8075,17.8172,17.8075,17.8172,1200.0
2010-09-03 14:40:00,18.42,18.42,18.42,18.42,2700.0,17.8075,17.8075,17.8075,17.8075,2700.0
2010-09-03 14:50:00,18.39,18.39,18.39,18.39,600.0,17.7785,17.7785,17.7785,17.7785,600.0
2010-09-03 15:00:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-09-03 15:10:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-09-03 15:20:00,18.39,18.43,18.39,18.43,600.0,17.7785,17.8172,17.7785,17.8172,600.0
2010-09-03 15:30:00,18.41,18.43,18.41,18.42,115200.0,17.7978,17.8172,17.7978,17.8075,115200.0
2010-09-03 15:40:00,18.42,18.47,18.42,18.47,46500.0,17.8075,17.8558,17.8075,17.8558,46500.0
2010-09-03 15:50:00,18.47,18.48,18.46,18.46,73500.0,17.8558,17.8655,17.8462,17.8462,73500.0
2010-09-07 09:30:00,18.29,18.39,18.28,18.34,40800.0,17.6818,17.7785,17.6721,17.7302,40800.0
2010-09-07 09:40:00,18.37,18.37,18.29,18.29,131100.0,17.7592,17.7592,17.6818,17.6818,131100.0
2010-09-07 09:50:00,18.28,18.31,18.23,18.23,8400.0,17.6721,17.7011,17.6238,17.6238,8400.0
2010-09-07 10:00:00,18.23,18.24,18.22,18.24,3000.0,17.6238,17.6335,17.6141,17.6335,3000.0
2010-09-07 10:10:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-09-07 10:20:00,18.29,18.29,18.25,18.27,1500.0,17.6818,17.6818,17.6431,17.6625,1500.0
2010-09-07 10:30:00,18.28,18.28,18.26,18.26,2100.0,17.6721,17.6721,17.6528,17.6528,2100.0
2010-09-07 10:40:00,18.28,18.28,18.27,18.27,900.0,17.6721,17.6721,17.6625,17.6625,900.0
2010-09-07 10:50:00,18.27,18.27,18.26,18.26,1200.0,17.6625,17.6625,17.6528,17.6528,1200.0
2010-09-07 11:00:00,18.26,18.26,18.24,18.24,1200.0,17.6528,17.6528,17.6335,17.6335,1200.0
2010-09-07 11:10:00,18.24,18.26,18.24,18.26,1500.0,17.6335,17.6528,17.6335,17.6528,1500.0
2010-09-07 11:20:00,18.27,18.31,18.27,18.31,4200.0,17.6625,17.7011,17.6625,17.7011,4200.0
2010-09-07 11:30:00,18.32,18.32,18.29,18.3,2100.0,17.7108,17.7108,17.6818,17.6915,2100.0
2010-09-07 11:40:00,18.3,18.3,18.29,18.29,600.0,17.6915,17.6915,17.6818,17.6818,600.0
2010-09-07 11:50:00,18.29,18.33,18.28,18.33,16200.0,17.6818,17.7205,17.6721,17.7205,16200.0
2010-09-07 12:00:00,18.32,18.35,18.32,18.35,60900.0,17.7108,17.7398,17.7108,17.7398,60900.0
2010-09-07 12:10:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-07 12:20:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-09-07 12:30:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:50:00,18.22,18.23,18.22,18.23,1800.0,17.6141,17.6238,17.6141,17.6238,1800.0
2010-09-07 13:00:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-09-07 13:10:00,18.23,18.24,18.22,18.22,2100.0,17.6238,17.6335,17.6141,17.6141,2100.0
2010-09-07 13:20:00,18.22,18.22,18.22,18.22,1200.0,17.6141,17.6141,17.6141,17.6141,1200.0
2010-09-07 13:30:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:40:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:50:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 14:00:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-09-07 14:10:00,18.28,18.29,18.28,18.29,900.0,17.6721,17.6818,17.6721,17.6818,900.0
2010-09-07 14:20:00,18.27,18.27,18.27,18.27,900.0,17.6625,17.6625,17.6625,17.6625,900.0
2010-09-07 14:30:00,18.26,18.26,18.26,18.26,1800.0,17.6528,17.6528,17.6528,17.6528,1800.0
2010-09-07 14:40:00,18.23,18.24,18.23,18.24,900.0,17.6238,17.6335,17.6238,17.6335,900.0
2010-09-07 14:50:00,18.2,18.2,18.2,18.2,300.0,17.5948,17.5948,17.5948,17.5948,300.0
2010-09-07 15:00:00,18.19,18.21,18.18,18.19,6900.0,17.5851,17.6045,17.5755,17.5851,6900.0
2010-09-07 15:10:00,18.19,18.2,18.19,18.2,9600.0,17.5851,17.5948,17.5851,17.5948,9600.0
2010-09-07 15:20:00,18.2,18.2,18.2,18.2,0.0,17.5948,17.5948,17.5948,17.5948,0.0
2010-09-07 15:30:00,18.22,18.23,18.22,18.23,900.0,17.6141,17.6238,17.6141,17.6238,900.0
2010-09-07 15:40:00,18.24,18.24,18.22,18.22,2400.0,17.6335,17.6335,17.6141,17.6141,2400.0
2010-09-07 15:50:00,18.23,18.23,18.18,18.2,6300.0,17.6238,17.6238,17.5755,17.5948,6300.0
2010-09-08 09:30:00,18.27,18.39,18.27,18.39,3000.0,17.6625,17.7785,17.6625,17.7785,3000.0
2010-09-08 09:40:00,18.4,18.42,18.4,18.42,24300.0,17.7882,17.8075,17.7882,17.8075,24300.0
2010-09-08 09:50:00,18.38,18.39,18.38,18.39,1800.0,17.7688,17.7785,17.7688,17.7785,1800.0
2010-09-08 10:00:00,18.43,18.47,18.43,18.46,4200.0,17.8172,17.8558,17.8172,17.8462,4200.0
2010-09-08 10:10:00,18.42,18.43,18.38,18.38,138000.0,17.8075,17.8172,17.7688,17.7688,138000.0
2010-09-08 10:20:00,18.39,18.41,18.38,18.41,6900.0,17.7785,17.7978,17.7688,17.7978,6900.0
2010-09-08 10:30:00,18.42,18.43,18.42,18.43,3000.0,17.8075,17.8172,17.8075,17.8172,3000.0
2010-09-08 10:40:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-09-08 10:50:00,18.44,18.45,18.44,18.45,1800.0,17.8268,17.8365,17.8268,17.8365,1800.0
2010-09-08 11:00:00,18.45,18.48,18.45,18.47,47700.0,17.8365,17.8655,17.8365,17.8558,47700.0
2010-09-08 11:10:00,18.47,18.47,18.47,18.47,1500.0,17.8558,17.8558,17.8558,17.8558,1500.0
2010-09-08 11:20:00,18.45,18.45,18.44,18.44,600.0,17.8365,17.8365,17.8268,17.8268,600.0
2010-09-08 11:30:00,18.45,18.46,18.45,18.45,1500.0,17.8365,17.8462,17.8365,17.8365,1500.0
2010-09-08 11:40:00,18.45,18.45,18.45,18.45,2100.0,17.8365,17.8365,17.8365,17.8365,2100.0
2010-09-08 11:50:00,18.45,18.45,18.44,18.44,900.0,17.8365,17.8365,17.8268,17.8268,900.0
2010-09-08 12:00:00,18.43,18.45,18.43,18.44,3900.0,17.8172,17.8365,17.8172,17.8268,3900.0
2010-09-08 12:10:00,18.44,18.44,18.43,18.44,2700.0,17.8268,17.8268,17.8172,17.8268,2700.0
2010-09-08 12:20:00,18.45,18.46,18.45,18.46,600.0,17.8365,17.8462,17.8365,17.8462,600.0
2010-09-08 12:30:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-09-08 12:40:00,18.48,18.5,18.48,18.49,2400.0,17.8655,17.8848,17.8655,17.8752,2400.0
2010-09-08 12:50:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-09-08 13:00:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-09-08 13:10:00,18.47,18.47,18.47,18.47,3900.0,17.8558,17.8558,17.8558,17.8558,3900.0
2010-09-08 13:20:00,18.48,18.48,18.48,18.48,2100.0,17.8655,17.8655,17.8655,17.8655,2100.0
2010-09-08 13:30:00,18.48,18.48,18.48,18.48,900.0,17.8655,17.8655,17.8655,17.8655,900.0
2010-09-08 13:40:00,18.45,18.45,18.41,18.41,6600.0,17.8365,17.8365,17.7978,17.7978,6600.0
2010-09-08 13:50:00,18.43,18.44,18.42,18.42,900.0,17.8172,17.8268,17.8075,17.8075,900.0
2010-09-08 14:00:00,18.42,18.43,18.41,18.41,3600.0,17.8075,17.8172,17.7978,17.7978,3600.0
2010-09-08 14:10:00,18.41,18.43,18.4,18.43,4800.0,17.7978,17.8172,17.7882,17.8172,4800.0
2010-09-08 14:20:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-09-08 14:30:00,18.46,18.46,18.46,18.46,1200.0,17.8462,17.8462,17.8462,17.8462,1200.0
2010-09-08 14:40:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-09-08 14:50:00,18.49,18.51,18.49,18.49,48000.0,17.8752,17.8945,17.8752,17.8752,48000.0
2010-09-08 15:00:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-09-08 15:10:00,18.5,18.5,18.49,18.49,2100.0,17.8848,17.8848,17.8752,17.8752,2100.0
2010-09-08 15:20:00,18.5,18.51,18.47,18.47,4800.0,17.8848,17.8945,17.8558,17.8558,4800.0
2010-09-08 15:30:00,18.47,18.52,18.47,18.51,3900.0,17.8558,17.9042,17.8558,17.8945,3900.0
2010-09-08 15:40:00,18.49,18.51,18.47,18.48,6000.0,17.8752,17.8945,17.8558,17.8655,6000.0
2010-09-08 15:50:00,18.48,18.51,18.47,18.5,6300.0,17.8655,17.8945,17.8558,17.8848,6300.0
2010-09-09 09:30:00,18.59,18.77,18.59,18.7,74100.0,17.9718,18.1459,17.9718,18.0782,74100.0
2010-09-09 09:40:00,18.68,18.68,18.65,18.65,9900.0,18.0588,18.0588,18.0298,18.0298,9900.0
2010-09-09 09:50:00,18.65,18.66,18.64,18.66,3900.0,18.0298,18.0395,18.0202,18.0395,3900.0
2010-09-09 10:00:00,18.65,18.65,18.62,18.62,3300.0,18.0298,18.0298,18.0008,18.0008,3300.0
2010-09-09 10:10:00,18.62,18.62,18.59,18.59,8400.0,18.0008,18.0008,17.9718,17.9718,8400.0
2010-09-09 10:20:00,18.59,18.61,18.59,18.61,2700.0,17.9718,17.9912,17.9718,17.9912,2700.0
2010-09-09 10:30:00,18.61,18.61,18.59,18.61,35400.0,17.9912,17.9912,17.9718,17.9912,35400.0
2010-09-09 10:40:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-09 10:50:00,18.61,18.61,18.59,18.61,46500.0,17.9912,17.9912,17.9718,17.9912,46500.0
2010-09-09 11:00:00,18.6,18.62,18.6,18.6,4500.0,17.9815,18.0008,17.9815,17.9815,4500.0
2010-09-09 11:10:00,18.61,18.61,18.61,18.61,29400.0,17.9912,17.9912,17.9912,17.9912,29400.0
2010-09-09 11:20:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 11:30:00,18.62,18.62,18.62,18.62,3600.0,18.0008,18.0008,18.0008,18.0008,3600.0
2010-09-09 11:40:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-09 11:50:00,18.61,18.61,18.61,18.61,600.0,17.9912,17.9912,17.9912,17.9912,600.0
2010-09-09 12:00:00,18.61,18.62,18.61,18.61,1800.0,17.9912,18.0008,17.9912,17.9912,1800.0
2010-09-09 12:10:00,18.62,18.62,18.62,18.62,58500.0,18.0008,18.0008,18.0008,18.0008,58500.0
2010-09-09 12:20:00,18.61,18.62,18.61,18.62,1800.0,17.9912,18.0008,17.9912,18.0008,1800.0
2010-09-09 12:30:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 12:40:00,18.6,18.62,18.6,18.61,5700.0,17.9815,18.0008,17.9815,17.9912,5700.0
2010-09-09 12:50:00,18.62,18.63,18.57,18.57,4500.0,18.0008,18.0105,17.9525,17.9525,4500.0
2010-09-09 13:00:00,18.57,18.57,18.57,18.57,1500.0,17.9525,17.9525,17.9525,17.9525,1500.0
2010-09-09 13:10:00,18.55,18.55,18.54,18.54,900.0,17.9332,17.9332,17.9235,17.9235,900.0
2010-09-09 13:20:00,18.55,18.55,18.52,18.52,1200.0,17.9332,17.9332,17.9042,17.9042,1200.0
2010-09-09 13:30:00,18.52,18.55,18.52,18.52,2700.0,17.9042,17.9332,17.9042,17.9042,2700.0
2010-09-09 13:40:00,18.5,18.53,18.5,18.53,1500.0,17.8848,17.9138,17.8848,17.9138,1500.0
2010-09-09 13:50:00,18.53,18.53,18.51,18.51,1800.0,17.9138,17.9138,17.8945,17.8945,1800.0
2010-09-09 14:00:00,18.5,18.51,18.49,18.49,1800.0,17.8848,17.8945,17.8752,17.8752,1800.0
2010-09-09 14:10:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-09 14:20:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-09-09 14:30:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-09-09 14:40:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-09-09 14:50:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-09-09 15:00:00,18.54,18.54,18.53,18.53,2700.0,17.9235,17.9235,17.9138,17.9138,2700.0
2010-09-09 15:10:00,18.54,18.56,18.54,18.56,4500.0,17.9235,17.9428,17.9235,17.9428,4500.0
2010-09-09 15:20:00,18.56,18.58,18.56,18.58,2100.0,17.9428,17.9622,17.9428,17.9622,2100.0
2010-09-09 15:30:00,18.58,18.59,18.58,18.59,1500.0,17.9622,17.9718,17.9622,17.9718,1500.0
2010-09-09 15:40:00,18.58,18.58,18.55,18.56,3600.0,17.9622,17.9622,17.9332,17.9428,3600.0
2010-09-09 15:50:00,18.56,18.57,18.55,18.56,6900.0,17.9428,17.9525,17.9332,17.9428,6900.0
2010-09-10 09:30:00,18.6,18.6,18.59,18.6,900.0,17.9815,17.9815,17.9718,17.9815,900.0
2010-09-10 09:40:00,18.62,18.64,18.61,18.64,2700.0,18.0008,18.0202,17.9912,18.0202,2700.0
2010-09-10 09:50:00,18.64,18.7,18.64,18.7,3600.0,18.0202,18.0782,18.0202,18.0782,3600.0
2010-09-10 10:00:00,18.64,18.72,18.64,18.72,53400.0,18.0202,18.0975,18.0202,18.0975,53400.0
2010-09-10 10:10:00,18.74,18.75,18.72,18.75,3000.0,18.1169,18.1265,18.0975,18.1265,3000.0
2010-09-10 10:20:00,18.76,18.76,18.72,18.72,2400.0,18.1362,18.1362,18.0975,18.0975,2400.0
2010-09-10 10:30:00,18.73,18.75,18.72,18.75,3900.0,18.1072,18.1265,18.0975,18.1265,3900.0
2010-09-10 10:40:00,18.73,18.73,18.72,18.72,1800.0,18.1072,18.1072,18.0975,18.0975,1800.0
2010-09-10 10:50:00,18.73,18.73,18.72,18.72,3000.0,18.1072,18.1072,18.0975,18.0975,3000.0
2010-09-10 11:00:00,18.7,18.7,18.66,18.66,51000.0,18.0782,18.0782,18.0395,18.0395,51000.0
2010-09-10 11:10:00,18.66,18.67,18.65,18.65,4200.0,18.0395,18.0492,18.0298,18.0298,4200.0
2010-09-10 11:20:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-09-10 11:30:00,18.69,18.7,18.69,18.7,1800.0,18.0685,18.0782,18.0685,18.0782,1800.0
2010-09-10 11:40:00,18.66,18.66,18.65,18.65,1500.0,18.0395,18.0395,18.0298,18.0298,1500.0
2010-09-10 11:50:00,18.63,18.64,18.61,18.62,3900.0,18.0105,18.0202,17.9912,18.0008,3900.0
2010-09-10 12:00:00,18.63,18.63,18.6,18.6,1200.0,18.0105,18.0105,17.9815,17.9815,1200.0
2010-09-10 12:10:00,18.59,18.61,18.59,18.61,1200.0,17.9718,17.9912,17.9718,17.9912,1200.0
2010-09-10 12:20:00,18.63,18.63,18.61,18.61,900.0,18.0105,18.0105,17.9912,17.9912,900.0
2010-09-10 12:30:00,18.6,18.62,18.6,18.62,2400.0,17.9815,18.0008,17.9815,18.0008,2400.0
2010-09-10 12:40:00,18.63,18.65,18.63,18.65,1500.0,18.0105,18.0298,18.0105,18.0298,1500.0
2010-09-10 12:50:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-09-10 13:00:00,18.67,18.67,18.67,18.67,900.0,18.0492,18.0492,18.0492,18.0492,900.0
2010-09-10 13:10:00,18.69,18.69,18.69,18.69,600.0,18.0685,18.0685,18.0685,18.0685,600.0
2010-09-10 13:20:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-09-10 13:30:00,18.7,18.71,18.7,18.71,1800.0,18.0782,18.0878,18.0782,18.0878,1800.0
2010-09-10 13:40:00,18.72,18.72,18.7,18.7,1200.0,18.0975,18.0975,18.0782,18.0782,1200.0
2010-09-10 13:50:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-09-10 14:00:00,18.72,18.74,18.72,18.74,1200.0,18.0975,18.1169,18.0975,18.1169,1200.0
2010-09-10 14:10:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-09-10 14:20:00,18.73,18.76,18.73,18.76,3900.0,18.1072,18.1362,18.1072,18.1362,3900.0
2010-09-10 14:30:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-09-10 14:40:00,18.78,18.8,18.78,18.8,4200.0,18.1555,18.1749,18.1555,18.1749,4200.0
2010-09-10 14:50:00,18.8,18.81,18.79,18.79,44400.0,18.1749,18.1845,18.1652,18.1652,44400.0
2010-09-10 15:00:00,18.79,18.79,18.78,18.78,2100.0,18.1652,18.1652,18.1555,18.1555,2100.0
2010-09-10 15:10:00,18.79,18.83,18.79,18.83,5400.0,18.1652,18.2039,18.1652,18.2039,5400.0
2010-09-10 15:20:00,18.8,18.82,18.8,18.81,2700.0,18.1749,18.1942,18.1749,18.1845,2700.0
2010-09-10 15:30:00,18.81,18.84,18.81,18.82,3900.0,18.1845,18.2135,18.1845,18.1942,3900.0
2010-09-10 15:40:00,18.81,18.82,18.8,18.81,3300.0,18.1845,18.1942,18.1749,18.1845,3300.0
2010-09-10 15:50:00,18.81,18.82,18.81,18.81,14100.0,18.1845,18.1942,18.1845,18.1845,14100.0
2010-09-13 09:30:00,18.96,18.96,18.87,18.91,11400.0,18.3295,18.3295,18.2425,18.2812,11400.0
2010-09-13 09:40:00,18.93,18.94,18.89,18.91,7200.0,18.3005,18.3102,18.2619,18.2812,7200.0
2010-09-13 09:50:00,18.84,18.84,18.84,18.84,300.0,18.2135,18.2135,18.2135,18.2135,300.0
2010-09-13 10:00:00,18.88,18.92,18.88,18.9,4200.0,18.2522,18.2909,18.2522,18.2715,4200.0
2010-09-13 10:10:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-09-13 10:20:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-09-13 10:30:00,18.89,18.9,18.88,18.88,3600.0,18.2619,18.2715,18.2522,18.2522,3600.0
2010-09-13 10:40:00,18.9,18.92,18.9,18.92,5100.0,18.2715,18.2909,18.2715,18.2909,5100.0
2010-09-13 10:50:00,18.92,18.92,18.92,18.92,1200.0,18.2909,18.2909,18.2909,18.2909,1200.0
2010-09-13 11:00:00,18.89,18.89,18.89,18.89,900.0,18.2619,18.2619,18.2619,18.2619,900.0
2010-09-13 11:10:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-09-13 11:20:00,18.92,18.92,18.91,18.91,3300.0,18.2909,18.2909,18.2812,18.2812,3300.0
2010-09-13 11:30:00,18.9,18.9,18.9,18.9,3000.0,18.2715,18.2715,18.2715,18.2715,3000.0
2010-09-13 11:40:00,18.89,18.9,18.89,18.9,900.0,18.2619,18.2715,18.2619,18.2715,900.0
2010-09-13 11:50:00,18.87,18.89,18.87,18.89,2400.0,18.2425,18.2619,18.2425,18.2619,2400.0
2010-09-13 12:00:00,18.87,18.87,18.87,18.87,4800.0,18.2425,18.2425,18.2425,18.2425,4800.0
2010-09-13 12:10:00,18.87,18.88,18.86,18.86,32100.0,18.2425,18.2522,18.2329,18.2329,32100.0
2010-09-13 12:20:00,18.85,18.85,18.83,18.83,76800.0,18.2232,18.2232,18.2039,18.2039,76800.0
2010-09-13 12:30:00,18.82,18.83,18.81,18.83,900.0,18.1942,18.2039,18.1845,18.2039,900.0
2010-09-13 12:40:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-13 12:50:00,18.8,18.81,18.8,18.81,2400.0,18.1749,18.1845,18.1749,18.1845,2400.0
2010-09-13 13:00:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-09-13 13:10:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 13:20:00,18.82,18.85,18.82,18.85,1200.0,18.1942,18.2232,18.1942,18.2232,1200.0
2010-09-13 13:30:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 13:40:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-09-13 13:50:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 14:00:00,18.82,18.82,18.79,18.79,900.0,18.1942,18.1942,18.1652,18.1652,900.0
2010-09-13 14:10:00,18.79,18.8,18.79,18.8,1500.0,18.1652,18.1749,18.1652,18.1749,1500.0
2010-09-13 14:20:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 14:30:00,18.85,18.85,18.85,18.85,300.0,18.2232,18.2232,18.2232,18.2232,300.0
2010-09-13 14:40:00,18.85,18.85,18.85,18.85,1500.0,18.2232,18.2232,18.2232,18.2232,1500.0
2010-09-13 14:50:00,18.84,18.84,18.84,18.84,3900.0,18.2135,18.2135,18.2135,18.2135,3900.0
2010-09-13 15:00:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 15:10:00,18.86,18.86,18.86,18.86,900.0,18.2329,18.2329,18.2329,18.2329,900.0
2010-09-13 15:20:00,18.86,18.86,18.86,18.86,300.0,18.2329,18.2329,18.2329,18.2329,300.0
2010-09-13 15:30:00,18.88,18.89,18.86,18.89,7500.0,18.2522,18.2619,18.2329,18.2619,7500.0
2010-09-13 15:40:00,18.89,18.89,18.87,18.87,2400.0,18.2619,18.2619,18.2425,18.2425,2400.0
2010-09-13 15:50:00,18.88,18.89,18.84,18.84,9900.0,18.2522,18.2619,18.2135,18.2135,9900.0
2010-09-14 09:30:00,18.79,18.82,18.79,18.8,87900.0,18.1652,18.1942,18.1652,18.1749,87900.0
2010-09-14 09:40:00,18.82,18.86,18.82,18.85,26400.0,18.1942,18.2329,18.1942,18.2232,26400.0
2010-09-14 09:50:00,18.84,18.86,18.79,18.79,134400.0,18.2135,18.2329,18.1652,18.1652,134400.0
2010-09-14 10:00:00,18.81,18.81,18.76,18.76,24600.0,18.1845,18.1845,18.1362,18.1362,24600.0
2010-09-14 10:10:00,18.76,18.76,18.71,18.73,5700.0,18.1362,18.1362,18.0878,18.1072,5700.0
2010-09-14 10:20:00,18.73,18.77,18.73,18.75,3000.0,18.1072,18.1459,18.1072,18.1265,3000.0
2010-09-14 10:30:00,18.75,18.75,18.72,18.72,2700.0,18.1265,18.1265,18.0975,18.0975,2700.0
2010-09-14 10:40:00,18.71,18.77,18.71,18.77,3000.0,18.0878,18.1459,18.0878,18.1459,3000.0
2010-09-14 10:50:00,18.76,18.76,18.76,18.76,23400.0,18.1362,18.1362,18.1362,18.1362,23400.0
2010-09-14 11:00:00,18.78,18.78,18.78,18.78,600.0,18.1555,18.1555,18.1555,18.1555,600.0
2010-09-14 11:10:00,18.79,18.8,18.79,18.8,5700.0,18.1652,18.1749,18.1652,18.1749,5700.0
2010-09-14 11:20:00,18.77,18.77,18.76,18.76,2100.0,18.1459,18.1459,18.1362,18.1362,2100.0
2010-09-14 11:30:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-09-14 11:40:00,18.81,18.81,18.81,18.81,1200.0,18.1845,18.1845,18.1845,18.1845,1200.0
2010-09-14 11:50:00,18.81,18.81,18.79,18.79,3600.0,18.1845,18.1845,18.1652,18.1652,3600.0
2010-09-14 12:00:00,18.81,18.83,18.81,18.83,2400.0,18.1845,18.2039,18.1845,18.2039,2400.0
2010-09-14 12:10:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-14 12:20:00,18.86,18.86,18.86,18.86,300.0,18.2329,18.2329,18.2329,18.2329,300.0
2010-09-14 12:30:00,18.86,18.86,18.84,18.84,1500.0,18.2329,18.2329,18.2135,18.2135,1500.0
2010-09-14 12:40:00,18.84,18.85,18.84,18.85,900.0,18.2135,18.2232,18.2135,18.2232,900.0
2010-09-14 12:50:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-14 13:00:00,18.82,18.82,18.82,18.82,2100.0,18.1942,18.1942,18.1942,18.1942,2100.0
2010-09-14 13:10:00,18.82,18.82,18.82,18.82,1200.0,18.1942,18.1942,18.1942,18.1942,1200.0
2010-09-14 13:20:00,18.78,18.78,18.78,18.78,3900.0,18.1555,18.1555,18.1555,18.1555,3900.0
2010-09-14 13:30:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-09-14 13:40:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-09-14 13:50:00,18.8,18.8,18.79,18.79,1200.0,18.1749,18.1749,18.1652,18.1652,1200.0
2010-09-14 14:00:00,18.8,18.82,18.8,18.82,1200.0,18.1749,18.1942,18.1749,18.1942,1200.0
2010-09-14 14:10:00,18.82,18.82,18.82,18.82,1200.0,18.1942,18.1942,18.1942,18.1942,1200.0
2010-09-14 14:20:00,18.81,18.81,18.8,18.8,4500.0,18.1845,18.1845,18.1749,18.1749,4500.0
2010-09-14 14:30:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 14:40:00,18.83,18.83,18.83,18.83,1500.0,18.2039,18.2039,18.2039,18.2039,1500.0
2010-09-14 14:50:00,18.82,18.82,18.82,18.82,3300.0,18.1942,18.1942,18.1942,18.1942,3300.0
2010-09-14 15:00:00,18.82,18.83,18.82,18.82,1800.0,18.1942,18.2039,18.1942,18.1942,1800.0
2010-09-14 15:10:00,18.83,18.83,18.8,18.8,14700.0,18.2039,18.2039,18.1749,18.1749,14700.0
2010-09-14 15:20:00,18.82,18.84,18.82,18.84,600.0,18.1942,18.2135,18.1942,18.2135,600.0
2010-09-14 15:30:00,18.84,18.85,18.83,18.85,2700.0,18.2135,18.2232,18.2039,18.2232,2700.0
2010-09-14 15:40:00,18.83,18.83,18.8,18.83,3300.0,18.2039,18.2039,18.1749,18.2039,3300.0
2010-09-14 15:50:00,18.81,18.81,18.77,18.79,99600.0,18.1845,18.1845,18.1459,18.1652,99600.0
2010-09-15 09:30:00,18.76,18.89,18.76,18.89,18600.0,18.1362,18.2619,18.1362,18.2619,18600.0
2010-09-15 09:40:00,18.86,18.89,18.85,18.89,6600.0,18.2329,18.2619,18.2232,18.2619,6600.0
2010-09-15 09:50:00,18.94,18.94,18.9,18.9,3000.0,18.3102,18.3102,18.2715,18.2715,3000.0
2010-09-15 10:00:00,18.95,18.95,18.93,18.95,5400.0,18.3199,18.3199,18.3005,18.3199,5400.0
2010-09-15 10:10:00,18.95,19.0,18.95,19.0,11100.0,18.3199,18.3682,18.3199,18.3682,11100.0
2010-09-15 10:20:00,19.0,19.0,18.98,18.99,2700.0,18.3682,18.3682,18.3489,18.3585,2700.0
2010-09-15 10:30:00,18.97,18.97,18.96,18.96,6900.0,18.3392,18.3392,18.3295,18.3295,6900.0
2010-09-15 10:40:00,18.99,19.01,18.99,19.01,4800.0,18.3585,18.3779,18.3585,18.3779,4800.0
2010-09-15 10:50:00,19.04,19.04,19.04,19.04,600.0,18.4069,18.4069,18.4069,18.4069,600.0
2010-09-15 11:00:00,19.04,19.04,18.99,18.99,2400.0,18.4069,18.4069,18.3585,18.3585,2400.0
2010-09-15 11:10:00,19.0,19.0,19.0,19.0,1800.0,18.3682,18.3682,18.3682,18.3682,1800.0
2010-09-15 11:20:00,19.01,19.01,19.0,19.0,4800.0,18.3779,18.3779,18.3682,18.3682,4800.0
2010-09-15 11:30:00,19.01,19.02,19.01,19.02,900.0,18.3779,18.3875,18.3779,18.3875,900.0
2010-09-15 11:40:00,19.04,19.04,19.04,19.04,600.0,18.4069,18.4069,18.4069,18.4069,600.0
2010-09-15 11:50:00,19.05,19.05,19.05,19.05,2400.0,18.4165,18.4165,18.4165,18.4165,2400.0
2010-09-15 12:00:00,19.06,19.06,19.06,19.06,300.0,18.4262,18.4262,18.4262,18.4262,300.0
2010-09-15 12:10:00,19.06,19.06,19.06,19.06,0.0,18.4262,18.4262,18.4262,18.4262,0.0
2010-09-15 12:20:00,19.07,19.07,19.07,19.07,3000.0,18.4359,18.4359,18.4359,18.4359,3000.0
2010-09-15 12:30:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-09-15 12:40:00,19.08,19.08,19.08,19.08,2700.0,18.4455,18.4455,18.4455,18.4455,2700.0
2010-09-15 12:50:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-09-15 13:00:00,19.08,19.08,19.08,19.08,900.0,18.4455,18.4455,18.4455,18.4455,900.0
2010-09-15 13:10:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-15 13:20:00,19.12,19.12,19.12,19.12,600.0,18.4842,18.4842,18.4842,18.4842,600.0
2010-09-15 13:30:00,19.09,19.09,19.09,19.09,600.0,18.4552,18.4552,18.4552,18.4552,600.0
2010-09-15 13:40:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-09-15 13:50:00,19.1,19.12,19.1,19.12,10800.0,18.4649,18.4842,18.4649,18.4842,10800.0
2010-09-15 14:00:00,19.12,19.13,19.11,19.11,2400.0,18.4842,18.4939,18.4745,18.4745,2400.0
2010-09-15 14:10:00,19.11,19.11,19.1,19.1,900.0,18.4745,18.4745,18.4649,18.4649,900.0
2010-09-15 14:20:00,19.1,19.1,19.1,19.1,1200.0,18.4649,18.4649,18.4649,18.4649,1200.0
2010-09-15 14:30:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:40:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:50:00,19.1,19.11,19.09,19.11,45600.0,18.4649,18.4745,18.4552,18.4745,45600.0
2010-09-15 15:00:00,19.1,19.11,19.1,19.11,1200.0,18.4649,18.4745,18.4649,18.4745,1200.0
2010-09-15 15:10:00,19.12,19.12,19.11,19.11,600.0,18.4842,18.4842,18.4745,18.4745,600.0
2010-09-15 15:20:00,19.11,19.15,19.09,19.15,3900.0,18.4745,18.5132,18.4552,18.5132,3900.0
2010-09-15 15:30:00,19.14,19.14,19.14,19.14,35100.0,18.5035,18.5035,18.5035,18.5035,35100.0
2010-09-15 15:40:00,19.14,19.15,19.14,19.15,29100.0,18.5035,18.5132,18.5035,18.5132,29100.0
2010-09-15 15:50:00,19.16,19.18,19.14,19.16,12300.0,18.5229,18.5422,18.5035,18.5229,12300.0
2010-09-16 09:30:00,19.1,19.1,19.1,19.1,600.0,18.4649,18.4649,18.4649,18.4649,600.0
2010-09-16 09:40:00,19.07,19.07,19.04,19.04,600.0,18.4359,18.4359,18.4069,18.4069,600.0
2010-09-16 09:50:00,19.07,19.12,19.07,19.11,14700.0,18.4359,18.4842,18.4359,18.4745,14700.0
2010-09-16 10:00:00,19.07,19.13,18.96,19.09,50400.0,18.4359,18.4939,18.3295,18.4552,50400.0
2010-09-16 10:10:00,19.11,19.11,19.04,19.04,3900.0,18.4745,18.4745,18.4069,18.4069,3900.0
2010-09-16 10:20:00,19.07,19.1,19.05,19.07,69300.0,18.4359,18.4649,18.4165,18.4359,69300.0
2010-09-16 10:30:00,19.06,19.1,19.04,19.07,4800.0,18.4262,18.4649,18.4069,18.4359,4800.0
2010-09-16 10:40:00,19.09,19.12,19.08,19.1,4800.0,18.4552,18.4842,18.4455,18.4649,4800.0
2010-09-16 10:50:00,19.1,19.1,19.1,19.1,3300.0,18.4649,18.4649,18.4649,18.4649,3300.0
2010-09-16 11:00:00,19.1,19.12,19.1,19.12,6000.0,18.4649,18.4842,18.4649,18.4842,6000.0
2010-09-16 11:10:00,19.1,19.11,19.1,19.1,8100.0,18.4649,18.4745,18.4649,18.4649,8100.0
2010-09-16 11:20:00,19.09,19.09,19.05,19.07,9300.0,18.4552,18.4552,18.4165,18.4359,9300.0
2010-09-16 11:30:00,19.07,19.1,19.07,19.1,30900.0,18.4359,18.4649,18.4359,18.4649,30900.0
2010-09-16 11:40:00,19.1,19.11,19.06,19.06,23100.0,18.4649,18.4745,18.4262,18.4262,23100.0
2010-09-16 11:50:00,19.1,19.11,19.1,19.11,1200.0,18.4649,18.4745,18.4649,18.4745,1200.0
2010-09-16 12:00:00,19.08,19.1,19.02,19.04,9600.0,18.4455,18.4649,18.3875,18.4069,9600.0
2010-09-16 12:10:00,19.02,19.06,19.02,19.06,2700.0,18.3875,18.4262,18.3875,18.4262,2700.0
2010-09-16 12:20:00,19.05,19.08,19.05,19.08,2400.0,18.4165,18.4455,18.4165,18.4455,2400.0
2010-09-16 12:30:00,19.05,19.08,19.05,19.08,6300.0,18.4165,18.4455,18.4165,18.4455,6300.0
2010-09-16 12:40:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 12:50:00,19.1,19.11,19.1,19.1,1800.0,18.4649,18.4745,18.4649,18.4649,1800.0
2010-09-16 13:00:00,19.09,19.1,19.07,19.07,3900.0,18.4552,18.4649,18.4359,18.4359,3900.0
2010-09-16 13:10:00,19.05,19.05,19.05,19.05,2700.0,18.4165,18.4165,18.4165,18.4165,2700.0
2010-09-16 13:20:00,19.04,19.06,19.04,19.06,3600.0,18.4069,18.4262,18.4069,18.4262,3600.0
2010-09-16 13:30:00,19.04,19.04,19.03,19.03,3300.0,18.4069,18.4069,18.3972,18.3972,3300.0
2010-09-16 13:40:00,19.04,19.07,19.04,19.07,11700.0,18.4069,18.4359,18.4069,18.4359,11700.0
2010-09-16 13:50:00,19.07,19.07,19.06,19.06,2400.0,18.4359,18.4359,18.4262,18.4262,2400.0
2010-09-16 14:00:00,19.05,19.08,19.05,19.06,5100.0,18.4165,18.4455,18.4165,18.4262,5100.0
2010-09-16 14:10:00,19.08,19.08,19.05,19.05,6900.0,18.4455,18.4455,18.4165,18.4165,6900.0
2010-09-16 14:20:00,19.05,19.07,19.05,19.07,7200.0,18.4165,18.4359,18.4165,18.4359,7200.0
2010-09-16 14:30:00,19.05,19.08,19.05,19.08,3300.0,18.4165,18.4455,18.4165,18.4455,3300.0
2010-09-16 14:40:00,19.09,19.09,19.08,19.08,4200.0,18.4552,18.4552,18.4455,18.4455,4200.0
2010-09-16 14:50:00,19.09,19.09,19.08,19.08,1800.0,18.4552,18.4552,18.4455,18.4455,1800.0
2010-09-16 15:00:00,19.08,19.08,19.06,19.06,5400.0,18.4455,18.4455,18.4262,18.4262,5400.0
2010-09-16 15:10:00,19.06,19.09,19.06,19.09,5700.0,18.4262,18.4552,18.4262,18.4552,5700.0
2010-09-16 15:20:00,19.09,19.09,19.04,19.07,33900.0,18.4552,18.4552,18.4069,18.4359,33900.0
2010-09-16 15:30:00,19.08,19.1,19.08,19.08,2400.0,18.4455,18.4649,18.4455,18.4455,2400.0
2010-09-16 15:40:00,19.09,19.09,19.05,19.06,9300.0,18.4552,18.4552,18.4165,18.4262,9300.0
2010-09-16 15:50:00,19.08,19.1,19.04,19.08,37200.0,18.4455,18.4649,18.4069,18.4455,37200.0
2010-09-17 09:30:00,19.16,19.26,19.15,19.26,20100.0,18.5229,18.6196,18.5132,18.6196,20100.0
2010-09-17 09:40:00,19.23,19.23,19.13,19.15,29100.0,18.5906,18.5906,18.4939,18.5132,29100.0
2010-09-17 09:50:00,19.12,19.12,19.11,19.11,2700.0,18.4842,18.4842,18.4745,18.4745,2700.0
2010-09-17 10:00:00,19.07,19.12,19.07,19.12,1800.0,18.4359,18.4842,18.4359,18.4842,1800.0
2010-09-17 10:10:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-17 10:20:00,19.13,19.17,19.13,19.17,41100.0,18.4939,18.5326,18.4939,18.5326,41100.0
2010-09-17 10:30:00,19.14,19.17,19.14,19.17,12300.0,18.5035,18.5326,18.5035,18.5326,12300.0
2010-09-17 10:40:00,19.16,19.17,19.15,19.17,2700.0,18.5229,18.5326,18.5132,18.5326,2700.0
2010-09-17 10:50:00,19.2,19.2,19.2,19.2,300.0,18.5616,18.5616,18.5616,18.5616,300.0
2010-09-17 11:00:00,19.23,19.25,19.23,19.25,26400.0,18.5906,18.6099,18.5906,18.6099,26400.0
2010-09-17 11:10:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-09-17 11:20:00,19.24,19.24,19.22,19.23,1800.0,18.6002,18.6002,18.5809,18.5906,1800.0
2010-09-17 11:30:00,19.24,19.26,19.24,19.26,900.0,18.6002,18.6196,18.6002,18.6196,900.0
2010-09-17 11:40:00,19.27,19.28,19.27,19.28,1500.0,18.6292,18.6389,18.6292,18.6389,1500.0
2010-09-17 11:50:00,19.26,19.26,19.26,19.26,3300.0,18.6196,18.6196,18.6196,18.6196,3300.0
2010-09-17 12:00:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-09-17 12:10:00,19.26,19.26,19.25,19.25,900.0,18.6196,18.6196,18.6099,18.6099,900.0
2010-09-17 12:20:00,19.25,19.27,19.25,19.27,1800.0,18.6099,18.6292,18.6099,18.6292,1800.0
2010-09-17 12:30:00,19.28,19.28,19.27,19.28,1800.0,18.6389,18.6389,18.6292,18.6389,1800.0
2010-09-17 12:40:00,19.26,19.26,19.25,19.26,1500.0,18.6196,18.6196,18.6099,18.6196,1500.0
2010-09-17 12:50:00,19.25,19.25,19.22,19.25,5100.0,18.6099,18.6099,18.5809,18.6099,5100.0
2010-09-17 13:00:00,19.26,19.27,19.26,19.27,7800.0,18.6196,18.6292,18.6196,18.6292,7800.0
2010-09-17 13:10:00,19.27,19.27,19.25,19.25,2100.0,18.6292,18.6292,18.6099,18.6099,2100.0
2010-09-17 13:20:00,19.25,19.27,19.25,19.27,1500.0,18.6099,18.6292,18.6099,18.6292,1500.0
2010-09-17 13:30:00,19.28,19.29,19.28,19.29,24600.0,18.6389,18.6486,18.6389,18.6486,24600.0
2010-09-17 13:40:00,19.27,19.27,19.27,19.27,900.0,18.6292,18.6292,18.6292,18.6292,900.0
2010-09-17 13:50:00,19.29,19.29,19.28,19.28,1800.0,18.6486,18.6486,18.6389,18.6389,1800.0
2010-09-17 14:00:00,19.28,19.28,19.28,19.28,4200.0,18.6389,18.6389,18.6389,18.6389,4200.0
2010-09-17 14:10:00,19.28,19.29,19.28,19.28,1800.0,18.6389,18.6486,18.6389,18.6389,1800.0
2010-09-17 14:20:00,19.28,19.28,19.27,19.28,5100.0,18.6389,18.6389,18.6292,18.6389,5100.0
2010-09-17 14:30:00,19.29,19.31,19.29,19.31,23700.0,18.6486,18.6679,18.6486,18.6679,23700.0
2010-09-17 14:40:00,19.29,19.29,19.29,19.29,600.0,18.6486,18.6486,18.6486,18.6486,600.0
2010-09-17 14:50:00,19.27,19.27,19.27,19.27,300.0,18.6292,18.6292,18.6292,18.6292,300.0
2010-09-17 15:00:00,19.28,19.28,19.28,19.28,300.0,18.6389,18.6389,18.6389,18.6389,300.0
2010-09-17 15:10:00,19.26,19.27,19.25,19.27,4800.0,18.6196,18.6292,18.6099,18.6292,4800.0
2010-09-17 15:20:00,19.27,19.27,19.26,19.26,6900.0,18.6292,18.6292,18.6196,18.6196,6900.0
2010-09-17 15:30:00,19.26,19.29,19.26,19.27,10800.0,18.6196,18.6486,18.6196,18.6292,10800.0
2010-09-17 15:40:00,19.27,19.29,19.27,19.29,23700.0,18.6292,18.6486,18.6292,18.6486,23700.0
2010-09-17 15:50:00,19.29,19.29,19.25,19.25,69300.0,18.6486,18.6486,18.6099,18.6099,69300.0
2010-09-20 09:30:00,19.24,19.26,19.22,19.26,5700.0,18.6002,18.6196,18.5809,18.6196,5700.0
2010-09-20 09:40:00,19.26,19.26,19.23,19.24,1200.0,18.6196,18.6196,18.5906,18.6002,1200.0
2010-09-20 09:50:00,19.24,19.24,19.24,19.24,600.0,18.6002,18.6002,18.6002,18.6002,600.0
2010-09-20 10:00:00,19.23,19.34,19.21,19.34,18300.0,18.5906,18.6969,18.5712,18.6969,18300.0
2010-09-20 10:10:00,19.34,19.37,19.33,19.37,13500.0,18.6969,18.7259,18.6872,18.7259,13500.0
2010-09-20 10:20:00,19.4,19.4,19.38,19.38,2700.0,18.7549,18.7549,18.7356,18.7356,2700.0
2010-09-20 10:30:00,19.39,19.39,19.37,19.37,4200.0,18.7452,18.7452,18.7259,18.7259,4200.0
2010-09-20 10:40:00,19.38,19.39,19.38,19.38,2400.0,18.7356,18.7452,18.7356,18.7356,2400.0
2010-09-20 10:50:00,19.38,19.45,19.38,19.45,27300.0,18.7356,18.8032,18.7356,18.8032,27300.0
2010-09-20 11:00:00,19.43,19.45,19.43,19.44,2700.0,18.7839,18.8032,18.7839,18.7936,2700.0
2010-09-20 11:10:00,19.4,19.4,19.38,19.38,6000.0,18.7549,18.7549,18.7356,18.7356,6000.0
2010-09-20 11:20:00,19.4,19.41,19.4,19.41,5400.0,18.7549,18.7646,18.7549,18.7646,5400.0
2010-09-20 11:30:00,19.42,19.44,19.42,19.42,1500.0,18.7742,18.7936,18.7742,18.7742,1500.0
2010-09-20 11:40:00,19.41,19.41,19.4,19.4,1500.0,18.7646,18.7646,18.7549,18.7549,1500.0
2010-09-20 11:50:00,19.41,19.41,19.39,19.4,2700.0,18.7646,18.7646,18.7452,18.7549,2700.0
2010-09-20 12:00:00,19.39,19.39,19.39,19.39,600.0,18.7452,18.7452,18.7452,18.7452,600.0
2010-09-20 12:10:00,19.38,19.38,19.38,19.38,900.0,18.7356,18.7356,18.7356,18.7356,900.0
2010-09-20 12:20:00,19.38,19.39,19.38,19.39,900.0,18.7356,18.7452,18.7356,18.7452,900.0
2010-09-20 12:30:00,19.38,19.38,19.38,19.38,300.0,18.7356,18.7356,18.7356,18.7356,300.0
2010-09-20 12:40:00,19.38,19.4,19.38,19.4,1800.0,18.7356,18.7549,18.7356,18.7549,1800.0
2010-09-20 12:50:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-09-20 13:00:00,19.41,19.41,19.41,19.41,900.0,18.7646,18.7646,18.7646,18.7646,900.0
2010-09-20 13:10:00,19.39,19.39,19.39,19.39,300.0,18.7452,18.7452,18.7452,18.7452,300.0
2010-09-20 13:20:00,19.4,19.41,19.4,19.41,1500.0,18.7549,18.7646,18.7549,18.7646,1500.0
2010-09-20 13:30:00,19.42,19.44,19.42,19.44,2400.0,18.7742,18.7936,18.7742,18.7936,2400.0
2010-09-20 13:40:00,19.45,19.45,19.42,19.42,6000.0,18.8032,18.8032,18.7742,18.7742,6000.0
2010-09-20 13:50:00,19.43,19.44,19.43,19.44,3000.0,18.7839,18.7936,18.7839,18.7936,3000.0
2010-09-20 14:00:00,19.44,19.44,19.43,19.43,3300.0,18.7936,18.7936,18.7839,18.7839,3300.0
2010-09-20 14:10:00,19.43,19.45,19.43,19.45,1800.0,18.7839,18.8032,18.7839,18.8032,1800.0
2010-09-20 14:20:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-09-20 14:30:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-09-20 14:40:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-09-20 14:50:00,19.46,19.51,19.46,19.49,7500.0,18.8129,18.8612,18.8129,18.8419,7500.0
2010-09-20 15:00:00,19.49,19.53,19.49,19.51,3600.0,18.8419,18.8806,18.8419,18.8612,3600.0
2010-09-20 15:10:00,19.52,19.55,19.52,19.55,5100.0,18.8709,18.8999,18.8709,18.8999,5100.0
2010-09-20 15:20:00,19.56,19.56,19.54,19.54,2100.0,18.9096,18.9096,18.8902,18.8902,2100.0
2010-09-20 15:30:00,19.53,19.54,19.53,19.54,3900.0,18.8806,18.8902,18.8806,18.8902,3900.0
2010-09-20 15:40:00,19.52,19.53,19.5,19.51,8100.0,18.8709,18.8806,18.8516,18.8612,8100.0
2010-09-20 15:50:00,19.52,19.55,19.5,19.5,16500.0,18.8709,18.8999,18.8516,18.8516,16500.0
2010-09-21 09:30:00,19.54,19.54,19.46,19.46,1500.0,18.8902,18.8902,18.8129,18.8129,1500.0
2010-09-21 09:40:00,19.45,19.48,19.43,19.48,1800.0,18.8032,18.8322,18.7839,18.8322,1800.0
2010-09-21 09:50:00,19.45,19.47,19.44,19.47,6000.0,18.8032,18.8226,18.7936,18.8226,6000.0
2010-09-21 10:00:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-09-21 10:10:00,19.48,19.52,19.48,19.51,3000.0,18.8322,18.8709,18.8322,18.8612,3000.0
2010-09-21 10:20:00,19.53,19.53,19.53,19.53,1500.0,18.8806,18.8806,18.8806,18.8806,1500.0
2010-09-21 10:30:00,19.52,19.52,19.51,19.51,1500.0,18.8709,18.8709,18.8612,18.8612,1500.0
2010-09-21 10:40:00,19.51,19.52,19.5,19.5,3000.0,18.8612,18.8709,18.8516,18.8516,3000.0
2010-09-21 10:50:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-09-21 11:00:00,19.46,19.47,19.46,19.46,900.0,18.8129,18.8226,18.8129,18.8129,900.0
2010-09-21 11:10:00,19.47,19.49,19.47,19.49,2100.0,18.8226,18.8419,18.8226,18.8419,2100.0
2010-09-21 11:20:00,19.47,19.47,19.44,19.44,600.0,18.8226,18.8226,18.7936,18.7936,600.0
2010-09-21 11:30:00,19.43,19.45,19.43,19.45,1800.0,18.7839,18.8032,18.7839,18.8032,1800.0
2010-09-21 11:40:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-09-21 11:50:00,19.5,19.5,19.49,19.49,4500.0,18.8516,18.8516,18.8419,18.8419,4500.0
2010-09-21 12:00:00,19.48,19.49,19.48,19.49,1500.0,18.8322,18.8419,18.8322,18.8419,1500.0
2010-09-21 12:10:00,19.48,19.48,19.47,19.47,1200.0,18.8322,18.8322,18.8226,18.8226,1200.0
2010-09-21 12:20:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-09-21 12:30:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-21 12:40:00,19.48,19.5,19.48,19.49,7200.0,18.8322,18.8516,18.8322,18.8419,7200.0
2010-09-21 12:50:00,19.48,19.48,19.46,19.46,46800.0,18.8322,18.8322,18.8129,18.8129,46800.0
2010-09-21 13:00:00,19.47,19.48,19.42,19.42,7200.0,18.8226,18.8322,18.7742,18.7742,7200.0
2010-09-21 13:10:00,19.43,19.43,19.43,19.43,3600.0,18.7839,18.7839,18.7839,18.7839,3600.0
2010-09-21 13:20:00,19.44,19.44,19.43,19.43,3300.0,18.7936,18.7936,18.7839,18.7839,3300.0
2010-09-21 13:30:00,19.43,19.43,19.43,19.43,300.0,18.7839,18.7839,18.7839,18.7839,300.0
2010-09-21 13:40:00,19.41,19.43,19.41,19.43,3300.0,18.7646,18.7839,18.7646,18.7839,3300.0
2010-09-21 13:50:00,19.42,19.44,19.42,19.44,5400.0,18.7742,18.7936,18.7742,18.7936,5400.0
2010-09-21 14:00:00,19.43,19.45,19.43,19.45,600.0,18.7839,18.8032,18.7839,18.8032,600.0
2010-09-21 14:10:00,19.43,19.49,19.34,19.49,8700.0,18.7839,18.8419,18.6969,18.8419,8700.0
2010-09-21 14:20:00,19.46,19.47,19.44,19.46,8400.0,18.8129,18.8226,18.7936,18.8129,8400.0
2010-09-21 14:30:00,19.46,19.52,19.45,19.52,11400.0,18.8129,18.8709,18.8032,18.8709,11400.0
2010-09-21 14:40:00,19.54,19.54,19.49,19.5,3900.0,18.8902,18.8902,18.8419,18.8516,3900.0
2010-09-21 14:50:00,19.49,19.49,19.46,19.48,9000.0,18.8419,18.8419,18.8129,18.8322,9000.0
2010-09-21 15:00:00,19.47,19.48,19.45,19.48,12900.0,18.8226,18.8322,18.8032,18.8322,12900.0
2010-09-21 15:10:00,19.48,19.48,19.47,19.47,6300.0,18.8322,18.8322,18.8226,18.8226,6300.0
2010-09-21 15:20:00,19.49,19.49,19.45,19.47,18600.0,18.8419,18.8419,18.8032,18.8226,18600.0
2010-09-21 15:30:00,19.46,19.46,19.39,19.42,37500.0,18.8129,18.8129,18.7452,18.7742,37500.0
2010-09-21 15:40:00,19.41,19.42,19.4,19.42,106800.0,18.7646,18.7742,18.7549,18.7742,106800.0
2010-09-21 15:50:00,19.41,19.44,19.41,19.43,55500.0,18.7646,18.7936,18.7646,18.7839,55500.0
2010-09-22 09:30:00,19.34,19.45,19.33,19.45,5400.0,18.6969,18.8032,18.6872,18.8032,5400.0
2010-09-22 09:40:00,19.47,19.54,19.47,19.54,6300.0,18.8226,18.8902,18.8226,18.8902,6300.0
2010-09-22 09:50:00,19.56,19.56,19.52,19.52,1500.0,18.9096,18.9096,18.8709,18.8709,1500.0
2010-09-22 10:00:00,19.41,19.41,19.41,19.41,17100.0,18.7646,18.7646,18.7646,18.7646,17100.0
2010-09-22 10:10:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-22 10:20:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2010-09-22 10:30:00,19.4,19.4,19.37,19.37,1800.0,18.7549,18.7549,18.7259,18.7259,1800.0
2010-09-22 10:40:00,19.36,19.4,19.36,19.4,3000.0,18.7162,18.7549,18.7162,18.7549,3000.0
2010-09-22 10:50:00,19.39,19.39,19.36,19.39,26400.0,18.7452,18.7452,18.7162,18.7452,26400.0
2010-09-22 11:00:00,19.38,19.38,19.36,19.37,14700.0,18.7356,18.7356,18.7162,18.7259,14700.0
2010-09-22 11:10:00,19.38,19.38,19.36,19.36,5100.0,18.7356,18.7356,18.7162,18.7162,5100.0
2010-09-22 11:20:00,19.37,19.37,19.34,19.35,21000.0,18.7259,18.7259,18.6969,18.7066,21000.0
2010-09-22 11:30:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:40:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:50:00,19.34,19.35,19.34,19.35,2100.0,18.6969,18.7066,18.6969,18.7066,2100.0
2010-09-22 12:00:00,19.34,19.34,19.34,19.34,2100.0,18.6969,18.6969,18.6969,18.6969,2100.0
2010-09-22 12:10:00,19.37,19.38,19.36,19.37,1500.0,18.7259,18.7356,18.7162,18.7259,1500.0
2010-09-22 12:20:00,19.37,19.37,19.35,19.36,900.0,18.7259,18.7259,18.7066,18.7162,900.0
2010-09-22 12:30:00,19.33,19.33,19.31,19.31,15300.0,18.6872,18.6872,18.6679,18.6679,15300.0
2010-09-22 12:40:00,19.3,19.3,19.28,19.28,13200.0,18.6582,18.6582,18.6389,18.6389,13200.0
2010-09-22 12:50:00,19.28,19.28,19.27,19.28,3600.0,18.6389,18.6389,18.6292,18.6389,3600.0
2010-09-22 13:00:00,19.3,19.3,19.24,19.24,6900.0,18.6582,18.6582,18.6002,18.6002,6900.0
2010-09-22 13:10:00,19.26,19.26,19.25,19.25,2400.0,18.6196,18.6196,18.6099,18.6099,2400.0
2010-09-22 13:20:00,19.25,19.25,19.25,19.25,900.0,18.6099,18.6099,18.6099,18.6099,900.0
2010-09-22 13:30:00,19.28,19.29,19.28,19.29,1800.0,18.6389,18.6486,18.6389,18.6486,1800.0
2010-09-22 13:40:00,19.25,19.27,19.25,19.27,1500.0,18.6099,18.6292,18.6099,18.6292,1500.0
2010-09-22 13:50:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-09-22 14:00:00,19.3,19.33,19.3,19.31,5400.0,18.6582,18.6872,18.6582,18.6679,5400.0
2010-09-22 14:10:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2010-09-22 14:20:00,19.31,19.31,19.3,19.3,1200.0,18.6679,18.6679,18.6582,18.6582,1200.0
2010-09-22 14:30:00,19.3,19.33,19.3,19.32,1800.0,18.6582,18.6872,18.6582,18.6776,1800.0
2010-09-22 14:40:00,19.29,19.29,19.29,19.29,300.0,18.6486,18.6486,18.6486,18.6486,300.0
2010-09-22 14:50:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2010-09-22 15:00:00,19.32,19.32,19.32,19.32,2400.0,18.6776,18.6776,18.6776,18.6776,2400.0
2010-09-22 15:10:00,19.31,19.34,19.31,19.33,3300.0,18.6679,18.6969,18.6679,18.6872,3300.0
2010-09-22 15:20:00,19.32,19.35,19.32,19.32,1800.0,18.6776,18.7066,18.6776,18.6776,1800.0
2010-09-22 15:30:00,19.33,19.33,19.32,19.32,2400.0,18.6872,18.6872,18.6776,18.6776,2400.0
2010-09-22 15:40:00,19.34,19.35,19.33,19.33,4800.0,18.6969,18.7066,18.6872,18.6872,4800.0
2010-09-22 15:50:00,19.33,19.37,19.32,19.37,16200.0,18.6872,18.7259,18.6776,18.7259,16200.0
2010-09-23 09:30:00,19.19,19.26,19.15,19.26,6600.0,18.5519,18.6196,18.5132,18.6196,6600.0
2010-09-23 09:40:00,19.29,19.36,19.29,19.36,6000.0,18.6486,18.7162,18.6486,18.7162,6000.0
2010-09-23 09:50:00,19.33,19.35,19.33,19.34,1200.0,18.6872,18.7066,18.6872,18.6969,1200.0
2010-09-23 10:00:00,19.35,19.4,19.35,19.4,11400.0,18.7066,18.7549,18.7066,18.7549,11400.0
2010-09-23 10:10:00,19.44,19.44,19.44,19.44,600.0,18.7936,18.7936,18.7936,18.7936,600.0
2010-09-23 10:20:00,19.44,19.47,19.44,19.45,1500.0,18.7936,18.8226,18.7936,18.8032,1500.0
2010-09-23 10:30:00,19.55,19.55,19.51,19.51,14400.0,18.8999,18.8999,18.8612,18.8612,14400.0
2010-09-23 10:40:00,19.51,19.54,19.5,19.5,2100.0,18.8612,18.8902,18.8516,18.8516,2100.0
2010-09-23 10:50:00,19.49,19.49,19.49,19.49,600.0,18.8419,18.8419,18.8419,18.8419,600.0
2010-09-23 11:00:00,19.48,19.51,19.48,19.51,3900.0,18.8322,18.8612,18.8322,18.8612,3900.0
2010-09-23 11:10:00,19.51,19.51,19.49,19.51,2100.0,18.8612,18.8612,18.8419,18.8612,2100.0
2010-09-23 11:20:00,19.52,19.54,19.5,19.5,6000.0,18.8709,18.8902,18.8516,18.8516,6000.0
2010-09-23 11:30:00,19.57,19.57,19.57,19.57,6300.0,18.9193,18.9193,18.9193,18.9193,6300.0
2010-09-23 11:40:00,19.54,19.54,19.52,19.52,900.0,18.8902,18.8902,18.8709,18.8709,900.0
2010-09-23 11:50:00,19.55,19.57,19.55,19.57,900.0,18.8999,18.9193,18.8999,18.9193,900.0
2010-09-23 12:00:00,19.57,19.57,19.55,19.57,2400.0,18.9193,18.9193,18.8999,18.9193,2400.0
2010-09-23 12:10:00,19.55,19.56,19.55,19.56,600.0,18.8999,18.9096,18.8999,18.9096,600.0
2010-09-23 12:20:00,19.54,19.54,19.53,19.53,600.0,18.8902,18.8902,18.8806,18.8806,600.0
2010-09-23 12:30:00,19.52,19.53,19.51,19.53,3300.0,18.8709,18.8806,18.8612,18.8806,3300.0
2010-09-23 12:40:00,19.51,19.51,19.51,19.51,900.0,18.8612,18.8612,18.8612,18.8612,900.0
2010-09-23 12:50:00,19.5,19.51,19.5,19.51,1500.0,18.8516,18.8612,18.8516,18.8612,1500.0
2010-09-23 13:00:00,19.51,19.52,19.51,19.52,900.0,18.8612,18.8709,18.8612,18.8709,900.0
2010-09-23 13:10:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-09-23 13:20:00,19.53,19.53,19.53,19.53,2100.0,18.8806,18.8806,18.8806,18.8806,2100.0
2010-09-23 13:30:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 13:40:00,19.52,19.52,19.49,19.49,1200.0,18.8709,18.8709,18.8419,18.8419,1200.0
2010-09-23 13:50:00,19.48,19.51,19.48,19.5,900.0,18.8322,18.8612,18.8322,18.8516,900.0
2010-09-23 14:00:00,19.5,19.53,19.5,19.53,1200.0,18.8516,18.8806,18.8516,18.8806,1200.0
2010-09-23 14:10:00,19.52,19.53,19.52,19.53,600.0,18.8709,18.8806,18.8709,18.8806,600.0
2010-09-23 14:20:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-09-23 14:30:00,19.52,19.52,19.5,19.5,1500.0,18.8709,18.8709,18.8516,18.8516,1500.0
2010-09-23 14:40:00,19.46,19.47,19.46,19.46,1500.0,18.8129,18.8226,18.8129,18.8129,1500.0
2010-09-23 14:50:00,19.45,19.45,19.42,19.42,3600.0,18.8032,18.8032,18.7742,18.7742,3600.0
2010-09-23 15:00:00,19.41,19.41,19.39,19.39,2100.0,18.7646,18.7646,18.7452,18.7452,2100.0
2010-09-23 15:10:00,19.4,19.4,19.38,19.38,3300.0,18.7549,18.7549,18.7356,18.7356,3300.0
2010-09-23 15:20:00,19.41,19.41,19.4,19.4,900.0,18.7646,18.7646,18.7549,18.7549,900.0
2010-09-23 15:30:00,19.37,19.37,19.36,19.37,1800.0,18.7259,18.7259,18.7162,18.7259,1800.0
2010-09-23 15:40:00,19.35,19.37,19.35,19.37,2100.0,18.7066,18.7259,18.7066,18.7259,2100.0
2010-09-23 15:50:00,19.36,19.41,19.36,19.39,5100.0,18.7162,18.7646,18.7162,18.7452,5100.0
2010-09-24 09:30:00,19.59,19.59,19.55,19.55,4200.0,18.9386,18.9386,18.8999,18.8999,4200.0
2010-09-24 09:40:00,19.65,19.65,19.59,19.59,77400.0,18.9966,18.9966,18.9386,18.9386,77400.0
2010-09-24 09:50:00,19.57,19.59,19.57,19.59,900.0,18.9193,18.9386,18.9193,18.9386,900.0
2010-09-24 10:00:00,19.57,19.61,19.57,19.59,1500.0,18.9193,18.9579,18.9193,18.9386,1500.0
2010-09-24 10:10:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 10:20:00,19.6,19.62,19.59,19.62,1200.0,18.9483,18.9676,18.9386,18.9676,1200.0
2010-09-24 10:30:00,19.62,19.63,19.6,19.6,3300.0,18.9676,18.9773,18.9483,18.9483,3300.0
2010-09-24 10:40:00,19.65,19.67,19.62,19.67,4800.0,18.9966,19.0159,18.9676,19.0159,4800.0
2010-09-24 10:50:00,19.63,19.63,19.63,19.63,1500.0,18.9773,18.9773,18.9773,18.9773,1500.0
2010-09-24 11:00:00,19.64,19.65,19.64,19.65,4500.0,18.9869,18.9966,18.9869,18.9966,4500.0
2010-09-24 11:10:00,19.65,19.67,19.65,19.67,900.0,18.9966,19.0159,18.9966,19.0159,900.0
2010-09-24 11:20:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-24 11:30:00,19.62,19.64,19.62,19.64,15000.0,18.9676,18.9869,18.9676,18.9869,15000.0
2010-09-24 11:40:00,19.64,19.64,19.62,19.63,1500.0,18.9869,18.9869,18.9676,18.9773,1500.0
2010-09-24 11:50:00,19.63,19.64,19.63,19.63,1500.0,18.9773,18.9869,18.9773,18.9773,1500.0
2010-09-24 12:00:00,19.62,19.62,19.61,19.61,14700.0,18.9676,18.9676,18.9579,18.9579,14700.0
2010-09-24 12:10:00,19.6,19.6,19.6,19.6,6300.0,18.9483,18.9483,18.9483,18.9483,6300.0
2010-09-24 12:20:00,19.59,19.59,19.59,19.59,900.0,18.9386,18.9386,18.9386,18.9386,900.0
2010-09-24 12:30:00,19.59,19.6,19.59,19.6,1200.0,18.9386,18.9483,18.9386,18.9483,1200.0
2010-09-24 12:40:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-24 12:50:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-09-24 13:00:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 13:10:00,19.6,19.6,19.6,19.6,600.0,18.9483,18.9483,18.9483,18.9483,600.0
2010-09-24 13:20:00,19.62,19.64,19.62,19.64,900.0,18.9676,18.9869,18.9676,18.9869,900.0
2010-09-24 13:30:00,19.63,19.65,19.63,19.65,2100.0,18.9773,18.9966,18.9773,18.9966,2100.0
2010-09-24 13:40:00,19.63,19.64,19.63,19.64,3300.0,18.9773,18.9869,18.9773,18.9869,3300.0
2010-09-24 13:50:00,19.63,19.63,19.61,19.61,1500.0,18.9773,18.9773,18.9579,18.9579,1500.0
2010-09-24 14:00:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:10:00,19.61,19.61,19.61,19.61,1500.0,18.9579,18.9579,18.9579,18.9579,1500.0
2010-09-24 14:20:00,19.61,19.61,19.61,19.61,1200.0,18.9579,18.9579,18.9579,18.9579,1200.0
2010-09-24 14:30:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:40:00,19.64,19.64,19.64,19.64,2400.0,18.9869,18.9869,18.9869,18.9869,2400.0
2010-09-24 14:50:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-24 15:00:00,19.65,19.65,19.65,19.65,900.0,18.9966,18.9966,18.9966,18.9966,900.0
2010-09-24 15:10:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-09-24 15:20:00,19.67,19.69,19.67,19.67,14700.0,19.0159,19.0353,19.0159,19.0159,14700.0
2010-09-24 15:30:00,19.67,19.68,19.67,19.68,3900.0,19.0159,19.0256,19.0159,19.0256,3900.0
2010-09-24 15:40:00,19.68,19.68,19.67,19.68,16200.0,19.0256,19.0256,19.0159,19.0256,16200.0
2010-09-24 15:50:00,19.68,19.68,19.67,19.68,3300.0,19.0256,19.0256,19.0159,19.0256,3300.0
2010-09-27 09:30:00,19.72,19.82,19.67,19.77,7500.0,19.0643,19.1609,19.0159,19.1126,7500.0
2010-09-27 09:40:00,19.71,19.74,19.68,19.72,7800.0,19.0546,19.0836,19.0256,19.0643,7800.0
2010-09-27 09:50:00,19.69,19.71,19.69,19.71,1500.0,19.0353,19.0546,19.0353,19.0546,1500.0
2010-09-27 10:00:00,19.71,19.72,19.7,19.72,1200.0,19.0546,19.0643,19.0449,19.0643,1200.0
2010-09-27 10:10:00,19.7,19.7,19.7,19.7,2700.0,19.0449,19.0449,19.0449,19.0449,2700.0
2010-09-27 10:20:00,19.73,19.78,19.72,19.78,15000.0,19.0739,19.1223,19.0643,19.1223,15000.0
2010-09-27 10:30:00,19.77,19.77,19.74,19.74,3000.0,19.1126,19.1126,19.0836,19.0836,3000.0
2010-09-27 10:40:00,19.78,19.78,19.75,19.75,45300.0,19.1223,19.1223,19.0933,19.0933,45300.0
2010-09-27 10:50:00,19.75,19.75,19.73,19.73,17400.0,19.0933,19.0933,19.0739,19.0739,17400.0
2010-09-27 11:00:00,19.7,19.7,19.7,19.7,1800.0,19.0449,19.0449,19.0449,19.0449,1800.0
2010-09-27 11:10:00,19.69,19.71,19.69,19.71,1500.0,19.0353,19.0546,19.0353,19.0546,1500.0
2010-09-27 11:20:00,19.71,19.73,19.71,19.73,3300.0,19.0546,19.0739,19.0546,19.0739,3300.0
2010-09-27 11:30:00,19.72,19.72,19.69,19.71,2400.0,19.0643,19.0643,19.0353,19.0546,2400.0
2010-09-27 11:40:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 11:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 12:00:00,19.69,19.7,19.69,19.7,600.0,19.0353,19.0449,19.0353,19.0449,600.0
2010-09-27 12:10:00,19.69,19.69,19.65,19.65,5400.0,19.0353,19.0353,18.9966,18.9966,5400.0
2010-09-27 12:20:00,19.64,19.66,19.64,19.65,3900.0,18.9869,19.0063,18.9869,18.9966,3900.0
2010-09-27 12:30:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-09-27 12:40:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:50:00,19.61,19.61,19.61,19.61,1500.0,18.9579,18.9579,18.9579,18.9579,1500.0
2010-09-27 13:00:00,19.6,19.65,19.59,19.65,2700.0,18.9483,18.9966,18.9386,18.9966,2700.0
2010-09-27 13:10:00,19.64,19.65,19.64,19.65,900.0,18.9869,18.9966,18.9869,18.9966,900.0
2010-09-27 13:20:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-09-27 13:30:00,19.65,19.65,19.63,19.63,900.0,18.9966,18.9966,18.9773,18.9773,900.0
2010-09-27 13:40:00,19.63,19.67,19.63,19.67,4200.0,18.9773,19.0159,18.9773,19.0159,4200.0
2010-09-27 13:50:00,19.69,19.69,19.69,19.69,1500.0,19.0353,19.0353,19.0353,19.0353,1500.0
2010-09-27 14:00:00,19.7,19.7,19.68,19.7,900.0,19.0449,19.0449,19.0256,19.0449,900.0
2010-09-27 14:10:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-27 14:20:00,19.7,19.7,19.7,19.7,1500.0,19.0449,19.0449,19.0449,19.0449,1500.0
2010-09-27 14:30:00,19.7,19.7,19.68,19.68,600.0,19.0449,19.0449,19.0256,19.0256,600.0
2010-09-27 14:40:00,19.7,19.7,19.69,19.69,900.0,19.0449,19.0449,19.0353,19.0353,900.0
2010-09-27 14:50:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-09-27 15:00:00,19.66,19.67,19.65,19.67,900.0,19.0063,19.0159,18.9966,19.0159,900.0
2010-09-27 15:10:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-27 15:20:00,19.64,19.64,19.64,19.64,900.0,18.9869,18.9869,18.9869,18.9869,900.0
2010-09-27 15:30:00,19.64,19.64,19.63,19.63,2700.0,18.9869,18.9869,18.9773,18.9773,2700.0
2010-09-27 15:40:00,19.63,19.64,19.63,19.64,1800.0,18.9773,18.9869,18.9773,18.9869,1800.0
2010-09-27 15:50:00,19.63,19.63,19.61,19.63,13800.0,18.9773,18.9773,18.9579,18.9773,13800.0
2010-09-28 09:30:00,19.69,19.69,19.63,19.63,3900.0,19.0353,19.0353,18.9773,18.9773,3900.0
2010-09-28 09:40:00,19.56,19.56,19.49,19.5,4800.0,18.9096,18.9096,18.8419,18.8516,4800.0
2010-09-28 09:50:00,19.53,19.53,19.49,19.53,1200.0,18.8806,18.8806,18.8419,18.8806,1200.0
2010-09-28 10:00:00,19.52,19.52,19.4,19.46,124500.0,18.8709,18.8709,18.7549,18.8129,124500.0
2010-09-28 10:10:00,19.5,19.51,19.48,19.51,5100.0,18.8516,18.8612,18.8322,18.8612,5100.0
2010-09-28 10:20:00,19.55,19.55,19.55,19.55,2700.0,18.8999,18.8999,18.8999,18.8999,2700.0
2010-09-28 10:30:00,19.56,19.57,19.56,19.57,600.0,18.9096,18.9193,18.9096,18.9193,600.0
2010-09-28 10:40:00,19.57,19.57,19.57,19.57,300.0,18.9193,18.9193,18.9193,18.9193,300.0
2010-09-28 10:50:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-28 11:00:00,19.64,19.64,19.59,19.59,2100.0,18.9869,18.9869,18.9386,18.9386,2100.0
2010-09-28 11:10:00,19.61,19.61,19.61,19.61,300.0,18.9579,18.9579,18.9579,18.9579,300.0
2010-09-28 11:20:00,19.62,19.63,19.62,19.63,1500.0,18.9676,18.9773,18.9676,18.9773,1500.0
2010-09-28 11:30:00,19.66,19.67,19.65,19.66,10200.0,19.0063,19.0159,18.9966,19.0063,10200.0
2010-09-28 11:40:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-28 11:50:00,19.63,19.63,19.62,19.62,3300.0,18.9773,18.9773,18.9676,18.9676,3300.0
2010-09-28 12:00:00,19.6,19.61,19.6,19.6,1500.0,18.9483,18.9579,18.9483,18.9483,1500.0
2010-09-28 12:10:00,19.59,19.61,19.59,19.61,600.0,18.9386,18.9579,18.9386,18.9579,600.0
2010-09-28 12:20:00,19.63,19.64,19.63,19.64,900.0,18.9773,18.9869,18.9773,18.9869,900.0
2010-09-28 12:30:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-28 12:40:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-28 12:50:00,19.62,19.64,19.62,19.64,600.0,18.9676,18.9869,18.9676,18.9869,600.0
2010-09-28 13:00:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-28 13:10:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-28 13:20:00,19.66,19.66,19.64,19.64,3000.0,19.0063,19.0063,18.9869,18.9869,3000.0
2010-09-28 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:00:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:10:00,19.68,19.69,19.67,19.69,1500.0,19.0256,19.0353,19.0159,19.0353,1500.0
2010-09-28 14:20:00,19.66,19.66,19.65,19.65,2100.0,19.0063,19.0063,18.9966,18.9966,2100.0
2010-09-28 14:30:00,19.67,19.67,19.66,19.66,3000.0,19.0159,19.0159,19.0063,19.0063,3000.0
2010-09-28 14:40:00,19.59,19.59,19.59,19.59,12000.0,18.9386,18.9386,18.9386,18.9386,12000.0
2010-09-28 14:50:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:00:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:10:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:20:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-09-28 15:30:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-28 15:40:00,19.73,19.75,19.73,19.75,12000.0,19.0739,19.0933,19.0739,19.0933,12000.0
2010-09-28 15:50:00,19.74,19.77,19.74,19.76,11700.0,19.0836,19.1126,19.0836,19.1029,11700.0
2010-09-29 09:30:00,19.7,19.72,19.7,19.72,3600.0,19.0449,19.0643,19.0449,19.0643,3600.0
2010-09-29 09:40:00,19.75,19.75,19.74,19.75,39900.0,19.0933,19.0933,19.0836,19.0933,39900.0
2010-09-29 09:50:00,19.71,19.71,19.68,19.69,38700.0,19.0546,19.0546,19.0256,19.0353,38700.0
2010-09-29 10:00:00,19.67,19.72,19.67,19.72,30300.0,19.0159,19.0643,19.0159,19.0643,30300.0
2010-09-29 10:10:00,19.7,19.7,19.66,19.66,19800.0,19.0449,19.0449,19.0063,19.0063,19800.0
2010-09-29 10:20:00,19.62,19.62,19.6,19.6,16200.0,18.9676,18.9676,18.9483,18.9483,16200.0
2010-09-29 10:30:00,19.6,19.64,19.6,19.6,3900.0,18.9483,18.9869,18.9483,18.9483,3900.0
2010-09-29 10:40:00,19.61,19.62,19.6,19.62,8400.0,18.9579,18.9676,18.9483,18.9676,8400.0
2010-09-29 10:50:00,19.58,19.58,19.58,19.58,900.0,18.9289,18.9289,18.9289,18.9289,900.0
2010-09-29 11:00:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-29 11:10:00,19.6,19.61,19.59,19.6,30900.0,18.9483,18.9579,18.9386,18.9483,30900.0
2010-09-29 11:20:00,19.6,19.63,19.59,19.63,2100.0,18.9483,18.9773,18.9386,18.9773,2100.0
2010-09-29 11:30:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-29 11:40:00,19.67,19.67,19.67,19.67,5700.0,19.0159,19.0159,19.0159,19.0159,5700.0
2010-09-29 11:50:00,19.67,19.67,19.65,19.65,2700.0,19.0159,19.0159,18.9966,18.9966,2700.0
2010-09-29 12:00:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:20:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-09-29 12:30:00,19.67,19.67,19.64,19.64,2100.0,19.0159,19.0159,18.9869,18.9869,2100.0
2010-09-29 12:40:00,19.64,19.64,19.62,19.62,1200.0,18.9869,18.9869,18.9676,18.9676,1200.0
2010-09-29 12:50:00,19.63,19.65,19.63,19.64,8700.0,18.9773,18.9966,18.9773,18.9869,8700.0
2010-09-29 13:00:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-29 13:10:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-09-29 13:20:00,19.67,19.67,19.67,19.67,900.0,19.0159,19.0159,19.0159,19.0159,900.0
2010-09-29 13:30:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-09-29 13:40:00,19.64,19.64,19.64,19.64,900.0,18.9869,18.9869,18.9869,18.9869,900.0
2010-09-29 13:50:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-29 14:00:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:10:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:20:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:30:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:40:00,19.72,19.72,19.72,19.72,1500.0,19.0643,19.0643,19.0643,19.0643,1500.0
2010-09-29 14:50:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-09-29 15:00:00,19.73,19.73,19.72,19.72,15600.0,19.0739,19.0739,19.0643,19.0643,15600.0
2010-09-29 15:10:00,19.69,19.69,19.67,19.68,1500.0,19.0353,19.0353,19.0159,19.0256,1500.0
2010-09-29 15:20:00,19.68,19.69,19.68,19.69,1500.0,19.0256,19.0353,19.0256,19.0353,1500.0
2010-09-29 15:30:00,19.68,19.69,19.68,19.69,2700.0,19.0256,19.0353,19.0256,19.0353,2700.0
2010-09-29 15:40:00,19.69,19.71,19.68,19.71,6300.0,19.0353,19.0546,19.0256,19.0546,6300.0
2010-09-29 15:50:00,19.73,19.73,19.69,19.69,12300.0,19.0739,19.0739,19.0353,19.0353,12300.0
2010-09-30 09:30:00,19.79,19.86,19.79,19.81,1500.0,19.1319,19.1996,19.1319,19.1513,1500.0
2010-09-30 09:40:00,19.8,19.85,19.79,19.81,8100.0,19.1416,19.1899,19.1319,19.1513,8100.0
2010-09-30 09:50:00,19.78,19.82,19.73,19.82,70200.0,19.1223,19.1609,19.0739,19.1609,70200.0
2010-09-30 10:00:00,19.74,19.78,19.72,19.78,22200.0,19.0836,19.1223,19.0643,19.1223,22200.0
2010-09-30 10:10:00,19.73,19.77,19.73,19.76,2100.0,19.0739,19.1126,19.0739,19.1029,2100.0
2010-09-30 10:20:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-09-30 10:30:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-09-30 10:40:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-09-30 10:50:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-09-30 11:00:00,19.7,19.7,19.66,19.66,45900.0,19.0449,19.0449,19.0063,19.0063,45900.0
2010-09-30 11:10:00,19.69,19.7,19.69,19.7,4200.0,19.0353,19.0449,19.0353,19.0449,4200.0
2010-09-30 11:20:00,19.68,19.73,19.68,19.73,33900.0,19.0256,19.0739,19.0256,19.0739,33900.0
2010-09-30 11:30:00,19.69,19.69,19.68,19.68,7800.0,19.0353,19.0353,19.0256,19.0256,7800.0
2010-09-30 11:40:00,19.69,19.71,19.69,19.71,3000.0,19.0353,19.0546,19.0353,19.0546,3000.0
2010-09-30 11:50:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-30 12:00:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-30 12:10:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:20:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:30:00,19.68,19.73,19.68,19.73,7800.0,19.0256,19.0739,19.0256,19.0739,7800.0
2010-09-30 12:40:00,19.75,19.75,19.75,19.75,2100.0,19.0933,19.0933,19.0933,19.0933,2100.0
2010-09-30 12:50:00,19.77,19.79,19.77,19.79,3000.0,19.1126,19.1319,19.1126,19.1319,3000.0
2010-09-30 13:00:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:20:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-09-30 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:00:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:10:00,19.8,19.81,19.79,19.79,4800.0,19.1416,19.1513,19.1319,19.1319,4800.0
2010-09-30 14:20:00,19.81,19.83,19.81,19.83,4800.0,19.1513,19.1706,19.1513,19.1706,4800.0
2010-09-30 14:30:00,19.86,19.86,19.85,19.85,600.0,19.1996,19.1996,19.1899,19.1899,600.0
2010-09-30 14:40:00,19.85,19.87,19.85,19.87,600.0,19.1899,19.2093,19.1899,19.2093,600.0
2010-09-30 14:50:00,19.88,19.88,19.88,19.88,600.0,19.2189,19.2189,19.2189,19.2189,600.0
2010-09-30 15:00:00,19.85,19.88,19.85,19.86,2400.0,19.1899,19.2189,19.1899,19.1996,2400.0
2010-09-30 15:10:00,19.82,19.82,19.8,19.82,1500.0,19.1609,19.1609,19.1416,19.1609,1500.0
2010-09-30 15:20:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-09-30 15:30:00,19.85,19.85,19.82,19.82,2100.0,19.1899,19.1899,19.1609,19.1609,2100.0
2010-09-30 15:40:00,19.82,19.82,19.79,19.8,3600.0,19.1609,19.1609,19.1319,19.1416,3600.0
2010-09-30 15:50:00,19.84,19.84,19.78,19.78,4200.0,19.1803,19.1803,19.1223,19.1223,4200.0
2010-10-01 09:30:00,19.92,19.92,19.83,19.83,10800.0,19.2576,19.2576,19.1706,19.1706,10800.0
2010-10-01 09:40:00,19.84,19.87,19.8,19.85,3300.0,19.1803,19.2093,19.1416,19.1899,3300.0
2010-10-01 09:50:00,19.85,19.88,19.75,19.83,21000.0,19.1899,19.2189,19.0933,19.1706,21000.0
2010-10-01 10:00:00,19.82,19.83,19.77,19.83,20100.0,19.1609,19.1706,19.1126,19.1706,20100.0
2010-10-01 10:10:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-01 10:20:00,19.71,19.72,19.71,19.72,2100.0,19.0546,19.0643,19.0546,19.0643,2100.0
2010-10-01 10:30:00,19.67,19.67,19.64,19.64,47700.0,19.0159,19.0159,18.9869,18.9869,47700.0
2010-10-01 10:40:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-10-01 10:50:00,19.67,19.67,19.67,19.67,3000.0,19.0159,19.0159,19.0159,19.0159,3000.0
2010-10-01 11:00:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-01 11:10:00,19.66,19.66,19.64,19.64,2400.0,19.0063,19.0063,18.9869,18.9869,2400.0
2010-10-01 11:20:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 11:30:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-01 11:40:00,19.66,19.71,19.66,19.7,9300.0,19.0063,19.0546,19.0063,19.0449,9300.0
2010-10-01 11:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 12:00:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-01 12:10:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-01 12:20:00,19.62,19.62,19.61,19.61,1200.0,18.9676,18.9676,18.9579,18.9579,1200.0
2010-10-01 12:30:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-01 12:40:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-01 12:50:00,19.65,19.65,19.65,19.65,2400.0,18.9966,18.9966,18.9966,18.9966,2400.0
2010-10-01 13:00:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-10-01 13:10:00,19.7,19.71,19.7,19.71,1500.0,19.0449,19.0546,19.0449,19.0546,1500.0
2010-10-01 13:20:00,19.7,19.7,19.7,19.7,900.0,19.0449,19.0449,19.0449,19.0449,900.0
2010-10-01 13:30:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 13:40:00,19.67,19.67,19.65,19.66,5700.0,19.0159,19.0159,18.9966,19.0063,5700.0
2010-10-01 13:50:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-10-01 14:00:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-10-01 14:10:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 14:20:00,19.72,19.72,19.7,19.7,2100.0,19.0643,19.0643,19.0449,19.0449,2100.0
2010-10-01 14:30:00,19.71,19.71,19.71,19.71,600.0,19.0546,19.0546,19.0546,19.0546,600.0
2010-10-01 14:40:00,19.74,19.74,19.73,19.73,600.0,19.0836,19.0836,19.0739,19.0739,600.0
2010-10-01 14:50:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 15:00:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 15:10:00,19.78,19.78,19.78,19.78,3300.0,19.1223,19.1223,19.1223,19.1223,3300.0
2010-10-01 15:20:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-10-01 15:30:00,19.78,19.78,19.78,19.78,1800.0,19.1223,19.1223,19.1223,19.1223,1800.0
2010-10-01 15:40:00,19.77,19.78,19.77,19.78,900.0,19.1126,19.1223,19.1126,19.1223,900.0
2010-10-01 15:50:00,19.77,19.79,19.77,19.77,11100.0,19.1126,19.1319,19.1126,19.1126,11100.0
2010-10-04 09:30:00,19.72,19.8,19.69,19.8,15300.0,19.0643,19.1416,19.0353,19.1416,15300.0
2010-10-04 09:40:00,19.78,19.82,19.78,19.8,5700.0,19.1223,19.1609,19.1223,19.1416,5700.0
2010-10-04 09:50:00,19.79,19.79,19.72,19.72,3900.0,19.1319,19.1319,19.0643,19.0643,3900.0
2010-10-04 10:00:00,19.72,19.78,19.71,19.72,7200.0,19.0643,19.1223,19.0546,19.0643,7200.0
2010-10-04 10:10:00,19.77,19.77,19.77,19.77,1200.0,19.1126,19.1126,19.1126,19.1126,1200.0
2010-10-04 10:20:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-10-04 10:30:00,19.81,19.81,19.78,19.78,600.0,19.1513,19.1513,19.1223,19.1223,600.0
2010-10-04 10:40:00,19.79,19.79,19.75,19.75,5700.0,19.1319,19.1319,19.0933,19.0933,5700.0
2010-10-04 10:50:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-10-04 11:00:00,19.77,19.77,19.74,19.74,1800.0,19.1126,19.1126,19.0836,19.0836,1800.0
2010-10-04 11:10:00,19.7,19.7,19.68,19.68,2100.0,19.0449,19.0449,19.0256,19.0256,2100.0
2010-10-04 11:20:00,19.63,19.63,19.62,19.63,10200.0,18.9773,18.9773,18.9676,18.9773,10200.0
2010-10-04 11:30:00,19.63,19.65,19.63,19.65,1800.0,18.9773,18.9966,18.9773,18.9966,1800.0
2010-10-04 11:40:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-04 11:50:00,19.65,19.65,19.63,19.63,4200.0,18.9966,18.9966,18.9773,18.9773,4200.0
2010-10-04 12:00:00,19.62,19.62,19.6,19.62,84600.0,18.9676,18.9676,18.9483,18.9676,84600.0
2010-10-04 12:10:00,19.61,19.64,19.61,19.64,2100.0,18.9579,18.9869,18.9579,18.9869,2100.0
2010-10-04 12:20:00,19.64,19.64,19.62,19.62,48300.0,18.9869,18.9869,18.9676,18.9676,48300.0
2010-10-04 12:30:00,19.61,19.62,19.61,19.61,17700.0,18.9579,18.9676,18.9579,18.9579,17700.0
2010-10-04 12:40:00,19.65,19.65,19.65,19.65,3600.0,18.9966,18.9966,18.9966,18.9966,3600.0
2010-10-04 12:50:00,19.66,19.68,19.66,19.68,11400.0,19.0063,19.0256,19.0063,19.0256,11400.0
2010-10-04 13:00:00,19.69,19.69,19.68,19.68,1500.0,19.0353,19.0353,19.0256,19.0256,1500.0
2010-10-04 13:10:00,19.71,19.73,19.71,19.71,900.0,19.0546,19.0739,19.0546,19.0546,900.0
2010-10-04 13:20:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-10-04 13:30:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-10-04 13:40:00,19.72,19.72,19.7,19.72,2100.0,19.0643,19.0643,19.0449,19.0643,2100.0
2010-10-04 13:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-04 14:00:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-10-04 14:10:00,19.72,19.72,19.7,19.72,2400.0,19.0643,19.0643,19.0449,19.0643,2400.0
2010-10-04 14:20:00,19.72,19.73,19.7,19.73,1200.0,19.0643,19.0739,19.0449,19.0739,1200.0
2010-10-04 14:30:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-10-04 14:40:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-10-04 14:50:00,19.73,19.73,19.72,19.72,44100.0,19.0739,19.0739,19.0643,19.0643,44100.0
2010-10-04 15:00:00,19.75,19.77,19.74,19.74,3300.0,19.0933,19.1126,19.0836,19.0836,3300.0
2010-10-04 15:10:00,19.75,19.75,19.72,19.72,2400.0,19.0933,19.0933,19.0643,19.0643,2400.0
2010-10-04 15:20:00,19.74,19.76,19.74,19.76,1200.0,19.0836,19.1029,19.0836,19.1029,1200.0
2010-10-04 15:30:00,19.71,19.71,19.69,19.7,19500.0,19.0546,19.0546,19.0353,19.0449,19500.0
2010-10-04 15:40:00,19.7,19.72,19.7,19.71,30300.0,19.0449,19.0643,19.0449,19.0546,30300.0
2010-10-04 15:50:00,19.72,19.74,19.71,19.74,59100.0,19.0643,19.0836,19.0546,19.0836,59100.0
2010-10-05 09:30:00,19.89,19.9,19.89,19.89,2100.0,19.2286,19.2383,19.2286,19.2286,2100.0
2010-10-05 09:40:00,19.89,19.96,19.88,19.96,21000.0,19.2286,19.2963,19.2189,19.2963,21000.0
2010-10-05 09:50:00,19.96,19.98,19.87,19.98,16200.0,19.2963,19.3156,19.2093,19.3156,16200.0
2010-10-05 10:00:00,19.91,19.96,19.86,19.93,4800.0,19.2479,19.2963,19.1996,19.2673,4800.0
2010-10-05 10:10:00,19.92,19.92,19.92,19.92,1500.0,19.2576,19.2576,19.2576,19.2576,1500.0
2010-10-05 10:20:00,19.97,20.0,19.97,20.0,7200.0,19.3059,19.335,19.3059,19.335,7200.0
2010-10-05 10:30:00,20.05,20.05,20.03,20.03,9300.0,19.3833,19.3833,19.364,19.364,9300.0
2010-10-05 10:40:00,20.04,20.05,20.02,20.03,4200.0,19.3736,19.3833,19.3543,19.364,4200.0
2010-10-05 10:50:00,20.05,20.05,20.04,20.05,5700.0,19.3833,19.3833,19.3736,19.3833,5700.0
2010-10-05 11:00:00,20.04,20.05,20.03,20.04,3300.0,19.3736,19.3833,19.364,19.3736,3300.0
2010-10-05 11:10:00,20.03,20.03,20.03,20.03,600.0,19.364,19.364,19.364,19.364,600.0
2010-10-05 11:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-05 11:30:00,20.07,20.09,20.07,20.09,2700.0,19.4026,19.422,19.4026,19.422,2700.0
2010-10-05 11:40:00,20.09,20.14,20.09,20.09,10800.0,19.422,19.4703,19.422,19.422,10800.0
2010-10-05 11:50:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-10-05 12:00:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-10-05 12:10:00,20.1,20.1,20.1,20.1,600.0,19.4316,19.4316,19.4316,19.4316,600.0
2010-10-05 12:20:00,20.1,20.11,20.1,20.11,1800.0,19.4316,19.4413,19.4316,19.4413,1800.0
2010-10-05 12:30:00,20.1,20.11,20.1,20.11,2100.0,19.4316,19.4413,19.4316,19.4413,2100.0
2010-10-05 12:40:00,20.11,20.11,20.1,20.1,4800.0,19.4413,19.4413,19.4316,19.4316,4800.0
2010-10-05 12:50:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-10-05 13:00:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-10-05 13:10:00,20.15,20.16,20.15,20.16,3900.0,19.48,19.4896,19.48,19.4896,3900.0
2010-10-05 13:20:00,20.15,20.15,20.13,20.13,3000.0,19.48,19.48,19.4606,19.4606,3000.0
2010-10-05 13:30:00,20.13,20.13,20.13,20.13,2700.0,19.4606,19.4606,19.4606,19.4606,2700.0
2010-10-05 13:40:00,20.13,20.13,20.13,20.13,3300.0,19.4606,19.4606,19.4606,19.4606,3300.0
2010-10-05 13:50:00,20.14,20.14,20.14,20.14,900.0,19.4703,19.4703,19.4703,19.4703,900.0
2010-10-05 14:00:00,20.13,20.13,20.13,20.13,1200.0,19.4606,19.4606,19.4606,19.4606,1200.0
2010-10-05 14:10:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-10-05 14:20:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 14:30:00,20.12,20.15,20.12,20.15,8400.0,19.451,19.48,19.451,19.48,8400.0
2010-10-05 14:40:00,20.13,20.16,20.13,20.16,2400.0,19.4606,19.4896,19.4606,19.4896,2400.0
2010-10-05 14:50:00,20.15,20.17,20.15,20.17,2700.0,19.48,19.4993,19.48,19.4993,2700.0
2010-10-05 15:00:00,20.18,20.18,20.18,20.18,7800.0,19.509,19.509,19.509,19.509,7800.0
2010-10-05 15:10:00,20.18,20.21,20.18,20.21,1500.0,19.509,19.538,19.509,19.538,1500.0
2010-10-05 15:20:00,20.22,20.22,20.2,20.2,4800.0,19.5476,19.5476,19.5283,19.5283,4800.0
2010-10-05 15:30:00,20.19,20.2,20.19,20.2,1800.0,19.5186,19.5283,19.5186,19.5283,1800.0
2010-10-05 15:40:00,20.19,20.19,20.16,20.17,12000.0,19.5186,19.5186,19.4896,19.4993,12000.0
2010-10-05 15:50:00,20.18,20.19,20.17,20.17,41400.0,19.509,19.5186,19.4993,19.4993,41400.0
2010-10-06 09:30:00,20.18,20.19,20.16,20.19,8100.0,19.509,19.5186,19.4896,19.5186,8100.0
2010-10-06 09:40:00,20.18,20.18,20.13,20.14,3600.0,19.509,19.509,19.4606,19.4703,3600.0
2010-10-06 09:50:00,20.12,20.12,20.12,20.12,1200.0,19.451,19.451,19.451,19.451,1200.0
2010-10-06 10:00:00,20.13,20.15,20.13,20.14,3600.0,19.4606,19.48,19.4606,19.4703,3600.0
2010-10-06 10:10:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-10-06 10:20:00,20.07,20.07,20.06,20.06,1200.0,19.4026,19.4026,19.393,19.393,1200.0
2010-10-06 10:30:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-10-06 10:40:00,20.02,20.02,20.02,20.02,22500.0,19.3543,19.3543,19.3543,19.3543,22500.0
2010-10-06 10:50:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 11:00:00,20.01,20.01,20.01,20.01,4800.0,19.3446,19.3446,19.3446,19.3446,4800.0
2010-10-06 11:10:00,20.03,20.03,20.02,20.02,1800.0,19.364,19.364,19.3543,19.3543,1800.0
2010-10-06 11:20:00,20.02,20.04,20.02,20.04,1200.0,19.3543,19.3736,19.3543,19.3736,1200.0
2010-10-06 11:30:00,20.04,20.06,20.04,20.06,1500.0,19.3736,19.393,19.3736,19.393,1500.0
2010-10-06 11:40:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-06 11:50:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-06 12:00:00,20.04,20.05,20.04,20.04,5400.0,19.3736,19.3833,19.3736,19.3736,5400.0
2010-10-06 12:10:00,20.04,20.04,20.04,20.04,600.0,19.3736,19.3736,19.3736,19.3736,600.0
2010-10-06 12:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-06 12:30:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-06 12:40:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-06 12:50:00,20.02,20.02,20.01,20.01,1200.0,19.3543,19.3543,19.3446,19.3446,1200.0
2010-10-06 13:00:00,19.97,19.97,19.97,19.97,600.0,19.3059,19.3059,19.3059,19.3059,600.0
2010-10-06 13:10:00,19.96,19.96,19.95,19.95,2100.0,19.2963,19.2963,19.2866,19.2866,2100.0
2010-10-06 13:20:00,19.94,19.94,19.94,19.94,300.0,19.2769,19.2769,19.2769,19.2769,300.0
2010-10-06 13:30:00,19.96,19.96,19.95,19.96,13800.0,19.2963,19.2963,19.2866,19.2963,13800.0
2010-10-06 13:40:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-10-06 13:50:00,19.93,19.94,19.92,19.94,2100.0,19.2673,19.2769,19.2576,19.2769,2100.0
2010-10-06 14:00:00,19.95,19.96,19.92,19.96,2400.0,19.2866,19.2963,19.2576,19.2963,2400.0
2010-10-06 14:10:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:20:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:30:00,19.91,19.92,19.91,19.92,6900.0,19.2479,19.2576,19.2479,19.2576,6900.0
2010-10-06 14:40:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-10-06 14:50:00,19.9,19.91,19.9,19.91,1200.0,19.2383,19.2479,19.2383,19.2479,1200.0
2010-10-06 15:00:00,19.9,19.9,19.89,19.9,5100.0,19.2383,19.2383,19.2286,19.2383,5100.0
2010-10-06 15:10:00,19.89,19.89,19.87,19.87,1200.0,19.2286,19.2286,19.2093,19.2093,1200.0
2010-10-06 15:20:00,19.87,19.88,19.86,19.87,2100.0,19.2093,19.2189,19.1996,19.2093,2100.0
2010-10-06 15:30:00,19.88,19.9,19.88,19.9,600.0,19.2189,19.2383,19.2189,19.2383,600.0
2010-10-06 15:40:00,19.94,19.94,19.93,19.94,1800.0,19.2769,19.2769,19.2673,19.2769,1800.0
2010-10-06 15:50:00,19.93,19.94,19.91,19.94,112500.0,19.2673,19.2769,19.2479,19.2769,112500.0
2010-10-07 09:30:00,20.01,20.03,20.01,20.03,1800.0,19.3446,19.364,19.3446,19.364,1800.0
2010-10-07 09:40:00,20.0,20.0,19.92,19.92,23400.0,19.335,19.335,19.2576,19.2576,23400.0
2010-10-07 09:50:00,19.89,19.94,19.89,19.91,20700.0,19.2286,19.2769,19.2286,19.2479,20700.0
2010-10-07 10:00:00,19.87,19.9,19.87,19.9,66000.0,19.2093,19.2383,19.2093,19.2383,66000.0
2010-10-07 10:10:00,19.94,19.94,19.9,19.92,1500.0,19.2769,19.2769,19.2383,19.2576,1500.0
2010-10-07 10:20:00,19.95,20.05,19.95,20.05,1800.0,19.2866,19.3833,19.2866,19.3833,1800.0
2010-10-07 10:30:00,20.07,20.08,20.06,20.07,4500.0,19.4026,19.4123,19.393,19.4026,4500.0
2010-10-07 10:40:00,20.03,20.05,20.03,20.05,2700.0,19.364,19.3833,19.364,19.3833,2700.0
2010-10-07 10:50:00,20.07,20.07,20.05,20.05,6900.0,19.4026,19.4026,19.3833,19.3833,6900.0
2010-10-07 11:00:00,20.06,20.07,20.04,20.04,5100.0,19.393,19.4026,19.3736,19.3736,5100.0
2010-10-07 11:10:00,20.05,20.05,20.02,20.02,1800.0,19.3833,19.3833,19.3543,19.3543,1800.0
2010-10-07 11:20:00,20.04,20.05,20.04,20.05,7200.0,19.3736,19.3833,19.3736,19.3833,7200.0
2010-10-07 11:30:00,20.05,20.09,20.05,20.09,2400.0,19.3833,19.422,19.3833,19.422,2400.0
2010-10-07 11:40:00,20.09,20.09,20.07,20.07,2100.0,19.422,19.422,19.4026,19.4026,2100.0
2010-10-07 11:50:00,20.07,20.08,20.07,20.07,2700.0,19.4026,19.4123,19.4026,19.4026,2700.0
2010-10-07 12:00:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:10:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:20:00,20.05,20.05,20.03,20.03,600.0,19.3833,19.3833,19.364,19.364,600.0
2010-10-07 12:30:00,20.02,20.02,19.94,19.97,40800.0,19.3543,19.3543,19.2769,19.3059,40800.0
2010-10-07 12:40:00,19.98,19.99,19.97,19.97,2400.0,19.3156,19.3253,19.3059,19.3059,2400.0
2010-10-07 12:50:00,19.97,19.98,19.97,19.98,900.0,19.3059,19.3156,19.3059,19.3156,900.0
2010-10-07 13:00:00,19.97,20.02,19.97,20.02,2700.0,19.3059,19.3543,19.3059,19.3543,2700.0
2010-10-07 13:10:00,20.03,20.04,20.03,20.04,2700.0,19.364,19.3736,19.364,19.3736,2700.0
2010-10-07 13:20:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-07 13:30:00,20.02,20.02,20.0,20.02,1200.0,19.3543,19.3543,19.335,19.3543,1200.0
2010-10-07 13:40:00,20.02,20.02,20.0,20.0,2400.0,19.3543,19.3543,19.335,19.335,2400.0
2010-10-07 13:50:00,20.02,20.08,20.01,20.08,3900.0,19.3543,19.4123,19.3446,19.4123,3900.0
2010-10-07 14:00:00,20.08,20.09,20.05,20.06,8400.0,19.4123,19.422,19.3833,19.393,8400.0
2010-10-07 14:10:00,20.07,20.08,20.07,20.08,3300.0,19.4026,19.4123,19.4026,19.4123,3300.0
2010-10-07 14:20:00,20.08,20.08,20.05,20.05,3300.0,19.4123,19.4123,19.3833,19.3833,3300.0
2010-10-07 14:30:00,20.05,20.05,20.05,20.05,1200.0,19.3833,19.3833,19.3833,19.3833,1200.0
2010-10-07 14:40:00,20.05,20.05,20.04,20.04,3300.0,19.3833,19.3833,19.3736,19.3736,3300.0
2010-10-07 14:50:00,20.04,20.06,20.03,20.06,6000.0,19.3736,19.393,19.364,19.393,6000.0
2010-10-07 15:00:00,20.06,20.07,20.06,20.06,3300.0,19.393,19.4026,19.393,19.393,3300.0
2010-10-07 15:10:00,20.07,20.07,20.07,20.07,2100.0,19.4026,19.4026,19.4026,19.4026,2100.0
2010-10-07 15:20:00,20.05,20.07,20.05,20.06,5100.0,19.3833,19.4026,19.3833,19.393,5100.0
2010-10-07 15:30:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-07 15:40:00,20.06,20.08,20.06,20.08,3900.0,19.393,19.4123,19.393,19.4123,3900.0
2010-10-07 15:50:00,20.09,20.09,20.06,20.06,13500.0,19.422,19.422,19.393,19.393,13500.0
2010-10-08 09:30:00,20.07,20.07,20.0,20.06,10200.0,19.4026,19.4026,19.335,19.393,10200.0
2010-10-08 09:40:00,20.1,20.11,20.1,20.11,6300.0,19.4316,19.4413,19.4316,19.4413,6300.0
2010-10-08 09:50:00,20.09,20.13,20.09,20.11,1800.0,19.422,19.4606,19.422,19.4413,1800.0
2010-10-08 10:00:00,20.12,20.15,20.09,20.13,3300.0,19.451,19.48,19.422,19.4606,3300.0
2010-10-08 10:10:00,20.12,20.14,20.12,20.12,1200.0,19.451,19.4703,19.451,19.451,1200.0
2010-10-08 10:20:00,20.11,20.11,20.08,20.08,3000.0,19.4413,19.4413,19.4123,19.4123,3000.0
2010-10-08 10:30:00,20.07,20.08,20.07,20.08,2400.0,19.4026,19.4123,19.4026,19.4123,2400.0
2010-10-08 10:40:00,20.11,20.11,20.09,20.09,3000.0,19.4413,19.4413,19.422,19.422,3000.0
2010-10-08 10:50:00,20.07,20.09,20.07,20.09,2400.0,19.4026,19.422,19.4026,19.422,2400.0
2010-10-08 11:00:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-10-08 11:10:00,20.11,20.16,20.1,20.15,5100.0,19.4413,19.4896,19.4316,19.48,5100.0
2010-10-08 11:20:00,20.17,20.17,20.17,20.17,2400.0,19.4993,19.4993,19.4993,19.4993,2400.0
2010-10-08 11:30:00,20.17,20.23,20.17,20.21,23100.0,19.4993,19.5573,19.4993,19.538,23100.0
2010-10-08 11:40:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-10-08 11:50:00,20.22,20.23,20.22,20.23,900.0,19.5476,19.5573,19.5476,19.5573,900.0
2010-10-08 12:00:00,20.22,20.22,20.21,20.21,3300.0,19.5476,19.5476,19.538,19.538,3300.0
2010-10-08 12:10:00,20.22,20.22,20.22,20.22,300.0,19.5476,19.5476,19.5476,19.5476,300.0
2010-10-08 12:20:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-10-08 12:30:00,20.24,20.24,20.24,20.24,5400.0,19.567,19.567,19.567,19.567,5400.0
2010-10-08 12:40:00,20.27,20.31,20.27,20.3,4800.0,19.596,19.6346,19.596,19.625,4800.0
2010-10-08 12:50:00,20.3,20.3,20.28,20.28,2100.0,19.625,19.625,19.6056,19.6056,2100.0
2010-10-08 13:00:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-08 13:10:00,20.28,20.28,20.28,20.28,2400.0,19.6056,19.6056,19.6056,19.6056,2400.0
2010-10-08 13:20:00,20.29,20.32,20.29,20.31,8400.0,19.6153,19.6443,19.6153,19.6346,8400.0
2010-10-08 13:30:00,20.31,20.31,20.29,20.3,5100.0,19.6346,19.6346,19.6153,19.625,5100.0
2010-10-08 13:40:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-10-08 13:50:00,20.28,20.29,20.27,20.27,2700.0,19.6056,19.6153,19.596,19.596,2700.0
2010-10-08 14:00:00,20.27,20.28,20.25,20.28,4500.0,19.596,19.6056,19.5766,19.6056,4500.0
2010-10-08 14:10:00,20.28,20.28,20.28,20.28,1800.0,19.6056,19.6056,19.6056,19.6056,1800.0
2010-10-08 14:20:00,20.29,20.32,20.29,20.32,1200.0,19.6153,19.6443,19.6153,19.6443,1200.0
2010-10-08 14:30:00,20.3,20.31,20.29,20.31,1200.0,19.625,19.6346,19.6153,19.6346,1200.0
2010-10-08 14:40:00,20.33,20.34,20.33,20.34,5700.0,19.654,19.6636,19.654,19.6636,5700.0
2010-10-08 14:50:00,20.32,20.33,20.32,20.33,2100.0,19.6443,19.654,19.6443,19.654,2100.0
2010-10-08 15:00:00,20.34,20.34,20.32,20.33,1500.0,19.6636,19.6636,19.6443,19.654,1500.0
2010-10-08 15:10:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-08 15:20:00,20.35,20.35,20.33,20.33,2700.0,19.6733,19.6733,19.654,19.654,2700.0
2010-10-08 15:30:00,20.34,20.36,20.34,20.36,2400.0,19.6636,19.683,19.6636,19.683,2400.0
2010-10-08 15:40:00,20.34,20.34,20.34,20.34,1200.0,19.6636,19.6636,19.6636,19.6636,1200.0
2010-10-08 15:50:00,20.35,20.36,20.29,20.29,17400.0,19.6733,19.683,19.6153,19.6153,17400.0
2010-10-11 09:30:00,20.3,20.3,20.29,20.29,900.0,19.625,19.625,19.6153,19.6153,900.0
2010-10-11 09:40:00,20.37,20.38,20.36,20.38,3000.0,19.6926,19.7023,19.683,19.7023,3000.0
2010-10-11 09:50:00,20.35,20.35,20.34,20.35,900.0,19.6733,19.6733,19.6636,19.6733,900.0
2010-10-11 10:00:00,20.33,20.36,20.33,20.36,5700.0,19.654,19.683,19.654,19.683,5700.0
2010-10-11 10:10:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-11 10:20:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-10-11 10:30:00,20.33,20.33,20.28,20.28,13800.0,19.654,19.654,19.6056,19.6056,13800.0
2010-10-11 10:40:00,20.29,20.29,20.25,20.26,3300.0,19.6153,19.6153,19.5766,19.5863,3300.0
2010-10-11 10:50:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-10-11 11:00:00,20.26,20.26,20.24,20.24,600.0,19.5863,19.5863,19.567,19.567,600.0
2010-10-11 11:10:00,20.27,20.27,20.26,20.26,600.0,19.596,19.596,19.5863,19.5863,600.0
2010-10-11 11:20:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-11 11:30:00,20.31,20.32,20.31,20.31,13800.0,19.6346,19.6443,19.6346,19.6346,13800.0
2010-10-11 11:40:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 11:50:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-10-11 12:00:00,20.28,20.28,20.26,20.26,600.0,19.6056,19.6056,19.5863,19.5863,600.0
2010-10-11 12:10:00,20.26,20.28,20.26,20.28,3900.0,19.5863,19.6056,19.5863,19.6056,3900.0
2010-10-11 12:20:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 12:30:00,20.27,20.31,20.27,20.31,1200.0,19.596,19.6346,19.596,19.6346,1200.0
2010-10-11 12:40:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-11 12:50:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:00:00,20.29,20.29,20.29,20.29,1500.0,19.6153,19.6153,19.6153,19.6153,1500.0
2010-10-11 13:10:00,20.29,20.29,20.28,20.28,600.0,19.6153,19.6153,19.6056,19.6056,600.0
2010-10-11 13:20:00,20.28,20.29,20.28,20.29,11100.0,19.6056,19.6153,19.6056,19.6153,11100.0
2010-10-11 13:30:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-11 13:40:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:50:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-11 14:00:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-10-11 14:10:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-11 14:20:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-10-11 14:30:00,20.33,20.35,20.33,20.35,1500.0,19.654,19.6733,19.654,19.6733,1500.0
2010-10-11 14:40:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-10-11 14:50:00,20.34,20.34,20.33,20.33,6300.0,19.6636,19.6636,19.654,19.654,6300.0
2010-10-11 15:00:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-10-11 15:10:00,20.32,20.32,20.3,20.31,27900.0,19.6443,19.6443,19.625,19.6346,27900.0
2010-10-11 15:20:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-11 15:30:00,20.28,20.29,20.28,20.28,6600.0,19.6056,19.6153,19.6056,19.6056,6600.0
2010-10-11 15:40:00,20.23,20.24,20.23,20.24,900.0,19.5573,19.567,19.5573,19.567,900.0
2010-10-11 15:50:00,20.28,20.28,20.26,20.26,13200.0,19.6056,19.6056,19.5863,19.5863,13200.0
2010-10-12 09:30:00,20.18,20.18,20.17,20.18,1200.0,19.509,19.509,19.4993,19.509,1200.0
2010-10-12 09:40:00,20.1,20.1,20.06,20.06,3000.0,19.4316,19.4316,19.393,19.393,3000.0
2010-10-12 09:50:00,20.04,20.08,20.04,20.06,2100.0,19.3736,19.4123,19.3736,19.393,2100.0
2010-10-12 10:00:00,20.05,20.09,20.05,20.09,900.0,19.3833,19.422,19.3833,19.422,900.0
2010-10-12 10:10:00,20.16,20.17,20.16,20.17,8100.0,19.4896,19.4993,19.4896,19.4993,8100.0
2010-10-12 10:20:00,20.19,20.19,20.17,20.17,600.0,19.5186,19.5186,19.4993,19.4993,600.0
2010-10-12 10:30:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-10-12 10:40:00,20.19,20.22,20.18,20.22,2100.0,19.5186,19.5476,19.509,19.5476,2100.0
2010-10-12 10:50:00,20.25,20.3,20.25,20.3,6600.0,19.5766,19.625,19.5766,19.625,6600.0
2010-10-12 11:00:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 11:10:00,20.32,20.32,20.3,20.3,1800.0,19.6443,19.6443,19.625,19.625,1800.0
2010-10-12 11:20:00,20.3,20.3,20.28,20.28,1500.0,19.625,19.625,19.6056,19.6056,1500.0
2010-10-12 11:30:00,20.28,20.28,20.28,20.28,1500.0,19.6056,19.6056,19.6056,19.6056,1500.0
2010-10-12 11:40:00,20.27,20.27,20.26,20.26,1200.0,19.596,19.596,19.5863,19.5863,1200.0
2010-10-12 11:50:00,20.3,20.3,20.3,20.3,2400.0,19.625,19.625,19.625,19.625,2400.0
2010-10-12 12:00:00,20.26,20.26,20.26,20.26,600.0,19.5863,19.5863,19.5863,19.5863,600.0
2010-10-12 12:10:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-10-12 12:20:00,20.3,20.3,20.28,20.28,5100.0,19.625,19.625,19.6056,19.6056,5100.0
2010-10-12 12:30:00,20.26,20.27,20.26,20.27,1500.0,19.5863,19.596,19.5863,19.596,1500.0
2010-10-12 12:40:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-10-12 12:50:00,20.29,20.29,20.29,20.29,1500.0,19.6153,19.6153,19.6153,19.6153,1500.0
2010-10-12 13:00:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:10:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 13:20:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:30:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 13:40:00,20.3,20.3,20.3,20.3,600.0,19.625,19.625,19.625,19.625,600.0
2010-10-12 13:50:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-12 14:00:00,20.28,20.32,20.28,20.3,5700.0,19.6056,19.6443,19.6056,19.625,5700.0
2010-10-12 14:10:00,20.32,20.35,20.32,20.35,3600.0,19.6443,19.6733,19.6443,19.6733,3600.0
2010-10-12 14:20:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-12 14:30:00,20.32,20.32,20.28,20.3,3600.0,19.6443,19.6443,19.6056,19.625,3600.0
2010-10-12 14:40:00,20.33,20.33,20.32,20.32,1500.0,19.654,19.654,19.6443,19.6443,1500.0
2010-10-12 14:50:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-12 15:00:00,20.34,20.34,20.34,20.34,4800.0,19.6636,19.6636,19.6636,19.6636,4800.0
2010-10-12 15:10:00,20.37,20.37,20.36,20.36,6000.0,19.6926,19.6926,19.683,19.683,6000.0
2010-10-12 15:20:00,20.37,20.39,20.37,20.39,900.0,19.6926,19.712,19.6926,19.712,900.0
2010-10-12 15:30:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-10-12 15:40:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-12 15:50:00,20.4,20.4,20.38,20.38,11100.0,19.7217,19.7217,19.7023,19.7023,11100.0
2010-10-13 09:30:00,20.47,20.47,20.46,20.46,600.0,19.7893,19.7893,19.7797,19.7797,600.0
2010-10-13 09:40:00,20.42,20.51,20.42,20.51,4200.0,19.741,19.828,19.741,19.828,4200.0
2010-10-13 09:50:00,20.5,20.54,20.5,20.52,69000.0,19.8183,19.857,19.8183,19.8377,69000.0
2010-10-13 10:00:00,20.53,20.54,20.49,20.49,11700.0,19.8473,19.857,19.8087,19.8087,11700.0
2010-10-13 10:10:00,20.47,20.47,20.44,20.44,14400.0,19.7893,19.7893,19.7603,19.7603,14400.0
2010-10-13 10:20:00,20.44,20.44,20.43,20.43,1200.0,19.7603,19.7603,19.7507,19.7507,1200.0
2010-10-13 10:30:00,20.44,20.47,20.44,20.45,2700.0,19.7603,19.7893,19.7603,19.77,2700.0
2010-10-13 10:40:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 10:50:00,20.46,20.46,20.43,20.46,5400.0,19.7797,19.7797,19.7507,19.7797,5400.0
2010-10-13 11:00:00,20.48,20.48,20.47,20.47,9600.0,19.799,19.799,19.7893,19.7893,9600.0
2010-10-13 11:10:00,20.44,20.44,20.44,20.44,3300.0,19.7603,19.7603,19.7603,19.7603,3300.0
2010-10-13 11:20:00,20.44,20.44,20.42,20.42,2400.0,19.7603,19.7603,19.741,19.741,2400.0
2010-10-13 11:30:00,20.42,20.45,20.42,20.43,6900.0,19.741,19.77,19.741,19.7507,6900.0
2010-10-13 11:40:00,20.41,20.41,20.38,20.41,2700.0,19.7313,19.7313,19.7023,19.7313,2700.0
2010-10-13 11:50:00,20.42,20.42,20.41,20.41,900.0,19.741,19.741,19.7313,19.7313,900.0
2010-10-13 12:00:00,20.43,20.43,20.42,20.42,16800.0,19.7507,19.7507,19.741,19.741,16800.0
2010-10-13 12:10:00,20.4,20.4,20.4,20.4,2100.0,19.7217,19.7217,19.7217,19.7217,2100.0
2010-10-13 12:20:00,20.42,20.44,20.4,20.44,48900.0,19.741,19.7603,19.7217,19.7603,48900.0
2010-10-13 12:30:00,20.43,20.45,20.43,20.45,900.0,19.7507,19.77,19.7507,19.77,900.0
2010-10-13 12:40:00,20.43,20.43,20.42,20.42,7500.0,19.7507,19.7507,19.741,19.741,7500.0
2010-10-13 12:50:00,20.43,20.43,20.42,20.43,31500.0,19.7507,19.7507,19.741,19.7507,31500.0
2010-10-13 13:00:00,20.44,20.44,20.44,20.44,2100.0,19.7603,19.7603,19.7603,19.7603,2100.0
2010-10-13 13:10:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-10-13 13:20:00,20.45,20.46,20.45,20.45,30300.0,19.77,19.7797,19.77,19.77,30300.0
2010-10-13 13:30:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 13:40:00,20.47,20.47,20.47,20.47,1200.0,19.7893,19.7893,19.7893,19.7893,1200.0
2010-10-13 13:50:00,20.47,20.48,20.46,20.47,4800.0,19.7893,19.799,19.7797,19.7893,4800.0
2010-10-13 14:00:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-10-13 14:10:00,20.48,20.5,20.48,20.5,1200.0,19.799,19.8183,19.799,19.8183,1200.0
2010-10-13 14:20:00,20.52,20.52,20.51,20.52,36000.0,19.8377,19.8377,19.828,19.8377,36000.0
2010-10-13 14:30:00,20.51,20.52,20.51,20.52,2700.0,19.828,19.8377,19.828,19.8377,2700.0
2010-10-13 14:40:00,20.5,20.51,20.48,20.48,3000.0,19.8183,19.828,19.799,19.799,3000.0
2010-10-13 14:50:00,20.48,20.5,20.47,20.49,33600.0,19.799,19.8183,19.7893,19.8087,33600.0
2010-10-13 15:00:00,20.5,20.5,20.46,20.48,24900.0,19.8183,19.8183,19.7797,19.799,24900.0
2010-10-13 15:10:00,20.46,20.47,20.46,20.47,2400.0,19.7797,19.7893,19.7797,19.7893,2400.0
2010-10-13 15:20:00,20.48,20.48,20.47,20.47,1800.0,19.799,19.799,19.7893,19.7893,1800.0
2010-10-13 15:30:00,20.45,20.46,20.43,20.43,2100.0,19.77,19.7797,19.7507,19.7507,2100.0
2010-10-13 15:40:00,20.43,20.46,20.42,20.42,43500.0,19.7507,19.7797,19.741,19.741,43500.0
2010-10-13 15:50:00,20.42,20.42,20.37,20.37,6600.0,19.741,19.741,19.6926,19.6926,6600.0
2010-10-14 09:30:00,20.37,20.41,20.33,20.38,2100.0,19.6926,19.7313,19.654,19.7023,2100.0
2010-10-14 09:40:00,20.36,20.44,20.36,20.43,2400.0,19.683,19.7603,19.683,19.7507,2400.0
2010-10-14 09:50:00,20.41,20.41,20.37,20.37,2700.0,19.7313,19.7313,19.6926,19.6926,2700.0
2010-10-14 10:00:00,20.42,20.42,20.4,20.4,1500.0,19.741,19.741,19.7217,19.7217,1500.0
2010-10-14 10:10:00,20.39,20.42,20.38,20.41,13500.0,19.712,19.741,19.7023,19.7313,13500.0
2010-10-14 10:20:00,20.39,20.4,20.39,20.39,3300.0,19.712,19.7217,19.712,19.712,3300.0
2010-10-14 10:30:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-10-14 10:40:00,20.38,20.38,20.36,20.37,1500.0,19.7023,19.7023,19.683,19.6926,1500.0
2010-10-14 10:50:00,20.41,20.41,20.4,20.4,600.0,19.7313,19.7313,19.7217,19.7217,600.0
2010-10-14 11:00:00,20.4,20.4,20.39,20.4,1500.0,19.7217,19.7217,19.712,19.7217,1500.0
2010-10-14 11:10:00,20.41,20.41,20.41,20.41,32100.0,19.7313,19.7313,19.7313,19.7313,32100.0
2010-10-14 11:20:00,20.42,20.42,20.39,20.39,1800.0,19.741,19.741,19.712,19.712,1800.0
2010-10-14 11:30:00,20.39,20.39,20.36,20.36,32400.0,19.712,19.712,19.683,19.683,32400.0
2010-10-14 11:40:00,20.36,20.36,20.33,20.33,1500.0,19.683,19.683,19.654,19.654,1500.0
2010-10-14 11:50:00,20.35,20.36,20.35,20.35,4800.0,19.6733,19.683,19.6733,19.6733,4800.0
2010-10-14 12:00:00,20.37,20.37,20.35,20.35,900.0,19.6926,19.6926,19.6733,19.6733,900.0
2010-10-14 12:10:00,20.35,20.35,20.34,20.34,30600.0,19.6733,19.6733,19.6636,19.6636,30600.0
2010-10-14 12:20:00,20.33,20.33,20.32,20.32,8400.0,19.654,19.654,19.6443,19.6443,8400.0
2010-10-14 12:30:00,20.3,20.31,20.29,20.29,2700.0,19.625,19.6346,19.6153,19.6153,2700.0
2010-10-14 12:40:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-14 12:50:00,20.31,20.32,20.31,20.32,600.0,19.6346,19.6443,19.6346,19.6443,600.0
2010-10-14 13:00:00,20.34,20.34,20.29,20.29,6600.0,19.6636,19.6636,19.6153,19.6153,6600.0
2010-10-14 13:10:00,20.29,20.29,20.28,20.28,1500.0,19.6153,19.6153,19.6056,19.6056,1500.0
2010-10-14 13:20:00,20.27,20.28,20.27,20.28,1500.0,19.596,19.6056,19.596,19.6056,1500.0
2010-10-14 13:30:00,20.28,20.29,20.28,20.29,2700.0,19.6056,19.6153,19.6056,19.6153,2700.0
2010-10-14 13:40:00,20.31,20.32,20.3,20.32,3300.0,19.6346,19.6443,19.625,19.6443,3300.0
2010-10-14 13:50:00,20.32,20.33,20.31,20.33,3300.0,19.6443,19.654,19.6346,19.654,3300.0
2010-10-14 14:00:00,20.34,20.34,20.33,20.33,2100.0,19.6636,19.6636,19.654,19.654,2100.0
2010-10-14 14:10:00,20.33,20.33,20.32,20.32,4500.0,19.654,19.654,19.6443,19.6443,4500.0
2010-10-14 14:20:00,20.32,20.32,20.3,20.3,1800.0,19.6443,19.6443,19.625,19.625,1800.0
2010-10-14 14:30:00,20.29,20.31,20.28,20.28,6900.0,19.6153,19.6346,19.6056,19.6056,6900.0
2010-10-14 14:40:00,20.29,20.29,20.27,20.28,3000.0,19.6153,19.6153,19.596,19.6056,3000.0
2010-10-14 14:50:00,20.28,20.28,20.26,20.26,6600.0,19.6056,19.6056,19.5863,19.5863,6600.0
2010-10-14 15:00:00,20.24,20.25,20.24,20.25,1500.0,19.567,19.5766,19.567,19.5766,1500.0
2010-10-14 15:10:00,20.25,20.25,20.25,20.25,89400.0,19.5766,19.5766,19.5766,19.5766,89400.0
2010-10-14 15:20:00,20.27,20.28,20.27,20.28,5700.0,19.596,19.6056,19.596,19.6056,5700.0
2010-10-14 15:30:00,20.29,20.32,20.28,20.3,2700.0,19.6153,19.6443,19.6056,19.625,2700.0
2010-10-14 15:40:00,20.3,20.32,20.3,20.32,7800.0,19.625,19.6443,19.625,19.6443,7800.0
2010-10-14 15:50:00,20.32,20.36,20.32,20.34,17100.0,19.6443,19.683,19.6443,19.6636,17100.0
2010-10-15 09:30:00,20.51,20.51,20.45,20.45,83700.0,19.828,19.828,19.77,19.77,83700.0
2010-10-15 09:40:00,20.43,20.44,20.41,20.41,76200.0,19.7507,19.7603,19.7313,19.7313,76200.0
2010-10-15 09:50:00,20.41,20.41,20.34,20.4,5400.0,19.7313,19.7313,19.6636,19.7217,5400.0
2010-10-15 10:00:00,20.38,20.44,20.36,20.36,8100.0,19.7023,19.7603,19.683,19.683,8100.0
2010-10-15 10:10:00,20.34,20.34,20.34,20.34,6000.0,19.6636,19.6636,19.6636,19.6636,6000.0
2010-10-15 10:20:00,20.34,20.34,20.28,20.28,4800.0,19.6636,19.6636,19.6056,19.6056,4800.0
2010-10-15 10:30:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-15 10:40:00,20.32,20.32,20.32,20.32,900.0,19.6443,19.6443,19.6443,19.6443,900.0
2010-10-15 10:50:00,20.3,20.34,20.3,20.33,1200.0,19.625,19.6636,19.625,19.654,1200.0
2010-10-15 11:00:00,20.35,20.4,20.33,20.4,3600.0,19.6733,19.7217,19.654,19.7217,3600.0
2010-10-15 11:10:00,20.41,20.44,20.4,20.4,4500.0,19.7313,19.7603,19.7217,19.7217,4500.0
2010-10-15 11:20:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-10-15 11:30:00,20.4,20.41,20.4,20.41,3600.0,19.7217,19.7313,19.7217,19.7313,3600.0
2010-10-15 11:40:00,20.43,20.43,20.38,20.38,900.0,19.7507,19.7507,19.7023,19.7023,900.0
2010-10-15 11:50:00,20.36,20.39,20.36,20.39,600.0,19.683,19.712,19.683,19.712,600.0
2010-10-15 12:00:00,20.39,20.39,20.38,20.38,600.0,19.712,19.712,19.7023,19.7023,600.0
2010-10-15 12:10:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-10-15 12:20:00,20.41,20.42,20.38,20.4,9600.0,19.7313,19.741,19.7023,19.7217,9600.0
2010-10-15 12:30:00,20.41,20.41,20.4,20.4,1200.0,19.7313,19.7313,19.7217,19.7217,1200.0
2010-10-15 12:40:00,20.41,20.41,20.41,20.41,600.0,19.7313,19.7313,19.7313,19.7313,600.0
2010-10-15 12:50:00,20.4,20.41,20.4,20.41,900.0,19.7217,19.7313,19.7217,19.7313,900.0
2010-10-15 13:00:00,20.45,20.45,20.44,20.44,900.0,19.77,19.77,19.7603,19.7603,900.0
2010-10-15 13:10:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-10-15 13:20:00,20.44,20.44,20.44,20.44,1800.0,19.7603,19.7603,19.7603,19.7603,1800.0
2010-10-15 13:30:00,20.46,20.46,20.46,20.46,2100.0,19.7797,19.7797,19.7797,19.7797,2100.0
2010-10-15 13:40:00,20.42,20.43,20.42,20.43,1800.0,19.741,19.7507,19.741,19.7507,1800.0
2010-10-15 13:50:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:00:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:10:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:20:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2010-10-15 14:30:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:40:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:50:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:00:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:10:00,20.41,20.43,20.41,20.42,4800.0,19.7313,19.7507,19.7313,19.741,4800.0
2010-10-15 15:20:00,20.44,20.45,20.43,20.45,2100.0,19.7603,19.77,19.7507,19.77,2100.0
2010-10-15 15:30:00,20.45,20.47,20.44,20.47,3900.0,19.77,19.7893,19.7603,19.7893,3900.0
2010-10-15 15:40:00,20.47,20.47,20.46,20.47,2100.0,19.7893,19.7893,19.7797,19.7893,2100.0
2010-10-15 15:50:00,20.47,20.47,20.44,20.45,11100.0,19.7893,19.7893,19.7603,19.77,11100.0
2010-10-18 09:30:00,20.46,20.5,20.44,20.48,1800.0,19.7797,19.8183,19.7603,19.799,1800.0
2010-10-18 09:40:00,20.46,20.47,20.43,20.47,3600.0,19.7797,19.7893,19.7507,19.7893,3600.0
2010-10-18 09:50:00,20.46,20.5,20.46,20.47,900.0,19.7797,19.8183,19.7797,19.7893,900.0
2010-10-18 10:00:00,20.48,20.48,20.46,20.47,4800.0,19.799,19.799,19.7797,19.7893,4800.0
2010-10-18 10:10:00,20.46,20.48,20.46,20.48,900.0,19.7797,19.799,19.7797,19.799,900.0
2010-10-18 10:20:00,20.46,20.46,20.43,20.43,2700.0,19.7797,19.7797,19.7507,19.7507,2700.0
2010-10-18 10:30:00,20.45,20.46,20.45,20.46,1500.0,19.77,19.7797,19.77,19.7797,1500.0
2010-10-18 10:40:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-18 10:50:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-10-18 11:00:00,20.53,20.53,20.48,20.49,4500.0,19.8473,19.8473,19.799,19.8087,4500.0
2010-10-18 11:10:00,20.48,20.48,20.47,20.48,1800.0,19.799,19.799,19.7893,19.799,1800.0
2010-10-18 11:20:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 11:30:00,20.5,20.5,20.47,20.48,4800.0,19.8183,19.8183,19.7893,19.799,4800.0
2010-10-18 11:40:00,20.47,20.47,20.46,20.47,1800.0,19.7893,19.7893,19.7797,19.7893,1800.0
2010-10-18 11:50:00,20.47,20.48,20.46,20.48,2100.0,19.7893,19.799,19.7797,19.799,2100.0
2010-10-18 12:00:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-10-18 12:10:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-10-18 12:20:00,20.49,20.49,20.48,20.48,1200.0,19.8087,19.8087,19.799,19.799,1200.0
2010-10-18 12:30:00,20.48,20.49,20.48,20.49,11100.0,19.799,19.8087,19.799,19.8087,11100.0
2010-10-18 12:40:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-10-18 12:50:00,20.48,20.48,20.47,20.48,1500.0,19.799,19.799,19.7893,19.799,1500.0
2010-10-18 13:00:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 13:10:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-10-18 13:20:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:30:00,20.51,20.51,20.5,20.5,3000.0,19.828,19.828,19.8183,19.8183,3000.0
2010-10-18 13:40:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:50:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-10-18 14:00:00,20.5,20.5,20.49,20.49,1200.0,19.8183,19.8183,19.8087,19.8087,1200.0
2010-10-18 14:10:00,20.49,20.5,20.49,20.5,3600.0,19.8087,19.8183,19.8087,19.8183,3600.0
2010-10-18 14:20:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-10-18 14:30:00,20.51,20.51,20.51,20.51,3000.0,19.828,19.828,19.828,19.828,3000.0
2010-10-18 14:40:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-10-18 14:50:00,20.52,20.52,20.51,20.51,3300.0,19.8377,19.8377,19.828,19.828,3300.0
2010-10-18 15:00:00,20.53,20.54,20.53,20.54,2100.0,19.8473,19.857,19.8473,19.857,2100.0
2010-10-18 15:10:00,20.53,20.53,20.52,20.52,21300.0,19.8473,19.8473,19.8377,19.8377,21300.0
2010-10-18 15:20:00,20.52,20.53,20.52,20.53,2400.0,19.8377,19.8473,19.8377,19.8473,2400.0
2010-10-18 15:30:00,20.54,20.54,20.52,20.52,3000.0,19.857,19.857,19.8377,19.8377,3000.0
2010-10-18 15:40:00,20.55,20.55,20.55,20.55,5700.0,19.8667,19.8667,19.8667,19.8667,5700.0
2010-10-18 15:50:00,20.55,20.56,20.54,20.56,10500.0,19.8667,19.8763,19.857,19.8763,10500.0
2010-10-19 09:30:00,20.34,20.4,20.32,20.4,1800.0,19.6636,19.7217,19.6443,19.7217,1800.0
2010-10-19 09:40:00,20.38,20.38,20.35,20.35,1500.0,19.7023,19.7023,19.6733,19.6733,1500.0
2010-10-19 09:50:00,20.34,20.34,20.25,20.28,10500.0,19.6636,19.6636,19.5766,19.6056,10500.0
2010-10-19 10:00:00,20.27,20.34,20.27,20.34,20100.0,19.596,19.6636,19.596,19.6636,20100.0
2010-10-19 10:10:00,20.39,20.43,20.36,20.4,5700.0,19.712,19.7507,19.683,19.7217,5700.0
2010-10-19 10:20:00,20.39,20.39,20.38,20.39,87900.0,19.712,19.712,19.7023,19.712,87900.0
2010-10-19 10:30:00,20.38,20.41,20.38,20.39,2100.0,19.7023,19.7313,19.7023,19.712,2100.0
2010-10-19 10:40:00,20.34,20.35,20.34,20.35,1200.0,19.6636,19.6733,19.6636,19.6733,1200.0
2010-10-19 10:50:00,20.4,20.4,20.38,20.39,1200.0,19.7217,19.7217,19.7023,19.712,1200.0
2010-10-19 11:00:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-19 11:10:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:20:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:30:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:40:00,20.4,20.4,20.4,20.4,600.0,19.7217,19.7217,19.7217,19.7217,600.0
2010-10-19 11:50:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-19 12:00:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-10-19 12:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:20:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:40:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:50:00,20.33,20.36,20.33,20.36,1200.0,19.654,19.683,19.654,19.683,1200.0
2010-10-19 13:00:00,20.35,20.35,20.34,20.34,1200.0,19.6733,19.6733,19.6636,19.6636,1200.0
2010-10-19 13:10:00,20.34,20.34,20.32,20.32,900.0,19.6636,19.6636,19.6443,19.6443,900.0
2010-10-19 13:20:00,20.3,20.3,20.29,20.29,600.0,19.625,19.625,19.6153,19.6153,600.0
2010-10-19 13:30:00,20.28,20.29,20.27,20.27,5400.0,19.6056,19.6153,19.596,19.596,5400.0
2010-10-19 13:40:00,20.26,20.26,20.24,20.24,2400.0,19.5863,19.5863,19.567,19.567,2400.0
2010-10-19 13:50:00,20.25,20.25,20.2,20.2,11400.0,19.5766,19.5766,19.5283,19.5283,11400.0
2010-10-19 14:00:00,20.16,20.16,20.11,20.15,46500.0,19.4896,19.4896,19.4413,19.48,46500.0
2010-10-19 14:10:00,20.16,20.17,20.16,20.16,1500.0,19.4896,19.4993,19.4896,19.4896,1500.0
2010-10-19 14:20:00,20.12,20.14,20.1,20.12,44100.0,19.451,19.4703,19.4316,19.451,44100.0
2010-10-19 14:30:00,20.1,20.15,20.09,20.13,14700.0,19.4316,19.48,19.422,19.4606,14700.0
2010-10-19 14:40:00,20.12,20.15,20.12,20.14,5400.0,19.451,19.48,19.451,19.4703,5400.0
2010-10-19 14:50:00,20.16,20.16,20.13,20.13,6000.0,19.4896,19.4896,19.4606,19.4606,6000.0
2010-10-19 15:00:00,20.12,20.13,20.08,20.08,14400.0,19.451,19.4606,19.4123,19.4123,14400.0
2010-10-19 15:10:00,20.09,20.09,20.07,20.08,5700.0,19.422,19.422,19.4026,19.4123,5700.0
2010-10-19 15:20:00,20.07,20.07,20.01,20.01,61800.0,19.4026,19.4026,19.3446,19.3446,61800.0
2010-10-19 15:30:00,20.02,20.02,20.01,20.01,26400.0,19.3543,19.3543,19.3446,19.3446,26400.0
2010-10-19 15:40:00,20.05,20.05,20.03,20.05,1200.0,19.3833,19.3833,19.364,19.3833,1200.0
2010-10-19 15:50:00,20.05,20.13,20.05,20.13,30600.0,19.3833,19.4606,19.3833,19.4606,30600.0
2010-10-20 09:30:00,19.83,19.83,19.56,19.64,62700.0,19.1706,19.1706,18.9096,18.9869,62700.0
2010-10-20 09:40:00,19.57,19.66,19.57,19.66,33000.0,18.9193,19.0063,18.9193,19.0063,33000.0
2010-10-20 09:50:00,19.67,19.67,19.62,19.62,10800.0,19.0159,19.0159,18.9676,18.9676,10800.0
2010-10-20 10:00:00,19.62,19.65,19.59,19.65,49800.0,18.9676,18.9966,18.9386,18.9966,49800.0
2010-10-20 10:10:00,19.63,19.65,19.61,19.64,65400.0,18.9773,18.9966,18.9579,18.9869,65400.0
2010-10-20 10:20:00,19.64,19.64,19.61,19.62,56100.0,18.9869,18.9869,18.9579,18.9676,56100.0
2010-10-20 10:30:00,19.63,19.66,19.63,19.66,58500.0,18.9773,19.0063,18.9773,19.0063,58500.0
2010-10-20 10:40:00,19.66,19.72,19.66,19.72,25500.0,19.0063,19.0643,19.0063,19.0643,25500.0
2010-10-20 10:50:00,19.73,19.75,19.73,19.75,32700.0,19.0739,19.0933,19.0739,19.0933,32700.0
2010-10-20 11:00:00,19.75,19.75,19.72,19.75,48900.0,19.0933,19.0933,19.0643,19.0933,48900.0
2010-10-20 11:10:00,19.79,19.79,19.77,19.77,53100.0,19.1319,19.1319,19.1126,19.1126,53100.0
2010-10-20 11:20:00,19.79,19.81,19.79,19.79,31200.0,19.1319,19.1513,19.1319,19.1319,31200.0
2010-10-20 11:30:00,19.79,19.84,19.79,19.84,39300.0,19.1319,19.1803,19.1319,19.1803,39300.0
2010-10-20 11:40:00,19.85,19.85,19.81,19.81,39000.0,19.1899,19.1899,19.1513,19.1513,39000.0
2010-10-20 11:50:00,19.81,19.81,19.79,19.79,11100.0,19.1513,19.1513,19.1319,19.1319,11100.0
2010-10-20 12:00:00,19.79,19.81,19.79,19.81,22200.0,19.1319,19.1513,19.1319,19.1513,22200.0
2010-10-20 12:10:00,19.82,19.83,19.8,19.83,12900.0,19.1609,19.1706,19.1416,19.1706,12900.0
2010-10-20 12:20:00,19.83,19.83,19.82,19.82,20100.0,19.1706,19.1706,19.1609,19.1609,20100.0
2010-10-20 12:30:00,19.83,19.84,19.83,19.84,11400.0,19.1706,19.1803,19.1706,19.1803,11400.0
2010-10-20 12:40:00,19.84,19.85,19.84,19.85,3900.0,19.1803,19.1899,19.1803,19.1899,3900.0
2010-10-20 12:50:00,19.84,19.85,19.83,19.83,27600.0,19.1803,19.1899,19.1706,19.1706,27600.0
2010-10-20 13:00:00,19.83,19.87,19.83,19.86,18600.0,19.1706,19.2093,19.1706,19.1996,18600.0
2010-10-20 13:10:00,19.84,19.87,19.84,19.87,11400.0,19.1803,19.2093,19.1803,19.2093,11400.0
2010-10-20 13:20:00,19.87,19.87,19.84,19.84,62400.0,19.2093,19.2093,19.1803,19.1803,62400.0
2010-10-20 13:30:00,19.84,19.86,19.84,19.86,73500.0,19.1803,19.1996,19.1803,19.1996,73500.0
2010-10-20 13:40:00,19.85,19.85,19.84,19.84,15000.0,19.1899,19.1899,19.1803,19.1803,15000.0
2010-10-20 13:50:00,19.84,19.85,19.84,19.85,15600.0,19.1803,19.1899,19.1803,19.1899,15600.0
2010-10-20 14:00:00,19.84,19.86,19.78,19.78,29700.0,19.1803,19.1996,19.1223,19.1223,29700.0
2010-10-20 14:10:00,19.8,19.82,19.79,19.81,21900.0,19.1416,19.1609,19.1319,19.1513,21900.0
2010-10-20 14:20:00,19.81,19.82,19.8,19.8,16200.0,19.1513,19.1609,19.1416,19.1416,16200.0
2010-10-20 14:30:00,19.82,19.84,19.82,19.83,27900.0,19.1609,19.1803,19.1609,19.1706,27900.0
2010-10-20 14:40:00,19.83,19.83,19.79,19.79,14700.0,19.1706,19.1706,19.1319,19.1319,14700.0
2010-10-20 14:50:00,19.77,19.79,19.77,19.78,36900.0,19.1126,19.1319,19.1126,19.1223,36900.0
2010-10-20 15:00:00,19.79,19.79,19.76,19.77,36600.0,19.1319,19.1319,19.1029,19.1126,36600.0
2010-10-20 15:10:00,19.77,19.78,19.77,19.77,27000.0,19.1126,19.1223,19.1126,19.1126,27000.0
2010-10-20 15:20:00,19.78,19.78,19.77,19.77,12900.0,19.1223,19.1223,19.1126,19.1126,12900.0
2010-10-20 15:30:00,19.78,19.78,19.74,19.76,29700.0,19.1223,19.1223,19.0836,19.1029,29700.0
2010-10-20 15:40:00,19.76,19.77,19.74,19.76,36900.0,19.1029,19.1126,19.0836,19.1029,36900.0
2010-10-20 15:50:00,19.76,19.76,19.68,19.68,83400.0,19.1029,19.1029,19.0256,19.0256,83400.0
2010-10-21 09:30:00,19.8,19.82,19.75,19.81,3300.0,19.1416,19.1609,19.0933,19.1513,3300.0
2010-10-21 09:40:00,19.79,19.8,19.77,19.77,37500.0,19.1319,19.1416,19.1126,19.1126,37500.0
2010-10-21 09:50:00,19.83,19.85,19.82,19.85,6300.0,19.1706,19.1899,19.1609,19.1899,6300.0
2010-10-21 10:00:00,19.85,19.92,19.8,19.92,52500.0,19.1899,19.2576,19.1416,19.2576,52500.0
2010-10-21 10:10:00,19.92,19.92,19.88,19.9,71100.0,19.2576,19.2576,19.2189,19.2383,71100.0
2010-10-21 10:20:00,19.92,19.93,19.9,19.91,4500.0,19.2576,19.2673,19.2383,19.2479,4500.0
2010-10-21 10:30:00,19.91,19.91,19.9,19.9,1500.0,19.2479,19.2479,19.2383,19.2383,1500.0
2010-10-21 10:40:00,19.9,19.93,19.9,19.93,32700.0,19.2383,19.2673,19.2383,19.2673,32700.0
2010-10-21 10:50:00,19.93,19.93,19.92,19.92,5100.0,19.2673,19.2673,19.2576,19.2576,5100.0
2010-10-21 11:00:00,19.92,19.92,19.92,19.92,900.0,19.2576,19.2576,19.2576,19.2576,900.0
2010-10-21 11:10:00,19.9,19.9,19.86,19.87,6000.0,19.2383,19.2383,19.1996,19.2093,6000.0
2010-10-21 11:20:00,19.86,19.89,19.83,19.83,33300.0,19.1996,19.2286,19.1706,19.1706,33300.0
2010-10-21 11:30:00,19.85,19.85,19.8,19.8,30300.0,19.1899,19.1899,19.1416,19.1416,30300.0
2010-10-21 11:40:00,19.81,19.82,19.79,19.79,37200.0,19.1513,19.1609,19.1319,19.1319,37200.0
2010-10-21 11:50:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-21 12:00:00,19.85,19.85,19.83,19.83,30600.0,19.1899,19.1899,19.1706,19.1706,30600.0
2010-10-21 12:10:00,19.82,19.82,19.82,19.82,3000.0,19.1609,19.1609,19.1609,19.1609,3000.0
2010-10-21 12:20:00,19.82,19.82,19.8,19.81,2700.0,19.1609,19.1609,19.1416,19.1513,2700.0
2010-10-21 12:30:00,19.77,19.77,19.73,19.74,4200.0,19.1126,19.1126,19.0739,19.0836,4200.0
2010-10-21 12:40:00,19.72,19.74,19.7,19.7,2700.0,19.0643,19.0836,19.0449,19.0449,2700.0
2010-10-21 12:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-21 13:00:00,19.71,19.72,19.71,19.72,59700.0,19.0546,19.0643,19.0546,19.0643,59700.0
2010-10-21 13:10:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-21 13:20:00,19.72,19.72,19.72,19.72,14400.0,19.0643,19.0643,19.0643,19.0643,14400.0
2010-10-21 13:30:00,19.71,19.73,19.71,19.73,1200.0,19.0546,19.0739,19.0546,19.0739,1200.0
2010-10-21 13:40:00,19.7,19.7,19.64,19.65,38700.0,19.0449,19.0449,18.9869,18.9966,38700.0
2010-10-21 13:50:00,19.64,19.64,19.57,19.57,4500.0,18.9869,18.9869,18.9193,18.9193,4500.0
2010-10-21 14:00:00,19.57,19.58,19.55,19.58,4800.0,18.9193,18.9289,18.8999,18.9289,4800.0
2010-10-21 14:10:00,19.56,19.56,19.56,19.56,1200.0,18.9096,18.9096,18.9096,18.9096,1200.0
2010-10-21 14:20:00,19.59,19.59,19.57,19.59,61800.0,18.9386,18.9386,18.9193,18.9386,61800.0
2010-10-21 14:30:00,19.62,19.64,19.62,19.62,2400.0,18.9676,18.9869,18.9676,18.9676,2400.0
2010-10-21 14:40:00,19.64,19.64,19.62,19.62,60600.0,18.9869,18.9869,18.9676,18.9676,60600.0
2010-10-21 14:50:00,19.62,19.64,19.62,19.64,6600.0,18.9676,18.9869,18.9676,18.9869,6600.0
2010-10-21 15:00:00,19.65,19.65,19.64,19.64,73800.0,18.9966,18.9966,18.9869,18.9869,73800.0
2010-10-21 15:10:00,19.64,19.7,19.64,19.69,4500.0,18.9869,19.0449,18.9869,19.0353,4500.0
2010-10-21 15:20:00,19.72,19.74,19.72,19.72,3000.0,19.0643,19.0836,19.0643,19.0643,3000.0
2010-10-21 15:30:00,19.72,19.73,19.72,19.73,60900.0,19.0643,19.0739,19.0643,19.0739,60900.0
2010-10-21 15:40:00,19.72,19.72,19.68,19.72,16800.0,19.0643,19.0643,19.0256,19.0643,16800.0
2010-10-21 15:50:00,19.71,19.73,19.71,19.73,104700.0,19.0546,19.0739,19.0546,19.0739,104700.0
2010-10-22 09:30:00,19.75,19.84,19.75,19.83,4800.0,19.0933,19.1803,19.0933,19.1706,4800.0
2010-10-22 09:40:00,19.79,19.79,19.79,19.79,2100.0,19.1319,19.1319,19.1319,19.1319,2100.0
2010-10-22 09:50:00,19.73,19.73,19.72,19.72,900.0,19.0739,19.0739,19.0643,19.0643,900.0
2010-10-22 10:00:00,19.72,19.76,19.72,19.76,12600.0,19.0643,19.1029,19.0643,19.1029,12600.0
2010-10-22 10:10:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-22 10:20:00,19.75,19.77,19.75,19.77,900.0,19.0933,19.1126,19.0933,19.1126,900.0
2010-10-22 10:30:00,19.79,19.81,19.79,19.81,4200.0,19.1319,19.1513,19.1319,19.1513,4200.0
2010-10-22 10:40:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-10-22 10:50:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-10-22 11:00:00,19.84,19.86,19.84,19.86,1800.0,19.1803,19.1996,19.1803,19.1996,1800.0
2010-10-22 11:10:00,19.81,19.81,19.81,19.81,2100.0,19.1513,19.1513,19.1513,19.1513,2100.0
2010-10-22 11:20:00,19.82,19.83,19.81,19.81,1200.0,19.1609,19.1706,19.1513,19.1513,1200.0
2010-10-22 11:30:00,19.85,19.85,19.84,19.84,1200.0,19.1899,19.1899,19.1803,19.1803,1200.0
2010-10-22 11:40:00,19.86,19.87,19.84,19.84,1500.0,19.1996,19.2093,19.1803,19.1803,1500.0
2010-10-22 11:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-22 12:00:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-10-22 12:10:00,19.82,19.83,19.82,19.83,3300.0,19.1609,19.1706,19.1609,19.1706,3300.0
2010-10-22 12:20:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-10-22 12:30:00,19.86,19.88,19.86,19.88,60600.0,19.1996,19.2189,19.1996,19.2189,60600.0
2010-10-22 12:40:00,19.88,19.89,19.88,19.89,34200.0,19.2189,19.2286,19.2189,19.2286,34200.0
2010-10-22 12:50:00,19.89,19.89,19.89,19.89,600.0,19.2286,19.2286,19.2286,19.2286,600.0
2010-10-22 13:00:00,19.87,19.87,19.85,19.86,1500.0,19.2093,19.2093,19.1899,19.1996,1500.0
2010-10-22 13:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:20:00,19.87,19.87,19.87,19.87,1500.0,19.2093,19.2093,19.2093,19.2093,1500.0
2010-10-22 13:30:00,19.86,19.86,19.86,19.86,44100.0,19.1996,19.1996,19.1996,19.1996,44100.0
2010-10-22 13:40:00,19.86,19.86,19.85,19.86,30900.0,19.1996,19.1996,19.1899,19.1996,30900.0
2010-10-22 13:50:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:00:00,19.86,19.86,19.86,19.86,30300.0,19.1996,19.1996,19.1996,19.1996,30300.0
2010-10-22 14:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:20:00,19.86,19.86,19.85,19.86,2100.0,19.1996,19.1996,19.1899,19.1996,2100.0
2010-10-22 14:30:00,19.85,19.85,19.84,19.84,1200.0,19.1899,19.1899,19.1803,19.1803,1200.0
2010-10-22 14:40:00,19.82,19.84,19.82,19.84,30900.0,19.1609,19.1803,19.1609,19.1803,30900.0
2010-10-22 14:50:00,19.84,19.84,19.83,19.84,1200.0,19.1803,19.1803,19.1706,19.1803,1200.0
2010-10-22 15:00:00,19.84,19.87,19.84,19.87,35100.0,19.1803,19.2093,19.1803,19.2093,35100.0
2010-10-22 15:10:00,19.85,19.85,19.84,19.84,3000.0,19.1899,19.1899,19.1803,19.1803,3000.0
2010-10-22 15:20:00,19.83,19.84,19.83,19.84,600.0,19.1706,19.1803,19.1706,19.1803,600.0
2010-10-22 15:30:00,19.83,19.83,19.81,19.81,1800.0,19.1706,19.1706,19.1513,19.1513,1800.0
2010-10-22 15:40:00,19.83,19.84,19.83,19.83,2400.0,19.1706,19.1803,19.1706,19.1706,2400.0
2010-10-22 15:50:00,19.83,19.85,19.82,19.85,12000.0,19.1706,19.1899,19.1609,19.1899,12000.0
2010-10-25 09:30:00,19.92,20.04,19.92,20.04,36600.0,19.2576,19.3736,19.2576,19.3736,36600.0
2010-10-25 09:40:00,20.05,20.09,20.05,20.08,35700.0,19.3833,19.422,19.3833,19.4123,35700.0
2010-10-25 09:50:00,20.07,20.09,20.07,20.09,40200.0,19.4026,19.422,19.4026,19.422,40200.0
2010-10-25 10:00:00,20.08,20.11,20.05,20.07,7800.0,19.4123,19.4413,19.3833,19.4026,7800.0
2010-10-25 10:10:00,20.08,20.08,20.07,20.07,30300.0,19.4123,19.4123,19.4026,19.4026,30300.0
2010-10-25 10:20:00,20.06,20.07,20.06,20.07,3300.0,19.393,19.4026,19.393,19.4026,3300.0
2010-10-25 10:30:00,20.04,20.04,19.96,19.96,8700.0,19.3736,19.3736,19.2963,19.2963,8700.0
2010-10-25 10:40:00,19.91,19.93,19.87,19.93,25200.0,19.2479,19.2673,19.2093,19.2673,25200.0
2010-10-25 10:50:00,19.93,19.94,19.88,19.88,26400.0,19.2673,19.2769,19.2189,19.2189,26400.0
2010-10-25 11:00:00,19.87,19.89,19.66,19.75,125700.0,19.2093,19.2286,19.0063,19.0933,125700.0
2010-10-25 11:10:00,19.75,19.75,19.67,19.71,222600.0,19.0933,19.0933,19.0159,19.0546,222600.0
2010-10-25 11:20:00,19.72,19.75,19.7,19.72,207300.0,19.0643,19.0933,19.0449,19.0643,207300.0
2010-10-25 11:30:00,19.73,19.77,19.73,19.77,181800.0,19.0739,19.1126,19.0739,19.1126,181800.0
2010-10-25 11:40:00,19.76,19.83,19.76,19.8,45300.0,19.1029,19.1706,19.1029,19.1416,45300.0
2010-10-25 11:50:00,19.78,19.82,19.55,19.59,623400.0,19.1223,19.1609,18.8999,18.9386,623400.0
2010-10-25 12:00:00,19.59,19.61,19.59,19.6,37500.0,18.9386,18.9579,18.9386,18.9483,37500.0
2010-10-25 12:10:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-25 12:20:00,19.61,19.61,19.57,19.59,60000.0,18.9579,18.9579,18.9193,18.9386,60000.0
2010-10-25 12:30:00,19.6,19.6,19.58,19.58,900.0,18.9483,18.9483,18.9289,18.9289,900.0
2010-10-25 12:40:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-25 12:50:00,19.59,19.6,19.59,19.6,1500.0,18.9386,18.9483,18.9386,18.9483,1500.0
2010-10-25 13:00:00,19.58,19.58,19.58,19.58,600.0,18.9289,18.9289,18.9289,18.9289,600.0
2010-10-25 13:10:00,19.61,19.65,19.61,19.65,6000.0,18.9579,18.9966,18.9579,18.9966,6000.0
2010-10-25 13:20:00,19.64,19.65,19.64,19.64,45600.0,18.9869,18.9966,18.9869,18.9869,45600.0
2010-10-25 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 14:00:00,19.64,19.65,19.64,19.65,2400.0,18.9869,18.9966,18.9869,18.9966,2400.0
2010-10-25 14:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-10-25 14:20:00,19.66,19.66,19.66,19.66,600.0,19.0063,19.0063,19.0063,19.0063,600.0
2010-10-25 14:30:00,19.68,19.68,19.64,19.64,4500.0,19.0256,19.0256,18.9869,18.9869,4500.0
2010-10-25 14:40:00,19.64,19.65,19.63,19.65,21300.0,18.9869,18.9966,18.9773,18.9966,21300.0
2010-10-25 14:50:00,19.65,19.65,19.65,19.65,3600.0,18.9966,18.9966,18.9966,18.9966,3600.0
2010-10-25 15:00:00,19.64,19.65,19.64,19.65,1800.0,18.9869,18.9966,18.9869,18.9966,1800.0
2010-10-25 15:10:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-10-25 15:20:00,19.67,19.67,19.67,19.67,6000.0,19.0159,19.0159,19.0159,19.0159,6000.0
2010-10-25 15:30:00,19.65,19.65,19.61,19.61,900.0,18.9966,18.9966,18.9579,18.9579,900.0
2010-10-25 15:40:00,19.61,19.62,19.56,19.56,15000.0,18.9579,18.9676,18.9096,18.9096,15000.0
2010-10-25 15:50:00,19.56,19.56,19.53,19.54,22200.0,18.9096,18.9096,18.8806,18.8902,22200.0
2010-10-26 09:30:00,19.52,19.52,19.32,19.39,30900.0,18.8709,18.8709,18.6776,18.7452,30900.0
2010-10-26 09:40:00,19.38,19.4,19.38,19.4,20700.0,18.7356,18.7549,18.7356,18.7549,20700.0
2010-10-26 09:50:00,19.39,19.41,19.39,19.41,11700.0,18.7452,18.7646,18.7452,18.7646,11700.0
2010-10-26 10:00:00,19.41,19.47,19.41,19.46,71400.0,18.7646,18.8226,18.7646,18.8129,71400.0
2010-10-26 10:10:00,19.45,19.49,19.44,19.46,41400.0,18.8032,18.8419,18.7936,18.8129,41400.0
2010-10-26 10:20:00,19.48,19.49,19.46,19.49,6900.0,18.8322,18.8419,18.8129,18.8419,6900.0
2010-10-26 10:30:00,19.48,19.48,19.46,19.46,5700.0,18.8322,18.8322,18.8129,18.8129,5700.0
2010-10-26 10:40:00,19.47,19.47,19.45,19.46,6000.0,18.8226,18.8226,18.8032,18.8129,6000.0
2010-10-26 10:50:00,19.48,19.51,19.47,19.51,7200.0,18.8322,18.8612,18.8226,18.8612,7200.0
2010-10-26 11:00:00,19.53,19.56,19.52,19.52,3300.0,18.8806,18.9096,18.8709,18.8709,3300.0
2010-10-26 11:10:00,19.5,19.54,19.5,19.53,15600.0,18.8516,18.8902,18.8516,18.8806,15600.0
2010-10-26 11:20:00,19.53,19.56,19.53,19.55,8100.0,18.8806,18.9096,18.8806,18.8999,8100.0
2010-10-26 11:30:00,19.55,19.55,19.54,19.54,3000.0,18.8999,18.8999,18.8902,18.8902,3000.0
2010-10-26 11:40:00,19.52,19.53,19.52,19.52,2700.0,18.8709,18.8806,18.8709,18.8709,2700.0
2010-10-26 11:50:00,19.53,19.54,19.53,19.54,10500.0,18.8806,18.8902,18.8806,18.8902,10500.0
2010-10-26 12:00:00,19.55,19.56,19.54,19.54,40200.0,18.8999,18.9096,18.8902,18.8902,40200.0
2010-10-26 12:10:00,19.56,19.59,19.56,19.59,1800.0,18.9096,18.9386,18.9096,18.9386,1800.0
2010-10-26 12:20:00,19.59,19.59,19.59,19.59,1500.0,18.9386,18.9386,18.9386,18.9386,1500.0
2010-10-26 12:30:00,19.58,19.58,19.58,19.58,300.0,18.9289,18.9289,18.9289,18.9289,300.0
2010-10-26 12:40:00,19.57,19.57,19.55,19.55,3300.0,18.9193,18.9193,18.8999,18.8999,3300.0
2010-10-26 12:50:00,19.57,19.58,19.57,19.58,4500.0,18.9193,18.9289,18.9193,18.9289,4500.0
2010-10-26 13:00:00,19.58,19.58,19.58,19.58,900.0,18.9289,18.9289,18.9289,18.9289,900.0
2010-10-26 13:10:00,19.59,19.61,19.58,19.58,4200.0,18.9386,18.9579,18.9289,18.9289,4200.0
2010-10-26 13:20:00,19.59,19.59,19.57,19.57,4800.0,18.9386,18.9386,18.9193,18.9193,4800.0
2010-10-26 13:30:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-10-26 13:40:00,19.57,19.58,19.57,19.57,2100.0,18.9193,18.9289,18.9193,18.9193,2100.0
2010-10-26 13:50:00,19.52,19.52,19.52,19.52,2700.0,18.8709,18.8709,18.8709,18.8709,2700.0
2010-10-26 14:00:00,19.53,19.55,19.51,19.51,7200.0,18.8806,18.8999,18.8612,18.8612,7200.0
2010-10-26 14:10:00,19.49,19.52,19.49,19.52,22500.0,18.8419,18.8709,18.8419,18.8709,22500.0
2010-10-26 14:20:00,19.53,19.53,19.51,19.53,6000.0,18.8806,18.8806,18.8612,18.8806,6000.0
2010-10-26 14:30:00,19.54,19.54,19.51,19.53,6900.0,18.8902,18.8902,18.8612,18.8806,6900.0
2010-10-26 14:40:00,19.53,19.54,19.51,19.52,6600.0,18.8806,18.8902,18.8612,18.8709,6600.0
2010-10-26 14:50:00,19.52,19.52,19.51,19.51,12000.0,18.8709,18.8709,18.8612,18.8612,12000.0
2010-10-26 15:00:00,19.51,19.52,19.51,19.51,5100.0,18.8612,18.8709,18.8612,18.8612,5100.0
2010-10-26 15:10:00,19.53,19.53,19.51,19.52,16200.0,18.8806,18.8806,18.8612,18.8709,16200.0
2010-10-26 15:20:00,19.53,19.53,19.51,19.51,10200.0,18.8806,18.8806,18.8612,18.8612,10200.0
2010-10-26 15:30:00,19.5,19.51,19.49,19.51,29700.0,18.8516,18.8612,18.8419,18.8612,29700.0
2010-10-26 15:40:00,19.5,19.5,19.48,19.49,17100.0,18.8516,18.8516,18.8322,18.8419,17100.0
2010-10-26 15:50:00,19.48,19.48,19.44,19.45,47700.0,18.8322,18.8322,18.7936,18.8032,47700.0
2010-10-27 09:30:00,19.32,19.48,19.32,19.45,66300.0,18.6776,18.8322,18.6776,18.8032,66300.0
2010-10-27 09:40:00,19.47,19.51,19.47,19.51,22800.0,18.8226,18.8612,18.8226,18.8612,22800.0
2010-10-27 09:50:00,19.53,19.57,19.53,19.56,6000.0,18.8806,18.9193,18.8806,18.9096,6000.0
2010-10-27 10:00:00,19.6,19.6,19.52,19.53,44100.0,18.9483,18.9483,18.8709,18.8806,44100.0
2010-10-27 10:10:00,19.53,19.56,19.53,19.53,51300.0,18.8806,18.9096,18.8806,18.8806,51300.0
2010-10-27 10:20:00,19.52,19.52,19.42,19.42,19800.0,18.8709,18.8709,18.7742,18.7742,19800.0
2010-10-27 10:30:00,19.41,19.45,19.4,19.42,60900.0,18.7646,18.8032,18.7549,18.7742,60900.0
2010-10-27 10:40:00,19.43,19.43,19.43,19.43,15600.0,18.7839,18.7839,18.7839,18.7839,15600.0
2010-10-27 10:50:00,19.44,19.44,19.38,19.39,35700.0,18.7936,18.7936,18.7356,18.7452,35700.0
2010-10-27 11:00:00,19.36,19.36,19.3,19.3,30000.0,18.7162,18.7162,18.6582,18.6582,30000.0
2010-10-27 11:10:00,19.31,19.34,19.31,19.32,110100.0,18.6679,18.6969,18.6679,18.6776,110100.0
2010-10-27 11:20:00,19.32,19.33,19.29,19.3,63600.0,18.6776,18.6872,18.6486,18.6582,63600.0
2010-10-27 11:30:00,19.31,19.36,19.31,19.36,63600.0,18.6679,18.7162,18.6679,18.7162,63600.0
2010-10-27 11:40:00,19.37,19.37,19.37,19.37,4200.0,18.7259,18.7259,18.7259,18.7259,4200.0
2010-10-27 11:50:00,19.38,19.39,19.37,19.37,9000.0,18.7356,18.7452,18.7259,18.7259,9000.0
2010-10-27 12:00:00,19.37,19.37,19.37,19.37,0.0,18.7259,18.7259,18.7259,18.7259,0.0
2010-10-27 12:10:00,19.41,19.41,19.41,19.41,11700.0,18.7646,18.7646,18.7646,18.7646,11700.0
2010-10-27 12:20:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:30:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-10-27 12:40:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:50:00,19.4,19.4,19.4,19.4,300.0,18.7549,18.7549,18.7549,18.7549,300.0
2010-10-27 13:00:00,19.42,19.42,19.41,19.41,1500.0,18.7742,18.7742,18.7646,18.7646,1500.0
2010-10-27 13:10:00,19.4,19.41,19.4,19.4,1500.0,18.7549,18.7646,18.7549,18.7549,1500.0
2010-10-27 13:20:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-10-27 13:30:00,19.44,19.45,19.44,19.45,1500.0,18.7936,18.8032,18.7936,18.8032,1500.0
2010-10-27 13:40:00,19.47,19.48,19.47,19.48,2100.0,18.8226,18.8322,18.8226,18.8322,2100.0
2010-10-27 13:50:00,19.47,19.48,19.45,19.48,2700.0,18.8226,18.8322,18.8032,18.8322,2700.0
2010-10-27 14:00:00,19.49,19.52,19.49,19.52,4500.0,18.8419,18.8709,18.8419,18.8709,4500.0
2010-10-27 14:10:00,19.53,19.53,19.53,19.53,7800.0,18.8806,18.8806,18.8806,18.8806,7800.0
2010-10-27 14:20:00,19.53,19.55,19.53,19.55,6300.0,18.8806,18.8999,18.8806,18.8999,6300.0
2010-10-27 14:30:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-10-27 14:40:00,19.58,19.6,19.58,19.6,5400.0,18.9289,18.9483,18.9289,18.9483,5400.0
2010-10-27 14:50:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-27 15:00:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-10-27 15:10:00,19.56,19.57,19.56,19.56,4200.0,18.9096,18.9193,18.9096,18.9096,4200.0
2010-10-27 15:20:00,19.57,19.62,19.57,19.62,2100.0,18.9193,18.9676,18.9193,18.9676,2100.0
2010-10-27 15:30:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-27 15:40:00,19.67,19.67,19.66,19.67,3000.0,19.0159,19.0159,19.0063,19.0159,3000.0
2010-10-27 15:50:00,19.68,19.69,19.67,19.69,29700.0,19.0256,19.0353,19.0159,19.0353,29700.0
2010-10-28 09:30:00,19.76,19.93,19.76,19.93,10800.0,19.1029,19.2673,19.1029,19.2673,10800.0
2010-10-28 09:40:00,19.92,19.92,19.83,19.83,9300.0,19.2576,19.2576,19.1706,19.1706,9300.0
2010-10-28 09:50:00,19.83,19.88,19.82,19.88,7800.0,19.1706,19.2189,19.1609,19.2189,7800.0
2010-10-28 10:00:00,19.86,19.86,19.82,19.82,3600.0,19.1996,19.1996,19.1609,19.1609,3600.0
2010-10-28 10:10:00,19.8,19.8,19.71,19.73,14400.0,19.1416,19.1416,19.0546,19.0739,14400.0
2010-10-28 10:20:00,19.74,19.75,19.71,19.71,2400.0,19.0836,19.0933,19.0546,19.0546,2400.0
2010-10-28 10:30:00,19.71,19.71,19.67,19.67,3600.0,19.0546,19.0546,19.0159,19.0159,3600.0
2010-10-28 10:40:00,19.68,19.69,19.68,19.69,3300.0,19.0256,19.0353,19.0256,19.0353,3300.0
2010-10-28 10:50:00,19.69,19.7,19.69,19.7,600.0,19.0353,19.0449,19.0353,19.0449,600.0
2010-10-28 11:00:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 11:10:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 11:20:00,19.75,19.78,19.75,19.76,3600.0,19.0933,19.1223,19.0933,19.1029,3600.0
2010-10-28 11:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 11:40:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-10-28 11:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 12:00:00,19.71,19.74,19.71,19.74,2700.0,19.0546,19.0836,19.0546,19.0836,2700.0
2010-10-28 12:10:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-10-28 12:20:00,19.75,19.75,19.72,19.72,4800.0,19.0933,19.0933,19.0643,19.0643,4800.0
2010-10-28 12:30:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-28 12:40:00,19.75,19.75,19.74,19.75,1500.0,19.0933,19.0933,19.0836,19.0933,1500.0
2010-10-28 12:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-10-28 13:00:00,19.74,19.77,19.74,19.77,3000.0,19.0836,19.1126,19.0836,19.1126,3000.0
2010-10-28 13:10:00,19.78,19.81,19.78,19.81,2100.0,19.1223,19.1513,19.1223,19.1513,2100.0
2010-10-28 13:20:00,19.78,19.78,19.78,19.78,3300.0,19.1223,19.1223,19.1223,19.1223,3300.0
2010-10-28 13:30:00,19.82,19.82,19.8,19.81,12000.0,19.1609,19.1609,19.1416,19.1513,12000.0
2010-10-28 13:40:00,19.81,19.81,19.78,19.78,13800.0,19.1513,19.1513,19.1223,19.1223,13800.0
2010-10-28 13:50:00,19.78,19.8,19.78,19.79,13500.0,19.1223,19.1416,19.1223,19.1319,13500.0
2010-10-28 14:00:00,19.79,19.79,19.78,19.78,11100.0,19.1319,19.1319,19.1223,19.1223,11100.0
2010-10-28 14:10:00,19.8,19.8,19.78,19.79,3900.0,19.1416,19.1416,19.1223,19.1319,3900.0
2010-10-28 14:20:00,19.79,19.81,19.79,19.81,8400.0,19.1319,19.1513,19.1319,19.1513,8400.0
2010-10-28 14:30:00,19.83,19.83,19.82,19.82,3300.0,19.1706,19.1706,19.1609,19.1609,3300.0
2010-10-28 14:40:00,19.82,19.83,19.82,19.83,4200.0,19.1609,19.1706,19.1609,19.1706,4200.0
2010-10-28 14:50:00,19.84,19.86,19.84,19.86,1800.0,19.1803,19.1996,19.1803,19.1996,1800.0
2010-10-28 15:00:00,19.85,19.85,19.84,19.85,1200.0,19.1899,19.1899,19.1803,19.1899,1200.0
2010-10-28 15:10:00,19.85,19.85,19.82,19.82,10200.0,19.1899,19.1899,19.1609,19.1609,10200.0
2010-10-28 15:20:00,19.82,19.82,19.8,19.81,7200.0,19.1609,19.1609,19.1416,19.1513,7200.0
2010-10-28 15:30:00,19.8,19.81,19.8,19.81,1200.0,19.1416,19.1513,19.1416,19.1513,1200.0
2010-10-28 15:40:00,19.81,19.82,19.8,19.82,2100.0,19.1513,19.1609,19.1416,19.1609,2100.0
2010-10-28 15:50:00,19.8,19.8,19.78,19.78,13200.0,19.1416,19.1416,19.1223,19.1223,13200.0
2010-10-29 09:30:00,19.73,19.81,19.73,19.81,3300.0,19.0739,19.1513,19.0739,19.1513,3300.0
2010-10-29 09:40:00,19.78,19.8,19.77,19.8,2100.0,19.1223,19.1416,19.1126,19.1416,2100.0
2010-10-29 09:50:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-10-29 10:00:00,19.81,19.85,19.8,19.85,2700.0,19.1513,19.1899,19.1416,19.1899,2700.0
2010-10-29 10:10:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-29 10:20:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-10-29 10:30:00,19.88,19.88,19.86,19.86,31500.0,19.2189,19.2189,19.1996,19.1996,31500.0
2010-10-29 10:40:00,19.84,19.84,19.84,19.84,29400.0,19.1803,19.1803,19.1803,19.1803,29400.0
2010-10-29 10:50:00,19.84,19.85,19.83,19.85,33000.0,19.1803,19.1899,19.1706,19.1899,33000.0
2010-10-29 11:00:00,19.86,19.87,19.86,19.87,12000.0,19.1996,19.2093,19.1996,19.2093,12000.0
2010-10-29 11:10:00,19.86,19.87,19.86,19.86,39000.0,19.1996,19.2093,19.1996,19.1996,39000.0
2010-10-29 11:20:00,19.86,19.87,19.85,19.87,30600.0,19.1996,19.2093,19.1899,19.2093,30600.0
2010-10-29 11:30:00,19.86,19.86,19.82,19.86,32400.0,19.1996,19.1996,19.1609,19.1996,32400.0
2010-10-29 11:40:00,19.85,19.85,19.84,19.85,1500.0,19.1899,19.1899,19.1803,19.1899,1500.0
2010-10-29 11:50:00,19.84,19.85,19.84,19.85,2400.0,19.1803,19.1899,19.1803,19.1899,2400.0
2010-10-29 12:00:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-10-29 12:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-10-29 12:20:00,19.88,19.88,19.88,19.88,30300.0,19.2189,19.2189,19.2189,19.2189,30300.0
2010-10-29 12:30:00,19.89,19.89,19.89,19.89,600.0,19.2286,19.2286,19.2286,19.2286,600.0
2010-10-29 12:40:00,19.89,19.89,19.89,19.89,30600.0,19.2286,19.2286,19.2286,19.2286,30600.0
2010-10-29 12:50:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:00:00,19.89,19.89,19.89,19.89,1500.0,19.2286,19.2286,19.2286,19.2286,1500.0
2010-10-29 13:10:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:20:00,19.86,19.87,19.86,19.87,900.0,19.1996,19.2093,19.1996,19.2093,900.0
2010-10-29 13:30:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-29 13:40:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-29 13:50:00,19.85,19.88,19.85,19.88,1500.0,19.1899,19.2189,19.1899,19.2189,1500.0
2010-10-29 14:00:00,19.85,19.86,19.85,19.86,900.0,19.1899,19.1996,19.1899,19.1996,900.0
2010-10-29 14:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-29 14:20:00,19.85,19.85,19.84,19.84,600.0,19.1899,19.1899,19.1803,19.1803,600.0
2010-10-29 14:30:00,19.85,19.85,19.84,19.84,39600.0,19.1899,19.1899,19.1803,19.1803,39600.0
2010-10-29 14:40:00,19.84,19.85,19.84,19.84,2100.0,19.1803,19.1899,19.1803,19.1803,2100.0
2010-10-29 14:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-29 15:00:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-10-29 15:10:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-10-29 15:20:00,19.84,19.84,19.83,19.83,1800.0,19.1803,19.1803,19.1706,19.1706,1800.0
2010-10-29 15:30:00,19.84,19.85,19.84,19.85,15000.0,19.1803,19.1899,19.1803,19.1899,15000.0
2010-10-29 15:40:00,19.85,19.86,19.84,19.84,2400.0,19.1899,19.1996,19.1803,19.1803,2400.0
2010-10-29 15:50:00,19.84,19.86,19.84,19.84,6000.0,19.1803,19.1996,19.1803,19.1803,6000.0
2010-11-01 09:30:00,19.81,19.81,19.77,19.79,6000.0,19.1513,19.1513,19.1126,19.1319,6000.0
2010-11-01 09:40:00,19.83,19.86,19.83,19.86,1800.0,19.1706,19.1996,19.1706,19.1996,1800.0
2010-11-01 09:50:00,19.88,19.89,19.85,19.85,2100.0,19.2189,19.2286,19.1899,19.1899,2100.0
2010-11-01 10:00:00,19.86,19.91,19.86,19.91,7200.0,19.1996,19.2479,19.1996,19.2479,7200.0
2010-11-01 10:10:00,19.92,19.92,19.89,19.89,600.0,19.2576,19.2576,19.2286,19.2286,600.0
2010-11-01 10:20:00,19.89,19.89,19.89,19.89,2700.0,19.2286,19.2286,19.2286,19.2286,2700.0
2010-11-01 10:30:00,19.93,19.93,19.9,19.92,2400.0,19.2673,19.2673,19.2383,19.2576,2400.0
2010-11-01 10:40:00,19.92,19.92,19.92,19.92,600.0,19.2576,19.2576,19.2576,19.2576,600.0
2010-11-01 10:50:00,19.9,19.91,19.89,19.89,2700.0,19.2383,19.2479,19.2286,19.2286,2700.0
2010-11-01 11:00:00,19.87,19.87,19.82,19.86,15300.0,19.2093,19.2093,19.1609,19.1996,15300.0
2010-11-01 11:10:00,19.87,19.87,19.81,19.81,2400.0,19.2093,19.2093,19.1513,19.1513,2400.0
2010-11-01 11:20:00,19.81,19.81,19.78,19.78,1800.0,19.1513,19.1513,19.1223,19.1223,1800.0
2010-11-01 11:30:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-11-01 11:40:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-11-01 11:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:00:00,19.77,19.77,19.76,19.76,1200.0,19.1126,19.1126,19.1029,19.1029,1200.0
2010-11-01 12:10:00,19.76,19.77,19.76,19.77,1800.0,19.1029,19.1126,19.1029,19.1126,1800.0
2010-11-01 12:20:00,19.76,19.76,19.76,19.76,32100.0,19.1029,19.1029,19.1029,19.1029,32100.0
2010-11-01 12:30:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:40:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-01 13:00:00,19.74,19.74,19.72,19.72,6600.0,19.0836,19.0836,19.0643,19.0643,6600.0
2010-11-01 13:10:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-01 13:20:00,19.73,19.74,19.73,19.74,1500.0,19.0739,19.0836,19.0739,19.0836,1500.0
2010-11-01 13:30:00,19.74,19.76,19.74,19.75,1800.0,19.0836,19.1029,19.0836,19.0933,1800.0
2010-11-01 13:40:00,19.76,19.77,19.76,19.77,3600.0,19.1029,19.1126,19.1029,19.1126,3600.0
2010-11-01 13:50:00,19.77,19.77,19.75,19.76,1200.0,19.1126,19.1126,19.0933,19.1029,1200.0
2010-11-01 14:00:00,19.76,19.77,19.76,19.76,2400.0,19.1029,19.1126,19.1029,19.1029,2400.0
2010-11-01 14:10:00,19.76,19.76,19.75,19.76,6300.0,19.1029,19.1029,19.0933,19.1029,6300.0
2010-11-01 14:20:00,19.75,19.75,19.75,19.75,3600.0,19.0933,19.0933,19.0933,19.0933,3600.0
2010-11-01 14:30:00,19.73,19.75,19.73,19.74,2700.0,19.0739,19.0933,19.0739,19.0836,2700.0
2010-11-01 14:40:00,19.72,19.72,19.71,19.72,2100.0,19.0643,19.0643,19.0546,19.0643,2100.0
2010-11-01 14:50:00,19.73,19.73,19.72,19.72,3000.0,19.0739,19.0739,19.0643,19.0643,3000.0
2010-11-01 15:00:00,19.71,19.71,19.65,19.65,3000.0,19.0546,19.0546,18.9966,18.9966,3000.0
2010-11-01 15:10:00,19.65,19.65,19.61,19.63,5400.0,18.9966,18.9966,18.9579,18.9773,5400.0
2010-11-01 15:20:00,19.63,19.65,19.63,19.63,1500.0,18.9773,18.9966,18.9773,18.9773,1500.0
2010-11-01 15:30:00,19.65,19.66,19.65,19.66,23400.0,18.9966,19.0063,18.9966,19.0063,23400.0
2010-11-01 15:40:00,19.65,19.69,19.65,19.69,4800.0,18.9966,19.0353,18.9966,19.0353,4800.0
2010-11-01 15:50:00,19.69,19.72,19.69,19.7,8700.0,19.0353,19.0643,19.0353,19.0449,8700.0
2010-11-02 09:30:00,19.84,19.84,19.76,19.76,1200.0,19.1803,19.1803,19.1029,19.1029,1200.0
2010-11-02 09:40:00,19.7,19.72,19.7,19.72,105300.0,19.0449,19.0643,19.0449,19.0643,105300.0
2010-11-02 09:50:00,19.72,19.73,19.72,19.73,3300.0,19.0643,19.0739,19.0643,19.0739,3300.0
2010-11-02 10:00:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-02 10:10:00,19.7,19.7,19.66,19.67,2400.0,19.0449,19.0449,19.0063,19.0159,2400.0
2010-11-02 10:20:00,19.66,19.66,19.66,19.66,2700.0,19.0063,19.0063,19.0063,19.0063,2700.0
2010-11-02 10:30:00,19.63,19.63,19.6,19.62,3600.0,18.9773,18.9773,18.9483,18.9676,3600.0
2010-11-02 10:40:00,19.63,19.64,19.63,19.64,1800.0,18.9773,18.9869,18.9773,18.9869,1800.0
2010-11-02 10:50:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-11-02 11:00:00,19.68,19.69,19.67,19.67,1500.0,19.0256,19.0353,19.0159,19.0159,1500.0
2010-11-02 11:10:00,19.71,19.71,19.7,19.7,2100.0,19.0546,19.0546,19.0449,19.0449,2100.0
2010-11-02 11:20:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 11:30:00,19.72,19.73,19.72,19.73,10500.0,19.0643,19.0739,19.0643,19.0739,10500.0
2010-11-02 11:40:00,19.73,19.74,19.72,19.73,4200.0,19.0739,19.0836,19.0643,19.0739,4200.0
2010-11-02 11:50:00,19.73,19.73,19.73,19.73,2400.0,19.0739,19.0739,19.0739,19.0739,2400.0
2010-11-02 12:00:00,19.72,19.73,19.71,19.73,6300.0,19.0643,19.0739,19.0546,19.0739,6300.0
2010-11-02 12:10:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-02 12:20:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-02 12:30:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-02 12:40:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 12:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-02 13:00:00,19.73,19.75,19.72,19.75,3000.0,19.0739,19.0933,19.0643,19.0933,3000.0
2010-11-02 13:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-02 13:20:00,19.73,19.74,19.73,19.74,2400.0,19.0739,19.0836,19.0739,19.0836,2400.0
2010-11-02 13:30:00,19.74,19.75,19.74,19.74,1500.0,19.0836,19.0933,19.0836,19.0836,1500.0
2010-11-02 13:40:00,19.76,19.76,19.75,19.75,900.0,19.1029,19.1029,19.0933,19.0933,900.0
2010-11-02 13:50:00,19.76,19.76,19.76,19.76,44100.0,19.1029,19.1029,19.1029,19.1029,44100.0
2010-11-02 14:00:00,19.77,19.78,19.77,19.78,900.0,19.1126,19.1223,19.1126,19.1223,900.0
2010-11-02 14:10:00,19.78,19.78,19.72,19.72,6000.0,19.1223,19.1223,19.0643,19.0643,6000.0
2010-11-02 14:20:00,19.71,19.72,19.71,19.72,15300.0,19.0546,19.0643,19.0546,19.0643,15300.0
2010-11-02 14:30:00,19.72,19.73,19.71,19.72,9000.0,19.0643,19.0739,19.0546,19.0643,9000.0
2010-11-02 14:40:00,19.72,19.73,19.71,19.72,67500.0,19.0643,19.0739,19.0546,19.0643,67500.0
2010-11-02 14:50:00,19.73,19.73,19.73,19.73,32700.0,19.0739,19.0739,19.0739,19.0739,32700.0
2010-11-02 15:00:00,19.73,19.74,19.73,19.73,4500.0,19.0739,19.0836,19.0739,19.0739,4500.0
2010-11-02 15:10:00,19.73,19.74,19.73,19.74,31500.0,19.0739,19.0836,19.0739,19.0836,31500.0
2010-11-02 15:20:00,19.74,19.75,19.73,19.73,53400.0,19.0836,19.0933,19.0739,19.0739,53400.0
2010-11-02 15:30:00,19.73,19.74,19.72,19.72,132900.0,19.0739,19.0836,19.0643,19.0643,132900.0
2010-11-02 15:40:00,19.73,19.73,19.72,19.72,6000.0,19.0739,19.0739,19.0643,19.0643,6000.0
2010-11-02 15:50:00,19.73,19.74,19.72,19.73,23100.0,19.0739,19.0836,19.0643,19.0739,23100.0
2010-11-03 09:30:00,19.8,19.8,19.79,19.79,900.0,19.1416,19.1416,19.1319,19.1319,900.0
2010-11-03 09:40:00,19.78,19.79,19.78,19.79,6300.0,19.1223,19.1319,19.1223,19.1319,6300.0
2010-11-03 09:50:00,19.82,19.82,19.79,19.79,2400.0,19.1609,19.1609,19.1319,19.1319,2400.0
2010-11-03 10:00:00,19.78,19.79,19.76,19.78,114000.0,19.1223,19.1319,19.1029,19.1223,114000.0
2010-11-03 10:10:00,19.79,19.79,19.78,19.78,7200.0,19.1319,19.1319,19.1223,19.1223,7200.0
2010-11-03 10:20:00,19.79,19.79,19.78,19.78,12300.0,19.1319,19.1319,19.1223,19.1223,12300.0
2010-11-03 10:30:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-03 10:40:00,19.79,19.79,19.75,19.75,6600.0,19.1319,19.1319,19.0933,19.0933,6600.0
2010-11-03 10:50:00,19.77,19.79,19.77,19.77,2700.0,19.1126,19.1319,19.1126,19.1126,2700.0
2010-11-03 11:00:00,19.79,19.79,19.78,19.78,2100.0,19.1319,19.1319,19.1223,19.1223,2100.0
2010-11-03 11:10:00,19.77,19.77,19.74,19.75,12600.0,19.1126,19.1126,19.0836,19.0933,12600.0
2010-11-03 11:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-03 11:30:00,19.77,19.8,19.77,19.8,3600.0,19.1126,19.1416,19.1126,19.1416,3600.0
2010-11-03 11:40:00,19.8,19.8,19.78,19.78,1800.0,19.1416,19.1416,19.1223,19.1223,1800.0
2010-11-03 11:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-03 12:00:00,19.77,19.77,19.74,19.75,3600.0,19.1126,19.1126,19.0836,19.0933,3600.0
2010-11-03 12:10:00,19.75,19.75,19.73,19.73,18000.0,19.0933,19.0933,19.0739,19.0739,18000.0
2010-11-03 12:20:00,19.72,19.72,19.7,19.7,3600.0,19.0643,19.0643,19.0449,19.0449,3600.0
2010-11-03 12:30:00,19.69,19.71,19.69,19.71,1500.0,19.0353,19.0546,19.0353,19.0546,1500.0
2010-11-03 12:40:00,19.69,19.7,19.69,19.7,900.0,19.0353,19.0449,19.0353,19.0449,900.0
2010-11-03 12:50:00,19.69,19.69,19.67,19.67,900.0,19.0353,19.0353,19.0159,19.0159,900.0
2010-11-03 13:00:00,19.7,19.71,19.7,19.7,1200.0,19.0449,19.0546,19.0449,19.0449,1200.0
2010-11-03 13:10:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-03 13:20:00,19.68,19.68,19.68,19.68,1200.0,19.0256,19.0256,19.0256,19.0256,1200.0
2010-11-03 13:30:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-03 13:40:00,19.67,19.69,19.67,19.68,4200.0,19.0159,19.0353,19.0159,19.0256,4200.0
2010-11-03 13:50:00,19.69,19.69,19.68,19.68,1200.0,19.0353,19.0353,19.0256,19.0256,1200.0
2010-11-03 14:00:00,19.69,19.73,19.69,19.69,4500.0,19.0353,19.0739,19.0353,19.0353,4500.0
2010-11-03 14:10:00,19.68,19.74,19.66,19.74,4200.0,19.0256,19.0836,19.0063,19.0836,4200.0
2010-11-03 14:20:00,19.76,19.76,19.62,19.63,46500.0,19.1029,19.1029,18.9676,18.9773,46500.0
2010-11-03 14:30:00,19.63,19.71,19.58,19.69,79500.0,18.9773,19.0546,18.9289,19.0353,79500.0
2010-11-03 14:40:00,19.68,19.75,19.68,19.7,40800.0,19.0256,19.0933,19.0256,19.0449,40800.0
2010-11-03 14:50:00,19.72,19.75,19.71,19.74,34200.0,19.0643,19.0933,19.0546,19.0836,34200.0
2010-11-03 15:00:00,19.73,19.77,19.73,19.76,35100.0,19.0739,19.1126,19.0739,19.1029,35100.0
2010-11-03 15:10:00,19.78,19.78,19.75,19.77,32100.0,19.1223,19.1223,19.0933,19.1126,32100.0
2010-11-03 15:20:00,19.75,19.78,19.75,19.78,33900.0,19.0933,19.1223,19.0933,19.1223,33900.0
2010-11-03 15:30:00,19.75,19.76,19.73,19.73,2700.0,19.0933,19.1029,19.0739,19.0739,2700.0
2010-11-03 15:40:00,19.72,19.73,19.71,19.73,32400.0,19.0643,19.0739,19.0546,19.0739,32400.0
2010-11-03 15:50:00,19.73,19.77,19.73,19.76,8700.0,19.0739,19.1126,19.0739,19.1029,8700.0
2010-11-04 09:30:00,19.99,20.09,19.99,20.06,22800.0,19.3253,19.422,19.3253,19.393,22800.0
2010-11-04 09:40:00,20.06,20.06,19.99,20.0,7800.0,19.393,19.393,19.3253,19.335,7800.0
2010-11-04 09:50:00,19.99,20.0,19.97,19.97,8100.0,19.3253,19.335,19.3059,19.3059,8100.0
2010-11-04 10:00:00,19.96,19.96,19.93,19.93,22800.0,19.2963,19.2963,19.2673,19.2673,22800.0
2010-11-04 10:10:00,19.94,19.95,19.94,19.95,33000.0,19.2769,19.2866,19.2769,19.2866,33000.0
2010-11-04 10:20:00,19.97,19.98,19.97,19.98,2400.0,19.3059,19.3156,19.3059,19.3156,2400.0
2010-11-04 10:30:00,19.96,19.96,19.95,19.95,1500.0,19.2963,19.2963,19.2866,19.2866,1500.0
2010-11-04 10:40:00,19.94,19.96,19.94,19.94,76800.0,19.2769,19.2963,19.2769,19.2769,76800.0
2010-11-04 10:50:00,19.94,19.97,19.94,19.97,13500.0,19.2769,19.3059,19.2769,19.3059,13500.0
2010-11-04 11:00:00,19.98,20.0,19.97,19.97,5700.0,19.3156,19.335,19.3059,19.3059,5700.0
2010-11-04 11:10:00,19.96,19.96,19.96,19.96,300.0,19.2963,19.2963,19.2963,19.2963,300.0
2010-11-04 11:20:00,19.96,19.96,19.93,19.93,3300.0,19.2963,19.2963,19.2673,19.2673,3300.0
2010-11-04 11:30:00,19.95,19.95,19.94,19.94,1500.0,19.2866,19.2866,19.2769,19.2769,1500.0
2010-11-04 11:40:00,19.93,19.93,19.9,19.9,1500.0,19.2673,19.2673,19.2383,19.2383,1500.0
2010-11-04 11:50:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:00:00,19.87,19.9,19.87,19.9,6600.0,19.2093,19.2383,19.2093,19.2383,6600.0
2010-11-04 12:10:00,19.9,19.9,19.88,19.88,21600.0,19.2383,19.2383,19.2189,19.2189,21600.0
2010-11-04 12:20:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-04 12:30:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:40:00,19.88,19.88,19.87,19.87,2400.0,19.2189,19.2189,19.2093,19.2093,2400.0
2010-11-04 12:50:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-11-04 13:00:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-04 13:10:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-04 13:20:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-04 13:30:00,19.88,19.88,19.87,19.87,900.0,19.2189,19.2189,19.2093,19.2093,900.0
2010-11-04 13:40:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-04 13:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 14:00:00,19.85,19.86,19.85,19.86,2400.0,19.1899,19.1996,19.1899,19.1996,2400.0
2010-11-04 14:10:00,19.86,19.87,19.86,19.87,2400.0,19.1996,19.2093,19.1996,19.2093,2400.0
2010-11-04 14:20:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-04 14:30:00,19.86,19.87,19.86,19.87,1200.0,19.1996,19.2093,19.1996,19.2093,1200.0
2010-11-04 14:40:00,19.87,19.87,19.87,19.87,1500.0,19.2093,19.2093,19.2093,19.2093,1500.0
2010-11-04 14:50:00,19.85,19.86,19.85,19.86,1800.0,19.1899,19.1996,19.1899,19.1996,1800.0
2010-11-04 15:00:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-04 15:10:00,19.87,19.87,19.84,19.84,9600.0,19.2093,19.2093,19.1803,19.1803,9600.0
2010-11-04 15:20:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-04 15:30:00,19.88,19.88,19.88,19.88,2100.0,19.2189,19.2189,19.2189,19.2189,2100.0
2010-11-04 15:40:00,19.86,19.86,19.84,19.85,12900.0,19.1996,19.1996,19.1803,19.1899,12900.0
2010-11-04 15:50:00,19.87,19.88,19.86,19.88,15000.0,19.2093,19.2189,19.1996,19.2189,15000.0
2010-11-05 09:30:00,19.86,19.91,19.86,19.87,24600.0,19.1996,19.2479,19.1996,19.2093,24600.0
2010-11-05 09:40:00,19.91,19.91,19.84,19.88,26100.0,19.2479,19.2479,19.1803,19.2189,26100.0
2010-11-05 09:50:00,19.88,19.91,19.88,19.88,1500.0,19.2189,19.2479,19.2189,19.2189,1500.0
2010-11-05 10:00:00,19.88,19.88,19.88,19.88,1800.0,19.2189,19.2189,19.2189,19.2189,1800.0
2010-11-05 10:10:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-05 10:20:00,19.86,19.87,19.85,19.87,1200.0,19.1996,19.2093,19.1899,19.2093,1200.0
2010-11-05 10:30:00,19.88,19.88,19.86,19.86,4800.0,19.2189,19.2189,19.1996,19.1996,4800.0
2010-11-05 10:40:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-11-05 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-05 11:00:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-05 11:10:00,19.82,19.82,19.81,19.81,2700.0,19.1609,19.1609,19.1513,19.1513,2700.0
2010-11-05 11:20:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-05 11:30:00,19.83,19.84,19.81,19.81,46500.0,19.1706,19.1803,19.1513,19.1513,46500.0
2010-11-05 11:40:00,19.81,19.81,19.77,19.78,2700.0,19.1513,19.1513,19.1126,19.1223,2700.0
2010-11-05 11:50:00,19.75,19.75,19.74,19.74,2100.0,19.0933,19.0933,19.0836,19.0836,2100.0
2010-11-05 12:00:00,19.72,19.73,19.71,19.71,15300.0,19.0643,19.0739,19.0546,19.0546,15300.0
2010-11-05 12:10:00,19.73,19.73,19.71,19.73,1200.0,19.0739,19.0739,19.0546,19.0739,1200.0
2010-11-05 12:20:00,19.73,19.73,19.71,19.73,7800.0,19.0739,19.0739,19.0546,19.0739,7800.0
2010-11-05 12:30:00,19.71,19.73,19.7,19.73,7800.0,19.0546,19.0739,19.0449,19.0739,7800.0
2010-11-05 12:40:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-05 12:50:00,19.77,19.77,19.75,19.77,1800.0,19.1126,19.1126,19.0933,19.1126,1800.0
2010-11-05 13:00:00,19.76,19.78,19.75,19.78,58800.0,19.1029,19.1223,19.0933,19.1223,58800.0
2010-11-05 13:10:00,19.78,19.79,19.78,19.79,3300.0,19.1223,19.1319,19.1223,19.1319,3300.0
2010-11-05 13:20:00,19.79,19.79,19.79,19.79,3300.0,19.1319,19.1319,19.1319,19.1319,3300.0
2010-11-05 13:30:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-05 13:40:00,19.8,19.8,19.79,19.79,3600.0,19.1416,19.1416,19.1319,19.1319,3600.0
2010-11-05 13:50:00,19.78,19.79,19.78,19.79,900.0,19.1223,19.1319,19.1223,19.1319,900.0
2010-11-05 14:00:00,19.79,19.79,19.76,19.77,1200.0,19.1319,19.1319,19.1029,19.1126,1200.0
2010-11-05 14:10:00,19.74,19.74,19.74,19.74,900.0,19.0836,19.0836,19.0836,19.0836,900.0
2010-11-05 14:20:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-05 14:30:00,19.77,19.79,19.75,19.79,4200.0,19.1126,19.1319,19.0933,19.1319,4200.0
2010-11-05 14:40:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-11-05 14:50:00,19.78,19.78,19.76,19.76,2100.0,19.1223,19.1223,19.1029,19.1029,2100.0
2010-11-05 15:00:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-05 15:10:00,19.78,19.78,19.75,19.75,3000.0,19.1223,19.1223,19.0933,19.0933,3000.0
2010-11-05 15:20:00,19.78,19.78,19.78,19.78,900.0,19.1223,19.1223,19.1223,19.1223,900.0
2010-11-05 15:30:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-11-05 15:40:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-11-05 15:50:00,19.81,19.84,19.81,19.84,52800.0,19.1513,19.1803,19.1513,19.1803,52800.0
2010-11-08 09:30:00,19.76,19.77,19.73,19.75,6600.0,19.1029,19.1126,19.0739,19.0933,6600.0
2010-11-08 09:40:00,19.75,19.75,19.67,19.68,45900.0,19.0933,19.0933,19.0159,19.0256,45900.0
2010-11-08 09:50:00,19.68,19.68,19.66,19.66,4800.0,19.0256,19.0256,19.0063,19.0063,4800.0
2010-11-08 10:00:00,19.7,19.74,19.7,19.74,16500.0,19.0449,19.0836,19.0449,19.0836,16500.0
2010-11-08 10:10:00,19.77,19.8,19.77,19.8,48600.0,19.1126,19.1416,19.1126,19.1416,48600.0
2010-11-08 10:20:00,19.78,19.81,19.78,19.81,900.0,19.1223,19.1513,19.1223,19.1513,900.0
2010-11-08 10:30:00,19.8,19.8,19.8,19.8,1200.0,19.1416,19.1416,19.1416,19.1416,1200.0
2010-11-08 10:40:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-08 11:00:00,19.79,19.79,19.77,19.79,1200.0,19.1319,19.1319,19.1126,19.1319,1200.0
2010-11-08 11:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-08 11:20:00,19.82,19.82,19.82,19.82,6300.0,19.1609,19.1609,19.1609,19.1609,6300.0
2010-11-08 11:30:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:40:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-08 11:50:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 12:00:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 12:10:00,19.82,19.83,19.81,19.81,3300.0,19.1609,19.1706,19.1513,19.1513,3300.0
2010-11-08 12:20:00,19.82,19.84,19.82,19.83,7800.0,19.1609,19.1803,19.1609,19.1706,7800.0
2010-11-08 12:30:00,19.82,19.82,19.82,19.82,2700.0,19.1609,19.1609,19.1609,19.1609,2700.0
2010-11-08 12:40:00,19.82,19.82,19.82,19.82,2700.0,19.1609,19.1609,19.1609,19.1609,2700.0
2010-11-08 12:50:00,19.82,19.83,19.82,19.83,2400.0,19.1609,19.1706,19.1609,19.1706,2400.0
2010-11-08 13:00:00,19.83,19.83,19.82,19.82,1200.0,19.1706,19.1706,19.1609,19.1609,1200.0
2010-11-08 13:10:00,19.83,19.86,19.83,19.85,4200.0,19.1706,19.1996,19.1706,19.1899,4200.0
2010-11-08 13:20:00,19.85,19.87,19.85,19.85,1500.0,19.1899,19.2093,19.1899,19.1899,1500.0
2010-11-08 13:30:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-11-08 13:40:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-11-08 13:50:00,19.81,19.82,19.81,19.82,600.0,19.1513,19.1609,19.1513,19.1609,600.0
2010-11-08 14:00:00,19.84,19.84,19.84,19.84,1500.0,19.1803,19.1803,19.1803,19.1803,1500.0
2010-11-08 14:10:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-08 14:20:00,19.83,19.83,19.83,19.83,300.0,19.1706,19.1706,19.1706,19.1706,300.0
2010-11-08 14:30:00,19.83,19.83,19.79,19.79,2100.0,19.1706,19.1706,19.1319,19.1319,2100.0
2010-11-08 14:40:00,19.8,19.82,19.8,19.82,2700.0,19.1416,19.1609,19.1416,19.1609,2700.0
2010-11-08 14:50:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-08 15:00:00,19.8,19.81,19.8,19.81,900.0,19.1416,19.1513,19.1416,19.1513,900.0
2010-11-08 15:10:00,19.79,19.8,19.79,19.8,2400.0,19.1319,19.1416,19.1319,19.1416,2400.0
2010-11-08 15:20:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 15:30:00,19.81,19.81,19.79,19.8,900.0,19.1513,19.1513,19.1319,19.1416,900.0
2010-11-08 15:40:00,19.79,19.8,19.79,19.79,8400.0,19.1319,19.1416,19.1319,19.1319,8400.0
2010-11-08 15:50:00,19.79,19.79,19.77,19.79,3900.0,19.1319,19.1319,19.1126,19.1319,3900.0
2010-11-09 09:30:00,19.86,19.86,19.8,19.81,1200.0,19.1996,19.1996,19.1416,19.1513,1200.0
2010-11-09 09:40:00,19.77,19.79,19.75,19.78,3300.0,19.1126,19.1319,19.0933,19.1223,3300.0
2010-11-09 09:50:00,19.79,19.79,19.79,19.79,900.0,19.1319,19.1319,19.1319,19.1319,900.0
2010-11-09 10:00:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-09 10:10:00,19.8,19.82,19.8,19.8,1200.0,19.1416,19.1609,19.1416,19.1416,1200.0
2010-11-09 10:20:00,19.81,19.85,19.81,19.84,3000.0,19.1513,19.1899,19.1513,19.1803,3000.0
2010-11-09 10:30:00,19.82,19.82,19.79,19.79,900.0,19.1609,19.1609,19.1319,19.1319,900.0
2010-11-09 10:40:00,19.78,19.78,19.73,19.73,1200.0,19.1223,19.1223,19.0739,19.0739,1200.0
2010-11-09 10:50:00,19.73,19.75,19.73,19.75,2100.0,19.0739,19.0933,19.0739,19.0933,2100.0
2010-11-09 11:00:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-09 11:10:00,19.69,19.69,19.69,19.69,3000.0,19.0353,19.0353,19.0353,19.0353,3000.0
2010-11-09 11:20:00,19.68,19.68,19.68,19.68,3000.0,19.0256,19.0256,19.0256,19.0256,3000.0
2010-11-09 11:30:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-11-09 11:40:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 11:50:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:00:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:10:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 12:20:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 12:30:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 12:40:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-11-09 12:50:00,19.65,19.65,19.65,19.65,1200.0,18.9966,18.9966,18.9966,18.9966,1200.0
2010-11-09 13:00:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 13:10:00,19.68,19.68,19.68,19.68,1800.0,19.0256,19.0256,19.0256,19.0256,1800.0
2010-11-09 13:20:00,19.67,19.67,19.67,19.67,900.0,19.0159,19.0159,19.0159,19.0159,900.0
2010-11-09 13:30:00,19.66,19.67,19.66,19.67,900.0,19.0063,19.0159,19.0063,19.0159,900.0
2010-11-09 13:40:00,19.64,19.64,19.63,19.63,1500.0,18.9869,18.9869,18.9773,18.9773,1500.0
2010-11-09 13:50:00,19.65,19.65,19.65,19.65,900.0,18.9966,18.9966,18.9966,18.9966,900.0
2010-11-09 14:00:00,19.65,19.66,19.64,19.66,2100.0,18.9966,19.0063,18.9869,19.0063,2100.0
2010-11-09 14:10:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-11-09 14:20:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 14:30:00,19.68,19.69,19.68,19.69,900.0,19.0256,19.0353,19.0256,19.0353,900.0
2010-11-09 14:40:00,19.68,19.69,19.68,19.69,600.0,19.0256,19.0353,19.0256,19.0353,600.0
2010-11-09 14:50:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 15:00:00,19.67,19.67,19.66,19.66,3300.0,19.0159,19.0159,19.0063,19.0063,3300.0
2010-11-09 15:10:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-11-09 15:20:00,19.62,19.63,19.62,19.63,1200.0,18.9676,18.9773,18.9676,18.9773,1200.0
2010-11-09 15:30:00,19.59,19.59,19.58,19.58,3300.0,18.9386,18.9386,18.9289,18.9289,3300.0
2010-11-09 15:40:00,19.55,19.57,19.55,19.55,6300.0,18.8999,18.9193,18.8999,18.8999,6300.0
2010-11-09 15:50:00,19.55,19.6,19.55,19.6,16800.0,18.8999,18.9483,18.8999,18.9483,16800.0
2010-11-10 09:30:00,19.62,19.64,19.59,19.6,6900.0,18.9676,18.9869,18.9386,18.9483,6900.0
2010-11-10 09:40:00,19.57,19.59,19.57,19.59,4500.0,18.9193,18.9386,18.9193,18.9386,4500.0
2010-11-10 09:50:00,19.59,19.59,19.52,19.52,5100.0,18.9386,18.9386,18.8709,18.8709,5100.0
2010-11-10 10:00:00,19.52,19.52,19.47,19.47,4800.0,18.8709,18.8709,18.8226,18.8226,4800.0
2010-11-10 10:10:00,19.49,19.5,19.49,19.49,1200.0,18.8419,18.8516,18.8419,18.8419,1200.0
2010-11-10 10:20:00,19.49,19.51,19.47,19.47,3600.0,18.8419,18.8612,18.8226,18.8226,3600.0
2010-11-10 10:30:00,19.48,19.51,19.48,19.51,2400.0,18.8322,18.8612,18.8322,18.8612,2400.0
2010-11-10 10:40:00,19.5,19.5,19.48,19.48,4200.0,18.8516,18.8516,18.8322,18.8322,4200.0
2010-11-10 10:50:00,19.48,19.49,19.48,19.49,3600.0,18.8322,18.8419,18.8322,18.8419,3600.0
2010-11-10 11:00:00,19.48,19.51,19.48,19.51,1200.0,18.8322,18.8612,18.8322,18.8612,1200.0
2010-11-10 11:10:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-10 11:20:00,19.49,19.49,19.49,19.49,600.0,18.8419,18.8419,18.8419,18.8419,600.0
2010-11-10 11:30:00,19.53,19.53,19.51,19.53,3600.0,18.8806,18.8806,18.8612,18.8806,3600.0
2010-11-10 11:40:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-11-10 11:50:00,19.56,19.57,19.55,19.57,12600.0,18.9096,18.9193,18.8999,18.9193,12600.0
2010-11-10 12:00:00,19.56,19.56,19.56,19.56,1200.0,18.9096,18.9096,18.9096,18.9096,1200.0
2010-11-10 12:10:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-11-10 12:20:00,19.58,19.59,19.58,19.59,5100.0,18.9289,18.9386,18.9289,18.9386,5100.0
2010-11-10 12:30:00,19.6,19.6,19.6,19.6,1200.0,18.9483,18.9483,18.9483,18.9483,1200.0
2010-11-10 12:40:00,19.57,19.57,19.57,19.57,600.0,18.9193,18.9193,18.9193,18.9193,600.0
2010-11-10 12:50:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-10 13:00:00,19.56,19.58,19.56,19.58,3900.0,18.9096,18.9289,18.9096,18.9289,3900.0
2010-11-10 13:10:00,19.59,19.64,19.59,19.64,9900.0,18.9386,18.9869,18.9386,18.9869,9900.0
2010-11-10 13:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-11-10 13:30:00,19.63,19.64,19.63,19.64,12300.0,18.9773,18.9869,18.9773,18.9869,12300.0
2010-11-10 13:40:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-10 13:50:00,19.63,19.65,19.63,19.65,1800.0,18.9773,18.9966,18.9773,18.9966,1800.0
2010-11-10 14:00:00,19.65,19.69,19.65,19.69,3600.0,18.9966,19.0353,18.9966,19.0353,3600.0
2010-11-10 14:10:00,19.68,19.69,19.68,19.68,1800.0,19.0256,19.0353,19.0256,19.0256,1800.0
2010-11-10 14:20:00,19.69,19.69,19.66,19.69,1800.0,19.0353,19.0353,19.0063,19.0353,1800.0
2010-11-10 14:30:00,19.68,19.7,19.68,19.7,600.0,19.0256,19.0449,19.0256,19.0449,600.0
2010-11-10 14:40:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-11-10 14:50:00,19.71,19.74,19.71,19.74,2400.0,19.0546,19.0836,19.0546,19.0836,2400.0
2010-11-10 15:00:00,19.73,19.74,19.7,19.71,4200.0,19.0739,19.0836,19.0449,19.0546,4200.0
2010-11-10 15:10:00,19.72,19.72,19.71,19.71,2100.0,19.0643,19.0643,19.0546,19.0546,2100.0
2010-11-10 15:20:00,19.72,19.73,19.72,19.73,600.0,19.0643,19.0739,19.0643,19.0739,600.0
2010-11-10 15:30:00,19.74,19.76,19.74,19.74,1200.0,19.0836,19.1029,19.0836,19.0836,1200.0
2010-11-10 15:40:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-10 15:50:00,19.74,19.75,19.74,19.75,6900.0,19.0836,19.0933,19.0836,19.0933,6900.0
2010-11-11 09:30:00,19.53,19.63,19.53,19.62,152100.0,18.8806,18.9773,18.8806,18.9676,152100.0
2010-11-11 09:40:00,19.59,19.63,19.57,19.63,10500.0,18.9386,18.9773,18.9193,18.9773,10500.0
2010-11-11 09:50:00,19.64,19.67,19.64,19.67,6000.0,18.9869,19.0159,18.9869,19.0159,6000.0
2010-11-11 10:00:00,19.66,19.7,19.66,19.7,2100.0,19.0063,19.0449,19.0063,19.0449,2100.0
2010-11-11 10:10:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-11 10:20:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:30:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:40:00,19.71,19.71,19.7,19.7,600.0,19.0546,19.0546,19.0449,19.0449,600.0
2010-11-11 10:50:00,19.71,19.75,19.71,19.75,900.0,19.0546,19.0933,19.0546,19.0933,900.0
2010-11-11 11:00:00,19.74,19.74,19.73,19.73,1200.0,19.0836,19.0836,19.0739,19.0739,1200.0
2010-11-11 11:10:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-11 11:20:00,19.73,19.74,19.73,19.73,1500.0,19.0739,19.0836,19.0739,19.0739,1500.0
2010-11-11 11:30:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-11 11:40:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-11 11:50:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-11 12:00:00,19.78,19.8,19.78,19.8,1200.0,19.1223,19.1416,19.1223,19.1416,1200.0
2010-11-11 12:10:00,19.81,19.81,19.8,19.8,600.0,19.1513,19.1513,19.1416,19.1416,600.0
2010-11-11 12:20:00,19.82,19.82,19.8,19.8,11100.0,19.1609,19.1609,19.1416,19.1416,11100.0
2010-11-11 12:30:00,19.79,19.79,19.78,19.78,1200.0,19.1319,19.1319,19.1223,19.1223,1200.0
2010-11-11 12:40:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-11 12:50:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-11 13:00:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-11-11 13:10:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-11 13:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-11 13:30:00,19.82,19.84,19.82,19.83,3300.0,19.1609,19.1803,19.1609,19.1706,3300.0
2010-11-11 13:40:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-11-11 13:50:00,19.87,19.87,19.87,19.87,2400.0,19.2093,19.2093,19.2093,19.2093,2400.0
2010-11-11 14:00:00,19.85,19.85,19.85,19.85,36600.0,19.1899,19.1899,19.1899,19.1899,36600.0
2010-11-11 14:10:00,19.83,19.85,19.83,19.85,1500.0,19.1706,19.1899,19.1706,19.1899,1500.0
2010-11-11 14:20:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-11 14:30:00,19.84,19.84,19.83,19.83,1500.0,19.1803,19.1803,19.1706,19.1706,1500.0
2010-11-11 14:40:00,19.84,19.85,19.83,19.84,4800.0,19.1803,19.1899,19.1706,19.1803,4800.0
2010-11-11 14:50:00,19.85,19.85,19.83,19.83,2400.0,19.1899,19.1899,19.1706,19.1706,2400.0
2010-11-11 15:00:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-11 15:10:00,19.85,19.85,19.85,19.85,4800.0,19.1899,19.1899,19.1899,19.1899,4800.0
2010-11-11 15:20:00,19.84,19.84,19.83,19.83,3300.0,19.1803,19.1803,19.1706,19.1706,3300.0
2010-11-11 15:30:00,19.82,19.82,19.79,19.79,14100.0,19.1609,19.1609,19.1319,19.1319,14100.0
2010-11-11 15:40:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-11 15:50:00,19.8,19.82,19.8,19.8,20100.0,19.1416,19.1609,19.1416,19.1416,20100.0
2010-11-12 09:30:00,19.6,19.72,19.6,19.66,8100.0,18.9483,19.0643,18.9483,19.0063,8100.0
2010-11-12 09:40:00,19.63,19.67,19.63,19.67,1200.0,18.9773,19.0159,18.9773,19.0159,1200.0
2010-11-12 09:50:00,19.68,19.73,19.68,19.73,1800.0,19.0256,19.0739,19.0256,19.0739,1800.0
2010-11-12 10:00:00,19.68,19.69,19.68,19.68,4200.0,19.0256,19.0353,19.0256,19.0256,4200.0
2010-11-12 10:10:00,19.72,19.74,19.7,19.72,3600.0,19.0643,19.0836,19.0449,19.0643,3600.0
2010-11-12 10:20:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-12 10:30:00,19.69,19.69,19.66,19.66,900.0,19.0353,19.0353,19.0063,19.0063,900.0
2010-11-12 10:40:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-12 10:50:00,19.6,19.6,19.6,19.6,1500.0,18.9483,18.9483,18.9483,18.9483,1500.0
2010-11-12 11:00:00,19.6,19.6,19.59,19.59,2400.0,18.9483,18.9483,18.9386,18.9386,2400.0
2010-11-12 11:10:00,19.55,19.57,19.55,19.57,3000.0,18.8999,18.9193,18.8999,18.9193,3000.0
2010-11-12 11:20:00,19.62,19.62,19.62,19.62,600.0,18.9676,18.9676,18.9676,18.9676,600.0
2010-11-12 11:30:00,19.62,19.62,19.62,19.62,900.0,18.9676,18.9676,18.9676,18.9676,900.0
2010-11-12 11:40:00,19.6,19.6,19.6,19.6,600.0,18.9483,18.9483,18.9483,18.9483,600.0
2010-11-12 11:50:00,19.57,19.57,19.57,19.57,300.0,18.9193,18.9193,18.9193,18.9193,300.0
2010-11-12 12:00:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 12:10:00,19.56,19.56,19.55,19.55,1800.0,18.9096,18.9096,18.8999,18.8999,1800.0
2010-11-12 12:20:00,19.5,19.51,19.48,19.48,3000.0,18.8516,18.8612,18.8322,18.8322,3000.0
2010-11-12 12:30:00,19.49,19.5,19.46,19.46,2700.0,18.8419,18.8516,18.8129,18.8129,2700.0
2010-11-12 12:40:00,19.48,19.48,19.47,19.47,7800.0,18.8322,18.8322,18.8226,18.8226,7800.0
2010-11-12 12:50:00,19.46,19.47,19.46,19.47,8700.0,18.8129,18.8226,18.8129,18.8226,8700.0
2010-11-12 13:00:00,19.44,19.47,19.44,19.47,15600.0,18.7936,18.8226,18.7936,18.8226,15600.0
2010-11-12 13:10:00,19.48,19.48,19.48,19.48,1200.0,18.8322,18.8322,18.8322,18.8322,1200.0
2010-11-12 13:20:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-11-12 13:30:00,19.52,19.52,19.52,19.52,2700.0,18.8709,18.8709,18.8709,18.8709,2700.0
2010-11-12 13:40:00,19.51,19.51,19.51,19.51,1800.0,18.8612,18.8612,18.8612,18.8612,1800.0
2010-11-12 13:50:00,19.5,19.5,19.5,19.5,600.0,18.8516,18.8516,18.8516,18.8516,600.0
2010-11-12 14:00:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-11-12 14:10:00,19.51,19.51,19.51,19.51,600.0,18.8612,18.8612,18.8612,18.8612,600.0
2010-11-12 14:20:00,19.51,19.51,19.5,19.5,1800.0,18.8612,18.8612,18.8516,18.8516,1800.0
2010-11-12 14:30:00,19.5,19.53,19.5,19.53,1500.0,18.8516,18.8806,18.8516,18.8806,1500.0
2010-11-12 14:40:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-12 14:50:00,19.52,19.52,19.52,19.52,1500.0,18.8709,18.8709,18.8709,18.8709,1500.0
2010-11-12 15:00:00,19.52,19.56,19.52,19.55,5100.0,18.8709,18.9096,18.8709,18.8999,5100.0
2010-11-12 15:10:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-11-12 15:20:00,19.56,19.56,19.52,19.52,3900.0,18.9096,18.9096,18.8709,18.8709,3900.0
2010-11-12 15:30:00,19.53,19.53,19.53,19.53,900.0,18.8806,18.8806,18.8806,18.8806,900.0
2010-11-12 15:40:00,19.51,19.54,19.5,19.54,4200.0,18.8612,18.8902,18.8516,18.8902,4200.0
2010-11-12 15:50:00,19.53,19.56,19.52,19.54,35700.0,18.8806,18.9096,18.8709,18.8902,35700.0
2010-11-15 09:30:00,19.6,19.74,19.6,19.72,2400.0,18.9483,19.0836,18.9483,19.0643,2400.0
2010-11-15 09:40:00,19.73,19.75,19.73,19.75,7500.0,19.0739,19.0933,19.0739,19.0933,7500.0
2010-11-15 09:50:00,19.74,19.74,19.69,19.69,6000.0,19.0836,19.0836,19.0353,19.0353,6000.0
2010-11-15 10:00:00,19.67,19.68,19.66,19.68,2100.0,19.0159,19.0256,19.0063,19.0256,2100.0
2010-11-15 10:10:00,19.68,19.7,19.68,19.7,4500.0,19.0256,19.0449,19.0256,19.0449,4500.0
2010-11-15 10:20:00,19.69,19.7,19.67,19.67,4500.0,19.0353,19.0449,19.0159,19.0159,4500.0
2010-11-15 10:30:00,19.67,19.72,19.67,19.72,3600.0,19.0159,19.0643,19.0159,19.0643,3600.0
2010-11-15 10:40:00,19.7,19.72,19.7,19.72,1200.0,19.0449,19.0643,19.0449,19.0643,1200.0
2010-11-15 10:50:00,19.7,19.7,19.7,19.7,3900.0,19.0449,19.0449,19.0449,19.0449,3900.0
2010-11-15 11:00:00,19.71,19.71,19.67,19.67,3900.0,19.0546,19.0546,19.0159,19.0159,3900.0
2010-11-15 11:10:00,19.68,19.71,19.68,19.71,1200.0,19.0256,19.0546,19.0256,19.0546,1200.0
2010-11-15 11:20:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-11-15 11:30:00,19.73,19.75,19.73,19.75,900.0,19.0739,19.0933,19.0739,19.0933,900.0
2010-11-15 11:40:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-11-15 11:50:00,19.78,19.78,19.77,19.77,600.0,19.1223,19.1223,19.1126,19.1126,600.0
2010-11-15 12:00:00,19.77,19.77,19.76,19.76,1800.0,19.1126,19.1126,19.1029,19.1029,1800.0
2010-11-15 12:10:00,19.73,19.73,19.71,19.71,2100.0,19.0739,19.0739,19.0546,19.0546,2100.0
2010-11-15 12:20:00,19.72,19.73,19.69,19.73,900.0,19.0643,19.0739,19.0353,19.0739,900.0
2010-11-15 12:30:00,19.73,19.74,19.72,19.74,1200.0,19.0739,19.0836,19.0643,19.0836,1200.0
2010-11-15 12:40:00,19.74,19.74,19.74,19.74,3000.0,19.0836,19.0836,19.0836,19.0836,3000.0
2010-11-15 12:50:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 13:00:00,19.75,19.75,19.73,19.73,1500.0,19.0933,19.0933,19.0739,19.0739,1500.0
2010-11-15 13:10:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-11-15 13:20:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 13:30:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 13:40:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-11-15 13:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-15 14:00:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-11-15 14:10:00,19.75,19.75,19.73,19.73,19500.0,19.0933,19.0933,19.0739,19.0739,19500.0
2010-11-15 14:20:00,19.73,19.75,19.73,19.74,3000.0,19.0739,19.0933,19.0739,19.0836,3000.0
2010-11-15 14:30:00,19.74,19.74,19.72,19.73,2100.0,19.0836,19.0836,19.0643,19.0739,2100.0
2010-11-15 14:40:00,19.75,19.76,19.75,19.76,900.0,19.0933,19.1029,19.0933,19.1029,900.0
2010-11-15 14:50:00,19.75,19.78,19.75,19.77,7200.0,19.0933,19.1223,19.0933,19.1126,7200.0
2010-11-15 15:00:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-11-15 15:10:00,19.75,19.75,19.69,19.69,10200.0,19.0933,19.0933,19.0353,19.0353,10200.0
2010-11-15 15:20:00,19.71,19.71,19.68,19.68,2400.0,19.0546,19.0546,19.0256,19.0256,2400.0
2010-11-15 15:30:00,19.71,19.71,19.71,19.71,900.0,19.0546,19.0546,19.0546,19.0546,900.0
2010-11-15 15:40:00,19.71,19.72,19.7,19.7,4800.0,19.0546,19.0643,19.0449,19.0449,4800.0
2010-11-15 15:50:00,19.68,19.69,19.67,19.68,15300.0,19.0256,19.0353,19.0159,19.0256,15300.0
2010-11-16 09:30:00,19.52,19.52,19.5,19.52,2400.0,18.8709,18.8709,18.8516,18.8709,2400.0
2010-11-16 09:40:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-11-16 09:50:00,19.59,19.6,19.56,19.58,5400.0,18.9386,18.9483,18.9096,18.9289,5400.0
2010-11-16 10:00:00,19.66,19.66,19.63,19.65,2400.0,19.0063,19.0063,18.9773,18.9966,2400.0
2010-11-16 10:10:00,19.66,19.69,19.66,19.67,3000.0,19.0063,19.0353,19.0063,19.0159,3000.0
2010-11-16 10:20:00,19.68,19.68,19.63,19.67,3600.0,19.0256,19.0256,18.9773,19.0159,3600.0
2010-11-16 10:30:00,19.67,19.67,19.61,19.62,10200.0,19.0159,19.0159,18.9579,18.9676,10200.0
2010-11-16 10:40:00,19.62,19.67,19.62,19.65,6300.0,18.9676,19.0159,18.9676,18.9966,6300.0
2010-11-16 10:50:00,19.63,19.64,19.59,19.62,4500.0,18.9773,18.9869,18.9386,18.9676,4500.0
2010-11-16 11:00:00,19.64,19.64,19.55,19.55,48900.0,18.9869,18.9869,18.8999,18.8999,48900.0
2010-11-16 11:10:00,19.52,19.56,19.51,19.51,1200.0,18.8709,18.9096,18.8612,18.8612,1200.0
2010-11-16 11:20:00,19.5,19.51,19.48,19.48,35100.0,18.8516,18.8612,18.8322,18.8322,35100.0
2010-11-16 11:30:00,19.52,19.52,19.46,19.46,39600.0,18.8709,18.8709,18.8129,18.8129,39600.0
2010-11-16 11:40:00,19.45,19.47,19.38,19.43,6300.0,18.8032,18.8226,18.7356,18.7839,6300.0
2010-11-16 11:50:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 12:00:00,19.44,19.46,19.44,19.46,600.0,18.7936,18.8129,18.7936,18.8129,600.0
2010-11-16 12:10:00,19.45,19.48,19.44,19.48,12300.0,18.8032,18.8322,18.7936,18.8322,12300.0
2010-11-16 12:20:00,19.46,19.47,19.46,19.47,1200.0,18.8129,18.8226,18.8129,18.8226,1200.0
2010-11-16 12:30:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-11-16 12:40:00,19.45,19.47,19.43,19.47,2400.0,18.8032,18.8226,18.7839,18.8226,2400.0
2010-11-16 12:50:00,19.46,19.47,19.46,19.47,900.0,18.8129,18.8226,18.8129,18.8226,900.0
2010-11-16 13:00:00,19.47,19.47,19.43,19.43,33300.0,18.8226,18.8226,18.7839,18.7839,33300.0
2010-11-16 13:10:00,19.47,19.47,19.41,19.42,31800.0,18.8226,18.8226,18.7646,18.7742,31800.0
2010-11-16 13:20:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-11-16 13:30:00,19.45,19.52,19.45,19.52,28800.0,18.8032,18.8709,18.8032,18.8709,28800.0
2010-11-16 13:40:00,19.52,19.52,19.52,19.52,61800.0,18.8709,18.8709,18.8709,18.8709,61800.0
2010-11-16 13:50:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 14:00:00,19.49,19.53,19.49,19.53,24900.0,18.8419,18.8806,18.8419,18.8806,24900.0
2010-11-16 14:10:00,19.52,19.52,19.51,19.52,8700.0,18.8709,18.8709,18.8612,18.8709,8700.0
2010-11-16 14:20:00,19.52,19.52,19.51,19.52,20400.0,18.8709,18.8709,18.8612,18.8709,20400.0
2010-11-16 14:30:00,19.5,19.52,19.5,19.5,12000.0,18.8516,18.8709,18.8516,18.8516,12000.0
2010-11-16 14:40:00,19.5,19.5,19.45,19.45,900.0,18.8516,18.8516,18.8032,18.8032,900.0
2010-11-16 14:50:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 15:00:00,19.5,19.5,19.5,19.5,300.0,18.8516,18.8516,18.8516,18.8516,300.0
2010-11-16 15:10:00,19.44,19.49,19.39,19.39,3000.0,18.7936,18.8419,18.7452,18.7452,3000.0
2010-11-16 15:20:00,19.39,19.42,19.35,19.41,37800.0,18.7452,18.7742,18.7066,18.7646,37800.0
2010-11-16 15:30:00,19.42,19.42,19.4,19.42,900.0,18.7742,18.7742,18.7549,18.7742,900.0
2010-11-16 15:40:00,19.43,19.43,19.41,19.42,2700.0,18.7839,18.7839,18.7646,18.7742,2700.0
2010-11-16 15:50:00,19.46,19.47,19.42,19.47,174600.0,18.8129,18.8226,18.7742,18.8226,174600.0
2010-11-17 09:30:00,19.42,19.49,19.42,19.44,16800.0,18.7742,18.8419,18.7742,18.7936,16800.0
2010-11-17 09:40:00,19.45,19.45,19.4,19.44,25800.0,18.8032,18.8032,18.7549,18.7936,25800.0
2010-11-17 09:50:00,19.44,19.46,19.43,19.46,22500.0,18.7936,18.8129,18.7839,18.8129,22500.0
2010-11-17 10:00:00,19.47,19.49,19.47,19.47,8700.0,18.8226,18.8419,18.8226,18.8226,8700.0
2010-11-17 10:10:00,19.48,19.49,19.46,19.47,4200.0,18.8322,18.8419,18.8129,18.8226,4200.0
2010-11-17 10:20:00,19.47,19.48,19.42,19.43,29100.0,18.8226,18.8322,18.7742,18.7839,29100.0
2010-11-17 10:30:00,19.45,19.46,19.43,19.46,7500.0,18.8032,18.8129,18.7839,18.8129,7500.0
2010-11-17 10:40:00,19.47,19.49,19.47,19.49,7800.0,18.8226,18.8419,18.8226,18.8419,7800.0
2010-11-17 10:50:00,19.49,19.5,19.47,19.49,51900.0,18.8419,18.8516,18.8226,18.8419,51900.0
2010-11-17 11:00:00,19.48,19.48,19.46,19.46,4800.0,18.8322,18.8322,18.8129,18.8129,4800.0
2010-11-17 11:10:00,19.47,19.5,19.47,19.49,11400.0,18.8226,18.8516,18.8226,18.8419,11400.0
2010-11-17 11:20:00,19.49,19.5,19.49,19.5,600.0,18.8419,18.8516,18.8419,18.8516,600.0
2010-11-17 11:30:00,19.47,19.49,19.47,19.48,2100.0,18.8226,18.8419,18.8226,18.8322,2100.0
2010-11-17 11:40:00,19.49,19.49,19.49,19.49,900.0,18.8419,18.8419,18.8419,18.8419,900.0
2010-11-17 11:50:00,19.49,19.55,19.49,19.53,28500.0,18.8419,18.8999,18.8419,18.8806,28500.0
2010-11-17 12:00:00,19.52,19.53,19.52,19.53,900.0,18.8709,18.8806,18.8709,18.8806,900.0
2010-11-17 12:10:00,19.54,19.54,19.53,19.53,600.0,18.8902,18.8902,18.8806,18.8806,600.0
2010-11-17 12:20:00,19.51,19.52,19.51,19.51,8700.0,18.8612,18.8709,18.8612,18.8612,8700.0
2010-11-17 12:30:00,19.5,19.5,19.5,19.5,3000.0,18.8516,18.8516,18.8516,18.8516,3000.0
2010-11-17 12:40:00,19.52,19.58,19.52,19.58,1200.0,18.8709,18.9289,18.8709,18.9289,1200.0
2010-11-17 12:50:00,19.54,19.6,19.54,19.6,4800.0,18.8902,18.9483,18.8902,18.9483,4800.0
2010-11-17 13:00:00,19.54,19.56,19.54,19.56,1800.0,18.8902,18.9096,18.8902,18.9096,1800.0
2010-11-17 13:10:00,19.55,19.58,19.54,19.54,1500.0,18.8999,18.9289,18.8902,18.8902,1500.0
2010-11-17 13:20:00,19.56,19.56,19.54,19.54,900.0,18.9096,18.9096,18.8902,18.8902,900.0
2010-11-17 13:30:00,19.55,19.55,19.53,19.53,1500.0,18.8999,18.8999,18.8806,18.8806,1500.0
2010-11-17 13:40:00,19.52,19.52,19.5,19.5,1800.0,18.8709,18.8709,18.8516,18.8516,1800.0
2010-11-17 13:50:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-11-17 14:00:00,19.53,19.54,19.53,19.54,900.0,18.8806,18.8902,18.8806,18.8902,900.0
2010-11-17 14:10:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-11-17 14:20:00,19.51,19.53,19.51,19.53,2100.0,18.8612,18.8806,18.8612,18.8806,2100.0
2010-11-17 14:30:00,19.53,19.55,19.53,19.55,1500.0,18.8806,18.8999,18.8806,18.8999,1500.0
2010-11-17 14:40:00,19.55,19.55,19.53,19.54,2700.0,18.8999,18.8999,18.8806,18.8902,2700.0
2010-11-17 14:50:00,19.54,19.54,19.51,19.51,1800.0,18.8902,18.8902,18.8612,18.8612,1800.0
2010-11-17 15:00:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-11-17 15:10:00,19.49,19.53,19.49,19.53,1200.0,18.8419,18.8806,18.8419,18.8806,1200.0
2010-11-17 15:20:00,19.51,19.51,19.47,19.49,3300.0,18.8612,18.8612,18.8226,18.8419,3300.0
2010-11-17 15:30:00,19.47,19.51,19.46,19.48,10800.0,18.8226,18.8612,18.8129,18.8322,10800.0
2010-11-17 15:40:00,19.49,19.51,19.47,19.5,14100.0,18.8419,18.8612,18.8226,18.8516,14100.0
2010-11-17 15:50:00,19.49,19.49,19.48,19.49,27900.0,18.8419,18.8419,18.8322,18.8419,27900.0
2010-11-18 09:30:00,19.61,19.76,19.61,19.73,8100.0,18.9579,19.1029,18.9579,19.0739,8100.0
2010-11-18 09:40:00,19.74,19.76,19.71,19.76,3000.0,19.0836,19.1029,19.0546,19.1029,3000.0
2010-11-18 09:50:00,19.74,19.75,19.69,19.69,38100.0,19.0836,19.0933,19.0353,19.0353,38100.0
2010-11-18 10:00:00,19.7,19.83,19.7,19.82,44700.0,19.0449,19.1706,19.0449,19.1609,44700.0
2010-11-18 10:10:00,19.83,19.89,19.83,19.87,40800.0,19.1706,19.2286,19.1706,19.2093,40800.0
2010-11-18 10:20:00,19.85,19.85,19.83,19.84,2100.0,19.1899,19.1899,19.1706,19.1803,2100.0
2010-11-18 10:30:00,19.85,19.87,19.85,19.87,69900.0,19.1899,19.2093,19.1899,19.2093,69900.0
2010-11-18 10:40:00,19.87,19.87,19.86,19.87,2700.0,19.2093,19.2093,19.1996,19.2093,2700.0
2010-11-18 10:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 11:00:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 11:10:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-11-18 11:20:00,19.87,19.88,19.87,19.88,600.0,19.2093,19.2189,19.2093,19.2189,600.0
2010-11-18 11:30:00,19.88,19.88,19.88,19.88,600.0,19.2189,19.2189,19.2189,19.2189,600.0
2010-11-18 11:40:00,19.85,19.86,19.85,19.86,900.0,19.1899,19.1996,19.1899,19.1996,900.0
2010-11-18 11:50:00,19.85,19.85,19.83,19.84,3900.0,19.1899,19.1899,19.1706,19.1803,3900.0
2010-11-18 12:00:00,19.84,19.86,19.83,19.86,3900.0,19.1803,19.1996,19.1706,19.1996,3900.0
2010-11-18 12:10:00,19.87,19.87,19.85,19.85,3000.0,19.2093,19.2093,19.1899,19.1899,3000.0
2010-11-18 12:20:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-18 12:30:00,19.85,19.85,19.83,19.83,24000.0,19.1899,19.1899,19.1706,19.1706,24000.0
2010-11-18 12:40:00,19.83,19.83,19.83,19.83,29700.0,19.1706,19.1706,19.1706,19.1706,29700.0
2010-11-18 12:50:00,19.82,19.82,19.81,19.81,600.0,19.1609,19.1609,19.1513,19.1513,600.0
2010-11-18 13:00:00,19.8,19.82,19.8,19.8,2400.0,19.1416,19.1609,19.1416,19.1416,2400.0
2010-11-18 13:10:00,19.8,19.8,19.8,19.8,1500.0,19.1416,19.1416,19.1416,19.1416,1500.0
2010-11-18 13:20:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-18 13:30:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-18 13:40:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-18 13:50:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-11-18 14:00:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-11-18 14:10:00,19.81,19.81,19.8,19.8,600.0,19.1513,19.1513,19.1416,19.1416,600.0
2010-11-18 14:20:00,19.8,19.8,19.76,19.77,2400.0,19.1416,19.1416,19.1029,19.1126,2400.0
2010-11-18 14:30:00,19.78,19.79,19.78,19.79,600.0,19.1223,19.1319,19.1223,19.1319,600.0
2010-11-18 14:40:00,19.78,19.79,19.78,19.79,600.0,19.1223,19.1319,19.1223,19.1319,600.0
2010-11-18 14:50:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-18 15:00:00,19.82,19.82,19.82,19.82,900.0,19.1609,19.1609,19.1609,19.1609,900.0
2010-11-18 15:10:00,19.82,19.83,19.81,19.81,3300.0,19.1609,19.1706,19.1513,19.1513,3300.0
2010-11-18 15:20:00,19.8,19.8,19.78,19.78,900.0,19.1416,19.1416,19.1223,19.1223,900.0
2010-11-18 15:30:00,19.78,19.78,19.75,19.75,3000.0,19.1223,19.1223,19.0933,19.0933,3000.0
2010-11-18 15:40:00,19.74,19.76,19.73,19.74,3000.0,19.0836,19.1029,19.0739,19.0836,3000.0
2010-11-18 15:50:00,19.74,19.76,19.73,19.74,26400.0,19.0836,19.1029,19.0739,19.0836,26400.0
2010-11-19 09:40:00,19.67,19.7,19.67,19.7,31500.0,19.0159,19.0449,19.0159,19.0449,31500.0
2010-11-19 09:50:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-19 10:00:00,19.63,19.68,19.63,19.65,28800.0,18.9773,19.0256,18.9773,18.9966,28800.0
2010-11-19 10:10:00,19.68,19.68,19.66,19.66,1800.0,19.0256,19.0256,19.0063,19.0063,1800.0
2010-11-19 10:20:00,19.66,19.67,19.64,19.64,10800.0,19.0063,19.0159,18.9869,18.9869,10800.0
2010-11-19 10:30:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-19 10:40:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 10:50:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 11:00:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 11:10:00,19.77,19.77,19.74,19.74,1800.0,19.1126,19.1126,19.0836,19.0836,1800.0
2010-11-19 11:20:00,19.74,19.74,19.74,19.74,1200.0,19.0836,19.0836,19.0836,19.0836,1200.0
2010-11-19 11:30:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 11:40:00,19.77,19.8,19.77,19.8,900.0,19.1126,19.1416,19.1126,19.1416,900.0
2010-11-19 11:50:00,19.8,19.8,19.78,19.78,1800.0,19.1416,19.1416,19.1223,19.1223,1800.0
2010-11-19 12:00:00,19.78,19.78,19.78,19.78,2100.0,19.1223,19.1223,19.1223,19.1223,2100.0
2010-11-19 12:10:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-19 12:20:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 12:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 12:40:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-11-19 12:50:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-19 13:00:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:20:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-19 13:30:00,19.81,19.82,19.81,19.81,1800.0,19.1513,19.1609,19.1513,19.1513,1800.0
2010-11-19 13:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:50:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-19 14:00:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-19 14:10:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-19 14:20:00,19.84,19.84,19.83,19.83,3900.0,19.1803,19.1803,19.1706,19.1706,3900.0
2010-11-19 14:30:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-19 14:40:00,19.84,19.85,19.84,19.85,1200.0,19.1803,19.1899,19.1803,19.1899,1200.0
2010-11-19 14:50:00,19.85,19.85,19.84,19.84,900.0,19.1899,19.1899,19.1803,19.1803,900.0
2010-11-19 15:00:00,19.84,19.85,19.84,19.85,2700.0,19.1803,19.1899,19.1803,19.1899,2700.0
2010-11-19 15:10:00,19.85,19.85,19.82,19.83,33900.0,19.1899,19.1899,19.1609,19.1706,33900.0
2010-11-19 15:20:00,19.83,19.84,19.83,19.83,31800.0,19.1706,19.1803,19.1706,19.1706,31800.0
2010-11-19 15:30:00,19.83,19.83,19.81,19.82,55200.0,19.1706,19.1706,19.1513,19.1609,55200.0
2010-11-19 15:40:00,19.82,19.84,19.82,19.82,33000.0,19.1609,19.1803,19.1609,19.1609,33000.0
2010-11-19 15:50:00,19.84,19.84,19.81,19.82,45600.0,19.1803,19.1803,19.1513,19.1609,45600.0
2010-11-22 09:30:00,19.79,19.89,19.79,19.87,9600.0,19.1319,19.2286,19.1319,19.2093,9600.0
2010-11-22 09:40:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-22 09:50:00,19.94,20.02,19.94,20.02,6300.0,19.2769,19.3543,19.2769,19.3543,6300.0
2010-11-22 10:00:00,20.03,20.04,20.03,20.03,2100.0,19.364,19.3736,19.364,19.364,2100.0
2010-11-22 10:10:00,20.03,20.06,20.03,20.03,900.0,19.364,19.393,19.364,19.364,900.0
2010-11-22 10:20:00,20.02,20.02,19.98,19.98,900.0,19.3543,19.3543,19.3156,19.3156,900.0
2010-11-22 10:30:00,19.93,19.93,19.87,19.87,600.0,19.2673,19.2673,19.2093,19.2093,600.0
2010-11-22 10:40:00,19.89,19.89,19.88,19.88,1200.0,19.2286,19.2286,19.2189,19.2189,1200.0
2010-11-22 10:50:00,19.9,19.94,19.9,19.94,1500.0,19.2383,19.2769,19.2383,19.2769,1500.0
2010-11-22 11:00:00,19.89,19.89,19.86,19.86,1200.0,19.2286,19.2286,19.1996,19.1996,1200.0
2010-11-22 11:10:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-11-22 11:20:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-22 11:30:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-22 11:40:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-22 11:50:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-22 12:00:00,19.93,19.93,19.93,19.93,3000.0,19.2673,19.2673,19.2673,19.2673,3000.0
2010-11-22 12:10:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-11-22 12:20:00,19.92,19.92,19.92,19.92,2400.0,19.2576,19.2576,19.2576,19.2576,2400.0
2010-11-22 12:30:00,19.84,19.84,19.83,19.83,600.0,19.1803,19.1803,19.1706,19.1706,600.0
2010-11-22 12:40:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-22 12:50:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-11-22 13:00:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-22 13:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:30:00,19.77,19.83,19.77,19.82,107100.0,19.1126,19.1706,19.1126,19.1609,107100.0
2010-11-22 13:40:00,19.84,19.87,19.84,19.87,53400.0,19.1803,19.2093,19.1803,19.2093,53400.0
2010-11-22 13:50:00,19.88,19.92,19.88,19.92,15600.0,19.2189,19.2576,19.2189,19.2576,15600.0
2010-11-22 14:00:00,19.89,19.89,19.87,19.87,1200.0,19.2286,19.2286,19.2093,19.2093,1200.0
2010-11-22 14:10:00,19.88,19.91,19.88,19.91,30900.0,19.2189,19.2479,19.2189,19.2479,30900.0
2010-11-22 14:20:00,19.91,19.91,19.9,19.9,1500.0,19.2479,19.2479,19.2383,19.2383,1500.0
2010-11-22 14:30:00,19.87,19.88,19.87,19.88,1200.0,19.2093,19.2189,19.2093,19.2189,1200.0
2010-11-22 14:40:00,19.88,19.92,19.88,19.92,15600.0,19.2189,19.2576,19.2189,19.2576,15600.0
2010-11-22 14:50:00,19.93,19.93,19.91,19.91,600.0,19.2673,19.2673,19.2479,19.2479,600.0
2010-11-22 15:00:00,19.91,19.92,19.91,19.92,1500.0,19.2479,19.2576,19.2479,19.2576,1500.0
2010-11-22 15:10:00,19.93,19.93,19.92,19.92,1200.0,19.2673,19.2673,19.2576,19.2576,1200.0
2010-11-22 15:20:00,19.92,19.92,19.9,19.9,1200.0,19.2576,19.2576,19.2383,19.2383,1200.0
2010-11-22 15:30:00,19.9,19.92,19.88,19.92,4800.0,19.2383,19.2576,19.2189,19.2576,4800.0
2010-11-22 15:40:00,19.93,19.96,19.93,19.96,4200.0,19.2673,19.2963,19.2673,19.2963,4200.0
2010-11-22 15:50:00,19.95,19.95,19.94,19.95,7200.0,19.2866,19.2866,19.2769,19.2866,7200.0
2010-11-23 09:30:00,19.74,19.77,19.72,19.73,3900.0,19.0836,19.1126,19.0643,19.0739,3900.0
2010-11-23 09:40:00,19.73,19.79,19.73,19.78,2400.0,19.0739,19.1319,19.0739,19.1223,2400.0
2010-11-23 09:50:00,19.75,19.77,19.72,19.72,3000.0,19.0933,19.1126,19.0643,19.0643,3000.0
2010-11-23 10:00:00,19.71,19.78,19.71,19.76,3600.0,19.0546,19.1223,19.0546,19.1029,3600.0
2010-11-23 10:10:00,19.76,19.81,19.76,19.8,900.0,19.1029,19.1513,19.1029,19.1416,900.0
2010-11-23 10:20:00,19.79,19.79,19.76,19.76,600.0,19.1319,19.1319,19.1029,19.1029,600.0
2010-11-23 10:30:00,19.8,19.8,19.79,19.79,2100.0,19.1416,19.1416,19.1319,19.1319,2100.0
2010-11-23 10:40:00,19.84,19.84,19.81,19.81,7200.0,19.1803,19.1803,19.1513,19.1513,7200.0
2010-11-23 10:50:00,19.81,19.81,19.79,19.79,3300.0,19.1513,19.1513,19.1319,19.1319,3300.0
2010-11-23 11:00:00,19.75,19.75,19.75,19.75,1500.0,19.0933,19.0933,19.0933,19.0933,1500.0
2010-11-23 11:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-23 11:20:00,19.74,19.74,19.67,19.67,900.0,19.0836,19.0836,19.0159,19.0159,900.0
2010-11-23 11:30:00,19.66,19.67,19.66,19.67,900.0,19.0063,19.0159,19.0063,19.0159,900.0
2010-11-23 11:40:00,19.68,19.7,19.68,19.7,12000.0,19.0256,19.0449,19.0256,19.0449,12000.0
2010-11-23 11:50:00,19.7,19.7,19.67,19.69,4800.0,19.0449,19.0449,19.0159,19.0353,4800.0
2010-11-23 12:00:00,19.69,19.7,19.68,19.7,11100.0,19.0353,19.0449,19.0256,19.0449,11100.0
2010-11-23 12:10:00,19.73,19.73,19.73,19.73,900.0,19.0739,19.0739,19.0739,19.0739,900.0
2010-11-23 12:20:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-23 12:30:00,19.73,19.73,19.72,19.72,2400.0,19.0739,19.0739,19.0643,19.0643,2400.0
2010-11-23 12:40:00,19.78,19.78,19.78,19.78,5400.0,19.1223,19.1223,19.1223,19.1223,5400.0
2010-11-23 12:50:00,19.78,19.8,19.78,19.8,8100.0,19.1223,19.1416,19.1223,19.1416,8100.0
2010-11-23 13:00:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-23 13:10:00,19.8,19.8,19.79,19.79,2400.0,19.1416,19.1416,19.1319,19.1319,2400.0
2010-11-23 13:20:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-23 13:30:00,19.81,19.81,19.8,19.8,600.0,19.1513,19.1513,19.1416,19.1416,600.0
2010-11-23 13:40:00,19.78,19.78,19.78,19.78,16500.0,19.1223,19.1223,19.1223,19.1223,16500.0
2010-11-23 13:50:00,19.78,19.78,19.76,19.76,600.0,19.1223,19.1223,19.1029,19.1029,600.0
2010-11-23 14:00:00,19.77,19.77,19.75,19.77,2100.0,19.1126,19.1126,19.0933,19.1126,2100.0
2010-11-23 14:10:00,19.75,19.76,19.75,19.76,1800.0,19.0933,19.1029,19.0933,19.1029,1800.0
2010-11-23 14:20:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-11-23 14:30:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-23 14:40:00,19.72,19.72,19.71,19.71,1500.0,19.0643,19.0643,19.0546,19.0546,1500.0
2010-11-23 14:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-23 15:00:00,19.72,19.74,19.72,19.74,2400.0,19.0643,19.0836,19.0643,19.0836,2400.0
2010-11-23 15:10:00,19.73,19.74,19.73,19.74,7200.0,19.0739,19.0836,19.0739,19.0836,7200.0
2010-11-23 15:20:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-23 15:30:00,19.73,19.73,19.73,19.73,3000.0,19.0739,19.0739,19.0739,19.0739,3000.0
2010-11-23 15:40:00,19.73,19.73,19.73,19.73,7200.0,19.0739,19.0739,19.0739,19.0739,7200.0
2010-11-23 15:50:00,19.71,19.76,19.71,19.75,15300.0,19.0546,19.1029,19.0546,19.0933,15300.0
2010-11-24 09:30:00,19.86,20.02,19.86,20.0,11100.0,19.1996,19.3543,19.1996,19.335,11100.0
2010-11-24 09:40:00,20.01,20.01,20.0,20.0,4200.0,19.3446,19.3446,19.335,19.335,4200.0
2010-11-24 09:50:00,20.01,20.02,20.01,20.01,3000.0,19.3446,19.3543,19.3446,19.3446,3000.0
2010-11-24 10:00:00,19.98,19.98,19.97,19.97,1200.0,19.3156,19.3156,19.3059,19.3059,1200.0
2010-11-24 10:10:00,20.0,20.0,20.0,20.0,900.0,19.335,19.335,19.335,19.335,900.0
2010-11-24 10:20:00,20.02,20.07,20.02,20.07,2100.0,19.3543,19.4026,19.3543,19.4026,2100.0
2010-11-24 10:30:00,20.06,20.06,20.03,20.04,1200.0,19.393,19.393,19.364,19.3736,1200.0
2010-11-24 10:40:00,20.09,20.09,20.07,20.07,600.0,19.422,19.422,19.4026,19.4026,600.0
2010-11-24 10:50:00,20.05,20.05,20.04,20.04,600.0,19.3833,19.3833,19.3736,19.3736,600.0
2010-11-24 11:00:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 11:10:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-11-24 11:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-24 11:30:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-24 11:40:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 11:50:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-24 12:00:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-11-24 12:10:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:20:00,20.08,20.08,20.08,20.08,300.0,19.4123,19.4123,19.4123,19.4123,300.0
2010-11-24 12:30:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:40:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 12:50:00,20.04,20.05,20.04,20.05,2100.0,19.3736,19.3833,19.3736,19.3833,2100.0
2010-11-24 13:00:00,20.06,20.07,20.06,20.07,1800.0,19.393,19.4026,19.393,19.4026,1800.0
2010-11-24 13:10:00,20.06,20.07,20.06,20.06,1200.0,19.393,19.4026,19.393,19.393,1200.0
2010-11-24 13:20:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 13:30:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 13:40:00,20.06,20.06,20.05,20.05,5700.0,19.393,19.393,19.3833,19.3833,5700.0
2010-11-24 13:50:00,20.06,20.06,20.06,20.06,1500.0,19.393,19.393,19.393,19.393,1500.0
2010-11-24 14:00:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-11-24 14:10:00,20.04,20.04,20.03,20.04,1200.0,19.3736,19.3736,19.364,19.3736,1200.0
2010-11-24 14:20:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-11-24 14:30:00,20.07,20.07,20.05,20.05,4500.0,19.4026,19.4026,19.3833,19.3833,4500.0
2010-11-24 14:40:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 14:50:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 15:00:00,20.06,20.07,20.06,20.07,1200.0,19.393,19.4026,19.393,19.4026,1200.0
2010-11-24 15:10:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-11-24 15:20:00,20.07,20.08,20.07,20.08,600.0,19.4026,19.4123,19.4026,19.4123,600.0
2010-11-24 15:30:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 15:40:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-11-24 15:50:00,20.06,20.09,20.06,20.09,9000.0,19.393,19.422,19.393,19.422,9000.0
2010-11-26 09:30:00,19.94,19.94,19.9,19.9,1800.0,19.2769,19.2769,19.2383,19.2383,1800.0
2010-11-26 09:40:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-26 09:50:00,20.04,20.07,20.04,20.07,900.0,19.3736,19.4026,19.3736,19.4026,900.0
2010-11-26 10:00:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-26 10:10:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-26 10:20:00,20.05,20.05,20.02,20.02,600.0,19.3833,19.3833,19.3543,19.3543,600.0
2010-11-26 10:30:00,20.0,20.0,20.0,20.0,300.0,19.335,19.335,19.335,19.335,300.0
2010-11-26 10:40:00,20.01,20.01,19.97,19.97,4800.0,19.3446,19.3446,19.3059,19.3059,4800.0
2010-11-26 10:50:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 11:00:00,19.99,19.99,19.99,19.99,300.0,19.3253,19.3253,19.3253,19.3253,300.0
2010-11-26 11:10:00,20.0,20.02,19.99,20.02,11100.0,19.335,19.3543,19.3253,19.3543,11100.0
2010-11-26 11:20:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-26 11:30:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-26 11:40:00,19.95,19.95,19.94,19.94,600.0,19.2866,19.2866,19.2769,19.2769,600.0
2010-11-26 11:50:00,19.96,19.96,19.96,19.96,300.0,19.2963,19.2963,19.2963,19.2963,300.0
2010-11-26 12:00:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-11-26 12:10:00,19.96,19.97,19.96,19.97,1200.0,19.2963,19.3059,19.2963,19.3059,1200.0
2010-11-26 12:20:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:30:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:40:00,20.0,20.0,20.0,20.0,600.0,19.335,19.335,19.335,19.335,600.0
2010-11-26 12:50:00,20.02,20.04,20.02,20.02,2400.0,19.3543,19.3736,19.3543,19.3543,2400.0
2010-11-29 09:30:00,19.93,19.93,19.81,19.81,900.0,19.2673,19.2673,19.1513,19.1513,900.0
2010-11-29 09:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 09:50:00,19.81,19.81,19.78,19.79,5700.0,19.1513,19.1513,19.1223,19.1319,5700.0
2010-11-29 10:00:00,19.76,19.76,19.73,19.74,6000.0,19.1029,19.1029,19.0739,19.0836,6000.0
2010-11-29 10:10:00,19.77,19.79,19.76,19.78,24000.0,19.1126,19.1319,19.1029,19.1223,24000.0
2010-11-29 10:20:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-29 10:30:00,19.81,19.86,19.81,19.86,900.0,19.1513,19.1996,19.1513,19.1996,900.0
2010-11-29 10:40:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 11:00:00,19.81,19.86,19.81,19.86,2100.0,19.1513,19.1996,19.1513,19.1996,2100.0
2010-11-29 11:10:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 11:20:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-29 11:30:00,19.84,19.84,19.84,19.84,900.0,19.1803,19.1803,19.1803,19.1803,900.0
2010-11-29 11:40:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 11:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:00:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:10:00,19.84,19.84,19.83,19.83,8400.0,19.1803,19.1803,19.1706,19.1706,8400.0
2010-11-29 12:20:00,19.84,19.85,19.82,19.82,30000.0,19.1803,19.1899,19.1609,19.1609,30000.0
2010-11-29 12:30:00,19.8,19.8,19.8,19.8,18900.0,19.1416,19.1416,19.1416,19.1416,18900.0
2010-11-29 12:40:00,19.8,19.84,19.8,19.84,8100.0,19.1416,19.1803,19.1416,19.1803,8100.0
2010-11-29 12:50:00,19.83,19.83,19.82,19.82,7800.0,19.1706,19.1706,19.1609,19.1609,7800.0
2010-11-29 13:00:00,19.81,19.81,19.81,19.81,7200.0,19.1513,19.1513,19.1513,19.1513,7200.0
2010-11-29 13:10:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-29 13:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:40:00,19.8,19.8,19.8,19.8,8400.0,19.1416,19.1416,19.1416,19.1416,8400.0
2010-11-29 13:50:00,19.82,19.82,19.82,19.82,4500.0,19.1609,19.1609,19.1609,19.1609,4500.0
2010-11-29 14:00:00,19.81,19.81,19.81,19.81,7200.0,19.1513,19.1513,19.1513,19.1513,7200.0
2010-11-29 14:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 14:20:00,19.83,19.83,19.82,19.83,1500.0,19.1706,19.1706,19.1609,19.1706,1500.0
2010-11-29 14:30:00,19.86,19.91,19.86,19.91,11700.0,19.1996,19.2479,19.1996,19.2479,11700.0
2010-11-29 14:40:00,19.91,19.92,19.91,19.91,2700.0,19.2479,19.2576,19.2479,19.2479,2700.0
2010-11-29 14:50:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-29 15:00:00,20.0,20.0,20.0,20.0,1500.0,19.335,19.335,19.335,19.335,1500.0
2010-11-29 15:10:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-29 15:20:00,20.01,20.01,20.01,20.01,300.0,19.3446,19.3446,19.3446,19.3446,300.0
2010-11-29 15:30:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-29 15:40:00,20.01,20.01,20.01,20.01,600.0,19.3446,19.3446,19.3446,19.3446,600.0
2010-11-29 15:50:00,20.0,20.02,19.99,20.0,74700.0,19.335,19.3543,19.3253,19.335,74700.0
2010-11-30 09:30:00,19.72,19.82,19.72,19.78,5400.0,19.0643,19.1609,19.0643,19.1223,5400.0
2010-11-30 09:40:00,19.78,19.82,19.77,19.79,11100.0,19.1223,19.1609,19.1126,19.1319,11100.0
2010-11-30 09:50:00,19.82,19.82,19.8,19.81,2100.0,19.1609,19.1609,19.1416,19.1513,2100.0
2010-11-30 10:00:00,19.81,19.84,19.78,19.79,4200.0,19.1513,19.1803,19.1223,19.1319,4200.0
2010-11-30 10:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 10:20:00,19.84,19.89,19.82,19.89,7500.0,19.1803,19.2286,19.1609,19.2286,7500.0
2010-11-30 10:30:00,19.88,19.88,19.87,19.87,1500.0,19.2189,19.2189,19.2093,19.2093,1500.0
2010-11-30 10:40:00,19.88,19.88,19.88,19.88,1800.0,19.2189,19.2189,19.2189,19.2189,1800.0
2010-11-30 10:50:00,19.79,19.79,19.79,19.79,4800.0,19.1319,19.1319,19.1319,19.1319,4800.0
2010-11-30 11:00:00,19.82,19.82,19.8,19.8,7500.0,19.1609,19.1609,19.1416,19.1416,7500.0
2010-11-30 11:10:00,19.81,19.81,19.79,19.79,5700.0,19.1513,19.1513,19.1319,19.1319,5700.0
2010-11-30 11:20:00,19.82,19.82,19.81,19.81,58200.0,19.1609,19.1609,19.1513,19.1513,58200.0
2010-11-30 11:30:00,19.79,19.79,19.78,19.79,2400.0,19.1319,19.1319,19.1223,19.1319,2400.0
2010-11-30 11:40:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-30 11:50:00,19.79,19.8,19.79,19.8,1500.0,19.1319,19.1416,19.1319,19.1416,1500.0
2010-11-30 12:00:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-30 12:10:00,19.84,19.84,19.82,19.82,1200.0,19.1803,19.1803,19.1609,19.1609,1200.0
2010-11-30 12:20:00,19.84,19.85,19.84,19.85,1200.0,19.1803,19.1899,19.1803,19.1899,1200.0
2010-11-30 12:30:00,19.86,19.86,19.85,19.85,900.0,19.1996,19.1996,19.1899,19.1899,900.0
2010-11-30 12:40:00,19.89,19.89,19.88,19.88,600.0,19.2286,19.2286,19.2189,19.2189,600.0
2010-11-30 12:50:00,19.86,19.86,19.86,19.86,1200.0,19.1996,19.1996,19.1996,19.1996,1200.0
2010-11-30 13:00:00,19.84,19.89,19.84,19.89,1500.0,19.1803,19.2286,19.1803,19.2286,1500.0
2010-11-30 13:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-30 13:20:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-30 13:30:00,19.9,19.9,19.9,19.9,3000.0,19.2383,19.2383,19.2383,19.2383,3000.0
2010-11-30 13:40:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-30 13:50:00,19.84,19.84,19.82,19.83,6900.0,19.1803,19.1803,19.1609,19.1706,6900.0
2010-11-30 14:00:00,19.83,19.84,19.82,19.82,6600.0,19.1706,19.1803,19.1609,19.1609,6600.0
2010-11-30 14:10:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-30 14:20:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-30 14:30:00,19.76,19.76,19.76,19.76,1500.0,19.1029,19.1029,19.1029,19.1029,1500.0
2010-11-30 14:40:00,19.76,19.8,19.76,19.79,5100.0,19.1029,19.1416,19.1029,19.1319,5100.0
2010-11-30 14:50:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-30 15:00:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-30 15:10:00,19.76,19.76,19.75,19.75,6600.0,19.1029,19.1029,19.0933,19.0933,6600.0
2010-11-30 15:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-30 15:30:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-30 15:40:00,19.77,19.77,19.74,19.74,1800.0,19.1126,19.1126,19.0836,19.0836,1800.0
2010-11-30 15:50:00,19.77,19.77,19.76,19.76,12300.0,19.1126,19.1126,19.1029,19.1029,12300.0
2010-12-01 09:30:00,20.01,20.12,20.01,20.12,10200.0,19.3446,19.451,19.3446,19.451,10200.0
2010-12-01 09:40:00,20.12,20.17,20.1,20.14,22500.0,19.451,19.4993,19.4316,19.4703,22500.0
2010-12-01 09:50:00,20.13,20.18,20.13,20.18,1800.0,19.4606,19.509,19.4606,19.509,1800.0
2010-12-01 10:00:00,20.17,20.19,20.13,20.14,6300.0,19.4993,19.5186,19.4606,19.4703,6300.0
2010-12-01 10:10:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-12-01 10:20:00,20.16,20.16,20.11,20.11,2100.0,19.4896,19.4896,19.4413,19.4413,2100.0
2010-12-01 10:30:00,20.08,20.11,20.08,20.11,10800.0,19.4123,19.4413,19.4123,19.4413,10800.0
2010-12-01 10:40:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-12-01 10:50:00,20.12,20.12,20.11,20.11,900.0,19.451,19.451,19.4413,19.4413,900.0
2010-12-01 11:00:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 11:10:00,20.09,20.09,20.06,20.07,1500.0,19.422,19.422,19.393,19.4026,1500.0
2010-12-01 11:20:00,20.06,20.06,20.05,20.05,1800.0,19.393,19.393,19.3833,19.3833,1800.0
2010-12-01 11:30:00,20.06,20.06,20.06,20.06,2100.0,19.393,19.393,19.393,19.393,2100.0
2010-12-01 11:40:00,20.06,20.07,20.06,20.07,600.0,19.393,19.4026,19.393,19.4026,600.0
2010-12-01 11:50:00,20.1,20.15,20.1,20.13,5400.0,19.4316,19.48,19.4316,19.4606,5400.0
2010-12-01 12:00:00,20.13,20.13,20.12,20.12,1800.0,19.4606,19.4606,19.451,19.451,1800.0
2010-12-01 12:10:00,20.13,20.13,20.11,20.11,900.0,19.4606,19.4606,19.4413,19.4413,900.0
2010-12-01 12:20:00,20.09,20.09,20.09,20.09,300.0,19.422,19.422,19.422,19.422,300.0
2010-12-01 12:30:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:40:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:50:00,20.1,20.1,20.1,20.1,74400.0,19.4316,19.4316,19.4316,19.4316,74400.0
2010-12-01 13:00:00,20.11,20.11,20.1,20.1,1500.0,19.4413,19.4413,19.4316,19.4316,1500.0
2010-12-01 13:10:00,20.09,20.1,20.09,20.1,900.0,19.422,19.4316,19.422,19.4316,900.0
2010-12-01 13:20:00,20.1,20.1,20.09,20.1,42900.0,19.4316,19.4316,19.422,19.4316,42900.0
2010-12-01 13:30:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-12-01 13:40:00,20.07,20.07,20.07,20.07,31500.0,19.4026,19.4026,19.4026,19.4026,31500.0
2010-12-01 13:50:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 14:00:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-12-01 14:10:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 14:20:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-12-01 14:30:00,20.06,20.07,20.06,20.07,900.0,19.393,19.4026,19.393,19.4026,900.0
2010-12-01 14:40:00,20.07,20.07,20.06,20.06,900.0,19.4026,19.4026,19.393,19.393,900.0
2010-12-01 14:50:00,20.08,20.08,20.08,20.08,1500.0,19.4123,19.4123,19.4123,19.4123,1500.0
2010-12-01 15:00:00,20.08,20.08,20.06,20.06,3000.0,19.4123,19.4123,19.393,19.393,3000.0
2010-12-01 15:10:00,20.06,20.07,20.05,20.07,3300.0,19.393,19.4026,19.3833,19.4026,3300.0
2010-12-01 15:20:00,20.07,20.08,20.05,20.07,36300.0,19.4026,19.4123,19.3833,19.4026,36300.0
2010-12-01 15:30:00,20.07,20.08,20.07,20.08,900.0,19.4026,19.4123,19.4026,19.4123,900.0
2010-12-01 15:40:00,20.08,20.08,20.04,20.04,2100.0,19.4123,19.4123,19.3736,19.3736,2100.0
2010-12-01 15:50:00,20.06,20.06,20.02,20.02,17700.0,19.393,19.393,19.3543,19.3543,17700.0
2010-12-02 09:30:00,20.08,20.08,20.0,20.03,12000.0,19.4123,19.4123,19.335,19.364,12000.0
2010-12-02 09:40:00,20.04,20.09,20.03,20.07,18900.0,19.3736,19.422,19.364,19.4026,18900.0
2010-12-02 09:50:00,20.07,20.09,20.06,20.09,1200.0,19.4026,19.422,19.393,19.422,1200.0
2010-12-02 10:00:00,20.11,20.13,20.1,20.11,3000.0,19.4413,19.4606,19.4316,19.4413,3000.0
2010-12-02 10:10:00,20.12,20.12,20.09,20.09,3000.0,19.451,19.451,19.422,19.422,3000.0
2010-12-02 10:20:00,20.1,20.1,20.09,20.09,600.0,19.4316,19.4316,19.422,19.422,600.0
2010-12-02 10:30:00,20.09,20.1,20.09,20.1,1200.0,19.422,19.4316,19.422,19.4316,1200.0
2010-12-02 10:40:00,20.1,20.12,20.1,20.12,900.0,19.4316,19.451,19.4316,19.451,900.0
2010-12-02 10:50:00,20.13,20.14,20.13,20.14,7800.0,19.4606,19.4703,19.4606,19.4703,7800.0
2010-12-02 11:00:00,20.14,20.14,20.14,20.14,600.0,19.4703,19.4703,19.4703,19.4703,600.0
2010-12-02 11:10:00,20.13,20.14,20.13,20.14,900.0,19.4606,19.4703,19.4606,19.4703,900.0
2010-12-02 11:20:00,20.15,20.16,20.15,20.16,600.0,19.48,19.4896,19.48,19.4896,600.0
2010-12-02 11:30:00,20.16,20.16,20.14,20.14,5700.0,19.4896,19.4896,19.4703,19.4703,5700.0
2010-12-02 11:40:00,20.14,20.14,20.14,20.14,600.0,19.4703,19.4703,19.4703,19.4703,600.0
2010-12-02 11:50:00,20.15,20.15,20.12,20.12,7200.0,19.48,19.48,19.451,19.451,7200.0
2010-12-02 12:00:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-12-02 12:10:00,20.16,20.16,20.16,20.16,600.0,19.4896,19.4896,19.4896,19.4896,600.0
2010-12-02 12:20:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-12-02 12:30:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2010-12-02 12:40:00,20.17,20.17,20.17,20.17,2100.0,19.4993,19.4993,19.4993,19.4993,2100.0
2010-12-02 12:50:00,20.19,20.19,20.19,20.19,900.0,19.5186,19.5186,19.5186,19.5186,900.0
2010-12-02 13:00:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-12-02 13:10:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:20:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:30:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-12-02 13:40:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-12-02 13:50:00,20.2,20.2,20.19,20.2,3600.0,19.5283,19.5283,19.5186,19.5283,3600.0
2010-12-02 14:00:00,20.2,20.2,20.2,20.2,300.0,19.5283,19.5283,19.5283,19.5283,300.0
2010-12-02 14:10:00,20.2,20.2,20.2,20.2,600.0,19.5283,19.5283,19.5283,19.5283,600.0
2010-12-02 14:20:00,20.2,20.21,20.2,20.21,1200.0,19.5283,19.538,19.5283,19.538,1200.0
2010-12-02 14:30:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-12-02 14:40:00,20.21,20.21,20.19,20.19,3300.0,19.538,19.538,19.5186,19.5186,3300.0
2010-12-02 14:50:00,20.19,20.19,20.18,20.19,1200.0,19.5186,19.5186,19.509,19.5186,1200.0
2010-12-02 15:00:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 15:10:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-12-02 15:20:00,20.22,20.22,20.22,20.22,1200.0,19.5476,19.5476,19.5476,19.5476,1200.0
2010-12-02 15:30:00,20.22,20.23,20.22,20.23,2400.0,19.5476,19.5573,19.5476,19.5573,2400.0
2010-12-02 15:40:00,20.22,20.23,20.22,20.23,479400.0,19.5476,19.5573,19.5476,19.5573,479400.0
2010-12-02 15:50:00,20.23,20.23,20.22,20.22,13500.0,19.5573,19.5573,19.5476,19.5476,13500.0
2010-12-03 09:30:00,20.25,20.27,20.22,20.27,27900.0,19.5766,19.596,19.5476,19.596,27900.0
2010-12-03 09:40:00,20.29,20.32,20.27,20.31,30300.0,19.6153,19.6443,19.596,19.6346,30300.0
2010-12-03 09:50:00,20.33,20.33,20.31,20.32,7200.0,19.654,19.654,19.6346,19.6443,7200.0
2010-12-03 10:00:00,20.33,20.36,20.32,20.33,8700.0,19.654,19.683,19.6443,19.654,8700.0
2010-12-03 10:10:00,20.31,20.31,20.3,20.3,39900.0,19.6346,19.6346,19.625,19.625,39900.0
2010-12-03 10:20:00,20.3,20.3,20.26,20.27,4200.0,19.625,19.625,19.5863,19.596,4200.0
2010-12-03 10:30:00,20.29,20.3,20.28,20.28,1500.0,19.6153,19.625,19.6056,19.6056,1500.0
2010-12-03 10:40:00,20.29,20.29,20.27,20.28,2100.0,19.6153,19.6153,19.596,19.6056,2100.0
2010-12-03 10:50:00,20.32,20.33,20.32,20.33,4500.0,19.6443,19.654,19.6443,19.654,4500.0
2010-12-03 11:00:00,20.33,20.37,20.33,20.37,13800.0,19.654,19.6926,19.654,19.6926,13800.0
2010-12-03 11:10:00,20.36,20.36,20.34,20.34,4200.0,19.683,19.683,19.6636,19.6636,4200.0
2010-12-03 11:20:00,20.33,20.33,20.32,20.32,3000.0,19.654,19.654,19.6443,19.6443,3000.0
2010-12-03 11:30:00,20.31,20.31,20.3,20.31,4500.0,19.6346,19.6346,19.625,19.6346,4500.0
2010-12-03 11:40:00,20.3,20.32,20.3,20.31,39900.0,19.625,19.6443,19.625,19.6346,39900.0
2010-12-03 11:50:00,20.31,20.31,20.29,20.29,3900.0,19.6346,19.6346,19.6153,19.6153,3900.0
2010-12-03 12:00:00,20.29,20.3,20.29,20.3,600.0,19.6153,19.625,19.6153,19.625,600.0
2010-12-03 12:10:00,20.3,20.3,20.29,20.29,6600.0,19.625,19.625,19.6153,19.6153,6600.0
2010-12-03 12:20:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-12-03 12:30:00,20.32,20.32,20.32,20.32,4800.0,19.6443,19.6443,19.6443,19.6443,4800.0
2010-12-03 12:40:00,20.33,20.33,20.33,20.33,1800.0,19.654,19.654,19.654,19.654,1800.0
2010-12-03 12:50:00,20.33,20.34,20.33,20.34,600.0,19.654,19.6636,19.654,19.6636,600.0
2010-12-03 13:00:00,20.34,20.35,20.34,20.34,15900.0,19.6636,19.6733,19.6636,19.6636,15900.0
2010-12-03 13:10:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 13:20:00,20.34,20.35,20.34,20.35,3600.0,19.6636,19.6733,19.6636,19.6733,3600.0
2010-12-03 13:30:00,20.36,20.36,20.34,20.35,4800.0,19.683,19.683,19.6636,19.6733,4800.0
2010-12-03 13:40:00,20.33,20.35,20.33,20.35,1200.0,19.654,19.6733,19.654,19.6733,1200.0
2010-12-03 13:50:00,20.34,20.35,20.34,20.34,18000.0,19.6636,19.6733,19.6636,19.6636,18000.0
2010-12-03 14:00:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 14:10:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 14:20:00,20.33,20.34,20.33,20.34,1800.0,19.654,19.6636,19.654,19.6636,1800.0
2010-12-03 14:30:00,20.33,20.34,20.33,20.34,1800.0,19.654,19.6636,19.654,19.6636,1800.0
2010-12-03 14:40:00,20.34,20.34,20.34,20.34,1500.0,19.6636,19.6636,19.6636,19.6636,1500.0
2010-12-03 14:50:00,20.33,20.34,20.33,20.33,1200.0,19.654,19.6636,19.654,19.654,1200.0
2010-12-03 15:00:00,20.34,20.34,20.34,20.34,1500.0,19.6636,19.6636,19.6636,19.6636,1500.0
2010-12-03 15:10:00,20.34,20.35,20.34,20.34,1800.0,19.6636,19.6733,19.6636,19.6636,1800.0
2010-12-03 15:20:00,20.34,20.35,20.34,20.35,900.0,19.6636,19.6733,19.6636,19.6733,900.0
2010-12-03 15:30:00,20.36,20.37,20.35,20.36,4800.0,19.683,19.6926,19.6733,19.683,4800.0
2010-12-03 15:40:00,20.37,20.37,20.37,20.37,3300.0,19.6926,19.6926,19.6926,19.6926,3300.0
2010-12-03 15:50:00,20.38,20.39,20.35,20.36,11700.0,19.7023,19.712,19.6733,19.683,11700.0
2010-12-06 09:30:00,20.37,20.37,20.37,20.37,2100.0,19.6926,19.6926,19.6926,19.6926,2100.0
2010-12-06 09:40:00,20.25,20.26,20.22,20.24,3300.0,19.5766,19.5863,19.5476,19.567,3300.0
2010-12-06 09:50:00,20.24,20.24,20.21,20.23,11700.0,19.567,19.567,19.538,19.5573,11700.0
2010-12-06 10:00:00,20.25,20.25,20.23,20.23,2700.0,19.5766,19.5766,19.5573,19.5573,2700.0
2010-12-06 10:10:00,20.24,20.24,20.22,20.23,3000.0,19.567,19.567,19.5476,19.5573,3000.0
2010-12-06 10:20:00,20.23,20.24,20.23,20.24,7500.0,19.5573,19.567,19.5573,19.567,7500.0
2010-12-06 10:30:00,20.23,20.25,20.22,20.24,9300.0,19.5573,19.5766,19.5476,19.567,9300.0
2010-12-06 10:40:00,20.23,20.23,20.21,20.21,11400.0,19.5573,19.5573,19.538,19.538,11400.0
2010-12-06 10:50:00,20.2,20.23,20.19,20.23,2100.0,19.5283,19.5573,19.5186,19.5573,2100.0
2010-12-06 11:00:00,20.21,20.23,20.2,20.22,18600.0,19.538,19.5573,19.5283,19.5476,18600.0
2010-12-06 11:10:00,20.22,20.22,20.2,20.2,21600.0,19.5476,19.5476,19.5283,19.5283,21600.0
2010-12-06 11:20:00,20.2,20.2,20.2,20.2,12000.0,19.5283,19.5283,19.5283,19.5283,12000.0
2010-12-06 11:30:00,20.2,20.21,20.2,20.21,1200.0,19.5283,19.538,19.5283,19.538,1200.0
2010-12-06 11:40:00,20.21,20.22,20.21,20.22,22500.0,19.538,19.5476,19.538,19.5476,22500.0
2010-12-06 11:50:00,20.22,20.23,20.22,20.23,5700.0,19.5476,19.5573,19.5476,19.5573,5700.0
2010-12-06 12:00:00,20.23,20.23,20.22,20.22,600.0,19.5573,19.5573,19.5476,19.5476,600.0
2010-12-06 12:10:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-12-06 12:20:00,20.21,20.21,20.21,20.21,1200.0,19.538,19.538,19.538,19.538,1200.0
2010-12-06 12:30:00,20.21,20.23,20.21,20.22,18600.0,19.538,19.5573,19.538,19.5476,18600.0
2010-12-06 12:40:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2010-12-06 12:50:00,20.24,20.24,20.23,20.23,2100.0,19.567,19.567,19.5573,19.5573,2100.0
2010-12-06 13:00:00,20.25,20.26,20.25,20.25,29700.0,19.5766,19.5863,19.5766,19.5766,29700.0
2010-12-06 13:10:00,20.24,20.25,20.24,20.25,23100.0,19.567,19.5766,19.567,19.5766,23100.0
2010-12-06 13:20:00,20.26,20.27,20.26,20.26,2400.0,19.5863,19.596,19.5863,19.5863,2400.0
2010-12-06 13:30:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 13:40:00,20.26,20.26,20.26,20.26,3000.0,19.5863,19.5863,19.5863,19.5863,3000.0
2010-12-06 13:50:00,20.25,20.25,20.25,20.25,600.0,19.5766,19.5766,19.5766,19.5766,600.0
2010-12-06 14:00:00,20.26,20.26,20.26,20.26,900.0,19.5863,19.5863,19.5863,19.5863,900.0
2010-12-06 14:10:00,20.26,20.27,20.26,20.27,900.0,19.5863,19.596,19.5863,19.596,900.0
2010-12-06 14:20:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2010-12-06 14:30:00,20.27,20.29,20.27,20.29,900.0,19.596,19.6153,19.596,19.6153,900.0
2010-12-06 14:40:00,20.3,20.3,20.3,20.3,36900.0,19.625,19.625,19.625,19.625,36900.0
2010-12-06 14:50:00,20.29,20.29,20.29,20.29,1200.0,19.6153,19.6153,19.6153,19.6153,1200.0
2010-12-06 15:00:00,20.29,20.3,20.29,20.3,2400.0,19.6153,19.625,19.6153,19.625,2400.0
2010-12-06 15:10:00,20.29,20.3,20.29,20.3,3000.0,19.6153,19.625,19.6153,19.625,3000.0
2010-12-06 15:20:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-12-06 15:30:00,20.3,20.32,20.29,20.32,6300.0,19.625,19.6443,19.6153,19.6443,6300.0
2010-12-06 15:40:00,20.33,20.33,20.32,20.33,2700.0,19.654,19.654,19.6443,19.654,2700.0
2010-12-06 15:50:00,20.33,20.33,20.31,20.31,6900.0,19.654,19.654,19.6346,19.6346,6900.0
2010-12-07 09:30:00,20.55,20.6,20.45,20.6,6900.0,19.8667,19.915,19.77,19.915,6900.0
2010-12-07 09:40:00,20.59,20.6,20.57,20.57,1800.0,19.9053,19.915,19.886,19.886,1800.0
2010-12-07 09:50:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2010-12-07 10:00:00,20.55,20.55,20.49,20.49,6000.0,19.8667,19.8667,19.8087,19.8087,6000.0
2010-12-07 10:10:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-07 10:20:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-07 10:30:00,20.5,20.5,20.47,20.47,4200.0,19.8183,19.8183,19.7893,19.7893,4200.0
2010-12-07 10:40:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-07 10:50:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-12-07 11:00:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-07 11:10:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-07 11:20:00,20.51,20.52,20.51,20.52,3000.0,19.828,19.8377,19.828,19.8377,3000.0
2010-12-07 11:30:00,20.51,20.56,20.51,20.56,5700.0,19.828,19.8763,19.828,19.8763,5700.0
2010-12-07 11:40:00,20.54,20.54,20.53,20.53,1800.0,19.857,19.857,19.8473,19.8473,1800.0
2010-12-07 11:50:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-07 12:00:00,20.52,20.52,20.51,20.51,2700.0,19.8377,19.8377,19.828,19.828,2700.0
2010-12-07 12:10:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-07 12:20:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-12-07 12:30:00,20.51,20.51,20.51,20.51,3000.0,19.828,19.828,19.828,19.828,3000.0
2010-12-07 12:40:00,20.5,20.51,20.5,20.51,900.0,19.8183,19.828,19.8183,19.828,900.0
2010-12-07 12:50:00,20.51,20.52,20.51,20.52,1200.0,19.828,19.8377,19.828,19.8377,1200.0
2010-12-07 13:00:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-07 13:10:00,20.54,20.54,20.53,20.53,2700.0,19.857,19.857,19.8473,19.8473,2700.0
2010-12-07 13:20:00,20.56,20.56,20.56,20.56,3300.0,19.8763,19.8763,19.8763,19.8763,3300.0
2010-12-07 13:30:00,20.55,20.55,20.55,20.55,600.0,19.8667,19.8667,19.8667,19.8667,600.0
2010-12-07 13:40:00,20.56,20.57,20.56,20.57,600.0,19.8763,19.886,19.8763,19.886,600.0
2010-12-07 13:50:00,20.6,20.6,20.57,20.57,4200.0,19.915,19.915,19.886,19.886,4200.0
2010-12-07 14:00:00,20.59,20.59,20.57,20.57,3000.0,19.9053,19.9053,19.886,19.886,3000.0
2010-12-07 14:10:00,20.58,20.58,20.58,20.58,1200.0,19.8957,19.8957,19.8957,19.8957,1200.0
2010-12-07 14:20:00,20.59,20.59,20.59,20.59,1200.0,19.9053,19.9053,19.9053,19.9053,1200.0
2010-12-07 14:30:00,20.6,20.62,20.6,20.61,8100.0,19.915,19.9343,19.915,19.9247,8100.0
2010-12-07 14:40:00,20.62,20.62,20.59,20.59,4200.0,19.9343,19.9343,19.9053,19.9053,4200.0
2010-12-07 14:50:00,20.57,20.57,20.51,20.51,71400.0,19.886,19.886,19.828,19.828,71400.0
2010-12-07 15:00:00,20.5,20.53,20.5,20.53,48600.0,19.8183,19.8473,19.8183,19.8473,48600.0
2010-12-07 15:10:00,20.49,20.5,20.49,20.5,1200.0,19.8087,19.8183,19.8087,19.8183,1200.0
2010-12-07 15:20:00,20.5,20.5,20.46,20.5,33900.0,19.8183,19.8183,19.7797,19.8183,33900.0
2010-12-07 15:30:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-07 15:40:00,20.49,20.49,20.44,20.46,3300.0,19.8087,19.8087,19.7603,19.7797,3300.0
2010-12-07 15:50:00,20.46,20.46,20.44,20.46,4200.0,19.7797,19.7797,19.7603,19.7797,4200.0
2010-12-08 09:30:00,20.53,20.62,20.53,20.58,10200.0,19.8473,19.9343,19.8473,19.8957,10200.0
2010-12-08 09:40:00,20.58,20.59,20.57,20.59,7500.0,19.8957,19.9053,19.886,19.9053,7500.0
2010-12-08 09:50:00,20.59,20.59,20.55,20.55,2700.0,19.9053,19.9053,19.8667,19.8667,2700.0
2010-12-08 10:00:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-08 10:10:00,20.5,20.5,20.48,20.5,3600.0,19.8183,19.8183,19.799,19.8183,3600.0
2010-12-08 10:20:00,20.47,20.48,20.47,20.48,900.0,19.7893,19.799,19.7893,19.799,900.0
2010-12-08 10:30:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2010-12-08 10:40:00,20.46,20.48,20.45,20.48,1800.0,19.7797,19.799,19.77,19.799,1800.0
2010-12-08 10:50:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-08 11:00:00,20.53,20.54,20.53,20.54,2400.0,19.8473,19.857,19.8473,19.857,2400.0
2010-12-08 11:10:00,20.53,20.55,20.53,20.53,6600.0,19.8473,19.8667,19.8473,19.8473,6600.0
2010-12-08 11:20:00,20.53,20.54,20.52,20.54,2700.0,19.8473,19.857,19.8377,19.857,2700.0
2010-12-08 11:30:00,20.53,20.53,20.53,20.53,300.0,19.8473,19.8473,19.8473,19.8473,300.0
2010-12-08 11:40:00,20.52,20.52,20.52,20.52,900.0,19.8377,19.8377,19.8377,19.8377,900.0
2010-12-08 11:50:00,20.53,20.54,20.53,20.54,5100.0,19.8473,19.857,19.8473,19.857,5100.0
2010-12-08 12:00:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-12-08 12:10:00,20.52,20.52,20.51,20.51,1800.0,19.8377,19.8377,19.828,19.828,1800.0
2010-12-08 12:20:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-08 12:30:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-12-08 12:40:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-08 12:50:00,20.49,20.49,20.48,20.48,900.0,19.8087,19.8087,19.799,19.799,900.0
2010-12-08 13:00:00,20.49,20.49,20.49,20.49,3000.0,19.8087,19.8087,19.8087,19.8087,3000.0
2010-12-08 13:10:00,20.49,20.49,20.48,20.48,600.0,19.8087,19.8087,19.799,19.799,600.0
2010-12-08 13:20:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-08 13:30:00,20.45,20.46,20.45,20.46,1200.0,19.77,19.7797,19.77,19.7797,1200.0
2010-12-08 13:40:00,20.49,20.49,20.48,20.48,2400.0,19.8087,19.8087,19.799,19.799,2400.0
2010-12-08 13:50:00,20.5,20.51,20.5,20.51,6900.0,19.8183,19.828,19.8183,19.828,6900.0
2010-12-08 14:00:00,20.49,20.49,20.48,20.48,4500.0,19.8087,19.8087,19.799,19.799,4500.0
2010-12-08 14:10:00,20.49,20.5,20.49,20.49,6600.0,19.8087,19.8183,19.8087,19.8087,6600.0
2010-12-08 14:20:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-08 14:30:00,20.49,20.49,20.48,20.48,6900.0,19.8087,19.8087,19.799,19.799,6900.0
2010-12-08 14:40:00,20.49,20.51,20.49,20.51,4500.0,19.8087,19.828,19.8087,19.828,4500.0
2010-12-08 14:50:00,20.51,20.51,20.49,20.49,900.0,19.828,19.828,19.8087,19.8087,900.0
2010-12-08 15:00:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-08 15:10:00,20.47,20.47,20.47,20.47,600.0,19.7893,19.7893,19.7893,19.7893,600.0
2010-12-08 15:20:00,20.46,20.46,20.44,20.44,3600.0,19.7797,19.7797,19.7603,19.7603,3600.0
2010-12-08 15:30:00,20.43,20.45,20.43,20.45,3600.0,19.7507,19.77,19.7507,19.77,3600.0
2010-12-08 15:40:00,20.44,20.44,20.43,20.44,2100.0,19.7603,19.7603,19.7507,19.7603,2100.0
2010-12-08 15:50:00,20.45,20.45,20.43,20.44,6900.0,19.77,19.77,19.7507,19.7603,6900.0
2010-12-09 09:30:00,20.43,20.43,20.42,20.42,900.0,19.7507,19.7507,19.741,19.741,900.0
2010-12-09 09:40:00,20.39,20.4,20.39,20.39,2100.0,19.712,19.7217,19.712,19.712,2100.0
2010-12-09 09:50:00,20.41,20.41,20.39,20.39,90300.0,19.7313,19.7313,19.712,19.712,90300.0
2010-12-09 10:00:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:20:00,20.39,20.39,20.39,20.39,1200.0,19.712,19.712,19.712,19.712,1200.0
2010-12-09 10:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:40:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:50:00,20.33,20.35,20.33,20.35,2400.0,19.654,19.6733,19.654,19.6733,2400.0
2010-12-09 11:00:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-12-09 11:10:00,20.37,20.37,20.37,20.37,2100.0,19.6926,19.6926,19.6926,19.6926,2100.0
2010-12-09 11:20:00,20.39,20.39,20.39,20.39,1200.0,19.712,19.712,19.712,19.712,1200.0
2010-12-09 11:30:00,20.39,20.39,20.37,20.38,1800.0,19.712,19.712,19.6926,19.7023,1800.0
2010-12-09 11:40:00,20.37,20.37,20.34,20.34,4200.0,19.6926,19.6926,19.6636,19.6636,4200.0
2010-12-09 11:50:00,20.35,20.35,20.33,20.34,2700.0,19.6733,19.6733,19.654,19.6636,2700.0
2010-12-09 12:00:00,20.34,20.35,20.34,20.35,2700.0,19.6636,19.6733,19.6636,19.6733,2700.0
2010-12-09 12:10:00,20.36,20.37,20.36,20.37,1200.0,19.683,19.6926,19.683,19.6926,1200.0
2010-12-09 12:20:00,20.37,20.38,20.36,20.37,2400.0,19.6926,19.7023,19.683,19.6926,2400.0
2010-12-09 12:30:00,20.37,20.37,20.34,20.34,2700.0,19.6926,19.6926,19.6636,19.6636,2700.0
2010-12-09 12:40:00,20.35,20.35,20.34,20.34,17700.0,19.6733,19.6733,19.6636,19.6636,17700.0
2010-12-09 12:50:00,20.35,20.35,20.34,20.35,83100.0,19.6733,19.6733,19.6636,19.6733,83100.0
2010-12-09 13:00:00,20.35,20.35,20.33,20.34,1800.0,19.6733,19.6733,19.654,19.6636,1800.0
2010-12-09 13:10:00,20.34,20.35,20.34,20.35,2100.0,19.6636,19.6733,19.6636,19.6733,2100.0
2010-12-09 13:20:00,20.37,20.37,20.36,20.37,2100.0,19.6926,19.6926,19.683,19.6926,2100.0
2010-12-09 13:30:00,20.37,20.37,20.36,20.36,1200.0,19.6926,19.6926,19.683,19.683,1200.0
2010-12-09 13:40:00,20.35,20.37,20.35,20.36,2400.0,19.6733,19.6926,19.6733,19.683,2400.0
2010-12-09 13:50:00,20.36,20.36,20.35,20.35,2100.0,19.683,19.683,19.6733,19.6733,2100.0
2010-12-09 14:00:00,20.35,20.35,20.34,20.34,6600.0,19.6733,19.6733,19.6636,19.6636,6600.0
2010-12-09 14:10:00,20.34,20.34,20.33,20.34,2400.0,19.6636,19.6636,19.654,19.6636,2400.0
2010-12-09 14:20:00,20.33,20.34,20.33,20.34,2400.0,19.654,19.6636,19.654,19.6636,2400.0
2010-12-09 14:30:00,20.34,20.35,20.34,20.35,5400.0,19.6636,19.6733,19.6636,19.6733,5400.0
2010-12-09 14:40:00,20.34,20.34,20.33,20.33,3900.0,19.6636,19.6636,19.654,19.654,3900.0
2010-12-09 14:50:00,20.33,20.35,20.33,20.35,34800.0,19.654,19.6733,19.654,19.6733,34800.0
2010-12-09 15:00:00,20.34,20.34,20.33,20.34,3300.0,19.6636,19.6636,19.654,19.6636,3300.0
2010-12-09 15:10:00,20.35,20.35,20.34,20.34,3000.0,19.6733,19.6733,19.6636,19.6636,3000.0
2010-12-09 15:20:00,20.35,20.35,20.33,20.33,3900.0,19.6733,19.6733,19.654,19.654,3900.0
2010-12-09 15:30:00,20.33,20.34,20.32,20.34,5400.0,19.654,19.6636,19.6443,19.6636,5400.0
2010-12-09 15:40:00,20.34,20.36,20.34,20.36,8400.0,19.6636,19.683,19.6636,19.683,8400.0
2010-12-09 15:50:00,20.36,20.36,20.32,20.32,19500.0,19.683,19.683,19.6443,19.6443,19500.0
2010-12-10 09:30:00,20.34,20.39,20.34,20.36,6000.0,19.6636,19.712,19.6636,19.683,6000.0
2010-12-10 09:40:00,20.4,20.41,20.39,20.41,5700.0,19.7217,19.7313,19.712,19.7313,5700.0
2010-12-10 09:50:00,20.41,20.46,20.41,20.44,6900.0,19.7313,19.7797,19.7313,19.7603,6900.0
2010-12-10 10:00:00,20.42,20.42,20.4,20.4,1500.0,19.741,19.741,19.7217,19.7217,1500.0
2010-12-10 10:10:00,20.4,20.41,20.4,20.41,2100.0,19.7217,19.7313,19.7217,19.7313,2100.0
2010-12-10 10:20:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-12-10 10:30:00,20.45,20.46,20.37,20.38,390300.0,19.77,19.7797,19.6926,19.7023,390300.0
2010-12-10 10:40:00,20.38,20.41,20.38,20.41,88200.0,19.7023,19.7313,19.7023,19.7313,88200.0
2010-12-10 10:50:00,20.4,20.4,20.39,20.4,6000.0,19.7217,19.7217,19.712,19.7217,6000.0
2010-12-10 11:00:00,20.4,20.4,20.4,20.4,59700.0,19.7217,19.7217,19.7217,19.7217,59700.0
2010-12-10 11:10:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-12-10 11:20:00,20.38,20.38,20.38,20.38,11700.0,19.7023,19.7023,19.7023,19.7023,11700.0
2010-12-10 11:30:00,20.38,20.39,20.37,20.37,97200.0,19.7023,19.712,19.6926,19.6926,97200.0
2010-12-10 11:40:00,20.38,20.38,20.38,20.38,600.0,19.7023,19.7023,19.7023,19.7023,600.0
2010-12-10 11:50:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-12-10 12:00:00,20.38,20.39,20.38,20.39,35400.0,19.7023,19.712,19.7023,19.712,35400.0
2010-12-10 12:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:20:00,20.4,20.4,20.38,20.39,30900.0,19.7217,19.7217,19.7023,19.712,30900.0
2010-12-10 12:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:40:00,20.44,20.45,20.43,20.45,10800.0,19.7603,19.77,19.7507,19.77,10800.0
2010-12-10 12:50:00,20.44,20.45,20.43,20.44,22200.0,19.7603,19.77,19.7507,19.7603,22200.0
2010-12-10 13:00:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-12-10 13:10:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-10 13:20:00,20.48,20.48,20.47,20.47,900.0,19.799,19.799,19.7893,19.7893,900.0
2010-12-10 13:30:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2010-12-10 13:40:00,20.5,20.52,20.5,20.52,2400.0,19.8183,19.8377,19.8183,19.8377,2400.0
2010-12-10 13:50:00,20.51,20.52,20.51,20.52,900.0,19.828,19.8377,19.828,19.8377,900.0
2010-12-10 14:00:00,20.53,20.56,20.53,20.56,11400.0,19.8473,19.8763,19.8473,19.8763,11400.0
2010-12-10 14:10:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2010-12-10 14:20:00,20.6,20.61,20.6,20.61,9300.0,19.915,19.9247,19.915,19.9247,9300.0
2010-12-10 14:30:00,20.6,20.6,20.59,20.6,8400.0,19.915,19.915,19.9053,19.915,8400.0
2010-12-10 14:40:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-10 14:50:00,20.6,20.6,20.6,20.6,20100.0,19.915,19.915,19.915,19.915,20100.0
2010-12-10 15:00:00,20.59,20.59,20.56,20.57,4200.0,19.9053,19.9053,19.8763,19.886,4200.0
2010-12-10 15:10:00,20.58,20.58,20.56,20.56,1200.0,19.8957,19.8957,19.8763,19.8763,1200.0
2010-12-10 15:20:00,20.55,20.55,20.55,20.55,900.0,19.8667,19.8667,19.8667,19.8667,900.0
2010-12-10 15:30:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-10 15:40:00,20.57,20.57,20.56,20.57,2100.0,19.886,19.886,19.8763,19.886,2100.0
2010-12-10 15:50:00,20.56,20.58,20.56,20.57,16200.0,19.8763,19.8957,19.8763,19.886,16200.0
2010-12-13 09:30:00,20.58,20.64,20.56,20.56,48300.0,19.8957,19.9537,19.8763,19.8763,48300.0
2010-12-13 09:40:00,20.54,20.56,20.53,20.56,2700.0,19.857,19.8763,19.8473,19.8763,2700.0
2010-12-13 09:50:00,20.59,20.6,20.58,20.59,5100.0,19.9053,19.915,19.8957,19.9053,5100.0
2010-12-13 10:00:00,20.61,20.63,20.61,20.61,4800.0,19.9247,19.944,19.9247,19.9247,4800.0
2010-12-13 10:10:00,20.59,20.61,20.58,20.61,7200.0,19.9053,19.9247,19.8957,19.9247,7200.0
2010-12-13 10:20:00,20.6,20.62,20.58,20.58,7800.0,19.915,19.9343,19.8957,19.8957,7800.0
2010-12-13 10:30:00,20.59,20.62,20.59,20.61,5400.0,19.9053,19.9343,19.9053,19.9247,5400.0
2010-12-13 10:40:00,20.61,20.63,20.6,20.63,6900.0,19.9247,19.944,19.915,19.944,6900.0
2010-12-13 10:50:00,20.63,20.64,20.63,20.63,3300.0,19.944,19.9537,19.944,19.944,3300.0
2010-12-13 11:00:00,20.62,20.63,20.58,20.58,7200.0,19.9343,19.944,19.8957,19.8957,7200.0
2010-12-13 11:10:00,20.58,20.59,20.58,20.59,600.0,19.8957,19.9053,19.8957,19.9053,600.0
2010-12-13 11:20:00,20.58,20.58,20.57,20.57,3600.0,19.8957,19.8957,19.886,19.886,3600.0
2010-12-13 11:30:00,20.56,20.56,20.53,20.56,13200.0,19.8763,19.8763,19.8473,19.8763,13200.0
2010-12-13 11:40:00,20.56,20.57,20.56,20.57,4500.0,19.8763,19.886,19.8763,19.886,4500.0
2010-12-13 11:50:00,20.56,20.58,20.54,20.58,230400.0,19.8763,19.8957,19.857,19.8957,230400.0
2010-12-13 12:00:00,20.59,20.59,20.53,20.53,113400.0,19.9053,19.9053,19.8473,19.8473,113400.0
2010-12-13 12:10:00,20.53,20.54,20.52,20.53,68100.0,19.8473,19.857,19.8377,19.8473,68100.0
2010-12-13 12:20:00,20.54,20.54,20.5,20.5,36300.0,19.857,19.857,19.8183,19.8183,36300.0
2010-12-13 12:30:00,20.5,20.5,20.48,20.49,35100.0,19.8183,19.8183,19.799,19.8087,35100.0
2010-12-13 12:40:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-12-13 12:50:00,20.5,20.51,20.5,20.51,1800.0,19.8183,19.828,19.8183,19.828,1800.0
2010-12-13 13:00:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-13 13:10:00,20.51,20.51,20.48,20.48,1500.0,19.828,19.828,19.799,19.799,1500.0
2010-12-13 13:20:00,20.49,20.49,20.48,20.48,1500.0,19.8087,19.8087,19.799,19.799,1500.0
2010-12-13 13:30:00,20.47,20.48,20.47,20.47,8400.0,19.7893,19.799,19.7893,19.7893,8400.0
2010-12-13 13:40:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-12-13 13:50:00,20.43,20.43,20.41,20.41,85200.0,19.7507,19.7507,19.7313,19.7313,85200.0
2010-12-13 14:00:00,20.41,20.43,20.41,20.43,8700.0,19.7313,19.7507,19.7313,19.7507,8700.0
2010-12-13 14:10:00,20.43,20.43,20.43,20.43,4200.0,19.7507,19.7507,19.7507,19.7507,4200.0
2010-12-13 14:20:00,20.44,20.44,20.44,20.44,2400.0,19.7603,19.7603,19.7603,19.7603,2400.0
2010-12-13 14:30:00,20.45,20.45,20.44,20.45,7500.0,19.77,19.77,19.7603,19.77,7500.0
2010-12-13 14:40:00,20.45,20.45,20.44,20.45,3000.0,19.77,19.77,19.7603,19.77,3000.0
2010-12-13 14:50:00,20.45,20.45,20.45,20.45,1500.0,19.77,19.77,19.77,19.77,1500.0
2010-12-13 15:00:00,20.45,20.45,20.44,20.44,18600.0,19.77,19.77,19.7603,19.7603,18600.0
2010-12-13 15:10:00,20.44,20.44,20.43,20.44,3900.0,19.7603,19.7603,19.7507,19.7603,3900.0
2010-12-13 15:20:00,20.44,20.44,20.44,20.44,900.0,19.7603,19.7603,19.7603,19.7603,900.0
2010-12-13 15:30:00,20.43,20.45,20.43,20.45,7500.0,19.7507,19.77,19.7507,19.77,7500.0
2010-12-13 15:40:00,20.45,20.45,20.43,20.43,2100.0,19.77,19.77,19.7507,19.7507,2100.0
2010-12-13 15:50:00,20.43,20.43,20.41,20.41,23700.0,19.7507,19.7507,19.7313,19.7313,23700.0
2010-12-14 09:30:00,20.46,20.49,20.34,20.49,13800.0,19.7797,19.8087,19.6636,19.8087,13800.0
2010-12-14 09:40:00,20.47,20.49,20.46,20.49,3900.0,19.7893,19.8087,19.7797,19.8087,3900.0
2010-12-14 09:50:00,20.5,20.5,20.48,20.49,3000.0,19.8183,19.8183,19.799,19.8087,3000.0
2010-12-14 10:00:00,20.49,20.52,20.49,20.52,3000.0,19.8087,19.8377,19.8087,19.8377,3000.0
2010-12-14 10:10:00,20.52,20.52,20.51,20.51,900.0,19.8377,19.8377,19.828,19.828,900.0
2010-12-14 10:20:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-14 10:30:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 10:40:00,20.51,20.53,20.51,20.53,1800.0,19.828,19.8473,19.828,19.8473,1800.0
2010-12-14 10:50:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-14 11:00:00,20.5,20.51,20.5,20.51,6900.0,19.8183,19.828,19.8183,19.828,6900.0
2010-12-14 11:10:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 11:20:00,20.51,20.52,20.5,20.52,3000.0,19.828,19.8377,19.8183,19.8377,3000.0
2010-12-14 11:30:00,20.53,20.55,20.53,20.55,3000.0,19.8473,19.8667,19.8473,19.8667,3000.0
2010-12-14 11:40:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2010-12-14 11:50:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2010-12-14 12:00:00,20.56,20.56,20.56,20.56,600.0,19.8763,19.8763,19.8763,19.8763,600.0
2010-12-14 12:10:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:20:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:30:00,20.56,20.56,20.55,20.55,2400.0,19.8763,19.8763,19.8667,19.8667,2400.0
2010-12-14 12:40:00,20.56,20.57,20.56,20.57,1200.0,19.8763,19.886,19.8763,19.886,1200.0
2010-12-14 12:50:00,20.57,20.6,20.57,20.6,2400.0,19.886,19.915,19.886,19.915,2400.0
2010-12-14 13:00:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2010-12-14 13:10:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2010-12-14 13:20:00,20.6,20.6,20.6,20.6,1800.0,19.915,19.915,19.915,19.915,1800.0
2010-12-14 13:30:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 13:40:00,20.6,20.62,20.6,20.62,3000.0,19.915,19.9343,19.915,19.9343,3000.0
2010-12-14 13:50:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2010-12-14 14:00:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2010-12-14 14:10:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2010-12-14 14:20:00,20.61,20.61,20.61,20.61,900.0,19.9247,19.9247,19.9247,19.9247,900.0
2010-12-14 14:30:00,20.62,20.62,20.6,20.6,1200.0,19.9343,19.9343,19.915,19.915,1200.0
2010-12-14 14:40:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2010-12-14 14:50:00,20.59,20.6,20.59,20.6,4800.0,19.9053,19.915,19.9053,19.915,4800.0
2010-12-14 15:00:00,20.6,20.6,20.59,20.6,2100.0,19.915,19.915,19.9053,19.915,2100.0
2010-12-14 15:10:00,20.61,20.61,20.57,20.57,2700.0,19.9247,19.9247,19.886,19.886,2700.0
2010-12-14 15:20:00,20.57,20.58,20.57,20.58,900.0,19.886,19.8957,19.886,19.8957,900.0
2010-12-14 15:30:00,20.58,20.58,20.55,20.55,1500.0,19.8957,19.8957,19.8667,19.8667,1500.0
2010-12-14 15:40:00,20.54,20.55,20.53,20.53,7200.0,19.857,19.8667,19.8473,19.8473,7200.0
2010-12-14 15:50:00,20.55,20.57,20.55,20.57,5400.0,19.8667,19.886,19.8667,19.886,5400.0
2010-12-15 09:30:00,20.54,20.54,20.53,20.53,1500.0,19.857,19.857,19.8473,19.8473,1500.0
2010-12-15 09:40:00,20.67,20.69,20.67,20.67,4500.0,19.9827,20.002,19.9827,19.9827,4500.0
2010-12-15 09:50:00,20.68,20.7,20.68,20.7,8700.0,19.9923,20.0117,19.9923,20.0117,8700.0
2010-12-15 10:00:00,20.71,20.73,20.7,20.73,6600.0,20.0213,20.0407,20.0117,20.0407,6600.0
2010-12-15 10:10:00,20.75,20.75,20.75,20.75,3000.0,20.06,20.06,20.06,20.06,3000.0
2010-12-15 10:20:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2010-12-15 10:30:00,20.78,20.83,20.78,20.83,1200.0,20.089,20.1374,20.089,20.1374,1200.0
2010-12-15 10:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-15 10:50:00,20.84,20.84,20.8,20.8,2100.0,20.147,20.147,20.1084,20.1084,2100.0
2010-12-15 11:00:00,20.79,20.8,20.79,20.79,900.0,20.0987,20.1084,20.0987,20.0987,900.0
2010-12-15 11:10:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2010-12-15 11:20:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2010-12-15 11:30:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-15 11:40:00,20.8,20.8,20.76,20.76,1500.0,20.1084,20.1084,20.0697,20.0697,1500.0
2010-12-15 11:50:00,20.78,20.78,20.78,20.78,3600.0,20.089,20.089,20.089,20.089,3600.0
2010-12-15 12:00:00,20.79,20.81,20.79,20.81,600.0,20.0987,20.118,20.0987,20.118,600.0
2010-12-15 12:10:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-15 12:20:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-15 12:30:00,20.83,20.83,20.83,20.83,3300.0,20.1374,20.1374,20.1374,20.1374,3300.0
2010-12-15 12:40:00,20.83,20.83,20.8,20.8,1500.0,20.1374,20.1374,20.1084,20.1084,1500.0
2010-12-15 12:50:00,20.78,20.78,20.78,20.78,900.0,20.089,20.089,20.089,20.089,900.0
2010-12-15 13:00:00,20.74,20.74,20.74,20.74,3900.0,20.0503,20.0503,20.0503,20.0503,3900.0
2010-12-15 13:10:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2010-12-15 13:20:00,20.72,20.73,20.72,20.73,1800.0,20.031,20.0407,20.031,20.0407,1800.0
2010-12-15 13:30:00,20.73,20.74,20.73,20.74,1200.0,20.0407,20.0503,20.0407,20.0503,1200.0
2010-12-15 13:40:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 13:50:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2010-12-15 14:00:00,20.76,20.76,20.75,20.75,900.0,20.0697,20.0697,20.06,20.06,900.0
2010-12-15 14:10:00,20.75,20.75,20.74,20.74,3000.0,20.06,20.06,20.0503,20.0503,3000.0
2010-12-15 14:20:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2010-12-15 14:30:00,20.68,20.68,20.67,20.67,3000.0,19.9923,19.9923,19.9827,19.9827,3000.0
2010-12-15 14:40:00,20.67,20.68,20.66,20.68,1800.0,19.9827,19.9923,19.973,19.9923,1800.0
2010-12-15 14:50:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2010-12-15 15:00:00,20.64,20.66,20.64,20.66,600.0,19.9537,19.973,19.9537,19.973,600.0
2010-12-15 15:10:00,20.65,20.66,20.65,20.66,2100.0,19.9633,19.973,19.9633,19.973,2100.0
2010-12-15 15:20:00,20.67,20.69,20.67,20.69,600.0,19.9827,20.002,19.9827,20.002,600.0
2010-12-15 15:30:00,20.66,20.71,20.66,20.71,900.0,19.973,20.0213,19.973,20.0213,900.0
2010-12-15 15:40:00,20.71,20.72,20.67,20.69,4200.0,20.0213,20.031,19.9827,20.002,4200.0
2010-12-15 15:50:00,20.65,20.66,20.64,20.64,16500.0,19.9633,19.973,19.9537,19.9537,16500.0
2010-12-16 09:30:00,20.63,20.63,20.63,20.63,600.0,19.944,19.944,19.944,19.944,600.0
2010-12-16 09:40:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2010-12-16 09:50:00,20.64,20.64,20.61,20.61,1800.0,19.9537,19.9537,19.9247,19.9247,1800.0
2010-12-16 10:00:00,20.61,20.62,20.59,20.6,3300.0,19.9247,19.9343,19.9053,19.915,3300.0
2010-12-16 10:10:00,20.61,20.61,20.61,20.61,3000.0,19.9247,19.9247,19.9247,19.9247,3000.0
2010-12-16 10:20:00,20.63,20.63,20.63,20.63,1800.0,19.944,19.944,19.944,19.944,1800.0
2010-12-16 10:30:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:40:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:50:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 11:00:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2010-12-16 11:10:00,20.73,20.78,20.73,20.78,2400.0,20.0407,20.089,20.0407,20.089,2400.0
2010-12-16 11:20:00,20.79,20.8,20.79,20.8,3600.0,20.0987,20.1084,20.0987,20.1084,3600.0
2010-12-16 11:30:00,20.82,20.82,20.81,20.82,2400.0,20.1277,20.1277,20.118,20.1277,2400.0
2010-12-16 11:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-16 11:50:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-16 12:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 12:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:20:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 12:30:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-16 12:40:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2010-12-16 12:50:00,20.87,20.87,20.86,20.86,2100.0,20.176,20.176,20.1664,20.1664,2100.0
2010-12-16 13:00:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2010-12-16 13:10:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:20:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:40:00,20.8,20.8,20.79,20.79,2100.0,20.1084,20.1084,20.0987,20.0987,2100.0
2010-12-16 13:50:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2010-12-16 14:00:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 14:10:00,20.77,20.77,20.76,20.76,10500.0,20.0793,20.0793,20.0697,20.0697,10500.0
2010-12-16 14:20:00,20.77,20.77,20.76,20.76,1500.0,20.0793,20.0793,20.0697,20.0697,1500.0
2010-12-16 14:30:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:40:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:50:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 15:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 15:10:00,20.82,20.82,20.81,20.81,900.0,20.1277,20.1277,20.118,20.118,900.0
2010-12-16 15:20:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 15:30:00,20.83,20.83,20.82,20.83,2700.0,20.1374,20.1374,20.1277,20.1374,2700.0
2010-12-16 15:40:00,20.83,20.85,20.82,20.85,94500.0,20.1374,20.1567,20.1277,20.1567,94500.0
2010-12-16 15:50:00,20.87,20.88,20.85,20.88,81900.0,20.176,20.1857,20.1567,20.1857,81900.0
2010-12-17 09:30:00,20.93,20.93,20.81,20.81,4200.0,20.234,20.234,20.118,20.118,4200.0
2010-12-17 09:40:00,20.77,20.84,20.75,20.84,7200.0,20.0793,20.147,20.06,20.147,7200.0
2010-12-17 09:50:00,20.83,20.83,20.82,20.82,600.0,20.1374,20.1374,20.1277,20.1277,600.0
2010-12-17 10:00:00,20.83,20.83,20.8,20.8,3300.0,20.1374,20.1374,20.1084,20.1084,3300.0
2010-12-17 10:10:00,20.82,20.83,20.82,20.83,1500.0,20.1277,20.1374,20.1277,20.1374,1500.0
2010-12-17 10:20:00,20.84,20.86,20.84,20.86,1500.0,20.147,20.1664,20.147,20.1664,1500.0
2010-12-17 10:30:00,20.86,20.87,20.86,20.86,4800.0,20.1664,20.176,20.1664,20.1664,4800.0
2010-12-17 10:40:00,20.86,20.86,20.84,20.84,9300.0,20.1664,20.1664,20.147,20.147,9300.0
2010-12-17 10:50:00,20.85,20.87,20.84,20.87,5100.0,20.1567,20.176,20.147,20.176,5100.0
2010-12-17 11:00:00,20.88,20.91,20.88,20.91,4800.0,20.1857,20.2147,20.1857,20.2147,4800.0
2010-12-17 11:10:00,20.91,20.91,20.89,20.89,2100.0,20.2147,20.2147,20.1954,20.1954,2100.0
2010-12-17 11:20:00,20.9,20.9,20.9,20.9,3600.0,20.205,20.205,20.205,20.205,3600.0
2010-12-17 11:30:00,20.9,20.91,20.89,20.91,3300.0,20.205,20.2147,20.1954,20.2147,3300.0
2010-12-17 11:40:00,20.91,20.95,20.91,20.95,6300.0,20.2147,20.2534,20.2147,20.2534,6300.0
2010-12-17 11:50:00,20.94,20.94,20.93,20.93,2400.0,20.2437,20.2437,20.234,20.234,2400.0
2010-12-17 12:00:00,20.93,20.94,20.93,20.94,9600.0,20.234,20.2437,20.234,20.2437,9600.0
2010-12-17 12:10:00,20.94,20.95,20.94,20.95,3300.0,20.2437,20.2534,20.2437,20.2534,3300.0
2010-12-17 12:20:00,20.94,20.94,20.93,20.93,2400.0,20.2437,20.2437,20.234,20.234,2400.0
2010-12-17 12:30:00,20.93,20.93,20.92,20.92,5400.0,20.234,20.234,20.2244,20.2244,5400.0
2010-12-17 12:40:00,20.92,20.92,20.9,20.91,6000.0,20.2244,20.2244,20.205,20.2147,6000.0
2010-12-17 12:50:00,20.9,20.91,20.9,20.91,10500.0,20.205,20.2147,20.205,20.2147,10500.0
2010-12-17 13:00:00,20.91,20.93,20.91,20.93,1500.0,20.2147,20.234,20.2147,20.234,1500.0
2010-12-17 13:10:00,20.95,20.97,20.95,20.97,3900.0,20.2534,20.2727,20.2534,20.2727,3900.0
2010-12-17 13:20:00,20.99,21.02,20.99,21.0,11400.0,20.292,20.321,20.292,20.3017,11400.0
2010-12-17 13:30:00,21.0,21.01,21.0,21.01,3000.0,20.3017,20.3114,20.3017,20.3114,3000.0
2010-12-17 13:40:00,21.01,21.01,21.01,21.01,2700.0,20.3114,20.3114,20.3114,20.3114,2700.0
2010-12-17 13:50:00,21.02,21.03,21.02,21.03,5400.0,20.321,20.3307,20.321,20.3307,5400.0
2010-12-17 14:00:00,21.02,21.02,21.01,21.01,600.0,20.321,20.321,20.3114,20.3114,600.0
2010-12-17 14:10:00,21.01,21.01,21.01,21.01,3600.0,20.3114,20.3114,20.3114,20.3114,3600.0
2010-12-17 14:20:00,21.02,21.05,21.02,21.05,3300.0,20.321,20.35,20.321,20.35,3300.0
2010-12-17 14:30:00,21.04,21.04,21.04,21.04,5100.0,20.3404,20.3404,20.3404,20.3404,5100.0
2010-12-17 14:40:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2010-12-17 14:50:00,21.07,21.08,21.07,21.07,1200.0,20.3694,20.379,20.3694,20.3694,1200.0
2010-12-17 15:00:00,21.04,21.04,21.04,21.04,2400.0,20.3404,20.3404,20.3404,20.3404,2400.0
2010-12-17 15:10:00,21.05,21.06,21.04,21.06,900.0,20.35,20.3597,20.3404,20.3597,900.0
2010-12-17 15:20:00,21.05,21.06,21.05,21.06,1800.0,20.35,20.3597,20.35,20.3597,1800.0
2010-12-17 15:30:00,21.06,21.06,21.03,21.03,600.0,20.3597,20.3597,20.3307,20.3307,600.0
2010-12-17 15:40:00,21.03,21.04,21.02,21.02,2700.0,20.3307,20.3404,20.321,20.321,2700.0
2010-12-17 15:50:00,21.01,21.01,20.97,20.97,19500.0,20.3114,20.3114,20.2727,20.2727,19500.0
2010-12-20 09:30:00,21.08,21.08,21.0,21.0,6000.0,20.379,20.379,20.3017,20.3017,6000.0
2010-12-20 09:40:00,21.02,21.02,21.0,21.0,900.0,20.321,20.321,20.3017,20.3017,900.0
2010-12-20 09:50:00,20.99,20.99,20.95,20.95,4500.0,20.292,20.292,20.2534,20.2534,4500.0
2010-12-20 10:00:00,20.96,20.96,20.94,20.94,2100.0,20.263,20.263,20.2437,20.2437,2100.0
2010-12-20 10:10:00,20.9,20.91,20.86,20.87,4500.0,20.205,20.2147,20.1664,20.176,4500.0
2010-12-20 10:20:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2010-12-20 10:30:00,20.88,20.88,20.86,20.86,2100.0,20.1857,20.1857,20.1664,20.1664,2100.0
2010-12-20 10:40:00,20.85,20.85,20.85,20.85,900.0,20.1567,20.1567,20.1567,20.1567,900.0
2010-12-20 10:50:00,20.86,20.86,20.86,20.86,4200.0,20.1664,20.1664,20.1664,20.1664,4200.0
2010-12-20 11:00:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2010-12-20 11:10:00,20.85,20.85,20.85,20.85,3000.0,20.1567,20.1567,20.1567,20.1567,3000.0
2010-12-20 11:20:00,20.85,20.85,20.85,20.85,222600.0,20.1567,20.1567,20.1567,20.1567,222600.0
2010-12-20 11:30:00,20.87,20.89,20.87,20.88,6900.0,20.176,20.1954,20.176,20.1857,6900.0
2010-12-20 11:40:00,20.89,20.89,20.89,20.89,4800.0,20.1954,20.1954,20.1954,20.1954,4800.0
2010-12-20 11:50:00,20.9,20.91,20.9,20.91,4500.0,20.205,20.2147,20.205,20.2147,4500.0
2010-12-20 12:00:00,20.92,20.92,20.91,20.91,1200.0,20.2244,20.2244,20.2147,20.2147,1200.0
2010-12-20 12:10:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2010-12-20 12:20:00,20.92,20.92,20.92,20.92,600.0,20.2244,20.2244,20.2244,20.2244,600.0
2010-12-20 12:30:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 12:40:00,20.92,20.92,20.92,20.92,1200.0,20.2244,20.2244,20.2244,20.2244,1200.0
2010-12-20 12:50:00,20.93,20.93,20.93,20.93,6300.0,20.234,20.234,20.234,20.234,6300.0
2010-12-20 13:00:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2010-12-20 13:10:00,20.94,20.94,20.94,20.94,2400.0,20.2437,20.2437,20.2437,20.2437,2400.0
2010-12-20 13:20:00,20.93,20.95,20.93,20.95,8100.0,20.234,20.2534,20.234,20.2534,8100.0
2010-12-20 13:30:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2010-12-20 13:40:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2010-12-20 13:50:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2010-12-20 14:00:00,20.93,20.96,20.93,20.96,1500.0,20.234,20.263,20.234,20.263,1500.0
2010-12-20 14:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:20:00,20.98,20.98,20.96,20.96,1500.0,20.2824,20.2824,20.263,20.263,1500.0
2010-12-20 14:30:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:40:00,20.98,20.98,20.98,20.98,2400.0,20.2824,20.2824,20.2824,20.2824,2400.0
2010-12-20 14:50:00,20.98,20.98,20.97,20.98,5700.0,20.2824,20.2824,20.2727,20.2824,5700.0
2010-12-20 15:00:00,20.97,20.97,20.96,20.96,1200.0,20.2727,20.2727,20.263,20.263,1200.0
2010-12-20 15:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 15:20:00,20.97,20.98,20.97,20.98,900.0,20.2727,20.2824,20.2727,20.2824,900.0
2010-12-20 15:30:00,20.98,21.0,20.98,21.0,9000.0,20.2824,20.3017,20.2824,20.3017,9000.0
2010-12-20 15:40:00,20.99,20.99,20.98,20.98,60000.0,20.292,20.292,20.2824,20.2824,60000.0
2010-12-20 15:50:00,20.98,20.98,20.96,20.97,7800.0,20.2824,20.2824,20.263,20.2727,7800.0
2010-12-21 09:30:00,21.21,21.33,21.21,21.27,9300.0,20.5047,20.6207,20.5047,20.5627,9300.0
2010-12-21 09:40:00,21.31,21.32,21.31,21.31,2700.0,20.6014,20.6111,20.6014,20.6014,2700.0
2010-12-21 09:50:00,21.3,21.31,21.3,21.31,900.0,20.5917,20.6014,20.5917,20.6014,900.0
2010-12-21 10:00:00,21.3,21.3,21.3,21.3,1200.0,20.5917,20.5917,20.5917,20.5917,1200.0
2010-12-21 10:10:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2010-12-21 10:20:00,21.31,21.31,21.31,21.31,600.0,20.6014,20.6014,20.6014,20.6014,600.0
2010-12-21 10:30:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-21 10:40:00,21.31,21.31,21.31,21.31,3000.0,20.6014,20.6014,20.6014,20.6014,3000.0
2010-12-21 10:50:00,21.31,21.34,21.31,21.34,8400.0,20.6014,20.6304,20.6014,20.6304,8400.0
2010-12-21 11:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2010-12-21 11:10:00,21.33,21.33,21.33,21.33,1500.0,20.6207,20.6207,20.6207,20.6207,1500.0
2010-12-21 11:20:00,21.33,21.34,21.33,21.34,2100.0,20.6207,20.6304,20.6207,20.6304,2100.0
2010-12-21 11:30:00,21.34,21.35,21.34,21.35,15600.0,20.6304,20.6401,20.6304,20.6401,15600.0
2010-12-21 11:40:00,21.36,21.38,21.36,21.37,95100.0,20.6497,20.6691,20.6497,20.6594,95100.0
2010-12-21 11:50:00,21.37,21.37,21.36,21.36,4200.0,20.6594,20.6594,20.6497,20.6497,4200.0
2010-12-21 12:00:00,21.39,21.39,21.37,21.37,1800.0,20.6787,20.6787,20.6594,20.6594,1800.0
2010-12-21 12:10:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-21 12:20:00,21.38,21.39,21.38,21.39,1200.0,20.6691,20.6787,20.6691,20.6787,1200.0
2010-12-21 12:30:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2010-12-21 12:40:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 12:50:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 13:00:00,21.44,21.44,21.43,21.43,2100.0,20.7271,20.7271,20.7174,20.7174,2100.0
2010-12-21 13:10:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-21 13:20:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 13:30:00,21.46,21.46,21.46,21.46,1500.0,20.7464,20.7464,20.7464,20.7464,1500.0
2010-12-21 13:40:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 13:50:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 14:00:00,21.46,21.46,21.45,21.45,3000.0,20.7464,20.7464,20.7367,20.7367,3000.0
2010-12-21 14:10:00,21.45,21.45,21.45,21.45,3000.0,20.7367,20.7367,20.7367,20.7367,3000.0
2010-12-21 14:20:00,21.45,21.46,21.45,21.46,7800.0,20.7367,20.7464,20.7367,20.7464,7800.0
2010-12-21 14:30:00,21.46,21.47,21.46,21.47,13800.0,20.7464,20.7561,20.7464,20.7561,13800.0
2010-12-21 14:40:00,21.46,21.46,21.44,21.44,3600.0,20.7464,20.7464,20.7271,20.7271,3600.0
2010-12-21 14:50:00,21.44,21.45,21.44,21.44,4500.0,20.7271,20.7367,20.7271,20.7271,4500.0
2010-12-21 15:00:00,21.43,21.44,21.43,21.44,1500.0,20.7174,20.7271,20.7174,20.7271,1500.0
2010-12-21 15:10:00,21.44,21.44,21.42,21.44,6600.0,20.7271,20.7271,20.7077,20.7271,6600.0
2010-12-21 15:20:00,21.44,21.46,21.44,21.46,4800.0,20.7271,20.7464,20.7271,20.7464,4800.0
2010-12-21 15:30:00,21.45,21.47,21.45,21.46,2700.0,20.7367,20.7561,20.7367,20.7464,2700.0
2010-12-21 15:40:00,21.45,21.45,21.44,21.44,6600.0,20.7367,20.7367,20.7271,20.7271,6600.0
2010-12-21 15:50:00,21.43,21.45,21.43,21.45,4200.0,20.7174,20.7367,20.7174,20.7367,4200.0
2010-12-22 09:30:00,21.45,21.51,21.45,21.48,5700.0,20.7367,20.7947,20.7367,20.7657,5700.0
2010-12-22 09:40:00,21.48,21.48,21.48,21.48,13500.0,20.7657,20.7657,20.7657,20.7657,13500.0
2010-12-22 09:50:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 10:00:00,21.49,21.5,21.49,21.5,4500.0,20.7754,20.7851,20.7754,20.7851,4500.0
2010-12-22 10:10:00,21.5,21.51,21.5,21.51,5400.0,20.7851,20.7947,20.7851,20.7947,5400.0
2010-12-22 10:20:00,21.52,21.52,21.5,21.51,167700.0,20.8044,20.8044,20.7851,20.7947,167700.0
2010-12-22 10:30:00,21.5,21.51,21.49,21.49,15000.0,20.7851,20.7947,20.7754,20.7754,15000.0
2010-12-22 10:40:00,21.51,21.51,21.47,21.47,154200.0,20.7947,20.7947,20.7561,20.7561,154200.0
2010-12-22 10:50:00,21.46,21.47,21.45,21.47,78900.0,20.7464,20.7561,20.7367,20.7561,78900.0
2010-12-22 11:00:00,21.46,21.46,21.45,21.46,2700.0,20.7464,20.7464,20.7367,20.7464,2700.0
2010-12-22 11:10:00,21.46,21.47,21.46,21.47,2100.0,20.7464,20.7561,20.7464,20.7561,2100.0
2010-12-22 11:20:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 11:30:00,21.48,21.5,21.47,21.5,1800.0,20.7657,20.7851,20.7561,20.7851,1800.0
2010-12-22 11:40:00,21.51,21.51,21.5,21.5,2700.0,20.7947,20.7947,20.7851,20.7851,2700.0
2010-12-22 11:50:00,21.5,21.5,21.5,21.5,6000.0,20.7851,20.7851,20.7851,20.7851,6000.0
2010-12-22 12:00:00,21.48,21.5,21.48,21.5,2400.0,20.7657,20.7851,20.7657,20.7851,2400.0
2010-12-22 12:10:00,21.5,21.5,21.5,21.5,1500.0,20.7851,20.7851,20.7851,20.7851,1500.0
2010-12-22 12:20:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 12:30:00,21.53,21.53,21.51,21.51,1800.0,20.8141,20.8141,20.7947,20.7947,1800.0
2010-12-22 12:40:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 12:50:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 13:00:00,21.51,21.51,21.51,21.51,3000.0,20.7947,20.7947,20.7947,20.7947,3000.0
2010-12-22 13:10:00,21.51,21.51,21.49,21.49,1200.0,20.7947,20.7947,20.7754,20.7754,1200.0
2010-12-22 13:20:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2010-12-22 13:30:00,21.47,21.47,21.45,21.45,12900.0,20.7561,20.7561,20.7367,20.7367,12900.0
2010-12-22 13:40:00,21.45,21.45,21.45,21.45,24300.0,20.7367,20.7367,20.7367,20.7367,24300.0
2010-12-22 13:50:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-22 14:00:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-22 14:10:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:20:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:30:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:40:00,21.5,21.5,21.5,21.5,300.0,20.7851,20.7851,20.7851,20.7851,300.0
2010-12-22 14:50:00,21.5,21.5,21.49,21.49,3300.0,20.7851,20.7851,20.7754,20.7754,3300.0
2010-12-22 15:00:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:10:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:20:00,21.49,21.49,21.49,21.49,1200.0,20.7754,20.7754,20.7754,20.7754,1200.0
2010-12-22 15:30:00,21.47,21.47,21.47,21.47,32700.0,20.7561,20.7561,20.7561,20.7561,32700.0
2010-12-22 15:40:00,21.47,21.48,21.46,21.46,6900.0,20.7561,20.7657,20.7464,20.7464,6900.0
2010-12-22 15:50:00,21.46,21.46,21.45,21.46,9900.0,20.7464,20.7464,20.7367,20.7464,9900.0
2010-12-23 09:30:00,21.48,21.48,21.46,21.46,1800.0,20.7657,20.7657,20.7464,20.7464,1800.0
2010-12-23 09:40:00,21.44,21.47,21.44,21.47,900.0,20.7271,20.7561,20.7271,20.7561,900.0
2010-12-23 09:50:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-23 10:00:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2010-12-23 10:10:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 10:20:00,21.43,21.43,21.39,21.39,1500.0,20.7174,20.7174,20.6787,20.6787,1500.0
2010-12-23 10:30:00,21.4,21.42,21.4,21.42,600.0,20.6884,20.7077,20.6884,20.7077,600.0
2010-12-23 10:40:00,21.4,21.4,21.39,21.39,4200.0,20.6884,20.6884,20.6787,20.6787,4200.0
2010-12-23 10:50:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-23 11:00:00,21.42,21.42,21.41,21.41,1200.0,20.7077,20.7077,20.6981,20.6981,1200.0
2010-12-23 11:10:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2010-12-23 11:20:00,21.4,21.41,21.4,21.41,1800.0,20.6884,20.6981,20.6884,20.6981,1800.0
2010-12-23 11:30:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:40:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:50:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:00:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:10:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:20:00,21.41,21.43,21.41,21.43,900.0,20.6981,20.7174,20.6981,20.7174,900.0
2010-12-23 12:30:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2010-12-23 12:40:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 12:50:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 13:00:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2010-12-23 13:10:00,21.45,21.46,21.45,21.46,3600.0,20.7367,20.7464,20.7367,20.7464,3600.0
2010-12-23 13:20:00,21.46,21.46,21.44,21.44,1200.0,20.7464,20.7464,20.7271,20.7271,1200.0
2010-12-23 13:30:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 13:40:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-23 13:50:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 14:00:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 14:10:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-23 14:20:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2010-12-23 14:30:00,21.44,21.44,21.44,21.44,2100.0,20.7271,20.7271,20.7271,20.7271,2100.0
2010-12-23 14:40:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 14:50:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2010-12-23 15:00:00,21.45,21.45,21.43,21.43,1500.0,20.7367,20.7367,20.7174,20.7174,1500.0
2010-12-23 15:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 15:20:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2010-12-23 15:30:00,21.46,21.46,21.45,21.45,1200.0,20.7464,20.7464,20.7367,20.7367,1200.0
2010-12-23 15:40:00,21.46,21.46,21.46,21.46,1800.0,20.7464,20.7464,20.7464,20.7464,1800.0
2010-12-23 15:50:00,21.45,21.46,21.45,21.46,36300.0,20.7367,20.7464,20.7367,20.7464,36300.0
2010-12-27 09:30:00,21.43,21.43,21.38,21.39,1200.0,20.7174,20.7174,20.6691,20.6787,1200.0
2010-12-27 09:40:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-27 09:50:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-27 10:00:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-27 10:10:00,21.34,21.37,21.34,21.37,2400.0,20.6304,20.6594,20.6304,20.6594,2400.0
2010-12-27 10:20:00,21.36,21.38,21.36,21.38,6000.0,20.6497,20.6691,20.6497,20.6691,6000.0
2010-12-27 10:30:00,21.35,21.35,21.33,21.34,2100.0,20.6401,20.6401,20.6207,20.6304,2100.0
2010-12-27 10:40:00,21.34,21.35,21.34,21.35,3000.0,20.6304,20.6401,20.6304,20.6401,3000.0
2010-12-27 10:50:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2010-12-27 11:00:00,21.35,21.37,21.35,21.37,4500.0,20.6401,20.6594,20.6401,20.6594,4500.0
2010-12-27 11:10:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-27 11:20:00,21.39,21.4,21.39,21.4,5100.0,20.6787,20.6884,20.6787,20.6884,5100.0
2010-12-27 11:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-27 11:40:00,21.38,21.38,21.37,21.38,900.0,20.6691,20.6691,20.6594,20.6691,900.0
2010-12-27 11:50:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-27 12:00:00,21.39,21.41,21.39,21.41,1200.0,20.6787,20.6981,20.6787,20.6981,1200.0
2010-12-27 12:10:00,21.43,21.44,21.43,21.44,2100.0,20.7174,20.7271,20.7174,20.7271,2100.0
2010-12-27 12:20:00,21.44,21.44,21.44,21.44,900.0,20.7271,20.7271,20.7271,20.7271,900.0
2010-12-27 12:30:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2010-12-27 12:40:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-27 12:50:00,21.43,21.44,21.43,21.44,900.0,20.7174,20.7271,20.7174,20.7271,900.0
2010-12-27 13:00:00,21.44,21.45,21.44,21.45,1800.0,20.7271,20.7367,20.7271,20.7367,1800.0
2010-12-27 13:10:00,21.47,21.48,21.47,21.48,1800.0,20.7561,20.7657,20.7561,20.7657,1800.0
2010-12-27 13:20:00,21.49,21.51,21.49,21.51,600.0,20.7754,20.7947,20.7754,20.7947,600.0
2010-12-27 13:30:00,21.52,21.53,21.52,21.53,2100.0,20.8044,20.8141,20.8044,20.8141,2100.0
2010-12-27 13:40:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 13:50:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 14:00:00,21.51,21.51,21.5,21.5,1500.0,20.7947,20.7947,20.7851,20.7851,1500.0
2010-12-27 14:10:00,21.5,21.5,21.48,21.48,3600.0,20.7851,20.7851,20.7657,20.7657,3600.0
2010-12-27 14:20:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2010-12-27 14:30:00,21.49,21.5,21.48,21.5,7200.0,20.7754,20.7851,20.7657,20.7851,7200.0
2010-12-27 14:40:00,21.48,21.49,21.48,21.48,2400.0,20.7657,20.7754,20.7657,20.7657,2400.0
2010-12-27 14:50:00,21.47,21.47,21.46,21.46,900.0,20.7561,20.7561,20.7464,20.7464,900.0
2010-12-27 15:00:00,21.47,21.47,21.47,21.47,2100.0,20.7561,20.7561,20.7561,20.7561,2100.0
2010-12-27 15:10:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-27 15:20:00,21.46,21.47,21.46,21.47,2100.0,20.7464,20.7561,20.7464,20.7561,2100.0
2010-12-27 15:30:00,21.48,21.49,21.48,21.49,2100.0,20.7657,20.7754,20.7657,20.7754,2100.0
2010-12-27 15:40:00,21.48,21.5,21.48,21.49,3900.0,20.7657,20.7851,20.7657,20.7754,3900.0
2010-12-27 15:50:00,21.49,21.49,21.47,21.47,6000.0,20.7754,20.7754,20.7561,20.7561,6000.0
2010-12-28 09:30:00,21.48,21.48,21.42,21.42,1200.0,20.7657,20.7657,20.7077,20.7077,1200.0
2010-12-28 09:40:00,21.39,21.4,21.39,21.4,600.0,20.6787,20.6884,20.6787,20.6884,600.0
2010-12-28 09:50:00,21.44,21.44,21.43,21.43,1200.0,20.7271,20.7271,20.7174,20.7174,1200.0
2010-12-28 10:00:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2010-12-28 10:10:00,21.37,21.38,21.37,21.38,2100.0,20.6594,20.6691,20.6594,20.6691,2100.0
2010-12-28 10:20:00,21.38,21.39,21.38,21.39,32400.0,20.6691,20.6787,20.6691,20.6787,32400.0
2010-12-28 10:30:00,21.4,21.4,21.38,21.38,3000.0,20.6884,20.6884,20.6691,20.6691,3000.0
2010-12-28 10:40:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2010-12-28 10:50:00,21.38,21.39,21.37,21.37,307500.0,20.6691,20.6787,20.6594,20.6594,307500.0
2010-12-28 11:00:00,21.38,21.39,21.38,21.39,900.0,20.6691,20.6787,20.6691,20.6787,900.0
2010-12-28 11:10:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2010-12-28 11:20:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 11:30:00,21.34,21.34,21.34,21.34,900.0,20.6304,20.6304,20.6304,20.6304,900.0
2010-12-28 11:40:00,21.34,21.34,21.33,21.33,5400.0,20.6304,20.6304,20.6207,20.6207,5400.0
2010-12-28 11:50:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-28 12:00:00,21.33,21.33,21.31,21.31,600.0,20.6207,20.6207,20.6014,20.6014,600.0
2010-12-28 12:10:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2010-12-28 12:20:00,21.34,21.35,21.34,21.35,9000.0,20.6304,20.6401,20.6304,20.6401,9000.0
2010-12-28 12:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-28 12:40:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 12:50:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 13:00:00,21.37,21.37,21.36,21.36,900.0,20.6594,20.6594,20.6497,20.6497,900.0
2010-12-28 13:10:00,21.36,21.36,21.35,21.35,14700.0,20.6497,20.6497,20.6401,20.6401,14700.0
2010-12-28 13:20:00,21.36,21.36,21.36,21.36,21000.0,20.6497,20.6497,20.6497,20.6497,21000.0
2010-12-28 13:30:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2010-12-28 13:40:00,21.36,21.36,21.35,21.36,5100.0,20.6497,20.6497,20.6401,20.6497,5100.0
2010-12-28 13:50:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-28 14:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:10:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:20:00,21.37,21.37,21.37,21.37,6000.0,20.6594,20.6594,20.6594,20.6594,6000.0
2010-12-28 14:30:00,21.36,21.37,21.36,21.37,9000.0,20.6497,20.6594,20.6497,20.6594,9000.0
2010-12-28 14:40:00,21.37,21.37,21.37,21.37,17700.0,20.6594,20.6594,20.6594,20.6594,17700.0
2010-12-28 14:50:00,21.37,21.38,21.37,21.38,18000.0,20.6594,20.6691,20.6594,20.6691,18000.0
2010-12-28 15:00:00,21.38,21.38,21.37,21.37,1200.0,20.6691,20.6691,20.6594,20.6594,1200.0
2010-12-28 15:10:00,21.36,21.36,21.35,21.35,3600.0,20.6497,20.6497,20.6401,20.6401,3600.0
2010-12-28 15:20:00,21.35,21.36,21.35,21.36,34200.0,20.6401,20.6497,20.6401,20.6497,34200.0
2010-12-28 15:30:00,21.36,21.36,21.35,21.35,12300.0,20.6497,20.6497,20.6401,20.6401,12300.0
2010-12-28 15:40:00,21.35,21.35,21.34,21.35,33300.0,20.6401,20.6401,20.6304,20.6401,33300.0
2010-12-28 15:50:00,21.35,21.35,21.34,21.34,54600.0,20.6401,20.6401,20.6304,20.6304,54600.0
2010-12-29 09:30:00,21.32,21.32,21.32,21.32,2100.0,20.6111,20.6111,20.6111,20.6111,2100.0
2010-12-29 09:40:00,21.35,21.35,21.35,21.35,1200.0,20.6401,20.6401,20.6401,20.6401,1200.0
2010-12-29 09:50:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-29 10:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:10:00,21.36,21.36,21.36,21.36,1200.0,20.6497,20.6497,20.6497,20.6497,1200.0
2010-12-29 10:20:00,21.37,21.37,21.35,21.35,1800.0,20.6594,20.6594,20.6401,20.6401,1800.0
2010-12-29 10:30:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2010-12-29 10:40:00,21.38,21.38,21.36,21.36,1500.0,20.6691,20.6691,20.6497,20.6497,1500.0
2010-12-29 10:50:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2010-12-29 11:00:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-29 11:10:00,21.36,21.37,21.36,21.37,1800.0,20.6497,20.6594,20.6497,20.6594,1800.0
2010-12-29 11:20:00,21.35,21.36,21.35,21.36,2100.0,20.6401,20.6497,20.6401,20.6497,2100.0
2010-12-29 11:30:00,21.35,21.36,21.35,21.35,6300.0,20.6401,20.6497,20.6401,20.6401,6300.0
2010-12-29 11:40:00,21.36,21.36,21.33,21.33,11700.0,20.6497,20.6497,20.6207,20.6207,11700.0
2010-12-29 11:50:00,21.33,21.35,21.33,21.33,2400.0,20.6207,20.6401,20.6207,20.6207,2400.0
2010-12-29 12:00:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-29 12:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 12:20:00,21.33,21.33,21.33,21.33,900.0,20.6207,20.6207,20.6207,20.6207,900.0
2010-12-29 12:30:00,21.32,21.32,21.32,21.32,4200.0,20.6111,20.6111,20.6111,20.6111,4200.0
2010-12-29 12:40:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2010-12-29 12:50:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:00:00,21.32,21.32,21.32,21.32,7800.0,20.6111,20.6111,20.6111,20.6111,7800.0
2010-12-29 13:10:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 13:20:00,21.32,21.32,21.32,21.32,1800.0,20.6111,20.6111,20.6111,20.6111,1800.0
2010-12-29 13:30:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:40:00,21.32,21.33,21.32,21.33,900.0,20.6111,20.6207,20.6111,20.6207,900.0
2010-12-29 13:50:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-29 14:00:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2010-12-29 14:10:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 14:20:00,21.32,21.32,21.31,21.31,89400.0,20.6111,20.6111,20.6014,20.6014,89400.0
2010-12-29 14:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 14:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 14:50:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2010-12-29 15:00:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 15:10:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:20:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:30:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2010-12-29 15:40:00,21.32,21.32,21.31,21.31,600.0,20.6111,20.6111,20.6014,20.6014,600.0
2010-12-29 15:50:00,21.31,21.31,21.28,21.28,9000.0,20.6014,20.6014,20.5724,20.5724,9000.0
2010-12-30 09:30:00,21.29,21.29,21.25,21.28,2400.0,20.5821,20.5821,20.5434,20.5724,2400.0
2010-12-30 09:40:00,21.27,21.3,21.27,21.3,1200.0,20.5627,20.5917,20.5627,20.5917,1200.0
2010-12-30 09:50:00,21.29,21.29,21.28,21.28,1500.0,20.5821,20.5821,20.5724,20.5724,1500.0
2010-12-30 10:00:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2010-12-30 10:10:00,21.28,21.28,21.24,21.24,600.0,20.5724,20.5724,20.5337,20.5337,600.0
2010-12-30 10:20:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2010-12-30 10:30:00,21.24,21.24,21.24,21.24,1800.0,20.5337,20.5337,20.5337,20.5337,1800.0
2010-12-30 10:40:00,21.24,21.24,21.24,21.24,600.0,20.5337,20.5337,20.5337,20.5337,600.0
2010-12-30 10:50:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:00:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:10:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:20:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2010-12-30 11:30:00,21.21,21.21,21.21,21.21,600.0,20.5047,20.5047,20.5047,20.5047,600.0
2010-12-30 11:40:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2010-12-30 11:50:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2010-12-30 12:00:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 12:10:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2010-12-30 12:20:00,21.18,21.18,21.18,21.18,2700.0,20.4757,20.4757,20.4757,20.4757,2700.0
2010-12-30 12:30:00,21.19,21.2,21.19,21.2,7800.0,20.4854,20.495,20.4854,20.495,7800.0
2010-12-30 12:40:00,21.19,21.2,21.19,21.19,33000.0,20.4854,20.495,20.4854,20.4854,33000.0
2010-12-30 12:50:00,21.2,21.2,21.19,21.19,47700.0,20.495,20.495,20.4854,20.4854,47700.0
2010-12-30 13:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:10:00,21.19,21.19,21.19,21.19,600.0,20.4854,20.4854,20.4854,20.4854,600.0
2010-12-30 13:20:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:30:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:40:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:50:00,21.2,21.2,21.2,21.2,1200.0,20.495,20.495,20.495,20.495,1200.0
2010-12-30 14:00:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2010-12-30 14:10:00,21.2,21.21,21.2,21.21,2400.0,20.495,20.5047,20.495,20.5047,2400.0
2010-12-30 14:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 14:30:00,21.23,21.23,21.22,21.22,3300.0,20.5241,20.5241,20.5144,20.5144,3300.0
2010-12-30 14:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2010-12-30 14:50:00,21.21,21.21,21.21,21.21,1200.0,20.5047,20.5047,20.5047,20.5047,1200.0
2010-12-30 15:00:00,21.21,21.21,21.21,21.21,4200.0,20.5047,20.5047,20.5047,20.5047,4200.0
2010-12-30 15:10:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2010-12-30 15:20:00,21.21,21.21,21.21,21.21,1200.0,20.5047,20.5047,20.5047,20.5047,1200.0
2010-12-30 15:30:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2010-12-30 15:40:00,21.23,21.23,21.21,21.21,4500.0,20.5241,20.5241,20.5047,20.5047,4500.0
2010-12-30 15:50:00,21.2,21.2,21.19,21.2,18900.0,20.495,20.495,20.4854,20.495,18900.0
2010-12-31 09:30:00,21.17,21.18,21.09,21.15,6300.0,20.466,20.4757,20.3887,20.4467,6300.0
2010-12-31 09:40:00,21.08,21.11,21.08,21.11,3900.0,20.379,20.408,20.379,20.408,3900.0
2010-12-31 09:50:00,21.11,21.11,21.09,21.09,4500.0,20.408,20.408,20.3887,20.3887,4500.0
2010-12-31 10:00:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 10:10:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:20:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:30:00,21.1,21.1,21.09,21.09,1200.0,20.3984,20.3984,20.3887,20.3887,1200.0
2010-12-31 10:40:00,21.09,21.09,21.08,21.09,1500.0,20.3887,20.3887,20.379,20.3887,1500.0
2010-12-31 10:50:00,21.09,21.1,21.09,21.09,1500.0,20.3887,20.3984,20.3887,20.3887,1500.0
2010-12-31 11:00:00,21.09,21.1,21.09,21.09,18300.0,20.3887,20.3984,20.3887,20.3887,18300.0
2010-12-31 11:10:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 11:20:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2010-12-31 11:30:00,21.1,21.1,21.1,21.1,1500.0,20.3984,20.3984,20.3984,20.3984,1500.0
2010-12-31 11:40:00,21.1,21.1,21.09,21.09,600.0,20.3984,20.3984,20.3887,20.3887,600.0
2010-12-31 11:50:00,21.09,21.09,21.08,21.08,1200.0,20.3887,20.3887,20.379,20.379,1200.0
2010-12-31 12:00:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:10:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 12:20:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 12:30:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 12:40:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:50:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 13:00:00,21.07,21.07,21.07,21.07,900.0,20.3694,20.3694,20.3694,20.3694,900.0
2010-12-31 13:10:00,21.07,21.07,21.07,21.07,600.0,20.3694,20.3694,20.3694,20.3694,600.0
2010-12-31 13:20:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 13:30:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 13:40:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2010-12-31 13:50:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:10:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2010-12-31 14:20:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2010-12-31 14:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2010-12-31 14:40:00,21.06,21.06,21.06,21.06,1800.0,20.3597,20.3597,20.3597,20.3597,1800.0
2010-12-31 14:50:00,21.06,21.06,21.04,21.05,3000.0,20.3597,20.3597,20.3404,20.35,3000.0
2010-12-31 15:00:00,21.04,21.06,21.04,21.06,3000.0,20.3404,20.3597,20.3404,20.3597,3000.0
2010-12-31 15:10:00,21.06,21.06,21.05,21.06,3300.0,20.3597,20.3597,20.35,20.3597,3300.0
2010-12-31 15:20:00,21.06,21.07,21.06,21.07,6000.0,20.3597,20.3694,20.3597,20.3694,6000.0
2010-12-31 15:30:00,21.07,21.08,21.07,21.08,600.0,20.3694,20.379,20.3694,20.379,600.0
2010-12-31 15:40:00,21.08,21.09,21.02,21.02,7800.0,20.379,20.3887,20.321,20.321,7800.0
2010-12-31 15:50:00,21.02,21.04,21.01,21.03,18600.0,20.321,20.3404,20.3114,20.3307,18600.0
2011-01-03 09:30:00,21.18,21.25,21.18,21.25,55500.0,20.4757,20.5434,20.4757,20.5434,55500.0
2011-01-03 09:40:00,21.24,21.24,21.23,21.24,26400.0,20.5337,20.5337,20.5241,20.5337,26400.0
2011-01-03 09:50:00,21.3,21.31,21.29,21.31,6900.0,20.5917,20.6014,20.5821,20.6014,6900.0
2011-01-03 10:00:00,21.33,21.36,21.33,21.36,600.0,20.6207,20.6497,20.6207,20.6497,600.0
2011-01-03 10:10:00,21.36,21.38,21.35,21.38,14400.0,20.6497,20.6691,20.6401,20.6691,14400.0
2011-01-03 10:20:00,21.41,21.42,21.38,21.39,4500.0,20.6981,20.7077,20.6691,20.6787,4500.0
2011-01-03 10:30:00,21.38,21.38,21.37,21.37,3600.0,20.6691,20.6691,20.6594,20.6594,3600.0
2011-01-03 10:40:00,21.38,21.4,21.38,21.4,3000.0,20.6691,20.6884,20.6691,20.6884,3000.0
2011-01-03 10:50:00,21.41,21.41,21.41,21.41,1500.0,20.6981,20.6981,20.6981,20.6981,1500.0
2011-01-03 11:00:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-03 11:10:00,21.36,21.37,21.36,21.37,1500.0,20.6497,20.6594,20.6497,20.6594,1500.0
2011-01-03 11:20:00,21.39,21.4,21.39,21.4,600.0,20.6787,20.6884,20.6787,20.6884,600.0
2011-01-03 11:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 11:40:00,21.41,21.41,21.38,21.38,1200.0,20.6981,20.6981,20.6691,20.6691,1200.0
2011-01-03 11:50:00,21.4,21.4,21.4,21.4,900.0,20.6884,20.6884,20.6884,20.6884,900.0
2011-01-03 12:00:00,21.43,21.43,21.43,21.43,1200.0,20.7174,20.7174,20.7174,20.7174,1200.0
2011-01-03 12:10:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2011-01-03 12:20:00,21.41,21.41,21.4,21.4,900.0,20.6981,20.6981,20.6884,20.6884,900.0
2011-01-03 12:30:00,21.39,21.39,21.39,21.39,1800.0,20.6787,20.6787,20.6787,20.6787,1800.0
2011-01-03 12:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-03 12:50:00,21.4,21.4,21.37,21.37,1200.0,20.6884,20.6884,20.6594,20.6594,1200.0
2011-01-03 13:00:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-03 13:10:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2011-01-03 13:20:00,21.38,21.38,21.35,21.35,900.0,20.6691,20.6691,20.6401,20.6401,900.0
2011-01-03 13:30:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-03 13:40:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-03 13:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-03 14:00:00,21.36,21.36,21.35,21.35,1200.0,20.6497,20.6497,20.6401,20.6401,1200.0
2011-01-03 14:10:00,21.34,21.34,21.34,21.34,900.0,20.6304,20.6304,20.6304,20.6304,900.0
2011-01-03 14:20:00,21.33,21.33,21.32,21.32,3600.0,20.6207,20.6207,20.6111,20.6111,3600.0
2011-01-03 14:30:00,21.3,21.3,21.29,21.3,900.0,20.5917,20.5917,20.5821,20.5917,900.0
2011-01-03 14:40:00,21.32,21.32,21.3,21.3,36600.0,20.6111,20.6111,20.5917,20.5917,36600.0
2011-01-03 14:50:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-03 15:00:00,21.33,21.33,21.31,21.31,600.0,20.6207,20.6207,20.6014,20.6014,600.0
2011-01-03 15:10:00,21.32,21.32,21.31,21.31,1200.0,20.6111,20.6111,20.6014,20.6014,1200.0
2011-01-03 15:20:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-03 15:30:00,21.33,21.33,21.33,21.33,600.0,20.6207,20.6207,20.6207,20.6207,600.0
2011-01-03 15:40:00,21.33,21.34,21.32,21.33,1200.0,20.6207,20.6304,20.6111,20.6207,1200.0
2011-01-03 15:50:00,21.34,21.35,21.3,21.31,17100.0,20.6304,20.6401,20.5917,20.6014,17100.0
2011-01-04 09:30:00,21.31,21.31,21.31,21.31,1500.0,20.6014,20.6014,20.6014,20.6014,1500.0
2011-01-04 09:40:00,21.24,21.24,21.2,21.2,5100.0,20.5337,20.5337,20.495,20.495,5100.0
2011-01-04 09:50:00,21.22,21.24,21.22,21.24,3300.0,20.5144,20.5337,20.5144,20.5337,3300.0
2011-01-04 10:00:00,21.25,21.27,21.24,21.26,2700.0,20.5434,20.5627,20.5337,20.5531,2700.0
2011-01-04 10:10:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:20:00,21.28,21.28,21.26,21.26,2400.0,20.5724,20.5724,20.5531,20.5531,2400.0
2011-01-04 10:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:40:00,21.25,21.25,21.23,21.23,3000.0,20.5434,20.5434,20.5241,20.5241,3000.0
2011-01-04 10:50:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-01-04 11:00:00,21.22,21.22,21.17,21.17,2700.0,20.5144,20.5144,20.466,20.466,2700.0
2011-01-04 11:10:00,21.17,21.17,21.16,21.16,1800.0,20.466,20.466,20.4564,20.4564,1800.0
2011-01-04 11:20:00,21.18,21.18,21.15,21.15,3300.0,20.4757,20.4757,20.4467,20.4467,3300.0
2011-01-04 11:30:00,21.14,21.16,21.14,21.16,1800.0,20.437,20.4564,20.437,20.4564,1800.0
2011-01-04 11:40:00,21.18,21.19,21.17,21.17,2100.0,20.4757,20.4854,20.466,20.466,2100.0
2011-01-04 11:50:00,21.15,21.15,21.14,21.14,1200.0,20.4467,20.4467,20.437,20.437,1200.0
2011-01-04 12:00:00,21.14,21.14,21.06,21.06,6600.0,20.437,20.437,20.3597,20.3597,6600.0
2011-01-04 12:10:00,21.07,21.09,21.07,21.09,5100.0,20.3694,20.3887,20.3694,20.3887,5100.0
2011-01-04 12:20:00,21.1,21.1,21.07,21.07,900.0,20.3984,20.3984,20.3694,20.3694,900.0
2011-01-04 12:30:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-04 12:40:00,21.07,21.08,21.05,21.06,4200.0,20.3694,20.379,20.35,20.3597,4200.0
2011-01-04 12:50:00,21.06,21.11,21.06,21.11,1200.0,20.3597,20.408,20.3597,20.408,1200.0
2011-01-04 13:00:00,21.11,21.11,21.11,21.11,1500.0,20.408,20.408,20.408,20.408,1500.0
2011-01-04 13:10:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-04 13:20:00,21.13,21.15,21.13,21.14,3900.0,20.4274,20.4467,20.4274,20.437,3900.0
2011-01-04 13:30:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:40:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:50:00,21.15,21.15,21.15,21.15,900.0,20.4467,20.4467,20.4467,20.4467,900.0
2011-01-04 14:00:00,21.2,21.21,21.2,21.21,600.0,20.495,20.5047,20.495,20.5047,600.0
2011-01-04 14:10:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-04 14:20:00,21.23,21.23,21.22,21.22,9600.0,20.5241,20.5241,20.5144,20.5144,9600.0
2011-01-04 14:30:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-04 14:40:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-04 14:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-04 15:00:00,21.17,21.18,21.15,21.15,43800.0,20.466,20.4757,20.4467,20.4467,43800.0
2011-01-04 15:10:00,21.14,21.14,21.14,21.14,1500.0,20.437,20.437,20.437,20.437,1500.0
2011-01-04 15:20:00,21.15,21.18,21.15,21.17,3000.0,20.4467,20.4757,20.4467,20.466,3000.0
2011-01-04 15:30:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-04 15:40:00,21.14,21.14,21.13,21.13,8400.0,20.437,20.437,20.4274,20.4274,8400.0
2011-01-04 15:50:00,21.13,21.14,21.13,21.14,2400.0,20.4274,20.437,20.4274,20.437,2400.0
2011-01-05 09:30:00,21.0,21.19,21.0,21.19,58800.0,20.3017,20.4854,20.3017,20.4854,58800.0
2011-01-05 09:40:00,21.17,21.2,21.17,21.18,4500.0,20.466,20.495,20.466,20.4757,4500.0
2011-01-05 09:50:00,21.15,21.19,21.15,21.19,20100.0,20.4467,20.4854,20.4467,20.4854,20100.0
2011-01-05 10:00:00,21.2,21.26,21.2,21.26,4800.0,20.495,20.5531,20.495,20.5531,4800.0
2011-01-05 10:10:00,21.27,21.29,21.27,21.27,6000.0,20.5627,20.5821,20.5627,20.5627,6000.0
2011-01-05 10:20:00,21.29,21.29,21.28,21.28,900.0,20.5821,20.5821,20.5724,20.5724,900.0
2011-01-05 10:30:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-01-05 10:40:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 10:50:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 11:00:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 11:10:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 11:20:00,21.33,21.36,21.33,21.36,5400.0,20.6207,20.6497,20.6207,20.6497,5400.0
2011-01-05 11:30:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-05 11:40:00,21.35,21.35,21.35,21.35,900.0,20.6401,20.6401,20.6401,20.6401,900.0
2011-01-05 11:50:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-05 12:00:00,21.33,21.33,21.33,21.33,1200.0,20.6207,20.6207,20.6207,20.6207,1200.0
2011-01-05 12:10:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-05 12:20:00,21.33,21.35,21.32,21.35,3900.0,20.6207,20.6401,20.6111,20.6401,3900.0
2011-01-05 12:30:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2011-01-05 12:40:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-05 12:50:00,21.32,21.34,21.32,21.34,1800.0,20.6111,20.6304,20.6111,20.6304,1800.0
2011-01-05 13:00:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-05 13:10:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-05 13:20:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-05 13:30:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-01-05 13:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-05 13:50:00,21.32,21.32,21.32,21.32,7200.0,20.6111,20.6111,20.6111,20.6111,7200.0
2011-01-05 14:00:00,21.31,21.31,21.31,21.31,3000.0,20.6014,20.6014,20.6014,20.6014,3000.0
2011-01-05 14:10:00,21.3,21.3,21.3,21.3,1800.0,20.5917,20.5917,20.5917,20.5917,1800.0
2011-01-05 14:20:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-05 14:30:00,21.3,21.31,21.3,21.31,1500.0,20.5917,20.6014,20.5917,20.6014,1500.0
2011-01-05 14:40:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-05 14:50:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 15:00:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 15:10:00,21.38,21.38,21.38,21.38,54600.0,20.6691,20.6691,20.6691,20.6691,54600.0
2011-01-05 15:20:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-05 15:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-05 15:40:00,21.36,21.36,21.33,21.35,18000.0,20.6497,20.6497,20.6207,20.6401,18000.0
2011-01-05 15:50:00,21.35,21.38,21.35,21.37,6900.0,20.6401,20.6691,20.6401,20.6594,6900.0
2011-01-06 09:30:00,21.42,21.42,21.31,21.32,17100.0,20.7077,20.7077,20.6014,20.6111,17100.0
2011-01-06 09:40:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 09:50:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-06 10:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-06 10:10:00,21.35,21.35,21.33,21.33,1200.0,20.6401,20.6401,20.6207,20.6207,1200.0
2011-01-06 10:20:00,21.35,21.35,21.35,21.35,1500.0,20.6401,20.6401,20.6401,20.6401,1500.0
2011-01-06 10:30:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-06 10:40:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2011-01-06 10:50:00,21.35,21.35,21.33,21.33,900.0,20.6401,20.6401,20.6207,20.6207,900.0
2011-01-06 11:00:00,21.32,21.32,21.29,21.29,3600.0,20.6111,20.6111,20.5821,20.5821,3600.0
2011-01-06 11:10:00,21.3,21.3,21.28,21.28,5100.0,20.5917,20.5917,20.5724,20.5724,5100.0
2011-01-06 11:20:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:30:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:40:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:50:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-06 12:00:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-06 12:10:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-01-06 12:20:00,21.28,21.29,21.28,21.29,3600.0,20.5724,20.5821,20.5724,20.5821,3600.0
2011-01-06 12:30:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:50:00,21.3,21.3,21.29,21.29,1500.0,20.5917,20.5917,20.5821,20.5821,1500.0
2011-01-06 13:00:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-06 13:10:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-01-06 13:20:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-06 13:30:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-06 13:40:00,21.29,21.29,21.29,21.29,2400.0,20.5821,20.5821,20.5821,20.5821,2400.0
2011-01-06 13:50:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-06 14:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-06 14:10:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-06 14:20:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2011-01-06 14:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-06 14:40:00,21.3,21.3,21.24,21.24,45000.0,20.5917,20.5917,20.5337,20.5337,45000.0
2011-01-06 14:50:00,21.24,21.25,21.23,21.24,31800.0,20.5337,20.5434,20.5241,20.5337,31800.0
2011-01-06 15:00:00,21.24,21.25,21.24,21.25,12300.0,20.5337,20.5434,20.5337,20.5434,12300.0
2011-01-06 15:10:00,21.24,21.26,21.24,21.24,12900.0,20.5337,20.5531,20.5337,20.5337,12900.0
2011-01-06 15:20:00,21.25,21.27,21.24,21.27,9600.0,20.5434,20.5627,20.5337,20.5627,9600.0
2011-01-06 15:30:00,21.25,21.26,21.23,21.25,16500.0,20.5434,20.5531,20.5241,20.5434,16500.0
2011-01-06 15:40:00,21.25,21.26,21.25,21.25,19800.0,20.5434,20.5531,20.5434,20.5434,19800.0
2011-01-06 15:50:00,21.27,21.3,21.27,21.29,18300.0,20.5627,20.5917,20.5627,20.5821,18300.0
2011-01-07 09:30:00,21.3,21.3,21.29,21.29,900.0,20.5917,20.5917,20.5821,20.5821,900.0
2011-01-07 09:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 09:50:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 10:00:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 10:10:00,21.27,21.28,21.27,21.27,3900.0,20.5627,20.5724,20.5627,20.5627,3900.0
2011-01-07 10:20:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-01-07 10:30:00,21.28,21.28,21.28,21.28,900.0,20.5724,20.5724,20.5724,20.5724,900.0
2011-01-07 10:40:00,21.26,21.26,21.22,21.23,1800.0,20.5531,20.5531,20.5144,20.5241,1800.0
2011-01-07 10:50:00,21.24,21.24,21.24,21.24,1500.0,20.5337,20.5337,20.5337,20.5337,1500.0
2011-01-07 11:00:00,21.25,21.25,21.25,21.25,1200.0,20.5434,20.5434,20.5434,20.5434,1200.0
2011-01-07 11:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:20:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:30:00,21.16,21.16,21.16,21.16,900.0,20.4564,20.4564,20.4564,20.4564,900.0
2011-01-07 11:40:00,21.2,21.2,21.19,21.2,5100.0,20.495,20.495,20.4854,20.495,5100.0
2011-01-07 11:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:00:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:10:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-07 12:20:00,21.23,21.23,21.23,21.23,600.0,20.5241,20.5241,20.5241,20.5241,600.0
2011-01-07 12:30:00,21.16,21.16,21.13,21.16,3900.0,20.4564,20.4564,20.4274,20.4564,3900.0
2011-01-07 12:40:00,21.17,21.17,21.14,21.14,1200.0,20.466,20.466,20.437,20.437,1200.0
2011-01-07 12:50:00,21.1,21.11,21.1,21.11,600.0,20.3984,20.408,20.3984,20.408,600.0
2011-01-07 13:00:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-07 13:10:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 13:20:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-07 13:30:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-07 13:40:00,21.16,21.16,21.16,21.16,1200.0,20.4564,20.4564,20.4564,20.4564,1200.0
2011-01-07 13:50:00,21.14,21.14,21.14,21.14,2700.0,20.437,20.437,20.437,20.437,2700.0
2011-01-07 14:00:00,21.16,21.16,21.16,21.16,1200.0,20.4564,20.4564,20.4564,20.4564,1200.0
2011-01-07 14:10:00,21.18,21.22,21.17,21.22,2400.0,20.4757,20.5144,20.466,20.5144,2400.0
2011-01-07 14:20:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-07 14:30:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-07 14:40:00,21.21,21.22,21.2,21.2,900.0,20.5047,20.5144,20.495,20.495,900.0
2011-01-07 14:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 15:00:00,21.23,21.23,21.23,21.23,1500.0,20.5241,20.5241,20.5241,20.5241,1500.0
2011-01-07 15:10:00,21.22,21.23,21.22,21.23,1200.0,20.5144,20.5241,20.5144,20.5241,1200.0
2011-01-07 15:20:00,21.27,21.27,21.27,21.27,900.0,20.5627,20.5627,20.5627,20.5627,900.0
2011-01-07 15:30:00,21.26,21.26,21.26,21.26,1500.0,20.5531,20.5531,20.5531,20.5531,1500.0
2011-01-07 15:40:00,21.27,21.27,21.27,21.27,1200.0,20.5627,20.5627,20.5627,20.5627,1200.0
2011-01-07 15:50:00,21.26,21.26,21.24,21.24,8700.0,20.5531,20.5531,20.5337,20.5337,8700.0
2011-01-10 09:30:00,21.19,21.19,21.19,21.19,2400.0,20.4854,20.4854,20.4854,20.4854,2400.0
2011-01-10 09:40:00,21.19,21.27,21.19,21.27,1800.0,20.4854,20.5627,20.4854,20.5627,1800.0
2011-01-10 09:50:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-10 10:00:00,21.18,21.21,21.18,21.21,5100.0,20.4757,20.5047,20.4757,20.5047,5100.0
2011-01-10 10:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-10 10:20:00,21.18,21.22,21.18,21.22,9000.0,20.4757,20.5144,20.4757,20.5144,9000.0
2011-01-10 10:30:00,21.21,21.22,21.21,21.21,3600.0,20.5047,20.5144,20.5047,20.5047,3600.0
2011-01-10 10:40:00,21.17,21.17,21.17,21.17,2400.0,20.466,20.466,20.466,20.466,2400.0
2011-01-10 10:50:00,21.17,21.17,21.14,21.14,2100.0,20.466,20.466,20.437,20.437,2100.0
2011-01-10 11:00:00,21.15,21.15,21.1,21.1,6600.0,20.4467,20.4467,20.3984,20.3984,6600.0
2011-01-10 11:10:00,21.14,21.16,21.12,21.14,27300.0,20.437,20.4564,20.4177,20.437,27300.0
2011-01-10 11:20:00,21.1,21.1,21.08,21.09,8100.0,20.3984,20.3984,20.379,20.3887,8100.0
2011-01-10 11:30:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-01-10 11:40:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-10 11:50:00,21.11,21.15,21.11,21.15,6600.0,20.408,20.4467,20.408,20.4467,6600.0
2011-01-10 12:00:00,21.16,21.17,21.16,21.17,1500.0,20.4564,20.466,20.4564,20.466,1500.0
2011-01-10 12:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-10 12:20:00,21.11,21.15,21.11,21.15,3900.0,20.408,20.4467,20.408,20.4467,3900.0
2011-01-10 12:30:00,21.12,21.12,21.11,21.11,900.0,20.4177,20.4177,20.408,20.408,900.0
2011-01-10 12:40:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-10 12:50:00,21.13,21.13,21.12,21.12,1200.0,20.4274,20.4274,20.4177,20.4177,1200.0
2011-01-10 13:00:00,21.12,21.15,21.12,21.15,5400.0,20.4177,20.4467,20.4177,20.4467,5400.0
2011-01-10 13:10:00,21.16,21.16,21.15,21.15,51600.0,20.4564,20.4564,20.4467,20.4467,51600.0
2011-01-10 13:20:00,21.14,21.16,21.13,21.16,5700.0,20.437,20.4564,20.4274,20.4564,5700.0
2011-01-10 13:30:00,21.17,21.19,21.17,21.17,10200.0,20.466,20.4854,20.466,20.466,10200.0
2011-01-10 13:40:00,21.17,21.18,21.17,21.18,3900.0,20.466,20.4757,20.466,20.4757,3900.0
2011-01-10 13:50:00,21.18,21.19,21.18,21.19,4800.0,20.4757,20.4854,20.4757,20.4854,4800.0
2011-01-10 14:00:00,21.19,21.19,21.16,21.16,15600.0,20.4854,20.4854,20.4564,20.4564,15600.0
2011-01-10 14:10:00,21.17,21.19,21.17,21.17,5100.0,20.466,20.4854,20.466,20.466,5100.0
2011-01-10 14:20:00,21.17,21.19,21.17,21.19,3900.0,20.466,20.4854,20.466,20.4854,3900.0
2011-01-10 14:30:00,21.19,21.19,21.18,21.19,3300.0,20.4854,20.4854,20.4757,20.4854,3300.0
2011-01-10 14:40:00,21.18,21.18,21.18,21.18,8400.0,20.4757,20.4757,20.4757,20.4757,8400.0
2011-01-10 14:50:00,21.18,21.21,21.18,21.21,9300.0,20.4757,20.5047,20.4757,20.5047,9300.0
2011-01-10 15:00:00,21.21,21.26,21.21,21.26,4800.0,20.5047,20.5531,20.5047,20.5531,4800.0
2011-01-10 15:10:00,21.26,21.26,21.25,21.25,4200.0,20.5531,20.5531,20.5434,20.5434,4200.0
2011-01-10 15:20:00,21.26,21.28,21.25,21.28,11100.0,20.5531,20.5724,20.5434,20.5724,11100.0
2011-01-10 15:30:00,21.28,21.28,21.26,21.27,6300.0,20.5724,20.5724,20.5531,20.5627,6300.0
2011-01-10 15:40:00,21.27,21.27,21.25,21.25,2100.0,20.5627,20.5627,20.5434,20.5434,2100.0
2011-01-10 15:50:00,21.25,21.25,21.23,21.24,30900.0,20.5434,20.5434,20.5241,20.5337,30900.0
2011-01-11 09:30:00,21.3,21.36,21.29,21.35,5100.0,20.5917,20.6497,20.5821,20.6401,5100.0
2011-01-11 09:40:00,21.35,21.37,21.29,21.29,4500.0,20.6401,20.6594,20.5821,20.5821,4500.0
2011-01-11 09:50:00,21.32,21.35,21.31,21.32,13500.0,20.6111,20.6401,20.6014,20.6111,13500.0
2011-01-11 10:00:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-11 10:10:00,21.36,21.36,21.35,21.35,600.0,20.6497,20.6497,20.6401,20.6401,600.0
2011-01-11 10:20:00,21.33,21.35,21.33,21.35,600.0,20.6207,20.6401,20.6207,20.6401,600.0
2011-01-11 10:30:00,21.35,21.35,21.34,21.34,14400.0,20.6401,20.6401,20.6304,20.6304,14400.0
2011-01-11 10:40:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 10:50:00,21.36,21.38,21.36,21.38,3000.0,20.6497,20.6691,20.6497,20.6691,3000.0
2011-01-11 11:00:00,21.4,21.4,21.4,21.4,1200.0,20.6884,20.6884,20.6884,20.6884,1200.0
2011-01-11 11:10:00,21.4,21.41,21.4,21.41,900.0,20.6884,20.6981,20.6884,20.6981,900.0
2011-01-11 11:20:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-11 11:30:00,21.4,21.41,21.4,21.41,6300.0,20.6884,20.6981,20.6884,20.6981,6300.0
2011-01-11 11:40:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-11 11:50:00,21.41,21.42,21.41,21.42,900.0,20.6981,20.7077,20.6981,20.7077,900.0
2011-01-11 12:00:00,21.41,21.41,21.41,21.41,900.0,20.6981,20.6981,20.6981,20.6981,900.0
2011-01-11 12:10:00,21.42,21.43,21.42,21.43,22800.0,20.7077,20.7174,20.7077,20.7174,22800.0
2011-01-11 12:20:00,21.42,21.42,21.42,21.42,6000.0,20.7077,20.7077,20.7077,20.7077,6000.0
2011-01-11 12:30:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-11 12:40:00,21.42,21.42,21.4,21.41,2400.0,20.7077,20.7077,20.6884,20.6981,2400.0
2011-01-11 12:50:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 13:00:00,21.43,21.44,21.41,21.41,3000.0,20.7174,20.7271,20.6981,20.6981,3000.0
2011-01-11 13:10:00,21.4,21.4,21.39,21.39,900.0,20.6884,20.6884,20.6787,20.6787,900.0
2011-01-11 13:20:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:30:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:40:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:50:00,21.37,21.37,21.37,21.37,1500.0,20.6594,20.6594,20.6594,20.6594,1500.0
2011-01-11 14:00:00,21.33,21.34,21.33,21.34,6900.0,20.6207,20.6304,20.6207,20.6304,6900.0
2011-01-11 14:10:00,21.34,21.34,21.34,21.34,3600.0,20.6304,20.6304,20.6304,20.6304,3600.0
2011-01-11 14:20:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 14:30:00,21.35,21.36,21.35,21.36,900.0,20.6401,20.6497,20.6401,20.6497,900.0
2011-01-11 14:40:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-11 14:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-11 15:00:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-11 15:10:00,21.37,21.37,21.37,21.37,3600.0,20.6594,20.6594,20.6594,20.6594,3600.0
2011-01-11 15:20:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-11 15:30:00,21.37,21.39,21.37,21.38,2400.0,20.6594,20.6787,20.6594,20.6691,2400.0
2011-01-11 15:40:00,21.37,21.4,21.37,21.4,5100.0,20.6594,20.6884,20.6594,20.6884,5100.0
2011-01-11 15:50:00,21.42,21.42,21.41,21.41,2400.0,20.7077,20.7077,20.6981,20.6981,2400.0
2011-01-12 09:30:00,21.55,21.55,21.45,21.45,2700.0,20.8334,20.8334,20.7367,20.7367,2700.0
2011-01-12 09:40:00,21.41,21.41,21.34,21.34,4200.0,20.6981,20.6981,20.6304,20.6304,4200.0
2011-01-12 09:50:00,21.32,21.33,21.32,21.32,54000.0,20.6111,20.6207,20.6111,20.6111,54000.0
2011-01-12 10:00:00,21.29,21.32,21.29,21.29,23100.0,20.5821,20.6111,20.5821,20.5821,23100.0
2011-01-12 10:10:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2011-01-12 10:20:00,21.33,21.33,21.33,21.33,1500.0,20.6207,20.6207,20.6207,20.6207,1500.0
2011-01-12 10:30:00,21.35,21.35,21.34,21.34,900.0,20.6401,20.6401,20.6304,20.6304,900.0
2011-01-12 10:40:00,21.35,21.36,21.35,21.35,2100.0,20.6401,20.6497,20.6401,20.6401,2100.0
2011-01-12 10:50:00,21.34,21.34,21.33,21.33,64200.0,20.6304,20.6304,20.6207,20.6207,64200.0
2011-01-12 11:00:00,21.35,21.38,21.35,21.38,1500.0,20.6401,20.6691,20.6401,20.6691,1500.0
2011-01-12 11:10:00,21.4,21.4,21.39,21.39,1200.0,20.6884,20.6884,20.6787,20.6787,1200.0
2011-01-12 11:20:00,21.39,21.39,21.37,21.37,1200.0,20.6787,20.6787,20.6594,20.6594,1200.0
2011-01-12 11:30:00,21.39,21.4,21.39,21.39,4200.0,20.6787,20.6884,20.6787,20.6787,4200.0
2011-01-12 11:40:00,21.4,21.4,21.39,21.39,2100.0,20.6884,20.6884,20.6787,20.6787,2100.0
2011-01-12 11:50:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:00:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:10:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-12 12:20:00,21.39,21.39,21.39,21.39,4200.0,20.6787,20.6787,20.6787,20.6787,4200.0
2011-01-12 12:30:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:40:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:50:00,21.4,21.41,21.4,21.41,14700.0,20.6884,20.6981,20.6884,20.6981,14700.0
2011-01-12 13:00:00,21.41,21.41,21.41,21.41,900.0,20.6981,20.6981,20.6981,20.6981,900.0
2011-01-12 13:10:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-12 13:20:00,21.4,21.41,21.39,21.41,900.0,20.6884,20.6981,20.6787,20.6981,900.0
2011-01-12 13:30:00,21.41,21.42,21.41,21.42,600.0,20.6981,20.7077,20.6981,20.7077,600.0
2011-01-12 13:40:00,21.41,21.42,21.41,21.42,900.0,20.6981,20.7077,20.6981,20.7077,900.0
2011-01-12 13:50:00,21.42,21.42,21.42,21.42,1200.0,20.7077,20.7077,20.7077,20.7077,1200.0
2011-01-12 14:00:00,21.42,21.42,21.4,21.4,2700.0,20.7077,20.7077,20.6884,20.6884,2700.0
2011-01-12 14:10:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-12 14:20:00,21.41,21.44,21.41,21.44,3900.0,20.6981,20.7271,20.6981,20.7271,3900.0
2011-01-12 14:30:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2011-01-12 14:40:00,21.44,21.44,21.43,21.43,2100.0,20.7271,20.7271,20.7174,20.7174,2100.0
2011-01-12 14:50:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2011-01-12 15:00:00,21.4,21.41,21.4,21.41,1500.0,20.6884,20.6981,20.6884,20.6981,1500.0
2011-01-12 15:10:00,21.39,21.39,21.39,21.39,900.0,20.6787,20.6787,20.6787,20.6787,900.0
2011-01-12 15:20:00,21.37,21.39,21.37,21.37,1200.0,20.6594,20.6787,20.6594,20.6594,1200.0
2011-01-12 15:30:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-12 15:40:00,21.38,21.4,21.38,21.4,900.0,20.6691,20.6884,20.6691,20.6884,900.0
2011-01-12 15:50:00,21.41,21.44,21.41,21.44,12600.0,20.6981,20.7271,20.6981,20.7271,12600.0
2011-01-13 09:30:00,21.6,21.6,21.37,21.4,9300.0,20.8817,20.8817,20.6594,20.6884,9300.0
2011-01-13 09:40:00,21.41,21.42,21.41,21.42,6300.0,20.6981,20.7077,20.6981,20.7077,6300.0
2011-01-13 09:50:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2011-01-13 10:00:00,21.49,21.49,21.47,21.47,1200.0,20.7754,20.7754,20.7561,20.7561,1200.0
2011-01-13 10:10:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2011-01-13 10:20:00,21.5,21.5,21.5,21.5,1800.0,20.7851,20.7851,20.7851,20.7851,1800.0
2011-01-13 10:30:00,21.49,21.49,21.48,21.49,1500.0,20.7754,20.7754,20.7657,20.7754,1500.0
2011-01-13 10:40:00,21.46,21.46,21.46,21.46,12600.0,20.7464,20.7464,20.7464,20.7464,12600.0
2011-01-13 10:50:00,21.46,21.46,21.45,21.46,24600.0,20.7464,20.7464,20.7367,20.7464,24600.0
2011-01-13 11:00:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 11:10:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 11:20:00,21.47,21.49,21.47,21.49,600.0,20.7561,20.7754,20.7561,20.7754,600.0
2011-01-13 11:30:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:40:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:50:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-13 12:00:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 12:10:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 12:20:00,21.47,21.47,21.47,21.47,32400.0,20.7561,20.7561,20.7561,20.7561,32400.0
2011-01-13 12:30:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-13 12:40:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-01-13 12:50:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 13:00:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-13 13:10:00,21.48,21.5,21.47,21.47,3900.0,20.7657,20.7851,20.7561,20.7561,3900.0
2011-01-13 13:20:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-01-13 13:30:00,21.48,21.49,21.48,21.49,15000.0,20.7657,20.7754,20.7657,20.7754,15000.0
2011-01-13 13:40:00,21.48,21.48,21.48,21.48,900.0,20.7657,20.7657,20.7657,20.7657,900.0
2011-01-13 13:50:00,21.49,21.49,21.49,21.49,1200.0,20.7754,20.7754,20.7754,20.7754,1200.0
2011-01-13 14:00:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-01-13 14:10:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-13 14:20:00,21.47,21.47,21.46,21.46,900.0,20.7561,20.7561,20.7464,20.7464,900.0
2011-01-13 14:30:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 14:40:00,21.47,21.47,21.46,21.46,4500.0,20.7561,20.7561,20.7464,20.7464,4500.0
2011-01-13 14:50:00,21.44,21.44,21.44,21.44,1800.0,20.7271,20.7271,20.7271,20.7271,1800.0
2011-01-13 15:00:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-13 15:10:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2011-01-13 15:20:00,21.43,21.43,21.43,21.43,3000.0,20.7174,20.7174,20.7174,20.7174,3000.0
2011-01-13 15:30:00,21.43,21.43,21.4,21.4,159000.0,20.7174,20.7174,20.6884,20.6884,159000.0
2011-01-13 15:40:00,21.39,21.4,21.39,21.4,39600.0,20.6787,20.6884,20.6787,20.6884,39600.0
2011-01-13 15:50:00,21.41,21.43,21.41,21.42,2400.0,20.6981,20.7174,20.6981,20.7077,2400.0
2011-01-14 09:30:00,21.42,21.42,21.42,21.42,3000.0,20.7077,20.7077,20.7077,20.7077,3000.0
2011-01-14 09:40:00,21.4,21.43,21.4,21.42,4500.0,20.6884,20.7174,20.6884,20.7077,4500.0
2011-01-14 09:50:00,21.42,21.42,21.38,21.41,3000.0,20.7077,20.7077,20.6691,20.6981,3000.0
2011-01-14 10:00:00,21.45,21.51,21.45,21.49,1800.0,20.7367,20.7947,20.7367,20.7754,1800.0
2011-01-14 10:10:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-01-14 10:20:00,21.42,21.42,21.42,21.42,2400.0,20.7077,20.7077,20.7077,20.7077,2400.0
2011-01-14 10:30:00,21.41,21.47,21.41,21.47,900.0,20.6981,20.7561,20.6981,20.7561,900.0
2011-01-14 10:40:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-14 10:50:00,21.46,21.46,21.41,21.41,2100.0,20.7464,20.7464,20.6981,20.6981,2100.0
2011-01-14 11:00:00,21.41,21.42,21.41,21.42,900.0,20.6981,20.7077,20.6981,20.7077,900.0
2011-01-14 11:10:00,21.42,21.42,21.4,21.4,11400.0,20.7077,20.7077,20.6884,20.6884,11400.0
2011-01-14 11:20:00,21.4,21.4,21.4,21.4,3300.0,20.6884,20.6884,20.6884,20.6884,3300.0
2011-01-14 11:30:00,21.41,21.41,21.41,21.41,1200.0,20.6981,20.6981,20.6981,20.6981,1200.0
2011-01-14 11:40:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 11:50:00,21.43,21.43,21.42,21.42,900.0,20.7174,20.7174,20.7077,20.7077,900.0
2011-01-14 12:00:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2011-01-14 12:10:00,21.44,21.45,21.43,21.43,2700.0,20.7271,20.7367,20.7174,20.7174,2700.0
2011-01-14 12:20:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-14 12:30:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 12:40:00,21.44,21.44,21.43,21.43,1500.0,20.7271,20.7271,20.7174,20.7174,1500.0
2011-01-14 12:50:00,21.42,21.42,21.42,21.42,1500.0,20.7077,20.7077,20.7077,20.7077,1500.0
2011-01-14 13:00:00,21.42,21.43,21.42,21.43,900.0,20.7077,20.7174,20.7077,20.7174,900.0
2011-01-14 13:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 13:20:00,21.43,21.44,21.43,21.44,1500.0,20.7174,20.7271,20.7174,20.7271,1500.0
2011-01-14 13:30:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2011-01-14 13:40:00,21.45,21.45,21.44,21.44,600.0,20.7367,20.7367,20.7271,20.7271,600.0
2011-01-14 13:50:00,21.46,21.46,21.46,21.46,6000.0,20.7464,20.7464,20.7464,20.7464,6000.0
2011-01-14 14:00:00,21.46,21.46,21.46,21.46,1500.0,20.7464,20.7464,20.7464,20.7464,1500.0
2011-01-14 14:10:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-14 14:20:00,21.44,21.44,21.44,21.44,900.0,20.7271,20.7271,20.7271,20.7271,900.0
2011-01-14 14:30:00,21.44,21.45,21.43,21.44,116700.0,20.7271,20.7367,20.7174,20.7271,116700.0
2011-01-14 14:40:00,21.44,21.44,21.44,21.44,24600.0,20.7271,20.7271,20.7271,20.7271,24600.0
2011-01-14 14:50:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 15:00:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 15:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 15:20:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 15:30:00,21.44,21.45,21.44,21.45,1200.0,20.7271,20.7367,20.7271,20.7367,1200.0
2011-01-14 15:40:00,21.44,21.45,21.43,21.45,4500.0,20.7271,20.7367,20.7174,20.7367,4500.0
2011-01-14 15:50:00,21.48,21.48,21.46,21.46,6600.0,20.7657,20.7657,20.7464,20.7464,6600.0
2011-01-18 09:30:00,21.4,21.5,21.4,21.5,17400.0,20.6884,20.7851,20.6884,20.7851,17400.0
2011-01-18 09:40:00,21.54,21.55,21.53,21.53,900.0,20.8237,20.8334,20.8141,20.8141,900.0
2011-01-18 09:50:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 10:00:00,21.5,21.52,21.5,21.51,44100.0,20.7851,20.8044,20.7851,20.7947,44100.0
2011-01-18 10:10:00,21.51,21.52,21.51,21.51,3300.0,20.7947,20.8044,20.7947,20.7947,3300.0
2011-01-18 10:20:00,21.52,21.53,21.51,21.51,2700.0,20.8044,20.8141,20.7947,20.7947,2700.0
2011-01-18 10:30:00,21.49,21.51,21.49,21.51,1200.0,20.7754,20.7947,20.7754,20.7947,1200.0
2011-01-18 10:40:00,21.51,21.52,21.51,21.51,2100.0,20.7947,20.8044,20.7947,20.7947,2100.0
2011-01-18 10:50:00,21.51,21.51,21.5,21.5,2400.0,20.7947,20.7947,20.7851,20.7851,2400.0
2011-01-18 11:00:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2011-01-18 11:10:00,21.5,21.51,21.5,21.51,600.0,20.7851,20.7947,20.7851,20.7947,600.0
2011-01-18 11:20:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2011-01-18 11:30:00,21.53,21.53,21.53,21.53,900.0,20.8141,20.8141,20.8141,20.8141,900.0
2011-01-18 11:40:00,21.52,21.53,21.52,21.53,1200.0,20.8044,20.8141,20.8044,20.8141,1200.0
2011-01-18 11:50:00,21.53,21.54,21.53,21.54,7800.0,20.8141,20.8237,20.8141,20.8237,7800.0
2011-01-18 12:00:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-01-18 12:10:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 12:20:00,21.54,21.54,21.54,21.54,1500.0,20.8237,20.8237,20.8237,20.8237,1500.0
2011-01-18 12:30:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-01-18 12:40:00,21.57,21.57,21.57,21.57,1800.0,20.8527,20.8527,20.8527,20.8527,1800.0
2011-01-18 12:50:00,21.57,21.57,21.57,21.57,0.0,20.8527,20.8527,20.8527,20.8527,0.0
2011-01-18 13:00:00,21.59,21.59,21.59,21.59,600.0,20.8721,20.8721,20.8721,20.8721,600.0
2011-01-18 13:10:00,21.6,21.6,21.6,21.6,900.0,20.8817,20.8817,20.8817,20.8817,900.0
2011-01-18 13:20:00,21.6,21.6,21.6,21.6,0.0,20.8817,20.8817,20.8817,20.8817,0.0
2011-01-18 13:30:00,21.6,21.61,21.6,21.61,1200.0,20.8817,20.8914,20.8817,20.8914,1200.0
2011-01-18 13:40:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 13:50:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 14:00:00,21.63,21.63,21.63,21.63,300.0,20.9108,20.9108,20.9108,20.9108,300.0
2011-01-18 14:10:00,21.62,21.62,21.62,21.62,1200.0,20.9011,20.9011,20.9011,20.9011,1200.0
2011-01-18 14:20:00,21.62,21.62,21.62,21.62,0.0,20.9011,20.9011,20.9011,20.9011,0.0
2011-01-18 14:30:00,21.62,21.63,21.62,21.63,600.0,20.9011,20.9108,20.9011,20.9108,600.0
2011-01-18 14:40:00,21.61,21.61,21.61,21.61,600.0,20.8914,20.8914,20.8914,20.8914,600.0
2011-01-18 14:50:00,21.6,21.61,21.6,21.61,3900.0,20.8817,20.8914,20.8817,20.8914,3900.0
2011-01-18 15:00:00,21.61,21.61,21.61,21.61,300.0,20.8914,20.8914,20.8914,20.8914,300.0
2011-01-18 15:10:00,21.59,21.59,21.59,21.59,3600.0,20.8721,20.8721,20.8721,20.8721,3600.0
2011-01-18 15:20:00,21.6,21.6,21.59,21.59,2400.0,20.8817,20.8817,20.8721,20.8721,2400.0
2011-01-18 15:30:00,21.59,21.6,21.58,21.59,2400.0,20.8721,20.8817,20.8624,20.8721,2400.0
2011-01-18 15:40:00,21.59,21.59,21.59,21.59,2100.0,20.8721,20.8721,20.8721,20.8721,2100.0
2011-01-18 15:50:00,21.59,21.61,21.59,21.61,3600.0,20.8721,20.8914,20.8721,20.8914,3600.0
2011-01-19 09:30:00,21.56,21.61,21.53,21.53,11100.0,20.8431,20.8914,20.8141,20.8141,11100.0
2011-01-19 09:40:00,21.46,21.47,21.46,21.47,3000.0,20.7464,20.7561,20.7464,20.7561,3000.0
2011-01-19 09:50:00,21.45,21.45,21.41,21.41,3900.0,20.7367,20.7367,20.6981,20.6981,3900.0
2011-01-19 10:00:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-19 10:10:00,21.4,21.4,21.37,21.37,1200.0,20.6884,20.6884,20.6594,20.6594,1200.0
2011-01-19 10:20:00,21.36,21.36,21.33,21.33,11100.0,20.6497,20.6497,20.6207,20.6207,11100.0
2011-01-19 10:30:00,21.34,21.35,21.31,21.31,2100.0,20.6304,20.6401,20.6014,20.6014,2100.0
2011-01-19 10:40:00,21.3,21.3,21.29,21.29,2700.0,20.5917,20.5917,20.5821,20.5821,2700.0
2011-01-19 10:50:00,21.29,21.29,21.27,21.27,2700.0,20.5821,20.5821,20.5627,20.5627,2700.0
2011-01-19 11:00:00,21.28,21.28,21.25,21.26,15900.0,20.5724,20.5724,20.5434,20.5531,15900.0
2011-01-19 11:10:00,21.26,21.27,21.23,21.25,17100.0,20.5531,20.5627,20.5241,20.5434,17100.0
2011-01-19 11:20:00,21.25,21.26,21.25,21.26,17400.0,20.5434,20.5531,20.5434,20.5531,17400.0
2011-01-19 11:30:00,21.27,21.29,21.27,21.29,4500.0,20.5627,20.5821,20.5627,20.5821,4500.0
2011-01-19 11:40:00,21.29,21.29,21.28,21.29,1800.0,20.5821,20.5821,20.5724,20.5821,1800.0
2011-01-19 11:50:00,21.28,21.29,21.25,21.25,25200.0,20.5724,20.5821,20.5434,20.5434,25200.0
2011-01-19 12:00:00,21.25,21.26,21.25,21.26,2700.0,20.5434,20.5531,20.5434,20.5531,2700.0
2011-01-19 12:10:00,21.24,21.25,21.24,21.24,900.0,20.5337,20.5434,20.5337,20.5337,900.0
2011-01-19 12:20:00,21.23,21.26,21.23,21.26,9900.0,20.5241,20.5531,20.5241,20.5531,9900.0
2011-01-19 12:30:00,21.22,21.22,21.19,21.2,2100.0,20.5144,20.5144,20.4854,20.495,2100.0
2011-01-19 12:40:00,21.2,21.2,21.17,21.17,16200.0,20.495,20.495,20.466,20.466,16200.0
2011-01-19 12:50:00,21.17,21.19,21.17,21.18,5100.0,20.466,20.4854,20.466,20.4757,5100.0
2011-01-19 13:00:00,21.17,21.19,21.16,21.17,27000.0,20.466,20.4854,20.4564,20.466,27000.0
2011-01-19 13:10:00,21.17,21.17,21.17,21.17,1500.0,20.466,20.466,20.466,20.466,1500.0
2011-01-19 13:20:00,21.16,21.17,21.16,21.17,4800.0,20.4564,20.466,20.4564,20.466,4800.0
2011-01-19 13:30:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:40:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-01-19 13:50:00,21.16,21.17,21.16,21.17,8100.0,20.4564,20.466,20.4564,20.466,8100.0
2011-01-19 14:00:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-01-19 14:10:00,21.12,21.13,21.12,21.13,5100.0,20.4177,20.4274,20.4177,20.4274,5100.0
2011-01-19 14:20:00,21.1,21.1,21.08,21.08,5400.0,20.3984,20.3984,20.379,20.379,5400.0
2011-01-19 14:30:00,21.08,21.08,21.08,21.08,4500.0,20.379,20.379,20.379,20.379,4500.0
2011-01-19 14:40:00,21.08,21.08,21.06,21.06,11400.0,20.379,20.379,20.3597,20.3597,11400.0
2011-01-19 14:50:00,21.06,21.06,21.01,21.01,21000.0,20.3597,20.3597,20.3114,20.3114,21000.0
2011-01-19 15:00:00,21.02,21.03,20.99,20.99,23100.0,20.321,20.3307,20.292,20.292,23100.0
2011-01-19 15:10:00,20.99,21.02,20.97,21.02,23100.0,20.292,20.321,20.2727,20.321,23100.0
2011-01-19 15:20:00,21.02,21.03,21.02,21.03,900.0,20.321,20.3307,20.321,20.3307,900.0
2011-01-19 15:30:00,21.03,21.03,21.01,21.03,3000.0,20.3307,20.3307,20.3114,20.3307,3000.0
2011-01-19 15:40:00,21.01,21.03,21.0,21.03,83700.0,20.3114,20.3307,20.3017,20.3307,83700.0
2011-01-19 15:50:00,21.03,21.04,21.02,21.04,35400.0,20.3307,20.3404,20.321,20.3404,35400.0
2011-01-20 09:30:00,20.96,21.05,20.9,20.9,5100.0,20.263,20.35,20.205,20.205,5100.0
2011-01-20 09:40:00,20.91,20.98,20.91,20.98,2100.0,20.2147,20.2824,20.2147,20.2824,2100.0
2011-01-20 09:50:00,20.99,20.99,20.99,20.99,6300.0,20.292,20.292,20.292,20.292,6300.0
2011-01-20 10:00:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-01-20 10:10:00,20.98,21.0,20.98,21.0,8100.0,20.2824,20.3017,20.2824,20.3017,8100.0
2011-01-20 10:20:00,20.96,20.96,20.96,20.96,6600.0,20.263,20.263,20.263,20.263,6600.0
2011-01-20 10:30:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-01-20 10:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-01-20 10:50:00,20.87,20.87,20.8,20.8,265800.0,20.176,20.176,20.1084,20.1084,265800.0
2011-01-20 11:00:00,20.79,20.81,20.79,20.81,38100.0,20.0987,20.118,20.0987,20.118,38100.0
2011-01-20 11:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-20 11:20:00,20.83,20.83,20.83,20.83,2100.0,20.1374,20.1374,20.1374,20.1374,2100.0
2011-01-20 11:30:00,20.83,20.86,20.81,20.86,3300.0,20.1374,20.1664,20.118,20.1664,3300.0
2011-01-20 11:40:00,20.84,20.84,20.84,20.84,900.0,20.147,20.147,20.147,20.147,900.0
2011-01-20 11:50:00,20.84,20.87,20.84,20.87,600.0,20.147,20.176,20.147,20.176,600.0
2011-01-20 12:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:20:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:30:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:40:00,20.93,20.93,20.93,20.93,4200.0,20.234,20.234,20.234,20.234,4200.0
2011-01-20 12:50:00,20.95,20.95,20.94,20.94,4200.0,20.2534,20.2534,20.2437,20.2437,4200.0
2011-01-20 13:00:00,20.94,20.95,20.94,20.95,2700.0,20.2437,20.2534,20.2437,20.2534,2700.0
2011-01-20 13:10:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-01-20 13:20:00,20.91,20.91,20.91,20.91,12300.0,20.2147,20.2147,20.2147,20.2147,12300.0
2011-01-20 13:30:00,20.91,20.94,20.91,20.94,600.0,20.2147,20.2437,20.2147,20.2437,600.0
2011-01-20 13:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-20 13:50:00,20.91,20.93,20.91,20.93,1800.0,20.2147,20.234,20.2147,20.234,1800.0
2011-01-20 14:00:00,20.95,20.98,20.94,20.98,3900.0,20.2534,20.2824,20.2437,20.2824,3900.0
2011-01-20 14:10:00,20.97,21.01,20.97,20.99,6000.0,20.2727,20.3114,20.2727,20.292,6000.0
2011-01-20 14:20:00,21.0,21.01,20.99,20.99,7200.0,20.3017,20.3114,20.292,20.292,7200.0
2011-01-20 14:30:00,21.02,21.06,21.02,21.05,17400.0,20.321,20.3597,20.321,20.35,17400.0
2011-01-20 14:40:00,21.05,21.08,21.05,21.07,9000.0,20.35,20.379,20.35,20.3694,9000.0
2011-01-20 14:50:00,21.07,21.07,21.05,21.05,56700.0,20.3694,20.3694,20.35,20.35,56700.0
2011-01-20 15:00:00,21.02,21.02,21.02,21.02,3300.0,20.321,20.321,20.321,20.321,3300.0
2011-01-20 15:10:00,21.0,21.0,21.0,21.0,900.0,20.3017,20.3017,20.3017,20.3017,900.0
2011-01-20 15:20:00,21.01,21.03,21.01,21.03,2700.0,20.3114,20.3307,20.3114,20.3307,2700.0
2011-01-20 15:30:00,20.99,21.0,20.99,21.0,600.0,20.292,20.3017,20.292,20.3017,600.0
2011-01-20 15:40:00,21.03,21.03,21.03,21.03,6300.0,20.3307,20.3307,20.3307,20.3307,6300.0
2011-01-20 15:50:00,21.01,21.04,21.01,21.02,14400.0,20.3114,20.3404,20.3114,20.321,14400.0
2011-01-21 09:30:00,21.1,21.1,20.91,20.91,56400.0,20.3984,20.3984,20.2147,20.2147,56400.0
2011-01-21 09:40:00,20.86,20.94,20.86,20.93,116400.0,20.1664,20.2437,20.1664,20.234,116400.0
2011-01-21 09:50:00,20.92,20.93,20.92,20.93,2100.0,20.2244,20.234,20.2244,20.234,2100.0
2011-01-21 10:00:00,20.9,20.92,20.9,20.92,51900.0,20.205,20.2244,20.205,20.2244,51900.0
2011-01-21 10:10:00,20.94,20.94,20.94,20.94,6000.0,20.2437,20.2437,20.2437,20.2437,6000.0
2011-01-21 10:20:00,20.89,20.9,20.89,20.9,3000.0,20.1954,20.205,20.1954,20.205,3000.0
2011-01-21 10:30:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-01-21 10:40:00,20.88,20.88,20.87,20.87,6900.0,20.1857,20.1857,20.176,20.176,6900.0
2011-01-21 10:50:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-01-21 11:00:00,20.86,20.86,20.86,20.86,2400.0,20.1664,20.1664,20.1664,20.1664,2400.0
2011-01-21 11:10:00,20.83,20.83,20.81,20.81,2700.0,20.1374,20.1374,20.118,20.118,2700.0
2011-01-21 11:20:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-01-21 11:30:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-01-21 11:40:00,20.77,20.77,20.75,20.75,5400.0,20.0793,20.0793,20.06,20.06,5400.0
2011-01-21 11:50:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-21 12:00:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-01-21 12:10:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-01-21 12:20:00,20.77,20.78,20.77,20.78,600.0,20.0793,20.089,20.0793,20.089,600.0
2011-01-21 12:30:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-01-21 12:40:00,20.76,20.77,20.72,20.74,56700.0,20.0697,20.0793,20.031,20.0503,56700.0
2011-01-21 12:50:00,20.74,20.76,20.74,20.76,3000.0,20.0503,20.0697,20.0503,20.0697,3000.0
2011-01-21 13:00:00,20.76,20.76,20.76,20.76,6000.0,20.0697,20.0697,20.0697,20.0697,6000.0
2011-01-21 13:10:00,20.75,20.77,20.75,20.77,4500.0,20.06,20.0793,20.06,20.0793,4500.0
2011-01-21 13:20:00,20.77,20.77,20.76,20.77,2700.0,20.0793,20.0793,20.0697,20.0793,2700.0
2011-01-21 13:30:00,20.77,20.77,20.76,20.77,9300.0,20.0793,20.0793,20.0697,20.0793,9300.0
2011-01-21 13:40:00,20.77,20.77,20.76,20.76,3300.0,20.0793,20.0793,20.0697,20.0697,3300.0
2011-01-21 13:50:00,20.76,20.76,20.75,20.76,21900.0,20.0697,20.0697,20.06,20.0697,21900.0
2011-01-21 14:00:00,20.76,20.76,20.73,20.74,2400.0,20.0697,20.0697,20.0407,20.0503,2400.0
2011-01-21 14:10:00,20.75,20.75,20.73,20.73,2700.0,20.06,20.06,20.0407,20.0407,2700.0
2011-01-21 14:20:00,20.74,20.75,20.74,20.74,3000.0,20.0503,20.06,20.0503,20.0503,3000.0
2011-01-21 14:30:00,20.73,20.77,20.73,20.77,2700.0,20.0407,20.0793,20.0407,20.0793,2700.0
2011-01-21 14:40:00,20.78,20.78,20.77,20.77,2400.0,20.089,20.089,20.0793,20.0793,2400.0
2011-01-21 14:50:00,20.77,20.78,20.76,20.76,2700.0,20.0793,20.089,20.0697,20.0697,2700.0
2011-01-21 15:00:00,20.77,20.78,20.76,20.78,3000.0,20.0793,20.089,20.0697,20.089,3000.0
2011-01-21 15:10:00,20.78,20.78,20.77,20.77,2700.0,20.089,20.089,20.0793,20.0793,2700.0
2011-01-21 15:20:00,20.77,20.78,20.76,20.76,2700.0,20.0793,20.089,20.0697,20.0697,2700.0
2011-01-21 15:30:00,20.76,20.77,20.74,20.75,3300.0,20.0697,20.0793,20.0503,20.06,3300.0
2011-01-21 15:40:00,20.76,20.76,20.73,20.74,41100.0,20.0697,20.0697,20.0407,20.0503,41100.0
2011-01-21 15:50:00,20.73,20.75,20.73,20.73,90900.0,20.0407,20.06,20.0407,20.0407,90900.0
2011-01-24 09:30:00,20.67,20.81,20.61,20.81,8400.0,19.9827,20.118,19.9247,20.118,8400.0
2011-01-24 09:40:00,20.84,20.85,20.84,20.85,102600.0,20.147,20.1567,20.147,20.1567,102600.0
2011-01-24 09:50:00,20.86,20.86,20.84,20.86,2400.0,20.1664,20.1664,20.147,20.1664,2400.0
2011-01-24 10:00:00,20.83,20.83,20.83,20.83,2700.0,20.1374,20.1374,20.1374,20.1374,2700.0
2011-01-24 10:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-01-24 10:20:00,20.83,20.84,20.83,20.84,2100.0,20.1374,20.147,20.1374,20.147,2100.0
2011-01-24 10:30:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-01-24 10:40:00,20.87,20.87,20.86,20.87,900.0,20.176,20.176,20.1664,20.176,900.0
2011-01-24 10:50:00,20.88,20.9,20.88,20.9,27600.0,20.1857,20.205,20.1857,20.205,27600.0
2011-01-24 11:00:00,20.9,20.91,20.9,20.91,3600.0,20.205,20.2147,20.205,20.2147,3600.0
2011-01-24 11:10:00,20.9,20.9,20.89,20.9,15600.0,20.205,20.205,20.1954,20.205,15600.0
2011-01-24 11:20:00,20.91,20.93,20.91,20.93,36900.0,20.2147,20.234,20.2147,20.234,36900.0
2011-01-24 11:30:00,20.93,20.94,20.9,20.9,10500.0,20.234,20.2437,20.205,20.205,10500.0
2011-01-24 11:40:00,20.91,20.91,20.9,20.91,9900.0,20.2147,20.2147,20.205,20.2147,9900.0
2011-01-24 11:50:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2011-01-24 12:00:00,20.93,20.96,20.93,20.96,20100.0,20.234,20.263,20.234,20.263,20100.0
2011-01-24 12:10:00,20.96,20.96,20.93,20.94,8400.0,20.263,20.263,20.234,20.2437,8400.0
2011-01-24 12:20:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-01-24 12:30:00,20.94,20.97,20.94,20.96,14400.0,20.2437,20.2727,20.2437,20.263,14400.0
2011-01-24 12:40:00,20.97,20.98,20.97,20.98,3000.0,20.2727,20.2824,20.2727,20.2824,3000.0
2011-01-24 12:50:00,20.97,20.97,20.94,20.95,14400.0,20.2727,20.2727,20.2437,20.2534,14400.0
2011-01-24 13:00:00,20.94,20.94,20.93,20.93,13200.0,20.2437,20.2437,20.234,20.234,13200.0
2011-01-24 13:10:00,20.95,20.95,20.95,20.95,2700.0,20.2534,20.2534,20.2534,20.2534,2700.0
2011-01-24 13:20:00,20.96,20.96,20.95,20.95,9300.0,20.263,20.263,20.2534,20.2534,9300.0
2011-01-24 13:30:00,20.94,20.94,20.93,20.93,12900.0,20.2437,20.2437,20.234,20.234,12900.0
2011-01-24 13:40:00,20.93,20.95,20.93,20.94,5700.0,20.234,20.2534,20.234,20.2437,5700.0
2011-01-24 13:50:00,20.94,20.94,20.93,20.93,600.0,20.2437,20.2437,20.234,20.234,600.0
2011-01-24 14:00:00,20.92,20.93,20.91,20.93,10500.0,20.2244,20.234,20.2147,20.234,10500.0
2011-01-24 14:10:00,20.93,20.93,20.92,20.93,7200.0,20.234,20.234,20.2244,20.234,7200.0
2011-01-24 14:20:00,20.93,20.93,20.93,20.93,7200.0,20.234,20.234,20.234,20.234,7200.0
2011-01-24 14:30:00,20.94,20.94,20.93,20.93,2400.0,20.2437,20.2437,20.234,20.234,2400.0
2011-01-24 14:40:00,20.94,20.94,20.94,20.94,6300.0,20.2437,20.2437,20.2437,20.2437,6300.0
2011-01-24 14:50:00,20.94,20.94,20.91,20.91,10800.0,20.2437,20.2437,20.2147,20.2147,10800.0
2011-01-24 15:00:00,20.91,20.93,20.91,20.92,10800.0,20.2147,20.234,20.2147,20.2244,10800.0
2011-01-24 15:10:00,20.91,20.92,20.9,20.9,6600.0,20.2147,20.2244,20.205,20.205,6600.0
2011-01-24 15:20:00,20.9,20.9,20.87,20.87,11400.0,20.205,20.205,20.176,20.176,11400.0
2011-01-24 15:30:00,20.88,20.88,20.87,20.87,15900.0,20.1857,20.1857,20.176,20.176,15900.0
2011-01-24 15:40:00,20.87,20.88,20.87,20.87,18300.0,20.176,20.1857,20.176,20.176,18300.0
2011-01-24 15:50:00,20.87,20.87,20.86,20.86,37200.0,20.176,20.176,20.1664,20.1664,37200.0
2011-01-25 09:30:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-01-25 09:40:00,20.81,20.81,20.75,20.75,2100.0,20.118,20.118,20.06,20.06,2100.0
2011-01-25 09:50:00,20.76,20.77,20.75,20.77,3600.0,20.0697,20.0793,20.06,20.0793,3600.0
2011-01-25 10:00:00,20.78,20.81,20.78,20.81,900.0,20.089,20.118,20.089,20.118,900.0
2011-01-25 10:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 10:20:00,20.78,20.8,20.78,20.8,1500.0,20.089,20.1084,20.089,20.1084,1500.0
2011-01-25 10:30:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 10:40:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 10:50:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 11:00:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-01-25 11:10:00,20.75,20.75,20.74,20.74,600.0,20.06,20.06,20.0503,20.0503,600.0
2011-01-25 11:20:00,20.75,20.75,20.75,20.75,2400.0,20.06,20.06,20.06,20.06,2400.0
2011-01-25 11:30:00,20.75,20.75,20.74,20.75,1200.0,20.06,20.06,20.0503,20.06,1200.0
2011-01-25 11:40:00,20.76,20.76,20.76,20.76,3600.0,20.0697,20.0697,20.0697,20.0697,3600.0
2011-01-25 11:50:00,20.75,20.78,20.75,20.78,6300.0,20.06,20.089,20.06,20.089,6300.0
2011-01-25 12:00:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 12:10:00,20.79,20.82,20.78,20.82,6300.0,20.0987,20.1277,20.089,20.1277,6300.0
2011-01-25 12:20:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 12:30:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:50:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-01-25 13:00:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-01-25 13:10:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-25 13:20:00,20.79,20.79,20.79,20.79,9600.0,20.0987,20.0987,20.0987,20.0987,9600.0
2011-01-25 13:30:00,20.78,20.79,20.78,20.79,600.0,20.089,20.0987,20.089,20.0987,600.0
2011-01-25 13:40:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 13:50:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-01-25 14:00:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 14:10:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 14:20:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-01-25 14:30:00,20.73,20.74,20.73,20.74,600.0,20.0407,20.0503,20.0407,20.0503,600.0
2011-01-25 14:40:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-01-25 14:50:00,20.74,20.75,20.73,20.75,15900.0,20.0503,20.06,20.0407,20.06,15900.0
2011-01-25 15:00:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-25 15:10:00,20.76,20.78,20.76,20.78,4200.0,20.0697,20.089,20.0697,20.089,4200.0
2011-01-25 15:20:00,20.81,20.83,20.81,20.83,7200.0,20.118,20.1374,20.118,20.1374,7200.0
2011-01-25 15:30:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-25 15:40:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-01-25 15:50:00,20.84,20.85,20.84,20.85,2100.0,20.147,20.1567,20.147,20.1567,2100.0
2011-01-26 09:30:00,20.98,20.98,20.93,20.94,2400.0,20.2824,20.2824,20.234,20.2437,2400.0
2011-01-26 09:40:00,20.9,20.92,20.9,20.92,3000.0,20.205,20.2244,20.205,20.2244,3000.0
2011-01-26 09:50:00,20.92,20.92,20.89,20.9,4800.0,20.2244,20.2244,20.1954,20.205,4800.0
2011-01-26 10:00:00,20.91,20.94,20.91,20.94,4500.0,20.2147,20.2437,20.2147,20.2437,4500.0
2011-01-26 10:10:00,20.96,21.01,20.96,21.01,7200.0,20.263,20.3114,20.263,20.3114,7200.0
2011-01-26 10:20:00,21.07,21.09,21.07,21.09,3000.0,20.3694,20.3887,20.3694,20.3887,3000.0
2011-01-26 10:30:00,21.07,21.07,21.07,21.07,1500.0,20.3694,20.3694,20.3694,20.3694,1500.0
2011-01-26 10:40:00,21.08,21.13,21.08,21.13,4200.0,20.379,20.4274,20.379,20.4274,4200.0
2011-01-26 10:50:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-01-26 11:00:00,21.08,21.1,21.08,21.1,2100.0,20.379,20.3984,20.379,20.3984,2100.0
2011-01-26 11:10:00,21.11,21.14,21.11,21.14,8400.0,20.408,20.437,20.408,20.437,8400.0
2011-01-26 11:20:00,21.13,21.14,21.1,21.12,26400.0,20.4274,20.437,20.3984,20.4177,26400.0
2011-01-26 11:30:00,21.08,21.08,21.06,21.06,9000.0,20.379,20.379,20.3597,20.3597,9000.0
2011-01-26 11:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-01-26 11:50:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-01-26 12:00:00,21.1,21.1,21.1,21.1,2700.0,20.3984,20.3984,20.3984,20.3984,2700.0
2011-01-26 12:10:00,21.12,21.12,21.11,21.11,900.0,20.4177,20.4177,20.408,20.408,900.0
2011-01-26 12:20:00,21.13,21.13,21.11,21.11,7500.0,20.4274,20.4274,20.408,20.408,7500.0
2011-01-26 12:30:00,21.13,21.15,21.13,21.15,3600.0,20.4274,20.4467,20.4274,20.4467,3600.0
2011-01-26 12:40:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-26 12:50:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-01-26 13:00:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-01-26 13:10:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-26 13:20:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 13:30:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-01-26 13:40:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-26 13:50:00,21.2,21.23,21.2,21.23,900.0,20.495,20.5241,20.495,20.5241,900.0
2011-01-26 14:00:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2011-01-26 14:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 14:20:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-26 14:30:00,21.19,21.19,21.19,21.19,600.0,20.4854,20.4854,20.4854,20.4854,600.0
2011-01-26 14:40:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 14:50:00,21.19,21.21,21.19,21.2,34800.0,20.4854,20.5047,20.4854,20.495,34800.0
2011-01-26 15:00:00,21.2,21.2,21.2,21.2,2400.0,20.495,20.495,20.495,20.495,2400.0
2011-01-26 15:10:00,21.2,21.21,21.2,21.21,1500.0,20.495,20.5047,20.495,20.5047,1500.0
2011-01-26 15:20:00,21.2,21.2,21.18,21.19,9300.0,20.495,20.495,20.4757,20.4854,9300.0
2011-01-26 15:30:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-01-26 15:40:00,21.18,21.2,21.17,21.2,2100.0,20.4757,20.495,20.466,20.495,2100.0
2011-01-26 15:50:00,21.2,21.21,21.19,21.19,7800.0,20.495,20.5047,20.4854,20.4854,7800.0
2011-01-27 09:30:00,21.2,21.31,21.2,21.31,2400.0,20.495,20.6014,20.495,20.6014,2400.0
2011-01-27 09:40:00,21.31,21.31,21.31,21.31,2700.0,20.6014,20.6014,20.6014,20.6014,2700.0
2011-01-27 09:50:00,21.3,21.31,21.27,21.27,900.0,20.5917,20.6014,20.5627,20.5627,900.0
2011-01-27 10:00:00,21.25,21.25,21.21,21.21,1800.0,20.5434,20.5434,20.5047,20.5047,1800.0
2011-01-27 10:10:00,21.18,21.18,21.17,21.18,7200.0,20.4757,20.4757,20.466,20.4757,7200.0
2011-01-27 10:20:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-27 10:30:00,21.21,21.21,21.2,21.2,1800.0,20.5047,20.5047,20.495,20.495,1800.0
2011-01-27 10:40:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-27 10:50:00,21.2,21.21,21.2,21.2,6300.0,20.495,20.5047,20.495,20.495,6300.0
2011-01-27 11:00:00,21.2,21.2,21.17,21.17,3000.0,20.495,20.495,20.466,20.466,3000.0
2011-01-27 11:10:00,21.12,21.12,21.12,21.12,1200.0,20.4177,20.4177,20.4177,20.4177,1200.0
2011-01-27 11:20:00,21.12,21.13,21.12,21.13,5400.0,20.4177,20.4274,20.4177,20.4274,5400.0
2011-01-27 11:30:00,21.1,21.1,21.1,21.1,3000.0,20.3984,20.3984,20.3984,20.3984,3000.0
2011-01-27 11:40:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 11:50:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:00:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:10:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-01-27 12:20:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-27 12:30:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2011-01-27 12:40:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 12:50:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:00:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:10:00,21.24,21.24,21.22,21.22,1800.0,20.5337,20.5337,20.5144,20.5144,1800.0
2011-01-27 13:20:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-27 13:30:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:40:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:50:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-01-27 14:00:00,21.19,21.19,21.17,21.17,3300.0,20.4854,20.4854,20.466,20.466,3300.0
2011-01-27 14:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-27 14:20:00,21.18,21.18,21.17,21.17,1500.0,20.4757,20.4757,20.466,20.466,1500.0
2011-01-27 14:30:00,21.15,21.17,21.15,21.17,3000.0,20.4467,20.466,20.4467,20.466,3000.0
2011-01-27 14:40:00,21.19,21.19,21.19,21.19,1800.0,20.4854,20.4854,20.4854,20.4854,1800.0
2011-01-27 14:50:00,21.18,21.19,21.18,21.19,900.0,20.4757,20.4854,20.4757,20.4854,900.0
2011-01-27 15:00:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-27 15:10:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-27 15:20:00,21.17,21.2,21.17,21.2,5100.0,20.466,20.495,20.466,20.495,5100.0
2011-01-27 15:30:00,21.19,21.22,21.19,21.2,11100.0,20.4854,20.5144,20.4854,20.495,11100.0
2011-01-27 15:40:00,21.2,21.21,21.2,21.2,3300.0,20.495,20.5047,20.495,20.495,3300.0
2011-01-27 15:50:00,21.19,21.19,21.15,21.15,3900.0,20.4854,20.4854,20.4467,20.4467,3900.0
2011-01-28 09:30:00,21.15,21.15,21.04,21.04,3900.0,20.4467,20.4467,20.3404,20.3404,3900.0
2011-01-28 09:40:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-01-28 09:50:00,20.96,20.96,20.93,20.94,11400.0,20.263,20.263,20.234,20.2437,11400.0
2011-01-28 10:00:00,20.96,20.97,20.96,20.97,900.0,20.263,20.2727,20.263,20.2727,900.0
2011-01-28 10:10:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-01-28 10:20:00,20.78,20.78,20.77,20.77,900.0,20.089,20.089,20.0793,20.0793,900.0
2011-01-28 10:30:00,20.73,20.73,20.73,20.73,1200.0,20.0407,20.0407,20.0407,20.0407,1200.0
2011-01-28 10:40:00,20.73,20.73,20.69,20.69,2700.0,20.0407,20.0407,20.002,20.002,2700.0
2011-01-28 10:50:00,20.68,20.68,20.65,20.65,10200.0,19.9923,19.9923,19.9633,19.9633,10200.0
2011-01-28 11:00:00,20.63,20.65,20.63,20.65,7500.0,19.944,19.9633,19.944,19.9633,7500.0
2011-01-28 11:10:00,20.69,20.72,20.69,20.72,3600.0,20.002,20.031,20.002,20.031,3600.0
2011-01-28 11:20:00,20.76,20.76,20.71,20.71,1800.0,20.0697,20.0697,20.0213,20.0213,1800.0
2011-01-28 11:30:00,20.69,20.69,20.62,20.65,17400.0,20.002,20.002,19.9343,19.9633,17400.0
2011-01-28 11:40:00,20.65,20.65,20.65,20.65,8700.0,19.9633,19.9633,19.9633,19.9633,8700.0
2011-01-28 11:50:00,20.62,20.62,20.59,20.61,10500.0,19.9343,19.9343,19.9053,19.9247,10500.0
2011-01-28 12:00:00,20.61,20.61,20.56,20.58,15600.0,19.9247,19.9247,19.8763,19.8957,15600.0
2011-01-28 12:10:00,20.59,20.59,20.57,20.59,11700.0,19.9053,19.9053,19.886,19.9053,11700.0
2011-01-28 12:20:00,20.59,20.62,20.59,20.6,13800.0,19.9053,19.9343,19.9053,19.915,13800.0
2011-01-28 12:30:00,20.59,20.6,20.59,20.6,10500.0,19.9053,19.915,19.9053,19.915,10500.0
2011-01-28 12:40:00,20.6,20.62,20.6,20.6,4500.0,19.915,19.9343,19.915,19.915,4500.0
2011-01-28 12:50:00,20.6,20.61,20.6,20.6,11700.0,19.915,19.9247,19.915,19.915,11700.0
2011-01-28 13:00:00,20.6,20.61,20.6,20.61,15900.0,19.915,19.9247,19.915,19.9247,15900.0
2011-01-28 13:10:00,20.58,20.59,20.57,20.57,7800.0,19.8957,19.9053,19.886,19.886,7800.0
2011-01-28 13:20:00,20.57,20.57,20.56,20.56,5400.0,19.886,19.886,19.8763,19.8763,5400.0
2011-01-28 13:30:00,20.57,20.58,20.56,20.56,6300.0,19.886,19.8957,19.8763,19.8763,6300.0
2011-01-28 13:40:00,20.57,20.57,20.54,20.54,7500.0,19.886,19.886,19.857,19.857,7500.0
2011-01-28 13:50:00,20.55,20.6,20.55,20.6,10200.0,19.8667,19.915,19.8667,19.915,10200.0
2011-01-28 14:00:00,20.6,20.6,20.58,20.58,10200.0,19.915,19.915,19.8957,19.8957,10200.0
2011-01-28 14:10:00,20.58,20.61,20.58,20.61,8400.0,19.8957,19.9247,19.8957,19.9247,8400.0
2011-01-28 14:20:00,20.6,20.61,20.6,20.61,13500.0,19.915,19.9247,19.915,19.9247,13500.0
2011-01-28 14:30:00,20.62,20.64,20.62,20.64,9900.0,19.9343,19.9537,19.9343,19.9537,9900.0
2011-01-28 14:40:00,20.64,20.64,20.63,20.63,3900.0,19.9537,19.9537,19.944,19.944,3900.0
2011-01-28 14:50:00,20.63,20.63,20.61,20.62,18000.0,19.944,19.944,19.9247,19.9343,18000.0
2011-01-28 15:00:00,20.61,20.62,20.61,20.61,6900.0,19.9247,19.9343,19.9247,19.9247,6900.0
2011-01-28 15:10:00,20.58,20.59,20.56,20.56,19500.0,19.8957,19.9053,19.8763,19.8763,19500.0
2011-01-28 15:20:00,20.55,20.55,20.52,20.53,23700.0,19.8667,19.8667,19.8377,19.8473,23700.0
2011-01-28 15:30:00,20.52,20.52,20.49,20.49,36000.0,19.8377,19.8377,19.8087,19.8087,36000.0
2011-01-28 15:40:00,20.48,20.48,20.46,20.46,26100.0,19.799,19.799,19.7797,19.7797,26100.0
2011-01-28 15:50:00,20.45,20.48,20.45,20.46,41400.0,19.77,19.799,19.77,19.7797,41400.0
2011-01-31 09:30:00,20.52,20.55,20.52,20.55,2400.0,19.8377,19.8667,19.8377,19.8667,2400.0
2011-01-31 09:40:00,20.55,20.56,20.48,20.48,1200.0,19.8667,19.8763,19.799,19.799,1200.0
2011-01-31 09:50:00,20.47,20.47,20.43,20.43,4200.0,19.7893,19.7893,19.7507,19.7507,4200.0
2011-01-31 10:00:00,20.48,20.48,20.46,20.46,1200.0,19.799,19.799,19.7797,19.7797,1200.0
2011-01-31 10:10:00,20.44,20.44,20.43,20.44,24900.0,19.7603,19.7603,19.7507,19.7603,24900.0
2011-01-31 10:20:00,20.47,20.5,20.47,20.5,1200.0,19.7893,19.8183,19.7893,19.8183,1200.0
2011-01-31 10:30:00,20.49,20.5,20.49,20.5,900.0,19.8087,19.8183,19.8087,19.8183,900.0
2011-01-31 10:40:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2011-01-31 10:50:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2011-01-31 11:00:00,20.5,20.5,20.5,20.5,2400.0,19.8183,19.8183,19.8183,19.8183,2400.0
2011-01-31 11:10:00,20.52,20.54,20.52,20.54,600.0,19.8377,19.857,19.8377,19.857,600.0
2011-01-31 11:20:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2011-01-31 11:30:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2011-01-31 11:40:00,20.56,20.59,20.56,20.58,46800.0,19.8763,19.9053,19.8763,19.8957,46800.0
2011-01-31 11:50:00,20.57,20.58,20.57,20.58,3000.0,19.886,19.8957,19.886,19.8957,3000.0
2011-01-31 12:00:00,20.58,20.6,20.58,20.6,2100.0,19.8957,19.915,19.8957,19.915,2100.0
2011-01-31 12:10:00,20.6,20.62,20.6,20.62,3900.0,19.915,19.9343,19.915,19.9343,3900.0
2011-01-31 12:20:00,20.64,20.66,20.64,20.66,5400.0,19.9537,19.973,19.9537,19.973,5400.0
2011-01-31 12:30:00,20.66,20.66,20.64,20.66,1500.0,19.973,19.973,19.9537,19.973,1500.0
2011-01-31 12:40:00,20.66,20.66,20.64,20.65,2400.0,19.973,19.973,19.9537,19.9633,2400.0
2011-01-31 12:50:00,20.66,20.66,20.66,20.66,900.0,19.973,19.973,19.973,19.973,900.0
2011-01-31 13:00:00,20.65,20.67,20.65,20.67,5100.0,19.9633,19.9827,19.9633,19.9827,5100.0
2011-01-31 13:10:00,20.67,20.68,20.66,20.68,6300.0,19.9827,19.9923,19.973,19.9923,6300.0
2011-01-31 13:20:00,20.69,20.7,20.69,20.69,1200.0,20.002,20.0117,20.002,20.002,1200.0
2011-01-31 13:30:00,20.7,20.71,20.7,20.7,1500.0,20.0117,20.0213,20.0117,20.0117,1500.0
2011-01-31 13:40:00,20.7,20.71,20.7,20.71,3900.0,20.0117,20.0213,20.0117,20.0213,3900.0
2011-01-31 13:50:00,20.72,20.73,20.72,20.72,3000.0,20.031,20.0407,20.031,20.031,3000.0
2011-01-31 14:00:00,20.72,20.72,20.72,20.72,1500.0,20.031,20.031,20.031,20.031,1500.0
2011-01-31 14:10:00,20.71,20.71,20.68,20.69,1800.0,20.0213,20.0213,19.9923,20.002,1800.0
2011-01-31 14:20:00,20.68,20.68,20.66,20.66,4800.0,19.9923,19.9923,19.973,19.973,4800.0
2011-01-31 14:30:00,20.64,20.64,20.64,20.64,1200.0,19.9537,19.9537,19.9537,19.9537,1200.0
2011-01-31 14:40:00,20.62,20.62,20.57,20.57,4800.0,19.9343,19.9343,19.886,19.886,4800.0
2011-01-31 14:50:00,20.57,20.59,20.56,20.59,7500.0,19.886,19.9053,19.8763,19.9053,7500.0
2011-01-31 15:00:00,20.59,20.59,20.57,20.59,9000.0,19.9053,19.9053,19.886,19.9053,9000.0
2011-01-31 15:10:00,20.59,20.61,20.59,20.61,10500.0,19.9053,19.9247,19.9053,19.9247,10500.0
2011-01-31 15:20:00,20.6,20.6,20.58,20.58,4200.0,19.915,19.915,19.8957,19.8957,4200.0
2011-01-31 15:30:00,20.57,20.59,20.56,20.57,14700.0,19.886,19.9053,19.8763,19.886,14700.0
2011-01-31 15:40:00,20.57,20.59,20.56,20.59,9900.0,19.886,19.9053,19.8763,19.9053,9900.0
2011-01-31 15:50:00,20.58,20.61,20.58,20.61,19500.0,19.8957,19.9247,19.8957,19.9247,19500.0
2011-02-01 09:30:00,20.99,20.99,20.68,20.74,21600.0,20.292,20.292,19.9923,20.0503,21600.0
2011-02-01 09:40:00,20.74,20.77,20.69,20.69,5100.0,20.0503,20.0793,20.002,20.002,5100.0
2011-02-01 09:50:00,20.69,20.72,20.69,20.72,7200.0,20.002,20.031,20.002,20.031,7200.0
2011-02-01 10:00:00,20.7,20.73,20.7,20.72,3300.0,20.0117,20.0407,20.0117,20.031,3300.0
2011-02-01 10:10:00,20.72,20.74,20.71,20.74,5400.0,20.031,20.0503,20.0213,20.0503,5400.0
2011-02-01 10:20:00,20.75,20.76,20.75,20.75,3300.0,20.06,20.0697,20.06,20.06,3300.0
2011-02-01 10:30:00,20.75,20.75,20.75,20.75,6000.0,20.06,20.06,20.06,20.06,6000.0
2011-02-01 10:40:00,20.77,20.82,20.77,20.81,31500.0,20.0793,20.1277,20.0793,20.118,31500.0
2011-02-01 10:50:00,20.81,20.81,20.78,20.81,11100.0,20.118,20.118,20.089,20.118,11100.0
2011-02-01 11:00:00,20.79,20.8,20.79,20.8,3300.0,20.0987,20.1084,20.0987,20.1084,3300.0
2011-02-01 11:10:00,20.78,20.79,20.77,20.77,1500.0,20.089,20.0987,20.0793,20.0793,1500.0
2011-02-01 11:20:00,20.77,20.77,20.74,20.74,2100.0,20.0793,20.0793,20.0503,20.0503,2100.0
2011-02-01 11:30:00,20.74,20.77,20.74,20.77,5700.0,20.0503,20.0793,20.0503,20.0793,5700.0
2011-02-01 11:40:00,20.77,20.77,20.77,20.77,1200.0,20.0793,20.0793,20.0793,20.0793,1200.0
2011-02-01 11:50:00,20.75,20.77,20.75,20.76,2400.0,20.06,20.0793,20.06,20.0697,2400.0
2011-02-01 12:00:00,20.76,20.76,20.74,20.75,5700.0,20.0697,20.0697,20.0503,20.06,5700.0
2011-02-01 12:10:00,20.76,20.8,20.76,20.8,2100.0,20.0697,20.1084,20.0697,20.1084,2100.0
2011-02-01 12:20:00,20.8,20.8,20.8,20.8,1800.0,20.1084,20.1084,20.1084,20.1084,1800.0
2011-02-01 12:30:00,20.8,20.81,20.8,20.81,1200.0,20.1084,20.118,20.1084,20.118,1200.0
2011-02-01 12:40:00,20.81,20.81,20.8,20.81,1500.0,20.118,20.118,20.1084,20.118,1500.0
2011-02-01 12:50:00,20.8,20.81,20.8,20.81,2700.0,20.1084,20.118,20.1084,20.118,2700.0
2011-02-01 13:00:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-02-01 13:10:00,20.8,20.8,20.8,20.8,1500.0,20.1084,20.1084,20.1084,20.1084,1500.0
2011-02-01 13:20:00,20.8,20.8,20.8,20.8,2400.0,20.1084,20.1084,20.1084,20.1084,2400.0
2011-02-01 13:30:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-02-01 13:40:00,20.8,20.8,20.8,20.8,3300.0,20.1084,20.1084,20.1084,20.1084,3300.0
2011-02-01 13:50:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-02-01 14:00:00,20.81,20.84,20.81,20.84,2400.0,20.118,20.147,20.118,20.147,2400.0
2011-02-01 14:10:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-02-01 14:20:00,20.83,20.83,20.81,20.81,900.0,20.1374,20.1374,20.118,20.118,900.0
2011-02-01 14:30:00,20.81,20.81,20.78,20.78,2400.0,20.118,20.118,20.089,20.089,2400.0
2011-02-01 14:40:00,20.78,20.79,20.78,20.79,5700.0,20.089,20.0987,20.089,20.0987,5700.0
2011-02-01 14:50:00,20.78,20.79,20.78,20.79,5100.0,20.089,20.0987,20.089,20.0987,5100.0
2011-02-01 15:00:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-01 15:10:00,20.77,20.78,20.77,20.78,4800.0,20.0793,20.089,20.0793,20.089,4800.0
2011-02-01 15:20:00,20.79,20.79,20.78,20.78,2700.0,20.0987,20.0987,20.089,20.089,2700.0
2011-02-01 15:30:00,20.78,20.8,20.78,20.79,9900.0,20.089,20.1084,20.089,20.0987,9900.0
2011-02-01 15:40:00,20.78,20.79,20.77,20.77,17400.0,20.089,20.0987,20.0793,20.0793,17400.0
2011-02-01 15:50:00,20.77,20.78,20.71,20.71,17100.0,20.0793,20.089,20.0213,20.0213,17100.0
2011-02-02 09:30:00,20.63,20.76,20.63,20.76,43500.0,19.944,20.0697,19.944,20.0697,43500.0
2011-02-02 09:40:00,20.72,20.77,20.72,20.77,54900.0,20.031,20.0793,20.031,20.0793,54900.0
2011-02-02 09:50:00,20.8,20.8,20.79,20.79,900.0,20.1084,20.1084,20.0987,20.0987,900.0
2011-02-02 10:00:00,20.75,20.75,20.73,20.73,1800.0,20.06,20.06,20.0407,20.0407,1800.0
2011-02-02 10:10:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-02-02 10:20:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-02 10:30:00,20.78,20.78,20.77,20.77,7500.0,20.089,20.089,20.0793,20.0793,7500.0
2011-02-02 10:40:00,20.75,20.75,20.75,20.75,12000.0,20.06,20.06,20.06,20.06,12000.0
2011-02-02 10:50:00,20.76,20.77,20.76,20.77,7200.0,20.0697,20.0793,20.0697,20.0793,7200.0
2011-02-02 11:00:00,20.75,20.76,20.75,20.76,2100.0,20.06,20.0697,20.06,20.0697,2100.0
2011-02-02 11:10:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-02-02 11:20:00,20.75,20.75,20.75,20.75,1500.0,20.06,20.06,20.06,20.06,1500.0
2011-02-02 11:30:00,20.77,20.78,20.77,20.78,3300.0,20.0793,20.089,20.0793,20.089,3300.0
2011-02-02 11:40:00,20.78,20.78,20.78,20.78,2100.0,20.089,20.089,20.089,20.089,2100.0
2011-02-02 11:50:00,20.78,20.8,20.78,20.8,15600.0,20.089,20.1084,20.089,20.1084,15600.0
2011-02-02 12:00:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 12:10:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-02 12:20:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-02 12:30:00,20.77,20.78,20.77,20.78,1500.0,20.0793,20.089,20.0793,20.089,1500.0
2011-02-02 12:40:00,20.79,20.79,20.79,20.79,1200.0,20.0987,20.0987,20.0987,20.0987,1200.0
2011-02-02 12:50:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 13:00:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 13:10:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-02-02 13:20:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 13:30:00,20.79,20.79,20.79,20.79,900.0,20.0987,20.0987,20.0987,20.0987,900.0
2011-02-02 13:40:00,20.77,20.79,20.77,20.79,10500.0,20.0793,20.0987,20.0793,20.0987,10500.0
2011-02-02 13:50:00,20.8,20.8,20.79,20.8,3900.0,20.1084,20.1084,20.0987,20.1084,3900.0
2011-02-02 14:00:00,20.8,20.81,20.8,20.8,900.0,20.1084,20.118,20.1084,20.1084,900.0
2011-02-02 14:10:00,20.82,20.82,20.82,20.82,1200.0,20.1277,20.1277,20.1277,20.1277,1200.0
2011-02-02 14:20:00,20.82,20.83,20.82,20.83,3300.0,20.1277,20.1374,20.1277,20.1374,3300.0
2011-02-02 14:30:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-02 14:40:00,20.82,20.83,20.82,20.82,1500.0,20.1277,20.1374,20.1277,20.1277,1500.0
2011-02-02 14:50:00,20.82,20.84,20.82,20.84,1500.0,20.1277,20.147,20.1277,20.147,1500.0
2011-02-02 15:00:00,20.84,20.85,20.84,20.85,600.0,20.147,20.1567,20.147,20.1567,600.0
2011-02-02 15:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-02 15:20:00,20.84,20.84,20.84,20.84,900.0,20.147,20.147,20.147,20.147,900.0
2011-02-02 15:30:00,20.82,20.82,20.8,20.8,1500.0,20.1277,20.1277,20.1084,20.1084,1500.0
2011-02-02 15:40:00,20.8,20.8,20.79,20.79,12300.0,20.1084,20.1084,20.0987,20.0987,12300.0
2011-02-02 15:50:00,20.79,20.79,20.78,20.79,41400.0,20.0987,20.0987,20.089,20.0987,41400.0
2011-02-03 09:30:00,20.75,20.76,20.75,20.76,1200.0,20.06,20.0697,20.06,20.0697,1200.0
2011-02-03 09:40:00,20.73,20.74,20.71,20.74,3300.0,20.0407,20.0503,20.0213,20.0503,3300.0
2011-02-03 09:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-03 10:00:00,20.71,20.71,20.69,20.69,1200.0,20.0213,20.0213,20.002,20.002,1200.0
2011-02-03 10:10:00,20.68,20.68,20.58,20.58,33000.0,19.9923,19.9923,19.8957,19.8957,33000.0
2011-02-03 10:20:00,20.6,20.63,20.6,20.62,13800.0,19.915,19.944,19.915,19.9343,13800.0
2011-02-03 10:30:00,20.64,20.67,20.64,20.67,900.0,19.9537,19.9827,19.9537,19.9827,900.0
2011-02-03 10:40:00,20.67,20.73,20.66,20.73,7800.0,19.9827,20.0407,19.973,20.0407,7800.0
2011-02-03 10:50:00,20.72,20.73,20.72,20.73,2100.0,20.031,20.0407,20.031,20.0407,2100.0
2011-02-03 11:00:00,20.72,20.72,20.69,20.69,900.0,20.031,20.031,20.002,20.002,900.0
2011-02-03 11:10:00,20.7,20.7,20.7,20.7,3600.0,20.0117,20.0117,20.0117,20.0117,3600.0
2011-02-03 11:20:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-02-03 11:30:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-02-03 11:40:00,20.79,20.79,20.79,20.79,3300.0,20.0987,20.0987,20.0987,20.0987,3300.0
2011-02-03 11:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 12:00:00,20.84,20.84,20.84,20.84,2700.0,20.147,20.147,20.147,20.147,2700.0
2011-02-03 12:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-03 12:20:00,20.78,20.78,20.78,20.78,3600.0,20.089,20.089,20.089,20.089,3600.0
2011-02-03 12:30:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-02-03 12:40:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-03 12:50:00,20.77,20.77,20.77,20.77,3600.0,20.0793,20.0793,20.0793,20.0793,3600.0
2011-02-03 13:00:00,20.79,20.81,20.79,20.8,25200.0,20.0987,20.118,20.0987,20.1084,25200.0
2011-02-03 13:10:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-02-03 13:20:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-03 13:30:00,20.79,20.79,20.77,20.78,5400.0,20.0987,20.0987,20.0793,20.089,5400.0
2011-02-03 13:40:00,20.75,20.75,20.75,20.75,2700.0,20.06,20.06,20.06,20.06,2700.0
2011-02-03 13:50:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-03 14:00:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-03 14:10:00,20.77,20.77,20.76,20.76,2400.0,20.0793,20.0793,20.0697,20.0697,2400.0
2011-02-03 14:20:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-03 14:30:00,20.78,20.78,20.76,20.76,1800.0,20.089,20.089,20.0697,20.0697,1800.0
2011-02-03 14:40:00,20.77,20.77,20.75,20.76,6000.0,20.0793,20.0793,20.06,20.0697,6000.0
2011-02-03 14:50:00,20.77,20.79,20.76,20.76,16800.0,20.0793,20.0987,20.0697,20.0697,16800.0
2011-02-03 15:00:00,20.78,20.8,20.78,20.8,1500.0,20.089,20.1084,20.089,20.1084,1500.0
2011-02-03 15:10:00,20.79,20.8,20.79,20.8,3000.0,20.0987,20.1084,20.0987,20.1084,3000.0
2011-02-03 15:20:00,20.79,20.79,20.79,20.79,2700.0,20.0987,20.0987,20.0987,20.0987,2700.0
2011-02-03 15:30:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 15:40:00,20.76,20.77,20.76,20.76,3000.0,20.0697,20.0793,20.0697,20.0697,3000.0
2011-02-03 15:50:00,20.76,20.77,20.74,20.75,6000.0,20.0697,20.0793,20.0503,20.06,6000.0
2011-02-04 09:30:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-04 09:40:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-04 09:50:00,20.79,20.82,20.79,20.82,14400.0,20.0987,20.1277,20.0987,20.1277,14400.0
2011-02-04 10:00:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-02-04 10:10:00,20.81,20.81,20.8,20.8,7800.0,20.118,20.118,20.1084,20.1084,7800.0
2011-02-04 10:20:00,20.82,20.86,20.82,20.86,1500.0,20.1277,20.1664,20.1277,20.1664,1500.0
2011-02-04 10:30:00,20.85,20.85,20.83,20.84,4500.0,20.1567,20.1567,20.1374,20.147,4500.0
2011-02-04 10:40:00,20.82,20.84,20.82,20.84,1200.0,20.1277,20.147,20.1277,20.147,1200.0
2011-02-04 10:50:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-02-04 11:00:00,20.81,20.82,20.79,20.82,10200.0,20.118,20.1277,20.0987,20.1277,10200.0
2011-02-04 11:10:00,20.84,20.84,20.83,20.83,1500.0,20.147,20.147,20.1374,20.1374,1500.0
2011-02-04 11:20:00,20.84,20.84,20.83,20.83,4200.0,20.147,20.147,20.1374,20.1374,4200.0
2011-02-04 11:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-04 11:40:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-04 11:50:00,20.86,20.87,20.85,20.87,5700.0,20.1664,20.176,20.1567,20.176,5700.0
2011-02-04 12:00:00,20.87,20.88,20.87,20.88,2400.0,20.176,20.1857,20.176,20.1857,2400.0
2011-02-04 12:10:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-02-04 12:20:00,20.87,20.89,20.87,20.89,2400.0,20.176,20.1954,20.176,20.1954,2400.0
2011-02-04 12:30:00,20.9,20.92,20.9,20.92,5700.0,20.205,20.2244,20.205,20.2244,5700.0
2011-02-04 12:40:00,20.93,20.94,20.93,20.94,67200.0,20.234,20.2437,20.234,20.2437,67200.0
2011-02-04 12:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-04 13:00:00,20.92,20.93,20.92,20.93,1500.0,20.2244,20.234,20.2244,20.234,1500.0
2011-02-04 13:10:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-02-04 13:20:00,20.96,20.96,20.96,20.96,5100.0,20.263,20.263,20.263,20.263,5100.0
2011-02-04 13:30:00,20.94,20.95,20.94,20.94,2700.0,20.2437,20.2534,20.2437,20.2437,2700.0
2011-02-04 13:40:00,20.94,20.94,20.93,20.93,600.0,20.2437,20.2437,20.234,20.234,600.0
2011-02-04 13:50:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-02-04 14:00:00,20.92,20.92,20.92,20.92,9000.0,20.2244,20.2244,20.2244,20.2244,9000.0
2011-02-04 14:10:00,20.91,20.92,20.9,20.92,8400.0,20.2147,20.2244,20.205,20.2244,8400.0
2011-02-04 14:20:00,20.92,20.93,20.92,20.92,1500.0,20.2244,20.234,20.2244,20.2244,1500.0
2011-02-04 14:30:00,20.92,20.92,20.89,20.89,3300.0,20.2244,20.2244,20.1954,20.1954,3300.0
2011-02-04 14:40:00,20.89,20.9,20.89,20.9,3900.0,20.1954,20.205,20.1954,20.205,3900.0
2011-02-04 14:50:00,20.9,20.9,20.9,20.9,900.0,20.205,20.205,20.205,20.205,900.0
2011-02-04 15:00:00,20.91,20.91,20.88,20.88,1200.0,20.2147,20.2147,20.1857,20.1857,1200.0
2011-02-04 15:10:00,20.9,20.9,20.89,20.89,4200.0,20.205,20.205,20.1954,20.1954,4200.0
2011-02-04 15:20:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-02-04 15:30:00,20.89,20.9,20.88,20.88,3600.0,20.1954,20.205,20.1857,20.1857,3600.0
2011-02-04 15:40:00,20.89,20.91,20.89,20.91,8400.0,20.1954,20.2147,20.1954,20.2147,8400.0
2011-02-04 15:50:00,20.92,20.92,20.9,20.9,8400.0,20.2244,20.2244,20.205,20.205,8400.0
2011-02-07 09:30:00,20.94,20.94,20.94,20.94,18000.0,20.2437,20.2437,20.2437,20.2437,18000.0
2011-02-07 09:40:00,20.96,21.0,20.96,21.0,1800.0,20.263,20.3017,20.263,20.3017,1800.0
2011-02-07 09:50:00,20.94,20.95,20.94,20.95,600.0,20.2437,20.2534,20.2437,20.2534,600.0
2011-02-07 10:00:00,20.97,20.97,20.97,20.97,1200.0,20.2727,20.2727,20.2727,20.2727,1200.0
2011-02-07 10:10:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-07 10:20:00,20.98,21.02,20.98,21.02,2100.0,20.2824,20.321,20.2824,20.321,2100.0
2011-02-07 10:30:00,21.03,21.03,21.02,21.03,1800.0,20.3307,20.3307,20.321,20.3307,1800.0
2011-02-07 10:40:00,21.04,21.05,21.04,21.05,600.0,20.3404,20.35,20.3404,20.35,600.0
2011-02-07 10:50:00,21.07,21.07,21.07,21.07,900.0,20.3694,20.3694,20.3694,20.3694,900.0
2011-02-07 11:00:00,21.08,21.1,21.08,21.09,2100.0,20.379,20.3984,20.379,20.3887,2100.0
2011-02-07 11:10:00,21.09,21.09,21.09,21.09,1200.0,20.3887,20.3887,20.3887,20.3887,1200.0
2011-02-07 11:20:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-07 11:30:00,21.05,21.05,21.05,21.05,1800.0,20.35,20.35,20.35,20.35,1800.0
2011-02-07 11:40:00,21.03,21.03,21.03,21.03,1200.0,20.3307,20.3307,20.3307,20.3307,1200.0
2011-02-07 11:50:00,21.0,21.01,21.0,21.01,6300.0,20.3017,20.3114,20.3017,20.3114,6300.0
2011-02-07 12:00:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:10:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:20:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:30:00,20.98,20.98,20.98,20.98,4200.0,20.2824,20.2824,20.2824,20.2824,4200.0
2011-02-07 12:40:00,20.99,21.01,20.99,21.01,2400.0,20.292,20.3114,20.292,20.3114,2400.0
2011-02-07 12:50:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-02-07 13:00:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-07 13:10:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-02-07 13:20:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-02-07 13:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-07 13:40:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 13:50:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 14:00:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-02-07 14:10:00,20.96,20.96,20.96,20.96,2700.0,20.263,20.263,20.263,20.263,2700.0
2011-02-07 14:20:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-07 14:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-07 14:40:00,20.95,20.95,20.93,20.93,1200.0,20.2534,20.2534,20.234,20.234,1200.0
2011-02-07 14:50:00,20.92,20.92,20.89,20.89,2100.0,20.2244,20.2244,20.1954,20.1954,2100.0
2011-02-07 15:00:00,20.88,20.9,20.88,20.88,2100.0,20.1857,20.205,20.1857,20.1857,2100.0
2011-02-07 15:10:00,20.89,20.89,20.86,20.86,900.0,20.1954,20.1954,20.1664,20.1664,900.0
2011-02-07 15:20:00,20.85,20.86,20.84,20.86,5100.0,20.1567,20.1664,20.147,20.1664,5100.0
2011-02-07 15:30:00,20.84,20.85,20.84,20.85,1200.0,20.147,20.1567,20.147,20.1567,1200.0
2011-02-07 15:40:00,20.84,20.85,20.84,20.85,41700.0,20.147,20.1567,20.147,20.1567,41700.0
2011-02-07 15:50:00,20.85,20.86,20.84,20.85,24300.0,20.1567,20.1664,20.147,20.1567,24300.0
2011-02-08 09:30:00,20.84,20.84,20.81,20.81,2100.0,20.147,20.147,20.118,20.118,2100.0
2011-02-08 09:40:00,20.75,20.8,20.75,20.8,2400.0,20.06,20.1084,20.06,20.1084,2400.0
2011-02-08 09:50:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-08 10:00:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-02-08 10:10:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-08 10:20:00,20.82,20.84,20.82,20.84,10500.0,20.1277,20.147,20.1277,20.147,10500.0
2011-02-08 10:30:00,20.85,20.85,20.84,20.84,7500.0,20.1567,20.1567,20.147,20.147,7500.0
2011-02-08 10:40:00,20.81,20.84,20.81,20.84,11400.0,20.118,20.147,20.118,20.147,11400.0
2011-02-08 10:50:00,20.84,20.86,20.84,20.85,15900.0,20.147,20.1664,20.147,20.1567,15900.0
2011-02-08 11:00:00,20.82,20.83,20.82,20.82,7200.0,20.1277,20.1374,20.1277,20.1277,7200.0
2011-02-08 11:10:00,20.84,20.86,20.84,20.85,10500.0,20.147,20.1664,20.147,20.1567,10500.0
2011-02-08 11:20:00,20.85,20.88,20.85,20.88,6900.0,20.1567,20.1857,20.1567,20.1857,6900.0
2011-02-08 11:30:00,20.88,20.89,20.88,20.89,5100.0,20.1857,20.1954,20.1857,20.1954,5100.0
2011-02-08 11:40:00,20.89,20.9,20.89,20.9,10200.0,20.1954,20.205,20.1954,20.205,10200.0
2011-02-08 11:50:00,20.91,20.92,20.91,20.92,11700.0,20.2147,20.2244,20.2147,20.2244,11700.0
2011-02-08 12:00:00,20.92,20.92,20.9,20.9,12600.0,20.2244,20.2244,20.205,20.205,12600.0
2011-02-08 12:10:00,20.9,20.91,20.9,20.91,12600.0,20.205,20.2147,20.205,20.2147,12600.0
2011-02-08 12:20:00,20.9,20.9,20.9,20.9,5100.0,20.205,20.205,20.205,20.205,5100.0
2011-02-08 12:30:00,20.9,20.91,20.9,20.91,8700.0,20.205,20.2147,20.205,20.2147,8700.0
2011-02-08 12:40:00,20.9,20.91,20.9,20.91,13500.0,20.205,20.2147,20.205,20.2147,13500.0
2011-02-08 12:50:00,20.89,20.89,20.88,20.88,2700.0,20.1954,20.1954,20.1857,20.1857,2700.0
2011-02-08 13:00:00,20.88,20.88,20.88,20.88,10200.0,20.1857,20.1857,20.1857,20.1857,10200.0
2011-02-08 13:10:00,20.88,20.88,20.87,20.88,11700.0,20.1857,20.1857,20.176,20.1857,11700.0
2011-02-08 13:20:00,20.88,20.88,20.88,20.88,11400.0,20.1857,20.1857,20.1857,20.1857,11400.0
2011-02-08 13:30:00,20.87,20.88,20.87,20.88,4500.0,20.176,20.1857,20.176,20.1857,4500.0
2011-02-08 13:40:00,20.88,20.88,20.85,20.85,10200.0,20.1857,20.1857,20.1567,20.1567,10200.0
2011-02-08 13:50:00,20.85,20.86,20.84,20.84,11700.0,20.1567,20.1664,20.147,20.147,11700.0
2011-02-08 14:00:00,20.83,20.85,20.83,20.85,7200.0,20.1374,20.1567,20.1374,20.1567,7200.0
2011-02-08 14:10:00,20.85,20.86,20.85,20.86,12300.0,20.1567,20.1664,20.1567,20.1664,12300.0
2011-02-08 14:20:00,20.86,20.87,20.86,20.87,12900.0,20.1664,20.176,20.1664,20.176,12900.0
2011-02-08 14:30:00,20.88,20.88,20.87,20.88,8100.0,20.1857,20.1857,20.176,20.1857,8100.0
2011-02-08 14:40:00,20.89,20.89,20.89,20.89,12300.0,20.1954,20.1954,20.1954,20.1954,12300.0
2011-02-08 14:50:00,20.89,20.9,20.88,20.88,8700.0,20.1954,20.205,20.1857,20.1857,8700.0
2011-02-08 15:00:00,20.88,20.88,20.87,20.88,18000.0,20.1857,20.1857,20.176,20.1857,18000.0
2011-02-08 15:10:00,20.89,20.89,20.87,20.87,11100.0,20.1954,20.1954,20.176,20.176,11100.0
2011-02-08 15:20:00,20.87,20.87,20.86,20.86,14400.0,20.176,20.176,20.1664,20.1664,14400.0
2011-02-08 15:30:00,20.86,20.88,20.86,20.87,17400.0,20.1664,20.1857,20.1664,20.176,17400.0
2011-02-08 15:40:00,20.87,20.88,20.87,20.88,27000.0,20.176,20.1857,20.176,20.1857,27000.0
2011-02-08 15:50:00,20.88,20.91,20.88,20.91,37800.0,20.1857,20.2147,20.1857,20.2147,37800.0
2011-02-09 09:30:00,20.85,20.85,20.79,20.79,8700.0,20.1567,20.1567,20.0987,20.0987,8700.0
2011-02-09 09:40:00,20.8,20.8,20.8,20.8,3000.0,20.1084,20.1084,20.1084,20.1084,3000.0
2011-02-09 09:50:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-09 10:00:00,20.81,20.83,20.81,20.82,3900.0,20.118,20.1374,20.118,20.1277,3900.0
2011-02-09 10:10:00,20.82,20.82,20.78,20.78,1800.0,20.1277,20.1277,20.089,20.089,1800.0
2011-02-09 10:20:00,20.78,20.8,20.78,20.78,900.0,20.089,20.1084,20.089,20.089,900.0
2011-02-09 10:30:00,20.76,20.76,20.76,20.76,900.0,20.0697,20.0697,20.0697,20.0697,900.0
2011-02-09 10:40:00,20.76,20.78,20.76,20.78,3600.0,20.0697,20.089,20.0697,20.089,3600.0
2011-02-09 10:50:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-09 11:00:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-09 11:10:00,20.72,20.72,20.69,20.7,1200.0,20.031,20.031,20.002,20.0117,1200.0
2011-02-09 11:20:00,20.68,20.68,20.65,20.65,23700.0,19.9923,19.9923,19.9633,19.9633,23700.0
2011-02-09 11:30:00,20.62,20.62,20.62,20.62,300.0,19.9343,19.9343,19.9343,19.9343,300.0
2011-02-09 11:40:00,20.66,20.66,20.65,20.66,7500.0,19.973,19.973,19.9633,19.973,7500.0
2011-02-09 11:50:00,20.67,20.67,20.64,20.64,31500.0,19.9827,19.9827,19.9537,19.9537,31500.0
2011-02-09 12:00:00,20.65,20.65,20.64,20.64,600.0,19.9633,19.9633,19.9537,19.9537,600.0
2011-02-09 12:10:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-02-09 12:20:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 12:30:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-02-09 12:40:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-09 12:50:00,20.67,20.67,20.67,20.67,1500.0,19.9827,19.9827,19.9827,19.9827,1500.0
2011-02-09 13:00:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-02-09 13:10:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-02-09 13:20:00,20.73,20.73,20.73,20.73,3000.0,20.0407,20.0407,20.0407,20.0407,3000.0
2011-02-09 13:30:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-02-09 13:40:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-02-09 13:50:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-02-09 14:00:00,20.7,20.7,20.69,20.69,3600.0,20.0117,20.0117,20.002,20.002,3600.0
2011-02-09 14:10:00,20.68,20.68,20.68,20.68,4500.0,19.9923,19.9923,19.9923,19.9923,4500.0
2011-02-09 14:20:00,20.66,20.66,20.65,20.66,16200.0,19.973,19.973,19.9633,19.973,16200.0
2011-02-09 14:30:00,20.66,20.67,20.66,20.66,5700.0,19.973,19.9827,19.973,19.973,5700.0
2011-02-09 14:40:00,20.65,20.67,20.65,20.67,1200.0,19.9633,19.9827,19.9633,19.9827,1200.0
2011-02-09 14:50:00,20.66,20.67,20.66,20.66,1200.0,19.973,19.9827,19.973,19.973,1200.0
2011-02-09 15:00:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-09 15:10:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-02-09 15:20:00,20.7,20.7,20.69,20.7,3000.0,20.0117,20.0117,20.002,20.0117,3000.0
2011-02-09 15:30:00,20.7,20.7,20.67,20.68,9000.0,20.0117,20.0117,19.9827,19.9923,9000.0
2011-02-09 15:40:00,20.69,20.7,20.69,20.7,900.0,20.002,20.0117,20.002,20.0117,900.0
2011-02-09 15:50:00,20.71,20.71,20.69,20.7,2700.0,20.0213,20.0213,20.002,20.0117,2700.0
2011-02-10 09:30:00,20.59,20.65,20.56,20.65,3000.0,19.9053,19.9633,19.8763,19.9633,3000.0
2011-02-10 09:40:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 09:50:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 10:00:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 10:10:00,20.72,20.79,20.72,20.79,2400.0,20.031,20.0987,20.031,20.0987,2400.0
2011-02-10 10:20:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 10:30:00,20.81,20.81,20.79,20.79,1800.0,20.118,20.118,20.0987,20.0987,1800.0
2011-02-10 10:40:00,20.79,20.82,20.78,20.82,1500.0,20.0987,20.1277,20.089,20.1277,1500.0
2011-02-10 10:50:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-02-10 11:00:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-02-10 11:10:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-02-10 11:20:00,20.8,20.82,20.8,20.82,1800.0,20.1084,20.1277,20.1084,20.1277,1800.0
2011-02-10 11:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 11:40:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-02-10 11:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-10 12:00:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-02-10 12:10:00,20.83,20.83,20.82,20.82,15900.0,20.1374,20.1374,20.1277,20.1277,15900.0
2011-02-10 12:20:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 12:30:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 12:40:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-10 12:50:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 13:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 13:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-10 13:20:00,20.83,20.83,20.81,20.81,600.0,20.1374,20.1374,20.118,20.118,600.0
2011-02-10 13:30:00,20.79,20.79,20.78,20.78,600.0,20.0987,20.0987,20.089,20.089,600.0
2011-02-10 13:40:00,20.79,20.81,20.79,20.81,4200.0,20.0987,20.118,20.0987,20.118,4200.0
2011-02-10 13:50:00,20.81,20.81,20.8,20.81,1500.0,20.118,20.118,20.1084,20.118,1500.0
2011-02-10 14:00:00,20.8,20.82,20.8,20.82,900.0,20.1084,20.1277,20.1084,20.1277,900.0
2011-02-10 14:10:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 14:20:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 14:30:00,20.84,20.84,20.84,20.84,16200.0,20.147,20.147,20.147,20.147,16200.0
2011-02-10 14:40:00,20.84,20.85,20.84,20.85,3000.0,20.147,20.1567,20.147,20.1567,3000.0
2011-02-10 14:50:00,20.83,20.83,20.82,20.82,600.0,20.1374,20.1374,20.1277,20.1277,600.0
2011-02-10 15:00:00,20.82,20.82,20.82,20.82,1500.0,20.1277,20.1277,20.1277,20.1277,1500.0
2011-02-10 15:10:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-02-10 15:20:00,20.83,20.84,20.83,20.84,1800.0,20.1374,20.147,20.1374,20.147,1800.0
2011-02-10 15:30:00,20.85,20.86,20.85,20.85,1500.0,20.1567,20.1664,20.1567,20.1567,1500.0
2011-02-10 15:40:00,20.84,20.85,20.84,20.84,2400.0,20.147,20.1567,20.147,20.147,2400.0
2011-02-10 15:50:00,20.85,20.85,20.81,20.84,9300.0,20.1567,20.1567,20.118,20.147,9300.0
2011-02-11 09:30:00,20.78,20.78,20.72,20.72,29400.0,20.089,20.089,20.031,20.031,29400.0
2011-02-11 09:40:00,20.71,20.71,20.61,20.62,98100.0,20.0213,20.0213,19.9247,19.9343,98100.0
2011-02-11 09:50:00,20.67,20.68,20.64,20.65,54300.0,19.9827,19.9923,19.9537,19.9633,54300.0
2011-02-11 10:00:00,20.69,20.7,20.69,20.7,1200.0,20.002,20.0117,20.002,20.0117,1200.0
2011-02-11 10:10:00,20.69,20.71,20.67,20.67,21600.0,20.002,20.0213,19.9827,19.9827,21600.0
2011-02-11 10:20:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-11 10:30:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-11 10:40:00,20.68,20.68,20.68,20.68,1200.0,19.9923,19.9923,19.9923,19.9923,1200.0
2011-02-11 10:50:00,20.71,20.72,20.71,20.72,2700.0,20.0213,20.031,20.0213,20.031,2700.0
2011-02-11 11:00:00,20.73,20.76,20.73,20.76,900.0,20.0407,20.0697,20.0407,20.0697,900.0
2011-02-11 11:10:00,20.75,20.76,20.74,20.76,10500.0,20.06,20.0697,20.0503,20.0697,10500.0
2011-02-11 11:20:00,20.76,20.78,20.76,20.78,3000.0,20.0697,20.089,20.0697,20.089,3000.0
2011-02-11 11:30:00,20.77,20.77,20.76,20.76,7200.0,20.0793,20.0793,20.0697,20.0697,7200.0
2011-02-11 11:40:00,20.76,20.76,20.74,20.74,8700.0,20.0697,20.0697,20.0503,20.0503,8700.0
2011-02-11 11:50:00,20.74,20.74,20.74,20.74,12900.0,20.0503,20.0503,20.0503,20.0503,12900.0
2011-02-11 12:00:00,20.74,20.75,20.74,20.75,32100.0,20.0503,20.06,20.0503,20.06,32100.0
2011-02-11 12:10:00,20.76,20.77,20.75,20.76,3000.0,20.0697,20.0793,20.06,20.0697,3000.0
2011-02-11 12:20:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-02-11 12:30:00,20.78,20.79,20.78,20.79,600.0,20.089,20.0987,20.089,20.0987,600.0
2011-02-11 12:40:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-11 12:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-11 13:00:00,20.8,20.8,20.78,20.8,16500.0,20.1084,20.1084,20.089,20.1084,16500.0
2011-02-11 13:10:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-11 13:20:00,20.82,20.82,20.82,20.82,3000.0,20.1277,20.1277,20.1277,20.1277,3000.0
2011-02-11 13:30:00,20.83,20.83,20.82,20.82,1200.0,20.1374,20.1374,20.1277,20.1277,1200.0
2011-02-11 13:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 13:50:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-11 14:00:00,20.81,20.81,20.8,20.8,600.0,20.118,20.118,20.1084,20.1084,600.0
2011-02-11 14:10:00,20.81,20.81,20.81,20.81,7200.0,20.118,20.118,20.118,20.118,7200.0
2011-02-11 14:20:00,20.81,20.82,20.81,20.82,1500.0,20.118,20.1277,20.118,20.1277,1500.0
2011-02-11 14:30:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-11 14:40:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-11 14:50:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-11 15:00:00,20.82,20.83,20.82,20.82,900.0,20.1277,20.1374,20.1277,20.1277,900.0
2011-02-11 15:10:00,20.83,20.83,20.83,20.83,5400.0,20.1374,20.1374,20.1374,20.1374,5400.0
2011-02-11 15:20:00,20.84,20.84,20.83,20.83,1200.0,20.147,20.147,20.1374,20.1374,1200.0
2011-02-11 15:30:00,20.82,20.82,20.81,20.81,13500.0,20.1277,20.1277,20.118,20.118,13500.0
2011-02-11 15:40:00,20.8,20.81,20.8,20.81,23100.0,20.1084,20.118,20.1084,20.118,23100.0
2011-02-11 15:50:00,20.8,20.81,20.8,20.81,9900.0,20.1084,20.118,20.1084,20.118,9900.0
2011-02-14 09:30:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-02-14 09:40:00,20.86,20.92,20.86,20.92,1200.0,20.1664,20.2244,20.1664,20.2244,1200.0
2011-02-14 09:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 10:00:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-02-14 10:10:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-02-14 10:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 10:30:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 10:40:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 10:50:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 11:00:00,20.97,20.97,20.97,20.97,1500.0,20.2727,20.2727,20.2727,20.2727,1500.0
2011-02-14 11:10:00,20.96,20.96,20.96,20.96,900.0,20.263,20.263,20.263,20.263,900.0
2011-02-14 11:20:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:30:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:40:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-14 11:50:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 12:00:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 12:10:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 12:20:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 12:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 12:40:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 12:50:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 13:00:00,20.97,20.97,20.97,20.97,1500.0,20.2727,20.2727,20.2727,20.2727,1500.0
2011-02-14 13:10:00,20.95,20.95,20.95,20.95,900.0,20.2534,20.2534,20.2534,20.2534,900.0
2011-02-14 13:20:00,20.93,20.93,20.93,20.93,4500.0,20.234,20.234,20.234,20.234,4500.0
2011-02-14 13:30:00,20.93,20.94,20.93,20.93,8700.0,20.234,20.2437,20.234,20.234,8700.0
2011-02-14 13:40:00,20.93,20.93,20.92,20.93,7200.0,20.234,20.234,20.2244,20.234,7200.0
2011-02-14 13:50:00,20.92,20.92,20.92,20.92,5100.0,20.2244,20.2244,20.2244,20.2244,5100.0
2011-02-14 14:00:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-14 14:10:00,20.92,20.93,20.92,20.93,900.0,20.2244,20.234,20.2244,20.234,900.0
2011-02-14 14:20:00,20.94,20.95,20.94,20.95,39600.0,20.2437,20.2534,20.2437,20.2534,39600.0
2011-02-14 14:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-14 14:40:00,20.96,20.96,20.96,20.96,1200.0,20.263,20.263,20.263,20.263,1200.0
2011-02-14 14:50:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 15:00:00,20.98,20.98,20.98,20.98,1500.0,20.2824,20.2824,20.2824,20.2824,1500.0
2011-02-14 15:10:00,20.98,20.98,20.97,20.97,1500.0,20.2824,20.2824,20.2727,20.2727,1500.0
2011-02-14 15:20:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 15:30:00,20.97,20.97,20.97,20.97,600.0,20.2727,20.2727,20.2727,20.2727,600.0
2011-02-14 15:40:00,20.96,20.96,20.96,20.96,1500.0,20.263,20.263,20.263,20.263,1500.0
2011-02-14 15:50:00,20.97,20.98,20.97,20.97,7500.0,20.2727,20.2824,20.2727,20.2727,7500.0
2011-02-15 09:30:00,20.93,20.93,20.92,20.92,2700.0,20.234,20.234,20.2244,20.2244,2700.0
2011-02-15 09:40:00,20.92,20.93,20.91,20.91,3000.0,20.2244,20.234,20.2147,20.2147,3000.0
2011-02-15 09:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 10:00:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 10:10:00,20.91,20.91,20.9,20.9,900.0,20.2147,20.2147,20.205,20.205,900.0
2011-02-15 10:20:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:30:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:40:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:50:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-15 11:00:00,20.94,20.96,20.94,20.96,2400.0,20.2437,20.263,20.2437,20.263,2400.0
2011-02-15 11:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-15 11:20:00,20.96,20.97,20.96,20.97,900.0,20.263,20.2727,20.263,20.2727,900.0
2011-02-15 11:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:50:00,20.94,20.95,20.94,20.95,900.0,20.2437,20.2534,20.2437,20.2534,900.0
2011-02-15 12:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-15 12:10:00,20.97,20.98,20.97,20.98,900.0,20.2727,20.2824,20.2727,20.2824,900.0
2011-02-15 12:20:00,20.99,21.0,20.99,21.0,4200.0,20.292,20.3017,20.292,20.3017,4200.0
2011-02-15 12:30:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 12:40:00,21.03,21.03,21.02,21.03,1200.0,20.3307,20.3307,20.321,20.3307,1200.0
2011-02-15 12:50:00,21.03,21.03,21.03,21.03,900.0,20.3307,20.3307,20.3307,20.3307,900.0
2011-02-15 13:00:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-02-15 13:10:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-02-15 13:20:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:30:00,21.0,21.02,21.0,21.02,10500.0,20.3017,20.321,20.3017,20.321,10500.0
2011-02-15 13:40:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-02-15 13:50:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-02-15 14:00:00,21.0,21.0,21.0,21.0,900.0,20.3017,20.3017,20.3017,20.3017,900.0
2011-02-15 14:10:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 14:20:00,20.99,20.99,20.97,20.97,2100.0,20.292,20.292,20.2727,20.2727,2100.0
2011-02-15 14:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 14:40:00,20.96,20.98,20.94,20.98,3300.0,20.263,20.2824,20.2437,20.2824,3300.0
2011-02-15 14:50:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-15 15:00:00,20.97,20.98,20.97,20.98,2400.0,20.2727,20.2824,20.2727,20.2824,2400.0
2011-02-15 15:10:00,20.98,20.98,20.97,20.97,600.0,20.2824,20.2824,20.2727,20.2727,600.0
2011-02-15 15:20:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:50:00,20.95,20.97,20.95,20.97,1200.0,20.2534,20.2727,20.2534,20.2727,1200.0
2011-02-16 09:30:00,21.02,21.06,21.02,21.06,1800.0,20.321,20.3597,20.321,20.3597,1800.0
2011-02-16 09:40:00,21.01,21.01,21.01,21.01,6600.0,20.3114,20.3114,20.3114,20.3114,6600.0
2011-02-16 09:50:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-16 10:00:00,21.0,21.0,21.0,21.0,7500.0,20.3017,20.3017,20.3017,20.3017,7500.0
2011-02-16 10:10:00,21.0,21.01,21.0,21.0,30000.0,20.3017,20.3114,20.3017,20.3017,30000.0
2011-02-16 10:20:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-16 10:30:00,21.04,21.04,21.03,21.03,30600.0,20.3404,20.3404,20.3307,20.3307,30600.0
2011-02-16 10:40:00,21.05,21.09,21.05,21.09,2700.0,20.35,20.3887,20.35,20.3887,2700.0
2011-02-16 10:50:00,21.12,21.12,21.12,21.12,1500.0,20.4177,20.4177,20.4177,20.4177,1500.0
2011-02-16 11:00:00,21.12,21.12,21.12,21.12,6000.0,20.4177,20.4177,20.4177,20.4177,6000.0
2011-02-16 11:10:00,21.1,21.11,21.1,21.11,2400.0,20.3984,20.408,20.3984,20.408,2400.0
2011-02-16 11:20:00,21.11,21.11,21.11,21.11,2700.0,20.408,20.408,20.408,20.408,2700.0
2011-02-16 11:30:00,21.1,21.1,21.09,21.09,2400.0,20.3984,20.3984,20.3887,20.3887,2400.0
2011-02-16 11:40:00,21.11,21.12,21.11,21.12,900.0,20.408,20.4177,20.408,20.4177,900.0
2011-02-16 11:50:00,21.14,21.14,21.14,21.14,3000.0,20.437,20.437,20.437,20.437,3000.0
2011-02-16 12:00:00,21.12,21.12,21.1,21.1,2100.0,20.4177,20.4177,20.3984,20.3984,2100.0
2011-02-16 12:10:00,21.07,21.07,21.06,21.06,600.0,20.3694,20.3694,20.3597,20.3597,600.0
2011-02-16 12:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:30:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:50:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-02-16 13:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:10:00,21.07,21.07,21.07,21.07,3000.0,20.3694,20.3694,20.3694,20.3694,3000.0
2011-02-16 13:20:00,21.06,21.06,21.05,21.05,1500.0,20.3597,20.3597,20.35,20.35,1500.0
2011-02-16 13:30:00,21.06,21.06,21.06,21.06,1500.0,20.3597,20.3597,20.3597,20.3597,1500.0
2011-02-16 13:40:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-02-16 13:50:00,21.08,21.09,21.08,21.09,600.0,20.379,20.3887,20.379,20.3887,600.0
2011-02-16 14:00:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-16 14:10:00,21.07,21.07,21.03,21.05,4800.0,20.3694,20.3694,20.3307,20.35,4800.0
2011-02-16 14:20:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-02-16 14:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 14:40:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 14:50:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-16 15:00:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-02-16 15:10:00,21.1,21.1,21.09,21.09,1200.0,20.3984,20.3984,20.3887,20.3887,1200.0
2011-02-16 15:20:00,21.08,21.08,21.08,21.08,1800.0,20.379,20.379,20.379,20.379,1800.0
2011-02-16 15:30:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-16 15:40:00,21.09,21.1,21.09,21.1,5400.0,20.3887,20.3984,20.3887,20.3984,5400.0
2011-02-16 15:50:00,21.1,21.1,21.09,21.09,5400.0,20.3984,20.3984,20.3887,20.3887,5400.0
2011-02-17 09:30:00,21.08,21.11,21.08,21.11,25500.0,20.379,20.408,20.379,20.408,25500.0
2011-02-17 09:40:00,21.1,21.1,21.09,21.1,4500.0,20.3984,20.3984,20.3887,20.3984,4500.0
2011-02-17 09:50:00,21.1,21.1,21.07,21.08,9300.0,20.3984,20.3984,20.3694,20.379,9300.0
2011-02-17 10:00:00,21.08,21.08,21.07,21.07,5700.0,20.379,20.379,20.3694,20.3694,5700.0
2011-02-17 10:10:00,21.07,21.07,21.03,21.05,10800.0,20.3694,20.3694,20.3307,20.35,10800.0
2011-02-17 10:20:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:40:00,21.05,21.06,21.05,21.06,3000.0,20.35,20.3597,20.35,20.3597,3000.0
2011-02-17 10:50:00,21.06,21.06,21.06,21.06,12300.0,20.3597,20.3597,20.3597,20.3597,12300.0
2011-02-17 11:00:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-02-17 11:10:00,21.07,21.12,21.07,21.12,4500.0,20.3694,20.4177,20.3694,20.4177,4500.0
2011-02-17 11:20:00,21.09,21.11,21.09,21.11,1800.0,20.3887,20.408,20.3887,20.408,1800.0
2011-02-17 11:30:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-02-17 11:40:00,21.11,21.11,21.1,21.1,9900.0,20.408,20.408,20.3984,20.3984,9900.0
2011-02-17 11:50:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-02-17 12:00:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-02-17 12:10:00,21.11,21.11,21.11,21.11,1200.0,20.408,20.408,20.408,20.408,1200.0
2011-02-17 12:20:00,21.11,21.11,21.11,21.11,2400.0,20.408,20.408,20.408,20.408,2400.0
2011-02-17 12:30:00,21.11,21.11,21.11,21.11,4200.0,20.408,20.408,20.408,20.408,4200.0
2011-02-17 12:40:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:50:00,21.11,21.11,21.11,21.11,1800.0,20.408,20.408,20.408,20.408,1800.0
2011-02-17 13:00:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:10:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:20:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:30:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:40:00,21.11,21.12,21.11,21.11,4200.0,20.408,20.4177,20.408,20.408,4200.0
2011-02-17 13:50:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 14:00:00,21.16,21.17,21.16,21.17,600.0,20.4564,20.466,20.4564,20.466,600.0
2011-02-17 14:10:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-02-17 14:20:00,21.17,21.17,21.16,21.16,2400.0,20.466,20.466,20.4564,20.4564,2400.0
2011-02-17 14:30:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-02-17 14:40:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-02-17 14:50:00,21.17,21.18,21.17,21.18,1200.0,20.466,20.4757,20.466,20.4757,1200.0
2011-02-17 15:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:10:00,21.18,21.19,21.17,21.17,3900.0,20.4757,20.4854,20.466,20.466,3900.0
2011-02-17 15:20:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-02-17 15:30:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-02-17 15:40:00,21.17,21.17,21.16,21.16,6600.0,20.466,20.466,20.4564,20.4564,6600.0
2011-02-17 15:50:00,21.16,21.16,21.15,21.15,3900.0,20.4564,20.4564,20.4467,20.4467,3900.0
2011-02-18 09:30:00,21.13,21.13,21.11,21.12,8100.0,20.4274,20.4274,20.408,20.4177,8100.0
2011-02-18 09:40:00,21.11,21.11,21.07,21.07,7500.0,20.408,20.408,20.3694,20.3694,7500.0
2011-02-18 09:50:00,21.1,21.1,21.09,21.09,3600.0,20.3984,20.3984,20.3887,20.3887,3600.0
2011-02-18 10:00:00,21.09,21.11,21.09,21.11,3300.0,20.3887,20.408,20.3887,20.408,3300.0
2011-02-18 10:10:00,21.1,21.12,21.09,21.12,4800.0,20.3984,20.4177,20.3887,20.4177,4800.0
2011-02-18 10:20:00,21.13,21.14,21.13,21.14,3900.0,20.4274,20.437,20.4274,20.437,3900.0
2011-02-18 10:30:00,21.15,21.15,21.14,21.14,5400.0,20.4467,20.4467,20.437,20.437,5400.0
2011-02-18 10:40:00,21.13,21.13,21.13,21.13,1200.0,20.4274,20.4274,20.4274,20.4274,1200.0
2011-02-18 10:50:00,21.13,21.13,21.11,21.11,12900.0,20.4274,20.4274,20.408,20.408,12900.0
2011-02-18 11:00:00,21.11,21.12,21.11,21.12,10500.0,20.408,20.4177,20.408,20.4177,10500.0
2011-02-18 11:10:00,21.11,21.11,21.1,21.11,2400.0,20.408,20.408,20.3984,20.408,2400.0
2011-02-18 11:20:00,21.1,21.11,21.1,21.11,5700.0,20.3984,20.408,20.3984,20.408,5700.0
2011-02-18 11:30:00,21.12,21.12,21.09,21.09,48300.0,20.4177,20.4177,20.3887,20.3887,48300.0
2011-02-18 11:40:00,21.08,21.08,21.06,21.06,27000.0,20.379,20.379,20.3597,20.3597,27000.0
2011-02-18 11:50:00,21.06,21.07,21.06,21.07,11700.0,20.3597,20.3694,20.3597,20.3694,11700.0
2011-02-18 12:00:00,21.07,21.08,21.07,21.07,6600.0,20.3694,20.379,20.3694,20.3694,6600.0
2011-02-18 12:10:00,21.07,21.08,21.06,21.07,41400.0,20.3694,20.379,20.3597,20.3694,41400.0
2011-02-18 12:20:00,21.06,21.06,21.06,21.06,2700.0,20.3597,20.3597,20.3597,20.3597,2700.0
2011-02-18 12:30:00,21.05,21.07,21.05,21.06,9300.0,20.35,20.3694,20.35,20.3597,9300.0
2011-02-18 12:40:00,21.06,21.07,21.05,21.07,7800.0,20.3597,20.3694,20.35,20.3694,7800.0
2011-02-18 12:50:00,21.05,21.06,21.05,21.05,2700.0,20.35,20.3597,20.35,20.35,2700.0
2011-02-18 13:00:00,21.05,21.06,21.04,21.04,7200.0,20.35,20.3597,20.3404,20.3404,7200.0
2011-02-18 13:10:00,21.04,21.04,21.03,21.03,6900.0,20.3404,20.3404,20.3307,20.3307,6900.0
2011-02-18 13:20:00,21.03,21.03,21.03,21.03,3300.0,20.3307,20.3307,20.3307,20.3307,3300.0
2011-02-18 13:30:00,21.04,21.04,21.02,21.02,6000.0,20.3404,20.3404,20.321,20.321,6000.0
2011-02-18 13:40:00,21.01,21.01,21.0,21.0,6600.0,20.3114,20.3114,20.3017,20.3017,6600.0
2011-02-18 13:50:00,21.0,21.0,21.0,21.0,3600.0,20.3017,20.3017,20.3017,20.3017,3600.0
2011-02-18 14:00:00,21.0,21.0,20.99,20.99,3900.0,20.3017,20.3017,20.292,20.292,3900.0
2011-02-18 14:10:00,20.99,21.0,20.98,20.98,4800.0,20.292,20.3017,20.2824,20.2824,4800.0
2011-02-18 14:20:00,20.98,20.98,20.94,20.95,8700.0,20.2824,20.2824,20.2437,20.2534,8700.0
2011-02-18 14:30:00,20.94,20.96,20.94,20.95,5400.0,20.2437,20.263,20.2437,20.2534,5400.0
2011-02-18 14:40:00,20.95,20.99,20.95,20.99,6900.0,20.2534,20.292,20.2534,20.292,6900.0
2011-02-18 14:50:00,20.99,21.0,20.98,20.99,11400.0,20.292,20.3017,20.2824,20.292,11400.0
2011-02-18 15:00:00,21.01,21.01,20.99,20.99,7200.0,20.3114,20.3114,20.292,20.292,7200.0
2011-02-18 15:10:00,20.99,21.01,20.99,21.0,8100.0,20.292,20.3114,20.292,20.3017,8100.0
2011-02-18 15:20:00,21.01,21.01,21.0,21.0,1500.0,20.3114,20.3114,20.3017,20.3017,1500.0
2011-02-18 15:30:00,21.0,21.0,20.99,20.99,6900.0,20.3017,20.3017,20.292,20.292,6900.0
2011-02-18 15:40:00,21.0,21.02,21.0,21.0,6900.0,20.3017,20.321,20.3017,20.3017,6900.0
2011-02-18 15:50:00,21.01,21.07,21.01,21.07,22500.0,20.3114,20.3694,20.3114,20.3694,22500.0
2011-02-22 09:30:00,20.84,20.96,20.82,20.82,11100.0,20.147,20.263,20.1277,20.1277,11100.0
2011-02-22 09:40:00,20.82,20.82,20.77,20.82,1200.0,20.1277,20.1277,20.0793,20.1277,1200.0
2011-02-22 09:50:00,20.88,20.9,20.88,20.9,600.0,20.1857,20.205,20.1857,20.205,600.0
2011-02-22 10:00:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-02-22 10:10:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-02-22 10:20:00,20.88,20.88,20.88,20.88,600.0,20.1857,20.1857,20.1857,20.1857,600.0
2011-02-22 10:30:00,20.83,20.83,20.83,20.83,3000.0,20.1374,20.1374,20.1374,20.1374,3000.0
2011-02-22 10:40:00,20.84,20.87,20.84,20.87,1800.0,20.147,20.176,20.147,20.176,1800.0
2011-02-22 10:50:00,20.85,20.86,20.85,20.85,1500.0,20.1567,20.1664,20.1567,20.1567,1500.0
2011-02-22 11:00:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-02-22 11:10:00,20.79,20.79,20.75,20.75,2700.0,20.0987,20.0987,20.06,20.06,2700.0
2011-02-22 11:20:00,20.76,20.77,20.76,20.77,4500.0,20.0697,20.0793,20.0697,20.0793,4500.0
2011-02-22 11:30:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:40:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:50:00,20.74,20.74,20.74,20.74,1500.0,20.0503,20.0503,20.0503,20.0503,1500.0
2011-02-22 12:00:00,20.72,20.75,20.72,20.75,2100.0,20.031,20.06,20.031,20.06,2100.0
2011-02-22 12:10:00,20.73,20.74,20.73,20.73,4500.0,20.0407,20.0503,20.0407,20.0407,4500.0
2011-02-22 12:20:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-02-22 12:30:00,20.72,20.72,20.71,20.71,1500.0,20.031,20.031,20.0213,20.0213,1500.0
2011-02-22 12:40:00,20.67,20.67,20.64,20.64,6000.0,19.9827,19.9827,19.9537,19.9537,6000.0
2011-02-22 12:50:00,20.62,20.63,20.62,20.62,2400.0,19.9343,19.944,19.9343,19.9343,2400.0
2011-02-22 13:00:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:10:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:20:00,20.6,20.6,20.6,20.6,600.0,19.915,19.915,19.915,19.915,600.0
2011-02-22 13:30:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2011-02-22 13:40:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2011-02-22 13:50:00,20.59,20.6,20.59,20.6,2400.0,19.9053,19.915,19.9053,19.915,2400.0
2011-02-22 14:00:00,20.6,20.6,20.6,20.6,300.0,19.915,19.915,19.915,19.915,300.0
2011-02-22 14:10:00,20.58,20.59,20.58,20.59,1200.0,19.8957,19.9053,19.8957,19.9053,1200.0
2011-02-22 14:20:00,20.6,20.62,20.6,20.62,3300.0,19.915,19.9343,19.915,19.9343,3300.0
2011-02-22 14:30:00,20.65,20.66,20.65,20.66,2400.0,19.9633,19.973,19.9633,19.973,2400.0
2011-02-22 14:40:00,20.64,20.64,20.63,20.63,3300.0,19.9537,19.9537,19.944,19.944,3300.0
2011-02-22 14:50:00,20.64,20.64,20.64,20.64,1200.0,19.9537,19.9537,19.9537,19.9537,1200.0
2011-02-22 15:00:00,20.58,20.58,20.58,20.58,2700.0,19.8957,19.8957,19.8957,19.8957,2700.0
2011-02-22 15:10:00,20.57,20.57,20.57,20.57,1200.0,19.886,19.886,19.886,19.886,1200.0
2011-02-22 15:20:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2011-02-22 15:30:00,20.54,20.54,20.54,20.54,1500.0,19.857,19.857,19.857,19.857,1500.0
2011-02-22 15:40:00,20.54,20.55,20.53,20.55,2100.0,19.857,19.8667,19.8473,19.8667,2100.0
2011-02-22 15:50:00,20.56,20.58,20.56,20.56,3300.0,19.8763,19.8957,19.8763,19.8763,3300.0
2011-02-23 09:30:00,20.7,20.7,20.63,20.67,12300.0,20.0117,20.0117,19.944,19.9827,12300.0
2011-02-23 09:40:00,20.71,20.72,20.71,20.72,900.0,20.0213,20.031,20.0213,20.031,900.0
2011-02-23 09:50:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-23 10:00:00,20.66,20.66,20.65,20.66,1500.0,19.973,19.973,19.9633,19.973,1500.0
2011-02-23 10:10:00,20.65,20.65,20.63,20.63,900.0,19.9633,19.9633,19.944,19.944,900.0
2011-02-23 10:20:00,20.65,20.65,20.64,20.65,6900.0,19.9633,19.9633,19.9537,19.9633,6900.0
2011-02-23 10:30:00,20.64,20.64,20.64,20.64,1500.0,19.9537,19.9537,19.9537,19.9537,1500.0
2011-02-23 10:40:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-02-23 10:50:00,20.6,20.61,20.6,20.61,900.0,19.915,19.9247,19.915,19.9247,900.0
2011-02-23 11:00:00,20.6,20.61,20.6,20.61,600.0,19.915,19.9247,19.915,19.9247,600.0
2011-02-23 11:10:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:20:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:30:00,20.53,20.53,20.5,20.5,4200.0,19.8473,19.8473,19.8183,19.8183,4200.0
2011-02-23 11:40:00,20.52,20.52,20.5,20.5,5400.0,19.8377,19.8377,19.8183,19.8183,5400.0
2011-02-23 11:50:00,20.46,20.46,20.46,20.46,3000.0,19.7797,19.7797,19.7797,19.7797,3000.0
2011-02-23 12:00:00,20.46,20.46,20.43,20.43,1200.0,19.7797,19.7797,19.7507,19.7507,1200.0
2011-02-23 12:10:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2011-02-23 12:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-23 12:30:00,20.47,20.47,20.46,20.46,600.0,19.7893,19.7893,19.7797,19.7797,600.0
2011-02-23 12:40:00,20.46,20.46,20.46,20.46,21600.0,19.7797,19.7797,19.7797,19.7797,21600.0
2011-02-23 12:50:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-02-23 13:00:00,20.46,20.47,20.46,20.47,1200.0,19.7797,19.7893,19.7797,19.7893,1200.0
2011-02-23 13:10:00,20.42,20.42,20.38,20.38,5700.0,19.741,19.741,19.7023,19.7023,5700.0
2011-02-23 13:20:00,20.39,20.43,20.39,20.43,1500.0,19.712,19.7507,19.712,19.7507,1500.0
2011-02-23 13:30:00,20.42,20.42,20.42,20.42,1200.0,19.741,19.741,19.741,19.741,1200.0
2011-02-23 13:40:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2011-02-23 13:50:00,20.42,20.43,20.42,20.43,1200.0,19.741,19.7507,19.741,19.7507,1200.0
2011-02-23 14:00:00,20.47,20.47,20.46,20.47,4800.0,19.7893,19.7893,19.7797,19.7893,4800.0
2011-02-23 14:10:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-23 14:20:00,20.46,20.48,20.45,20.47,5100.0,19.7797,19.799,19.77,19.7893,5100.0
2011-02-23 14:30:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2011-02-23 14:40:00,20.5,20.5,20.49,20.49,1200.0,19.8183,19.8183,19.8087,19.8087,1200.0
2011-02-23 14:50:00,20.46,20.48,20.46,20.48,2400.0,19.7797,19.799,19.7797,19.799,2400.0
2011-02-23 15:00:00,20.5,20.5,20.49,20.49,900.0,19.8183,19.8183,19.8087,19.8087,900.0
2011-02-23 15:10:00,20.47,20.47,20.46,20.46,21300.0,19.7893,19.7893,19.7797,19.7797,21300.0
2011-02-23 15:20:00,20.49,20.52,20.49,20.51,27300.0,19.8087,19.8377,19.8087,19.828,27300.0
2011-02-23 15:30:00,20.47,20.48,20.47,20.47,9900.0,19.7893,19.799,19.7893,19.7893,9900.0
2011-02-23 15:40:00,20.44,20.45,20.44,20.45,1200.0,19.7603,19.77,19.7603,19.77,1200.0
2011-02-23 15:50:00,20.45,20.45,20.4,20.4,900.0,19.77,19.77,19.7217,19.7217,900.0
2011-02-24 09:30:00,20.43,20.43,20.32,20.35,18300.0,19.7507,19.7507,19.6443,19.6733,18300.0
2011-02-24 09:40:00,20.36,20.39,20.35,20.39,1500.0,19.683,19.712,19.6733,19.712,1500.0
2011-02-24 09:50:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2011-02-24 10:00:00,20.43,20.47,20.4,20.47,3300.0,19.7507,19.7893,19.7217,19.7893,3300.0
2011-02-24 10:10:00,20.5,20.54,20.5,20.54,1800.0,19.8183,19.857,19.8183,19.857,1800.0
2011-02-24 10:20:00,20.57,20.61,20.57,20.61,1200.0,19.886,19.9247,19.886,19.9247,1200.0
2011-02-24 10:30:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-24 10:40:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2011-02-24 10:50:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2011-02-24 11:00:00,20.45,20.48,20.45,20.47,28500.0,19.77,19.799,19.77,19.7893,28500.0
2011-02-24 11:10:00,20.47,20.47,20.4,20.4,1500.0,19.7893,19.7893,19.7217,19.7217,1500.0
2011-02-24 11:20:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2011-02-24 11:30:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2011-02-24 11:40:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2011-02-24 11:50:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 12:00:00,20.4,20.4,20.4,20.4,2100.0,19.7217,19.7217,19.7217,19.7217,2100.0
2011-02-24 12:10:00,20.4,20.4,20.4,20.4,3300.0,19.7217,19.7217,19.7217,19.7217,3300.0
2011-02-24 12:20:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2011-02-24 12:30:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2011-02-24 12:40:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2011-02-24 12:50:00,20.42,20.44,20.42,20.44,600.0,19.741,19.7603,19.741,19.7603,600.0
2011-02-24 13:00:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:10:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:30:00,20.42,20.42,20.41,20.41,1200.0,19.741,19.741,19.7313,19.7313,1200.0
2011-02-24 13:40:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2011-02-24 13:50:00,20.36,20.37,20.36,20.37,1200.0,19.683,19.6926,19.683,19.6926,1200.0
2011-02-24 14:00:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2011-02-24 14:10:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2011-02-24 14:20:00,20.47,20.48,20.47,20.47,1800.0,19.7893,19.799,19.7893,19.7893,1800.0
2011-02-24 14:30:00,20.48,20.48,20.48,20.48,3900.0,19.799,19.799,19.799,19.799,3900.0
2011-02-24 14:40:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-24 14:50:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-24 15:00:00,20.48,20.49,20.47,20.49,1800.0,19.799,19.8087,19.7893,19.8087,1800.0
2011-02-24 15:10:00,20.48,20.5,20.48,20.49,1800.0,19.799,19.8183,19.799,19.8087,1800.0
2011-02-24 15:20:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2011-02-24 15:30:00,20.51,20.52,20.51,20.52,12600.0,19.828,19.8377,19.828,19.8377,12600.0
2011-02-24 15:40:00,20.53,20.53,20.51,20.52,17400.0,19.8473,19.8473,19.828,19.8377,17400.0
2011-02-24 15:50:00,20.52,20.53,20.51,20.51,32400.0,19.8377,19.8473,19.828,19.828,32400.0
2011-02-25 09:30:00,20.61,20.63,20.61,20.63,900.0,19.9247,19.944,19.9247,19.944,900.0
2011-02-25 09:40:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-02-25 09:50:00,20.57,20.57,20.57,20.57,1200.0,19.886,19.886,19.886,19.886,1200.0
2011-02-25 10:00:00,20.61,20.61,20.61,20.61,1200.0,19.9247,19.9247,19.9247,19.9247,1200.0
2011-02-25 10:10:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-25 10:20:00,20.67,20.69,20.67,20.69,3300.0,19.9827,20.002,19.9827,20.002,3300.0
2011-02-25 10:30:00,20.67,20.67,20.67,20.67,1800.0,19.9827,19.9827,19.9827,19.9827,1800.0
2011-02-25 10:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 10:50:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:00:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-02-25 11:10:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:20:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:30:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-02-25 11:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:50:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 12:00:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-02-25 12:10:00,20.67,20.67,20.67,20.67,3600.0,19.9827,19.9827,19.9827,19.9827,3600.0
2011-02-25 12:20:00,20.69,20.71,20.69,20.71,1500.0,20.002,20.0213,20.002,20.0213,1500.0
2011-02-25 12:30:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-02-25 12:40:00,20.73,20.74,20.73,20.74,15300.0,20.0407,20.0503,20.0407,20.0503,15300.0
2011-02-25 12:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:00:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:10:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:20:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:30:00,20.77,20.77,20.76,20.77,1800.0,20.0793,20.0793,20.0697,20.0793,1800.0
2011-02-25 13:40:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-25 13:50:00,20.79,20.79,20.78,20.78,1800.0,20.0987,20.0987,20.089,20.089,1800.0
2011-02-25 14:00:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:20:00,20.77,20.77,20.77,20.77,1800.0,20.0793,20.0793,20.0793,20.0793,1800.0
2011-02-25 14:30:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 14:40:00,20.77,20.78,20.77,20.78,900.0,20.0793,20.089,20.0793,20.089,900.0
2011-02-25 14:50:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 15:00:00,20.77,20.78,20.77,20.78,900.0,20.0793,20.089,20.0793,20.089,900.0
2011-02-25 15:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:20:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:30:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-25 15:40:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-25 15:50:00,20.82,20.83,20.82,20.82,35100.0,20.1277,20.1374,20.1277,20.1277,35100.0
2011-02-28 09:30:00,20.84,21.01,20.84,21.01,3300.0,20.147,20.3114,20.147,20.3114,3300.0
2011-02-28 09:40:00,21.04,21.04,21.03,21.03,1500.0,20.3404,20.3404,20.3307,20.3307,1500.0
2011-02-28 09:50:00,21.03,21.03,21.03,21.03,1800.0,20.3307,20.3307,20.3307,20.3307,1800.0
2011-02-28 10:00:00,21.03,21.04,21.03,21.04,8700.0,20.3307,20.3404,20.3307,20.3404,8700.0
2011-02-28 10:10:00,20.99,21.02,20.99,21.02,1200.0,20.292,20.321,20.292,20.321,1200.0
2011-02-28 10:20:00,21.02,21.03,21.02,21.02,4200.0,20.321,20.3307,20.321,20.321,4200.0
2011-02-28 10:30:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:40:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:50:00,21.0,21.0,20.97,20.97,6000.0,20.3017,20.3017,20.2727,20.2727,6000.0
2011-02-28 11:00:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-28 11:10:00,20.97,20.97,20.95,20.95,4800.0,20.2727,20.2727,20.2534,20.2534,4800.0
2011-02-28 11:20:00,20.98,20.98,20.93,20.93,1200.0,20.2824,20.2824,20.234,20.234,1200.0
2011-02-28 11:30:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-02-28 11:40:00,20.93,20.94,20.93,20.94,24000.0,20.234,20.2437,20.234,20.2437,24000.0
2011-02-28 11:50:00,20.94,20.94,20.92,20.92,3600.0,20.2437,20.2437,20.2244,20.2244,3600.0
2011-02-28 12:00:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:10:00,20.93,20.93,20.93,20.93,5100.0,20.234,20.234,20.234,20.234,5100.0
2011-02-28 12:20:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-28 12:30:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:40:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2011-02-28 12:50:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-28 13:00:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-02-28 13:10:00,20.83,20.83,20.8,20.8,4500.0,20.1374,20.1374,20.1084,20.1084,4500.0
2011-02-28 13:20:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-28 13:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:40:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:50:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:00:00,20.78,20.78,20.78,20.78,12600.0,20.089,20.089,20.089,20.089,12600.0
2011-02-28 14:10:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-28 14:20:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-28 14:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:40:00,20.8,20.8,20.79,20.79,10500.0,20.1084,20.1084,20.0987,20.0987,10500.0
2011-02-28 14:50:00,20.79,20.79,20.79,20.79,5100.0,20.0987,20.0987,20.0987,20.0987,5100.0
2011-02-28 15:00:00,20.8,20.8,20.79,20.79,5400.0,20.1084,20.1084,20.0987,20.0987,5400.0
2011-02-28 15:10:00,20.8,20.8,20.8,20.8,600.0,20.1084,20.1084,20.1084,20.1084,600.0
2011-02-28 15:20:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-28 15:30:00,20.82,20.83,20.82,20.83,1200.0,20.1277,20.1374,20.1277,20.1374,1200.0
2011-02-28 15:40:00,20.85,20.85,20.84,20.84,7800.0,20.1567,20.1567,20.147,20.147,7800.0
2011-02-28 15:50:00,20.86,20.88,20.85,20.85,7800.0,20.1664,20.1857,20.1567,20.1567,7800.0
2011-03-01 09:30:00,20.82,20.96,20.82,20.85,4800.0,20.1277,20.263,20.1277,20.1567,4800.0
2011-03-01 09:40:00,20.85,20.85,20.8,20.83,4500.0,20.1567,20.1567,20.1084,20.1374,4500.0
2011-03-01 09:50:00,20.82,20.82,20.79,20.79,21000.0,20.1277,20.1277,20.0987,20.0987,21000.0
2011-03-01 10:00:00,20.77,20.83,20.77,20.8,2700.0,20.0793,20.1374,20.0793,20.1084,2700.0
2011-03-01 10:10:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-01 10:20:00,20.75,20.75,20.75,20.75,1800.0,20.06,20.06,20.06,20.06,1800.0
2011-03-01 10:30:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-03-01 10:40:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-01 10:50:00,20.82,20.85,20.81,20.85,1200.0,20.1277,20.1567,20.118,20.1567,1200.0
2011-03-01 11:00:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-03-01 11:10:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-01 11:20:00,20.84,20.84,20.83,20.83,600.0,20.147,20.147,20.1374,20.1374,600.0
2011-03-01 11:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:50:00,20.76,20.77,20.76,20.77,1800.0,20.0697,20.0793,20.0697,20.0793,1800.0
2011-03-01 12:00:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-01 12:10:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-01 12:20:00,20.79,20.79,20.79,20.79,3000.0,20.0987,20.0987,20.0987,20.0987,3000.0
2011-03-01 12:30:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-03-01 12:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 12:50:00,20.83,20.83,20.82,20.82,40500.0,20.1374,20.1374,20.1277,20.1277,40500.0
2011-03-01 13:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-01 13:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-01 13:20:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 13:30:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-03-01 13:40:00,20.8,20.8,20.78,20.78,900.0,20.1084,20.1084,20.089,20.089,900.0
2011-03-01 13:50:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 14:00:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-03-01 14:10:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:20:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:30:00,20.67,20.67,20.67,20.67,600.0,19.9827,19.9827,19.9827,19.9827,600.0
2011-03-01 14:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-01 14:50:00,20.69,20.7,20.69,20.7,1800.0,20.002,20.0117,20.002,20.0117,1800.0
2011-03-01 15:00:00,20.71,20.71,20.7,20.7,4800.0,20.0213,20.0213,20.0117,20.0117,4800.0
2011-03-01 15:10:00,20.67,20.7,20.67,20.7,4200.0,19.9827,20.0117,19.9827,20.0117,4200.0
2011-03-01 15:20:00,20.71,20.71,20.7,20.7,900.0,20.0213,20.0213,20.0117,20.0117,900.0
2011-03-01 15:30:00,20.72,20.74,20.72,20.72,18900.0,20.031,20.0503,20.031,20.031,18900.0
2011-03-01 15:40:00,20.74,20.74,20.73,20.74,1500.0,20.0503,20.0503,20.0407,20.0503,1500.0
2011-03-01 15:50:00,20.73,20.75,20.73,20.73,3600.0,20.0407,20.06,20.0407,20.0407,3600.0
2011-03-02 09:30:00,20.68,20.74,20.67,20.73,5100.0,19.9923,20.0503,19.9827,20.0407,5100.0
2011-03-02 09:40:00,20.78,20.81,20.78,20.81,3000.0,20.089,20.118,20.089,20.118,3000.0
2011-03-02 09:50:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-03-02 10:00:00,20.85,20.88,20.85,20.87,1500.0,20.1567,20.1857,20.1567,20.176,1500.0
2011-03-02 10:10:00,20.83,20.88,20.83,20.88,4500.0,20.1374,20.1857,20.1374,20.1857,4500.0
2011-03-02 10:20:00,20.88,20.89,20.86,20.89,3900.0,20.1857,20.1954,20.1664,20.1954,3900.0
2011-03-02 10:30:00,20.88,20.95,20.88,20.95,5700.0,20.1857,20.2534,20.1857,20.2534,5700.0
2011-03-02 10:40:00,20.95,20.98,20.94,20.98,4500.0,20.2534,20.2824,20.2437,20.2824,4500.0
2011-03-02 10:50:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-02 11:00:00,21.0,21.02,21.0,21.02,4500.0,20.3017,20.321,20.3017,20.321,4500.0
2011-03-02 11:10:00,21.03,21.05,21.03,21.05,2700.0,20.3307,20.35,20.3307,20.35,2700.0
2011-03-02 11:20:00,21.01,21.03,21.01,21.01,1500.0,20.3114,20.3307,20.3114,20.3114,1500.0
2011-03-02 11:30:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-03-02 11:40:00,21.01,21.01,20.96,20.96,1200.0,20.3114,20.3114,20.263,20.263,1200.0
2011-03-02 11:50:00,20.97,20.97,20.95,20.95,900.0,20.2727,20.2727,20.2534,20.2534,900.0
2011-03-02 12:00:00,20.92,20.94,20.9,20.93,3000.0,20.2244,20.2437,20.205,20.234,3000.0
2011-03-02 12:10:00,20.93,20.94,20.93,20.93,3600.0,20.234,20.2437,20.234,20.234,3600.0
2011-03-02 12:20:00,20.94,20.97,20.94,20.97,900.0,20.2437,20.2727,20.2437,20.2727,900.0
2011-03-02 12:30:00,20.98,20.98,20.97,20.97,5400.0,20.2824,20.2824,20.2727,20.2727,5400.0
2011-03-02 12:40:00,20.98,20.98,20.97,20.98,3900.0,20.2824,20.2824,20.2727,20.2824,3900.0
2011-03-02 12:50:00,20.98,20.99,20.97,20.97,2700.0,20.2824,20.292,20.2727,20.2727,2700.0
2011-03-02 13:00:00,20.97,21.01,20.96,20.96,5700.0,20.2727,20.3114,20.263,20.263,5700.0
2011-03-02 13:10:00,20.95,20.95,20.94,20.94,4200.0,20.2534,20.2534,20.2437,20.2437,4200.0
2011-03-02 13:20:00,20.95,20.95,20.94,20.94,3000.0,20.2534,20.2534,20.2437,20.2437,3000.0
2011-03-02 13:30:00,20.94,20.95,20.92,20.94,1800.0,20.2437,20.2534,20.2244,20.2437,1800.0
2011-03-02 13:40:00,20.94,20.94,20.91,20.91,6000.0,20.2437,20.2437,20.2147,20.2147,6000.0
2011-03-02 13:50:00,20.92,20.92,20.9,20.9,4800.0,20.2244,20.2244,20.205,20.205,4800.0
2011-03-02 14:00:00,20.91,20.93,20.87,20.93,3300.0,20.2147,20.234,20.176,20.234,3300.0
2011-03-02 14:10:00,20.93,20.96,20.93,20.95,8400.0,20.234,20.263,20.234,20.2534,8400.0
2011-03-02 14:20:00,20.93,20.93,20.93,20.93,2400.0,20.234,20.234,20.234,20.234,2400.0
2011-03-02 14:30:00,20.93,20.97,20.93,20.96,9000.0,20.234,20.2727,20.234,20.263,9000.0
2011-03-02 14:40:00,20.96,21.0,20.96,21.0,2400.0,20.263,20.3017,20.263,20.3017,2400.0
2011-03-02 14:50:00,21.0,21.0,21.0,21.0,2100.0,20.3017,20.3017,20.3017,20.3017,2100.0
2011-03-02 15:00:00,21.0,21.02,21.0,21.02,5100.0,20.3017,20.321,20.3017,20.321,5100.0
2011-03-02 15:10:00,21.02,21.03,21.01,21.02,7500.0,20.321,20.3307,20.3114,20.321,7500.0
2011-03-02 15:20:00,21.02,21.03,21.01,21.02,8700.0,20.321,20.3307,20.3114,20.321,8700.0
2011-03-02 15:30:00,20.98,20.99,20.98,20.99,1200.0,20.2824,20.292,20.2824,20.292,1200.0
2011-03-02 15:40:00,20.99,21.0,20.98,20.98,6600.0,20.292,20.3017,20.2824,20.2824,6600.0
2011-03-02 15:50:00,20.98,20.99,20.95,20.97,14400.0,20.2824,20.292,20.2534,20.2727,14400.0
2011-03-03 09:30:00,20.77,20.86,20.77,20.82,60300.0,20.0793,20.1664,20.0793,20.1277,60300.0
2011-03-03 09:40:00,20.82,20.91,20.82,20.91,34200.0,20.1277,20.2147,20.1277,20.2147,34200.0
2011-03-03 09:50:00,20.87,20.88,20.87,20.88,1500.0,20.176,20.1857,20.176,20.1857,1500.0
2011-03-03 10:00:00,20.87,20.87,20.82,20.82,6300.0,20.176,20.176,20.1277,20.1277,6300.0
2011-03-03 10:10:00,20.83,20.86,20.83,20.86,1500.0,20.1374,20.1664,20.1374,20.1664,1500.0
2011-03-03 10:20:00,20.84,20.84,20.84,20.84,3000.0,20.147,20.147,20.147,20.147,3000.0
2011-03-03 10:30:00,20.78,20.78,20.77,20.78,5100.0,20.089,20.089,20.0793,20.089,5100.0
2011-03-03 10:40:00,20.78,20.85,20.78,20.85,1500.0,20.089,20.1567,20.089,20.1567,1500.0
2011-03-03 10:50:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-03 11:00:00,20.84,20.84,20.83,20.83,900.0,20.147,20.147,20.1374,20.1374,900.0
2011-03-03 11:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-03 11:20:00,20.84,20.87,20.84,20.87,30300.0,20.147,20.176,20.147,20.176,30300.0
2011-03-03 11:30:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-03-03 11:40:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 11:50:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-03 12:00:00,20.92,20.92,20.91,20.91,900.0,20.2244,20.2244,20.2147,20.2147,900.0
2011-03-03 12:10:00,20.93,20.93,20.92,20.92,600.0,20.234,20.234,20.2244,20.2244,600.0
2011-03-03 12:20:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-03 12:30:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-03 12:40:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-03 12:50:00,20.94,20.94,20.94,20.94,900.0,20.2437,20.2437,20.2437,20.2437,900.0
2011-03-03 13:00:00,20.93,20.93,20.93,20.93,10200.0,20.234,20.234,20.234,20.234,10200.0
2011-03-03 13:10:00,20.93,20.96,20.93,20.96,10500.0,20.234,20.263,20.234,20.263,10500.0
2011-03-03 13:20:00,20.95,20.96,20.95,20.96,10500.0,20.2534,20.263,20.2534,20.263,10500.0
2011-03-03 13:30:00,20.94,20.95,20.94,20.94,9000.0,20.2437,20.2534,20.2437,20.2437,9000.0
2011-03-03 13:40:00,20.93,20.93,20.93,20.93,1500.0,20.234,20.234,20.234,20.234,1500.0
2011-03-03 13:50:00,20.91,20.94,20.91,20.93,1200.0,20.2147,20.2437,20.2147,20.234,1200.0
2011-03-03 14:00:00,20.91,20.93,20.91,20.91,21900.0,20.2147,20.234,20.2147,20.2147,21900.0
2011-03-03 14:10:00,20.92,20.93,20.91,20.92,20100.0,20.2244,20.234,20.2147,20.2244,20100.0
2011-03-03 14:20:00,20.92,20.92,20.89,20.89,23100.0,20.2244,20.2244,20.1954,20.1954,23100.0
2011-03-03 14:30:00,20.89,20.9,20.89,20.89,30900.0,20.1954,20.205,20.1954,20.1954,30900.0
2011-03-03 14:40:00,20.89,20.92,20.89,20.9,20400.0,20.1954,20.2244,20.1954,20.205,20400.0
2011-03-03 14:50:00,20.9,20.93,20.9,20.93,29100.0,20.205,20.234,20.205,20.234,29100.0
2011-03-03 15:00:00,20.94,20.95,20.93,20.94,10200.0,20.2437,20.2534,20.234,20.2437,10200.0
2011-03-03 15:10:00,20.93,20.93,20.92,20.92,3000.0,20.234,20.234,20.2244,20.2244,3000.0
2011-03-03 15:20:00,20.93,20.93,20.92,20.93,2100.0,20.234,20.234,20.2244,20.234,2100.0
2011-03-03 15:30:00,20.93,20.93,20.92,20.93,4800.0,20.234,20.234,20.2244,20.234,4800.0
2011-03-03 15:40:00,20.93,20.94,20.92,20.92,4800.0,20.234,20.2437,20.2244,20.2244,4800.0
2011-03-03 15:50:00,20.92,20.95,20.92,20.95,9300.0,20.2244,20.2534,20.2244,20.2534,9300.0
2011-03-04 09:30:00,20.9,20.95,20.86,20.88,13500.0,20.205,20.2534,20.1664,20.1857,13500.0
2011-03-04 09:40:00,20.89,20.89,20.85,20.89,20700.0,20.1954,20.1954,20.1567,20.1954,20700.0
2011-03-04 09:50:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-04 10:00:00,20.91,20.91,20.9,20.9,2700.0,20.2147,20.2147,20.205,20.205,2700.0
2011-03-04 10:10:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-04 10:20:00,20.88,20.91,20.87,20.91,3900.0,20.1857,20.2147,20.176,20.2147,3900.0
2011-03-04 10:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-04 10:40:00,20.93,20.95,20.93,20.95,40500.0,20.234,20.2534,20.234,20.2534,40500.0
2011-03-04 10:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-04 11:00:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-04 11:10:00,20.89,20.89,20.89,20.89,300.0,20.1954,20.1954,20.1954,20.1954,300.0
2011-03-04 11:20:00,20.9,20.92,20.9,20.92,1800.0,20.205,20.2244,20.205,20.2244,1800.0
2011-03-04 11:30:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-04 11:40:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-04 11:50:00,20.97,20.97,20.93,20.93,4500.0,20.2727,20.2727,20.234,20.234,4500.0
2011-03-04 12:00:00,20.93,20.93,20.92,20.92,600.0,20.234,20.234,20.2244,20.2244,600.0
2011-03-04 12:10:00,20.88,20.88,20.87,20.88,900.0,20.1857,20.1857,20.176,20.1857,900.0
2011-03-04 12:20:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-03-04 12:30:00,20.87,20.89,20.87,20.89,2400.0,20.176,20.1954,20.176,20.1954,2400.0
2011-03-04 12:40:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-04 12:50:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-04 13:00:00,20.87,20.87,20.87,20.87,2700.0,20.176,20.176,20.176,20.176,2700.0
2011-03-04 13:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-04 13:20:00,20.85,20.85,20.85,20.85,1500.0,20.1567,20.1567,20.1567,20.1567,1500.0
2011-03-04 13:30:00,20.85,20.87,20.85,20.87,600.0,20.1567,20.176,20.1567,20.176,600.0
2011-03-04 13:40:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 13:50:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:10:00,20.81,20.81,20.8,20.8,2100.0,20.118,20.118,20.1084,20.1084,2100.0
2011-03-04 14:20:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:30:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:40:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-03-04 14:50:00,20.82,20.82,20.82,20.82,15300.0,20.1277,20.1277,20.1277,20.1277,15300.0
2011-03-04 15:00:00,20.86,20.88,20.86,20.88,900.0,20.1664,20.1857,20.1664,20.1857,900.0
2011-03-04 15:10:00,20.85,20.86,20.85,20.85,3300.0,20.1567,20.1664,20.1567,20.1567,3300.0
2011-03-04 15:20:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-04 15:30:00,20.83,20.83,20.82,20.82,1200.0,20.1374,20.1374,20.1277,20.1277,1200.0
2011-03-04 15:40:00,20.85,20.87,20.85,20.86,13200.0,20.1567,20.176,20.1567,20.1664,13200.0
2011-03-04 15:50:00,20.9,20.92,20.89,20.9,11700.0,20.205,20.2244,20.1954,20.205,11700.0
2011-03-07 09:30:00,20.78,20.98,20.78,20.98,5400.0,20.089,20.2824,20.089,20.2824,5400.0
2011-03-07 09:40:00,21.0,21.03,21.0,21.03,1200.0,20.3017,20.3307,20.3017,20.3307,1200.0
2011-03-07 09:50:00,21.0,21.01,21.0,21.0,2400.0,20.3017,20.3114,20.3017,20.3017,2400.0
2011-03-07 10:00:00,21.0,21.0,20.96,20.96,4500.0,20.3017,20.3017,20.263,20.263,4500.0
2011-03-07 10:10:00,20.96,20.97,20.93,20.93,18300.0,20.263,20.2727,20.234,20.234,18300.0
2011-03-07 10:20:00,20.91,20.91,20.9,20.9,900.0,20.2147,20.2147,20.205,20.205,900.0
2011-03-07 10:30:00,20.92,20.92,20.87,20.87,5100.0,20.2244,20.2244,20.176,20.176,5100.0
2011-03-07 10:40:00,20.86,20.86,20.78,20.79,2100.0,20.1664,20.1664,20.089,20.0987,2100.0
2011-03-07 10:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-07 11:00:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-07 11:10:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-07 11:20:00,20.75,20.76,20.75,20.76,1200.0,20.06,20.0697,20.06,20.0697,1200.0
2011-03-07 11:30:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-07 11:40:00,20.73,20.73,20.72,20.72,4500.0,20.0407,20.0407,20.031,20.031,4500.0
2011-03-07 11:50:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-07 12:00:00,20.68,20.71,20.66,20.71,1500.0,19.9923,20.0213,19.973,20.0213,1500.0
2011-03-07 12:10:00,20.72,20.72,20.72,20.72,900.0,20.031,20.031,20.031,20.031,900.0
2011-03-07 12:20:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-07 12:30:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-07 12:40:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-03-07 12:50:00,20.69,20.69,20.66,20.66,900.0,20.002,20.002,19.973,19.973,900.0
2011-03-07 13:00:00,20.66,20.69,20.66,20.67,4200.0,19.973,20.002,19.973,19.9827,4200.0
2011-03-07 13:10:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-07 13:20:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:30:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:40:00,20.72,20.74,20.72,20.74,2100.0,20.031,20.0503,20.031,20.0503,2100.0
2011-03-07 13:50:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-03-07 14:00:00,20.76,20.78,20.76,20.78,1200.0,20.0697,20.089,20.0697,20.089,1200.0
2011-03-07 14:10:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-03-07 14:20:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-07 14:30:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-03-07 14:40:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-03-07 14:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-07 15:00:00,20.86,20.87,20.86,20.87,600.0,20.1664,20.176,20.1664,20.176,600.0
2011-03-07 15:10:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-07 15:20:00,20.9,20.92,20.9,20.92,900.0,20.205,20.2244,20.205,20.2244,900.0
2011-03-07 15:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-07 15:40:00,20.92,20.94,20.92,20.94,4500.0,20.2244,20.2437,20.2244,20.2437,4500.0
2011-03-07 15:50:00,20.92,20.92,20.88,20.88,5400.0,20.2244,20.2244,20.1857,20.1857,5400.0
2011-03-08 09:30:00,20.87,20.89,20.87,20.89,1200.0,20.176,20.1954,20.176,20.1954,1200.0
2011-03-08 09:40:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-08 09:50:00,20.75,20.83,20.75,20.83,3600.0,20.06,20.1374,20.06,20.1374,3600.0
2011-03-08 10:00:00,20.87,20.87,20.87,20.87,3600.0,20.176,20.176,20.176,20.176,3600.0
2011-03-08 10:10:00,20.94,20.95,20.94,20.95,600.0,20.2437,20.2534,20.2437,20.2534,600.0
2011-03-08 10:20:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-08 10:30:00,21.07,21.07,21.07,21.07,600.0,20.3694,20.3694,20.3694,20.3694,600.0
2011-03-08 10:40:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-08 10:50:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-08 11:00:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 11:10:00,21.05,21.06,21.05,21.06,600.0,20.35,20.3597,20.35,20.3597,600.0
2011-03-08 11:20:00,21.1,21.11,21.1,21.1,2100.0,20.3984,20.408,20.3984,20.3984,2100.0
2011-03-08 11:30:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:40:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:50:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-08 12:00:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-03-08 12:10:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-08 12:20:00,21.16,21.17,21.16,21.17,5100.0,20.4564,20.466,20.4564,20.466,5100.0
2011-03-08 12:30:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:40:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:50:00,21.14,21.15,21.13,21.13,1800.0,20.437,20.4467,20.4274,20.4274,1800.0
2011-03-08 13:00:00,21.13,21.13,21.13,21.13,3000.0,20.4274,20.4274,20.4274,20.4274,3000.0
2011-03-08 13:10:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-08 13:20:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-03-08 13:30:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-03-08 13:40:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-08 13:50:00,21.13,21.14,21.13,21.14,8700.0,20.4274,20.437,20.4274,20.437,8700.0
2011-03-08 14:00:00,21.1,21.1,21.09,21.09,900.0,20.3984,20.3984,20.3887,20.3887,900.0
2011-03-08 14:10:00,21.1,21.1,21.06,21.06,900.0,20.3984,20.3984,20.3597,20.3597,900.0
2011-03-08 14:20:00,21.09,21.09,21.08,21.08,600.0,20.3887,20.3887,20.379,20.379,600.0
2011-03-08 14:30:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-03-08 14:40:00,21.09,21.09,21.09,21.09,27900.0,20.3887,20.3887,20.3887,20.3887,27900.0
2011-03-08 14:50:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 15:00:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-03-08 15:10:00,21.19,21.2,21.18,21.2,12000.0,20.4854,20.495,20.4757,20.495,12000.0
2011-03-08 15:20:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-08 15:30:00,21.21,21.21,21.21,21.21,6300.0,20.5047,20.5047,20.5047,20.5047,6300.0
2011-03-08 15:40:00,21.21,21.21,21.18,21.18,1500.0,20.5047,20.5047,20.4757,20.4757,1500.0
2011-03-08 15:50:00,21.18,21.18,21.16,21.16,32100.0,20.4757,20.4757,20.4564,20.4564,32100.0
2011-03-09 09:30:00,21.15,21.16,21.15,21.15,1500.0,20.4467,20.4564,20.4467,20.4467,1500.0
2011-03-09 09:40:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-09 09:50:00,21.17,21.2,21.17,21.2,900.0,20.466,20.495,20.466,20.495,900.0
2011-03-09 10:00:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-09 10:10:00,21.27,21.27,21.26,21.27,44700.0,20.5627,20.5627,20.5531,20.5627,44700.0
2011-03-09 10:20:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2011-03-09 10:30:00,21.31,21.33,21.31,21.32,1800.0,20.6014,20.6207,20.6014,20.6111,1800.0
2011-03-09 10:40:00,21.31,21.31,21.31,21.31,900.0,20.6014,20.6014,20.6014,20.6014,900.0
2011-03-09 10:50:00,21.3,21.3,21.26,21.26,2100.0,20.5917,20.5917,20.5531,20.5531,2100.0
2011-03-09 11:00:00,21.19,21.22,21.19,21.22,600.0,20.4854,20.5144,20.4854,20.5144,600.0
2011-03-09 11:10:00,21.23,21.26,21.23,21.26,1200.0,20.5241,20.5531,20.5241,20.5531,1200.0
2011-03-09 11:20:00,21.26,21.26,21.26,21.26,900.0,20.5531,20.5531,20.5531,20.5531,900.0
2011-03-09 11:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 11:40:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 11:50:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:00:00,21.26,21.31,21.25,21.25,5100.0,20.5531,20.6014,20.5434,20.5434,5100.0
2011-03-09 12:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:20:00,21.29,21.3,21.25,21.25,3300.0,20.5821,20.5917,20.5434,20.5434,3300.0
2011-03-09 12:30:00,21.27,21.27,21.27,21.27,900.0,20.5627,20.5627,20.5627,20.5627,900.0
2011-03-09 12:40:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-03-09 12:50:00,21.27,21.27,21.25,21.25,900.0,20.5627,20.5627,20.5434,20.5434,900.0
2011-03-09 13:00:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:20:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-03-09 13:30:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-03-09 13:40:00,21.25,21.25,21.25,21.25,1500.0,20.5434,20.5434,20.5434,20.5434,1500.0
2011-03-09 13:50:00,21.24,21.24,21.24,21.24,1200.0,20.5337,20.5337,20.5337,20.5337,1200.0
2011-03-09 14:00:00,21.23,21.25,21.22,21.25,90300.0,20.5241,20.5434,20.5144,20.5434,90300.0
2011-03-09 14:10:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-03-09 14:20:00,21.25,21.25,21.24,21.24,900.0,20.5434,20.5434,20.5337,20.5337,900.0
2011-03-09 14:30:00,21.23,21.23,21.23,21.23,600.0,20.5241,20.5241,20.5241,20.5241,600.0
2011-03-09 14:40:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-09 14:50:00,21.26,21.26,21.25,21.25,600.0,20.5531,20.5531,20.5434,20.5434,600.0
2011-03-09 15:00:00,21.25,21.25,21.25,21.25,6000.0,20.5434,20.5434,20.5434,20.5434,6000.0
2011-03-09 15:10:00,21.26,21.26,21.26,21.26,1500.0,20.5531,20.5531,20.5531,20.5531,1500.0
2011-03-09 15:20:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 15:30:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 15:40:00,21.25,21.25,21.22,21.22,18600.0,20.5434,20.5434,20.5144,20.5144,18600.0
2011-03-09 15:50:00,21.22,21.23,21.21,21.22,27300.0,20.5144,20.5241,20.5047,20.5144,27300.0
2011-03-10 09:30:00,21.22,21.22,21.1,21.1,2100.0,20.5144,20.5144,20.3984,20.3984,2100.0
2011-03-10 09:40:00,21.04,21.04,21.01,21.01,13200.0,20.3404,20.3404,20.3114,20.3114,13200.0
2011-03-10 09:50:00,21.01,21.03,20.98,20.98,1800.0,20.3114,20.3307,20.2824,20.2824,1800.0
2011-03-10 10:00:00,20.89,20.91,20.88,20.89,3600.0,20.1954,20.2147,20.1857,20.1954,3600.0
2011-03-10 10:10:00,20.85,20.9,20.85,20.9,2100.0,20.1567,20.205,20.1567,20.205,2100.0
2011-03-10 10:20:00,20.9,20.91,20.89,20.9,6600.0,20.205,20.2147,20.1954,20.205,6600.0
2011-03-10 10:30:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-10 10:40:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-10 10:50:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-03-10 11:00:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-03-10 11:10:00,20.99,21.02,20.98,21.02,4200.0,20.292,20.321,20.2824,20.321,4200.0
2011-03-10 11:20:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-10 11:30:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-10 11:40:00,21.04,21.04,21.03,21.03,900.0,20.3404,20.3404,20.3307,20.3307,900.0
2011-03-10 11:50:00,21.01,21.02,21.01,21.02,2100.0,20.3114,20.321,20.3114,20.321,2100.0
2011-03-10 12:00:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-10 12:10:00,21.0,21.04,21.0,21.04,2100.0,20.3017,20.3404,20.3017,20.3404,2100.0
2011-03-10 12:20:00,21.03,21.04,21.03,21.03,1800.0,20.3307,20.3404,20.3307,20.3307,1800.0
2011-03-10 12:30:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-03-10 12:40:00,21.03,21.03,21.01,21.02,1200.0,20.3307,20.3307,20.3114,20.321,1200.0
2011-03-10 12:50:00,21.01,21.06,21.01,21.06,900.0,20.3114,20.3597,20.3114,20.3597,900.0
2011-03-10 13:00:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-10 13:10:00,21.06,21.06,21.04,21.04,600.0,20.3597,20.3597,20.3404,20.3404,600.0
2011-03-10 13:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-10 13:30:00,20.97,20.97,20.93,20.94,5400.0,20.2727,20.2727,20.234,20.2437,5400.0
2011-03-10 13:40:00,20.94,20.94,20.94,20.94,1500.0,20.2437,20.2437,20.2437,20.2437,1500.0
2011-03-10 13:50:00,20.96,20.97,20.93,20.96,4200.0,20.263,20.2727,20.234,20.263,4200.0
2011-03-10 14:00:00,20.94,20.96,20.94,20.96,900.0,20.2437,20.263,20.2437,20.263,900.0
2011-03-10 14:10:00,20.95,20.95,20.94,20.94,1200.0,20.2534,20.2534,20.2437,20.2437,1200.0
2011-03-10 14:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:50:00,20.98,21.0,20.98,20.99,900.0,20.2824,20.3017,20.2824,20.292,900.0
2011-03-10 15:00:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-10 15:10:00,20.91,20.91,20.91,20.91,2100.0,20.2147,20.2147,20.2147,20.2147,2100.0
2011-03-10 15:20:00,20.91,20.95,20.91,20.93,1800.0,20.2147,20.2534,20.2147,20.234,1800.0
2011-03-10 15:30:00,20.93,20.95,20.93,20.94,3900.0,20.234,20.2534,20.234,20.2437,3900.0
2011-03-10 15:40:00,20.98,20.99,20.97,20.97,11700.0,20.2824,20.292,20.2727,20.2727,11700.0
2011-03-10 15:50:00,20.96,20.96,20.94,20.94,17100.0,20.263,20.263,20.2437,20.2437,17100.0
2011-03-11 09:30:00,20.72,20.97,20.72,20.97,7200.0,20.031,20.2727,20.031,20.2727,7200.0
2011-03-11 09:40:00,21.03,21.05,21.03,21.05,600.0,20.3307,20.35,20.3307,20.35,600.0
2011-03-11 09:50:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 10:00:00,21.01,21.01,20.97,20.97,1200.0,20.3114,20.3114,20.2727,20.2727,1200.0
2011-03-11 10:10:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-11 10:20:00,20.96,20.96,20.93,20.93,1500.0,20.263,20.263,20.234,20.234,1500.0
2011-03-11 10:30:00,20.91,20.91,20.88,20.88,1200.0,20.2147,20.2147,20.1857,20.1857,1200.0
2011-03-11 10:40:00,20.88,20.88,20.88,20.88,1200.0,20.1857,20.1857,20.1857,20.1857,1200.0
2011-03-11 10:50:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-11 11:00:00,20.88,20.88,20.86,20.86,26100.0,20.1857,20.1857,20.1664,20.1664,26100.0
2011-03-11 11:10:00,20.87,20.88,20.87,20.88,600.0,20.176,20.1857,20.176,20.1857,600.0
2011-03-11 11:20:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:30:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:40:00,20.93,20.95,20.92,20.94,3000.0,20.234,20.2534,20.2244,20.2437,3000.0
2011-03-11 11:50:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-11 12:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:10:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-11 12:30:00,21.05,21.05,21.05,21.05,2100.0,20.35,20.35,20.35,20.35,2100.0
2011-03-11 12:40:00,21.05,21.06,21.05,21.06,600.0,20.35,20.3597,20.35,20.3597,600.0
2011-03-11 12:50:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:10:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-03-11 13:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:30:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:40:00,21.02,21.02,21.02,21.02,1800.0,20.321,20.321,20.321,20.321,1800.0
2011-03-11 13:50:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-11 14:00:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 14:10:00,21.04,21.05,21.04,21.05,4200.0,20.3404,20.35,20.3404,20.35,4200.0
2011-03-11 14:20:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-03-11 14:30:00,21.06,21.06,21.06,21.06,1200.0,20.3597,20.3597,20.3597,20.3597,1200.0
2011-03-11 14:40:00,21.05,21.05,21.04,21.04,1200.0,20.35,20.35,20.3404,20.3404,1200.0
2011-03-11 14:50:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 15:00:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 15:10:00,21.07,21.08,21.07,21.08,1800.0,20.3694,20.379,20.3694,20.379,1800.0
2011-03-11 15:20:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-11 15:30:00,21.13,21.13,21.1,21.1,600.0,20.4274,20.4274,20.3984,20.3984,600.0
2011-03-11 15:40:00,21.11,21.11,21.1,21.11,2400.0,20.408,20.408,20.3984,20.408,2400.0
2011-03-11 15:50:00,21.11,21.11,21.06,21.06,47700.0,20.408,20.408,20.3597,20.3597,47700.0
2011-03-14 09:30:00,20.9,20.97,20.9,20.97,900.0,20.205,20.2727,20.205,20.2727,900.0
2011-03-14 09:40:00,21.07,21.08,21.07,21.08,47100.0,20.3694,20.379,20.3694,20.379,47100.0
2011-03-14 09:50:00,21.09,21.1,21.09,21.1,600.0,20.3887,20.3984,20.3887,20.3984,600.0
2011-03-14 10:00:00,21.14,21.15,21.12,21.13,1800.0,20.437,20.4467,20.4177,20.4274,1800.0
2011-03-14 10:10:00,21.11,21.11,21.1,21.1,2400.0,20.408,20.408,20.3984,20.3984,2400.0
2011-03-14 10:20:00,21.09,21.09,21.09,21.09,1500.0,20.3887,20.3887,20.3887,20.3887,1500.0
2011-03-14 10:30:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-14 10:40:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-14 10:50:00,21.04,21.04,21.0,21.01,35400.0,20.3404,20.3404,20.3017,20.3114,35400.0
2011-03-14 11:00:00,20.98,20.99,20.98,20.99,600.0,20.2824,20.292,20.2824,20.292,600.0
2011-03-14 11:10:00,20.95,20.95,20.89,20.89,2100.0,20.2534,20.2534,20.1954,20.1954,2100.0
2011-03-14 11:20:00,20.9,20.9,20.89,20.89,1500.0,20.205,20.205,20.1954,20.1954,1500.0
2011-03-14 11:30:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 11:40:00,20.9,20.92,20.9,20.92,900.0,20.205,20.2244,20.205,20.2244,900.0
2011-03-14 11:50:00,20.9,20.9,20.89,20.89,1200.0,20.205,20.205,20.1954,20.1954,1200.0
2011-03-14 12:00:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:10:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:20:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:30:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:40:00,20.88,20.9,20.88,20.9,600.0,20.1857,20.205,20.1857,20.205,600.0
2011-03-14 12:50:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-14 13:00:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-14 13:10:00,20.94,20.94,20.94,20.94,1200.0,20.2437,20.2437,20.2437,20.2437,1200.0
2011-03-14 13:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:50:00,20.96,20.96,20.95,20.95,600.0,20.263,20.263,20.2534,20.2534,600.0
2011-03-14 14:00:00,20.93,20.93,20.92,20.92,2100.0,20.234,20.234,20.2244,20.2244,2100.0
2011-03-14 14:10:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 14:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:40:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-14 14:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:00:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:10:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:20:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 15:30:00,20.95,20.96,20.95,20.96,600.0,20.2534,20.263,20.2534,20.263,600.0
2011-03-14 15:40:00,20.97,20.99,20.97,20.98,900.0,20.2727,20.292,20.2727,20.2824,900.0
2011-03-14 15:50:00,20.98,20.99,20.97,20.97,4500.0,20.2824,20.292,20.2727,20.2727,4500.0
2011-03-15 09:30:00,20.43,20.52,20.43,20.47,4500.0,19.7507,19.8377,19.7507,19.7893,4500.0
2011-03-15 09:40:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2011-03-15 09:50:00,20.58,20.58,20.53,20.53,6300.0,19.8957,19.8957,19.8473,19.8473,6300.0
2011-03-15 10:00:00,20.54,20.56,20.5,20.53,2700.0,19.857,19.8763,19.8183,19.8473,2700.0
2011-03-15 10:10:00,20.53,20.59,20.53,20.59,22500.0,19.8473,19.9053,19.8473,19.9053,22500.0
2011-03-15 10:20:00,20.63,20.63,20.6,20.63,900.0,19.944,19.944,19.915,19.944,900.0
2011-03-15 10:30:00,20.63,20.67,20.63,20.67,7800.0,19.944,19.9827,19.944,19.9827,7800.0
2011-03-15 10:40:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-15 10:50:00,20.69,20.72,20.67,20.67,58200.0,20.002,20.031,19.9827,19.9827,58200.0
2011-03-15 11:00:00,20.67,20.67,20.67,20.67,12300.0,19.9827,19.9827,19.9827,19.9827,12300.0
2011-03-15 11:10:00,20.64,20.65,20.64,20.65,35700.0,19.9537,19.9633,19.9537,19.9633,35700.0
2011-03-15 11:20:00,20.66,20.68,20.65,20.68,4200.0,19.973,19.9923,19.9633,19.9923,4200.0
2011-03-15 11:30:00,20.69,20.71,20.69,20.71,900.0,20.002,20.0213,20.002,20.0213,900.0
2011-03-15 11:40:00,20.73,20.74,20.72,20.74,2400.0,20.0407,20.0503,20.031,20.0503,2400.0
2011-03-15 11:50:00,20.72,20.75,20.72,20.75,11100.0,20.031,20.06,20.031,20.06,11100.0
2011-03-15 12:00:00,20.77,20.8,20.77,20.8,600.0,20.0793,20.1084,20.0793,20.1084,600.0
2011-03-15 12:10:00,20.79,20.8,20.78,20.78,3000.0,20.0987,20.1084,20.089,20.089,3000.0
2011-03-15 12:20:00,20.79,20.8,20.79,20.8,1200.0,20.0987,20.1084,20.0987,20.1084,1200.0
2011-03-15 12:30:00,20.75,20.77,20.75,20.77,2700.0,20.06,20.0793,20.06,20.0793,2700.0
2011-03-15 12:40:00,20.75,20.75,20.72,20.72,1200.0,20.06,20.06,20.031,20.031,1200.0
2011-03-15 12:50:00,20.74,20.75,20.74,20.75,1800.0,20.0503,20.06,20.0503,20.06,1800.0
2011-03-15 13:00:00,20.76,20.76,20.75,20.76,2700.0,20.0697,20.0697,20.06,20.0697,2700.0
2011-03-15 13:10:00,20.75,20.78,20.75,20.75,2100.0,20.06,20.089,20.06,20.06,2100.0
2011-03-15 13:20:00,20.76,20.78,20.75,20.75,1200.0,20.0697,20.089,20.06,20.06,1200.0
2011-03-15 13:30:00,20.76,20.76,20.75,20.75,600.0,20.0697,20.0697,20.06,20.06,600.0
2011-03-15 13:40:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-03-15 13:50:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-03-15 14:00:00,20.77,20.77,20.76,20.77,3300.0,20.0793,20.0793,20.0697,20.0793,3300.0
2011-03-15 14:10:00,20.78,20.8,20.75,20.76,12000.0,20.089,20.1084,20.06,20.0697,12000.0
2011-03-15 14:20:00,20.74,20.79,20.74,20.79,1500.0,20.0503,20.0987,20.0503,20.0987,1500.0
2011-03-15 14:30:00,20.8,20.82,20.8,20.8,1200.0,20.1084,20.1277,20.1084,20.1084,1200.0
2011-03-15 14:40:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-15 14:50:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-03-15 15:00:00,20.86,20.86,20.85,20.86,2100.0,20.1664,20.1664,20.1567,20.1664,2100.0
2011-03-15 15:10:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-15 15:20:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-03-15 15:30:00,20.84,20.85,20.84,20.84,2400.0,20.147,20.1567,20.147,20.147,2400.0
2011-03-15 15:40:00,20.87,20.87,20.86,20.87,1200.0,20.176,20.176,20.1664,20.176,1200.0
2011-03-15 15:50:00,20.85,20.86,20.79,20.8,4200.0,20.1567,20.1664,20.0987,20.1084,4200.0
2011-03-16 09:30:00,20.7,20.7,20.62,20.64,4200.0,20.0117,20.0117,19.9343,19.9537,4200.0
2011-03-16 09:40:00,20.68,20.74,20.68,20.74,1800.0,19.9923,20.0503,19.9923,20.0503,1800.0
2011-03-16 09:50:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-16 10:00:00,20.81,20.83,20.81,20.83,2100.0,20.118,20.1374,20.118,20.1374,2100.0
2011-03-16 10:10:00,20.84,20.84,20.83,20.83,900.0,20.147,20.147,20.1374,20.1374,900.0
2011-03-16 10:20:00,20.8,20.88,20.8,20.83,3600.0,20.1084,20.1857,20.1084,20.1374,3600.0
2011-03-16 10:30:00,20.87,20.87,20.85,20.85,5100.0,20.176,20.176,20.1567,20.1567,5100.0
2011-03-16 10:40:00,20.87,20.87,20.86,20.86,3900.0,20.176,20.176,20.1664,20.1664,3900.0
2011-03-16 10:50:00,20.88,20.89,20.84,20.85,7200.0,20.1857,20.1954,20.147,20.1567,7200.0
2011-03-16 11:00:00,20.76,20.8,20.67,20.8,15900.0,20.0697,20.1084,19.9827,20.1084,15900.0
2011-03-16 11:10:00,20.75,20.76,20.75,20.76,4500.0,20.06,20.0697,20.06,20.0697,4500.0
2011-03-16 11:20:00,20.72,20.74,20.72,20.73,3300.0,20.031,20.0503,20.031,20.0407,3300.0
2011-03-16 11:30:00,20.76,20.77,20.73,20.75,6900.0,20.0697,20.0793,20.0407,20.06,6900.0
2011-03-16 11:40:00,20.74,20.74,20.72,20.72,5100.0,20.0503,20.0503,20.031,20.031,5100.0
2011-03-16 11:50:00,20.73,20.73,20.71,20.71,2700.0,20.0407,20.0407,20.0213,20.0213,2700.0
2011-03-16 12:00:00,20.72,20.73,20.7,20.72,46200.0,20.031,20.0407,20.0117,20.031,46200.0
2011-03-16 12:10:00,20.77,20.77,20.73,20.73,900.0,20.0793,20.0793,20.0407,20.0407,900.0
2011-03-16 12:20:00,20.72,20.77,20.71,20.76,3600.0,20.031,20.0793,20.0213,20.0697,3600.0
2011-03-16 12:30:00,20.74,20.77,20.72,20.72,1500.0,20.0503,20.0793,20.031,20.031,1500.0
2011-03-16 12:40:00,20.76,20.79,20.76,20.79,1500.0,20.0697,20.0987,20.0697,20.0987,1500.0
2011-03-16 12:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-16 13:00:00,20.79,20.8,20.79,20.8,900.0,20.0987,20.1084,20.0987,20.1084,900.0
2011-03-16 13:10:00,20.78,20.78,20.77,20.77,600.0,20.089,20.089,20.0793,20.0793,600.0
2011-03-16 13:20:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-16 13:30:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-03-16 13:40:00,20.72,20.74,20.72,20.74,900.0,20.031,20.0503,20.031,20.0503,900.0
2011-03-16 13:50:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-16 14:00:00,20.67,20.67,20.63,20.63,26700.0,19.9827,19.9827,19.944,19.944,26700.0
2011-03-16 14:10:00,20.63,20.63,20.56,20.56,7800.0,19.944,19.944,19.8763,19.8763,7800.0
2011-03-16 14:20:00,20.56,20.64,20.56,20.62,49200.0,19.8763,19.9537,19.8763,19.9343,49200.0
2011-03-16 14:30:00,20.61,20.68,20.6,20.66,9000.0,19.9247,19.9923,19.915,19.973,9000.0
2011-03-16 14:40:00,20.69,20.7,20.68,20.68,15900.0,20.002,20.0117,19.9923,19.9923,15900.0
2011-03-16 14:50:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-03-16 15:00:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-03-16 15:10:00,20.74,20.74,20.71,20.71,2400.0,20.0503,20.0503,20.0213,20.0213,2400.0
2011-03-16 15:20:00,20.71,20.72,20.69,20.69,16200.0,20.0213,20.031,20.002,20.002,16200.0
2011-03-16 15:30:00,20.68,20.7,20.67,20.68,29700.0,19.9923,20.0117,19.9827,19.9923,29700.0
2011-03-16 15:40:00,20.67,20.68,20.65,20.66,3600.0,19.9827,19.9923,19.9633,19.973,3600.0
2011-03-16 15:50:00,20.64,20.64,20.58,20.59,11400.0,19.9537,19.9537,19.8957,19.9053,11400.0
2011-03-17 09:30:00,20.89,20.89,20.74,20.8,3600.0,20.1954,20.1954,20.0503,20.1084,3600.0
2011-03-17 09:40:00,20.82,20.83,20.82,20.83,15000.0,20.1277,20.1374,20.1277,20.1374,15000.0
2011-03-17 09:50:00,20.79,20.79,20.76,20.78,15600.0,20.0987,20.0987,20.0697,20.089,15600.0
2011-03-17 10:00:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-03-17 10:10:00,20.73,20.74,20.72,20.74,900.0,20.0407,20.0503,20.031,20.0503,900.0
2011-03-17 10:20:00,20.74,20.75,20.74,20.75,15900.0,20.0503,20.06,20.0503,20.06,15900.0
2011-03-17 10:30:00,20.73,20.73,20.72,20.73,900.0,20.0407,20.0407,20.031,20.0407,900.0
2011-03-17 10:40:00,20.69,20.7,20.68,20.68,16200.0,20.002,20.0117,19.9923,19.9923,16200.0
2011-03-17 10:50:00,20.68,20.68,20.66,20.66,4500.0,19.9923,19.9923,19.973,19.973,4500.0
2011-03-17 11:00:00,20.67,20.69,20.67,20.69,19200.0,19.9827,20.002,19.9827,20.002,19200.0
2011-03-17 11:10:00,20.69,20.7,20.68,20.68,7800.0,20.002,20.0117,19.9923,19.9923,7800.0
2011-03-17 11:20:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-17 11:30:00,20.67,20.67,20.67,20.67,600.0,19.9827,19.9827,19.9827,19.9827,600.0
2011-03-17 11:40:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-03-17 11:50:00,20.65,20.68,20.65,20.68,3600.0,19.9633,19.9923,19.9633,19.9923,3600.0
2011-03-17 12:00:00,20.65,20.69,20.65,20.69,72300.0,19.9633,20.002,19.9633,20.002,72300.0
2011-03-17 12:10:00,20.7,20.7,20.69,20.69,1200.0,20.0117,20.0117,20.002,20.002,1200.0
2011-03-17 12:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:30:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-17 12:40:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:50:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 13:00:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 13:10:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-17 13:20:00,20.65,20.65,20.65,20.65,1200.0,19.9633,19.9633,19.9633,19.9633,1200.0
2011-03-17 13:30:00,20.64,20.64,20.64,20.64,900.0,19.9537,19.9537,19.9537,19.9537,900.0
2011-03-17 13:40:00,20.64,20.65,20.64,20.65,600.0,19.9537,19.9633,19.9537,19.9633,600.0
2011-03-17 13:50:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-17 14:00:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-17 14:10:00,20.64,20.66,20.63,20.63,5100.0,19.9537,19.973,19.944,19.944,5100.0
2011-03-17 14:20:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-17 14:30:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 14:40:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 14:50:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 15:00:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-17 15:10:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 15:20:00,20.64,20.64,20.62,20.62,900.0,19.9537,19.9537,19.9343,19.9343,900.0
2011-03-17 15:30:00,20.6,20.65,20.6,20.64,2100.0,19.915,19.9633,19.915,19.9537,2100.0
2011-03-17 15:40:00,20.66,20.68,20.66,20.67,1200.0,19.973,19.9923,19.973,19.9827,1200.0
2011-03-17 15:50:00,20.66,20.67,20.61,20.61,14400.0,19.973,19.9827,19.9247,19.9247,14400.0
2011-03-18 09:30:00,20.72,20.81,20.72,20.8,84900.0,20.031,20.118,20.031,20.1084,84900.0
2011-03-18 09:40:00,20.77,20.8,20.77,20.8,26100.0,20.0793,20.1084,20.0793,20.1084,26100.0
2011-03-18 09:50:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-18 10:00:00,20.78,20.78,20.76,20.76,1500.0,20.089,20.089,20.0697,20.0697,1500.0
2011-03-18 10:10:00,20.76,20.76,20.76,20.76,2700.0,20.0697,20.0697,20.0697,20.0697,2700.0
2011-03-18 10:20:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-18 10:30:00,20.81,20.81,20.78,20.81,23400.0,20.118,20.118,20.089,20.118,23400.0
2011-03-18 10:40:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-03-18 10:50:00,20.8,20.8,20.8,20.8,1800.0,20.1084,20.1084,20.1084,20.1084,1800.0
2011-03-18 11:00:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-03-18 11:10:00,20.81,20.81,20.8,20.8,1500.0,20.118,20.118,20.1084,20.1084,1500.0
2011-03-18 11:20:00,20.79,20.79,20.74,20.75,30600.0,20.0987,20.0987,20.0503,20.06,30600.0
2011-03-18 11:30:00,20.76,20.77,20.74,20.76,10800.0,20.0697,20.0793,20.0503,20.0697,10800.0
2011-03-18 11:40:00,20.76,20.76,20.71,20.71,2700.0,20.0697,20.0697,20.0213,20.0213,2700.0
2011-03-18 11:50:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-18 12:00:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-03-18 12:10:00,20.76,20.76,20.74,20.75,2100.0,20.0697,20.0697,20.0503,20.06,2100.0
2011-03-18 12:20:00,20.75,20.77,20.75,20.77,900.0,20.06,20.0793,20.06,20.0793,900.0
2011-03-18 12:30:00,20.77,20.77,20.72,20.72,4200.0,20.0793,20.0793,20.031,20.031,4200.0
2011-03-18 12:40:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-18 12:50:00,20.73,20.73,20.72,20.72,1500.0,20.0407,20.0407,20.031,20.031,1500.0
2011-03-18 13:00:00,20.72,20.73,20.72,20.72,3600.0,20.031,20.0407,20.031,20.031,3600.0
2011-03-18 13:10:00,20.72,20.73,20.72,20.73,900.0,20.031,20.0407,20.031,20.0407,900.0
2011-03-18 13:20:00,20.74,20.74,20.73,20.73,900.0,20.0503,20.0503,20.0407,20.0407,900.0
2011-03-18 13:30:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-18 13:40:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-18 13:50:00,20.77,20.77,20.77,20.77,1800.0,20.0793,20.0793,20.0793,20.0793,1800.0
2011-03-18 14:00:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-03-18 14:10:00,20.74,20.74,20.72,20.72,1800.0,20.0503,20.0503,20.031,20.031,1800.0
2011-03-18 14:20:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 14:30:00,20.71,20.72,20.71,20.72,4200.0,20.0213,20.031,20.0213,20.031,4200.0
2011-03-18 14:40:00,20.72,20.72,20.71,20.71,900.0,20.031,20.031,20.0213,20.0213,900.0
2011-03-18 14:50:00,20.71,20.71,20.69,20.69,2400.0,20.0213,20.0213,20.002,20.002,2400.0
2011-03-18 15:00:00,20.7,20.7,20.69,20.69,900.0,20.0117,20.0117,20.002,20.002,900.0
2011-03-18 15:10:00,20.69,20.69,20.67,20.68,3900.0,20.002,20.002,19.9827,19.9923,3900.0
2011-03-18 15:20:00,20.67,20.67,20.64,20.64,3600.0,19.9827,19.9827,19.9537,19.9537,3600.0
2011-03-18 15:30:00,20.66,20.67,20.66,20.67,5100.0,19.973,19.9827,19.973,19.9827,5100.0
2011-03-18 15:40:00,20.67,20.67,20.65,20.66,4200.0,19.9827,19.9827,19.9633,19.973,4200.0
2011-03-18 15:50:00,20.66,20.71,20.66,20.7,9300.0,19.973,20.0213,19.973,20.0117,9300.0
2011-03-21 09:40:00,20.95,20.96,20.95,20.96,1800.0,20.2534,20.263,20.2534,20.263,1800.0
2011-03-21 09:50:00,20.94,20.95,20.94,20.95,1200.0,20.2437,20.2534,20.2437,20.2534,1200.0
2011-03-21 10:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-21 10:10:00,20.97,20.97,20.93,20.93,900.0,20.2727,20.2727,20.234,20.234,900.0
2011-03-21 10:20:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 10:30:00,20.88,20.88,20.87,20.87,2700.0,20.1857,20.1857,20.176,20.176,2700.0
2011-03-21 10:40:00,20.88,20.88,20.88,20.88,2100.0,20.1857,20.1857,20.1857,20.1857,2100.0
2011-03-21 10:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 11:00:00,20.9,20.91,20.9,20.9,3600.0,20.205,20.2147,20.205,20.205,3600.0
2011-03-21 11:10:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 11:20:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-21 11:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-21 11:40:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 11:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 12:00:00,20.88,20.88,20.87,20.88,1500.0,20.1857,20.1857,20.176,20.1857,1500.0
2011-03-21 12:10:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:20:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:30:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:40:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-03-21 12:50:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-03-21 13:00:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2011-03-21 13:10:00,20.83,20.84,20.83,20.84,600.0,20.1374,20.147,20.1374,20.147,600.0
2011-03-21 13:20:00,20.84,20.84,20.82,20.82,900.0,20.147,20.147,20.1277,20.1277,900.0
2011-03-21 13:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:50:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 14:00:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-21 14:10:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-21 14:20:00,20.88,20.88,20.86,20.86,900.0,20.1857,20.1857,20.1664,20.1664,900.0
2011-03-21 14:30:00,20.85,20.86,20.85,20.86,2700.0,20.1567,20.1664,20.1567,20.1664,2700.0
2011-03-21 14:40:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-21 14:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-21 15:00:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2011-03-21 15:10:00,20.82,20.84,20.82,20.84,114300.0,20.1277,20.147,20.1277,20.147,114300.0
2011-03-21 15:20:00,20.8,20.8,20.79,20.8,84000.0,20.1084,20.1084,20.0987,20.1084,84000.0
2011-03-21 15:30:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-21 15:40:00,20.82,20.83,20.82,20.82,2100.0,20.1277,20.1374,20.1277,20.1277,2100.0
2011-03-21 15:50:00,20.83,20.83,20.81,20.83,11400.0,20.1374,20.1374,20.118,20.1374,11400.0
2011-03-22 09:30:00,20.87,20.87,20.83,20.83,900.0,20.176,20.176,20.1374,20.1374,900.0
2011-03-22 09:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 09:50:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 10:00:00,20.72,20.72,20.72,20.72,12000.0,20.031,20.031,20.031,20.031,12000.0
2011-03-22 10:10:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-22 10:20:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-22 10:30:00,20.73,20.73,20.73,20.73,600.0,20.0407,20.0407,20.0407,20.0407,600.0
2011-03-22 10:40:00,20.68,20.68,20.68,20.68,5700.0,19.9923,19.9923,19.9923,19.9923,5700.0
2011-03-22 10:50:00,20.68,20.68,20.67,20.68,3300.0,19.9923,19.9923,19.9827,19.9923,3300.0
2011-03-22 11:00:00,20.67,20.67,20.66,20.66,11100.0,19.9827,19.9827,19.973,19.973,11100.0
2011-03-22 11:10:00,20.67,20.67,20.66,20.67,75000.0,19.9827,19.9827,19.973,19.9827,75000.0
2011-03-22 11:20:00,20.65,20.67,20.65,20.66,6600.0,19.9633,19.9827,19.9633,19.973,6600.0
2011-03-22 11:30:00,20.65,20.69,20.65,20.69,1500.0,19.9633,20.002,19.9633,20.002,1500.0
2011-03-22 11:40:00,20.69,20.69,20.68,20.68,600.0,20.002,20.002,19.9923,19.9923,600.0
2011-03-22 11:50:00,20.69,20.69,20.68,20.68,11100.0,20.002,20.002,19.9923,19.9923,11100.0
2011-03-22 12:00:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 12:10:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-22 12:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 12:30:00,20.68,20.68,20.68,20.68,1500.0,19.9923,19.9923,19.9923,19.9923,1500.0
2011-03-22 12:40:00,20.68,20.7,20.68,20.7,1200.0,19.9923,20.0117,19.9923,20.0117,1200.0
2011-03-22 12:50:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 13:00:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-03-22 13:10:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-22 13:20:00,20.64,20.64,20.64,20.64,600.0,19.9537,19.9537,19.9537,19.9537,600.0
2011-03-22 13:30:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2011-03-22 13:40:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-22 13:50:00,20.66,20.67,20.66,20.67,1500.0,19.973,19.9827,19.973,19.9827,1500.0
2011-03-22 14:00:00,20.66,20.66,20.65,20.65,1200.0,19.973,19.973,19.9633,19.9633,1200.0
2011-03-22 14:10:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2011-03-22 14:20:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 14:30:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-22 14:40:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-22 14:50:00,20.67,20.67,20.66,20.66,600.0,19.9827,19.9827,19.973,19.973,600.0
2011-03-22 15:00:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 15:10:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 15:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 15:30:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-22 15:40:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-22 15:50:00,20.71,20.71,20.7,20.7,27000.0,20.0213,20.0213,20.0117,20.0117,27000.0
2011-03-23 09:30:00,20.64,20.64,20.54,20.56,81900.0,19.9537,19.9537,19.857,19.8763,81900.0
2011-03-23 09:40:00,20.52,20.52,20.51,20.52,54900.0,19.8377,19.8377,19.828,19.8377,54900.0
2011-03-23 09:50:00,20.54,20.62,20.54,20.62,156900.0,19.857,19.9343,19.857,19.9343,156900.0
2011-03-23 10:00:00,20.54,20.57,20.54,20.54,8700.0,19.857,19.886,19.857,19.857,8700.0
2011-03-23 10:10:00,20.53,20.53,20.52,20.53,20400.0,19.8473,19.8473,19.8377,19.8473,20400.0
2011-03-23 10:20:00,20.52,20.54,20.52,20.53,2100.0,19.8377,19.857,19.8377,19.8473,2100.0
2011-03-23 10:30:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2011-03-23 10:40:00,20.53,20.53,20.48,20.48,76200.0,19.8473,19.8473,19.799,19.799,76200.0
2011-03-23 10:50:00,20.51,20.51,20.49,20.49,13200.0,19.828,19.828,19.8087,19.8087,13200.0
2011-03-23 11:00:00,20.51,20.52,20.51,20.52,2100.0,19.828,19.8377,19.828,19.8377,2100.0
2011-03-23 11:10:00,20.54,20.58,20.52,20.56,42600.0,19.857,19.8957,19.8377,19.8763,42600.0
2011-03-23 11:20:00,20.56,20.6,20.53,20.53,35700.0,19.8763,19.915,19.8473,19.8473,35700.0
2011-03-23 11:30:00,20.6,20.63,20.55,20.62,74100.0,19.915,19.944,19.8667,19.9343,74100.0
2011-03-23 11:40:00,20.64,20.65,20.56,20.65,217200.0,19.9537,19.9633,19.8763,19.9633,217200.0
2011-03-23 11:50:00,20.63,20.63,20.57,20.57,184200.0,19.944,19.944,19.886,19.886,184200.0
2011-03-23 12:00:00,20.58,20.58,20.57,20.57,12900.0,19.8957,19.8957,19.886,19.886,12900.0
2011-03-23 12:10:00,20.58,20.6,20.58,20.6,1200.0,19.8957,19.915,19.8957,19.915,1200.0
2011-03-23 12:20:00,20.65,20.67,20.58,20.67,159900.0,19.9633,19.9827,19.8957,19.9827,159900.0
2011-03-23 12:30:00,20.68,20.68,20.62,20.65,78600.0,19.9923,19.9923,19.9343,19.9633,78600.0
2011-03-23 12:40:00,20.67,20.67,20.66,20.66,600.0,19.9827,19.9827,19.973,19.973,600.0
2011-03-23 12:50:00,20.67,20.67,20.63,20.63,55200.0,19.9827,19.9827,19.944,19.944,55200.0
2011-03-23 13:00:00,20.69,20.69,20.64,20.67,73500.0,20.002,20.002,19.9537,19.9827,73500.0
2011-03-23 13:10:00,20.66,20.69,20.65,20.69,58200.0,19.973,20.002,19.9633,20.002,58200.0
2011-03-23 13:20:00,20.68,20.68,20.66,20.66,21900.0,19.9923,19.9923,19.973,19.973,21900.0
2011-03-23 13:30:00,20.67,20.68,20.65,20.65,40500.0,19.9827,19.9923,19.9633,19.9633,40500.0
2011-03-23 13:40:00,20.69,20.7,20.69,20.7,2100.0,20.002,20.0117,20.002,20.0117,2100.0
2011-03-23 13:50:00,20.71,20.71,20.66,20.69,57000.0,20.0213,20.0213,19.973,20.002,57000.0
2011-03-23 14:00:00,20.69,20.69,20.66,20.66,17700.0,20.002,20.002,19.973,19.973,17700.0
2011-03-23 14:10:00,20.65,20.65,20.65,20.65,8100.0,19.9633,19.9633,19.9633,19.9633,8100.0
2011-03-23 14:20:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-23 14:30:00,20.67,20.67,20.65,20.65,40800.0,19.9827,19.9827,19.9633,19.9633,40800.0
2011-03-23 14:40:00,20.68,20.68,20.66,20.66,120300.0,19.9923,19.9923,19.973,19.973,120300.0
2011-03-23 14:50:00,20.69,20.73,20.69,20.72,48900.0,20.002,20.0407,20.002,20.031,48900.0
2011-03-23 15:00:00,20.72,20.72,20.69,20.69,57000.0,20.031,20.031,20.002,20.002,57000.0
2011-03-23 15:10:00,20.7,20.73,20.69,20.73,65400.0,20.0117,20.0407,20.002,20.0407,65400.0
2011-03-23 15:20:00,20.73,20.74,20.72,20.73,3000.0,20.0407,20.0503,20.031,20.0407,3000.0
2011-03-23 15:30:00,20.73,20.73,20.7,20.71,15600.0,20.0407,20.0407,20.0117,20.0213,15600.0
2011-03-23 15:40:00,20.71,20.71,20.7,20.7,5400.0,20.0213,20.0213,20.0117,20.0117,5400.0
2011-03-23 15:50:00,20.72,20.72,20.7,20.7,6300.0,20.031,20.031,20.0117,20.0117,6300.0
2011-03-24 09:30:00,20.83,20.84,20.83,20.84,900.0,20.1374,20.147,20.1374,20.147,900.0
2011-03-24 09:40:00,20.79,20.81,20.79,20.81,3900.0,20.0987,20.118,20.0987,20.118,3900.0
2011-03-24 09:50:00,20.79,20.8,20.78,20.78,3000.0,20.0987,20.1084,20.089,20.089,3000.0
2011-03-24 10:00:00,20.79,20.85,20.79,20.84,11400.0,20.0987,20.1567,20.0987,20.147,11400.0
2011-03-24 10:10:00,20.8,20.84,20.8,20.84,6300.0,20.1084,20.147,20.1084,20.147,6300.0
2011-03-24 10:20:00,20.86,20.88,20.85,20.88,8100.0,20.1664,20.1857,20.1567,20.1857,8100.0
2011-03-24 10:30:00,20.89,20.9,20.89,20.9,3600.0,20.1954,20.205,20.1954,20.205,3600.0
2011-03-24 10:40:00,20.91,20.94,20.91,20.94,6900.0,20.2147,20.2437,20.2147,20.2437,6900.0
2011-03-24 10:50:00,20.97,21.0,20.97,21.0,3900.0,20.2727,20.3017,20.2727,20.3017,3900.0
2011-03-24 11:00:00,21.0,21.01,21.0,21.01,15300.0,20.3017,20.3114,20.3017,20.3114,15300.0
2011-03-24 11:10:00,21.0,21.0,20.98,20.99,3600.0,20.3017,20.3017,20.2824,20.292,3600.0
2011-03-24 11:20:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-24 11:30:00,21.03,21.04,21.03,21.04,2100.0,20.3307,20.3404,20.3307,20.3404,2100.0
2011-03-24 11:40:00,21.04,21.04,21.04,21.04,13800.0,20.3404,20.3404,20.3404,20.3404,13800.0
2011-03-24 11:50:00,21.01,21.01,21.0,21.0,600.0,20.3114,20.3114,20.3017,20.3017,600.0
2011-03-24 12:00:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-03-24 12:10:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:20:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:30:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-03-24 12:40:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-03-24 12:50:00,21.0,21.0,21.0,21.0,1200.0,20.3017,20.3017,20.3017,20.3017,1200.0
2011-03-24 13:00:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-03-24 13:10:00,21.0,21.0,20.99,20.99,7800.0,20.3017,20.3017,20.292,20.292,7800.0
2011-03-24 13:20:00,20.99,20.99,20.99,20.99,5100.0,20.292,20.292,20.292,20.292,5100.0
2011-03-24 13:30:00,21.01,21.02,21.01,21.02,900.0,20.3114,20.321,20.3114,20.321,900.0
2011-03-24 13:40:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-24 13:50:00,21.01,21.01,21.0,21.0,2100.0,20.3114,20.3114,20.3017,20.3017,2100.0
2011-03-24 14:00:00,21.04,21.04,21.04,21.04,900.0,20.3404,20.3404,20.3404,20.3404,900.0
2011-03-24 14:10:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-03-24 14:20:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-24 14:30:00,21.08,21.08,21.07,21.08,2100.0,20.379,20.379,20.3694,20.379,2100.0
2011-03-24 14:40:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 14:50:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 15:00:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 15:10:00,21.09,21.11,21.09,21.11,2700.0,20.3887,20.408,20.3887,20.408,2700.0
2011-03-24 15:20:00,21.11,21.12,21.11,21.12,1200.0,20.408,20.4177,20.408,20.4177,1200.0
2011-03-24 15:30:00,21.13,21.13,21.13,21.13,1200.0,20.4274,20.4274,20.4274,20.4274,1200.0
2011-03-24 15:40:00,21.1,21.1,21.09,21.1,2400.0,20.3984,20.3984,20.3887,20.3984,2400.0
2011-03-24 15:50:00,21.1,21.11,21.08,21.08,15000.0,20.3984,20.408,20.379,20.379,15000.0
2011-03-25 09:30:00,21.2,21.2,21.14,21.14,2700.0,20.495,20.495,20.437,20.437,2700.0
2011-03-25 09:40:00,21.12,21.12,21.09,21.09,600.0,20.4177,20.4177,20.3887,20.3887,600.0
2011-03-25 09:50:00,21.13,21.13,21.11,21.11,900.0,20.4274,20.4274,20.408,20.408,900.0
2011-03-25 10:00:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-25 10:10:00,21.14,21.14,21.14,21.14,900.0,20.437,20.437,20.437,20.437,900.0
2011-03-25 10:20:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-03-25 10:30:00,21.18,21.2,21.18,21.2,3300.0,20.4757,20.495,20.4757,20.495,3300.0
2011-03-25 10:40:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-03-25 10:50:00,21.22,21.26,21.22,21.26,9600.0,20.5144,20.5531,20.5144,20.5531,9600.0
2011-03-25 11:00:00,21.28,21.28,21.28,21.28,3300.0,20.5724,20.5724,20.5724,20.5724,3300.0
2011-03-25 11:10:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-03-25 11:20:00,21.31,21.31,21.31,21.31,1500.0,20.6014,20.6014,20.6014,20.6014,1500.0
2011-03-25 11:30:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 11:40:00,21.33,21.35,21.33,21.34,1800.0,20.6207,20.6401,20.6207,20.6304,1800.0
2011-03-25 11:50:00,21.35,21.35,21.34,21.34,2700.0,20.6401,20.6401,20.6304,20.6304,2700.0
2011-03-25 12:00:00,21.34,21.34,21.31,21.33,2400.0,20.6304,20.6304,20.6014,20.6207,2400.0
2011-03-25 12:10:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2011-03-25 12:20:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-25 12:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-03-25 12:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 12:50:00,21.26,21.26,21.26,21.26,1200.0,20.5531,20.5531,20.5531,20.5531,1200.0
2011-03-25 13:00:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:10:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:20:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:30:00,21.29,21.3,21.29,21.3,3000.0,20.5821,20.5917,20.5821,20.5917,3000.0
2011-03-25 13:40:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-03-25 13:50:00,21.28,21.28,21.26,21.26,1200.0,20.5724,20.5724,20.5531,20.5531,1200.0
2011-03-25 14:00:00,21.26,21.26,21.26,21.26,12900.0,20.5531,20.5531,20.5531,20.5531,12900.0
2011-03-25 14:10:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-25 14:20:00,21.21,21.21,21.21,21.21,3300.0,20.5047,20.5047,20.5047,20.5047,3300.0
2011-03-25 14:30:00,21.2,21.22,21.2,21.21,10200.0,20.495,20.5144,20.495,20.5047,10200.0
2011-03-25 14:40:00,21.21,21.24,21.21,21.24,600.0,20.5047,20.5337,20.5047,20.5337,600.0
2011-03-25 14:50:00,21.24,21.24,21.23,21.23,900.0,20.5337,20.5337,20.5241,20.5241,900.0
2011-03-25 15:00:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-25 15:10:00,21.23,21.25,21.22,21.25,6000.0,20.5241,20.5434,20.5144,20.5434,6000.0
2011-03-25 15:20:00,21.21,21.21,21.16,21.16,2100.0,20.5047,20.5047,20.4564,20.4564,2100.0
2011-03-25 15:30:00,21.15,21.15,21.15,21.15,5700.0,20.4467,20.4467,20.4467,20.4467,5700.0
2011-03-25 15:40:00,21.17,21.17,21.16,21.16,600.0,20.466,20.466,20.4564,20.4564,600.0
2011-03-25 15:50:00,21.15,21.15,21.14,21.14,8400.0,20.4467,20.4467,20.437,20.437,8400.0
2011-03-28 09:30:00,21.14,21.15,21.14,21.15,1500.0,20.437,20.4467,20.437,20.4467,1500.0
2011-03-28 09:40:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-03-28 09:50:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-28 10:00:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2011-03-28 10:10:00,21.18,21.21,21.18,21.21,1500.0,20.4757,20.5047,20.4757,20.5047,1500.0
2011-03-28 10:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-03-28 10:30:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-28 10:40:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-03-28 10:50:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:00:00,21.15,21.15,21.15,21.15,600.0,20.4467,20.4467,20.4467,20.4467,600.0
2011-03-28 11:10:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-03-28 11:20:00,21.19,21.19,21.19,21.19,900.0,20.4854,20.4854,20.4854,20.4854,900.0
2011-03-28 11:30:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:40:00,21.18,21.18,21.18,21.18,1800.0,20.4757,20.4757,20.4757,20.4757,1800.0
2011-03-28 11:50:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-03-28 12:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 12:10:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2011-03-28 12:20:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 12:30:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 12:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 12:50:00,21.23,21.24,21.23,21.24,900.0,20.5241,20.5337,20.5241,20.5337,900.0
2011-03-28 13:00:00,21.24,21.24,21.22,21.22,9000.0,20.5337,20.5337,20.5144,20.5144,9000.0
2011-03-28 13:10:00,21.23,21.24,21.22,21.22,3000.0,20.5241,20.5337,20.5144,20.5144,3000.0
2011-03-28 13:20:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 13:30:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-28 13:40:00,21.22,21.22,21.2,21.2,600.0,20.5144,20.5144,20.495,20.495,600.0
2011-03-28 13:50:00,21.2,21.2,21.19,21.19,4500.0,20.495,20.495,20.4854,20.4854,4500.0
2011-03-28 14:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 14:10:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-03-28 14:20:00,21.17,21.18,21.17,21.18,1800.0,20.466,20.4757,20.466,20.4757,1800.0
2011-03-28 14:30:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:40:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:50:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:10:00,21.16,21.18,21.16,21.18,3300.0,20.4564,20.4757,20.4564,20.4757,3300.0
2011-03-28 15:20:00,21.18,21.19,21.18,21.18,5400.0,20.4757,20.4854,20.4757,20.4757,5400.0
2011-03-28 15:30:00,21.15,21.16,21.15,21.16,2400.0,20.4467,20.4564,20.4467,20.4564,2400.0
2011-03-28 15:40:00,21.13,21.13,21.12,21.12,2700.0,20.4274,20.4274,20.4177,20.4177,2700.0
2011-03-28 15:50:00,21.13,21.13,21.1,21.11,18000.0,20.4274,20.4274,20.3984,20.408,18000.0
2011-03-29 09:30:00,21.07,21.22,21.07,21.19,1500.0,20.3694,20.5144,20.3694,20.4854,1500.0
2011-03-29 09:40:00,21.18,21.18,21.15,21.16,900.0,20.4757,20.4757,20.4467,20.4564,900.0
2011-03-29 09:50:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-29 10:00:00,21.31,21.34,21.31,21.34,1500.0,20.6014,20.6304,20.6014,20.6304,1500.0
2011-03-29 10:10:00,21.36,21.36,21.32,21.34,2100.0,20.6497,20.6497,20.6111,20.6304,2100.0
2011-03-29 10:20:00,21.34,21.34,21.32,21.34,3000.0,20.6304,20.6304,20.6111,20.6304,3000.0
2011-03-29 10:30:00,21.33,21.33,21.29,21.29,1800.0,20.6207,20.6207,20.5821,20.5821,1800.0
2011-03-29 10:40:00,21.29,21.31,21.29,21.31,17700.0,20.5821,20.6014,20.5821,20.6014,17700.0
2011-03-29 10:50:00,21.31,21.32,21.31,21.32,28200.0,20.6014,20.6111,20.6014,20.6111,28200.0
2011-03-29 11:00:00,21.33,21.34,21.33,21.34,900.0,20.6207,20.6304,20.6207,20.6304,900.0
2011-03-29 11:10:00,21.36,21.38,21.36,21.38,3300.0,20.6497,20.6691,20.6497,20.6691,3300.0
2011-03-29 11:20:00,21.37,21.37,21.36,21.36,600.0,20.6594,20.6594,20.6497,20.6497,600.0
2011-03-29 11:30:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-03-29 11:40:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-03-29 11:50:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2011-03-29 12:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:20:00,21.33,21.34,21.33,21.34,600.0,20.6207,20.6304,20.6207,20.6304,600.0
2011-03-29 12:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-03-29 12:40:00,21.35,21.35,21.35,21.35,3300.0,20.6401,20.6401,20.6401,20.6401,3300.0
2011-03-29 12:50:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-03-29 13:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:20:00,21.36,21.37,21.36,21.36,1200.0,20.6497,20.6594,20.6497,20.6497,1200.0
2011-03-29 13:30:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2011-03-29 13:40:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-03-29 13:50:00,21.4,21.41,21.4,21.41,30000.0,20.6884,20.6981,20.6884,20.6981,30000.0
2011-03-29 14:00:00,21.41,21.44,21.41,21.44,10200.0,20.6981,20.7271,20.6981,20.7271,10200.0
2011-03-29 14:10:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-03-29 14:20:00,21.43,21.43,21.43,21.43,2100.0,20.7174,20.7174,20.7174,20.7174,2100.0
2011-03-29 14:30:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-03-29 14:40:00,21.43,21.45,21.43,21.45,23400.0,20.7174,20.7367,20.7174,20.7367,23400.0
2011-03-29 14:50:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-03-29 15:00:00,21.45,21.46,21.45,21.46,3000.0,20.7367,20.7464,20.7367,20.7464,3000.0
2011-03-29 15:10:00,21.46,21.48,21.46,21.48,12900.0,20.7464,20.7657,20.7464,20.7657,12900.0
2011-03-29 15:20:00,21.48,21.48,21.47,21.48,2400.0,20.7657,20.7657,20.7561,20.7657,2400.0
2011-03-29 15:30:00,21.48,21.48,21.46,21.47,3900.0,20.7657,20.7657,20.7464,20.7561,3900.0
2011-03-29 15:40:00,21.47,21.49,21.47,21.49,8700.0,20.7561,20.7754,20.7561,20.7754,8700.0
2011-03-29 15:50:00,21.49,21.5,21.49,21.49,22200.0,20.7754,20.7851,20.7754,20.7754,22200.0
2011-03-30 09:30:00,21.74,21.88,21.69,21.88,825900.0,21.0171,21.1524,20.9688,21.1524,825900.0
2011-03-30 09:40:00,21.9,21.91,21.88,21.88,78000.0,21.1718,21.1814,21.1524,21.1524,78000.0
2011-03-30 09:50:00,21.88,21.93,21.88,21.93,81600.0,21.1524,21.2008,21.1524,21.2008,81600.0
2011-03-30 10:00:00,21.93,21.99,21.93,21.96,74100.0,21.2008,21.2588,21.2008,21.2298,74100.0
2011-03-30 10:10:00,21.94,21.95,21.92,21.95,40200.0,21.2104,21.2201,21.1911,21.2201,40200.0
2011-03-30 10:20:00,21.95,21.96,21.93,21.93,39300.0,21.2201,21.2298,21.2008,21.2008,39300.0
2011-03-30 10:30:00,21.93,21.93,21.88,21.88,14400.0,21.2008,21.2008,21.1524,21.1524,14400.0
2011-03-30 10:40:00,21.88,21.91,21.88,21.91,6600.0,21.1524,21.1814,21.1524,21.1814,6600.0
2011-03-30 10:50:00,21.91,21.93,21.91,21.93,13800.0,21.1814,21.2008,21.1814,21.2008,13800.0
2011-03-30 11:00:00,21.93,21.97,21.93,21.97,8100.0,21.2008,21.2394,21.2008,21.2394,8100.0
2011-03-30 11:10:00,21.98,22.02,21.98,22.02,6900.0,21.2491,21.2878,21.2491,21.2878,6900.0
2011-03-30 11:20:00,22.02,22.02,22.0,22.0,6600.0,21.2878,21.2878,21.2684,21.2684,6600.0
2011-03-30 11:30:00,22.0,22.0,21.97,21.97,4200.0,21.2684,21.2684,21.2394,21.2394,4200.0
2011-03-30 11:40:00,21.98,21.98,21.98,21.98,5100.0,21.2491,21.2491,21.2491,21.2491,5100.0
2011-03-30 11:50:00,21.97,21.97,21.97,21.97,1200.0,21.2394,21.2394,21.2394,21.2394,1200.0
2011-03-30 12:00:00,21.99,21.99,21.99,21.99,10200.0,21.2588,21.2588,21.2588,21.2588,10200.0
2011-03-30 12:10:00,21.98,21.99,21.98,21.98,3300.0,21.2491,21.2588,21.2491,21.2491,3300.0
2011-03-30 12:20:00,21.97,21.97,21.97,21.97,6300.0,21.2394,21.2394,21.2394,21.2394,6300.0
2011-03-30 12:30:00,21.97,21.97,21.97,21.97,1800.0,21.2394,21.2394,21.2394,21.2394,1800.0
2011-03-30 12:40:00,21.97,21.98,21.97,21.97,6000.0,21.2394,21.2491,21.2394,21.2394,6000.0
2011-03-30 12:50:00,21.97,21.98,21.97,21.98,4200.0,21.2394,21.2491,21.2394,21.2491,4200.0
2011-03-30 13:00:00,21.98,21.99,21.98,21.99,3000.0,21.2491,21.2588,21.2491,21.2588,3000.0
2011-03-30 13:10:00,21.99,22.01,21.98,22.0,454800.0,21.2588,21.2781,21.2491,21.2684,454800.0
2011-03-30 13:20:00,21.98,21.98,21.98,21.98,2400.0,21.2491,21.2491,21.2491,21.2491,2400.0
2011-03-30 13:30:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 13:40:00,21.98,21.99,21.98,21.98,10200.0,21.2491,21.2588,21.2491,21.2491,10200.0
2011-03-30 13:50:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-03-30 14:00:00,21.96,21.99,21.96,21.99,2100.0,21.2298,21.2588,21.2298,21.2588,2100.0
2011-03-30 14:10:00,21.98,21.98,21.98,21.98,3900.0,21.2491,21.2491,21.2491,21.2491,3900.0
2011-03-30 14:20:00,22.0,22.01,22.0,22.01,3000.0,21.2684,21.2781,21.2684,21.2781,3000.0
2011-03-30 14:30:00,22.02,22.03,22.02,22.03,4800.0,21.2878,21.2974,21.2878,21.2974,4800.0
2011-03-30 14:40:00,22.02,22.02,22.01,22.01,4200.0,21.2878,21.2878,21.2781,21.2781,4200.0
2011-03-30 14:50:00,22.02,22.02,22.0,22.02,6300.0,21.2878,21.2878,21.2684,21.2878,6300.0
2011-03-30 15:00:00,22.01,22.02,22.01,22.02,8100.0,21.2781,21.2878,21.2781,21.2878,8100.0
2011-03-30 15:10:00,22.02,22.03,22.02,22.03,7500.0,21.2878,21.2974,21.2878,21.2974,7500.0
2011-03-30 15:20:00,22.03,22.04,22.03,22.04,12000.0,21.2974,21.3071,21.2974,21.3071,12000.0
2011-03-30 15:30:00,22.03,22.04,22.03,22.03,6600.0,21.2974,21.3071,21.2974,21.2974,6600.0
2011-03-30 15:40:00,22.02,22.03,21.99,21.99,14400.0,21.2878,21.2974,21.2588,21.2588,14400.0
2011-03-30 15:50:00,21.99,22.01,21.99,22.0,28200.0,21.2588,21.2781,21.2588,21.2684,28200.0
2011-03-31 09:30:00,22.06,22.15,22.05,22.12,33300.0,21.3265,21.4135,21.3168,21.3845,33300.0
2011-03-31 09:40:00,22.11,22.15,22.11,22.14,7200.0,21.3748,21.4135,21.3748,21.4038,7200.0
2011-03-31 09:50:00,22.12,22.13,22.09,22.1,6000.0,21.3845,21.3941,21.3555,21.3651,6000.0
2011-03-31 10:00:00,22.11,22.13,22.08,22.1,3600.0,21.3748,21.3941,21.3458,21.3651,3600.0
2011-03-31 10:10:00,22.11,22.13,22.1,22.12,10500.0,21.3748,21.3941,21.3651,21.3845,10500.0
2011-03-31 10:20:00,22.13,22.15,22.13,22.14,40800.0,21.3941,21.4135,21.3941,21.4038,40800.0
2011-03-31 10:30:00,22.15,22.17,22.15,22.16,11400.0,21.4135,21.4328,21.4135,21.4231,11400.0
2011-03-31 10:40:00,22.15,22.15,22.15,22.15,18300.0,21.4135,21.4135,21.4135,21.4135,18300.0
2011-03-31 10:50:00,22.13,22.15,22.13,22.14,6600.0,21.3941,21.4135,21.3941,21.4038,6600.0
2011-03-31 11:00:00,22.15,22.15,22.13,22.13,6900.0,21.4135,21.4135,21.3941,21.3941,6900.0
2011-03-31 11:10:00,22.12,22.13,22.12,22.12,5100.0,21.3845,21.3941,21.3845,21.3845,5100.0
2011-03-31 11:20:00,22.12,22.12,22.1,22.11,13500.0,21.3845,21.3845,21.3651,21.3748,13500.0
2011-03-31 11:30:00,22.1,22.1,22.08,22.08,4800.0,21.3651,21.3651,21.3458,21.3458,4800.0
2011-03-31 11:40:00,22.08,22.09,22.08,22.09,8100.0,21.3458,21.3555,21.3458,21.3555,8100.0
2011-03-31 11:50:00,22.1,22.11,22.1,22.1,5700.0,21.3651,21.3748,21.3651,21.3651,5700.0
2011-03-31 12:00:00,22.11,22.12,22.11,22.11,2100.0,21.3748,21.3845,21.3748,21.3748,2100.0
2011-03-31 12:10:00,22.11,22.11,22.11,22.11,600.0,21.3748,21.3748,21.3748,21.3748,600.0
2011-03-31 12:20:00,22.12,22.13,22.12,22.12,2400.0,21.3845,21.3941,21.3845,21.3845,2400.0
2011-03-31 12:30:00,22.15,22.15,22.13,22.13,900.0,21.4135,21.4135,21.3941,21.3941,900.0
2011-03-31 12:40:00,22.14,22.14,22.14,22.14,1500.0,21.4038,21.4038,21.4038,21.4038,1500.0
2011-03-31 12:50:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2011-03-31 13:00:00,22.16,22.16,22.16,22.16,900.0,21.4231,21.4231,21.4231,21.4231,900.0
2011-03-31 13:10:00,22.16,22.16,22.14,22.15,1800.0,21.4231,21.4231,21.4038,21.4135,1800.0
2011-03-31 13:20:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:30:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:40:00,22.14,22.16,22.14,22.16,3300.0,21.4038,21.4231,21.4038,21.4231,3300.0
2011-03-31 13:50:00,22.16,22.16,22.16,22.16,0.0,21.4231,21.4231,21.4231,21.4231,0.0
2011-03-31 14:00:00,22.16,22.16,22.16,22.16,300.0,21.4231,21.4231,21.4231,21.4231,300.0
2011-03-31 14:10:00,22.19,22.2,22.18,22.2,8100.0,21.4521,21.4618,21.4425,21.4618,8100.0
2011-03-31 14:20:00,22.18,22.18,22.18,22.18,2700.0,21.4425,21.4425,21.4425,21.4425,2700.0
2011-03-31 14:30:00,22.18,22.18,22.18,22.18,600.0,21.4425,21.4425,21.4425,21.4425,600.0
2011-03-31 14:40:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-03-31 14:50:00,22.2,22.2,22.2,22.2,1200.0,21.4618,21.4618,21.4618,21.4618,1200.0
2011-03-31 15:00:00,22.19,22.21,22.19,22.21,3600.0,21.4521,21.4715,21.4521,21.4715,3600.0
2011-03-31 15:10:00,22.21,22.22,22.21,22.22,1800.0,21.4715,21.4811,21.4715,21.4811,1800.0
2011-03-31 15:20:00,22.22,22.22,22.22,22.22,2400.0,21.4811,21.4811,21.4811,21.4811,2400.0
2011-03-31 15:30:00,22.22,22.22,22.2,22.21,4200.0,21.4811,21.4811,21.4618,21.4715,4200.0
2011-03-31 15:40:00,22.22,22.24,22.21,22.24,24000.0,21.4811,21.5005,21.4715,21.5005,24000.0
2011-03-31 15:50:00,22.24,22.26,22.24,22.26,18300.0,21.5005,21.5198,21.5005,21.5198,18300.0
2011-04-01 09:30:00,22.4,22.4,22.28,22.33,338400.0,21.6551,21.6551,21.5391,21.5875,338400.0
2011-04-01 09:40:00,22.32,22.33,22.29,22.29,123900.0,21.5778,21.5875,21.5488,21.5488,123900.0
2011-04-01 09:50:00,22.28,22.3,22.28,22.3,2400.0,21.5391,21.5585,21.5391,21.5585,2400.0
2011-04-01 10:00:00,22.3,22.3,22.29,22.29,5700.0,21.5585,21.5585,21.5488,21.5488,5700.0
2011-04-01 10:10:00,22.28,22.29,22.28,22.29,600.0,21.5391,21.5488,21.5391,21.5488,600.0
2011-04-01 10:20:00,22.35,22.38,22.35,22.36,94200.0,21.6068,21.6358,21.6068,21.6165,94200.0
2011-04-01 10:30:00,22.41,22.41,22.39,22.39,4500.0,21.6648,21.6648,21.6455,21.6455,4500.0
2011-04-01 10:40:00,22.38,22.38,22.37,22.37,600.0,21.6358,21.6358,21.6261,21.6261,600.0
2011-04-01 10:50:00,22.38,22.38,22.38,22.38,600.0,21.6358,21.6358,21.6358,21.6358,600.0
2011-04-01 11:00:00,22.39,22.39,22.38,22.38,3000.0,21.6455,21.6455,21.6358,21.6358,3000.0
2011-04-01 11:10:00,22.37,22.39,22.37,22.37,3000.0,21.6261,21.6455,21.6261,21.6261,3000.0
2011-04-01 11:20:00,22.38,22.38,22.37,22.37,3900.0,21.6358,21.6358,21.6261,21.6261,3900.0
2011-04-01 11:30:00,22.39,22.39,22.39,22.39,300.0,21.6455,21.6455,21.6455,21.6455,300.0
2011-04-01 11:40:00,22.38,22.38,22.38,22.38,600.0,21.6358,21.6358,21.6358,21.6358,600.0
2011-04-01 11:50:00,22.37,22.38,22.37,22.37,225000.0,21.6261,21.6358,21.6261,21.6261,225000.0
2011-04-01 12:00:00,22.37,22.37,22.37,22.37,21000.0,21.6261,21.6261,21.6261,21.6261,21000.0
2011-04-01 12:10:00,22.35,22.37,22.35,22.37,3600.0,21.6068,21.6261,21.6068,21.6261,3600.0
2011-04-01 12:20:00,22.37,22.38,22.37,22.38,900.0,21.6261,21.6358,21.6261,21.6358,900.0
2011-04-01 12:30:00,22.38,22.38,22.38,22.38,30000.0,21.6358,21.6358,21.6358,21.6358,30000.0
2011-04-01 12:40:00,22.4,22.4,22.36,22.37,63600.0,21.6551,21.6551,21.6165,21.6261,63600.0
2011-04-01 12:50:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 13:00:00,22.38,22.38,22.37,22.37,600.0,21.6358,21.6358,21.6261,21.6261,600.0
2011-04-01 13:10:00,22.37,22.37,22.37,22.37,900.0,21.6261,21.6261,21.6261,21.6261,900.0
2011-04-01 13:20:00,22.38,22.38,22.37,22.37,900.0,21.6358,21.6358,21.6261,21.6261,900.0
2011-04-01 13:30:00,22.38,22.39,22.38,22.39,1800.0,21.6358,21.6455,21.6358,21.6455,1800.0
2011-04-01 13:40:00,22.4,22.4,22.38,22.38,16200.0,21.6551,21.6551,21.6358,21.6358,16200.0
2011-04-01 13:50:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 14:00:00,22.4,22.4,22.39,22.4,15300.0,21.6551,21.6551,21.6455,21.6551,15300.0
2011-04-01 14:10:00,22.39,22.4,22.39,22.4,3900.0,21.6455,21.6551,21.6455,21.6551,3900.0
2011-04-01 14:20:00,22.4,22.4,22.39,22.39,900.0,21.6551,21.6551,21.6455,21.6455,900.0
2011-04-01 14:30:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 14:40:00,22.36,22.36,22.33,22.33,47700.0,21.6165,21.6165,21.5875,21.5875,47700.0
2011-04-01 14:50:00,22.35,22.35,22.33,22.34,1200.0,21.6068,21.6068,21.5875,21.5971,1200.0
2011-04-01 15:00:00,22.35,22.35,22.34,22.34,600.0,21.6068,21.6068,21.5971,21.5971,600.0
2011-04-01 15:10:00,22.33,22.33,22.31,22.33,900.0,21.5875,21.5875,21.5681,21.5875,900.0
2011-04-01 15:20:00,22.34,22.36,22.34,22.36,1800.0,21.5971,21.6165,21.5971,21.6165,1800.0
2011-04-01 15:30:00,22.36,22.36,22.35,22.35,900.0,21.6165,21.6165,21.6068,21.6068,900.0
2011-04-01 15:40:00,22.36,22.39,22.36,22.37,3900.0,21.6165,21.6455,21.6165,21.6261,3900.0
2011-04-01 15:50:00,22.37,22.41,22.37,22.4,14700.0,21.6261,21.6648,21.6261,21.6551,14700.0
2011-04-04 09:30:00,22.51,22.53,22.43,22.49,15000.0,21.7615,21.7808,21.6841,21.7422,15000.0
2011-04-04 09:40:00,22.46,22.46,22.45,22.46,8700.0,21.7132,21.7132,21.7035,21.7132,8700.0
2011-04-04 09:50:00,22.46,22.46,22.43,22.43,6300.0,21.7132,21.7132,21.6841,21.6841,6300.0
2011-04-04 10:00:00,22.42,22.42,22.42,22.42,1800.0,21.6745,21.6745,21.6745,21.6745,1800.0
2011-04-04 10:10:00,22.42,22.43,22.42,22.43,4800.0,21.6745,21.6841,21.6745,21.6841,4800.0
2011-04-04 10:20:00,22.43,22.43,22.43,22.43,300.0,21.6841,21.6841,21.6841,21.6841,300.0
2011-04-04 10:30:00,22.44,22.46,22.44,22.46,3300.0,21.6938,21.7132,21.6938,21.7132,3300.0
2011-04-04 10:40:00,22.47,22.47,22.46,22.47,6900.0,21.7228,21.7228,21.7132,21.7228,6900.0
2011-04-04 10:50:00,22.45,22.45,22.45,22.45,8100.0,21.7035,21.7035,21.7035,21.7035,8100.0
2011-04-04 11:00:00,22.45,22.46,22.45,22.46,2400.0,21.7035,21.7132,21.7035,21.7132,2400.0
2011-04-04 11:10:00,22.47,22.49,22.46,22.49,3300.0,21.7228,21.7422,21.7132,21.7422,3300.0
2011-04-04 11:20:00,22.48,22.49,22.48,22.49,4800.0,21.7325,21.7422,21.7325,21.7422,4800.0
2011-04-04 11:30:00,22.49,22.49,22.48,22.48,7500.0,21.7422,21.7422,21.7325,21.7325,7500.0
2011-04-04 11:40:00,22.47,22.49,22.47,22.49,5400.0,21.7228,21.7422,21.7228,21.7422,5400.0
2011-04-04 11:50:00,22.48,22.5,22.47,22.49,9600.0,21.7325,21.7518,21.7228,21.7422,9600.0
2011-04-04 12:00:00,22.49,22.49,22.49,22.49,600.0,21.7422,21.7422,21.7422,21.7422,600.0
2011-04-04 12:10:00,22.48,22.48,22.48,22.48,300.0,21.7325,21.7325,21.7325,21.7325,300.0
2011-04-04 12:20:00,22.48,22.48,22.48,22.48,300.0,21.7325,21.7325,21.7325,21.7325,300.0
2011-04-04 12:30:00,22.48,22.48,22.48,22.48,0.0,21.7325,21.7325,21.7325,21.7325,0.0
2011-04-04 12:40:00,22.48,22.48,22.46,22.46,6900.0,21.7325,21.7325,21.7132,21.7132,6900.0
2011-04-04 12:50:00,22.43,22.43,22.43,22.43,2100.0,21.6841,21.6841,21.6841,21.6841,2100.0
2011-04-04 13:00:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 13:10:00,22.43,22.43,22.43,22.43,900.0,21.6841,21.6841,21.6841,21.6841,900.0
2011-04-04 13:20:00,22.42,22.42,22.42,22.42,1500.0,21.6745,21.6745,21.6745,21.6745,1500.0
2011-04-04 13:30:00,22.42,22.42,22.4,22.4,3300.0,21.6745,21.6745,21.6551,21.6551,3300.0
2011-04-04 13:40:00,22.43,22.43,22.41,22.41,15900.0,21.6841,21.6841,21.6648,21.6648,15900.0
2011-04-04 13:50:00,22.41,22.42,22.41,22.42,900.0,21.6648,21.6745,21.6648,21.6745,900.0
2011-04-04 14:00:00,22.42,22.45,22.42,22.45,3900.0,21.6745,21.7035,21.6745,21.7035,3900.0
2011-04-04 14:10:00,22.45,22.45,22.45,22.45,0.0,21.7035,21.7035,21.7035,21.7035,0.0
2011-04-04 14:20:00,22.44,22.44,22.42,22.43,2400.0,21.6938,21.6938,21.6745,21.6841,2400.0
2011-04-04 14:30:00,22.43,22.44,22.43,22.43,6000.0,21.6841,21.6938,21.6841,21.6841,6000.0
2011-04-04 14:40:00,22.42,22.42,22.41,22.42,52800.0,21.6745,21.6745,21.6648,21.6745,52800.0
2011-04-04 14:50:00,22.42,22.42,22.41,22.41,2100.0,21.6745,21.6745,21.6648,21.6648,2100.0
2011-04-04 15:00:00,22.41,22.41,22.4,22.4,5400.0,21.6648,21.6648,21.6551,21.6551,5400.0
2011-04-04 15:10:00,22.4,22.4,22.4,22.4,11100.0,21.6551,21.6551,21.6551,21.6551,11100.0
2011-04-04 15:20:00,22.4,22.4,22.4,22.4,7500.0,21.6551,21.6551,21.6551,21.6551,7500.0
2011-04-04 15:30:00,22.4,22.41,22.4,22.41,4200.0,21.6551,21.6648,21.6551,21.6648,4200.0
2011-04-04 15:40:00,22.42,22.43,22.42,22.43,9300.0,21.6745,21.6841,21.6745,21.6841,9300.0
2011-04-04 15:50:00,22.44,22.45,22.42,22.42,24000.0,21.6938,21.7035,21.6745,21.6745,24000.0
2011-04-05 09:30:00,22.5,22.62,22.49,22.59,52500.0,21.7518,21.8678,21.7422,21.8388,52500.0
2011-04-05 09:40:00,22.59,22.62,22.56,22.62,75000.0,21.8388,21.8678,21.8098,21.8678,75000.0
2011-04-05 09:50:00,22.62,22.64,22.62,22.63,14100.0,21.8678,21.8872,21.8678,21.8775,14100.0
2011-04-05 10:00:00,22.62,22.63,22.57,22.58,69300.0,21.8678,21.8775,21.8195,21.8292,69300.0
2011-04-05 10:10:00,22.57,22.58,22.57,22.58,7800.0,21.8195,21.8292,21.8195,21.8292,7800.0
2011-04-05 10:20:00,22.67,22.67,22.67,22.67,600.0,21.9162,21.9162,21.9162,21.9162,600.0
2011-04-05 10:30:00,22.71,22.71,22.7,22.71,900.0,21.9548,21.9548,21.9452,21.9548,900.0
2011-04-05 10:40:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-05 10:50:00,22.7,22.73,22.7,22.73,4500.0,21.9452,21.9742,21.9452,21.9742,4500.0
2011-04-05 11:00:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:10:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:20:00,22.75,22.77,22.75,22.77,13800.0,21.9935,22.0128,21.9935,22.0128,13800.0
2011-04-05 11:30:00,22.77,22.81,22.77,22.8,6600.0,22.0128,22.0515,22.0128,22.0418,6600.0
2011-04-05 11:40:00,22.81,22.81,22.81,22.81,1500.0,22.0515,22.0515,22.0515,22.0515,1500.0
2011-04-05 11:50:00,22.8,22.83,22.8,22.83,1500.0,22.0418,22.0708,22.0418,22.0708,1500.0
2011-04-05 12:00:00,22.8,22.81,22.79,22.79,4800.0,22.0418,22.0515,22.0322,22.0322,4800.0
2011-04-05 12:10:00,22.8,22.81,22.78,22.8,32700.0,22.0418,22.0515,22.0225,22.0418,32700.0
2011-04-05 12:20:00,22.8,22.8,22.8,22.8,2400.0,22.0418,22.0418,22.0418,22.0418,2400.0
2011-04-05 12:30:00,22.8,22.82,22.79,22.82,5700.0,22.0418,22.0612,22.0322,22.0612,5700.0
2011-04-05 12:40:00,22.8,22.84,22.8,22.84,1800.0,22.0418,22.0805,22.0418,22.0805,1800.0
2011-04-05 12:50:00,22.84,22.85,22.84,22.85,28200.0,22.0805,22.0902,22.0805,22.0902,28200.0
2011-04-05 13:00:00,22.86,22.86,22.86,22.86,1800.0,22.0999,22.0999,22.0999,22.0999,1800.0
2011-04-05 13:10:00,22.87,22.87,22.85,22.85,3300.0,22.1095,22.1095,22.0902,22.0902,3300.0
2011-04-05 13:20:00,22.83,22.85,22.83,22.85,7200.0,22.0708,22.0902,22.0708,22.0902,7200.0
2011-04-05 13:30:00,22.85,22.87,22.85,22.86,2400.0,22.0902,22.1095,22.0902,22.0999,2400.0
2011-04-05 13:40:00,22.87,22.88,22.86,22.86,13200.0,22.1095,22.1192,22.0999,22.0999,13200.0
2011-04-05 13:50:00,22.87,22.87,22.86,22.87,4500.0,22.1095,22.1095,22.0999,22.1095,4500.0
2011-04-05 14:00:00,22.87,22.87,22.82,22.82,14400.0,22.1095,22.1095,22.0612,22.0612,14400.0
2011-04-05 14:10:00,22.83,22.85,22.83,22.84,4500.0,22.0708,22.0902,22.0708,22.0805,4500.0
2011-04-05 14:20:00,22.84,22.85,22.83,22.84,5100.0,22.0805,22.0902,22.0708,22.0805,5100.0
2011-04-05 14:30:00,22.85,22.85,22.82,22.82,15600.0,22.0902,22.0902,22.0612,22.0612,15600.0
2011-04-05 14:40:00,22.82,22.82,22.8,22.81,2700.0,22.0612,22.0612,22.0418,22.0515,2700.0
2011-04-05 14:50:00,22.82,22.82,22.79,22.81,23700.0,22.0612,22.0612,22.0322,22.0515,23700.0
2011-04-05 15:00:00,22.81,22.81,22.8,22.8,1500.0,22.0515,22.0515,22.0418,22.0418,1500.0
2011-04-05 15:10:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-05 15:20:00,22.76,22.76,22.76,22.76,7500.0,22.0032,22.0032,22.0032,22.0032,7500.0
2011-04-05 15:30:00,22.76,22.77,22.74,22.76,13800.0,22.0032,22.0128,21.9838,22.0032,13800.0
2011-04-05 15:40:00,22.76,22.77,22.76,22.76,5100.0,22.0032,22.0128,22.0032,22.0032,5100.0
2011-04-05 15:50:00,22.76,22.78,22.75,22.77,41100.0,22.0032,22.0225,21.9935,22.0128,41100.0
2011-04-06 09:30:00,22.87,22.96,22.87,22.94,42300.0,22.1095,22.1965,22.1095,22.1772,42300.0
2011-04-06 09:40:00,22.96,22.96,22.92,22.96,24300.0,22.1965,22.1965,22.1579,22.1965,24300.0
2011-04-06 09:50:00,22.97,22.98,22.91,22.91,5700.0,22.2062,22.2159,22.1482,22.1482,5700.0
2011-04-06 10:00:00,22.92,22.97,22.92,22.97,903600.0,22.1579,22.2062,22.1579,22.2062,903600.0
2011-04-06 10:10:00,22.97,22.97,22.92,22.92,24000.0,22.2062,22.2062,22.1579,22.1579,24000.0
2011-04-06 10:20:00,22.91,22.93,22.91,22.93,6600.0,22.1482,22.1675,22.1482,22.1675,6600.0
2011-04-06 10:30:00,22.93,22.96,22.91,22.91,19500.0,22.1675,22.1965,22.1482,22.1482,19500.0
2011-04-06 10:40:00,22.91,22.97,22.9,22.96,178800.0,22.1482,22.2062,22.1385,22.1965,178800.0
2011-04-06 10:50:00,22.96,22.97,22.91,22.91,21600.0,22.1965,22.2062,22.1482,22.1482,21600.0
2011-04-06 11:00:00,22.91,22.91,22.83,22.83,38400.0,22.1482,22.1482,22.0708,22.0708,38400.0
2011-04-06 11:10:00,22.82,22.82,22.81,22.82,24900.0,22.0612,22.0612,22.0515,22.0612,24900.0
2011-04-06 11:20:00,22.81,22.84,22.81,22.82,23700.0,22.0515,22.0805,22.0515,22.0612,23700.0
2011-04-06 11:30:00,22.83,22.83,22.78,22.79,21000.0,22.0708,22.0708,22.0225,22.0322,21000.0
2011-04-06 11:40:00,22.79,22.8,22.77,22.8,24000.0,22.0322,22.0418,22.0128,22.0418,24000.0
2011-04-06 11:50:00,22.8,22.82,22.78,22.78,24000.0,22.0418,22.0612,22.0225,22.0225,24000.0
2011-04-06 12:00:00,22.75,22.75,22.74,22.75,1500.0,21.9935,21.9935,21.9838,21.9935,1500.0
2011-04-06 12:10:00,22.76,22.77,22.75,22.75,40200.0,22.0032,22.0128,21.9935,21.9935,40200.0
2011-04-06 12:20:00,22.75,22.76,22.75,22.75,30000.0,21.9935,22.0032,21.9935,21.9935,30000.0
2011-04-06 12:30:00,22.71,22.72,22.71,22.72,2700.0,21.9548,21.9645,21.9548,21.9645,2700.0
2011-04-06 12:40:00,22.71,22.72,22.71,22.71,10500.0,21.9548,21.9645,21.9548,21.9548,10500.0
2011-04-06 12:50:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-06 13:00:00,22.7,22.72,22.7,22.72,5700.0,21.9452,21.9645,21.9452,21.9645,5700.0
2011-04-06 13:10:00,22.72,22.73,22.72,22.73,6900.0,21.9645,21.9742,21.9645,21.9742,6900.0
2011-04-06 13:20:00,22.72,22.72,22.72,22.72,600.0,21.9645,21.9645,21.9645,21.9645,600.0
2011-04-06 13:30:00,22.72,22.73,22.72,22.73,4800.0,21.9645,21.9742,21.9645,21.9742,4800.0
2011-04-06 13:40:00,22.71,22.71,22.71,22.71,900.0,21.9548,21.9548,21.9548,21.9548,900.0
2011-04-06 13:50:00,22.72,22.73,22.71,22.72,7800.0,21.9645,21.9742,21.9548,21.9645,7800.0
2011-04-06 14:00:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-06 14:10:00,22.78,22.79,22.78,22.79,1500.0,22.0225,22.0322,22.0225,22.0322,1500.0
2011-04-06 14:20:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-06 14:30:00,22.78,22.78,22.78,22.78,3300.0,22.0225,22.0225,22.0225,22.0225,3300.0
2011-04-06 14:40:00,22.79,22.8,22.79,22.8,1500.0,22.0322,22.0418,22.0322,22.0418,1500.0
2011-04-06 14:50:00,22.82,22.82,22.81,22.81,1200.0,22.0612,22.0612,22.0515,22.0515,1200.0
2011-04-06 15:00:00,22.81,22.81,22.81,22.81,600.0,22.0515,22.0515,22.0515,22.0515,600.0
2011-04-06 15:10:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-06 15:20:00,22.82,22.82,22.8,22.8,1200.0,22.0612,22.0612,22.0418,22.0418,1200.0
2011-04-06 15:30:00,22.79,22.8,22.79,22.8,17400.0,22.0322,22.0418,22.0322,22.0418,17400.0
2011-04-06 15:40:00,22.8,22.81,22.8,22.81,6300.0,22.0418,22.0515,22.0418,22.0515,6300.0
2011-04-06 15:50:00,22.81,22.81,22.79,22.8,9000.0,22.0515,22.0515,22.0322,22.0418,9000.0
2011-04-07 09:30:00,22.96,22.96,22.75,22.77,20400.0,22.1965,22.1965,21.9935,22.0128,20400.0
2011-04-07 09:40:00,22.8,22.88,22.8,22.87,40200.0,22.0418,22.1192,22.0418,22.1095,40200.0
2011-04-07 09:50:00,22.89,22.89,22.88,22.88,1200.0,22.1289,22.1289,22.1192,22.1192,1200.0
2011-04-07 10:00:00,22.9,22.9,22.86,22.86,6300.0,22.1385,22.1385,22.0999,22.0999,6300.0
2011-04-07 10:10:00,22.86,22.86,22.86,22.86,0.0,22.0999,22.0999,22.0999,22.0999,0.0
2011-04-07 10:20:00,22.84,22.84,22.84,22.84,600.0,22.0805,22.0805,22.0805,22.0805,600.0
2011-04-07 10:30:00,22.84,22.85,22.79,22.8,5100.0,22.0805,22.0902,22.0322,22.0418,5100.0
2011-04-07 10:40:00,22.81,22.81,22.68,22.73,9000.0,22.0515,22.0515,21.9258,21.9742,9000.0
2011-04-07 10:50:00,22.76,22.78,22.76,22.78,6300.0,22.0032,22.0225,22.0032,22.0225,6300.0
2011-04-07 11:00:00,22.78,22.81,22.78,22.81,9300.0,22.0225,22.0515,22.0225,22.0515,9300.0
2011-04-07 11:10:00,22.8,22.82,22.79,22.79,10200.0,22.0418,22.0612,22.0322,22.0322,10200.0
2011-04-07 11:20:00,22.78,22.8,22.77,22.77,12000.0,22.0225,22.0418,22.0128,22.0128,12000.0
2011-04-07 11:30:00,22.76,22.76,22.68,22.72,126000.0,22.0032,22.0032,21.9258,21.9645,126000.0
2011-04-07 11:40:00,22.7,22.7,22.68,22.68,1200.0,21.9452,21.9452,21.9258,21.9258,1200.0
2011-04-07 11:50:00,22.67,22.68,22.67,22.67,15900.0,21.9162,21.9258,21.9162,21.9162,15900.0
2011-04-07 12:00:00,22.74,22.75,22.72,22.73,23700.0,21.9838,21.9935,21.9645,21.9742,23700.0
2011-04-07 12:10:00,22.78,22.78,22.78,22.78,600.0,22.0225,22.0225,22.0225,22.0225,600.0
2011-04-07 12:20:00,22.77,22.77,22.77,22.77,600.0,22.0128,22.0128,22.0128,22.0128,600.0
2011-04-07 12:30:00,22.76,22.76,22.76,22.76,900.0,22.0032,22.0032,22.0032,22.0032,900.0
2011-04-07 12:40:00,22.81,22.81,22.81,22.81,900.0,22.0515,22.0515,22.0515,22.0515,900.0
2011-04-07 12:50:00,22.8,22.8,22.79,22.79,900.0,22.0418,22.0418,22.0322,22.0322,900.0
2011-04-07 13:00:00,22.79,22.81,22.78,22.81,27900.0,22.0322,22.0515,22.0225,22.0515,27900.0
2011-04-07 13:10:00,22.79,22.79,22.77,22.77,600.0,22.0322,22.0322,22.0128,22.0128,600.0
2011-04-07 13:20:00,22.76,22.76,22.76,22.76,600.0,22.0032,22.0032,22.0032,22.0032,600.0
2011-04-07 13:30:00,22.76,22.76,22.76,22.76,900.0,22.0032,22.0032,22.0032,22.0032,900.0
2011-04-07 13:40:00,22.74,22.74,22.73,22.73,2700.0,21.9838,21.9838,21.9742,21.9742,2700.0
2011-04-07 13:50:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 14:00:00,22.75,22.75,22.75,22.75,900.0,21.9935,21.9935,21.9935,21.9935,900.0
2011-04-07 14:10:00,22.74,22.74,22.73,22.73,2700.0,21.9838,21.9838,21.9742,21.9742,2700.0
2011-04-07 14:20:00,22.74,22.74,22.73,22.73,1800.0,21.9838,21.9838,21.9742,21.9742,1800.0
2011-04-07 14:30:00,22.74,22.74,22.73,22.74,5400.0,21.9838,21.9838,21.9742,21.9838,5400.0
2011-04-07 14:40:00,22.73,22.74,22.73,22.74,600.0,21.9742,21.9838,21.9742,21.9838,600.0
2011-04-07 14:50:00,22.75,22.75,22.75,22.75,1800.0,21.9935,21.9935,21.9935,21.9935,1800.0
2011-04-07 15:00:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-07 15:10:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-07 15:20:00,22.74,22.74,22.73,22.73,10800.0,21.9838,21.9838,21.9742,21.9742,10800.0
2011-04-07 15:30:00,22.72,22.72,22.72,22.72,1200.0,21.9645,21.9645,21.9645,21.9645,1200.0
2011-04-07 15:40:00,22.73,22.75,22.73,22.75,900.0,21.9742,21.9935,21.9742,21.9935,900.0
2011-04-07 15:50:00,22.73,22.73,22.71,22.73,13200.0,21.9742,21.9742,21.9548,21.9742,13200.0
2011-04-08 09:30:00,22.96,22.96,22.76,22.84,48900.0,22.1965,22.1965,22.0032,22.0805,48900.0
2011-04-08 09:40:00,22.82,22.85,22.82,22.82,30900.0,22.0612,22.0902,22.0612,22.0612,30900.0
2011-04-08 09:50:00,22.82,22.85,22.76,22.8,20700.0,22.0612,22.0902,22.0032,22.0418,20700.0
2011-04-08 10:00:00,22.81,22.81,22.79,22.79,20700.0,22.0515,22.0515,22.0322,22.0322,20700.0
2011-04-08 10:10:00,22.79,22.8,22.78,22.78,61200.0,22.0322,22.0418,22.0225,22.0225,61200.0
2011-04-08 10:20:00,22.78,22.78,22.78,22.78,0.0,22.0225,22.0225,22.0225,22.0225,0.0
2011-04-08 10:30:00,22.76,22.76,22.75,22.75,1800.0,22.0032,22.0032,21.9935,21.9935,1800.0
2011-04-08 10:40:00,22.77,22.79,22.77,22.79,2100.0,22.0128,22.0322,22.0128,22.0322,2100.0
2011-04-08 10:50:00,22.78,22.78,22.76,22.76,2700.0,22.0225,22.0225,22.0032,22.0032,2700.0
2011-04-08 11:00:00,22.73,22.73,22.73,22.73,2700.0,21.9742,21.9742,21.9742,21.9742,2700.0
2011-04-08 11:10:00,22.74,22.75,22.73,22.75,21900.0,21.9838,21.9935,21.9742,21.9935,21900.0
2011-04-08 11:20:00,22.75,22.75,22.75,22.75,900.0,21.9935,21.9935,21.9935,21.9935,900.0
2011-04-08 11:30:00,22.75,22.77,22.75,22.77,39300.0,21.9935,22.0128,21.9935,22.0128,39300.0
2011-04-08 11:40:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-08 11:50:00,22.8,22.8,22.8,22.8,900.0,22.0418,22.0418,22.0418,22.0418,900.0
2011-04-08 12:00:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 12:10:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-08 12:20:00,22.78,22.78,22.78,22.78,300.0,22.0225,22.0225,22.0225,22.0225,300.0
2011-04-08 12:30:00,22.78,22.83,22.78,22.83,3000.0,22.0225,22.0708,22.0225,22.0708,3000.0
2011-04-08 12:40:00,22.83,22.83,22.83,22.83,0.0,22.0708,22.0708,22.0708,22.0708,0.0
2011-04-08 12:50:00,22.79,22.79,22.79,22.79,1500.0,22.0322,22.0322,22.0322,22.0322,1500.0
2011-04-08 13:00:00,22.8,22.8,22.8,22.8,300.0,22.0418,22.0418,22.0418,22.0418,300.0
2011-04-08 13:10:00,22.81,22.81,22.81,22.81,300.0,22.0515,22.0515,22.0515,22.0515,300.0
2011-04-08 13:20:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-08 13:30:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-08 13:40:00,22.8,22.8,22.8,22.8,1200.0,22.0418,22.0418,22.0418,22.0418,1200.0
2011-04-08 13:50:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 14:00:00,22.78,22.79,22.78,22.79,600.0,22.0225,22.0322,22.0225,22.0322,600.0
2011-04-08 14:10:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-08 14:20:00,22.75,22.75,22.75,22.75,600.0,21.9935,21.9935,21.9935,21.9935,600.0
2011-04-08 14:30:00,22.74,22.74,22.72,22.72,900.0,21.9838,21.9838,21.9645,21.9645,900.0
2011-04-08 14:40:00,22.72,22.72,22.69,22.69,3300.0,21.9645,21.9645,21.9355,21.9355,3300.0
2011-04-08 14:50:00,22.68,22.7,22.65,22.65,31200.0,21.9258,21.9452,21.8968,21.8968,31200.0
2011-04-08 15:00:00,22.64,22.67,22.64,22.67,3600.0,21.8872,21.9162,21.8872,21.9162,3600.0
2011-04-08 15:10:00,22.67,22.68,22.67,22.67,15900.0,21.9162,21.9258,21.9162,21.9162,15900.0
2011-04-08 15:20:00,22.67,22.67,22.66,22.66,600.0,21.9162,21.9162,21.9065,21.9065,600.0
2011-04-08 15:30:00,22.7,22.7,22.7,22.7,900.0,21.9452,21.9452,21.9452,21.9452,900.0
2011-04-08 15:40:00,22.69,22.71,22.69,22.71,27300.0,21.9355,21.9548,21.9355,21.9548,27300.0
2011-04-08 15:50:00,22.71,22.74,22.71,22.72,135300.0,21.9548,21.9838,21.9548,21.9645,135300.0
2011-04-11 09:30:00,22.87,22.87,22.8,22.8,13800.0,22.1095,22.1095,22.0418,22.0418,13800.0
2011-04-11 09:40:00,22.77,22.77,22.74,22.77,25500.0,22.0128,22.0128,21.9838,22.0128,25500.0
2011-04-11 09:50:00,22.81,22.82,22.79,22.79,31800.0,22.0515,22.0612,22.0322,22.0322,31800.0
2011-04-11 10:00:00,22.81,22.81,22.8,22.81,6900.0,22.0515,22.0515,22.0418,22.0515,6900.0
2011-04-11 10:10:00,22.79,22.83,22.79,22.83,7500.0,22.0322,22.0708,22.0322,22.0708,7500.0
2011-04-11 10:20:00,22.81,22.81,22.79,22.79,1200.0,22.0515,22.0515,22.0322,22.0322,1200.0
2011-04-11 10:30:00,22.77,22.79,22.77,22.79,2400.0,22.0128,22.0322,22.0128,22.0322,2400.0
2011-04-11 10:40:00,22.78,22.8,22.78,22.8,2400.0,22.0225,22.0418,22.0225,22.0418,2400.0
2011-04-11 10:50:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-11 11:00:00,22.78,22.78,22.78,22.78,1500.0,22.0225,22.0225,22.0225,22.0225,1500.0
2011-04-11 11:10:00,22.79,22.83,22.78,22.82,30900.0,22.0322,22.0708,22.0225,22.0612,30900.0
2011-04-11 11:20:00,22.79,22.79,22.78,22.78,1500.0,22.0322,22.0322,22.0225,22.0225,1500.0
2011-04-11 11:30:00,22.77,22.77,22.74,22.74,4200.0,22.0128,22.0128,21.9838,21.9838,4200.0
2011-04-11 11:40:00,22.74,22.75,22.72,22.72,3900.0,21.9838,21.9935,21.9645,21.9645,3900.0
2011-04-11 11:50:00,22.72,22.73,22.72,22.72,5400.0,21.9645,21.9742,21.9645,21.9645,5400.0
2011-04-11 12:00:00,22.7,22.72,22.7,22.71,4200.0,21.9452,21.9645,21.9452,21.9548,4200.0
2011-04-11 12:10:00,22.71,22.72,22.7,22.7,5700.0,21.9548,21.9645,21.9452,21.9452,5700.0
2011-04-11 12:20:00,22.7,22.71,22.7,22.71,3000.0,21.9452,21.9548,21.9452,21.9548,3000.0
2011-04-11 12:30:00,22.72,22.72,22.7,22.7,30600.0,21.9645,21.9645,21.9452,21.9452,30600.0
2011-04-11 12:40:00,22.67,22.67,22.67,22.67,2700.0,21.9162,21.9162,21.9162,21.9162,2700.0
2011-04-11 12:50:00,22.68,22.68,22.67,22.67,4500.0,21.9258,21.9258,21.9162,21.9162,4500.0
2011-04-11 13:00:00,22.65,22.65,22.63,22.63,600.0,21.8968,21.8968,21.8775,21.8775,600.0
2011-04-11 13:10:00,22.63,22.63,22.6,22.6,26400.0,21.8775,21.8775,21.8485,21.8485,26400.0
2011-04-11 13:20:00,22.64,22.65,22.63,22.65,6000.0,21.8872,21.8968,21.8775,21.8968,6000.0
2011-04-11 13:30:00,22.64,22.65,22.64,22.64,1500.0,21.8872,21.8968,21.8872,21.8872,1500.0
2011-04-11 13:40:00,22.64,22.64,22.64,22.64,300.0,21.8872,21.8872,21.8872,21.8872,300.0
2011-04-11 13:50:00,22.65,22.67,22.65,22.67,600.0,21.8968,21.9162,21.8968,21.9162,600.0
2011-04-11 14:00:00,22.67,22.74,22.67,22.74,25200.0,21.9162,21.9838,21.9162,21.9838,25200.0
2011-04-11 14:10:00,22.73,22.73,22.73,22.73,9300.0,21.9742,21.9742,21.9742,21.9742,9300.0
2011-04-11 14:20:00,22.74,22.74,22.74,22.74,3300.0,21.9838,21.9838,21.9838,21.9838,3300.0
2011-04-11 14:30:00,22.75,22.75,22.73,22.73,1800.0,21.9935,21.9935,21.9742,21.9742,1800.0
2011-04-11 14:40:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-11 14:50:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-11 15:00:00,22.7,22.7,22.7,22.7,6000.0,21.9452,21.9452,21.9452,21.9452,6000.0
2011-04-11 15:10:00,22.7,22.7,22.66,22.68,13800.0,21.9452,21.9452,21.9065,21.9258,13800.0
2011-04-11 15:20:00,22.7,22.7,22.7,22.7,1200.0,21.9452,21.9452,21.9452,21.9452,1200.0
2011-04-11 15:30:00,22.69,22.7,22.69,22.7,4200.0,21.9355,21.9452,21.9355,21.9452,4200.0
2011-04-11 15:40:00,22.7,22.71,22.69,22.71,6000.0,21.9452,21.9548,21.9355,21.9548,6000.0
2011-04-11 15:50:00,22.73,22.76,22.71,22.76,18000.0,21.9742,22.0032,21.9548,22.0032,18000.0
2011-04-12 09:30:00,22.67,22.67,22.6,22.62,6900.0,21.9162,21.9162,21.8485,21.8678,6900.0
2011-04-12 09:40:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-12 09:50:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 10:00:00,22.68,22.72,22.67,22.67,16500.0,21.9258,21.9645,21.9162,21.9162,16500.0
2011-04-12 10:10:00,22.62,22.66,22.62,22.65,1800.0,21.8678,21.9065,21.8678,21.8968,1800.0
2011-04-12 10:20:00,22.64,22.67,22.64,22.67,2100.0,21.8872,21.9162,21.8872,21.9162,2100.0
2011-04-12 10:30:00,22.67,22.67,22.64,22.64,14400.0,21.9162,21.9162,21.8872,21.8872,14400.0
2011-04-12 10:40:00,22.68,22.68,22.65,22.65,21600.0,21.9258,21.9258,21.8968,21.8968,21600.0
2011-04-12 10:50:00,22.66,22.66,22.62,22.63,3000.0,21.9065,21.9065,21.8678,21.8775,3000.0
2011-04-12 11:00:00,22.62,22.63,22.61,22.61,8400.0,21.8678,21.8775,21.8582,21.8582,8400.0
2011-04-12 11:10:00,22.66,22.66,22.64,22.64,1200.0,21.9065,21.9065,21.8872,21.8872,1200.0
2011-04-12 11:20:00,22.64,22.64,22.64,22.64,900.0,21.8872,21.8872,21.8872,21.8872,900.0
2011-04-12 11:30:00,22.67,22.7,22.67,22.7,4500.0,21.9162,21.9452,21.9162,21.9452,4500.0
2011-04-12 11:40:00,22.7,22.7,22.7,22.7,1200.0,21.9452,21.9452,21.9452,21.9452,1200.0
2011-04-12 11:50:00,22.69,22.7,22.69,22.7,600.0,21.9355,21.9452,21.9355,21.9452,600.0
2011-04-12 12:00:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 12:10:00,22.69,22.69,22.69,22.69,300.0,21.9355,21.9355,21.9355,21.9355,300.0
2011-04-12 12:20:00,22.72,22.72,22.72,22.72,1500.0,21.9645,21.9645,21.9645,21.9645,1500.0
2011-04-12 12:30:00,22.73,22.73,22.71,22.71,900.0,21.9742,21.9742,21.9548,21.9548,900.0
2011-04-12 12:40:00,22.71,22.71,22.71,22.71,4800.0,21.9548,21.9548,21.9548,21.9548,4800.0
2011-04-12 12:50:00,22.72,22.72,22.69,22.69,2700.0,21.9645,21.9645,21.9355,21.9355,2700.0
2011-04-12 13:00:00,22.69,22.69,22.68,22.68,1200.0,21.9355,21.9355,21.9258,21.9258,1200.0
2011-04-12 13:10:00,22.67,22.67,22.67,22.67,300.0,21.9162,21.9162,21.9162,21.9162,300.0
2011-04-12 13:20:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-12 13:30:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 13:40:00,22.69,22.69,22.69,22.69,600.0,21.9355,21.9355,21.9355,21.9355,600.0
2011-04-12 13:50:00,22.72,22.72,22.72,22.72,600.0,21.9645,21.9645,21.9645,21.9645,600.0
2011-04-12 14:00:00,22.71,22.73,22.71,22.73,3900.0,21.9548,21.9742,21.9548,21.9742,3900.0
2011-04-12 14:10:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-12 14:20:00,22.71,22.72,22.71,22.72,10500.0,21.9548,21.9645,21.9548,21.9645,10500.0
2011-04-12 14:30:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-12 14:40:00,22.71,22.72,22.69,22.69,9600.0,21.9548,21.9645,21.9355,21.9355,9600.0
2011-04-12 14:50:00,22.69,22.7,22.68,22.7,3300.0,21.9355,21.9452,21.9258,21.9452,3300.0
2011-04-12 15:00:00,22.7,22.7,22.7,22.7,1500.0,21.9452,21.9452,21.9452,21.9452,1500.0
2011-04-12 15:10:00,22.7,22.7,22.69,22.69,900.0,21.9452,21.9452,21.9355,21.9355,900.0
2011-04-12 15:20:00,22.69,22.69,22.67,22.67,22500.0,21.9355,21.9355,21.9162,21.9162,22500.0
2011-04-12 15:30:00,22.66,22.67,22.66,22.67,3600.0,21.9065,21.9162,21.9065,21.9162,3600.0
2011-04-12 15:40:00,22.67,22.67,22.66,22.67,2700.0,21.9162,21.9162,21.9065,21.9162,2700.0
2011-04-12 15:50:00,22.67,22.74,22.67,22.73,17700.0,21.9162,21.9838,21.9162,21.9742,17700.0
2011-04-13 09:30:00,22.89,22.89,22.83,22.84,5100.0,22.1289,22.1289,22.0708,22.0805,5100.0
2011-04-13 09:40:00,22.86,22.86,22.84,22.84,600.0,22.0999,22.0999,22.0805,22.0805,600.0
2011-04-13 09:50:00,22.87,22.88,22.87,22.88,1500.0,22.1095,22.1192,22.1095,22.1192,1500.0
2011-04-13 10:00:00,22.86,22.88,22.86,22.88,600.0,22.0999,22.1192,22.0999,22.1192,600.0
2011-04-13 10:10:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-13 10:20:00,22.87,22.89,22.87,22.88,12000.0,22.1095,22.1289,22.1095,22.1192,12000.0
2011-04-13 10:30:00,22.88,22.89,22.88,22.89,900.0,22.1192,22.1289,22.1192,22.1289,900.0
2011-04-13 10:40:00,22.89,22.93,22.89,22.93,2100.0,22.1289,22.1675,22.1289,22.1675,2100.0
2011-04-13 10:50:00,22.94,22.96,22.94,22.96,900.0,22.1772,22.1965,22.1772,22.1965,900.0
2011-04-13 11:00:00,22.93,22.93,22.93,22.93,5100.0,22.1675,22.1675,22.1675,22.1675,5100.0
2011-04-13 11:10:00,22.91,22.91,22.88,22.88,1800.0,22.1482,22.1482,22.1192,22.1192,1800.0
2011-04-13 11:20:00,22.87,22.87,22.87,22.87,300.0,22.1095,22.1095,22.1095,22.1095,300.0
2011-04-13 11:30:00,22.85,22.85,22.84,22.84,1800.0,22.0902,22.0902,22.0805,22.0805,1800.0
2011-04-13 11:40:00,22.84,22.84,22.84,22.84,300.0,22.0805,22.0805,22.0805,22.0805,300.0
2011-04-13 11:50:00,22.84,22.84,22.77,22.77,1500.0,22.0805,22.0805,22.0128,22.0128,1500.0
2011-04-13 12:00:00,22.8,22.81,22.8,22.81,600.0,22.0418,22.0515,22.0418,22.0515,600.0
2011-04-13 12:10:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-13 12:20:00,22.85,22.85,22.85,22.85,300.0,22.0902,22.0902,22.0902,22.0902,300.0
2011-04-13 12:30:00,22.81,22.82,22.79,22.79,5700.0,22.0515,22.0612,22.0322,22.0322,5700.0
2011-04-13 12:40:00,22.77,22.77,22.77,22.77,1500.0,22.0128,22.0128,22.0128,22.0128,1500.0
2011-04-13 12:50:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-13 13:00:00,22.76,22.78,22.76,22.78,28200.0,22.0032,22.0225,22.0032,22.0225,28200.0
2011-04-13 13:10:00,22.77,22.77,22.77,22.77,4500.0,22.0128,22.0128,22.0128,22.0128,4500.0
2011-04-13 13:20:00,22.76,22.76,22.76,22.76,1200.0,22.0032,22.0032,22.0032,22.0032,1200.0
2011-04-13 13:30:00,22.75,22.76,22.74,22.74,5700.0,21.9935,22.0032,21.9838,21.9838,5700.0
2011-04-13 13:40:00,22.75,22.76,22.75,22.75,3000.0,21.9935,22.0032,21.9935,21.9935,3000.0
2011-04-13 13:50:00,22.74,22.74,22.73,22.73,6600.0,21.9838,21.9838,21.9742,21.9742,6600.0
2011-04-13 14:00:00,22.75,22.76,22.75,22.76,1800.0,21.9935,22.0032,21.9935,22.0032,1800.0
2011-04-13 14:10:00,22.76,22.76,22.75,22.76,6900.0,22.0032,22.0032,21.9935,22.0032,6900.0
2011-04-13 14:20:00,22.76,22.78,22.76,22.78,31800.0,22.0032,22.0225,22.0032,22.0225,31800.0
2011-04-13 14:30:00,22.79,22.79,22.77,22.77,900.0,22.0322,22.0322,22.0128,22.0128,900.0
2011-04-13 14:40:00,22.78,22.82,22.78,22.82,3600.0,22.0225,22.0612,22.0225,22.0612,3600.0
2011-04-13 14:50:00,22.83,22.84,22.83,22.84,3300.0,22.0708,22.0805,22.0708,22.0805,3300.0
2011-04-13 15:00:00,22.83,22.83,22.83,22.83,600.0,22.0708,22.0708,22.0708,22.0708,600.0
2011-04-13 15:10:00,22.83,22.84,22.82,22.84,4200.0,22.0708,22.0805,22.0612,22.0805,4200.0
2011-04-13 15:20:00,22.85,22.89,22.84,22.87,238200.0,22.0902,22.1289,22.0805,22.1095,238200.0
2011-04-13 15:30:00,22.87,22.87,22.85,22.87,8700.0,22.1095,22.1095,22.0902,22.1095,8700.0
2011-04-13 15:40:00,22.87,22.89,22.87,22.89,6900.0,22.1095,22.1289,22.1095,22.1289,6900.0
2011-04-13 15:50:00,22.89,22.91,22.87,22.91,43200.0,22.1289,22.1482,22.1095,22.1482,43200.0
2011-04-14 09:30:00,22.78,22.82,22.72,22.76,5700.0,22.0225,22.0612,21.9645,22.0032,5700.0
2011-04-14 09:40:00,22.8,22.83,22.8,22.8,6900.0,22.0418,22.0708,22.0418,22.0418,6900.0
2011-04-14 09:50:00,22.85,22.93,22.85,22.91,5400.0,22.0902,22.1675,22.0902,22.1482,5400.0
2011-04-14 10:00:00,22.93,22.94,22.92,22.92,4200.0,22.1675,22.1772,22.1579,22.1579,4200.0
2011-04-14 10:10:00,22.92,22.92,22.91,22.91,1800.0,22.1579,22.1579,22.1482,22.1482,1800.0
2011-04-14 10:20:00,22.94,22.96,22.92,22.92,1800.0,22.1772,22.1965,22.1579,22.1579,1800.0
2011-04-14 10:30:00,22.91,22.95,22.91,22.95,2100.0,22.1482,22.1869,22.1482,22.1869,2100.0
2011-04-14 10:40:00,22.94,22.95,22.92,22.95,1500.0,22.1772,22.1869,22.1579,22.1869,1500.0
2011-04-14 10:50:00,22.94,22.95,22.91,22.91,4200.0,22.1772,22.1869,22.1482,22.1482,4200.0
2011-04-14 11:00:00,22.96,22.96,22.95,22.95,1500.0,22.1965,22.1965,22.1869,22.1869,1500.0
2011-04-14 11:10:00,22.96,22.96,22.94,22.94,4800.0,22.1965,22.1965,22.1772,22.1772,4800.0
2011-04-14 11:20:00,22.93,22.94,22.9,22.9,2700.0,22.1675,22.1772,22.1385,22.1385,2700.0
2011-04-14 11:30:00,22.91,22.91,22.91,22.91,900.0,22.1482,22.1482,22.1482,22.1482,900.0
2011-04-14 11:40:00,22.93,22.93,22.9,22.9,2700.0,22.1675,22.1675,22.1385,22.1385,2700.0
2011-04-14 11:50:00,22.96,22.96,22.94,22.94,1500.0,22.1965,22.1965,22.1772,22.1772,1500.0
2011-04-14 12:00:00,22.95,22.99,22.95,22.98,3000.0,22.1869,22.2255,22.1869,22.2159,3000.0
2011-04-14 12:10:00,23.0,23.04,23.0,23.02,8700.0,22.2352,22.2739,22.2352,22.2545,8700.0
2011-04-14 12:20:00,23.02,23.02,23.01,23.01,5700.0,22.2545,22.2545,22.2449,22.2449,5700.0
2011-04-14 12:30:00,23.02,23.02,23.01,23.01,1800.0,22.2545,22.2545,22.2449,22.2449,1800.0
2011-04-14 12:40:00,23.01,23.01,23.0,23.0,1200.0,22.2449,22.2449,22.2352,22.2352,1200.0
2011-04-14 12:50:00,23.0,23.0,23.0,23.0,0.0,22.2352,22.2352,22.2352,22.2352,0.0
2011-04-14 13:00:00,23.02,23.02,23.0,23.0,19200.0,22.2545,22.2545,22.2352,22.2352,19200.0
2011-04-14 13:10:00,23.0,23.11,22.99,23.11,39300.0,22.2352,22.3415,22.2255,22.3415,39300.0
2011-04-14 13:20:00,23.14,23.17,23.14,23.14,7500.0,22.3705,22.3995,22.3705,22.3705,7500.0
2011-04-14 13:30:00,23.12,23.16,23.12,23.15,4800.0,22.3512,22.3899,22.3512,22.3802,4800.0
2011-04-14 13:40:00,23.13,23.13,23.12,23.13,1200.0,22.3609,22.3609,22.3512,22.3609,1200.0
2011-04-14 13:50:00,23.12,23.12,23.1,23.1,1500.0,22.3512,22.3512,22.3319,22.3319,1500.0
2011-04-14 14:00:00,23.11,23.11,23.1,23.11,3300.0,22.3415,22.3415,22.3319,22.3415,3300.0
2011-04-14 14:10:00,23.16,23.17,23.15,23.17,25500.0,22.3899,22.3995,22.3802,22.3995,25500.0
2011-04-14 14:20:00,23.17,23.18,23.17,23.18,37200.0,22.3995,22.4092,22.3995,22.4092,37200.0
2011-04-14 14:30:00,23.2,23.25,23.2,23.25,52200.0,22.4285,22.4769,22.4285,22.4769,52200.0
2011-04-14 14:40:00,23.21,23.21,23.21,23.21,600.0,22.4382,22.4382,22.4382,22.4382,600.0
2011-04-14 14:50:00,23.23,23.23,23.22,23.22,600.0,22.4575,22.4575,22.4479,22.4479,600.0
2011-04-14 15:00:00,23.22,23.22,23.22,23.22,0.0,22.4479,22.4479,22.4479,22.4479,0.0
2011-04-14 15:10:00,23.23,23.23,23.23,23.23,600.0,22.4575,22.4575,22.4575,22.4575,600.0
2011-04-14 15:20:00,23.25,23.26,23.23,23.25,31200.0,22.4769,22.4865,22.4575,22.4769,31200.0
2011-04-14 15:30:00,23.25,23.25,23.23,23.25,19200.0,22.4769,22.4769,22.4575,22.4769,19200.0
2011-04-14 15:40:00,23.25,23.25,23.21,23.23,10800.0,22.4769,22.4769,22.4382,22.4575,10800.0
2011-04-14 15:50:00,23.25,23.29,23.23,23.29,25500.0,22.4769,22.5156,22.4575,22.5156,25500.0
2011-04-15 09:30:00,23.33,23.44,23.26,23.39,22800.0,22.5542,22.6606,22.4865,22.6122,22800.0
2011-04-15 09:40:00,23.37,23.37,23.3,23.3,7200.0,22.5929,22.5929,22.5252,22.5252,7200.0
2011-04-15 09:50:00,23.29,23.33,23.29,23.33,10800.0,22.5156,22.5542,22.5156,22.5542,10800.0
2011-04-15 10:00:00,23.37,23.47,23.37,23.46,3900.0,22.5929,22.6896,22.5929,22.6799,3900.0
2011-04-15 10:10:00,23.43,23.45,23.4,23.4,11700.0,22.6509,22.6702,22.6219,22.6219,11700.0
2011-04-15 10:20:00,23.44,23.48,23.44,23.48,12300.0,22.6606,22.6992,22.6606,22.6992,12300.0
2011-04-15 10:30:00,23.49,23.5,23.38,23.38,9900.0,22.7089,22.7186,22.6026,22.6026,9900.0
2011-04-15 10:40:00,23.39,23.4,23.39,23.4,2100.0,22.6122,22.6219,22.6122,22.6219,2100.0
2011-04-15 10:50:00,23.43,23.47,23.43,23.47,1800.0,22.6509,22.6896,22.6509,22.6896,1800.0
2011-04-15 11:00:00,23.5,23.5,23.45,23.45,4200.0,22.7186,22.7186,22.6702,22.6702,4200.0
2011-04-15 11:10:00,23.45,23.46,23.45,23.46,1200.0,22.6702,22.6799,22.6702,22.6799,1200.0
2011-04-15 11:20:00,23.49,23.5,23.48,23.5,6000.0,22.7089,22.7186,22.6992,22.7186,6000.0
2011-04-15 11:30:00,23.5,23.5,23.48,23.48,1800.0,22.7186,22.7186,22.6992,22.6992,1800.0
2011-04-15 11:40:00,23.5,23.52,23.49,23.52,3600.0,22.7186,22.7379,22.7089,22.7379,3600.0
2011-04-15 11:50:00,23.52,23.56,23.52,23.52,2400.0,22.7379,22.7766,22.7379,22.7379,2400.0
2011-04-15 12:00:00,23.54,23.54,23.53,23.53,1500.0,22.7572,22.7572,22.7476,22.7476,1500.0
2011-04-15 12:10:00,23.56,23.56,23.56,23.56,300.0,22.7766,22.7766,22.7766,22.7766,300.0
2011-04-15 12:20:00,23.55,23.57,23.55,23.55,1800.0,22.7669,22.7862,22.7669,22.7669,1800.0
2011-04-15 12:30:00,23.56,23.59,23.56,23.57,9900.0,22.7766,22.8056,22.7766,22.7862,9900.0
2011-04-15 12:40:00,23.56,23.59,23.56,23.59,2700.0,22.7766,22.8056,22.7766,22.8056,2700.0
2011-04-15 12:50:00,23.61,23.63,23.59,23.63,9900.0,22.8249,22.8442,22.8056,22.8442,9900.0
2011-04-15 13:00:00,23.61,23.62,23.58,23.59,3000.0,22.8249,22.8346,22.7959,22.8056,3000.0
2011-04-15 13:10:00,23.59,23.59,23.57,23.57,3000.0,22.8056,22.8056,22.7862,22.7862,3000.0
2011-04-15 13:20:00,23.57,23.57,23.55,23.56,900.0,22.7862,22.7862,22.7669,22.7766,900.0
2011-04-15 13:30:00,23.56,23.56,23.55,23.56,5400.0,22.7766,22.7766,22.7669,22.7766,5400.0
2011-04-15 13:40:00,23.56,23.56,23.54,23.55,5700.0,22.7766,22.7766,22.7572,22.7669,5700.0
2011-04-15 13:50:00,23.55,23.57,23.55,23.57,2100.0,22.7669,22.7862,22.7669,22.7862,2100.0
2011-04-15 14:00:00,23.57,23.57,23.57,23.57,0.0,22.7862,22.7862,22.7862,22.7862,0.0
2011-04-15 14:10:00,23.58,23.58,23.57,23.57,2100.0,22.7959,22.7959,22.7862,22.7862,2100.0
2011-04-15 14:20:00,23.59,23.59,23.58,23.59,5700.0,22.8056,22.8056,22.7959,22.8056,5700.0
2011-04-15 14:30:00,23.6,23.63,23.6,23.62,70200.0,22.8152,22.8442,22.8152,22.8346,70200.0
2011-04-15 14:40:00,23.62,23.65,23.62,23.64,6600.0,22.8346,22.8636,22.8346,22.8539,6600.0
2011-04-15 14:50:00,23.65,23.68,23.64,23.68,12900.0,22.8636,22.8926,22.8539,22.8926,12900.0
2011-04-15 15:00:00,23.68,23.69,23.67,23.68,7200.0,22.8926,22.9023,22.8829,22.8926,7200.0
2011-04-15 15:10:00,23.69,23.69,23.66,23.68,12300.0,22.9023,22.9023,22.8732,22.8926,12300.0
2011-04-15 15:20:00,23.68,23.7,23.67,23.68,38100.0,22.8926,22.9119,22.8829,22.8926,38100.0
2011-04-15 15:30:00,23.69,23.72,23.68,23.72,26100.0,22.9023,22.9313,22.8926,22.9313,26100.0
2011-04-15 15:40:00,23.73,23.75,23.72,23.74,21300.0,22.9409,22.9603,22.9313,22.9506,21300.0
2011-04-15 15:50:00,23.74,23.79,23.74,23.79,36300.0,22.9506,22.9989,22.9506,22.9989,36300.0
2011-04-18 09:30:00,23.68,23.68,23.4,23.41,86400.0,22.8926,22.8926,22.6219,22.6316,86400.0
2011-04-18 09:40:00,23.41,23.46,23.39,23.42,97800.0,22.6316,22.6799,22.6122,22.6412,97800.0
2011-04-18 09:50:00,23.42,23.47,23.41,23.46,94500.0,22.6412,22.6896,22.6316,22.6799,94500.0
2011-04-18 10:00:00,23.4,23.4,23.28,23.29,18000.0,22.6219,22.6219,22.5059,22.5156,18000.0
2011-04-18 10:10:00,23.27,23.37,23.27,23.37,26700.0,22.4962,22.5929,22.4962,22.5929,26700.0
2011-04-18 10:20:00,23.44,23.44,23.38,23.42,30600.0,22.6606,22.6606,22.6026,22.6412,30600.0
2011-04-18 10:30:00,23.42,23.43,23.42,23.42,900.0,22.6412,22.6509,22.6412,22.6412,900.0
2011-04-18 10:40:00,23.41,23.42,23.38,23.38,52800.0,22.6316,22.6412,22.6026,22.6026,52800.0
2011-04-18 10:50:00,23.35,23.36,23.32,23.33,6900.0,22.5736,22.5832,22.5446,22.5542,6900.0
2011-04-18 11:00:00,23.33,23.33,23.29,23.29,600.0,22.5542,22.5542,22.5156,22.5156,600.0
2011-04-18 11:10:00,23.28,23.28,23.28,23.28,4500.0,22.5059,22.5059,22.5059,22.5059,4500.0
2011-04-18 11:20:00,23.3,23.32,23.3,23.32,8700.0,22.5252,22.5446,22.5252,22.5446,8700.0
2011-04-18 11:30:00,23.31,23.35,23.31,23.35,5100.0,22.5349,22.5736,22.5349,22.5736,5100.0
2011-04-18 11:40:00,23.32,23.34,23.32,23.33,1500.0,22.5446,22.5639,22.5446,22.5542,1500.0
2011-04-18 11:50:00,23.33,23.37,23.33,23.37,17100.0,22.5542,22.5929,22.5542,22.5929,17100.0
2011-04-18 12:00:00,23.37,23.4,23.36,23.39,4200.0,22.5929,22.6219,22.5832,22.6122,4200.0
2011-04-18 12:10:00,23.39,23.39,23.39,23.39,2100.0,22.6122,22.6122,22.6122,22.6122,2100.0
2011-04-18 12:20:00,23.39,23.41,23.39,23.41,2700.0,22.6122,22.6316,22.6122,22.6316,2700.0
2011-04-18 12:30:00,23.4,23.42,23.4,23.41,3300.0,22.6219,22.6412,22.6219,22.6316,3300.0
2011-04-18 12:40:00,23.42,23.44,23.42,23.43,11100.0,22.6412,22.6606,22.6412,22.6509,11100.0
2011-04-18 12:50:00,23.42,23.43,23.42,23.42,9900.0,22.6412,22.6509,22.6412,22.6412,9900.0
2011-04-18 13:00:00,23.42,23.43,23.42,23.43,4800.0,22.6412,22.6509,22.6412,22.6509,4800.0
2011-04-18 13:10:00,23.42,23.42,23.4,23.41,23400.0,22.6412,22.6412,22.6219,22.6316,23400.0
2011-04-18 13:20:00,23.42,23.44,23.42,23.44,6600.0,22.6412,22.6606,22.6412,22.6606,6600.0
2011-04-18 13:30:00,23.44,23.45,23.44,23.45,24900.0,22.6606,22.6702,22.6606,22.6702,24900.0
2011-04-18 13:40:00,23.45,23.47,23.43,23.46,39000.0,22.6702,22.6896,22.6509,22.6799,39000.0
2011-04-18 13:50:00,23.46,23.5,23.46,23.49,27300.0,22.6799,22.7186,22.6799,22.7089,27300.0
2011-04-18 14:00:00,23.48,23.48,23.44,23.46,31500.0,22.6992,22.6992,22.6606,22.6799,31500.0
2011-04-18 14:10:00,23.47,23.49,23.46,23.48,15600.0,22.6896,22.7089,22.6799,22.6992,15600.0
2011-04-18 14:20:00,23.48,23.5,23.47,23.49,9300.0,22.6992,22.7186,22.6896,22.7089,9300.0
2011-04-18 14:30:00,23.5,23.52,23.49,23.52,7500.0,22.7186,22.7379,22.7089,22.7379,7500.0
2011-04-18 14:40:00,23.54,23.58,23.53,23.56,12300.0,22.7572,22.7959,22.7476,22.7766,12300.0
2011-04-18 14:50:00,23.56,23.58,23.56,23.56,6900.0,22.7766,22.7959,22.7766,22.7766,6900.0
2011-04-18 15:00:00,23.56,23.57,23.52,23.52,18300.0,22.7766,22.7862,22.7379,22.7379,18300.0
2011-04-18 15:10:00,23.54,23.58,23.54,23.58,5700.0,22.7572,22.7959,22.7572,22.7959,5700.0
2011-04-18 15:20:00,23.58,23.58,23.53,23.54,12600.0,22.7959,22.7959,22.7476,22.7572,12600.0
2011-04-18 15:30:00,23.53,23.55,23.48,23.48,41100.0,22.7476,22.7669,22.6992,22.6992,41100.0
2011-04-18 15:40:00,23.48,23.49,23.46,23.49,33900.0,22.6992,22.7089,22.6799,22.7089,33900.0
2011-04-18 15:50:00,23.49,23.55,23.46,23.55,45600.0,22.7089,22.7669,22.6799,22.7669,45600.0
2011-04-19 09:30:00,23.67,23.67,23.61,23.62,38700.0,22.8829,22.8829,22.8249,22.8346,38700.0
2011-04-19 09:40:00,23.62,23.62,23.55,23.55,2700.0,22.8346,22.8346,22.7669,22.7669,2700.0
2011-04-19 09:50:00,23.53,23.53,23.49,23.49,85500.0,22.7476,22.7476,22.7089,22.7089,85500.0
2011-04-19 10:00:00,23.46,23.46,23.43,23.44,4200.0,22.6799,22.6799,22.6509,22.6606,4200.0
2011-04-19 10:10:00,23.41,23.45,23.41,23.45,4800.0,22.6316,22.6702,22.6316,22.6702,4800.0
2011-04-19 10:20:00,23.44,23.44,23.42,23.43,10200.0,22.6606,22.6606,22.6412,22.6509,10200.0
2011-04-19 10:30:00,23.42,23.43,23.36,23.36,5700.0,22.6412,22.6509,22.5832,22.5832,5700.0
2011-04-19 10:40:00,23.36,23.37,23.32,23.32,6900.0,22.5832,22.5929,22.5446,22.5446,6900.0
2011-04-19 10:50:00,23.33,23.34,23.33,23.34,600.0,22.5542,22.5639,22.5542,22.5639,600.0
2011-04-19 11:00:00,23.33,23.33,23.32,23.32,1800.0,22.5542,22.5542,22.5446,22.5446,1800.0
2011-04-19 11:10:00,23.34,23.34,23.31,23.31,3900.0,22.5639,22.5639,22.5349,22.5349,3900.0
2011-04-19 11:20:00,23.3,23.31,23.23,23.24,14400.0,22.5252,22.5349,22.4575,22.4672,14400.0
2011-04-19 11:30:00,23.24,23.27,23.24,23.27,48600.0,22.4672,22.4962,22.4672,22.4962,48600.0
2011-04-19 11:40:00,23.27,23.28,23.26,23.28,4800.0,22.4962,22.5059,22.4865,22.5059,4800.0
2011-04-19 11:50:00,23.28,23.3,23.26,23.29,24000.0,22.5059,22.5252,22.4865,22.5156,24000.0
2011-04-19 12:00:00,23.29,23.29,23.26,23.26,8400.0,22.5156,22.5156,22.4865,22.4865,8400.0
2011-04-19 12:10:00,23.29,23.29,23.29,23.29,900.0,22.5156,22.5156,22.5156,22.5156,900.0
2011-04-19 12:20:00,23.29,23.29,23.25,23.25,1500.0,22.5156,22.5156,22.4769,22.4769,1500.0
2011-04-19 12:30:00,23.25,23.25,23.25,23.25,1200.0,22.4769,22.4769,22.4769,22.4769,1200.0
2011-04-19 12:40:00,23.24,23.25,23.24,23.24,11400.0,22.4672,22.4769,22.4672,22.4672,11400.0
2011-04-19 12:50:00,23.24,23.25,23.24,23.25,2700.0,22.4672,22.4769,22.4672,22.4769,2700.0
2011-04-19 13:00:00,23.25,23.25,23.25,23.25,2100.0,22.4769,22.4769,22.4769,22.4769,2100.0
2011-04-19 13:10:00,23.28,23.28,23.26,23.26,4200.0,22.5059,22.5059,22.4865,22.4865,4200.0
2011-04-19 13:20:00,23.29,23.29,23.29,23.29,300.0,22.5156,22.5156,22.5156,22.5156,300.0
2011-04-19 13:30:00,23.29,23.29,23.29,23.29,0.0,22.5156,22.5156,22.5156,22.5156,0.0
2011-04-19 13:40:00,23.28,23.33,23.28,23.31,11100.0,22.5059,22.5542,22.5059,22.5349,11100.0
2011-04-19 13:50:00,23.31,23.31,23.31,23.31,0.0,22.5349,22.5349,22.5349,22.5349,0.0
2011-04-19 14:00:00,23.31,23.31,23.31,23.31,11700.0,22.5349,22.5349,22.5349,22.5349,11700.0
2011-04-19 14:10:00,23.3,23.31,23.3,23.31,1800.0,22.5252,22.5349,22.5252,22.5349,1800.0
2011-04-19 14:20:00,23.31,23.33,23.31,23.32,4800.0,22.5349,22.5542,22.5349,22.5446,4800.0
2011-04-19 14:30:00,23.33,23.33,23.33,23.33,3600.0,22.5542,22.5542,22.5542,22.5542,3600.0
2011-04-19 14:40:00,23.33,23.33,23.32,23.32,6300.0,22.5542,22.5542,22.5446,22.5446,6300.0
2011-04-19 14:50:00,23.31,23.33,23.31,23.33,2700.0,22.5349,22.5542,22.5349,22.5542,2700.0
2011-04-19 15:00:00,23.32,23.36,23.32,23.36,6900.0,22.5446,22.5832,22.5446,22.5832,6900.0
2011-04-19 15:10:00,23.36,23.38,23.35,23.38,21600.0,22.5832,22.6026,22.5736,22.6026,21600.0
2011-04-19 15:20:00,23.37,23.37,23.36,23.36,24000.0,22.5929,22.5929,22.5832,22.5832,24000.0
2011-04-19 15:30:00,23.36,23.37,23.35,23.37,11700.0,22.5832,22.5929,22.5736,22.5929,11700.0
2011-04-19 15:40:00,23.36,23.36,23.33,23.33,46200.0,22.5832,22.5832,22.5542,22.5542,46200.0
2011-04-19 15:50:00,23.33,23.36,23.33,23.35,32700.0,22.5542,22.5832,22.5542,22.5736,32700.0
2011-04-20 09:30:00,23.72,23.72,23.61,23.61,17700.0,22.9313,22.9313,22.8249,22.8249,17700.0
2011-04-20 09:40:00,23.61,23.61,23.59,23.59,29400.0,22.8249,22.8249,22.8056,22.8056,29400.0
2011-04-20 09:50:00,23.59,23.61,23.58,23.61,22800.0,22.8056,22.8249,22.7959,22.8249,22800.0
2011-04-20 10:00:00,23.64,23.67,23.62,23.67,9600.0,22.8539,22.8829,22.8346,22.8829,9600.0
2011-04-20 10:10:00,23.68,23.73,23.67,23.72,16800.0,22.8926,22.9409,22.8829,22.9313,16800.0
2011-04-20 10:20:00,23.71,23.73,23.71,23.73,5100.0,22.9216,22.9409,22.9216,22.9409,5100.0
2011-04-20 10:30:00,23.73,23.74,23.73,23.74,5700.0,22.9409,22.9506,22.9409,22.9506,5700.0
2011-04-20 10:40:00,23.74,23.75,23.74,23.75,12900.0,22.9506,22.9603,22.9506,22.9603,12900.0
2011-04-20 10:50:00,23.75,23.75,23.74,23.75,6600.0,22.9603,22.9603,22.9506,22.9603,6600.0
2011-04-20 11:00:00,23.75,23.77,23.74,23.76,396900.0,22.9603,22.9796,22.9506,22.9699,396900.0
2011-04-20 11:10:00,23.76,23.77,23.76,23.76,12000.0,22.9699,22.9796,22.9699,22.9699,12000.0
2011-04-20 11:20:00,23.76,23.76,23.72,23.73,11400.0,22.9699,22.9699,22.9313,22.9409,11400.0
2011-04-20 11:30:00,23.73,23.75,23.73,23.74,51600.0,22.9409,22.9603,22.9409,22.9506,51600.0
2011-04-20 11:40:00,23.73,23.73,23.71,23.72,7200.0,22.9409,22.9409,22.9216,22.9313,7200.0
2011-04-20 11:50:00,23.71,23.73,23.71,23.73,2400.0,22.9216,22.9409,22.9216,22.9409,2400.0
2011-04-20 12:00:00,23.73,23.73,23.71,23.71,8400.0,22.9409,22.9409,22.9216,22.9216,8400.0
2011-04-20 12:10:00,23.72,23.73,23.72,23.72,9900.0,22.9313,22.9409,22.9313,22.9313,9900.0
2011-04-20 12:20:00,23.71,23.72,23.69,23.69,17100.0,22.9216,22.9313,22.9023,22.9023,17100.0
2011-04-20 12:30:00,23.69,23.7,23.69,23.69,10800.0,22.9023,22.9119,22.9023,22.9023,10800.0
2011-04-20 12:40:00,23.69,23.7,23.69,23.7,14100.0,22.9023,22.9119,22.9023,22.9119,14100.0
2011-04-20 12:50:00,23.69,23.7,23.69,23.7,2100.0,22.9023,22.9119,22.9023,22.9119,2100.0
2011-04-20 13:00:00,23.71,23.71,23.68,23.68,3900.0,22.9216,22.9216,22.8926,22.8926,3900.0
2011-04-20 13:10:00,23.68,23.68,23.65,23.66,12000.0,22.8926,22.8926,22.8636,22.8732,12000.0
2011-04-20 13:20:00,23.66,23.7,23.66,23.7,13800.0,22.8732,22.9119,22.8732,22.9119,13800.0
2011-04-20 13:30:00,23.71,23.71,23.68,23.69,7200.0,22.9216,22.9216,22.8926,22.9023,7200.0
2011-04-20 13:40:00,23.7,23.71,23.7,23.7,6000.0,22.9119,22.9216,22.9119,22.9119,6000.0
2011-04-20 13:50:00,23.7,23.72,23.7,23.72,7200.0,22.9119,22.9313,22.9119,22.9313,7200.0
2011-04-20 14:00:00,23.72,23.72,23.71,23.71,3000.0,22.9313,22.9313,22.9216,22.9216,3000.0
2011-04-20 14:10:00,23.71,23.73,23.71,23.73,9600.0,22.9216,22.9409,22.9216,22.9409,9600.0
2011-04-20 14:20:00,23.75,23.75,23.74,23.74,19500.0,22.9603,22.9603,22.9506,22.9506,19500.0
2011-04-20 14:30:00,23.75,23.75,23.74,23.75,17400.0,22.9603,22.9603,22.9506,22.9603,17400.0
2011-04-20 14:40:00,23.75,23.77,23.75,23.76,6900.0,22.9603,22.9796,22.9603,22.9699,6900.0
2011-04-20 14:50:00,23.77,23.77,23.75,23.76,13800.0,22.9796,22.9796,22.9603,22.9699,13800.0
2011-04-20 15:00:00,23.76,23.76,23.73,23.73,8700.0,22.9699,22.9699,22.9409,22.9409,8700.0
2011-04-20 15:10:00,23.73,23.75,23.73,23.75,8100.0,22.9409,22.9603,22.9409,22.9603,8100.0
2011-04-20 15:20:00,23.74,23.78,23.74,23.78,8700.0,22.9506,22.9893,22.9506,22.9893,8700.0
2011-04-20 15:30:00,23.78,23.79,23.77,23.79,40500.0,22.9893,22.9989,22.9796,22.9989,40500.0
2011-04-20 15:40:00,23.79,23.8,23.75,23.76,40800.0,22.9989,23.0086,22.9603,22.9699,40800.0
2011-04-20 15:50:00,23.77,23.82,23.77,23.81,30900.0,22.9796,23.0279,22.9796,23.0183,30900.0
2011-04-21 09:30:00,24.0,24.0,23.87,23.87,58200.0,23.2019,23.2019,23.0763,23.0763,58200.0
2011-04-21 09:40:00,23.83,23.83,23.8,23.81,8100.0,23.0376,23.0376,23.0086,23.0183,8100.0
2011-04-21 09:50:00,23.83,23.91,23.83,23.91,18600.0,23.0376,23.1149,23.0376,23.1149,18600.0
2011-04-21 10:00:00,23.9,23.9,23.85,23.87,6600.0,23.1053,23.1053,23.0569,23.0763,6600.0
2011-04-21 10:10:00,23.87,23.87,23.84,23.84,1500.0,23.0763,23.0763,23.0473,23.0473,1500.0
2011-04-21 10:20:00,23.92,23.95,23.92,23.95,15900.0,23.1246,23.1536,23.1246,23.1536,15900.0
2011-04-21 10:30:00,23.95,23.95,23.92,23.92,6000.0,23.1536,23.1536,23.1246,23.1246,6000.0
2011-04-21 10:40:00,23.95,23.96,23.95,23.96,3900.0,23.1536,23.1633,23.1536,23.1633,3900.0
2011-04-21 10:50:00,23.96,23.99,23.96,23.98,5700.0,23.1633,23.1923,23.1633,23.1826,5700.0
2011-04-21 11:00:00,23.98,23.98,23.95,23.95,6300.0,23.1826,23.1826,23.1536,23.1536,6300.0
2011-04-21 11:10:00,23.94,23.94,23.92,23.92,12000.0,23.1439,23.1439,23.1246,23.1246,12000.0
2011-04-21 11:20:00,23.9,23.92,23.9,23.91,2400.0,23.1053,23.1246,23.1053,23.1149,2400.0
2011-04-21 11:30:00,23.91,23.91,23.9,23.91,2700.0,23.1149,23.1149,23.1053,23.1149,2700.0
2011-04-21 11:40:00,23.91,23.91,23.88,23.89,3600.0,23.1149,23.1149,23.0859,23.0956,3600.0
2011-04-21 11:50:00,23.89,23.9,23.87,23.9,4800.0,23.0956,23.1053,23.0763,23.1053,4800.0
2011-04-21 12:00:00,23.89,23.92,23.88,23.92,8700.0,23.0956,23.1246,23.0859,23.1246,8700.0
2011-04-21 12:10:00,23.92,23.93,23.92,23.92,2700.0,23.1246,23.1343,23.1246,23.1246,2700.0
2011-04-21 12:20:00,23.94,23.94,23.93,23.93,18000.0,23.1439,23.1439,23.1343,23.1343,18000.0
2011-04-21 12:30:00,23.93,23.93,23.92,23.92,3300.0,23.1343,23.1343,23.1246,23.1246,3300.0
2011-04-21 12:40:00,23.93,23.93,23.93,23.93,1200.0,23.1343,23.1343,23.1343,23.1343,1200.0
2011-04-21 12:50:00,23.96,23.96,23.96,23.96,2400.0,23.1633,23.1633,23.1633,23.1633,2400.0
2011-04-21 13:00:00,23.97,23.97,23.96,23.96,2100.0,23.1729,23.1729,23.1633,23.1633,2100.0
2011-04-21 13:10:00,23.95,23.96,23.95,23.95,2400.0,23.1536,23.1633,23.1536,23.1536,2400.0
2011-04-21 13:20:00,23.94,23.94,23.93,23.93,900.0,23.1439,23.1439,23.1343,23.1343,900.0
2011-04-21 13:30:00,23.95,23.95,23.95,23.95,45600.0,23.1536,23.1536,23.1536,23.1536,45600.0
2011-04-21 13:40:00,23.95,23.95,23.94,23.94,72300.0,23.1536,23.1536,23.1439,23.1439,72300.0
2011-04-21 13:50:00,23.94,23.94,23.91,23.91,47400.0,23.1439,23.1439,23.1149,23.1149,47400.0
2011-04-21 14:00:00,23.91,23.92,23.89,23.92,30300.0,23.1149,23.1246,23.0956,23.1246,30300.0
2011-04-21 14:10:00,23.94,23.94,23.94,23.94,300.0,23.1439,23.1439,23.1439,23.1439,300.0
2011-04-21 14:20:00,23.96,24.01,23.96,24.01,22200.0,23.1633,23.2116,23.1633,23.2116,22200.0
2011-04-21 14:30:00,24.0,24.01,24.0,24.01,1500.0,23.2019,23.2116,23.2019,23.2116,1500.0
2011-04-21 14:40:00,24.02,24.03,24.01,24.03,1500.0,23.2213,23.2309,23.2116,23.2309,1500.0
2011-04-21 14:50:00,24.03,24.03,24.01,24.02,2700.0,23.2309,23.2309,23.2116,23.2213,2700.0
2011-04-21 15:00:00,24.01,24.01,24.0,24.0,20100.0,23.2116,23.2116,23.2019,23.2019,20100.0
2011-04-21 15:10:00,23.99,23.99,23.98,23.99,7800.0,23.1923,23.1923,23.1826,23.1923,7800.0
2011-04-21 15:20:00,23.98,23.98,23.97,23.97,2700.0,23.1826,23.1826,23.1729,23.1729,2700.0
2011-04-21 15:30:00,23.97,24.0,23.97,24.0,12300.0,23.1729,23.2019,23.1729,23.2019,12300.0
2011-04-21 15:40:00,24.0,24.0,23.98,24.0,15000.0,23.2019,23.2019,23.1826,23.2019,15000.0
2011-04-21 15:50:00,24.0,24.01,23.99,24.0,36000.0,23.2019,23.2116,23.1923,23.2019,36000.0
2011-04-25 09:30:00,24.07,24.07,23.92,23.92,27900.0,23.2696,23.2696,23.1246,23.1246,27900.0
2011-04-25 09:40:00,23.92,23.92,23.85,23.86,13800.0,23.1246,23.1246,23.0569,23.0666,13800.0
2011-04-25 09:50:00,23.86,23.9,23.8,23.85,51000.0,23.0666,23.1053,23.0086,23.0569,51000.0
2011-04-25 10:00:00,23.87,23.87,23.8,23.8,19200.0,23.0763,23.0763,23.0086,23.0086,19200.0
2011-04-25 10:10:00,23.81,23.81,23.8,23.8,44100.0,23.0183,23.0183,23.0086,23.0086,44100.0
2011-04-25 10:20:00,23.77,23.79,23.77,23.78,29100.0,22.9796,22.9989,22.9796,22.9893,29100.0
2011-04-25 10:30:00,23.77,23.78,23.74,23.74,6000.0,22.9796,22.9893,22.9506,22.9506,6000.0
2011-04-25 10:40:00,23.77,23.77,23.74,23.74,34200.0,22.9796,22.9796,22.9506,22.9506,34200.0
2011-04-25 10:50:00,23.76,23.76,23.73,23.73,9600.0,22.9699,22.9699,22.9409,22.9409,9600.0
2011-04-25 11:00:00,23.73,23.73,23.69,23.69,21900.0,22.9409,22.9409,22.9023,22.9023,21900.0
2011-04-25 11:10:00,23.67,23.69,23.66,23.69,60600.0,22.8829,22.9023,22.8732,22.9023,60600.0
2011-04-25 11:20:00,23.69,23.7,23.68,23.7,7800.0,22.9023,22.9119,22.8926,22.9119,7800.0
2011-04-25 11:30:00,23.7,23.7,23.69,23.69,7500.0,22.9119,22.9119,22.9023,22.9023,7500.0
2011-04-25 11:40:00,23.69,23.71,23.69,23.71,9600.0,22.9023,22.9216,22.9023,22.9216,9600.0
2011-04-25 11:50:00,23.72,23.76,23.72,23.75,52800.0,22.9313,22.9699,22.9313,22.9603,52800.0
2011-04-25 12:00:00,23.75,23.77,23.74,23.74,6600.0,22.9603,22.9796,22.9506,22.9506,6600.0
2011-04-25 12:10:00,23.74,23.75,23.72,23.73,11100.0,22.9506,22.9603,22.9313,22.9409,11100.0
2011-04-25 12:20:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-04-25 12:30:00,23.73,23.77,23.73,23.77,4200.0,22.9409,22.9796,22.9409,22.9796,4200.0
2011-04-25 12:40:00,23.76,23.77,23.75,23.75,6300.0,22.9699,22.9796,22.9603,22.9603,6300.0
2011-04-25 12:50:00,23.77,23.77,23.77,23.77,2400.0,22.9796,22.9796,22.9796,22.9796,2400.0
2011-04-25 13:00:00,23.77,23.77,23.76,23.76,5100.0,22.9796,22.9796,22.9699,22.9699,5100.0
2011-04-25 13:10:00,23.77,23.77,23.76,23.77,2400.0,22.9796,22.9796,22.9699,22.9796,2400.0
2011-04-25 13:20:00,23.77,23.79,23.77,23.79,4500.0,22.9796,22.9989,22.9796,22.9989,4500.0
2011-04-25 13:30:00,23.8,23.82,23.8,23.82,3000.0,23.0086,23.0279,23.0086,23.0279,3000.0
2011-04-25 13:40:00,23.81,23.82,23.81,23.82,2100.0,23.0183,23.0279,23.0183,23.0279,2100.0
2011-04-25 13:50:00,23.82,23.82,23.81,23.81,9300.0,23.0279,23.0279,23.0183,23.0183,9300.0
2011-04-25 14:00:00,23.81,23.81,23.81,23.81,1800.0,23.0183,23.0183,23.0183,23.0183,1800.0
2011-04-25 14:10:00,23.81,23.81,23.81,23.81,1200.0,23.0183,23.0183,23.0183,23.0183,1200.0
2011-04-25 14:20:00,23.79,23.8,23.79,23.8,900.0,22.9989,23.0086,22.9989,23.0086,900.0
2011-04-25 14:30:00,23.8,23.82,23.8,23.82,24000.0,23.0086,23.0279,23.0086,23.0279,24000.0
2011-04-25 14:40:00,23.82,23.82,23.8,23.81,165600.0,23.0279,23.0279,23.0086,23.0183,165600.0
2011-04-25 14:50:00,23.8,23.82,23.79,23.82,5100.0,23.0086,23.0279,22.9989,23.0279,5100.0
2011-04-25 15:00:00,23.81,23.81,23.81,23.81,2400.0,23.0183,23.0183,23.0183,23.0183,2400.0
2011-04-25 15:10:00,23.8,23.8,23.78,23.78,17100.0,23.0086,23.0086,22.9893,22.9893,17100.0
2011-04-25 15:20:00,23.79,23.79,23.78,23.78,11100.0,22.9989,22.9989,22.9893,22.9893,11100.0
2011-04-25 15:30:00,23.79,23.82,23.79,23.82,2700.0,22.9989,23.0279,22.9989,23.0279,2700.0
2011-04-25 15:40:00,23.82,23.83,23.82,23.83,12600.0,23.0279,23.0376,23.0279,23.0376,12600.0
2011-04-25 15:50:00,23.83,23.86,23.83,23.86,15000.0,23.0376,23.0666,23.0376,23.0666,15000.0
2011-04-26 09:30:00,23.94,23.94,23.9,23.9,4500.0,23.1439,23.1439,23.1053,23.1053,4500.0
2011-04-26 09:40:00,23.88,23.94,23.88,23.94,2100.0,23.0859,23.1439,23.0859,23.1439,2100.0
2011-04-26 09:50:00,23.97,23.99,23.97,23.99,26100.0,23.1729,23.1923,23.1729,23.1923,26100.0
2011-04-26 10:00:00,24.0,24.0,24.0,24.0,3300.0,23.2019,23.2019,23.2019,23.2019,3300.0
2011-04-26 10:10:00,23.98,24.01,23.98,24.01,18300.0,23.1826,23.2116,23.1826,23.2116,18300.0
2011-04-26 10:20:00,24.01,24.01,23.98,23.99,10200.0,23.2116,23.2116,23.1826,23.1923,10200.0
2011-04-26 10:30:00,23.98,24.03,23.97,24.03,10800.0,23.1826,23.2309,23.1729,23.2309,10800.0
2011-04-26 10:40:00,24.06,24.17,24.06,24.17,13500.0,23.2599,23.3663,23.2599,23.3663,13500.0
2011-04-26 10:50:00,24.19,24.2,24.16,24.2,7500.0,23.3856,23.3953,23.3566,23.3953,7500.0
2011-04-26 11:00:00,24.21,24.23,24.2,24.23,4800.0,23.405,23.4243,23.3953,23.4243,4800.0
2011-04-26 11:10:00,24.21,24.21,24.2,24.2,5400.0,23.405,23.405,23.3953,23.3953,5400.0
2011-04-26 11:20:00,24.22,24.26,24.22,24.25,3000.0,23.4146,23.4533,23.4146,23.4436,3000.0
2011-04-26 11:30:00,24.25,24.26,24.24,24.24,4200.0,23.4436,23.4533,23.434,23.434,4200.0
2011-04-26 11:40:00,24.25,24.27,24.25,24.27,6300.0,23.4436,23.463,23.4436,23.463,6300.0
2011-04-26 11:50:00,24.27,24.27,24.26,24.27,3300.0,23.463,23.463,23.4533,23.463,3300.0
2011-04-26 12:00:00,24.29,24.29,24.28,24.28,3600.0,23.4823,23.4823,23.4726,23.4726,3600.0
2011-04-26 12:10:00,24.27,24.27,24.21,24.21,1200.0,23.463,23.463,23.405,23.405,1200.0
2011-04-26 12:20:00,24.23,24.23,24.21,24.22,7800.0,23.4243,23.4243,23.405,23.4146,7800.0
2011-04-26 12:30:00,24.22,24.23,24.22,24.23,1800.0,23.4146,23.4243,23.4146,23.4243,1800.0
2011-04-26 12:40:00,24.23,24.23,24.2,24.2,2700.0,23.4243,23.4243,23.3953,23.3953,2700.0
2011-04-26 12:50:00,24.22,24.23,24.22,24.22,5400.0,23.4146,23.4243,23.4146,23.4146,5400.0
2011-04-26 13:00:00,24.19,24.21,24.19,24.19,1500.0,23.3856,23.405,23.3856,23.3856,1500.0
2011-04-26 13:10:00,24.19,24.21,24.19,24.21,1800.0,23.3856,23.405,23.3856,23.405,1800.0
2011-04-26 13:20:00,24.21,24.21,24.19,24.19,3000.0,23.405,23.405,23.3856,23.3856,3000.0
2011-04-26 13:30:00,24.17,24.18,24.16,24.18,12300.0,23.3663,23.376,23.3566,23.376,12300.0
2011-04-26 13:40:00,24.19,24.19,24.18,24.18,3900.0,23.3856,23.3856,23.376,23.376,3900.0
2011-04-26 13:50:00,24.17,24.17,24.17,24.17,300.0,23.3663,23.3663,23.3663,23.3663,300.0
2011-04-26 14:00:00,24.19,24.19,24.19,24.19,300.0,23.3856,23.3856,23.3856,23.3856,300.0
2011-04-26 14:10:00,24.18,24.2,24.18,24.2,6000.0,23.376,23.3953,23.376,23.3953,6000.0
2011-04-26 14:20:00,24.21,24.21,24.21,24.21,300.0,23.405,23.405,23.405,23.405,300.0
2011-04-26 14:30:00,24.2,24.2,24.17,24.17,2400.0,23.3953,23.3953,23.3663,23.3663,2400.0
2011-04-26 14:40:00,24.17,24.17,24.17,24.17,900.0,23.3663,23.3663,23.3663,23.3663,900.0
2011-04-26 14:50:00,24.17,24.17,24.15,24.16,15900.0,23.3663,23.3663,23.347,23.3566,15900.0
2011-04-26 15:00:00,24.16,24.17,24.16,24.17,2700.0,23.3566,23.3663,23.3566,23.3663,2700.0
2011-04-26 15:10:00,24.18,24.18,24.17,24.18,5100.0,23.376,23.376,23.3663,23.376,5100.0
2011-04-26 15:20:00,24.18,24.18,24.17,24.17,2100.0,23.376,23.376,23.3663,23.3663,2100.0
2011-04-26 15:30:00,24.18,24.18,24.15,24.15,18300.0,23.376,23.376,23.347,23.347,18300.0
2011-04-26 15:40:00,24.15,24.17,24.15,24.16,19200.0,23.347,23.3663,23.347,23.3566,19200.0
2011-04-26 15:50:00,24.16,24.18,24.15,24.18,12000.0,23.3566,23.376,23.347,23.376,12000.0
2011-04-27 09:30:00,24.27,24.33,24.27,24.29,7500.0,23.463,23.521,23.463,23.4823,7500.0
2011-04-27 09:40:00,24.3,24.31,24.28,24.31,2100.0,23.492,23.5016,23.4726,23.5016,2100.0
2011-04-27 09:50:00,24.33,24.35,24.33,24.33,3900.0,23.521,23.5403,23.521,23.521,3900.0
2011-04-27 10:00:00,24.32,24.32,24.29,24.29,8100.0,23.5113,23.5113,23.4823,23.4823,8100.0
2011-04-27 10:10:00,24.28,24.28,24.25,24.27,11100.0,23.4726,23.4726,23.4436,23.463,11100.0
2011-04-27 10:20:00,24.27,24.3,24.27,24.3,6600.0,23.463,23.492,23.463,23.492,6600.0
2011-04-27 10:30:00,24.29,24.34,24.29,24.29,36000.0,23.4823,23.5306,23.4823,23.4823,36000.0
2011-04-27 10:40:00,24.3,24.3,24.29,24.29,2400.0,23.492,23.492,23.4823,23.4823,2400.0
2011-04-27 10:50:00,24.29,24.32,24.29,24.32,10800.0,23.4823,23.5113,23.4823,23.5113,10800.0
2011-04-27 11:00:00,24.35,24.35,24.35,24.35,1500.0,23.5403,23.5403,23.5403,23.5403,1500.0
2011-04-27 11:10:00,24.34,24.35,24.33,24.33,34800.0,23.5306,23.5403,23.521,23.521,34800.0
2011-04-27 11:20:00,24.33,24.35,24.32,24.34,11100.0,23.521,23.5403,23.5113,23.5306,11100.0
2011-04-27 11:30:00,24.34,24.34,24.32,24.33,20400.0,23.5306,23.5306,23.5113,23.521,20400.0
2011-04-27 11:40:00,24.33,24.34,24.32,24.34,7500.0,23.521,23.5306,23.5113,23.5306,7500.0
2011-04-27 11:50:00,24.35,24.37,24.35,24.37,4200.0,23.5403,23.5596,23.5403,23.5596,4200.0
2011-04-27 12:00:00,24.37,24.37,24.35,24.35,5700.0,23.5596,23.5596,23.5403,23.5403,5700.0
2011-04-27 12:10:00,24.34,24.36,24.34,24.35,54300.0,23.5306,23.55,23.5306,23.5403,54300.0
2011-04-27 12:20:00,24.37,24.38,24.37,24.37,1800.0,23.5596,23.5693,23.5596,23.5596,1800.0
2011-04-27 12:30:00,24.36,24.39,24.35,24.35,10200.0,23.55,23.579,23.5403,23.5403,10200.0
2011-04-27 12:40:00,24.39,24.39,24.37,24.37,900.0,23.579,23.579,23.5596,23.5596,900.0
2011-04-27 12:50:00,24.38,24.39,24.37,24.38,3600.0,23.5693,23.579,23.5596,23.5693,3600.0
2011-04-27 13:00:00,24.38,24.4,24.38,24.4,6000.0,23.5693,23.5886,23.5693,23.5886,6000.0
2011-04-27 13:10:00,24.43,24.55,24.42,24.55,21600.0,23.6176,23.7337,23.608,23.7337,21600.0
2011-04-27 13:20:00,24.54,24.66,24.54,24.66,23700.0,23.724,23.84,23.724,23.84,23700.0
2011-04-27 13:30:00,24.6,24.6,24.58,24.59,7200.0,23.782,23.782,23.7627,23.7723,7200.0
2011-04-27 13:40:00,24.6,24.6,24.54,24.54,4500.0,23.782,23.782,23.724,23.724,4500.0
2011-04-27 13:50:00,24.54,24.58,24.54,24.58,3600.0,23.724,23.7627,23.724,23.7627,3600.0
2011-04-27 14:00:00,24.57,24.58,24.57,24.58,4800.0,23.753,23.7627,23.753,23.7627,4800.0
2011-04-27 14:10:00,24.6,24.6,24.59,24.59,3600.0,23.782,23.782,23.7723,23.7723,3600.0
2011-04-27 14:20:00,24.6,24.61,24.59,24.59,4800.0,23.782,23.7917,23.7723,23.7723,4800.0
2011-04-27 14:30:00,24.6,24.67,24.6,24.67,4800.0,23.782,23.8497,23.782,23.8497,4800.0
2011-04-27 14:40:00,24.68,24.69,24.65,24.68,22800.0,23.8593,23.869,23.8303,23.8593,22800.0
2011-04-27 14:50:00,24.68,24.75,24.68,24.73,14700.0,23.8593,23.927,23.8593,23.9077,14700.0
2011-04-27 15:00:00,24.74,24.77,24.73,24.76,8400.0,23.9173,23.9463,23.9077,23.9367,8400.0
2011-04-27 15:10:00,24.75,24.78,24.75,24.78,32400.0,23.927,23.956,23.927,23.956,32400.0
2011-04-27 15:20:00,24.78,24.79,24.77,24.78,21600.0,23.956,23.9657,23.9463,23.956,21600.0
2011-04-27 15:30:00,24.79,24.83,24.79,24.83,13200.0,23.9657,24.0043,23.9657,24.0043,13200.0
2011-04-27 15:40:00,24.84,24.84,24.81,24.83,103200.0,24.014,24.014,23.985,24.0043,103200.0
2011-04-27 15:50:00,24.84,24.85,24.84,24.84,99900.0,24.014,24.0237,24.014,24.014,99900.0
2011-04-28 09:30:00,24.9,25.0,24.7,24.72,100800.0,24.072,24.1687,23.8787,23.898,100800.0
2011-04-28 09:40:00,24.72,24.74,24.69,24.69,3600.0,23.898,23.9173,23.869,23.869,3600.0
2011-04-28 09:50:00,24.72,24.77,24.72,24.77,3000.0,23.898,23.9463,23.898,23.9463,3000.0
2011-04-28 10:00:00,24.75,24.82,24.75,24.81,7200.0,23.927,23.9947,23.927,23.985,7200.0
2011-04-28 10:10:00,24.82,24.85,24.8,24.81,12900.0,23.9947,24.0237,23.9753,23.985,12900.0
2011-04-28 10:20:00,24.8,24.8,24.79,24.8,8100.0,23.9753,23.9753,23.9657,23.9753,8100.0
2011-04-28 10:30:00,24.8,24.8,24.79,24.8,4200.0,23.9753,23.9753,23.9657,23.9753,4200.0
2011-04-28 10:40:00,24.8,24.82,24.8,24.82,3900.0,23.9753,23.9947,23.9753,23.9947,3900.0
2011-04-28 10:50:00,24.85,24.85,24.83,24.85,6300.0,24.0237,24.0237,24.0043,24.0237,6300.0
2011-04-28 11:00:00,24.84,24.86,24.76,24.76,82200.0,24.014,24.0333,23.9367,23.9367,82200.0
2011-04-28 11:10:00,24.77,24.77,24.71,24.71,8700.0,23.9463,23.9463,23.8883,23.8883,8700.0
2011-04-28 11:20:00,24.71,24.71,24.7,24.7,9900.0,23.8883,23.8883,23.8787,23.8787,9900.0
2011-04-28 11:30:00,24.73,24.79,24.73,24.78,54600.0,23.9077,23.9657,23.9077,23.956,54600.0
2011-04-28 11:40:00,24.77,24.77,24.76,24.76,1200.0,23.9463,23.9463,23.9367,23.9367,1200.0
2011-04-28 11:50:00,24.76,24.77,24.76,24.77,900.0,23.9367,23.9463,23.9367,23.9463,900.0
2011-04-28 12:00:00,24.77,24.77,24.73,24.73,1800.0,23.9463,23.9463,23.9077,23.9077,1800.0
2011-04-28 12:10:00,24.74,24.74,24.7,24.7,2700.0,23.9173,23.9173,23.8787,23.8787,2700.0
2011-04-28 12:20:00,24.7,24.7,24.67,24.69,4200.0,23.8787,23.8787,23.8497,23.869,4200.0
2011-04-28 12:30:00,24.69,24.71,24.69,24.71,2100.0,23.869,23.8883,23.869,23.8883,2100.0
2011-04-28 12:40:00,24.71,24.71,24.68,24.69,1800.0,23.8883,23.8883,23.8593,23.869,1800.0
2011-04-28 12:50:00,24.67,24.69,24.65,24.69,5700.0,23.8497,23.869,23.8303,23.869,5700.0
2011-04-28 13:00:00,24.7,24.73,24.7,24.73,2400.0,23.8787,23.9077,23.8787,23.9077,2400.0
2011-04-28 13:10:00,24.71,24.75,24.71,24.75,13200.0,23.8883,23.927,23.8883,23.927,13200.0
2011-04-28 13:20:00,24.77,24.77,24.77,24.77,1200.0,23.9463,23.9463,23.9463,23.9463,1200.0
2011-04-28 13:30:00,24.79,24.79,24.78,24.78,4500.0,23.9657,23.9657,23.956,23.956,4500.0
2011-04-28 13:40:00,24.78,24.82,24.78,24.8,2400.0,23.956,23.9947,23.956,23.9753,2400.0
2011-04-28 13:50:00,24.78,24.79,24.78,24.78,5400.0,23.956,23.9657,23.956,23.956,5400.0
2011-04-28 14:00:00,24.79,24.79,24.78,24.78,1200.0,23.9657,23.9657,23.956,23.956,1200.0
2011-04-28 14:10:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-04-28 14:20:00,24.82,24.82,24.81,24.81,6000.0,23.9947,23.9947,23.985,23.985,6000.0
2011-04-28 14:30:00,24.79,24.82,24.79,24.82,1200.0,23.9657,23.9947,23.9657,23.9947,1200.0
2011-04-28 14:40:00,24.84,24.86,24.84,24.86,900.0,24.014,24.0333,24.014,24.0333,900.0
2011-04-28 14:50:00,24.85,24.87,24.84,24.86,8100.0,24.0237,24.043,24.014,24.0333,8100.0
2011-04-28 15:00:00,24.85,24.85,24.85,24.85,24300.0,24.0237,24.0237,24.0237,24.0237,24300.0
2011-04-28 15:10:00,24.86,24.97,24.86,24.96,3300.0,24.0333,24.1397,24.0333,24.13,3300.0
2011-04-28 15:20:00,24.94,24.95,24.93,24.93,4200.0,24.1107,24.1204,24.101,24.101,4200.0
2011-04-28 15:30:00,24.92,24.94,24.92,24.94,3000.0,24.0914,24.1107,24.0914,24.1107,3000.0
2011-04-28 15:40:00,24.96,24.98,24.96,24.97,17400.0,24.13,24.1494,24.13,24.1397,17400.0
2011-04-28 15:50:00,24.97,24.99,24.9,24.91,25800.0,24.1397,24.159,24.072,24.0817,25800.0
2011-04-29 09:30:00,24.87,24.87,24.78,24.85,19200.0,24.043,24.043,23.956,24.0237,19200.0
2011-04-29 09:40:00,24.86,24.9,24.86,24.88,1577100.0,24.0333,24.072,24.0333,24.0527,1577100.0
2011-04-29 09:50:00,24.88,24.88,24.79,24.79,101100.0,24.0527,24.0527,23.9657,23.9657,101100.0
2011-04-29 10:00:00,24.8,24.84,24.79,24.84,201000.0,23.9753,24.014,23.9657,24.014,201000.0
2011-04-29 10:10:00,24.84,24.92,24.84,24.91,201000.0,24.014,24.0914,24.014,24.0817,201000.0
2011-04-29 10:20:00,24.91,24.96,24.91,24.95,239700.0,24.0817,24.13,24.0817,24.1204,239700.0
2011-04-29 10:30:00,24.95,24.98,24.94,24.98,255600.0,24.1204,24.1494,24.1107,24.1494,255600.0
2011-04-29 10:40:00,24.98,25.03,24.97,25.02,282000.0,24.1494,24.1977,24.1397,24.188,282000.0
2011-04-29 10:50:00,25.02,25.02,24.98,25.0,230100.0,24.188,24.188,24.1494,24.1687,230100.0
2011-04-29 11:00:00,24.99,24.99,24.94,24.94,12000.0,24.159,24.159,24.1107,24.1107,12000.0
2011-04-29 11:10:00,24.93,24.95,24.93,24.93,19200.0,24.101,24.1204,24.101,24.101,19200.0
2011-04-29 11:20:00,24.92,24.92,24.92,24.92,300.0,24.0914,24.0914,24.0914,24.0914,300.0
2011-04-29 11:30:00,24.92,24.93,24.9,24.9,14700.0,24.0914,24.101,24.072,24.072,14700.0
2011-04-29 11:40:00,24.9,24.91,24.87,24.89,15900.0,24.072,24.0817,24.043,24.0623,15900.0
2011-04-29 11:50:00,24.88,24.9,24.88,24.88,6300.0,24.0527,24.072,24.0527,24.0527,6300.0
2011-04-29 12:00:00,24.87,24.89,24.87,24.89,4200.0,24.043,24.0623,24.043,24.0623,4200.0
2011-04-29 12:10:00,24.87,24.89,24.87,24.89,6000.0,24.043,24.0623,24.043,24.0623,6000.0
2011-04-29 12:20:00,24.89,24.9,24.87,24.87,10200.0,24.0623,24.072,24.043,24.043,10200.0
2011-04-29 12:30:00,24.88,24.88,24.86,24.86,3900.0,24.0527,24.0527,24.0333,24.0333,3900.0
2011-04-29 12:40:00,24.86,24.86,24.85,24.85,2700.0,24.0333,24.0333,24.0237,24.0237,2700.0
2011-04-29 12:50:00,24.83,24.83,24.83,24.83,600.0,24.0043,24.0043,24.0043,24.0043,600.0
2011-04-29 13:00:00,24.83,24.85,24.83,24.84,4200.0,24.0043,24.0237,24.0043,24.014,4200.0
2011-04-29 13:10:00,24.83,24.83,24.81,24.81,2100.0,24.0043,24.0043,23.985,23.985,2100.0
2011-04-29 13:20:00,24.82,24.83,24.82,24.83,3000.0,23.9947,24.0043,23.9947,24.0043,3000.0
2011-04-29 13:30:00,24.82,24.83,24.82,24.82,3600.0,23.9947,24.0043,23.9947,23.9947,3600.0
2011-04-29 13:40:00,24.83,24.83,24.8,24.8,3300.0,24.0043,24.0043,23.9753,23.9753,3300.0
2011-04-29 13:50:00,24.81,24.81,24.77,24.77,3900.0,23.985,23.985,23.9463,23.9463,3900.0
2011-04-29 14:00:00,24.77,24.8,24.76,24.79,11100.0,23.9463,23.9753,23.9367,23.9657,11100.0
2011-04-29 14:10:00,24.79,24.79,24.77,24.77,7500.0,23.9657,23.9657,23.9463,23.9463,7500.0
2011-04-29 14:20:00,24.76,24.77,24.73,24.73,7200.0,23.9367,23.9463,23.9077,23.9077,7200.0
2011-04-29 14:30:00,24.72,24.75,24.72,24.75,6600.0,23.898,23.927,23.898,23.927,6600.0
2011-04-29 14:40:00,24.76,24.76,24.7,24.7,5700.0,23.9367,23.9367,23.8787,23.8787,5700.0
2011-04-29 14:50:00,24.7,24.7,24.67,24.68,9600.0,23.8787,23.8787,23.8497,23.8593,9600.0
2011-04-29 15:00:00,24.67,24.68,24.65,24.67,6900.0,23.8497,23.8593,23.8303,23.8497,6900.0
2011-04-29 15:10:00,24.67,24.68,24.63,24.63,7500.0,23.8497,23.8593,23.811,23.811,7500.0
2011-04-29 15:20:00,24.62,24.65,24.62,24.65,12300.0,23.8013,23.8303,23.8013,23.8303,12300.0
2011-04-29 15:30:00,24.65,24.65,24.61,24.62,12900.0,23.8303,23.8303,23.7917,23.8013,12900.0
2011-04-29 15:40:00,24.63,24.66,24.62,24.65,13800.0,23.811,23.84,23.8013,23.8303,13800.0
2011-04-29 15:50:00,24.65,24.67,24.6,24.6,23700.0,23.8303,23.8497,23.782,23.782,23700.0
2011-05-02 09:30:00,24.84,24.9,24.7,24.87,151800.0,24.014,24.072,23.8787,24.043,151800.0
2011-05-02 09:40:00,24.87,24.88,24.8,24.85,174600.0,24.043,24.0527,23.9753,24.0237,174600.0
2011-05-02 09:50:00,24.85,24.96,24.85,24.96,31200.0,24.0237,24.13,24.0237,24.13,31200.0
2011-05-02 10:00:00,24.95,25.0,24.92,24.92,7200.0,24.1204,24.1687,24.0914,24.0914,7200.0
2011-05-02 10:10:00,24.91,24.97,24.91,24.97,6600.0,24.0817,24.1397,24.0817,24.1397,6600.0
2011-05-02 10:20:00,24.98,24.98,24.97,24.97,6600.0,24.1494,24.1494,24.1397,24.1397,6600.0
2011-05-02 10:30:00,24.99,25.03,24.99,25.03,54000.0,24.159,24.1977,24.159,24.1977,54000.0
2011-05-02 10:40:00,25.03,25.06,25.02,25.05,103800.0,24.1977,24.2267,24.188,24.217,103800.0
2011-05-02 10:50:00,25.04,25.05,24.98,24.98,39300.0,24.2074,24.217,24.1494,24.1494,39300.0
2011-05-02 11:00:00,24.98,24.98,24.96,24.96,4800.0,24.1494,24.1494,24.13,24.13,4800.0
2011-05-02 11:10:00,24.97,24.97,24.94,24.94,5400.0,24.1397,24.1397,24.1107,24.1107,5400.0
2011-05-02 11:20:00,24.94,24.94,24.87,24.87,9000.0,24.1107,24.1107,24.043,24.043,9000.0
2011-05-02 11:30:00,24.86,24.87,24.86,24.87,4500.0,24.0333,24.043,24.0333,24.043,4500.0
2011-05-02 11:40:00,24.86,24.86,24.8,24.8,11100.0,24.0333,24.0333,23.9753,23.9753,11100.0
2011-05-02 11:50:00,24.8,24.81,24.8,24.81,900.0,23.9753,23.985,23.9753,23.985,900.0
2011-05-02 12:00:00,24.8,24.8,24.75,24.76,3600.0,23.9753,23.9753,23.927,23.9367,3600.0
2011-05-02 12:10:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-05-02 12:20:00,24.76,24.77,24.68,24.68,8100.0,23.9367,23.9463,23.8593,23.8593,8100.0
2011-05-02 12:30:00,24.68,24.73,24.67,24.73,6000.0,23.8593,23.9077,23.8497,23.9077,6000.0
2011-05-02 12:40:00,24.72,24.73,24.72,24.73,1200.0,23.898,23.9077,23.898,23.9077,1200.0
2011-05-02 12:50:00,24.73,24.74,24.71,24.71,13500.0,23.9077,23.9173,23.8883,23.8883,13500.0
2011-05-02 13:00:00,24.72,24.72,24.7,24.71,6900.0,23.898,23.898,23.8787,23.8883,6900.0
2011-05-02 13:10:00,24.72,24.75,24.72,24.75,2400.0,23.898,23.927,23.898,23.927,2400.0
2011-05-02 13:20:00,24.74,24.77,24.73,24.76,3000.0,23.9173,23.9463,23.9077,23.9367,3000.0
2011-05-02 13:30:00,24.75,24.75,24.75,24.75,4800.0,23.927,23.927,23.927,23.927,4800.0
2011-05-02 13:40:00,24.76,24.77,24.76,24.76,1500.0,23.9367,23.9463,23.9367,23.9367,1500.0
2011-05-02 13:50:00,24.76,24.76,24.74,24.74,600.0,23.9367,23.9367,23.9173,23.9173,600.0
2011-05-02 14:00:00,24.77,24.77,24.77,24.77,4800.0,23.9463,23.9463,23.9463,23.9463,4800.0
2011-05-02 14:10:00,24.77,24.77,24.76,24.76,8700.0,23.9463,23.9463,23.9367,23.9367,8700.0
2011-05-02 14:20:00,24.75,24.75,24.72,24.72,6300.0,23.927,23.927,23.898,23.898,6300.0
2011-05-02 14:30:00,24.74,24.75,24.74,24.75,2100.0,23.9173,23.927,23.9173,23.927,2100.0
2011-05-02 14:40:00,24.76,24.77,24.76,24.76,18900.0,23.9367,23.9463,23.9367,23.9367,18900.0
2011-05-02 14:50:00,24.76,24.76,24.74,24.75,8400.0,23.9367,23.9367,23.9173,23.927,8400.0
2011-05-02 15:00:00,24.75,24.77,24.75,24.77,2100.0,23.927,23.9463,23.927,23.9463,2100.0
2011-05-02 15:10:00,24.77,24.77,24.74,24.74,8100.0,23.9463,23.9463,23.9173,23.9173,8100.0
2011-05-02 15:20:00,24.74,24.76,24.74,24.74,4200.0,23.9173,23.9367,23.9173,23.9173,4200.0
2011-05-02 15:30:00,24.74,24.74,24.71,24.71,8400.0,23.9173,23.9173,23.8883,23.8883,8400.0
2011-05-02 15:40:00,24.71,24.71,24.66,24.7,19200.0,23.8883,23.8883,23.84,23.8787,19200.0
2011-05-02 15:50:00,24.71,24.72,24.69,24.69,21600.0,23.8883,23.898,23.869,23.869,21600.0
2011-05-03 09:30:00,24.66,24.73,24.59,24.7,42900.0,23.84,23.9077,23.7723,23.8787,42900.0
2011-05-03 09:40:00,24.71,24.71,24.62,24.65,30900.0,23.8883,23.8883,23.8013,23.8303,30900.0
2011-05-03 09:50:00,24.7,24.77,24.7,24.77,27600.0,23.8787,23.9463,23.8787,23.9463,27600.0
2011-05-03 10:00:00,24.77,24.79,24.72,24.72,10800.0,23.9463,23.9657,23.898,23.898,10800.0
2011-05-03 10:10:00,24.72,24.75,24.72,24.72,42900.0,23.898,23.927,23.898,23.898,42900.0
2011-05-03 10:20:00,24.69,24.7,24.61,24.63,24300.0,23.869,23.8787,23.7917,23.811,24300.0
2011-05-03 10:30:00,24.6,24.61,24.52,24.53,23100.0,23.782,23.7917,23.7047,23.7143,23100.0
2011-05-03 10:40:00,24.51,24.51,24.42,24.45,21000.0,23.695,23.695,23.608,23.637,21000.0
2011-05-03 10:50:00,24.46,24.47,24.44,24.44,3600.0,23.6466,23.6563,23.6273,23.6273,3600.0
2011-05-03 11:00:00,24.44,24.44,24.42,24.42,600.0,23.6273,23.6273,23.608,23.608,600.0
2011-05-03 11:10:00,24.42,24.46,24.42,24.46,900.0,23.608,23.6466,23.608,23.6466,900.0
2011-05-03 11:20:00,24.5,24.52,24.46,24.46,1800.0,23.6853,23.7047,23.6466,23.6466,1800.0
2011-05-03 11:30:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-03 11:40:00,24.46,24.49,24.46,24.47,18300.0,23.6466,23.6756,23.6466,23.6563,18300.0
2011-05-03 11:50:00,24.46,24.47,24.45,24.45,3600.0,23.6466,23.6563,23.637,23.637,3600.0
2011-05-03 12:00:00,24.47,24.5,24.47,24.49,32100.0,23.6563,23.6853,23.6563,23.6756,32100.0
2011-05-03 12:10:00,24.48,24.49,24.48,24.48,5100.0,23.666,23.6756,23.666,23.666,5100.0
2011-05-03 12:20:00,24.48,24.49,24.46,24.46,4800.0,23.666,23.6756,23.6466,23.6466,4800.0
2011-05-03 12:30:00,24.43,24.44,24.43,24.43,2700.0,23.6176,23.6273,23.6176,23.6176,2700.0
2011-05-03 12:40:00,24.42,24.43,24.41,24.43,3900.0,23.608,23.6176,23.5983,23.6176,3900.0
2011-05-03 12:50:00,24.43,24.43,24.37,24.39,110400.0,23.6176,23.6176,23.5596,23.579,110400.0
2011-05-03 13:00:00,24.38,24.45,24.38,24.45,8400.0,23.5693,23.637,23.5693,23.637,8400.0
2011-05-03 13:10:00,24.48,24.49,24.48,24.49,1134600.0,23.666,23.6756,23.666,23.6756,1134600.0
2011-05-03 13:20:00,24.49,24.49,24.38,24.38,7500.0,23.6756,23.6756,23.5693,23.5693,7500.0
2011-05-03 13:30:00,24.36,24.41,24.36,24.41,3300.0,23.55,23.5983,23.55,23.5983,3300.0
2011-05-03 13:40:00,24.41,24.41,24.36,24.36,6000.0,23.5983,23.5983,23.55,23.55,6000.0
2011-05-03 13:50:00,24.36,24.41,24.36,24.4,11100.0,23.55,23.5983,23.55,23.5886,11100.0
2011-05-03 14:00:00,24.39,24.39,24.33,24.36,16500.0,23.579,23.579,23.521,23.55,16500.0
2011-05-03 14:10:00,24.35,24.36,24.3,24.34,10800.0,23.5403,23.55,23.492,23.5306,10800.0
2011-05-03 14:20:00,24.32,24.36,24.32,24.36,6900.0,23.5113,23.55,23.5113,23.55,6900.0
2011-05-03 14:30:00,24.36,24.37,24.32,24.32,9600.0,23.55,23.5596,23.5113,23.5113,9600.0
2011-05-03 14:40:00,24.32,24.34,24.32,24.32,3600.0,23.5113,23.5306,23.5113,23.5113,3600.0
2011-05-03 14:50:00,24.3,24.31,24.27,24.31,8700.0,23.492,23.5016,23.463,23.5016,8700.0
2011-05-03 15:00:00,24.31,24.32,24.3,24.31,52800.0,23.5016,23.5113,23.492,23.5016,52800.0
2011-05-03 15:10:00,24.31,24.35,24.3,24.33,15900.0,23.5016,23.5403,23.492,23.521,15900.0
2011-05-03 15:20:00,24.34,24.42,24.34,24.42,52200.0,23.5306,23.608,23.5306,23.608,52200.0
2011-05-03 15:30:00,24.42,24.45,24.42,24.44,8400.0,23.608,23.637,23.608,23.6273,8400.0
2011-05-03 15:40:00,24.45,24.46,24.43,24.46,15900.0,23.637,23.6466,23.6176,23.6466,15900.0
2011-05-03 15:50:00,24.45,24.49,24.45,24.47,36300.0,23.637,23.6756,23.637,23.6563,36300.0
2011-05-04 09:30:00,24.4,24.61,24.4,24.53,58800.0,23.5886,23.7917,23.5886,23.7143,58800.0
2011-05-04 09:40:00,24.55,24.55,24.46,24.53,6900.0,23.7337,23.7337,23.6466,23.7143,6900.0
2011-05-04 09:50:00,24.55,24.55,24.43,24.43,10500.0,23.7337,23.7337,23.6176,23.6176,10500.0
2011-05-04 10:00:00,24.43,24.43,24.32,24.34,81600.0,23.6176,23.6176,23.5113,23.5306,81600.0
2011-05-04 10:10:00,24.34,24.34,24.27,24.27,10500.0,23.5306,23.5306,23.463,23.463,10500.0
2011-05-04 10:20:00,24.25,24.29,24.25,24.28,27000.0,23.4436,23.4823,23.4436,23.4726,27000.0
2011-05-04 10:30:00,24.28,24.31,24.28,24.28,10500.0,23.4726,23.5016,23.4726,23.4726,10500.0
2011-05-04 10:40:00,24.27,24.28,24.15,24.15,51000.0,23.463,23.4726,23.347,23.347,51000.0
2011-05-04 10:50:00,24.13,24.15,24.13,24.14,9000.0,23.3276,23.347,23.3276,23.3373,9000.0
2011-05-04 11:00:00,24.15,24.18,24.13,24.18,29700.0,23.347,23.376,23.3276,23.376,29700.0
2011-05-04 11:10:00,24.15,24.15,24.06,24.06,18300.0,23.347,23.347,23.2599,23.2599,18300.0
2011-05-04 11:20:00,24.08,24.09,24.07,24.08,15600.0,23.2793,23.289,23.2696,23.2793,15600.0
2011-05-04 11:30:00,24.05,24.08,24.04,24.06,7200.0,23.2503,23.2793,23.2406,23.2599,7200.0
2011-05-04 11:40:00,24.07,24.08,24.03,24.07,9900.0,23.2696,23.2793,23.2309,23.2696,9900.0
2011-05-04 11:50:00,24.06,24.09,24.06,24.08,13800.0,23.2599,23.289,23.2599,23.2793,13800.0
2011-05-04 12:00:00,24.07,24.07,24.05,24.07,6000.0,23.2696,23.2696,23.2503,23.2696,6000.0
2011-05-04 12:10:00,24.06,24.08,24.06,24.08,6300.0,23.2599,23.2793,23.2599,23.2793,6300.0
2011-05-04 12:20:00,24.08,24.08,24.05,24.05,9000.0,23.2793,23.2793,23.2503,23.2503,9000.0
2011-05-04 12:30:00,24.05,24.09,24.05,24.08,6600.0,23.2503,23.289,23.2503,23.2793,6600.0
2011-05-04 12:40:00,24.09,24.1,24.07,24.1,5400.0,23.289,23.2986,23.2696,23.2986,5400.0
2011-05-04 12:50:00,24.1,24.1,24.06,24.09,39000.0,23.2986,23.2986,23.2599,23.289,39000.0
2011-05-04 13:00:00,24.09,24.11,24.09,24.11,6900.0,23.289,23.3083,23.289,23.3083,6900.0
2011-05-04 13:10:00,24.1,24.1,24.08,24.09,4200.0,23.2986,23.2986,23.2793,23.289,4200.0
2011-05-04 13:20:00,24.09,24.11,24.09,24.1,13200.0,23.289,23.3083,23.289,23.2986,13200.0
2011-05-04 13:30:00,24.1,24.16,24.1,24.15,29100.0,23.2986,23.3566,23.2986,23.347,29100.0
2011-05-04 13:40:00,24.14,24.15,24.14,24.14,4800.0,23.3373,23.347,23.3373,23.3373,4800.0
2011-05-04 13:50:00,24.14,24.16,24.13,24.16,8700.0,23.3373,23.3566,23.3276,23.3566,8700.0
2011-05-04 14:00:00,24.17,24.17,24.14,24.14,1500.0,23.3663,23.3663,23.3373,23.3373,1500.0
2011-05-04 14:10:00,24.16,24.18,24.16,24.18,1500.0,23.3566,23.376,23.3566,23.376,1500.0
2011-05-04 14:20:00,24.18,24.22,24.18,24.22,4200.0,23.376,23.4146,23.376,23.4146,4200.0
2011-05-04 14:30:00,24.25,24.26,24.24,24.25,17400.0,23.4436,23.4533,23.434,23.4436,17400.0
2011-05-04 14:40:00,24.28,24.28,24.25,24.25,2100.0,23.4726,23.4726,23.4436,23.4436,2100.0
2011-05-04 14:50:00,24.27,24.27,24.21,24.21,6600.0,23.463,23.463,23.405,23.405,6600.0
2011-05-04 15:00:00,24.22,24.24,24.18,24.18,8400.0,23.4146,23.434,23.376,23.376,8400.0
2011-05-04 15:10:00,24.15,24.16,24.15,24.16,1500.0,23.347,23.3566,23.347,23.3566,1500.0
2011-05-04 15:20:00,24.16,24.21,24.16,24.21,1200.0,23.3566,23.405,23.3566,23.405,1200.0
2011-05-04 15:30:00,24.2,24.23,24.18,24.21,8700.0,23.3953,23.4243,23.376,23.405,8700.0
2011-05-04 15:40:00,24.21,24.22,24.17,24.17,12600.0,23.405,23.4146,23.3663,23.3663,12600.0
2011-05-04 15:50:00,24.17,24.2,24.14,24.14,24600.0,23.3663,23.3953,23.3373,23.3373,24600.0
2011-05-05 09:30:00,24.04,24.04,23.81,23.83,153300.0,23.2406,23.2406,23.0183,23.0376,153300.0
2011-05-05 09:40:00,23.84,23.87,23.82,23.87,27000.0,23.0473,23.0763,23.0279,23.0763,27000.0
2011-05-05 09:50:00,23.88,23.89,23.83,23.87,8700.0,23.0859,23.0956,23.0376,23.0763,8700.0
2011-05-05 10:00:00,23.88,24.01,23.88,24.01,7500.0,23.0859,23.2116,23.0859,23.2116,7500.0
2011-05-05 10:10:00,23.98,23.98,23.88,23.88,26400.0,23.1826,23.1826,23.0859,23.0859,26400.0
2011-05-05 10:20:00,23.91,23.92,23.85,23.85,20100.0,23.1149,23.1246,23.0569,23.0569,20100.0
2011-05-05 10:30:00,23.79,23.93,23.79,23.93,15300.0,22.9989,23.1343,22.9989,23.1343,15300.0
2011-05-05 10:40:00,23.96,23.98,23.96,23.98,1200.0,23.1633,23.1826,23.1633,23.1826,1200.0
2011-05-05 10:50:00,23.99,24.0,23.98,23.98,2700.0,23.1923,23.2019,23.1826,23.1826,2700.0
2011-05-05 11:00:00,23.99,24.0,23.96,23.97,1800.0,23.1923,23.2019,23.1633,23.1729,1800.0
2011-05-05 11:10:00,23.91,23.91,23.89,23.91,25500.0,23.1149,23.1149,23.0956,23.1149,25500.0
2011-05-05 11:20:00,23.9,23.91,23.89,23.9,11100.0,23.1053,23.1149,23.0956,23.1053,11100.0
2011-05-05 11:30:00,23.92,23.98,23.92,23.98,4200.0,23.1246,23.1826,23.1246,23.1826,4200.0
2011-05-05 11:40:00,24.0,24.03,24.0,24.03,1500.0,23.2019,23.2309,23.2019,23.2309,1500.0
2011-05-05 11:50:00,24.0,24.02,24.0,24.02,5700.0,23.2019,23.2213,23.2019,23.2213,5700.0
2011-05-05 12:00:00,24.05,24.12,24.05,24.11,11100.0,23.2503,23.318,23.2503,23.3083,11100.0
2011-05-05 12:10:00,24.1,24.1,24.08,24.08,2400.0,23.2986,23.2986,23.2793,23.2793,2400.0
2011-05-05 12:20:00,24.08,24.08,24.08,24.08,7500.0,23.2793,23.2793,23.2793,23.2793,7500.0
2011-05-05 12:30:00,24.08,24.08,24.0,24.0,9300.0,23.2793,23.2793,23.2019,23.2019,9300.0
2011-05-05 12:40:00,23.99,23.99,23.98,23.98,1200.0,23.1923,23.1923,23.1826,23.1826,1200.0
2011-05-05 12:50:00,23.98,23.98,23.97,23.97,6600.0,23.1826,23.1826,23.1729,23.1729,6600.0
2011-05-05 13:00:00,23.98,23.99,23.98,23.98,1200.0,23.1826,23.1923,23.1826,23.1826,1200.0
2011-05-05 13:10:00,24.02,24.03,24.01,24.03,1200.0,23.2213,23.2309,23.2116,23.2309,1200.0
2011-05-05 13:20:00,24.04,24.05,24.04,24.04,1200.0,23.2406,23.2503,23.2406,23.2406,1200.0
2011-05-05 13:30:00,24.02,24.02,23.95,23.95,57600.0,23.2213,23.2213,23.1536,23.1536,57600.0
2011-05-05 13:40:00,23.94,23.94,23.91,23.92,5400.0,23.1439,23.1439,23.1149,23.1246,5400.0
2011-05-05 13:50:00,23.95,23.99,23.92,23.99,18300.0,23.1536,23.1923,23.1246,23.1923,18300.0
2011-05-05 14:00:00,23.98,23.98,23.94,23.96,900.0,23.1826,23.1826,23.1439,23.1633,900.0
2011-05-05 14:10:00,23.93,23.95,23.92,23.94,3900.0,23.1343,23.1536,23.1246,23.1439,3900.0
2011-05-05 14:20:00,23.96,24.0,23.96,23.99,1800.0,23.1633,23.2019,23.1633,23.1923,1800.0
2011-05-05 14:30:00,24.0,24.03,23.99,24.03,39900.0,23.2019,23.2309,23.1923,23.2309,39900.0
2011-05-05 14:40:00,24.02,24.02,23.96,23.96,2700.0,23.2213,23.2213,23.1633,23.1633,2700.0
2011-05-05 14:50:00,23.96,23.96,23.9,23.93,7500.0,23.1633,23.1633,23.1053,23.1343,7500.0
2011-05-05 15:00:00,23.91,23.91,23.86,23.86,6300.0,23.1149,23.1149,23.0666,23.0666,6300.0
2011-05-05 15:10:00,23.84,23.84,23.77,23.77,6300.0,23.0473,23.0473,22.9796,22.9796,6300.0
2011-05-05 15:20:00,23.79,23.79,23.67,23.67,18900.0,22.9989,22.9989,22.8829,22.8829,18900.0
2011-05-05 15:30:00,23.67,23.73,23.66,23.7,12600.0,22.8829,22.9409,22.8732,22.9119,12600.0
2011-05-05 15:40:00,23.69,23.75,23.66,23.7,74400.0,22.9023,22.9603,22.8732,22.9119,74400.0
2011-05-05 15:50:00,23.7,23.72,23.66,23.68,153000.0,22.9119,22.9313,22.8732,22.8926,153000.0
2011-05-06 09:30:00,23.89,23.99,23.89,23.98,12300.0,23.0956,23.1923,23.0956,23.1826,12300.0
2011-05-06 09:40:00,23.98,23.98,23.91,23.91,70500.0,23.1826,23.1826,23.1149,23.1149,70500.0
2011-05-06 09:50:00,23.91,23.98,23.9,23.98,8700.0,23.1149,23.1826,23.1053,23.1826,8700.0
2011-05-06 10:00:00,23.98,23.99,23.94,23.94,11400.0,23.1826,23.1923,23.1439,23.1439,11400.0
2011-05-06 10:10:00,23.95,24.0,23.95,24.0,5100.0,23.1536,23.2019,23.1536,23.2019,5100.0
2011-05-06 10:20:00,24.0,24.06,24.0,24.06,8700.0,23.2019,23.2599,23.2019,23.2599,8700.0
2011-05-06 10:30:00,24.06,24.13,24.05,24.13,4800.0,23.2599,23.3276,23.2503,23.3276,4800.0
2011-05-06 10:40:00,24.12,24.18,24.1,24.18,6000.0,23.318,23.376,23.2986,23.376,6000.0
2011-05-06 10:50:00,24.15,24.18,24.13,24.17,13500.0,23.347,23.376,23.3276,23.3663,13500.0
2011-05-06 11:00:00,24.17,24.2,24.17,24.19,9900.0,23.3663,23.3953,23.3663,23.3856,9900.0
2011-05-06 11:10:00,24.19,24.2,24.17,24.2,15900.0,23.3856,23.3953,23.3663,23.3953,15900.0
2011-05-06 11:20:00,24.2,24.23,24.2,24.23,9000.0,23.3953,23.4243,23.3953,23.4243,9000.0
2011-05-06 11:30:00,24.22,24.25,24.22,24.24,7800.0,23.4146,23.4436,23.4146,23.434,7800.0
2011-05-06 11:40:00,24.25,24.3,24.25,24.28,13500.0,23.4436,23.492,23.4436,23.4726,13500.0
2011-05-06 11:50:00,24.28,24.28,24.22,24.24,9300.0,23.4726,23.4726,23.4146,23.434,9300.0
2011-05-06 12:00:00,24.24,24.24,24.17,24.17,14700.0,23.434,23.434,23.3663,23.3663,14700.0
2011-05-06 12:10:00,24.17,24.21,24.15,24.15,13200.0,23.3663,23.405,23.347,23.347,13200.0
2011-05-06 12:20:00,24.16,24.18,24.16,24.16,8700.0,23.3566,23.376,23.3566,23.3566,8700.0
2011-05-06 12:30:00,24.15,24.18,24.14,24.15,8400.0,23.347,23.376,23.3373,23.347,8400.0
2011-05-06 12:40:00,24.14,24.15,24.07,24.08,19800.0,23.3373,23.347,23.2696,23.2793,19800.0
2011-05-06 12:50:00,24.09,24.12,24.09,24.12,2100.0,23.289,23.318,23.289,23.318,2100.0
2011-05-06 13:00:00,24.12,24.15,24.12,24.13,3900.0,23.318,23.347,23.318,23.3276,3900.0
2011-05-06 13:10:00,24.17,24.17,24.08,24.09,17700.0,23.3663,23.3663,23.2793,23.289,17700.0
2011-05-06 13:20:00,24.08,24.12,24.07,24.09,9300.0,23.2793,23.318,23.2696,23.289,9300.0
2011-05-06 13:30:00,24.08,24.14,24.08,24.09,8400.0,23.2793,23.3373,23.2793,23.289,8400.0
2011-05-06 13:40:00,24.1,24.11,24.08,24.08,12600.0,23.2986,23.3083,23.2793,23.2793,12600.0
2011-05-06 13:50:00,24.08,24.1,24.07,24.07,10500.0,23.2793,23.2986,23.2696,23.2696,10500.0
2011-05-06 14:00:00,24.07,24.1,24.06,24.1,7800.0,23.2696,23.2986,23.2599,23.2986,7800.0
2011-05-06 14:10:00,24.11,24.14,24.07,24.1,14100.0,23.3083,23.3373,23.2696,23.2986,14100.0
2011-05-06 14:20:00,24.1,24.1,24.03,24.03,16500.0,23.2986,23.2986,23.2309,23.2309,16500.0
2011-05-06 14:30:00,24.03,24.03,23.93,23.95,21600.0,23.2309,23.2309,23.1343,23.1536,21600.0
2011-05-06 14:40:00,23.96,24.0,23.96,23.98,5700.0,23.1633,23.2019,23.1633,23.1826,5700.0
2011-05-06 14:50:00,23.98,24.02,23.96,24.01,10800.0,23.1826,23.2213,23.1633,23.2116,10800.0
2011-05-06 15:00:00,24.0,24.06,24.0,24.03,8100.0,23.2019,23.2599,23.2019,23.2309,8100.0
2011-05-06 15:10:00,24.04,24.07,24.04,24.06,51600.0,23.2406,23.2696,23.2406,23.2599,51600.0
2011-05-06 15:20:00,24.06,24.06,24.03,24.05,48300.0,23.2599,23.2599,23.2309,23.2503,48300.0
2011-05-06 15:30:00,24.05,24.13,24.04,24.1,20700.0,23.2503,23.3276,23.2406,23.2986,20700.0
2011-05-06 15:40:00,24.11,24.16,24.11,24.16,26700.0,23.3083,23.3566,23.3083,23.3566,26700.0
2011-05-06 15:50:00,24.14,24.14,24.08,24.1,54000.0,23.3373,23.3373,23.2793,23.2986,54000.0
2011-05-09 09:30:00,24.18,24.18,24.11,24.15,28800.0,23.376,23.376,23.3083,23.347,28800.0
2011-05-09 09:40:00,24.15,24.18,24.13,24.18,9900.0,23.347,23.376,23.3276,23.376,9900.0
2011-05-09 09:50:00,24.19,24.23,24.18,24.23,9000.0,23.3856,23.4243,23.376,23.4243,9000.0
2011-05-09 10:00:00,24.21,24.28,24.19,24.28,37800.0,23.405,23.4726,23.3856,23.4726,37800.0
2011-05-09 10:10:00,24.3,24.36,24.29,24.29,19500.0,23.492,23.55,23.4823,23.4823,19500.0
2011-05-09 10:20:00,24.28,24.31,24.26,24.26,18000.0,23.4726,23.5016,23.4533,23.4533,18000.0
2011-05-09 10:30:00,24.25,24.27,24.24,24.25,21600.0,23.4436,23.463,23.434,23.4436,21600.0
2011-05-09 10:40:00,24.27,24.29,24.24,24.29,26700.0,23.463,23.4823,23.434,23.4823,26700.0
2011-05-09 10:50:00,24.28,24.35,24.27,24.31,11400.0,23.4726,23.5403,23.463,23.5016,11400.0
2011-05-09 11:00:00,24.31,24.33,24.31,24.32,26400.0,23.5016,23.521,23.5016,23.5113,26400.0
2011-05-09 11:10:00,24.32,24.34,24.31,24.34,8100.0,23.5113,23.5306,23.5016,23.5306,8100.0
2011-05-09 11:20:00,24.35,24.36,24.34,24.35,54600.0,23.5403,23.55,23.5306,23.5403,54600.0
2011-05-09 11:30:00,24.35,24.35,24.33,24.34,61800.0,23.5403,23.5403,23.521,23.5306,61800.0
2011-05-09 11:40:00,24.34,24.34,24.29,24.33,51600.0,23.5306,23.5306,23.4823,23.521,51600.0
2011-05-09 11:50:00,24.33,24.41,24.33,24.41,13500.0,23.521,23.5983,23.521,23.5983,13500.0
2011-05-09 12:00:00,24.41,24.47,24.41,24.47,12300.0,23.5983,23.6563,23.5983,23.6563,12300.0
2011-05-09 12:10:00,24.48,24.51,24.48,24.49,19800.0,23.666,23.695,23.666,23.6756,19800.0
2011-05-09 12:20:00,24.48,24.49,24.47,24.48,9000.0,23.666,23.6756,23.6563,23.666,9000.0
2011-05-09 12:30:00,24.48,24.51,24.48,24.48,3900.0,23.666,23.695,23.666,23.666,3900.0
2011-05-09 12:40:00,24.49,24.51,24.48,24.5,9600.0,23.6756,23.695,23.666,23.6853,9600.0
2011-05-09 12:50:00,24.49,24.49,24.47,24.47,6000.0,23.6756,23.6756,23.6563,23.6563,6000.0
2011-05-09 13:00:00,24.49,24.51,24.48,24.51,9000.0,23.6756,23.695,23.666,23.695,9000.0
2011-05-09 13:10:00,24.51,24.54,24.51,24.53,11700.0,23.695,23.724,23.695,23.7143,11700.0
2011-05-09 13:20:00,24.51,24.52,24.5,24.52,10800.0,23.695,23.7047,23.6853,23.7047,10800.0
2011-05-09 13:30:00,24.52,24.54,24.52,24.54,13200.0,23.7047,23.724,23.7047,23.724,13200.0
2011-05-09 13:40:00,24.54,24.57,24.54,24.57,20100.0,23.724,23.753,23.724,23.753,20100.0
2011-05-09 13:50:00,24.57,24.57,24.56,24.56,14700.0,23.753,23.753,23.7433,23.7433,14700.0
2011-05-09 14:00:00,24.56,24.57,24.54,24.56,12300.0,23.7433,23.753,23.724,23.7433,12300.0
2011-05-09 14:10:00,24.56,24.56,24.54,24.54,13200.0,23.7433,23.7433,23.724,23.724,13200.0
2011-05-09 14:20:00,24.54,24.54,24.53,24.53,4800.0,23.724,23.724,23.7143,23.7143,4800.0
2011-05-09 14:30:00,24.53,24.56,24.53,24.56,16500.0,23.7143,23.7433,23.7143,23.7433,16500.0
2011-05-09 14:40:00,24.57,24.58,24.52,24.52,20700.0,23.753,23.7627,23.7047,23.7047,20700.0
2011-05-09 14:50:00,24.53,24.53,24.5,24.5,20700.0,23.7143,23.7143,23.6853,23.6853,20700.0
2011-05-09 15:00:00,24.5,24.51,24.49,24.49,12300.0,23.6853,23.695,23.6756,23.6756,12300.0
2011-05-09 15:10:00,24.5,24.5,24.48,24.48,8700.0,23.6853,23.6853,23.666,23.666,8700.0
2011-05-09 15:20:00,24.49,24.51,24.49,24.5,21300.0,23.6756,23.695,23.6756,23.6853,21300.0
2011-05-09 15:30:00,24.5,24.52,24.47,24.51,27300.0,23.6853,23.7047,23.6563,23.695,27300.0
2011-05-09 15:40:00,24.51,24.51,24.49,24.5,27900.0,23.695,23.695,23.6756,23.6853,27900.0
2011-05-09 15:50:00,24.5,24.55,24.5,24.54,41700.0,23.6853,23.7337,23.6853,23.724,41700.0
2011-05-10 09:30:00,24.71,24.71,24.59,24.62,13200.0,23.8883,23.8883,23.7723,23.8013,13200.0
2011-05-10 09:40:00,24.62,24.68,24.62,24.66,47400.0,23.8013,23.8593,23.8013,23.84,47400.0
2011-05-10 09:50:00,24.66,24.68,24.63,24.68,18600.0,23.84,23.8593,23.811,23.8593,18600.0
2011-05-10 10:00:00,24.68,24.68,24.55,24.55,53100.0,23.8593,23.8593,23.7337,23.7337,53100.0
2011-05-10 10:10:00,24.57,24.59,24.56,24.59,6000.0,23.753,23.7723,23.7433,23.7723,6000.0
2011-05-10 10:20:00,24.6,24.62,24.59,24.59,11400.0,23.782,23.8013,23.7723,23.7723,11400.0
2011-05-10 10:30:00,24.59,24.6,24.56,24.56,14700.0,23.7723,23.782,23.7433,23.7433,14700.0
2011-05-10 10:40:00,24.53,24.53,24.5,24.5,4200.0,23.7143,23.7143,23.6853,23.6853,4200.0
2011-05-10 10:50:00,24.5,24.5,24.5,24.5,0.0,23.6853,23.6853,23.6853,23.6853,0.0
2011-05-10 11:00:00,24.5,24.53,24.5,24.51,8700.0,23.6853,23.7143,23.6853,23.695,8700.0
2011-05-10 11:10:00,24.52,24.53,24.49,24.49,7200.0,23.7047,23.7143,23.6756,23.6756,7200.0
2011-05-10 11:20:00,24.5,24.51,24.47,24.47,3000.0,23.6853,23.695,23.6563,23.6563,3000.0
2011-05-10 11:30:00,24.47,24.5,24.47,24.5,5700.0,23.6563,23.6853,23.6563,23.6853,5700.0
2011-05-10 11:40:00,24.49,24.53,24.48,24.52,6000.0,23.6756,23.7143,23.666,23.7047,6000.0
2011-05-10 11:50:00,24.52,24.58,24.52,24.55,20100.0,23.7047,23.7627,23.7047,23.7337,20100.0
2011-05-10 12:00:00,24.56,24.57,24.56,24.56,3300.0,23.7433,23.753,23.7433,23.7433,3300.0
2011-05-10 12:10:00,24.56,24.57,24.55,24.57,2100.0,23.7433,23.753,23.7337,23.753,2100.0
2011-05-10 12:20:00,24.58,24.59,24.55,24.57,12900.0,23.7627,23.7723,23.7337,23.753,12900.0
2011-05-10 12:30:00,24.57,24.58,24.56,24.58,6300.0,23.753,23.7627,23.7433,23.7627,6300.0
2011-05-10 12:40:00,24.6,24.6,24.57,24.57,2400.0,23.782,23.782,23.753,23.753,2400.0
2011-05-10 12:50:00,24.56,24.57,24.55,24.56,3300.0,23.7433,23.753,23.7337,23.7433,3300.0
2011-05-10 13:00:00,24.55,24.55,24.52,24.55,1800.0,23.7337,23.7337,23.7047,23.7337,1800.0
2011-05-10 13:10:00,24.54,24.56,24.53,24.56,8700.0,23.724,23.7433,23.7143,23.7433,8700.0
2011-05-10 13:20:00,24.56,24.56,24.54,24.55,7800.0,23.7433,23.7433,23.724,23.7337,7800.0
2011-05-10 13:30:00,24.54,24.55,24.53,24.54,3900.0,23.724,23.7337,23.7143,23.724,3900.0
2011-05-10 13:40:00,24.55,24.55,24.54,24.55,7200.0,23.7337,23.7337,23.724,23.7337,7200.0
2011-05-10 13:50:00,24.54,24.56,24.54,24.56,39900.0,23.724,23.7433,23.724,23.7433,39900.0
2011-05-10 14:00:00,24.57,24.6,24.57,24.6,4800.0,23.753,23.782,23.753,23.782,4800.0
2011-05-10 14:10:00,24.62,24.62,24.58,24.58,3900.0,23.8013,23.8013,23.7627,23.7627,3900.0
2011-05-10 14:20:00,24.59,24.6,24.59,24.59,3000.0,23.7723,23.782,23.7723,23.7723,3000.0
2011-05-10 14:30:00,24.6,24.64,24.6,24.64,11700.0,23.782,23.8207,23.782,23.8207,11700.0
2011-05-10 14:40:00,24.64,24.69,24.64,24.69,8700.0,23.8207,23.869,23.8207,23.869,8700.0
2011-05-10 14:50:00,24.69,24.69,24.68,24.69,5700.0,23.869,23.869,23.8593,23.869,5700.0
2011-05-10 15:00:00,24.7,24.71,24.69,24.71,3000.0,23.8787,23.8883,23.869,23.8883,3000.0
2011-05-10 15:10:00,24.72,24.74,24.72,24.74,4500.0,23.898,23.9173,23.898,23.9173,4500.0
2011-05-10 15:20:00,24.73,24.74,24.72,24.72,6900.0,23.9077,23.9173,23.898,23.898,6900.0
2011-05-10 15:30:00,24.71,24.73,24.7,24.72,82500.0,23.8883,23.9077,23.8787,23.898,82500.0
2011-05-10 15:40:00,24.72,24.72,24.68,24.69,5700.0,23.898,23.898,23.8593,23.869,5700.0
2011-05-10 15:50:00,24.69,24.7,24.67,24.69,12600.0,23.869,23.8787,23.8497,23.869,12600.0
2011-05-11 09:30:00,24.71,24.71,24.55,24.56,45900.0,23.8883,23.8883,23.7337,23.7433,45900.0
2011-05-11 09:40:00,24.57,24.61,24.57,24.59,10200.0,23.753,23.7917,23.753,23.7723,10200.0
2011-05-11 09:50:00,24.59,24.62,24.56,24.56,6900.0,23.7723,23.8013,23.7433,23.7433,6900.0
2011-05-11 10:00:00,24.53,24.59,24.47,24.58,85200.0,23.7143,23.7723,23.6563,23.7627,85200.0
2011-05-11 10:10:00,24.57,24.57,24.56,24.56,2400.0,23.753,23.753,23.7433,23.7433,2400.0
2011-05-11 10:20:00,24.57,24.57,24.56,24.56,600.0,23.753,23.753,23.7433,23.7433,600.0
2011-05-11 10:30:00,24.56,24.58,24.52,24.52,4800.0,23.7433,23.7627,23.7047,23.7047,4800.0
2011-05-11 10:40:00,24.53,24.55,24.53,24.54,3000.0,23.7143,23.7337,23.7143,23.724,3000.0
2011-05-11 10:50:00,24.54,24.54,24.53,24.53,7800.0,23.724,23.724,23.7143,23.7143,7800.0
2011-05-11 11:00:00,24.52,24.57,24.52,24.57,1800.0,23.7047,23.753,23.7047,23.753,1800.0
2011-05-11 11:10:00,24.57,24.57,24.55,24.57,2700.0,23.753,23.753,23.7337,23.753,2700.0
2011-05-11 11:20:00,24.58,24.59,24.58,24.59,4500.0,23.7627,23.7723,23.7627,23.7723,4500.0
2011-05-11 11:30:00,24.57,24.58,24.55,24.55,9000.0,23.753,23.7627,23.7337,23.7337,9000.0
2011-05-11 11:40:00,24.55,24.57,24.55,24.55,107400.0,23.7337,23.753,23.7337,23.7337,107400.0
2011-05-11 11:50:00,24.55,24.55,24.47,24.47,14700.0,23.7337,23.7337,23.6563,23.6563,14700.0
2011-05-11 12:00:00,24.46,24.46,24.44,24.44,1800.0,23.6466,23.6466,23.6273,23.6273,1800.0
2011-05-11 12:10:00,24.36,24.36,24.34,24.34,4500.0,23.55,23.55,23.5306,23.5306,4500.0
2011-05-11 12:20:00,24.32,24.33,24.32,24.33,2700.0,23.5113,23.521,23.5113,23.521,2700.0
2011-05-11 12:30:00,24.31,24.35,24.29,24.35,1200.0,23.5016,23.5403,23.4823,23.5403,1200.0
2011-05-11 12:40:00,24.37,24.37,24.31,24.33,4800.0,23.5596,23.5596,23.5016,23.521,4800.0
2011-05-11 12:50:00,24.33,24.37,24.33,24.35,5400.0,23.521,23.5596,23.521,23.5403,5400.0
2011-05-11 13:00:00,24.38,24.38,24.35,24.35,135000.0,23.5693,23.5693,23.5403,23.5403,135000.0
2011-05-11 13:10:00,24.36,24.37,24.35,24.36,56700.0,23.55,23.5596,23.5403,23.55,56700.0
2011-05-11 13:20:00,24.35,24.35,24.33,24.33,1500.0,23.5403,23.5403,23.521,23.521,1500.0
2011-05-11 13:30:00,24.32,24.32,24.27,24.27,5100.0,23.5113,23.5113,23.463,23.463,5100.0
2011-05-11 13:40:00,24.33,24.36,24.33,24.34,2100.0,23.521,23.55,23.521,23.5306,2100.0
2011-05-11 13:50:00,24.32,24.32,24.29,24.29,3000.0,23.5113,23.5113,23.4823,23.4823,3000.0
2011-05-11 14:00:00,24.31,24.32,24.3,24.32,2700.0,23.5016,23.5113,23.492,23.5113,2700.0
2011-05-11 14:10:00,24.32,24.33,24.32,24.32,1200.0,23.5113,23.521,23.5113,23.5113,1200.0
2011-05-11 14:20:00,24.32,24.32,24.31,24.31,1200.0,23.5113,23.5113,23.5016,23.5016,1200.0
2011-05-11 14:30:00,24.32,24.37,24.32,24.37,4500.0,23.5113,23.5596,23.5113,23.5596,4500.0
2011-05-11 14:40:00,24.37,24.38,24.37,24.38,41700.0,23.5596,23.5693,23.5596,23.5693,41700.0
2011-05-11 14:50:00,24.37,24.37,24.37,24.37,300.0,23.5596,23.5596,23.5596,23.5596,300.0
2011-05-11 15:00:00,24.36,24.37,24.36,24.37,1200.0,23.55,23.5596,23.55,23.5596,1200.0
2011-05-11 15:10:00,24.37,24.39,24.37,24.39,3900.0,23.5596,23.579,23.5596,23.579,3900.0
2011-05-11 15:20:00,24.42,24.43,24.42,24.42,1200.0,23.608,23.6176,23.608,23.608,1200.0
2011-05-11 15:30:00,24.42,24.42,24.37,24.39,4500.0,23.608,23.608,23.5596,23.579,4500.0
2011-05-11 15:40:00,24.38,24.41,24.38,24.41,7200.0,23.5693,23.5983,23.5693,23.5983,7200.0
2011-05-11 15:50:00,24.42,24.45,24.41,24.43,15900.0,23.608,23.637,23.5983,23.6176,15900.0
2011-05-12 09:30:00,24.26,24.26,24.16,24.17,58200.0,23.4533,23.4533,23.3566,23.3663,58200.0
2011-05-12 09:40:00,24.16,24.2,24.13,24.13,7200.0,23.3566,23.3953,23.3276,23.3276,7200.0
2011-05-12 09:50:00,24.17,24.22,24.17,24.22,2100.0,23.3663,23.4146,23.3663,23.4146,2100.0
2011-05-12 10:00:00,24.23,24.23,24.19,24.22,7200.0,23.4243,23.4243,23.3856,23.4146,7200.0
2011-05-12 10:10:00,24.27,24.27,24.27,24.27,300.0,23.463,23.463,23.463,23.463,300.0
2011-05-12 10:20:00,24.39,24.39,24.37,24.38,2400.0,23.579,23.579,23.5596,23.5693,2400.0
2011-05-12 10:30:00,24.38,24.38,24.35,24.35,1500.0,23.5693,23.5693,23.5403,23.5403,1500.0
2011-05-12 10:40:00,24.33,24.33,24.32,24.32,80100.0,23.521,23.521,23.5113,23.5113,80100.0
2011-05-12 10:50:00,24.34,24.34,24.29,24.34,8400.0,23.5306,23.5306,23.4823,23.5306,8400.0
2011-05-12 11:00:00,24.33,24.38,24.33,24.36,4800.0,23.521,23.5693,23.521,23.55,4800.0
2011-05-12 11:10:00,24.37,24.43,24.37,24.43,1800.0,23.5596,23.6176,23.5596,23.6176,1800.0
2011-05-12 11:20:00,24.45,24.51,24.45,24.51,7800.0,23.637,23.695,23.637,23.695,7800.0
2011-05-12 11:30:00,24.53,24.59,24.53,24.58,21300.0,23.7143,23.7723,23.7143,23.7627,21300.0
2011-05-12 11:40:00,24.59,24.62,24.59,24.61,6300.0,23.7723,23.8013,23.7723,23.7917,6300.0
2011-05-12 11:50:00,24.62,24.65,24.62,24.62,5700.0,23.8013,23.8303,23.8013,23.8013,5700.0
2011-05-12 12:00:00,24.62,24.65,24.62,24.65,7800.0,23.8013,23.8303,23.8013,23.8303,7800.0
2011-05-12 12:10:00,24.65,24.68,24.65,24.67,5400.0,23.8303,23.8593,23.8303,23.8497,5400.0
2011-05-12 12:20:00,24.66,24.67,24.66,24.66,3300.0,23.84,23.8497,23.84,23.84,3300.0
2011-05-12 12:30:00,24.67,24.67,24.65,24.65,3000.0,23.8497,23.8497,23.8303,23.8303,3000.0
2011-05-12 12:40:00,24.63,24.63,24.57,24.61,7200.0,23.811,23.811,23.753,23.7917,7200.0
2011-05-12 12:50:00,24.6,24.64,24.6,24.64,1200.0,23.782,23.8207,23.782,23.8207,1200.0
2011-05-12 13:00:00,24.68,24.74,24.68,24.73,9900.0,23.8593,23.9173,23.8593,23.9077,9900.0
2011-05-12 13:10:00,24.76,24.76,24.75,24.75,900.0,23.9367,23.9367,23.927,23.927,900.0
2011-05-12 13:20:00,24.76,24.76,24.75,24.75,1200.0,23.9367,23.9367,23.927,23.927,1200.0
2011-05-12 13:30:00,24.75,24.76,24.73,24.76,1200.0,23.927,23.9367,23.9077,23.9367,1200.0
2011-05-12 13:40:00,24.74,24.74,24.73,24.73,900.0,23.9173,23.9173,23.9077,23.9077,900.0
2011-05-12 13:50:00,24.74,24.74,24.71,24.71,15600.0,23.9173,23.9173,23.8883,23.8883,15600.0
2011-05-12 14:00:00,24.71,24.74,24.71,24.74,600.0,23.8883,23.9173,23.8883,23.9173,600.0
2011-05-12 14:10:00,24.74,24.74,24.7,24.7,2100.0,23.9173,23.9173,23.8787,23.8787,2100.0
2011-05-12 14:20:00,24.7,24.7,24.67,24.67,31500.0,23.8787,23.8787,23.8497,23.8497,31500.0
2011-05-12 14:30:00,24.67,24.7,24.66,24.69,5700.0,23.8497,23.8787,23.84,23.869,5700.0
2011-05-12 14:40:00,24.71,24.72,24.71,24.72,10500.0,23.8883,23.898,23.8883,23.898,10500.0
2011-05-12 14:50:00,24.71,24.72,24.69,24.69,105000.0,23.8883,23.898,23.869,23.869,105000.0
2011-05-12 15:00:00,24.69,24.72,24.69,24.72,5700.0,23.869,23.898,23.869,23.898,5700.0
2011-05-12 15:10:00,24.75,24.75,24.73,24.74,7800.0,23.927,23.927,23.9077,23.9173,7800.0
2011-05-12 15:20:00,24.74,24.75,24.71,24.72,12300.0,23.9173,23.927,23.8883,23.898,12300.0
2011-05-12 15:30:00,24.72,24.74,24.72,24.73,7500.0,23.898,23.9173,23.898,23.9077,7500.0
2011-05-12 15:40:00,24.73,24.75,24.71,24.75,26700.0,23.9077,23.927,23.8883,23.927,26700.0
2011-05-12 15:50:00,24.75,24.78,24.75,24.77,55200.0,23.927,23.956,23.927,23.9463,55200.0
2011-05-13 09:30:00,24.83,24.87,24.78,24.81,24300.0,24.0043,24.043,23.956,23.985,24300.0
2011-05-13 09:40:00,24.8,24.8,24.77,24.78,15300.0,23.9753,23.9753,23.9463,23.956,15300.0
2011-05-13 09:50:00,24.78,24.85,24.75,24.82,36600.0,23.956,24.0237,23.927,23.9947,36600.0
2011-05-13 10:00:00,24.84,24.84,24.72,24.72,15600.0,24.014,24.014,23.898,23.898,15600.0
2011-05-13 10:10:00,24.74,24.82,24.74,24.82,16500.0,23.9173,23.9947,23.9173,23.9947,16500.0
2011-05-13 10:20:00,24.83,24.83,24.81,24.82,4200.0,24.0043,24.0043,23.985,23.9947,4200.0
2011-05-13 10:30:00,24.86,24.89,24.85,24.88,71700.0,24.0333,24.0623,24.0237,24.0527,71700.0
2011-05-13 10:40:00,24.91,24.91,24.85,24.85,30600.0,24.0817,24.0817,24.0237,24.0237,30600.0
2011-05-13 10:50:00,24.86,24.88,24.86,24.87,5400.0,24.0333,24.0527,24.0333,24.043,5400.0
2011-05-13 11:00:00,24.86,24.86,24.79,24.79,9600.0,24.0333,24.0333,23.9657,23.9657,9600.0
2011-05-13 11:10:00,24.78,24.82,24.75,24.75,31500.0,23.956,23.9947,23.927,23.927,31500.0
2011-05-13 11:20:00,24.75,24.75,24.69,24.7,15000.0,23.927,23.927,23.869,23.8787,15000.0
2011-05-13 11:30:00,24.69,24.72,24.69,24.72,4800.0,23.869,23.898,23.869,23.898,4800.0
2011-05-13 11:40:00,24.72,24.72,24.69,24.71,9300.0,23.898,23.898,23.869,23.8883,9300.0
2011-05-13 11:50:00,24.7,24.71,24.65,24.65,12600.0,23.8787,23.8883,23.8303,23.8303,12600.0
2011-05-13 12:00:00,24.66,24.66,24.63,24.63,2700.0,23.84,23.84,23.811,23.811,2700.0
2011-05-13 12:10:00,24.59,24.59,24.52,24.53,4500.0,23.7723,23.7723,23.7047,23.7143,4500.0
2011-05-13 12:20:00,24.53,24.58,24.53,24.56,20700.0,23.7143,23.7627,23.7143,23.7433,20700.0
2011-05-13 12:30:00,24.6,24.61,24.6,24.6,1500.0,23.782,23.7917,23.782,23.782,1500.0
2011-05-13 12:40:00,24.59,24.62,24.59,24.61,11100.0,23.7723,23.8013,23.7723,23.7917,11100.0
2011-05-13 12:50:00,24.61,24.63,24.61,24.63,2400.0,23.7917,23.811,23.7917,23.811,2400.0
2011-05-13 13:00:00,24.61,24.61,24.58,24.6,4800.0,23.7917,23.7917,23.7627,23.782,4800.0
2011-05-13 13:10:00,24.59,24.6,24.59,24.6,1500.0,23.7723,23.782,23.7723,23.782,1500.0
2011-05-13 13:20:00,24.61,24.63,24.6,24.6,1500.0,23.7917,23.811,23.782,23.782,1500.0
2011-05-13 13:30:00,24.59,24.6,24.58,24.58,2400.0,23.7723,23.782,23.7627,23.7627,2400.0
2011-05-13 13:40:00,24.56,24.58,24.56,24.58,3300.0,23.7433,23.7627,23.7433,23.7627,3300.0
2011-05-13 13:50:00,24.58,24.58,24.58,24.58,1200.0,23.7627,23.7627,23.7627,23.7627,1200.0
2011-05-13 14:00:00,24.59,24.61,24.59,24.61,3300.0,23.7723,23.7917,23.7723,23.7917,3300.0
2011-05-13 14:10:00,24.63,24.65,24.63,24.65,4200.0,23.811,23.8303,23.811,23.8303,4200.0
2011-05-13 14:20:00,24.66,24.68,24.66,24.67,3300.0,23.84,23.8593,23.84,23.8497,3300.0
2011-05-13 14:30:00,24.69,24.69,24.68,24.68,900.0,23.869,23.869,23.8593,23.8593,900.0
2011-05-13 14:40:00,24.68,24.68,24.65,24.65,900.0,23.8593,23.8593,23.8303,23.8303,900.0
2011-05-13 14:50:00,24.65,24.66,24.63,24.63,66300.0,23.8303,23.84,23.811,23.811,66300.0
2011-05-13 15:00:00,24.63,24.64,24.62,24.64,7200.0,23.811,23.8207,23.8013,23.8207,7200.0
2011-05-13 15:10:00,24.64,24.65,24.63,24.65,7500.0,23.8207,23.8303,23.811,23.8303,7500.0
2011-05-13 15:20:00,24.65,24.65,24.63,24.63,2400.0,23.8303,23.8303,23.811,23.811,2400.0
2011-05-13 15:30:00,24.63,24.66,24.62,24.66,6300.0,23.811,23.84,23.8013,23.84,6300.0
2011-05-13 15:40:00,24.65,24.66,24.65,24.65,119400.0,23.8303,23.84,23.8303,23.8303,119400.0
2011-05-13 15:50:00,24.65,24.65,24.62,24.63,30300.0,23.8303,23.8303,23.8013,23.811,30300.0
2011-05-16 09:30:00,24.56,24.61,24.42,24.58,15600.0,23.7433,23.7917,23.608,23.7627,15600.0
2011-05-16 09:40:00,24.61,24.63,24.57,24.57,9600.0,23.7917,23.811,23.753,23.753,9600.0
2011-05-16 09:50:00,24.55,24.56,24.52,24.52,15000.0,23.7337,23.7433,23.7047,23.7047,15000.0
2011-05-16 10:00:00,24.56,24.56,24.55,24.55,1200.0,23.7433,23.7433,23.7337,23.7337,1200.0
2011-05-16 10:10:00,24.56,24.56,24.54,24.55,4500.0,23.7433,23.7433,23.724,23.7337,4500.0
2011-05-16 10:20:00,24.59,24.59,24.57,24.57,2100.0,23.7723,23.7723,23.753,23.753,2100.0
2011-05-16 10:30:00,24.58,24.62,24.58,24.59,213300.0,23.7627,23.8013,23.7627,23.7723,213300.0
2011-05-16 10:40:00,24.59,24.61,24.57,24.6,117900.0,23.7723,23.7917,23.753,23.782,117900.0
2011-05-16 10:50:00,24.6,24.61,24.59,24.6,52200.0,23.782,23.7917,23.7723,23.782,52200.0
2011-05-16 11:00:00,24.61,24.61,24.58,24.59,242700.0,23.7917,23.7917,23.7627,23.7723,242700.0
2011-05-16 11:10:00,24.58,24.59,24.53,24.54,51900.0,23.7627,23.7723,23.7143,23.724,51900.0
2011-05-16 11:20:00,24.54,24.55,24.53,24.55,68400.0,23.724,23.7337,23.7143,23.7337,68400.0
2011-05-16 11:30:00,24.55,24.56,24.55,24.56,3900.0,23.7337,23.7433,23.7337,23.7433,3900.0
2011-05-16 11:40:00,24.56,24.57,24.49,24.49,11700.0,23.7433,23.753,23.6756,23.6756,11700.0
2011-05-16 11:50:00,24.5,24.5,24.45,24.45,7500.0,23.6853,23.6853,23.637,23.637,7500.0
2011-05-16 12:00:00,24.47,24.48,24.43,24.45,6900.0,23.6563,23.666,23.6176,23.637,6900.0
2011-05-16 12:10:00,24.44,24.47,24.43,24.47,11100.0,23.6273,23.6563,23.6176,23.6563,11100.0
2011-05-16 12:20:00,24.47,24.48,24.47,24.48,1200.0,23.6563,23.666,23.6563,23.666,1200.0
2011-05-16 12:30:00,24.5,24.51,24.48,24.5,18300.0,23.6853,23.695,23.666,23.6853,18300.0
2011-05-16 12:40:00,24.51,24.51,24.46,24.47,4500.0,23.695,23.695,23.6466,23.6563,4500.0
2011-05-16 12:50:00,24.47,24.47,24.41,24.43,3600.0,23.6563,23.6563,23.5983,23.6176,3600.0
2011-05-16 13:00:00,24.4,24.4,24.4,24.4,1800.0,23.5886,23.5886,23.5886,23.5886,1800.0
2011-05-16 13:10:00,24.37,24.38,24.37,24.38,1500.0,23.5596,23.5693,23.5596,23.5693,1500.0
2011-05-16 13:20:00,24.4,24.4,24.39,24.39,3600.0,23.5886,23.5886,23.579,23.579,3600.0
2011-05-16 13:30:00,24.4,24.42,24.4,24.42,2700.0,23.5886,23.608,23.5886,23.608,2700.0
2011-05-16 13:40:00,24.42,24.46,24.42,24.45,3300.0,23.608,23.6466,23.608,23.637,3300.0
2011-05-16 13:50:00,24.46,24.47,24.45,24.45,3600.0,23.6466,23.6563,23.637,23.637,3600.0
2011-05-16 14:00:00,24.45,24.46,24.45,24.46,600.0,23.637,23.6466,23.637,23.6466,600.0
2011-05-16 14:10:00,24.48,24.49,24.45,24.45,3000.0,23.666,23.6756,23.637,23.637,3000.0
2011-05-16 14:20:00,24.45,24.45,24.4,24.4,7200.0,23.637,23.637,23.5886,23.5886,7200.0
2011-05-16 14:30:00,24.4,24.42,24.35,24.36,11700.0,23.5886,23.608,23.5403,23.55,11700.0
2011-05-16 14:40:00,24.35,24.37,24.33,24.35,15900.0,23.5403,23.5596,23.521,23.5403,15900.0
2011-05-16 14:50:00,24.36,24.36,24.35,24.36,1500.0,23.55,23.55,23.5403,23.55,1500.0
2011-05-16 15:00:00,24.36,24.38,24.35,24.37,1500.0,23.55,23.5693,23.5403,23.5596,1500.0
2011-05-16 15:10:00,24.37,24.37,24.34,24.35,2400.0,23.5596,23.5596,23.5306,23.5403,2400.0
2011-05-16 15:20:00,24.34,24.35,24.33,24.33,3300.0,23.5306,23.5403,23.521,23.521,3300.0
2011-05-16 15:30:00,24.33,24.33,24.31,24.31,14400.0,23.521,23.521,23.5016,23.5016,14400.0
2011-05-16 15:40:00,24.32,24.32,24.27,24.29,49200.0,23.5113,23.5113,23.463,23.4823,49200.0
2011-05-16 15:50:00,24.28,24.3,24.25,24.29,246000.0,23.4726,23.492,23.4436,23.4823,246000.0
2011-05-17 09:30:00,24.16,24.2,24.04,24.11,55500.0,23.3566,23.3953,23.2406,23.3083,55500.0
2011-05-17 09:40:00,24.1,24.12,24.08,24.1,4500.0,23.2986,23.318,23.2793,23.2986,4500.0
2011-05-17 09:50:00,24.09,24.11,24.09,24.1,3600.0,23.289,23.3083,23.289,23.2986,3600.0
2011-05-17 10:00:00,24.13,24.14,24.11,24.12,10500.0,23.3276,23.3373,23.3083,23.318,10500.0
2011-05-17 10:10:00,24.13,24.2,24.13,24.19,6600.0,23.3276,23.3953,23.3276,23.3856,6600.0
2011-05-17 10:20:00,24.21,24.24,24.21,24.24,3300.0,23.405,23.434,23.405,23.434,3300.0
2011-05-17 10:30:00,24.22,24.24,24.2,24.2,3000.0,23.4146,23.434,23.3953,23.3953,3000.0
2011-05-17 10:40:00,24.2,24.2,24.13,24.13,4200.0,23.3953,23.3953,23.3276,23.3276,4200.0
2011-05-17 10:50:00,24.14,24.18,24.13,24.17,2400.0,23.3373,23.376,23.3276,23.3663,2400.0
2011-05-17 11:00:00,24.17,24.18,24.1,24.11,32400.0,23.3663,23.376,23.2986,23.3083,32400.0
2011-05-17 11:10:00,24.13,24.15,24.11,24.12,26400.0,23.3276,23.347,23.3083,23.318,26400.0
2011-05-17 11:20:00,24.14,24.18,24.14,24.17,2400.0,23.3373,23.376,23.3373,23.3663,2400.0
2011-05-17 11:30:00,24.17,24.17,24.14,24.14,7800.0,23.3663,23.3663,23.3373,23.3373,7800.0
2011-05-17 11:40:00,24.11,24.16,24.09,24.16,10200.0,23.3083,23.3566,23.289,23.3566,10200.0
2011-05-17 11:50:00,24.15,24.15,24.14,24.14,5700.0,23.347,23.347,23.3373,23.3373,5700.0
2011-05-17 12:00:00,24.15,24.15,24.13,24.13,1200.0,23.347,23.347,23.3276,23.3276,1200.0
2011-05-17 12:10:00,24.13,24.15,24.13,24.15,900.0,23.3276,23.347,23.3276,23.347,900.0
2011-05-17 12:20:00,24.17,24.2,24.17,24.2,900.0,23.3663,23.3953,23.3663,23.3953,900.0
2011-05-17 12:30:00,24.19,24.24,24.19,24.23,10800.0,23.3856,23.434,23.3856,23.4243,10800.0
2011-05-17 12:40:00,24.25,24.25,24.2,24.2,1200.0,23.4436,23.4436,23.3953,23.3953,1200.0
2011-05-17 12:50:00,24.2,24.2,24.16,24.16,1800.0,23.3953,23.3953,23.3566,23.3566,1800.0
2011-05-17 13:00:00,24.17,24.18,24.17,24.17,1500.0,23.3663,23.376,23.3663,23.3663,1500.0
2011-05-17 13:10:00,24.17,24.23,24.17,24.23,2700.0,23.3663,23.4243,23.3663,23.4243,2700.0
2011-05-17 13:20:00,24.22,24.26,24.22,24.25,26400.0,23.4146,23.4533,23.4146,23.4436,26400.0
2011-05-17 13:30:00,24.23,24.23,24.22,24.23,19500.0,23.4243,23.4243,23.4146,23.4243,19500.0
2011-05-17 13:40:00,24.22,24.26,24.22,24.26,2100.0,23.4146,23.4533,23.4146,23.4533,2100.0
2011-05-17 13:50:00,24.25,24.25,24.23,24.25,3000.0,23.4436,23.4436,23.4243,23.4436,3000.0
2011-05-17 14:00:00,24.25,24.27,24.25,24.26,3000.0,23.4436,23.463,23.4436,23.4533,3000.0
2011-05-17 14:10:00,24.26,24.26,24.24,24.24,6900.0,23.4533,23.4533,23.434,23.434,6900.0
2011-05-17 14:20:00,24.24,24.24,24.22,24.23,2400.0,23.434,23.434,23.4146,23.4243,2400.0
2011-05-17 14:30:00,24.23,24.24,24.22,24.23,1500.0,23.4243,23.434,23.4146,23.4243,1500.0
2011-05-17 14:40:00,24.23,24.23,24.22,24.23,3000.0,23.4243,23.4243,23.4146,23.4243,3000.0
2011-05-17 14:50:00,24.24,24.31,24.24,24.31,4800.0,23.434,23.5016,23.434,23.5016,4800.0
2011-05-17 15:00:00,24.31,24.32,24.29,24.3,1500.0,23.5016,23.5113,23.4823,23.492,1500.0
2011-05-17 15:10:00,24.32,24.32,24.3,24.31,6000.0,23.5113,23.5113,23.492,23.5016,6000.0
2011-05-17 15:20:00,24.31,24.35,24.31,24.32,4800.0,23.5016,23.5403,23.5016,23.5113,4800.0
2011-05-17 15:30:00,24.31,24.36,24.31,24.36,8100.0,23.5016,23.55,23.5016,23.55,8100.0
2011-05-17 15:40:00,24.36,24.36,24.3,24.34,8700.0,23.55,23.55,23.492,23.5306,8700.0
2011-05-17 15:50:00,24.33,24.34,24.3,24.34,13200.0,23.521,23.5306,23.492,23.5306,13200.0
2011-05-18 09:30:00,24.38,24.38,24.33,24.37,15300.0,23.5693,23.5693,23.521,23.5596,15300.0
2011-05-18 09:40:00,24.38,24.49,24.38,24.49,3900.0,23.5693,23.6756,23.5693,23.6756,3900.0
2011-05-18 09:50:00,24.5,24.5,24.46,24.46,16500.0,23.6853,23.6853,23.6466,23.6466,16500.0
2011-05-18 10:00:00,24.42,24.47,24.42,24.45,9600.0,23.608,23.6563,23.608,23.637,9600.0
2011-05-18 10:10:00,24.45,24.46,24.43,24.46,14700.0,23.637,23.6466,23.6176,23.6466,14700.0
2011-05-18 10:20:00,24.46,24.5,24.46,24.5,6000.0,23.6466,23.6853,23.6466,23.6853,6000.0
2011-05-18 10:30:00,24.52,24.57,24.52,24.57,33000.0,23.7047,23.753,23.7047,23.753,33000.0
2011-05-18 10:40:00,24.56,24.57,24.54,24.57,7500.0,23.7433,23.753,23.724,23.753,7500.0
2011-05-18 10:50:00,24.57,24.57,24.53,24.53,900.0,23.753,23.753,23.7143,23.7143,900.0
2011-05-18 11:00:00,24.55,24.56,24.54,24.54,7500.0,23.7337,23.7433,23.724,23.724,7500.0
2011-05-18 11:10:00,24.53,24.53,24.52,24.53,3300.0,23.7143,23.7143,23.7047,23.7143,3300.0
2011-05-18 11:20:00,24.53,24.53,24.51,24.52,3000.0,23.7143,23.7143,23.695,23.7047,3000.0
2011-05-18 11:30:00,24.53,24.54,24.52,24.53,7800.0,23.7143,23.724,23.7047,23.7143,7800.0
2011-05-18 11:40:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-05-18 11:50:00,24.55,24.57,24.55,24.57,4500.0,23.7337,23.753,23.7337,23.753,4500.0
2011-05-18 12:00:00,24.56,24.57,24.5,24.5,13200.0,23.7433,23.753,23.6853,23.6853,13200.0
2011-05-18 12:10:00,24.52,24.53,24.52,24.52,1800.0,23.7047,23.7143,23.7047,23.7047,1800.0
2011-05-18 12:20:00,24.52,24.53,24.52,24.52,1200.0,23.7047,23.7143,23.7047,23.7047,1200.0
2011-05-18 12:30:00,24.55,24.55,24.55,24.55,2700.0,23.7337,23.7337,23.7337,23.7337,2700.0
2011-05-18 12:40:00,24.55,24.55,24.54,24.55,1800.0,23.7337,23.7337,23.724,23.7337,1800.0
2011-05-18 12:50:00,24.56,24.56,24.55,24.55,3300.0,23.7433,23.7433,23.7337,23.7337,3300.0
2011-05-18 13:00:00,24.56,24.6,24.56,24.59,3000.0,23.7433,23.782,23.7433,23.7723,3000.0
2011-05-18 13:10:00,24.6,24.6,24.57,24.57,55800.0,23.782,23.782,23.753,23.753,55800.0
2011-05-18 13:20:00,24.59,24.59,24.57,24.57,3900.0,23.7723,23.7723,23.753,23.753,3900.0
2011-05-18 13:30:00,24.57,24.59,24.57,24.59,900.0,23.753,23.7723,23.753,23.7723,900.0
2011-05-18 13:40:00,24.58,24.61,24.58,24.59,3000.0,23.7627,23.7917,23.7627,23.7723,3000.0
2011-05-18 13:50:00,24.59,24.62,24.59,24.61,3000.0,23.7723,23.8013,23.7723,23.7917,3000.0
2011-05-18 14:00:00,24.6,24.63,24.59,24.63,1500.0,23.782,23.811,23.7723,23.811,1500.0
2011-05-18 14:10:00,24.64,24.64,24.62,24.62,1500.0,23.8207,23.8207,23.8013,23.8013,1500.0
2011-05-18 14:20:00,24.62,24.62,24.61,24.61,1800.0,23.8013,23.8013,23.7917,23.7917,1800.0
2011-05-18 14:30:00,24.63,24.63,24.61,24.61,1200.0,23.811,23.811,23.7917,23.7917,1200.0
2011-05-18 14:40:00,24.6,24.62,24.6,24.62,3300.0,23.782,23.8013,23.782,23.8013,3300.0
2011-05-18 14:50:00,24.62,24.62,24.61,24.62,3000.0,23.8013,23.8013,23.7917,23.8013,3000.0
2011-05-18 15:00:00,24.62,24.64,24.62,24.62,3900.0,23.8013,23.8207,23.8013,23.8013,3900.0
2011-05-18 15:10:00,24.63,24.65,24.63,24.65,3000.0,23.811,23.8303,23.811,23.8303,3000.0
2011-05-18 15:20:00,24.65,24.66,24.64,24.66,1500.0,23.8303,23.84,23.8207,23.84,1500.0
2011-05-18 15:30:00,24.67,24.67,24.66,24.67,2100.0,23.8497,23.8497,23.84,23.8497,2100.0
2011-05-18 15:40:00,24.66,24.68,24.66,24.67,21900.0,23.84,23.8593,23.84,23.8497,21900.0
2011-05-18 15:50:00,24.67,24.69,24.66,24.67,66300.0,23.8497,23.869,23.84,23.8497,66300.0
2011-05-19 09:30:00,24.75,24.8,24.73,24.74,33900.0,23.927,23.9753,23.9077,23.9173,33900.0
2011-05-19 09:40:00,24.73,24.73,24.65,24.65,5700.0,23.9077,23.9077,23.8303,23.8303,5700.0
2011-05-19 09:50:00,24.68,24.68,24.66,24.66,3000.0,23.8593,23.8593,23.84,23.84,3000.0
2011-05-19 10:00:00,24.64,24.64,24.56,24.56,4500.0,23.8207,23.8207,23.7433,23.7433,4500.0
2011-05-19 10:10:00,24.52,24.52,24.39,24.39,34200.0,23.7047,23.7047,23.579,23.579,34200.0
2011-05-19 10:20:00,24.46,24.47,24.44,24.47,2100.0,23.6466,23.6563,23.6273,23.6563,2100.0
2011-05-19 10:30:00,24.48,24.5,24.45,24.48,7200.0,23.666,23.6853,23.637,23.666,7200.0
2011-05-19 10:40:00,24.46,24.46,24.4,24.41,1200.0,23.6466,23.6466,23.5886,23.5983,1200.0
2011-05-19 10:50:00,24.4,24.4,24.38,24.39,8400.0,23.5886,23.5886,23.5693,23.579,8400.0
2011-05-19 11:00:00,24.4,24.41,24.4,24.41,900.0,23.5886,23.5983,23.5886,23.5983,900.0
2011-05-19 11:10:00,24.38,24.38,24.37,24.38,3600.0,23.5693,23.5693,23.5596,23.5693,3600.0
2011-05-19 11:20:00,24.37,24.37,24.29,24.3,435900.0,23.5596,23.5596,23.4823,23.492,435900.0
2011-05-19 11:30:00,24.3,24.3,24.25,24.26,212700.0,23.492,23.492,23.4436,23.4533,212700.0
2011-05-19 11:40:00,24.26,24.28,24.25,24.28,5700.0,23.4533,23.4726,23.4436,23.4726,5700.0
2011-05-19 11:50:00,24.28,24.28,24.27,24.28,4200.0,23.4726,23.4726,23.463,23.4726,4200.0
2011-05-19 12:00:00,24.28,24.34,24.28,24.34,2400.0,23.4726,23.5306,23.4726,23.5306,2400.0
2011-05-19 12:10:00,24.37,24.41,24.37,24.41,3000.0,23.5596,23.5983,23.5596,23.5983,3000.0
2011-05-19 12:20:00,24.4,24.41,24.37,24.41,7200.0,23.5886,23.5983,23.5596,23.5983,7200.0
2011-05-19 12:30:00,24.42,24.42,24.4,24.41,4500.0,23.608,23.608,23.5886,23.5983,4500.0
2011-05-19 12:40:00,24.42,24.42,24.4,24.4,2700.0,23.608,23.608,23.5886,23.5886,2700.0
2011-05-19 12:50:00,24.4,24.4,24.39,24.4,2700.0,23.5886,23.5886,23.579,23.5886,2700.0
2011-05-19 13:00:00,24.4,24.4,24.4,24.4,2100.0,23.5886,23.5886,23.5886,23.5886,2100.0
2011-05-19 13:10:00,24.46,24.51,24.45,24.51,1200.0,23.6466,23.695,23.637,23.695,1200.0
2011-05-19 13:20:00,24.49,24.51,24.48,24.5,4200.0,23.6756,23.695,23.666,23.6853,4200.0
2011-05-19 13:30:00,24.5,24.52,24.5,24.5,24000.0,23.6853,23.7047,23.6853,23.6853,24000.0
2011-05-19 13:40:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2011-05-19 13:50:00,24.5,24.5,24.49,24.49,1500.0,23.6853,23.6853,23.6756,23.6756,1500.0
2011-05-19 14:00:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-05-19 14:10:00,24.51,24.51,24.5,24.5,2100.0,23.695,23.695,23.6853,23.6853,2100.0
2011-05-19 14:20:00,24.48,24.49,24.48,24.48,3600.0,23.666,23.6756,23.666,23.666,3600.0
2011-05-19 14:30:00,24.47,24.51,24.47,24.51,3900.0,23.6563,23.695,23.6563,23.695,3900.0
2011-05-19 14:40:00,24.52,24.52,24.47,24.49,10200.0,23.7047,23.7047,23.6563,23.6756,10200.0
2011-05-19 14:50:00,24.49,24.5,24.49,24.49,3300.0,23.6756,23.6853,23.6756,23.6756,3300.0
2011-05-19 15:00:00,24.51,24.51,24.49,24.49,1500.0,23.695,23.695,23.6756,23.6756,1500.0
2011-05-19 15:10:00,24.49,24.49,24.48,24.48,2700.0,23.6756,23.6756,23.666,23.666,2700.0
2011-05-19 15:20:00,24.5,24.5,24.5,24.5,2700.0,23.6853,23.6853,23.6853,23.6853,2700.0
2011-05-19 15:30:00,24.52,24.53,24.51,24.53,3000.0,23.7047,23.7143,23.695,23.7143,3000.0
2011-05-19 15:40:00,24.53,24.55,24.52,24.55,5700.0,23.7143,23.7337,23.7047,23.7337,5700.0
2011-05-19 15:50:00,24.54,24.56,24.54,24.54,8400.0,23.724,23.7433,23.724,23.724,8400.0
2011-05-20 09:30:00,24.58,24.7,24.58,24.68,58500.0,23.7627,23.8787,23.7627,23.8593,58500.0
2011-05-20 09:40:00,24.68,24.69,24.62,24.62,11100.0,23.8593,23.869,23.8013,23.8013,11100.0
2011-05-20 09:50:00,24.64,24.64,24.53,24.53,14100.0,23.8207,23.8207,23.7143,23.7143,14100.0
2011-05-20 10:00:00,24.53,24.57,24.53,24.56,9900.0,23.7143,23.753,23.7143,23.7433,9900.0
2011-05-20 10:10:00,24.55,24.58,24.55,24.56,10800.0,23.7337,23.7627,23.7337,23.7433,10800.0
2011-05-20 10:20:00,24.57,24.62,24.57,24.62,5100.0,23.753,23.8013,23.753,23.8013,5100.0
2011-05-20 10:30:00,24.6,24.6,24.55,24.55,15900.0,23.782,23.782,23.7337,23.7337,15900.0
2011-05-20 10:40:00,24.56,24.56,24.44,24.47,12300.0,23.7433,23.7433,23.6273,23.6563,12300.0
2011-05-20 10:50:00,24.47,24.48,24.46,24.46,7500.0,23.6563,23.666,23.6466,23.6466,7500.0
2011-05-20 11:00:00,24.46,24.47,24.46,24.47,8700.0,23.6466,23.6563,23.6466,23.6563,8700.0
2011-05-20 11:10:00,24.48,24.48,24.45,24.45,5700.0,23.666,23.666,23.637,23.637,5700.0
2011-05-20 11:20:00,24.45,24.47,24.45,24.46,38700.0,23.637,23.6563,23.637,23.6466,38700.0
2011-05-20 11:30:00,24.47,24.53,24.47,24.53,15600.0,23.6563,23.7143,23.6563,23.7143,15600.0
2011-05-20 11:40:00,24.52,24.52,24.48,24.48,55200.0,23.7047,23.7047,23.666,23.666,55200.0
2011-05-20 11:50:00,24.47,24.47,24.46,24.47,2100.0,23.6563,23.6563,23.6466,23.6563,2100.0
2011-05-20 12:00:00,24.47,24.49,24.45,24.46,68700.0,23.6563,23.6756,23.637,23.6466,68700.0
2011-05-20 12:10:00,24.45,24.51,24.45,24.51,2100.0,23.637,23.695,23.637,23.695,2100.0
2011-05-20 12:20:00,24.53,24.61,24.53,24.61,2700.0,23.7143,23.7917,23.7143,23.7917,2700.0
2011-05-20 12:30:00,24.62,24.65,24.62,24.65,3000.0,23.8013,23.8303,23.8013,23.8303,3000.0
2011-05-20 12:40:00,24.64,24.64,24.64,24.64,2100.0,23.8207,23.8207,23.8207,23.8207,2100.0
2011-05-20 12:50:00,24.63,24.64,24.63,24.64,600.0,23.811,23.8207,23.811,23.8207,600.0
2011-05-20 13:00:00,24.64,24.65,24.63,24.65,6000.0,23.8207,23.8303,23.811,23.8303,6000.0
2011-05-20 13:10:00,24.65,24.66,24.64,24.65,2400.0,23.8303,23.84,23.8207,23.8303,2400.0
2011-05-20 13:20:00,24.65,24.69,24.65,24.69,900.0,23.8303,23.869,23.8303,23.869,900.0
2011-05-20 13:30:00,24.69,24.77,24.69,24.77,9900.0,23.869,23.9463,23.869,23.9463,9900.0
2011-05-20 13:40:00,24.78,24.78,24.76,24.77,9900.0,23.956,23.956,23.9367,23.9463,9900.0
2011-05-20 13:50:00,24.77,24.77,24.75,24.75,3600.0,23.9463,23.9463,23.927,23.927,3600.0
2011-05-20 14:00:00,24.76,24.76,24.73,24.73,4500.0,23.9367,23.9367,23.9077,23.9077,4500.0
2011-05-20 14:10:00,24.72,24.72,24.7,24.71,3600.0,23.898,23.898,23.8787,23.8883,3600.0
2011-05-20 14:20:00,24.71,24.71,24.7,24.71,3600.0,23.8883,23.8883,23.8787,23.8883,3600.0
2011-05-20 14:30:00,24.72,24.72,24.7,24.7,4200.0,23.898,23.898,23.8787,23.8787,4200.0
2011-05-20 14:40:00,24.7,24.7,24.69,24.7,5400.0,23.8787,23.8787,23.869,23.8787,5400.0
2011-05-20 14:50:00,24.71,24.71,24.65,24.65,6000.0,23.8883,23.8883,23.8303,23.8303,6000.0
2011-05-20 15:00:00,24.64,24.67,24.64,24.65,17700.0,23.8207,23.8497,23.8207,23.8303,17700.0
2011-05-20 15:10:00,24.65,24.68,24.65,24.68,3900.0,23.8303,23.8593,23.8303,23.8593,3900.0
2011-05-20 15:20:00,24.68,24.7,24.68,24.69,4800.0,23.8593,23.8787,23.8593,23.869,4800.0
2011-05-20 15:30:00,24.7,24.72,24.68,24.69,69300.0,23.8787,23.898,23.8593,23.869,69300.0
2011-05-20 15:40:00,24.69,24.69,24.66,24.68,62100.0,23.869,23.869,23.84,23.8593,62100.0
2011-05-20 15:50:00,24.68,24.68,24.64,24.64,39300.0,23.8593,23.8593,23.8207,23.8207,39300.0
2011-05-23 09:30:00,24.21,24.26,24.11,24.19,105000.0,23.405,23.4533,23.3083,23.3856,105000.0
2011-05-23 09:40:00,24.18,24.23,24.17,24.23,17400.0,23.376,23.4243,23.3663,23.4243,17400.0
2011-05-23 09:50:00,24.21,24.21,24.16,24.18,3900.0,23.405,23.405,23.3566,23.376,3900.0
2011-05-23 10:00:00,24.18,24.25,24.18,24.25,3300.0,23.376,23.4436,23.376,23.4436,3300.0
2011-05-23 10:10:00,24.24,24.25,24.23,24.23,11700.0,23.434,23.4436,23.4243,23.4243,11700.0
2011-05-23 10:20:00,24.22,24.24,24.22,24.23,1800.0,23.4146,23.434,23.4146,23.4243,1800.0
2011-05-23 10:30:00,24.25,24.27,24.25,24.26,6000.0,23.4436,23.463,23.4436,23.4533,6000.0
2011-05-23 10:40:00,24.25,24.26,24.23,24.25,8400.0,23.4436,23.4533,23.4243,23.4436,8400.0
2011-05-23 10:50:00,24.24,24.3,24.23,24.28,7200.0,23.434,23.492,23.4243,23.4726,7200.0
2011-05-23 11:00:00,24.26,24.32,24.26,24.3,4800.0,23.4533,23.5113,23.4533,23.492,4800.0
2011-05-23 11:10:00,24.31,24.32,24.28,24.3,13200.0,23.5016,23.5113,23.4726,23.492,13200.0
2011-05-23 11:20:00,24.29,24.32,24.29,24.32,2400.0,23.4823,23.5113,23.4823,23.5113,2400.0
2011-05-23 11:30:00,24.32,24.32,24.25,24.26,23100.0,23.5113,23.5113,23.4436,23.4533,23100.0
2011-05-23 11:40:00,24.26,24.27,24.23,24.24,10200.0,23.4533,23.463,23.4243,23.434,10200.0
2011-05-23 11:50:00,24.24,24.29,24.24,24.27,23700.0,23.434,23.4823,23.434,23.463,23700.0
2011-05-23 12:00:00,24.27,24.28,24.25,24.27,5700.0,23.463,23.4726,23.4436,23.463,5700.0
2011-05-23 12:10:00,24.24,24.25,24.22,24.23,9900.0,23.434,23.4436,23.4146,23.4243,9900.0
2011-05-23 12:20:00,24.25,24.25,24.25,24.25,3900.0,23.4436,23.4436,23.4436,23.4436,3900.0
2011-05-23 12:30:00,24.25,24.26,24.24,24.25,3900.0,23.4436,23.4533,23.434,23.4436,3900.0
2011-05-23 12:40:00,24.25,24.25,24.25,24.25,600.0,23.4436,23.4436,23.4436,23.4436,600.0
2011-05-23 12:50:00,24.25,24.26,24.25,24.25,6300.0,23.4436,23.4533,23.4436,23.4436,6300.0
2011-05-23 13:00:00,24.23,24.24,24.23,24.24,2400.0,23.4243,23.434,23.4243,23.434,2400.0
2011-05-23 13:10:00,24.24,24.24,24.23,24.23,1200.0,23.434,23.434,23.4243,23.4243,1200.0
2011-05-23 13:20:00,24.23,24.24,24.2,24.21,3000.0,23.4243,23.434,23.3953,23.405,3000.0
2011-05-23 13:30:00,24.21,24.22,24.21,24.22,7200.0,23.405,23.4146,23.405,23.4146,7200.0
2011-05-23 13:40:00,24.22,24.23,24.21,24.23,1500.0,23.4146,23.4243,23.405,23.4243,1500.0
2011-05-23 13:50:00,24.24,24.29,24.24,24.27,8100.0,23.434,23.4823,23.434,23.463,8100.0
2011-05-23 14:00:00,24.28,24.35,24.28,24.35,22200.0,23.4726,23.5403,23.4726,23.5403,22200.0
2011-05-23 14:10:00,24.34,24.37,24.34,24.36,2700.0,23.5306,23.5596,23.5306,23.55,2700.0
2011-05-23 14:20:00,24.34,24.36,24.33,24.36,19200.0,23.5306,23.55,23.521,23.55,19200.0
2011-05-23 14:30:00,24.37,24.41,24.37,24.41,2100.0,23.5596,23.5983,23.5596,23.5983,2100.0
2011-05-23 14:40:00,24.41,24.41,24.41,24.41,300.0,23.5983,23.5983,23.5983,23.5983,300.0
2011-05-23 14:50:00,24.38,24.39,24.38,24.38,1500.0,23.5693,23.579,23.5693,23.5693,1500.0
2011-05-23 15:00:00,24.39,24.42,24.39,24.41,15600.0,23.579,23.608,23.579,23.5983,15600.0
2011-05-23 15:10:00,24.4,24.4,24.38,24.38,1800.0,23.5886,23.5886,23.5693,23.5693,1800.0
2011-05-23 15:20:00,24.37,24.37,24.35,24.35,600.0,23.5596,23.5596,23.5403,23.5403,600.0
2011-05-23 15:30:00,24.35,24.36,24.33,24.33,13500.0,23.5403,23.55,23.521,23.521,13500.0
2011-05-23 15:40:00,24.34,24.35,24.31,24.32,36600.0,23.5306,23.5403,23.5016,23.5113,36600.0
2011-05-23 15:50:00,24.32,24.38,24.31,24.38,33600.0,23.5113,23.5693,23.5016,23.5693,33600.0
2011-05-24 09:30:00,24.49,24.49,24.4,24.4,101100.0,23.6756,23.6756,23.5886,23.5886,101100.0
2011-05-24 09:40:00,24.4,24.4,24.36,24.37,13200.0,23.5886,23.5886,23.55,23.5596,13200.0
2011-05-24 09:50:00,24.36,24.42,24.36,24.41,3300.0,23.55,23.608,23.55,23.5983,3300.0
2011-05-24 10:00:00,24.46,24.47,24.35,24.37,83400.0,23.6466,23.6563,23.5403,23.5596,83400.0
2011-05-24 10:10:00,24.41,24.45,24.41,24.45,3600.0,23.5983,23.637,23.5983,23.637,3600.0
2011-05-24 10:20:00,24.46,24.46,24.44,24.44,9600.0,23.6466,23.6466,23.6273,23.6273,9600.0
2011-05-24 10:30:00,24.43,24.43,24.33,24.33,3600.0,23.6176,23.6176,23.521,23.521,3600.0
2011-05-24 10:40:00,24.33,24.35,24.32,24.34,6000.0,23.521,23.5403,23.5113,23.5306,6000.0
2011-05-24 10:50:00,24.33,24.33,24.31,24.32,4800.0,23.521,23.521,23.5016,23.5113,4800.0
2011-05-24 11:00:00,24.33,24.35,24.33,24.35,2400.0,23.521,23.5403,23.521,23.5403,2400.0
2011-05-24 11:10:00,24.33,24.33,24.3,24.3,1200.0,23.521,23.521,23.492,23.492,1200.0
2011-05-24 11:20:00,24.32,24.32,24.3,24.31,13200.0,23.5113,23.5113,23.492,23.5016,13200.0
2011-05-24 11:30:00,24.31,24.33,24.31,24.31,1500.0,23.5016,23.521,23.5016,23.5016,1500.0
2011-05-24 11:40:00,24.28,24.3,24.28,24.29,1200.0,23.4726,23.492,23.4726,23.4823,1200.0
2011-05-24 11:50:00,24.28,24.3,24.28,24.29,1200.0,23.4726,23.492,23.4726,23.4823,1200.0
2011-05-24 12:00:00,24.29,24.29,24.29,24.29,1200.0,23.4823,23.4823,23.4823,23.4823,1200.0
2011-05-24 12:10:00,24.28,24.28,24.28,24.28,600.0,23.4726,23.4726,23.4726,23.4726,600.0
2011-05-24 12:20:00,24.27,24.27,24.25,24.25,1200.0,23.463,23.463,23.4436,23.4436,1200.0
2011-05-24 12:30:00,24.24,24.24,24.23,24.24,2400.0,23.434,23.434,23.4243,23.434,2400.0
2011-05-24 12:40:00,24.26,24.26,24.25,24.25,1200.0,23.4533,23.4533,23.4436,23.4436,1200.0
2011-05-24 12:50:00,24.26,24.26,24.26,24.26,300.0,23.4533,23.4533,23.4533,23.4533,300.0
2011-05-24 13:00:00,24.23,24.26,24.23,24.26,1200.0,23.4243,23.4533,23.4243,23.4533,1200.0
2011-05-24 13:10:00,24.24,24.24,24.22,24.22,1200.0,23.434,23.434,23.4146,23.4146,1200.0
2011-05-24 13:20:00,24.2,24.21,24.2,24.21,3000.0,23.3953,23.405,23.3953,23.405,3000.0
2011-05-24 13:30:00,24.2,24.2,24.17,24.17,2100.0,23.3953,23.3953,23.3663,23.3663,2100.0
2011-05-24 13:40:00,24.19,24.19,24.19,24.19,2100.0,23.3856,23.3856,23.3856,23.3856,2100.0
2011-05-24 13:50:00,24.2,24.23,24.2,24.23,900.0,23.3953,23.4243,23.3953,23.4243,900.0
2011-05-24 14:00:00,24.24,24.24,24.23,24.24,900.0,23.434,23.434,23.4243,23.434,900.0
2011-05-24 14:10:00,24.24,24.26,24.24,24.26,1200.0,23.434,23.4533,23.434,23.4533,1200.0
2011-05-24 14:20:00,24.26,24.26,24.26,24.26,2400.0,23.4533,23.4533,23.4533,23.4533,2400.0
2011-05-24 14:30:00,24.27,24.27,24.25,24.25,1200.0,23.463,23.463,23.4436,23.4436,1200.0
2011-05-24 14:40:00,24.24,24.25,24.23,24.24,3900.0,23.434,23.4436,23.4243,23.434,3900.0
2011-05-24 14:50:00,24.23,24.24,24.22,24.23,11700.0,23.4243,23.434,23.4146,23.4243,11700.0
2011-05-24 15:00:00,24.25,24.25,24.24,24.25,12300.0,23.4436,23.4436,23.434,23.4436,12300.0
2011-05-24 15:10:00,24.24,24.25,24.23,24.25,20100.0,23.434,23.4436,23.4243,23.4436,20100.0
2011-05-24 15:20:00,24.25,24.27,24.25,24.25,9300.0,23.4436,23.463,23.4436,23.4436,9300.0
2011-05-24 15:30:00,24.24,24.24,24.22,24.22,4800.0,23.434,23.434,23.4146,23.4146,4800.0
2011-05-24 15:40:00,24.22,24.22,24.19,24.19,3600.0,23.4146,23.4146,23.3856,23.3856,3600.0
2011-05-24 15:50:00,24.19,24.19,24.12,24.12,20700.0,23.3856,23.3856,23.318,23.318,20700.0
2011-05-25 09:30:00,24.01,24.13,24.01,24.13,15900.0,23.2116,23.3276,23.2116,23.3276,15900.0
2011-05-25 09:40:00,24.19,24.26,24.17,24.26,165000.0,23.3856,23.4533,23.3663,23.4533,165000.0
2011-05-25 09:50:00,24.26,24.26,24.21,24.21,42900.0,23.4533,23.4533,23.405,23.405,42900.0
2011-05-25 10:00:00,24.2,24.21,24.19,24.2,4800.0,23.3953,23.405,23.3856,23.3953,4800.0
2011-05-25 10:10:00,24.2,24.23,24.18,24.23,8700.0,23.3953,23.4243,23.376,23.4243,8700.0
2011-05-25 10:20:00,24.21,24.27,24.21,24.27,5700.0,23.405,23.463,23.405,23.463,5700.0
2011-05-25 10:30:00,24.27,24.34,24.26,24.34,28500.0,23.463,23.5306,23.4533,23.5306,28500.0
2011-05-25 10:40:00,24.35,24.35,24.33,24.33,3600.0,23.5403,23.5403,23.521,23.521,3600.0
2011-05-25 10:50:00,24.33,24.36,24.33,24.34,16500.0,23.521,23.55,23.521,23.5306,16500.0
2011-05-25 11:00:00,24.34,24.38,24.34,24.38,9900.0,23.5306,23.5693,23.5306,23.5693,9900.0
2011-05-25 11:10:00,24.38,24.42,24.38,24.4,6900.0,23.5693,23.608,23.5693,23.5886,6900.0
2011-05-25 11:20:00,24.4,24.44,24.4,24.42,34800.0,23.5886,23.6273,23.5886,23.608,34800.0
2011-05-25 11:30:00,24.43,24.47,24.43,24.47,2100.0,23.6176,23.6563,23.6176,23.6563,2100.0
2011-05-25 11:40:00,24.5,24.52,24.5,24.52,28500.0,23.6853,23.7047,23.6853,23.7047,28500.0
2011-05-25 11:50:00,24.48,24.49,24.47,24.48,32100.0,23.666,23.6756,23.6563,23.666,32100.0
2011-05-25 12:00:00,24.49,24.51,24.49,24.49,2100.0,23.6756,23.695,23.6756,23.6756,2100.0
2011-05-25 12:10:00,24.48,24.49,24.48,24.49,600.0,23.666,23.6756,23.666,23.6756,600.0
2011-05-25 12:20:00,24.48,24.48,24.47,24.47,1800.0,23.666,23.666,23.6563,23.6563,1800.0
2011-05-25 12:30:00,24.47,24.48,24.46,24.48,24300.0,23.6563,23.666,23.6466,23.666,24300.0
2011-05-25 12:40:00,24.48,24.49,24.48,24.49,1500.0,23.666,23.6756,23.666,23.6756,1500.0
2011-05-25 12:50:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-05-25 13:00:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-05-25 13:10:00,24.51,24.51,24.49,24.49,1500.0,23.695,23.695,23.6756,23.6756,1500.0
2011-05-25 13:20:00,24.47,24.47,24.46,24.46,9000.0,23.6563,23.6563,23.6466,23.6466,9000.0
2011-05-25 13:30:00,24.46,24.49,24.46,24.48,2400.0,23.6466,23.6756,23.6466,23.666,2400.0
2011-05-25 13:40:00,24.47,24.48,24.47,24.48,1200.0,23.6563,23.666,23.6563,23.666,1200.0
2011-05-25 13:50:00,24.47,24.47,24.44,24.45,900.0,23.6563,23.6563,23.6273,23.637,900.0
2011-05-25 14:00:00,24.45,24.45,24.44,24.45,2700.0,23.637,23.637,23.6273,23.637,2700.0
2011-05-25 14:10:00,24.46,24.48,24.46,24.48,600.0,23.6466,23.666,23.6466,23.666,600.0
2011-05-25 14:20:00,24.47,24.47,24.47,24.47,2100.0,23.6563,23.6563,23.6563,23.6563,2100.0
2011-05-25 14:30:00,24.48,24.5,24.46,24.46,6000.0,23.666,23.6853,23.6466,23.6466,6000.0
2011-05-25 14:40:00,24.46,24.47,24.46,24.47,2400.0,23.6466,23.6563,23.6466,23.6563,2400.0
2011-05-25 14:50:00,24.47,24.49,24.47,24.47,3000.0,23.6563,23.6756,23.6563,23.6563,3000.0
2011-05-25 15:00:00,24.46,24.51,24.46,24.5,4500.0,23.6466,23.695,23.6466,23.6853,4500.0
2011-05-25 15:10:00,24.5,24.52,24.5,24.51,1800.0,23.6853,23.7047,23.6853,23.695,1800.0
2011-05-25 15:20:00,24.51,24.51,24.49,24.5,4500.0,23.695,23.695,23.6756,23.6853,4500.0
2011-05-25 15:30:00,24.51,24.53,24.5,24.5,19800.0,23.695,23.7143,23.6853,23.6853,19800.0
2011-05-25 15:40:00,24.5,24.5,24.46,24.46,9000.0,23.6853,23.6853,23.6466,23.6466,9000.0
2011-05-25 15:50:00,24.48,24.51,24.47,24.5,15300.0,23.666,23.695,23.6563,23.6853,15300.0
2011-05-26 09:30:00,24.43,24.56,24.43,24.53,31500.0,23.6176,23.7433,23.6176,23.7143,31500.0
2011-05-26 09:40:00,24.52,24.54,24.52,24.52,2400.0,23.7047,23.724,23.7047,23.7047,2400.0
2011-05-26 09:50:00,24.56,24.58,24.47,24.47,12000.0,23.7433,23.7627,23.6563,23.6563,12000.0
2011-05-26 10:00:00,24.51,24.51,24.51,24.51,600.0,23.695,23.695,23.695,23.695,600.0
2011-05-26 10:10:00,24.5,24.5,24.43,24.47,18300.0,23.6853,23.6853,23.6176,23.6563,18300.0
2011-05-26 10:20:00,24.46,24.53,24.46,24.53,1800.0,23.6466,23.7143,23.6466,23.7143,1800.0
2011-05-26 10:30:00,24.49,24.52,24.48,24.52,4800.0,23.6756,23.7047,23.666,23.7047,4800.0
2011-05-26 10:40:00,24.54,24.54,24.53,24.53,5400.0,23.724,23.724,23.7143,23.7143,5400.0
2011-05-26 10:50:00,24.52,24.52,24.49,24.5,1800.0,23.7047,23.7047,23.6756,23.6853,1800.0
2011-05-26 11:00:00,24.5,24.5,24.46,24.49,9000.0,23.6853,23.6853,23.6466,23.6756,9000.0
2011-05-26 11:10:00,24.48,24.51,24.46,24.51,5700.0,23.666,23.695,23.6466,23.695,5700.0
2011-05-26 11:20:00,24.5,24.5,24.47,24.48,2700.0,23.6853,23.6853,23.6563,23.666,2700.0
2011-05-26 11:30:00,24.53,24.53,24.52,24.52,900.0,23.7143,23.7143,23.7047,23.7047,900.0
2011-05-26 11:40:00,24.52,24.52,24.52,24.52,900.0,23.7047,23.7047,23.7047,23.7047,900.0
2011-05-26 11:50:00,24.53,24.55,24.53,24.55,1200.0,23.7143,23.7337,23.7143,23.7337,1200.0
2011-05-26 12:00:00,24.54,24.54,24.53,24.53,2100.0,23.724,23.724,23.7143,23.7143,2100.0
2011-05-26 12:10:00,24.55,24.55,24.54,24.54,18300.0,23.7337,23.7337,23.724,23.724,18300.0
2011-05-26 12:20:00,24.55,24.55,24.54,24.54,1800.0,23.7337,23.7337,23.724,23.724,1800.0
2011-05-26 12:30:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-05-26 12:40:00,24.6,24.66,24.6,24.66,3900.0,23.782,23.84,23.782,23.84,3900.0
2011-05-26 12:50:00,24.66,24.66,24.64,24.64,600.0,23.84,23.84,23.8207,23.8207,600.0
2011-05-26 13:00:00,24.64,24.65,24.64,24.65,600.0,23.8207,23.8303,23.8207,23.8303,600.0
2011-05-26 13:10:00,24.64,24.66,24.64,24.66,4800.0,23.8207,23.84,23.8207,23.84,4800.0
2011-05-26 13:20:00,24.65,24.67,24.65,24.66,8400.0,23.8303,23.8497,23.8303,23.84,8400.0
2011-05-26 13:30:00,24.66,24.67,24.63,24.63,3900.0,23.84,23.8497,23.811,23.811,3900.0
2011-05-26 13:40:00,24.63,24.63,24.63,24.63,0.0,23.811,23.811,23.811,23.811,0.0
2011-05-26 13:50:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2011-05-26 14:00:00,24.66,24.66,24.64,24.64,2400.0,23.84,23.84,23.8207,23.8207,2400.0
2011-05-26 14:10:00,24.63,24.65,24.63,24.65,54300.0,23.811,23.8303,23.811,23.8303,54300.0
2011-05-26 14:20:00,24.67,24.67,24.66,24.66,2100.0,23.8497,23.8497,23.84,23.84,2100.0
2011-05-26 14:30:00,24.67,24.68,24.66,24.66,2700.0,23.8497,23.8593,23.84,23.84,2700.0
2011-05-26 14:40:00,24.66,24.66,24.66,24.66,300.0,23.84,23.84,23.84,23.84,300.0
2011-05-26 14:50:00,24.67,24.69,24.67,24.68,3000.0,23.8497,23.869,23.8497,23.8593,3000.0
2011-05-26 15:00:00,24.68,24.7,24.68,24.7,1200.0,23.8593,23.8787,23.8593,23.8787,1200.0
2011-05-26 15:10:00,24.69,24.69,24.67,24.67,1500.0,23.869,23.869,23.8497,23.8497,1500.0
2011-05-26 15:20:00,24.68,24.69,24.68,24.68,1200.0,23.8593,23.869,23.8593,23.8593,1200.0
2011-05-26 15:30:00,24.7,24.71,24.68,24.71,3900.0,23.8787,23.8883,23.8593,23.8883,3900.0
2011-05-26 15:40:00,24.71,24.71,24.69,24.7,5100.0,23.8883,23.8883,23.869,23.8787,5100.0
2011-05-26 15:50:00,24.7,24.71,24.7,24.71,11400.0,23.8787,23.8883,23.8787,23.8883,11400.0
2011-05-27 09:30:00,24.82,24.82,24.75,24.76,9300.0,23.9947,23.9947,23.927,23.9367,9300.0
2011-05-27 09:40:00,24.76,24.79,24.76,24.79,1200.0,23.9367,23.9657,23.9367,23.9657,1200.0
2011-05-27 09:50:00,24.79,24.79,24.78,24.78,3900.0,23.9657,23.9657,23.956,23.956,3900.0
2011-05-27 10:00:00,24.78,24.78,24.72,24.73,1500.0,23.956,23.956,23.898,23.9077,1500.0
2011-05-27 10:10:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-05-27 10:20:00,24.77,24.78,24.77,24.77,1200.0,23.9463,23.956,23.9463,23.9463,1200.0
2011-05-27 10:30:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-05-27 10:40:00,24.78,24.8,24.78,24.8,6600.0,23.956,23.9753,23.956,23.9753,6600.0
2011-05-27 10:50:00,24.8,24.8,24.8,24.8,300.0,23.9753,23.9753,23.9753,23.9753,300.0
2011-05-27 11:00:00,24.83,24.84,24.82,24.82,4200.0,24.0043,24.014,23.9947,23.9947,4200.0
2011-05-27 11:10:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2011-05-27 11:20:00,24.83,24.83,24.83,24.83,1200.0,24.0043,24.0043,24.0043,24.0043,1200.0
2011-05-27 11:30:00,24.81,24.82,24.81,24.82,900.0,23.985,23.9947,23.985,23.9947,900.0
2011-05-27 11:40:00,24.84,24.88,24.84,24.87,17700.0,24.014,24.0527,24.014,24.043,17700.0
2011-05-27 11:50:00,24.89,24.89,24.89,24.89,600.0,24.0623,24.0623,24.0623,24.0623,600.0
2011-05-27 12:00:00,24.88,24.88,24.87,24.87,2400.0,24.0527,24.0527,24.043,24.043,2400.0
2011-05-27 12:10:00,24.86,24.86,24.84,24.84,600.0,24.0333,24.0333,24.014,24.014,600.0
2011-05-27 12:20:00,24.86,24.88,24.86,24.87,2100.0,24.0333,24.0527,24.0333,24.043,2100.0
2011-05-27 12:30:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 12:40:00,24.85,24.87,24.85,24.87,108900.0,24.0237,24.043,24.0237,24.043,108900.0
2011-05-27 12:50:00,24.87,24.87,24.85,24.85,3300.0,24.043,24.043,24.0237,24.0237,3300.0
2011-05-27 13:00:00,24.85,24.86,24.84,24.84,41100.0,24.0237,24.0333,24.014,24.014,41100.0
2011-05-27 13:10:00,24.85,24.85,24.85,24.85,900.0,24.0237,24.0237,24.0237,24.0237,900.0
2011-05-27 13:20:00,24.85,24.87,24.85,24.87,1500.0,24.0237,24.043,24.0237,24.043,1500.0
2011-05-27 13:30:00,24.86,24.86,24.85,24.86,4200.0,24.0333,24.0333,24.0237,24.0333,4200.0
2011-05-27 13:40:00,24.86,24.87,24.85,24.87,31800.0,24.0333,24.043,24.0237,24.043,31800.0
2011-05-27 13:50:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-27 14:00:00,24.87,24.89,24.86,24.86,3600.0,24.043,24.0623,24.0333,24.0333,3600.0
2011-05-27 14:10:00,24.86,24.87,24.86,24.87,2700.0,24.0333,24.043,24.0333,24.043,2700.0
2011-05-27 14:20:00,24.87,24.87,24.87,24.87,1200.0,24.043,24.043,24.043,24.043,1200.0
2011-05-27 14:30:00,24.86,24.86,24.86,24.86,2400.0,24.0333,24.0333,24.0333,24.0333,2400.0
2011-05-27 14:40:00,24.86,24.86,24.86,24.86,300.0,24.0333,24.0333,24.0333,24.0333,300.0
2011-05-27 14:50:00,24.83,24.83,24.8,24.8,14100.0,24.0043,24.0043,23.9753,23.9753,14100.0
2011-05-27 15:00:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-05-27 15:10:00,24.85,24.85,24.84,24.84,5100.0,24.0237,24.0237,24.014,24.014,5100.0
2011-05-27 15:20:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-27 15:30:00,24.85,24.88,24.85,24.88,2400.0,24.0237,24.0527,24.0237,24.0527,2400.0
2011-05-27 15:40:00,24.88,24.9,24.88,24.89,3900.0,24.0527,24.072,24.0527,24.0623,3900.0
2011-05-27 15:50:00,24.9,24.9,24.89,24.9,8100.0,24.072,24.072,24.0623,24.072,8100.0
2011-05-31 09:30:00,25.05,25.13,25.05,25.09,70500.0,24.217,24.2944,24.217,24.2557,70500.0
2011-05-31 09:40:00,25.11,25.12,25.03,25.03,14100.0,24.275,24.2847,24.1977,24.1977,14100.0
2011-05-31 09:50:00,25.04,25.04,24.97,24.97,33300.0,24.2074,24.2074,24.1397,24.1397,33300.0
2011-05-31 10:00:00,24.95,24.96,24.88,24.88,2400.0,24.1204,24.13,24.0527,24.0527,2400.0
2011-05-31 10:10:00,24.89,24.89,24.8,24.8,6300.0,24.0623,24.0623,23.9753,23.9753,6300.0
2011-05-31 10:20:00,24.78,24.78,24.74,24.76,9600.0,23.956,23.956,23.9173,23.9367,9600.0
2011-05-31 10:30:00,24.74,24.77,24.73,24.77,6900.0,23.9173,23.9463,23.9077,23.9463,6900.0
2011-05-31 10:40:00,24.77,24.8,24.77,24.8,9300.0,23.9463,23.9753,23.9463,23.9753,9300.0
2011-05-31 10:50:00,24.77,24.79,24.77,24.79,1800.0,23.9463,23.9657,23.9463,23.9657,1800.0
2011-05-31 11:00:00,24.79,24.83,24.79,24.83,8100.0,23.9657,24.0043,23.9657,24.0043,8100.0
2011-05-31 11:10:00,24.84,24.86,24.83,24.86,350100.0,24.014,24.0333,24.0043,24.0333,350100.0
2011-05-31 11:20:00,24.86,24.87,24.85,24.87,48600.0,24.0333,24.043,24.0237,24.043,48600.0
2011-05-31 11:30:00,24.9,24.93,24.9,24.93,3000.0,24.072,24.101,24.072,24.101,3000.0
2011-05-31 11:40:00,24.93,24.93,24.89,24.89,10800.0,24.101,24.101,24.0623,24.0623,10800.0
2011-05-31 11:50:00,24.88,24.88,24.85,24.85,15900.0,24.0527,24.0527,24.0237,24.0237,15900.0
2011-05-31 12:00:00,24.84,24.85,24.81,24.85,15300.0,24.014,24.0237,23.985,24.0237,15300.0
2011-05-31 12:10:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-05-31 12:20:00,24.81,24.83,24.81,24.83,600.0,23.985,24.0043,23.985,24.0043,600.0
2011-05-31 12:30:00,24.83,24.83,24.79,24.8,3300.0,24.0043,24.0043,23.9657,23.9753,3300.0
2011-05-31 12:40:00,24.81,24.82,24.81,24.82,1500.0,23.985,23.9947,23.985,23.9947,1500.0
2011-05-31 12:50:00,24.81,24.83,24.81,24.83,1200.0,23.985,24.0043,23.985,24.0043,1200.0
2011-05-31 13:00:00,24.86,24.87,24.86,24.87,900.0,24.0333,24.043,24.0333,24.043,900.0
2011-05-31 13:10:00,24.87,24.89,24.87,24.88,3000.0,24.043,24.0623,24.043,24.0527,3000.0
2011-05-31 13:20:00,24.9,24.9,24.9,24.9,600.0,24.072,24.072,24.072,24.072,600.0
2011-05-31 13:30:00,24.87,24.9,24.87,24.9,600.0,24.043,24.072,24.043,24.072,600.0
2011-05-31 13:40:00,24.88,24.9,24.88,24.9,1800.0,24.0527,24.072,24.0527,24.072,1800.0
2011-05-31 13:50:00,24.89,24.93,24.89,24.93,900.0,24.0623,24.101,24.0623,24.101,900.0
2011-05-31 14:00:00,24.94,24.94,24.94,24.94,1200.0,24.1107,24.1107,24.1107,24.1107,1200.0
2011-05-31 14:10:00,24.94,24.97,24.94,24.97,2700.0,24.1107,24.1397,24.1107,24.1397,2700.0
2011-05-31 14:20:00,24.97,24.97,24.97,24.97,0.0,24.1397,24.1397,24.1397,24.1397,0.0
2011-05-31 14:30:00,24.94,24.95,24.94,24.94,9600.0,24.1107,24.1204,24.1107,24.1107,9600.0
2011-05-31 14:40:00,24.95,24.97,24.95,24.97,3000.0,24.1204,24.1397,24.1204,24.1397,3000.0
2011-05-31 14:50:00,24.97,24.98,24.96,24.96,7800.0,24.1397,24.1494,24.13,24.13,7800.0
2011-05-31 15:00:00,24.95,24.95,24.93,24.93,3000.0,24.1204,24.1204,24.101,24.101,3000.0
2011-05-31 15:10:00,24.93,24.94,24.93,24.94,1800.0,24.101,24.1107,24.101,24.1107,1800.0
2011-05-31 15:20:00,24.95,24.95,24.93,24.93,900.0,24.1204,24.1204,24.101,24.101,900.0
2011-05-31 15:30:00,24.94,24.96,24.94,24.96,2700.0,24.1107,24.13,24.1107,24.13,2700.0
2011-05-31 15:40:00,24.97,25.01,24.97,25.01,5400.0,24.1397,24.1784,24.1397,24.1784,5400.0
2011-05-31 15:50:00,25.02,25.08,25.02,25.08,31800.0,24.188,24.246,24.188,24.246,31800.0
2011-06-01 09:30:00,25.08,25.29,25.02,25.04,212400.0,24.246,24.449,24.188,24.2074,212400.0
2011-06-01 09:40:00,25.03,25.05,24.98,24.98,20400.0,24.1977,24.217,24.1494,24.1494,20400.0
2011-06-01 09:50:00,24.97,24.97,24.88,24.89,6000.0,24.1397,24.1397,24.0527,24.0623,6000.0
2011-06-01 10:00:00,24.88,24.88,24.83,24.87,6600.0,24.0527,24.0527,24.0043,24.043,6600.0
2011-06-01 10:10:00,24.8,24.82,24.78,24.82,5100.0,23.9753,23.9947,23.956,23.9947,5100.0
2011-06-01 10:20:00,24.85,24.88,24.85,24.87,84600.0,24.0237,24.0527,24.0237,24.043,84600.0
2011-06-01 10:30:00,24.88,24.92,24.87,24.89,51600.0,24.0527,24.0914,24.043,24.0623,51600.0
2011-06-01 10:40:00,24.85,24.87,24.83,24.83,57600.0,24.0237,24.043,24.0043,24.0043,57600.0
2011-06-01 10:50:00,24.83,24.84,24.79,24.84,15000.0,24.0043,24.014,23.9657,24.014,15000.0
2011-06-01 11:00:00,24.84,24.86,24.84,24.86,4500.0,24.014,24.0333,24.014,24.0333,4500.0
2011-06-01 11:10:00,24.86,24.86,24.82,24.82,3600.0,24.0333,24.0333,23.9947,23.9947,3600.0
2011-06-01 11:20:00,24.83,24.85,24.83,24.85,1500.0,24.0043,24.0237,24.0043,24.0237,1500.0
2011-06-01 11:30:00,24.87,24.87,24.82,24.82,2700.0,24.043,24.043,23.9947,23.9947,2700.0
2011-06-01 11:40:00,24.82,24.85,24.81,24.83,6600.0,23.9947,24.0237,23.985,24.0043,6600.0
2011-06-01 11:50:00,24.84,24.84,24.82,24.83,7500.0,24.014,24.014,23.9947,24.0043,7500.0
2011-06-01 12:00:00,24.82,24.83,24.78,24.78,17400.0,23.9947,24.0043,23.956,23.956,17400.0
2011-06-01 12:10:00,24.78,24.78,24.72,24.73,10500.0,23.956,23.956,23.898,23.9077,10500.0
2011-06-01 12:20:00,24.73,24.73,24.7,24.71,4800.0,23.9077,23.9077,23.8787,23.8883,4800.0
2011-06-01 12:30:00,24.7,24.74,24.7,24.74,3600.0,23.8787,23.9173,23.8787,23.9173,3600.0
2011-06-01 12:40:00,24.73,24.73,24.7,24.71,4200.0,23.9077,23.9077,23.8787,23.8883,4200.0
2011-06-01 12:50:00,24.72,24.73,24.71,24.72,3600.0,23.898,23.9077,23.8883,23.898,3600.0
2011-06-01 13:00:00,24.73,24.76,24.72,24.72,3300.0,23.9077,23.9367,23.898,23.898,3300.0
2011-06-01 13:10:00,24.71,24.71,24.67,24.68,6000.0,23.8883,23.8883,23.8497,23.8593,6000.0
2011-06-01 13:20:00,24.68,24.68,24.59,24.59,6300.0,23.8593,23.8593,23.7723,23.7723,6300.0
2011-06-01 13:30:00,24.6,24.63,24.58,24.63,4500.0,23.782,23.811,23.7627,23.811,4500.0
2011-06-01 13:40:00,24.64,24.68,24.62,24.66,5400.0,23.8207,23.8593,23.8013,23.84,5400.0
2011-06-01 13:50:00,24.66,24.67,24.63,24.67,4800.0,23.84,23.8497,23.811,23.8497,4800.0
2011-06-01 14:00:00,24.65,24.65,24.62,24.64,15000.0,23.8303,23.8303,23.8013,23.8207,15000.0
2011-06-01 14:10:00,24.64,24.64,24.6,24.61,13200.0,23.8207,23.8207,23.782,23.7917,13200.0
2011-06-01 14:20:00,24.62,24.62,24.59,24.59,2100.0,23.8013,23.8013,23.7723,23.7723,2100.0
2011-06-01 14:30:00,24.58,24.59,24.56,24.59,133800.0,23.7627,23.7723,23.7433,23.7723,133800.0
2011-06-01 14:40:00,24.58,24.59,24.54,24.57,27900.0,23.7627,23.7723,23.724,23.753,27900.0
2011-06-01 14:50:00,24.58,24.59,24.57,24.57,27000.0,23.7627,23.7723,23.753,23.753,27000.0
2011-06-01 15:00:00,24.55,24.57,24.55,24.57,6000.0,23.7337,23.753,23.7337,23.753,6000.0
2011-06-01 15:10:00,24.57,24.57,24.53,24.53,3600.0,23.753,23.753,23.7143,23.7143,3600.0
2011-06-01 15:20:00,24.52,24.53,24.5,24.52,7800.0,23.7047,23.7143,23.6853,23.7047,7800.0
2011-06-01 15:30:00,24.53,24.55,24.52,24.52,5400.0,23.7143,23.7337,23.7047,23.7047,5400.0
2011-06-01 15:40:00,24.52,24.52,24.43,24.44,11400.0,23.7047,23.7047,23.6176,23.6273,11400.0
2011-06-01 15:50:00,24.45,24.48,24.42,24.45,63600.0,23.637,23.666,23.608,23.637,63600.0
2011-06-02 09:30:00,24.41,24.56,24.41,24.56,8100.0,23.5983,23.7433,23.5983,23.7433,8100.0
2011-06-02 09:40:00,24.53,24.54,24.45,24.46,18300.0,23.7143,23.724,23.637,23.6466,18300.0
2011-06-02 09:50:00,24.47,24.59,24.47,24.59,49200.0,23.6563,23.7723,23.6563,23.7723,49200.0
2011-06-02 10:00:00,24.6,24.69,24.6,24.69,2700.0,23.782,23.869,23.782,23.869,2700.0
2011-06-02 10:10:00,24.69,24.7,24.65,24.66,13800.0,23.869,23.8787,23.8303,23.84,13800.0
2011-06-02 10:20:00,24.65,24.65,24.6,24.62,3300.0,23.8303,23.8303,23.782,23.8013,3300.0
2011-06-02 10:30:00,24.62,24.65,24.62,24.65,3000.0,23.8013,23.8303,23.8013,23.8303,3000.0
2011-06-02 10:40:00,24.66,24.66,24.64,24.64,2700.0,23.84,23.84,23.8207,23.8207,2700.0
2011-06-02 10:50:00,24.63,24.63,24.62,24.63,26100.0,23.811,23.811,23.8013,23.811,26100.0
2011-06-02 11:00:00,24.62,24.63,24.6,24.6,7500.0,23.8013,23.811,23.782,23.782,7500.0
2011-06-02 11:10:00,24.6,24.6,24.58,24.59,5700.0,23.782,23.782,23.7627,23.7723,5700.0
2011-06-02 11:20:00,24.59,24.59,24.56,24.56,6000.0,23.7723,23.7723,23.7433,23.7433,6000.0
2011-06-02 11:30:00,24.52,24.52,24.46,24.47,11400.0,23.7047,23.7047,23.6466,23.6563,11400.0
2011-06-02 11:40:00,24.45,24.45,24.38,24.39,23700.0,23.637,23.637,23.5693,23.579,23700.0
2011-06-02 11:50:00,24.39,24.42,24.39,24.42,26700.0,23.579,23.608,23.579,23.608,26700.0
2011-06-02 12:00:00,24.42,24.43,24.39,24.39,18300.0,23.608,23.6176,23.579,23.579,18300.0
2011-06-02 12:10:00,24.38,24.4,24.38,24.4,16200.0,23.5693,23.5886,23.5693,23.5886,16200.0
2011-06-02 12:20:00,24.4,24.4,24.38,24.39,53100.0,23.5886,23.5886,23.5693,23.579,53100.0
2011-06-02 12:30:00,24.39,24.39,24.35,24.37,42000.0,23.579,23.579,23.5403,23.5596,42000.0
2011-06-02 12:40:00,24.37,24.44,24.37,24.43,46200.0,23.5596,23.6273,23.5596,23.6176,46200.0
2011-06-02 12:50:00,24.43,24.5,24.43,24.49,41700.0,23.6176,23.6853,23.6176,23.6756,41700.0
2011-06-02 13:00:00,24.49,24.55,24.49,24.52,21600.0,23.6756,23.7337,23.6756,23.7047,21600.0
2011-06-02 13:10:00,24.52,24.55,24.5,24.55,19500.0,23.7047,23.7337,23.6853,23.7337,19500.0
2011-06-02 13:20:00,24.55,24.57,24.54,24.56,28500.0,23.7337,23.753,23.724,23.7433,28500.0
2011-06-02 13:30:00,24.55,24.55,24.49,24.49,20100.0,23.7337,23.7337,23.6756,23.6756,20100.0
2011-06-02 13:40:00,24.49,24.51,24.49,24.51,17100.0,23.6756,23.695,23.6756,23.695,17100.0
2011-06-02 13:50:00,24.5,24.58,24.5,24.58,11400.0,23.6853,23.7627,23.6853,23.7627,11400.0
2011-06-02 14:00:00,24.58,24.58,24.55,24.55,121800.0,23.7627,23.7627,23.7337,23.7337,121800.0
2011-06-02 14:10:00,24.55,24.59,24.5,24.5,45300.0,23.7337,23.7723,23.6853,23.6853,45300.0
2011-06-02 14:20:00,24.49,24.52,24.49,24.52,30900.0,23.6756,23.7047,23.6756,23.7047,30900.0
2011-06-02 14:30:00,24.52,24.57,24.51,24.56,24600.0,23.7047,23.753,23.695,23.7433,24600.0
2011-06-02 14:40:00,24.56,24.6,24.56,24.6,26400.0,23.7433,23.782,23.7433,23.782,26400.0
2011-06-02 14:50:00,24.6,24.62,24.59,24.62,29700.0,23.782,23.8013,23.7723,23.8013,29700.0
2011-06-02 15:00:00,24.61,24.64,24.6,24.61,25200.0,23.7917,23.8207,23.782,23.7917,25200.0
2011-06-02 15:10:00,24.6,24.62,24.58,24.59,25500.0,23.782,23.8013,23.7627,23.7723,25500.0
2011-06-02 15:20:00,24.57,24.59,24.56,24.57,33300.0,23.753,23.7723,23.7433,23.753,33300.0
2011-06-02 15:30:00,24.57,24.59,24.55,24.55,67500.0,23.753,23.7723,23.7337,23.7337,67500.0
2011-06-02 15:40:00,24.56,24.6,24.56,24.59,135000.0,23.7433,23.782,23.7433,23.7723,135000.0
2011-06-02 15:50:00,24.59,24.65,24.58,24.65,96300.0,23.7723,23.8303,23.7627,23.8303,96300.0
2011-06-03 09:30:00,24.52,24.52,24.28,24.29,60300.0,23.7047,23.7047,23.4726,23.4823,60300.0
2011-06-03 09:40:00,24.31,24.33,24.26,24.33,34200.0,23.5016,23.521,23.4533,23.521,34200.0
2011-06-03 09:50:00,24.33,24.35,24.28,24.35,27300.0,23.521,23.5403,23.4726,23.5403,27300.0
2011-06-03 10:00:00,24.36,24.41,24.34,24.35,14100.0,23.55,23.5983,23.5306,23.5403,14100.0
2011-06-03 10:10:00,24.38,24.38,24.32,24.32,12300.0,23.5693,23.5693,23.5113,23.5113,12300.0
2011-06-03 10:20:00,24.3,24.4,24.3,24.39,7500.0,23.492,23.5886,23.492,23.579,7500.0
2011-06-03 10:30:00,24.41,24.52,24.41,24.52,15600.0,23.5983,23.7047,23.5983,23.7047,15600.0
2011-06-03 10:40:00,24.5,24.6,24.5,24.6,5100.0,23.6853,23.782,23.6853,23.782,5100.0
2011-06-03 10:50:00,24.58,24.59,24.53,24.54,3000.0,23.7627,23.7723,23.7143,23.724,3000.0
2011-06-03 11:00:00,24.54,24.54,24.49,24.49,3000.0,23.724,23.724,23.6756,23.6756,3000.0
2011-06-03 11:10:00,24.48,24.48,24.42,24.42,3300.0,23.666,23.666,23.608,23.608,3300.0
2011-06-03 11:20:00,24.42,24.46,24.41,24.41,6000.0,23.608,23.6466,23.5983,23.5983,6000.0
2011-06-03 11:30:00,24.44,24.44,24.39,24.39,6000.0,23.6273,23.6273,23.579,23.579,6000.0
2011-06-03 11:40:00,24.4,24.46,24.38,24.46,17700.0,23.5886,23.6466,23.5693,23.6466,17700.0
2011-06-03 11:50:00,24.47,24.53,24.47,24.52,2700.0,23.6563,23.7143,23.6563,23.7047,2700.0
2011-06-03 12:00:00,24.55,24.55,24.51,24.51,18000.0,23.7337,23.7337,23.695,23.695,18000.0
2011-06-03 12:10:00,24.51,24.52,24.49,24.52,3900.0,23.695,23.7047,23.6756,23.7047,3900.0
2011-06-03 12:20:00,24.51,24.52,24.51,24.51,2100.0,23.695,23.7047,23.695,23.695,2100.0
2011-06-03 12:30:00,24.51,24.51,24.49,24.51,12600.0,23.695,23.695,23.6756,23.695,12600.0
2011-06-03 12:40:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-06-03 12:50:00,24.57,24.57,24.54,24.54,2700.0,23.753,23.753,23.724,23.724,2700.0
2011-06-03 13:00:00,24.53,24.55,24.52,24.55,1800.0,23.7143,23.7337,23.7047,23.7337,1800.0
2011-06-03 13:10:00,24.52,24.53,24.52,24.53,2400.0,23.7047,23.7143,23.7047,23.7143,2400.0
2011-06-03 13:20:00,24.52,24.53,24.51,24.52,25500.0,23.7047,23.7143,23.695,23.7047,25500.0
2011-06-03 13:30:00,24.48,24.48,24.48,24.48,2400.0,23.666,23.666,23.666,23.666,2400.0
2011-06-03 13:40:00,24.49,24.49,24.48,24.49,900.0,23.6756,23.6756,23.666,23.6756,900.0
2011-06-03 13:50:00,24.49,24.49,24.47,24.47,16200.0,23.6756,23.6756,23.6563,23.6563,16200.0
2011-06-03 14:00:00,24.45,24.47,24.43,24.46,21900.0,23.637,23.6563,23.6176,23.6466,21900.0
2011-06-03 14:10:00,24.45,24.48,24.45,24.47,18000.0,23.637,23.666,23.637,23.6563,18000.0
2011-06-03 14:20:00,24.48,24.49,24.46,24.48,12000.0,23.666,23.6756,23.6466,23.666,12000.0
2011-06-03 14:30:00,24.47,24.48,24.45,24.45,16200.0,23.6563,23.666,23.637,23.637,16200.0
2011-06-03 14:40:00,24.44,24.45,24.44,24.44,17400.0,23.6273,23.637,23.6273,23.6273,17400.0
2011-06-03 14:50:00,24.45,24.45,24.4,24.4,24300.0,23.637,23.637,23.5886,23.5886,24300.0
2011-06-03 15:00:00,24.38,24.38,24.35,24.35,16800.0,23.5693,23.5693,23.5403,23.5403,16800.0
2011-06-03 15:10:00,24.33,24.33,24.31,24.31,12900.0,23.521,23.521,23.5016,23.5016,12900.0
2011-06-03 15:20:00,24.31,24.34,24.3,24.34,53700.0,23.5016,23.5306,23.492,23.5306,53700.0
2011-06-03 15:30:00,24.36,24.41,24.35,24.41,35700.0,23.55,23.5983,23.5403,23.5983,35700.0
2011-06-03 15:40:00,24.4,24.41,24.35,24.35,29400.0,23.5886,23.5983,23.5403,23.5403,29400.0
2011-06-03 15:50:00,24.35,24.35,24.29,24.3,48900.0,23.5403,23.5403,23.4823,23.492,48900.0
2011-06-06 09:30:00,24.29,24.29,24.14,24.23,36000.0,23.4823,23.4823,23.3373,23.4243,36000.0
2011-06-06 09:40:00,24.24,24.26,24.22,24.22,8700.0,23.434,23.4533,23.4146,23.4146,8700.0
2011-06-06 09:50:00,24.22,24.23,24.22,24.23,1800.0,23.4146,23.4243,23.4146,23.4243,1800.0
2011-06-06 10:00:00,24.24,24.24,24.17,24.17,10200.0,23.434,23.434,23.3663,23.3663,10200.0
2011-06-06 10:10:00,24.17,24.19,24.16,24.16,16500.0,23.3663,23.3856,23.3566,23.3566,16500.0
2011-06-06 10:20:00,24.15,24.17,24.1,24.17,40200.0,23.347,23.3663,23.2986,23.3663,40200.0
2011-06-06 10:30:00,24.17,24.18,24.14,24.14,7800.0,23.3663,23.376,23.3373,23.3373,7800.0
2011-06-06 10:40:00,24.13,24.13,24.03,24.03,12900.0,23.3276,23.3276,23.2309,23.2309,12900.0
2011-06-06 10:50:00,24.02,24.02,23.93,23.94,51000.0,23.2213,23.2213,23.1343,23.1439,51000.0
2011-06-06 11:00:00,23.95,24.01,23.95,24.01,2700.0,23.1536,23.2116,23.1536,23.2116,2700.0
2011-06-06 11:10:00,24.04,24.04,24.02,24.02,10800.0,23.2406,23.2406,23.2213,23.2213,10800.0
2011-06-06 11:20:00,24.03,24.03,24.03,24.03,3300.0,23.2309,23.2309,23.2309,23.2309,3300.0
2011-06-06 11:30:00,24.04,24.05,24.03,24.05,3300.0,23.2406,23.2503,23.2309,23.2503,3300.0
2011-06-06 11:40:00,24.04,24.04,24.0,24.01,12000.0,23.2406,23.2406,23.2019,23.2116,12000.0
2011-06-06 11:50:00,24.01,24.04,24.01,24.04,5100.0,23.2116,23.2406,23.2116,23.2406,5100.0
2011-06-06 12:00:00,24.02,24.02,23.99,24.01,11100.0,23.2213,23.2213,23.1923,23.2116,11100.0
2011-06-06 12:10:00,24.01,24.02,24.0,24.02,1200.0,23.2116,23.2213,23.2019,23.2213,1200.0
2011-06-06 12:20:00,24.03,24.05,24.03,24.05,1500.0,23.2309,23.2503,23.2309,23.2503,1500.0
2011-06-06 12:30:00,24.05,24.05,24.03,24.04,12300.0,23.2503,23.2503,23.2309,23.2406,12300.0
2011-06-06 12:40:00,24.03,24.04,23.99,23.99,900.0,23.2309,23.2406,23.1923,23.1923,900.0
2011-06-06 12:50:00,23.98,23.99,23.98,23.99,2100.0,23.1826,23.1923,23.1826,23.1923,2100.0
2011-06-06 13:00:00,23.98,23.98,23.94,23.95,4500.0,23.1826,23.1826,23.1439,23.1536,4500.0
2011-06-06 13:10:00,23.97,24.01,23.97,23.99,21600.0,23.1729,23.2116,23.1729,23.1923,21600.0
2011-06-06 13:20:00,23.99,23.99,23.96,23.96,2400.0,23.1923,23.1923,23.1633,23.1633,2400.0
2011-06-06 13:30:00,23.96,23.96,23.92,23.92,5100.0,23.1633,23.1633,23.1246,23.1246,5100.0
2011-06-06 13:40:00,23.94,23.94,23.86,23.92,17400.0,23.1439,23.1439,23.0666,23.1246,17400.0
2011-06-06 13:50:00,23.92,23.94,23.91,23.91,3000.0,23.1246,23.1439,23.1149,23.1149,3000.0
2011-06-06 14:00:00,23.92,23.92,23.9,23.91,3600.0,23.1246,23.1246,23.1053,23.1149,3600.0
2011-06-06 14:10:00,23.94,23.94,23.93,23.93,3300.0,23.1439,23.1439,23.1343,23.1343,3300.0
2011-06-06 14:20:00,23.91,23.92,23.89,23.9,3600.0,23.1149,23.1246,23.0956,23.1053,3600.0
2011-06-06 14:30:00,23.9,23.9,23.89,23.89,2400.0,23.1053,23.1053,23.0956,23.0956,2400.0
2011-06-06 14:40:00,23.86,23.89,23.83,23.83,29100.0,23.0666,23.0956,23.0376,23.0376,29100.0
2011-06-06 14:50:00,23.85,23.85,23.79,23.82,28500.0,23.0569,23.0569,22.9989,23.0279,28500.0
2011-06-06 15:00:00,23.82,23.83,23.79,23.8,7800.0,23.0279,23.0376,22.9989,23.0086,7800.0
2011-06-06 15:10:00,23.79,23.8,23.76,23.78,17100.0,22.9989,23.0086,22.9699,22.9893,17100.0
2011-06-06 15:20:00,23.79,23.79,23.73,23.74,371100.0,22.9989,22.9989,22.9409,22.9506,371100.0
2011-06-06 15:30:00,23.77,23.81,23.76,23.79,14100.0,22.9796,23.0183,22.9699,22.9989,14100.0
2011-06-06 15:40:00,23.8,23.84,23.8,23.82,59700.0,23.0086,23.0473,23.0086,23.0279,59700.0
2011-06-06 15:50:00,23.82,23.83,23.78,23.79,74100.0,23.0279,23.0376,22.9893,22.9989,74100.0
2011-06-07 09:30:00,24.0,24.0,23.9,23.92,16500.0,23.2019,23.2019,23.1053,23.1246,16500.0
2011-06-07 09:40:00,23.9,23.93,23.9,23.93,17100.0,23.1053,23.1343,23.1053,23.1343,17100.0
2011-06-07 09:50:00,23.91,23.96,23.91,23.96,8100.0,23.1149,23.1633,23.1149,23.1633,8100.0
2011-06-07 10:00:00,23.99,24.05,23.98,24.05,5700.0,23.1923,23.2503,23.1826,23.2503,5700.0
2011-06-07 10:10:00,24.06,24.14,24.06,24.14,5400.0,23.2599,23.3373,23.2599,23.3373,5400.0
2011-06-07 10:20:00,24.12,24.13,24.09,24.09,7500.0,23.318,23.3276,23.289,23.289,7500.0
2011-06-07 10:30:00,24.11,24.15,24.08,24.15,11100.0,23.3083,23.347,23.2793,23.347,11100.0
2011-06-07 10:40:00,24.16,24.18,24.15,24.18,3900.0,23.3566,23.376,23.347,23.376,3900.0
2011-06-07 10:50:00,24.17,24.18,24.16,24.18,6300.0,23.3663,23.376,23.3566,23.376,6300.0
2011-06-07 11:00:00,24.18,24.18,24.13,24.13,1500.0,23.376,23.376,23.3276,23.3276,1500.0
2011-06-07 11:10:00,24.15,24.16,24.14,24.15,5100.0,23.347,23.3566,23.3373,23.347,5100.0
2011-06-07 11:20:00,24.15,24.17,24.13,24.13,2100.0,23.347,23.3663,23.3276,23.3276,2100.0
2011-06-07 11:30:00,24.11,24.11,24.07,24.07,2400.0,23.3083,23.3083,23.2696,23.2696,2400.0
2011-06-07 11:40:00,24.08,24.11,24.08,24.1,2100.0,23.2793,23.3083,23.2793,23.2986,2100.0
2011-06-07 11:50:00,24.11,24.14,24.11,24.13,27600.0,23.3083,23.3373,23.3083,23.3276,27600.0
2011-06-07 12:00:00,24.17,24.17,24.17,24.17,4200.0,23.3663,23.3663,23.3663,23.3663,4200.0
2011-06-07 12:10:00,24.2,24.2,24.2,24.2,1500.0,23.3953,23.3953,23.3953,23.3953,1500.0
2011-06-07 12:20:00,24.21,24.21,24.21,24.21,300.0,23.405,23.405,23.405,23.405,300.0
2011-06-07 12:30:00,24.23,24.23,24.22,24.22,1500.0,23.4243,23.4243,23.4146,23.4146,1500.0
2011-06-07 12:40:00,24.21,24.22,24.18,24.18,1800.0,23.405,23.4146,23.376,23.376,1800.0
2011-06-07 12:50:00,24.19,24.22,24.19,24.22,4200.0,23.3856,23.4146,23.3856,23.4146,4200.0
2011-06-07 13:00:00,24.2,24.23,24.2,24.23,1200.0,23.3953,23.4243,23.3953,23.4243,1200.0
2011-06-07 13:10:00,24.23,24.26,24.23,24.23,5100.0,23.4243,23.4533,23.4243,23.4243,5100.0
2011-06-07 13:20:00,24.23,24.28,24.22,24.28,6300.0,23.4243,23.4726,23.4146,23.4726,6300.0
2011-06-07 13:30:00,24.28,24.28,24.27,24.27,1500.0,23.4726,23.4726,23.463,23.463,1500.0
2011-06-07 13:40:00,24.27,24.27,24.23,24.23,3300.0,23.463,23.463,23.4243,23.4243,3300.0
2011-06-07 13:50:00,24.25,24.26,24.23,24.23,6900.0,23.4436,23.4533,23.4243,23.4243,6900.0
2011-06-07 14:00:00,24.23,24.23,24.23,24.23,2100.0,23.4243,23.4243,23.4243,23.4243,2100.0
2011-06-07 14:10:00,24.25,24.28,24.25,24.28,11700.0,23.4436,23.4726,23.4436,23.4726,11700.0
2011-06-07 14:20:00,24.27,24.27,24.24,24.25,10500.0,23.463,23.463,23.434,23.4436,10500.0
2011-06-07 14:30:00,24.2,24.21,24.2,24.21,2400.0,23.3953,23.405,23.3953,23.405,2400.0
2011-06-07 14:40:00,24.21,24.26,24.21,24.26,2700.0,23.405,23.4533,23.405,23.4533,2700.0
2011-06-07 14:50:00,24.25,24.25,24.25,24.25,12000.0,23.4436,23.4436,23.4436,23.4436,12000.0
2011-06-07 15:00:00,24.27,24.27,24.25,24.25,7800.0,23.463,23.463,23.4436,23.4436,7800.0
2011-06-07 15:10:00,24.26,24.26,24.25,24.26,5100.0,23.4533,23.4533,23.4436,23.4533,5100.0
2011-06-07 15:20:00,24.23,24.25,24.22,24.24,15000.0,23.4243,23.4436,23.4146,23.434,15000.0
2011-06-07 15:30:00,24.25,24.25,24.23,24.24,9300.0,23.4436,23.4436,23.4243,23.434,9300.0
2011-06-07 15:40:00,24.23,24.25,24.2,24.2,13500.0,23.4243,23.4436,23.3953,23.3953,13500.0
2011-06-07 15:50:00,24.2,24.2,24.13,24.15,39600.0,23.3953,23.3953,23.3276,23.347,39600.0
2011-06-08 09:30:00,24.15,24.17,24.11,24.17,20700.0,23.347,23.3663,23.3083,23.3663,20700.0
2011-06-08 09:40:00,24.18,24.29,24.18,24.22,9300.0,23.376,23.4823,23.376,23.4146,9300.0
2011-06-08 09:50:00,24.24,24.24,24.15,24.15,46200.0,23.434,23.434,23.347,23.347,46200.0
2011-06-08 10:00:00,24.15,24.16,24.13,24.16,6600.0,23.347,23.3566,23.3276,23.3566,6600.0
2011-06-08 10:10:00,24.16,24.22,24.16,24.22,21900.0,23.3566,23.4146,23.3566,23.4146,21900.0
2011-06-08 10:20:00,24.22,24.22,24.17,24.18,9600.0,23.4146,23.4146,23.3663,23.376,9600.0
2011-06-08 10:30:00,24.17,24.18,24.12,24.12,24900.0,23.3663,23.376,23.318,23.318,24900.0
2011-06-08 10:40:00,24.12,24.18,24.12,24.18,8400.0,23.318,23.376,23.318,23.376,8400.0
2011-06-08 10:50:00,24.19,24.22,24.17,24.17,128400.0,23.3856,23.4146,23.3663,23.3663,128400.0
2011-06-08 11:00:00,24.17,24.24,24.17,24.24,5700.0,23.3663,23.434,23.3663,23.434,5700.0
2011-06-08 11:10:00,24.23,24.23,24.14,24.14,14400.0,23.4243,23.4243,23.3373,23.3373,14400.0
2011-06-08 11:20:00,24.15,24.17,24.09,24.09,8700.0,23.347,23.3663,23.289,23.289,8700.0
2011-06-08 11:30:00,24.08,24.13,24.07,24.13,3600.0,23.2793,23.3276,23.2696,23.3276,3600.0
2011-06-08 11:40:00,24.11,24.14,24.11,24.11,2700.0,23.3083,23.3373,23.3083,23.3083,2700.0
2011-06-08 11:50:00,24.12,24.12,24.11,24.11,3900.0,23.318,23.318,23.3083,23.3083,3900.0
2011-06-08 12:00:00,24.15,24.15,24.13,24.13,6300.0,23.347,23.347,23.3276,23.3276,6300.0
2011-06-08 12:10:00,24.14,24.14,24.1,24.1,8700.0,23.3373,23.3373,23.2986,23.2986,8700.0
2011-06-08 12:20:00,24.09,24.09,24.02,24.02,9000.0,23.289,23.289,23.2213,23.2213,9000.0
2011-06-08 12:30:00,24.03,24.03,24.02,24.02,3900.0,23.2309,23.2309,23.2213,23.2213,3900.0
2011-06-08 12:40:00,24.02,24.08,24.02,24.08,1500.0,23.2213,23.2793,23.2213,23.2793,1500.0
2011-06-08 12:50:00,24.1,24.1,24.08,24.1,6900.0,23.2986,23.2986,23.2793,23.2986,6900.0
2011-06-08 13:00:00,24.1,24.14,24.1,24.13,3000.0,23.2986,23.3373,23.2986,23.3276,3000.0
2011-06-08 13:10:00,24.13,24.15,24.12,24.15,2700.0,23.3276,23.347,23.318,23.347,2700.0
2011-06-08 13:20:00,24.14,24.14,24.11,24.11,7200.0,23.3373,23.3373,23.3083,23.3083,7200.0
2011-06-08 13:30:00,24.1,24.1,24.04,24.04,4800.0,23.2986,23.2986,23.2406,23.2406,4800.0
2011-06-08 13:40:00,24.02,24.02,24.0,24.0,26700.0,23.2213,23.2213,23.2019,23.2019,26700.0
2011-06-08 13:50:00,24.02,24.02,23.97,23.98,33600.0,23.2213,23.2213,23.1729,23.1826,33600.0
2011-06-08 14:00:00,23.99,24.06,23.99,24.05,4200.0,23.1923,23.2599,23.1923,23.2503,4200.0
2011-06-08 14:10:00,24.04,24.06,24.02,24.06,21300.0,23.2406,23.2599,23.2213,23.2599,21300.0
2011-06-08 14:20:00,24.06,24.06,23.99,24.0,13200.0,23.2599,23.2599,23.1923,23.2019,13200.0
2011-06-08 14:30:00,24.0,24.14,24.0,24.12,10500.0,23.2019,23.3373,23.2019,23.318,10500.0
2011-06-08 14:40:00,24.14,24.14,24.11,24.12,11700.0,23.3373,23.3373,23.3083,23.318,11700.0
2011-06-08 14:50:00,24.11,24.16,24.11,24.12,6900.0,23.3083,23.3566,23.3083,23.318,6900.0
2011-06-08 15:00:00,24.13,24.13,24.12,24.12,4200.0,23.3276,23.3276,23.318,23.318,4200.0
2011-06-08 15:10:00,24.14,24.16,24.08,24.08,12300.0,23.3373,23.3566,23.2793,23.2793,12300.0
2011-06-08 15:20:00,24.08,24.15,24.05,24.1,20400.0,23.2793,23.347,23.2503,23.2986,20400.0
2011-06-08 15:30:00,24.09,24.11,24.05,24.11,18000.0,23.289,23.3083,23.2503,23.3083,18000.0
2011-06-08 15:40:00,24.1,24.16,24.1,24.14,15600.0,23.2986,23.3566,23.2986,23.3373,15600.0
2011-06-08 15:50:00,24.13,24.15,24.1,24.13,49500.0,23.3276,23.347,23.2986,23.3276,49500.0
2011-06-09 09:30:00,24.09,24.09,23.88,23.91,23700.0,23.289,23.289,23.0859,23.1149,23700.0
2011-06-09 09:40:00,23.89,23.91,23.83,23.87,42900.0,23.0956,23.1149,23.0376,23.0763,42900.0
2011-06-09 09:50:00,23.87,23.91,23.86,23.87,58200.0,23.0763,23.1149,23.0666,23.0763,58200.0
2011-06-09 10:00:00,23.89,23.93,23.87,23.93,7800.0,23.0956,23.1343,23.0763,23.1343,7800.0
2011-06-09 10:10:00,23.94,24.01,23.94,24.01,3600.0,23.1439,23.2116,23.1439,23.2116,3600.0
2011-06-09 10:20:00,24.02,24.04,24.02,24.02,3600.0,23.2213,23.2406,23.2213,23.2213,3600.0
2011-06-09 10:30:00,24.05,24.11,24.05,24.1,8100.0,23.2503,23.3083,23.2503,23.2986,8100.0
2011-06-09 10:40:00,24.11,24.16,24.11,24.16,11100.0,23.3083,23.3566,23.3083,23.3566,11100.0
2011-06-09 10:50:00,24.17,24.19,24.16,24.18,10800.0,23.3663,23.3856,23.3566,23.376,10800.0
2011-06-09 11:00:00,24.16,24.16,24.13,24.13,8100.0,23.3566,23.3566,23.3276,23.3276,8100.0
2011-06-09 11:10:00,24.14,24.14,24.13,24.13,5700.0,23.3373,23.3373,23.3276,23.3276,5700.0
2011-06-09 11:20:00,24.13,24.13,24.09,24.11,9300.0,23.3276,23.3276,23.289,23.3083,9300.0
2011-06-09 11:30:00,24.11,24.11,24.09,24.1,4800.0,23.3083,23.3083,23.289,23.2986,4800.0
2011-06-09 11:40:00,24.11,24.11,24.07,24.08,160500.0,23.3083,23.3083,23.2696,23.2793,160500.0
2011-06-09 11:50:00,24.08,24.11,24.08,24.09,74700.0,23.2793,23.3083,23.2793,23.289,74700.0
2011-06-09 12:00:00,24.09,24.14,24.09,24.13,109800.0,23.289,23.3373,23.289,23.3276,109800.0
2011-06-09 12:10:00,24.13,24.14,24.12,24.14,7500.0,23.3276,23.3373,23.318,23.3373,7500.0
2011-06-09 12:20:00,24.14,24.14,24.11,24.11,7500.0,23.3373,23.3373,23.3083,23.3083,7500.0
2011-06-09 12:30:00,24.12,24.13,24.11,24.12,4500.0,23.318,23.3276,23.3083,23.318,4500.0
2011-06-09 12:40:00,24.13,24.17,24.12,24.16,5400.0,23.3276,23.3663,23.318,23.3566,5400.0
2011-06-09 12:50:00,24.15,24.16,24.14,24.14,3300.0,23.347,23.3566,23.3373,23.3373,3300.0
2011-06-09 13:00:00,24.14,24.16,24.13,24.15,8100.0,23.3373,23.3566,23.3276,23.347,8100.0
2011-06-09 13:10:00,24.15,24.19,24.15,24.19,8100.0,23.347,23.3856,23.347,23.3856,8100.0
2011-06-09 13:20:00,24.18,24.19,24.18,24.19,9900.0,23.376,23.3856,23.376,23.3856,9900.0
2011-06-09 13:30:00,24.19,24.23,24.19,24.2,6300.0,23.3856,23.4243,23.3856,23.3953,6300.0
2011-06-09 13:40:00,24.2,24.2,24.17,24.17,6000.0,23.3953,23.3953,23.3663,23.3663,6000.0
2011-06-09 13:50:00,24.19,24.24,24.19,24.22,15600.0,23.3856,23.434,23.3856,23.4146,15600.0
2011-06-09 14:00:00,24.2,24.24,24.2,24.23,9600.0,23.3953,23.434,23.3953,23.4243,9600.0
2011-06-09 14:10:00,24.24,24.29,24.24,24.27,6600.0,23.434,23.4823,23.434,23.463,6600.0
2011-06-09 14:20:00,24.29,24.31,24.28,24.28,7800.0,23.4823,23.5016,23.4726,23.4726,7800.0
2011-06-09 14:30:00,24.29,24.29,24.22,24.22,4200.0,23.4823,23.4823,23.4146,23.4146,4200.0
2011-06-09 14:40:00,24.23,24.24,24.21,24.21,7500.0,23.4243,23.434,23.405,23.405,7500.0
2011-06-09 14:50:00,24.21,24.24,24.21,24.22,8700.0,23.405,23.434,23.405,23.4146,8700.0
2011-06-09 15:00:00,24.22,24.24,24.22,24.23,11100.0,23.4146,23.434,23.4146,23.4243,11100.0
2011-06-09 15:10:00,24.24,24.24,24.2,24.2,15600.0,23.434,23.434,23.3953,23.3953,15600.0
2011-06-09 15:20:00,24.2,24.21,24.17,24.19,17400.0,23.3953,23.405,23.3663,23.3856,17400.0
2011-06-09 15:30:00,24.18,24.19,24.17,24.17,25800.0,23.376,23.3856,23.3663,23.3663,25800.0
2011-06-09 15:40:00,24.18,24.19,24.11,24.12,31800.0,23.376,23.3856,23.3083,23.318,31800.0
2011-06-09 15:50:00,24.12,24.13,24.1,24.1,28500.0,23.318,23.3276,23.2986,23.2986,28500.0
2011-06-10 09:30:00,24.12,24.12,23.99,24.0,20700.0,23.318,23.318,23.1923,23.2019,20700.0
2011-06-10 09:40:00,24.0,24.05,23.99,24.05,106800.0,23.2019,23.2503,23.1923,23.2503,106800.0
2011-06-10 09:50:00,24.04,24.04,23.99,23.99,6300.0,23.2406,23.2406,23.1923,23.1923,6300.0
2011-06-10 10:00:00,24.02,24.02,23.9,23.9,3000.0,23.2213,23.2213,23.1053,23.1053,3000.0
2011-06-10 10:10:00,23.9,23.93,23.88,23.93,10200.0,23.1053,23.1343,23.0859,23.1343,10200.0
2011-06-10 10:20:00,23.92,23.92,23.86,23.91,3900.0,23.1246,23.1246,23.0666,23.1149,3900.0
2011-06-10 10:30:00,23.88,23.88,23.86,23.86,22800.0,23.0859,23.0859,23.0666,23.0666,22800.0
2011-06-10 10:40:00,23.86,23.86,23.81,23.82,85800.0,23.0666,23.0666,23.0183,23.0279,85800.0
2011-06-10 10:50:00,23.83,23.84,23.79,23.8,6000.0,23.0376,23.0473,22.9989,23.0086,6000.0
2011-06-10 11:00:00,23.8,23.81,23.78,23.78,4500.0,23.0086,23.0183,22.9893,22.9893,4500.0
2011-06-10 11:10:00,23.74,23.74,23.73,23.74,10800.0,22.9506,22.9506,22.9409,22.9506,10800.0
2011-06-10 11:20:00,23.77,23.81,23.77,23.8,6000.0,22.9796,23.0183,22.9796,23.0086,6000.0
2011-06-10 11:30:00,23.77,23.78,23.77,23.78,8700.0,22.9796,22.9893,22.9796,22.9893,8700.0
2011-06-10 11:40:00,23.77,23.8,23.77,23.8,7800.0,22.9796,23.0086,22.9796,23.0086,7800.0
2011-06-10 11:50:00,23.78,23.78,23.76,23.76,1200.0,22.9893,22.9893,22.9699,22.9699,1200.0
2011-06-10 12:00:00,23.77,23.77,23.72,23.74,6600.0,22.9796,22.9796,22.9313,22.9506,6600.0
2011-06-10 12:10:00,23.74,23.74,23.69,23.71,5400.0,22.9506,22.9506,22.9023,22.9216,5400.0
2011-06-10 12:20:00,23.72,23.72,23.7,23.71,3300.0,22.9313,22.9313,22.9119,22.9216,3300.0
2011-06-10 12:30:00,23.7,23.73,23.7,23.73,2700.0,22.9119,22.9409,22.9119,22.9409,2700.0
2011-06-10 12:40:00,23.73,23.73,23.73,23.73,5400.0,22.9409,22.9409,22.9409,22.9409,5400.0
2011-06-10 12:50:00,23.74,23.74,23.74,23.74,2100.0,22.9506,22.9506,22.9506,22.9506,2100.0
2011-06-10 13:00:00,23.74,23.74,23.72,23.72,2100.0,22.9506,22.9506,22.9313,22.9313,2100.0
2011-06-10 13:10:00,23.73,23.73,23.68,23.68,1800.0,22.9409,22.9409,22.8926,22.8926,1800.0
2011-06-10 13:20:00,23.68,23.68,23.66,23.67,6900.0,22.8926,22.8926,22.8732,22.8829,6900.0
2011-06-10 13:30:00,23.66,23.67,23.61,23.62,9000.0,22.8732,22.8829,22.8249,22.8346,9000.0
2011-06-10 13:40:00,23.61,23.61,23.58,23.59,7500.0,22.8249,22.8249,22.7959,22.8056,7500.0
2011-06-10 13:50:00,23.6,23.61,23.6,23.6,4200.0,22.8152,22.8249,22.8152,22.8152,4200.0
2011-06-10 14:00:00,23.61,23.75,23.61,23.74,5100.0,22.8249,22.9603,22.8249,22.9506,5100.0
2011-06-10 14:10:00,23.72,23.76,23.69,23.76,12000.0,22.9313,22.9699,22.9023,22.9699,12000.0
2011-06-10 14:20:00,23.74,23.76,23.71,23.73,8100.0,22.9506,22.9699,22.9216,22.9409,8100.0
2011-06-10 14:30:00,23.7,23.7,23.7,23.7,600.0,22.9119,22.9119,22.9119,22.9119,600.0
2011-06-10 14:40:00,23.71,23.74,23.71,23.74,3000.0,22.9216,22.9506,22.9216,22.9506,3000.0
2011-06-10 14:50:00,23.73,23.79,23.73,23.79,11100.0,22.9409,22.9989,22.9409,22.9989,11100.0
2011-06-10 15:00:00,23.77,23.77,23.74,23.75,2700.0,22.9796,22.9796,22.9506,22.9603,2700.0
2011-06-10 15:10:00,23.75,23.78,23.75,23.78,3300.0,22.9603,22.9893,22.9603,22.9893,3300.0
2011-06-10 15:20:00,23.76,23.77,23.74,23.75,13500.0,22.9699,22.9796,22.9506,22.9603,13500.0
2011-06-10 15:30:00,23.72,23.72,23.69,23.69,14100.0,22.9313,22.9313,22.9023,22.9023,14100.0
2011-06-10 15:40:00,23.69,23.69,23.6,23.6,14700.0,22.9023,22.9023,22.8152,22.8152,14700.0
2011-06-10 15:50:00,23.6,23.6,23.58,23.59,30900.0,22.8152,22.8152,22.7959,22.8056,30900.0
2011-06-13 09:30:00,23.62,23.7,23.58,23.7,72900.0,22.8346,22.9119,22.7959,22.9119,72900.0
2011-06-13 09:40:00,23.7,23.78,23.7,23.78,8700.0,22.9119,22.9893,22.9119,22.9893,8700.0
2011-06-13 09:50:00,23.78,23.8,23.75,23.79,14700.0,22.9893,23.0086,22.9603,22.9989,14700.0
2011-06-13 10:00:00,23.79,23.8,23.74,23.77,9600.0,22.9989,23.0086,22.9506,22.9796,9600.0
2011-06-13 10:10:00,23.76,23.77,23.75,23.77,12300.0,22.9699,22.9796,22.9603,22.9796,12300.0
2011-06-13 10:20:00,23.77,23.82,23.77,23.82,20100.0,22.9796,23.0279,22.9796,23.0279,20100.0
2011-06-13 10:30:00,23.8,23.8,23.76,23.76,3600.0,23.0086,23.0086,22.9699,22.9699,3600.0
2011-06-13 10:40:00,23.77,23.77,23.72,23.76,17700.0,22.9796,22.9796,22.9313,22.9699,17700.0
2011-06-13 10:50:00,23.76,23.76,23.68,23.68,6000.0,22.9699,22.9699,22.8926,22.8926,6000.0
2011-06-13 11:00:00,23.69,23.69,23.64,23.64,1800.0,22.9023,22.9023,22.8539,22.8539,1800.0
2011-06-13 11:10:00,23.62,23.62,23.59,23.61,22800.0,22.8346,22.8346,22.8056,22.8249,22800.0
2011-06-13 11:20:00,23.61,23.65,23.61,23.64,10500.0,22.8249,22.8636,22.8249,22.8539,10500.0
2011-06-13 11:30:00,23.64,23.65,23.63,23.64,23700.0,22.8539,22.8636,22.8442,22.8539,23700.0
2011-06-13 11:40:00,23.62,23.63,23.61,23.61,3900.0,22.8346,22.8442,22.8249,22.8249,3900.0
2011-06-13 11:50:00,23.6,23.6,23.55,23.55,5100.0,22.8152,22.8152,22.7669,22.7669,5100.0
2011-06-13 12:00:00,23.54,23.56,23.54,23.55,17400.0,22.7572,22.7766,22.7572,22.7669,17400.0
2011-06-13 12:10:00,23.55,23.55,23.49,23.51,8100.0,22.7669,22.7669,22.7089,22.7282,8100.0
2011-06-13 12:20:00,23.5,23.51,23.46,23.46,57300.0,22.7186,22.7282,22.6799,22.6799,57300.0
2011-06-13 12:30:00,23.47,23.48,23.47,23.48,16200.0,22.6896,22.6992,22.6896,22.6992,16200.0
2011-06-13 12:40:00,23.48,23.48,23.46,23.46,3600.0,22.6992,22.6992,22.6799,22.6799,3600.0
2011-06-13 12:50:00,23.47,23.47,23.44,23.44,9900.0,22.6896,22.6896,22.6606,22.6606,9900.0
2011-06-13 13:00:00,23.43,23.43,23.35,23.36,9000.0,22.6509,22.6509,22.5736,22.5832,9000.0
2011-06-13 13:10:00,23.34,23.39,23.34,23.39,6900.0,22.5639,22.6122,22.5639,22.6122,6900.0
2011-06-13 13:20:00,23.42,23.44,23.42,23.44,4200.0,22.6412,22.6606,22.6412,22.6606,4200.0
2011-06-13 13:30:00,23.45,23.48,23.45,23.47,6900.0,22.6702,22.6992,22.6702,22.6896,6900.0
2011-06-13 13:40:00,23.48,23.5,23.48,23.48,16500.0,22.6992,22.7186,22.6992,22.6992,16500.0
2011-06-13 13:50:00,23.48,23.58,23.48,23.57,14100.0,22.6992,22.7959,22.6992,22.7862,14100.0
2011-06-13 14:00:00,23.59,23.62,23.57,23.62,12000.0,22.8056,22.8346,22.7862,22.8346,12000.0
2011-06-13 14:10:00,23.61,23.61,23.58,23.58,2700.0,22.8249,22.8249,22.7959,22.7959,2700.0
2011-06-13 14:20:00,23.57,23.58,23.54,23.54,3900.0,22.7862,22.7959,22.7572,22.7572,3900.0
2011-06-13 14:30:00,23.53,23.53,23.5,23.51,6300.0,22.7476,22.7476,22.7186,22.7282,6300.0
2011-06-13 14:40:00,23.51,23.6,23.51,23.6,11400.0,22.7282,22.8152,22.7282,22.8152,11400.0
2011-06-13 14:50:00,23.6,23.61,23.56,23.56,15600.0,22.8152,22.8249,22.7766,22.7766,15600.0
2011-06-13 15:00:00,23.56,23.59,23.55,23.56,7500.0,22.7766,22.8056,22.7669,22.7766,7500.0
2011-06-13 15:10:00,23.56,23.57,23.53,23.56,5400.0,22.7766,22.7862,22.7476,22.7766,5400.0
2011-06-13 15:20:00,23.56,23.57,23.56,23.56,9600.0,22.7766,22.7862,22.7766,22.7766,9600.0
2011-06-13 15:30:00,23.55,23.55,23.48,23.48,36000.0,22.7669,22.7669,22.6992,22.6992,36000.0
2011-06-13 15:40:00,23.48,23.5,23.46,23.49,21300.0,22.6992,22.7186,22.6799,22.7089,21300.0
2011-06-13 15:50:00,23.49,23.52,23.46,23.46,43800.0,22.7089,22.7379,22.6799,22.6799,43800.0
2011-06-14 09:30:00,23.65,23.65,23.59,23.59,17100.0,22.8636,22.8636,22.8056,22.8056,17100.0
2011-06-14 09:40:00,23.57,23.58,23.55,23.56,11100.0,22.7862,22.7959,22.7669,22.7766,11100.0
2011-06-14 09:50:00,23.57,23.61,23.57,23.6,53400.0,22.7862,22.8249,22.7862,22.8152,53400.0
2011-06-14 10:00:00,23.59,23.62,23.59,23.62,3600.0,22.8056,22.8346,22.8056,22.8346,3600.0
2011-06-14 10:10:00,23.6,23.6,23.6,23.6,1200.0,22.8152,22.8152,22.8152,22.8152,1200.0
2011-06-14 10:20:00,23.6,23.64,23.6,23.63,3300.0,22.8152,22.8539,22.8152,22.8442,3300.0
2011-06-14 10:30:00,23.64,23.68,23.64,23.68,6000.0,22.8539,22.8926,22.8539,22.8926,6000.0
2011-06-14 10:40:00,23.72,23.73,23.72,23.72,9900.0,22.9313,22.9409,22.9313,22.9313,9900.0
2011-06-14 10:50:00,23.73,23.73,23.73,23.73,300.0,22.9409,22.9409,22.9409,22.9409,300.0
2011-06-14 11:00:00,23.7,23.7,23.68,23.68,900.0,22.9119,22.9119,22.8926,22.8926,900.0
2011-06-14 11:10:00,23.71,23.72,23.71,23.71,2100.0,22.9216,22.9313,22.9216,22.9216,2100.0
2011-06-14 11:20:00,23.7,23.71,23.7,23.71,4500.0,22.9119,22.9216,22.9119,22.9216,4500.0
2011-06-14 11:30:00,23.72,23.72,23.69,23.69,900.0,22.9313,22.9313,22.9023,22.9023,900.0
2011-06-14 11:40:00,23.7,23.73,23.7,23.73,600.0,22.9119,22.9409,22.9119,22.9409,600.0
2011-06-14 11:50:00,23.72,23.75,23.72,23.75,900.0,22.9313,22.9603,22.9313,22.9603,900.0
2011-06-14 12:00:00,23.75,23.76,23.74,23.74,6000.0,22.9603,22.9699,22.9506,22.9506,6000.0
2011-06-14 12:10:00,23.72,23.73,23.72,23.73,1200.0,22.9313,22.9409,22.9313,22.9409,1200.0
2011-06-14 12:20:00,23.73,23.73,23.7,23.7,52200.0,22.9409,22.9409,22.9119,22.9119,52200.0
2011-06-14 12:30:00,23.71,23.72,23.71,23.71,2400.0,22.9216,22.9313,22.9216,22.9216,2400.0
2011-06-14 12:40:00,23.72,23.73,23.72,23.73,900.0,22.9313,22.9409,22.9313,22.9409,900.0
2011-06-14 12:50:00,23.73,23.74,23.73,23.74,600.0,22.9409,22.9506,22.9409,22.9506,600.0
2011-06-14 13:00:00,23.73,23.73,23.72,23.72,4500.0,22.9409,22.9409,22.9313,22.9313,4500.0
2011-06-14 13:10:00,23.73,23.73,23.73,23.73,1200.0,22.9409,22.9409,22.9409,22.9409,1200.0
2011-06-14 13:20:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-14 13:30:00,23.74,23.77,23.74,23.76,2400.0,22.9506,22.9796,22.9506,22.9699,2400.0
2011-06-14 13:40:00,23.75,23.76,23.75,23.75,1500.0,22.9603,22.9699,22.9603,22.9603,1500.0
2011-06-14 13:50:00,23.75,23.77,23.75,23.77,1500.0,22.9603,22.9796,22.9603,22.9796,1500.0
2011-06-14 14:00:00,23.76,23.76,23.73,23.73,1200.0,22.9699,22.9699,22.9409,22.9409,1200.0
2011-06-14 14:10:00,23.72,23.72,23.7,23.7,1500.0,22.9313,22.9313,22.9119,22.9119,1500.0
2011-06-14 14:20:00,23.69,23.7,23.69,23.7,1800.0,22.9023,22.9119,22.9023,22.9119,1800.0
2011-06-14 14:30:00,23.69,23.7,23.68,23.68,6000.0,22.9023,22.9119,22.8926,22.8926,6000.0
2011-06-14 14:40:00,23.67,23.71,23.67,23.71,27300.0,22.8829,22.9216,22.8829,22.9216,27300.0
2011-06-14 14:50:00,23.71,23.71,23.71,23.71,900.0,22.9216,22.9216,22.9216,22.9216,900.0
2011-06-14 15:00:00,23.71,23.73,23.71,23.72,4500.0,22.9216,22.9409,22.9216,22.9313,4500.0
2011-06-14 15:10:00,23.71,23.72,23.71,23.71,4200.0,22.9216,22.9313,22.9216,22.9216,4200.0
2011-06-14 15:20:00,23.72,23.72,23.68,23.69,3000.0,22.9313,22.9313,22.8926,22.9023,3000.0
2011-06-14 15:30:00,23.68,23.68,23.65,23.65,5100.0,22.8926,22.8926,22.8636,22.8636,5100.0
2011-06-14 15:40:00,23.65,23.68,23.65,23.68,4500.0,22.8636,22.8926,22.8636,22.8926,4500.0
2011-06-14 15:50:00,23.67,23.67,23.63,23.63,28800.0,22.8829,22.8829,22.8442,22.8442,28800.0
2011-06-15 09:30:00,23.49,23.53,23.39,23.53,37500.0,22.7089,22.7476,22.6122,22.7476,37500.0
2011-06-15 09:40:00,23.48,23.62,23.48,23.62,3600.0,22.6992,22.8346,22.6992,22.8346,3600.0
2011-06-15 09:50:00,23.66,23.74,23.66,23.71,2100.0,22.8732,22.9506,22.8732,22.9216,2100.0
2011-06-15 10:00:00,23.75,23.81,23.75,23.81,1200.0,22.9603,23.0183,22.9603,23.0183,1200.0
2011-06-15 10:10:00,23.89,23.89,23.88,23.88,1500.0,23.0956,23.0956,23.0859,23.0859,1500.0
2011-06-15 10:20:00,23.85,23.87,23.85,23.87,1800.0,23.0569,23.0763,23.0569,23.0763,1800.0
2011-06-15 10:30:00,23.9,23.9,23.84,23.84,600.0,23.1053,23.1053,23.0473,23.0473,600.0
2011-06-15 10:40:00,23.85,23.9,23.85,23.89,5700.0,23.0569,23.1053,23.0569,23.0956,5700.0
2011-06-15 10:50:00,23.89,23.9,23.89,23.9,900.0,23.0956,23.1053,23.0956,23.1053,900.0
2011-06-15 11:00:00,23.89,23.91,23.89,23.89,1800.0,23.0956,23.1149,23.0956,23.0956,1800.0
2011-06-15 11:10:00,23.85,23.85,23.85,23.85,300.0,23.0569,23.0569,23.0569,23.0569,300.0
2011-06-15 11:20:00,23.85,23.85,23.84,23.84,1200.0,23.0569,23.0569,23.0473,23.0473,1200.0
2011-06-15 11:30:00,23.83,23.83,23.81,23.82,3300.0,23.0376,23.0376,23.0183,23.0279,3300.0
2011-06-15 11:40:00,23.79,23.79,23.76,23.76,900.0,22.9989,22.9989,22.9699,22.9699,900.0
2011-06-15 11:50:00,23.7,23.74,23.7,23.71,7500.0,22.9119,22.9506,22.9119,22.9216,7500.0
2011-06-15 12:00:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-15 12:10:00,23.73,23.73,23.66,23.66,3300.0,22.9409,22.9409,22.8732,22.8732,3300.0
2011-06-15 12:20:00,23.66,23.67,23.6,23.67,5700.0,22.8732,22.8829,22.8152,22.8829,5700.0
2011-06-15 12:30:00,23.68,23.69,23.68,23.69,600.0,22.8926,22.9023,22.8926,22.9023,600.0
2011-06-15 12:40:00,23.7,23.7,23.69,23.69,900.0,22.9119,22.9119,22.9023,22.9023,900.0
2011-06-15 12:50:00,23.67,23.68,23.6,23.6,27000.0,22.8829,22.8926,22.8152,22.8152,27000.0
2011-06-15 13:00:00,23.6,23.62,23.6,23.6,1500.0,22.8152,22.8346,22.8152,22.8152,1500.0
2011-06-15 13:10:00,23.6,23.6,23.6,23.6,600.0,22.8152,22.8152,22.8152,22.8152,600.0
2011-06-15 13:20:00,23.54,23.6,23.54,23.58,6300.0,22.7572,22.8152,22.7572,22.7959,6300.0
2011-06-15 13:30:00,23.57,23.57,23.52,23.52,2100.0,22.7862,22.7862,22.7379,22.7379,2100.0
2011-06-15 13:40:00,23.56,23.58,23.56,23.58,600.0,22.7766,22.7959,22.7766,22.7959,600.0
2011-06-15 13:50:00,23.54,23.54,23.49,23.54,1800.0,22.7572,22.7572,22.7089,22.7572,1800.0
2011-06-15 14:00:00,23.56,23.6,23.56,23.6,10200.0,22.7766,22.8152,22.7766,22.8152,10200.0
2011-06-15 14:10:00,23.59,23.59,23.54,23.54,2700.0,22.8056,22.8056,22.7572,22.7572,2700.0
2011-06-15 14:20:00,23.51,23.52,23.51,23.52,4500.0,22.7282,22.7379,22.7282,22.7379,4500.0
2011-06-15 14:30:00,23.53,23.6,23.53,23.6,70500.0,22.7476,22.8152,22.7476,22.8152,70500.0
2011-06-15 14:40:00,23.59,23.61,23.51,23.59,8400.0,22.8056,22.8249,22.7282,22.8056,8400.0
2011-06-15 14:50:00,23.53,23.55,23.52,23.52,8100.0,22.7476,22.7669,22.7379,22.7379,8100.0
2011-06-15 15:00:00,23.5,23.52,23.46,23.46,90000.0,22.7186,22.7379,22.6799,22.6799,90000.0
2011-06-15 15:10:00,23.48,23.48,23.44,23.44,1800.0,22.6992,22.6992,22.6606,22.6606,1800.0
2011-06-15 15:20:00,23.45,23.49,23.45,23.48,3900.0,22.6702,22.7089,22.6702,22.6992,3900.0
2011-06-15 15:30:00,23.47,23.48,23.44,23.44,18300.0,22.6896,22.6992,22.6606,22.6606,18300.0
2011-06-15 15:40:00,23.44,23.49,23.44,23.45,12300.0,22.6606,22.7089,22.6606,22.6702,12300.0
2011-06-15 15:50:00,23.44,23.44,23.4,23.41,27900.0,22.6606,22.6606,22.6219,22.6316,27900.0
2011-06-16 09:30:00,23.42,23.51,23.42,23.49,6600.0,22.6412,22.7282,22.6412,22.7089,6600.0
2011-06-16 09:40:00,23.53,23.57,23.47,23.47,11400.0,22.7476,22.7862,22.6896,22.6896,11400.0
2011-06-16 09:50:00,23.46,23.49,23.43,23.43,9600.0,22.6799,22.7089,22.6509,22.6509,9600.0
2011-06-16 10:00:00,23.42,23.47,23.28,23.45,133200.0,22.6412,22.6896,22.5059,22.6702,133200.0
2011-06-16 10:10:00,23.48,23.52,23.46,23.48,30000.0,22.6992,22.7379,22.6799,22.6992,30000.0
2011-06-16 10:20:00,23.48,23.5,23.46,23.5,10200.0,22.6992,22.7186,22.6799,22.7186,10200.0
2011-06-16 10:30:00,23.48,23.54,23.45,23.53,3900.0,22.6992,22.7572,22.6702,22.7476,3900.0
2011-06-16 10:40:00,23.55,23.55,23.53,23.54,4200.0,22.7669,22.7669,22.7476,22.7572,4200.0
2011-06-16 10:50:00,23.56,23.57,23.56,23.56,2100.0,22.7766,22.7862,22.7766,22.7766,2100.0
2011-06-16 11:00:00,23.54,23.54,23.48,23.5,6000.0,22.7572,22.7572,22.6992,22.7186,6000.0
2011-06-16 11:10:00,23.5,23.54,23.49,23.54,4500.0,22.7186,22.7572,22.7089,22.7572,4500.0
2011-06-16 11:20:00,23.54,23.54,23.54,23.54,0.0,22.7572,22.7572,22.7572,22.7572,0.0
2011-06-16 11:30:00,23.59,23.59,23.57,23.57,2400.0,22.8056,22.8056,22.7862,22.7862,2400.0
2011-06-16 11:40:00,23.57,23.61,23.57,23.59,2100.0,22.7862,22.8249,22.7862,22.8056,2100.0
2011-06-16 11:50:00,23.6,23.6,23.53,23.53,39600.0,22.8152,22.8152,22.7476,22.7476,39600.0
2011-06-16 12:00:00,23.57,23.57,23.57,23.57,900.0,22.7862,22.7862,22.7862,22.7862,900.0
2011-06-16 12:10:00,23.58,23.58,23.53,23.54,2100.0,22.7959,22.7959,22.7476,22.7572,2100.0
2011-06-16 12:20:00,23.55,23.55,23.54,23.54,1500.0,22.7669,22.7669,22.7572,22.7572,1500.0
2011-06-16 12:30:00,23.54,23.54,23.54,23.54,600.0,22.7572,22.7572,22.7572,22.7572,600.0
2011-06-16 12:40:00,23.54,23.54,23.53,23.53,900.0,22.7572,22.7572,22.7476,22.7476,900.0
2011-06-16 12:50:00,23.52,23.55,23.51,23.52,14100.0,22.7379,22.7669,22.7282,22.7379,14100.0
2011-06-16 13:00:00,23.49,23.49,23.49,23.49,600.0,22.7089,22.7089,22.7089,22.7089,600.0
2011-06-16 13:10:00,23.5,23.5,23.5,23.5,300.0,22.7186,22.7186,22.7186,22.7186,300.0
2011-06-16 13:20:00,23.48,23.48,23.48,23.48,300.0,22.6992,22.6992,22.6992,22.6992,300.0
2011-06-16 13:30:00,23.44,23.44,23.44,23.44,300.0,22.6606,22.6606,22.6606,22.6606,300.0
2011-06-16 13:40:00,23.36,23.36,23.29,23.29,9900.0,22.5832,22.5832,22.5156,22.5156,9900.0
2011-06-16 13:50:00,23.32,23.32,23.26,23.28,1800.0,22.5446,22.5446,22.4865,22.5059,1800.0
2011-06-16 14:00:00,23.27,23.27,23.26,23.26,1200.0,22.4962,22.4962,22.4865,22.4865,1200.0
2011-06-16 14:10:00,23.23,23.25,23.22,23.25,11400.0,22.4575,22.4769,22.4479,22.4769,11400.0
2011-06-16 14:20:00,23.26,23.27,23.26,23.26,2400.0,22.4865,22.4962,22.4865,22.4865,2400.0
2011-06-16 14:30:00,23.25,23.25,23.16,23.16,57600.0,22.4769,22.4769,22.3899,22.3899,57600.0
2011-06-16 14:40:00,23.18,23.19,23.14,23.14,10500.0,22.4092,22.4189,22.3705,22.3705,10500.0
2011-06-16 14:50:00,23.08,23.17,23.08,23.17,8400.0,22.3125,22.3995,22.3125,22.3995,8400.0
2011-06-16 15:00:00,23.18,23.23,23.18,23.23,3900.0,22.4092,22.4575,22.4092,22.4575,3900.0
2011-06-16 15:10:00,23.25,23.26,23.25,23.25,1800.0,22.4769,22.4865,22.4769,22.4769,1800.0
2011-06-16 15:20:00,23.27,23.3,23.27,23.28,9000.0,22.4962,22.5252,22.4962,22.5059,9000.0
2011-06-16 15:30:00,23.27,23.37,23.27,23.36,19800.0,22.4962,22.5929,22.4962,22.5832,19800.0
2011-06-16 15:40:00,23.36,23.37,23.36,23.37,3900.0,22.5832,22.5929,22.5832,22.5929,3900.0
2011-06-16 15:50:00,23.38,23.41,23.37,23.37,34500.0,22.6026,22.6316,22.5929,22.5929,34500.0
2011-06-17 09:30:00,23.64,23.64,23.57,23.64,57300.0,22.8539,22.8539,22.7862,22.8539,57300.0
2011-06-17 09:40:00,23.6,23.63,23.47,23.54,20700.0,22.8152,22.8442,22.6896,22.7572,20700.0
2011-06-17 09:50:00,23.6,23.6,23.46,23.49,5100.0,22.8152,22.8152,22.6799,22.7089,5100.0
2011-06-17 10:00:00,23.51,23.51,23.5,23.5,5100.0,22.7282,22.7282,22.7186,22.7186,5100.0
2011-06-17 10:10:00,23.49,23.53,23.49,23.51,4200.0,22.7089,22.7476,22.7089,22.7282,4200.0
2011-06-17 10:20:00,23.38,23.38,23.38,23.38,900.0,22.6026,22.6026,22.6026,22.6026,900.0
2011-06-17 10:30:00,23.34,23.39,23.3,23.39,67500.0,22.5639,22.6122,22.5252,22.6122,67500.0
2011-06-17 10:40:00,23.39,23.43,23.39,23.42,4500.0,22.6122,22.6509,22.6122,22.6412,4500.0
2011-06-17 10:50:00,23.42,23.44,23.42,23.44,2700.0,22.6412,22.6606,22.6412,22.6606,2700.0
2011-06-17 11:00:00,23.42,23.42,23.39,23.39,7200.0,22.6412,22.6412,22.6122,22.6122,7200.0
2011-06-17 11:10:00,23.39,23.44,23.39,23.44,28200.0,22.6122,22.6606,22.6122,22.6606,28200.0
2011-06-17 11:20:00,23.43,23.44,23.43,23.44,4800.0,22.6509,22.6606,22.6509,22.6606,4800.0
2011-06-17 11:30:00,23.44,23.44,23.42,23.42,9300.0,22.6606,22.6606,22.6412,22.6412,9300.0
2011-06-17 11:40:00,23.41,23.44,23.41,23.44,13200.0,22.6316,22.6606,22.6316,22.6606,13200.0
2011-06-17 11:50:00,23.43,23.45,23.43,23.45,2100.0,22.6509,22.6702,22.6509,22.6702,2100.0
2011-06-17 12:00:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-06-17 12:10:00,23.41,23.41,23.39,23.39,3600.0,22.6316,22.6316,22.6122,22.6122,3600.0
2011-06-17 12:20:00,23.38,23.38,23.36,23.37,25800.0,22.6026,22.6026,22.5832,22.5929,25800.0
2011-06-17 12:30:00,23.35,23.38,23.35,23.38,6600.0,22.5736,22.6026,22.5736,22.6026,6600.0
2011-06-17 12:40:00,23.36,23.36,23.34,23.34,3900.0,22.5832,22.5832,22.5639,22.5639,3900.0
2011-06-17 12:50:00,23.32,23.32,23.3,23.3,51600.0,22.5446,22.5446,22.5252,22.5252,51600.0
2011-06-17 13:00:00,23.3,23.3,23.25,23.27,29100.0,22.5252,22.5252,22.4769,22.4962,29100.0
2011-06-17 13:10:00,23.28,23.29,23.24,23.24,28200.0,22.5059,22.5156,22.4672,22.4672,28200.0
2011-06-17 13:20:00,23.24,23.24,23.24,23.24,2100.0,22.4672,22.4672,22.4672,22.4672,2100.0
2011-06-17 13:30:00,23.25,23.3,23.25,23.3,13200.0,22.4769,22.5252,22.4769,22.5252,13200.0
2011-06-17 13:40:00,23.31,23.31,23.24,23.24,6600.0,22.5349,22.5349,22.4672,22.4672,6600.0
2011-06-17 13:50:00,23.23,23.25,23.22,23.25,26700.0,22.4575,22.4769,22.4479,22.4769,26700.0
2011-06-17 14:00:00,23.23,23.23,23.2,23.22,10800.0,22.4575,22.4575,22.4285,22.4479,10800.0
2011-06-17 14:10:00,23.22,23.3,23.21,23.29,47700.0,22.4479,22.5252,22.4382,22.5156,47700.0
2011-06-17 14:20:00,23.3,23.31,23.26,23.27,107100.0,22.5252,22.5349,22.4865,22.4962,107100.0
2011-06-17 14:30:00,23.28,23.28,23.18,23.19,21900.0,22.5059,22.5059,22.4092,22.4189,21900.0
2011-06-17 14:40:00,23.2,23.2,23.18,23.18,6900.0,22.4285,22.4285,22.4092,22.4092,6900.0
2011-06-17 14:50:00,23.21,23.24,23.21,23.23,86400.0,22.4382,22.4672,22.4382,22.4575,86400.0
2011-06-17 15:00:00,23.23,23.23,23.2,23.2,12300.0,22.4575,22.4575,22.4285,22.4285,12300.0
2011-06-17 15:10:00,23.2,23.2,23.1,23.12,32100.0,22.4285,22.4285,22.3319,22.3512,32100.0
2011-06-17 15:20:00,23.13,23.15,23.13,23.15,9600.0,22.3609,22.3802,22.3609,22.3802,9600.0
2011-06-17 15:30:00,23.14,23.2,23.13,23.18,75900.0,22.3705,22.4285,22.3609,22.4092,75900.0
2011-06-17 15:40:00,23.18,23.19,23.17,23.18,112500.0,22.4092,22.4189,22.3995,22.4092,112500.0
2011-06-17 15:50:00,23.18,23.18,23.13,23.15,132600.0,22.4092,22.4092,22.3609,22.3802,132600.0
2011-06-20 09:30:00,23.03,23.15,23.02,23.11,36900.0,22.2642,22.3802,22.2545,22.3415,36900.0
2011-06-20 09:40:00,23.11,23.21,23.11,23.21,29100.0,22.3415,22.4382,22.3415,22.4382,29100.0
2011-06-20 09:50:00,23.23,23.28,23.23,23.27,28800.0,22.4575,22.5059,22.4575,22.4962,28800.0
2011-06-20 10:00:00,23.27,23.29,23.27,23.27,5400.0,22.4962,22.5156,22.4962,22.4962,5400.0
2011-06-20 10:10:00,23.29,23.29,23.22,23.22,20100.0,22.5156,22.5156,22.4479,22.4479,20100.0
2011-06-20 10:20:00,23.26,23.3,23.23,23.3,5100.0,22.4865,22.5252,22.4575,22.5252,5100.0
2011-06-20 10:30:00,23.3,23.36,23.3,23.34,90000.0,22.5252,22.5832,22.5252,22.5639,90000.0
2011-06-20 10:40:00,23.33,23.34,23.29,23.3,1423200.0,22.5542,22.5639,22.5156,22.5252,1423200.0
2011-06-20 10:50:00,23.3,23.3,23.28,23.28,44400.0,22.5252,22.5252,22.5059,22.5059,44400.0
2011-06-20 11:00:00,23.28,23.28,23.27,23.28,2400.0,22.5059,22.5059,22.4962,22.5059,2400.0
2011-06-20 11:10:00,23.26,23.28,23.25,23.25,79800.0,22.4865,22.5059,22.4769,22.4769,79800.0
2011-06-20 11:20:00,23.25,23.33,23.25,23.33,16800.0,22.4769,22.5542,22.4769,22.5542,16800.0
2011-06-20 11:30:00,23.35,23.37,23.35,23.35,7500.0,22.5736,22.5929,22.5736,22.5736,7500.0
2011-06-20 11:40:00,23.39,23.39,23.39,23.39,300.0,22.6122,22.6122,22.6122,22.6122,300.0
2011-06-20 11:50:00,23.37,23.39,23.36,23.39,2400.0,22.5929,22.6122,22.5832,22.6122,2400.0
2011-06-20 12:00:00,23.39,23.41,23.39,23.41,900.0,22.6122,22.6316,22.6122,22.6316,900.0
2011-06-20 12:10:00,23.41,23.41,23.41,23.41,0.0,22.6316,22.6316,22.6316,22.6316,0.0
2011-06-20 12:20:00,23.43,23.45,23.43,23.45,2100.0,22.6509,22.6702,22.6509,22.6702,2100.0
2011-06-20 12:30:00,23.45,23.45,23.43,23.43,3300.0,22.6702,22.6702,22.6509,22.6509,3300.0
2011-06-20 12:40:00,23.43,23.43,23.43,23.43,5700.0,22.6509,22.6509,22.6509,22.6509,5700.0
2011-06-20 12:50:00,23.44,23.44,23.39,23.39,31200.0,22.6606,22.6606,22.6122,22.6122,31200.0
2011-06-20 13:00:00,23.38,23.38,23.33,23.33,28500.0,22.6026,22.6026,22.5542,22.5542,28500.0
2011-06-20 13:10:00,23.37,23.37,23.37,23.37,600.0,22.5929,22.5929,22.5929,22.5929,600.0
2011-06-20 13:20:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:30:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:40:00,23.32,23.32,23.32,23.32,300.0,22.5446,22.5446,22.5446,22.5446,300.0
2011-06-20 13:50:00,23.34,23.34,23.34,23.34,1200.0,22.5639,22.5639,22.5639,22.5639,1200.0
2011-06-20 14:00:00,23.32,23.34,23.32,23.34,2100.0,22.5446,22.5639,22.5446,22.5639,2100.0
2011-06-20 14:10:00,23.34,23.35,23.34,23.35,2100.0,22.5639,22.5736,22.5639,22.5736,2100.0
2011-06-20 14:20:00,23.34,23.34,23.31,23.31,3600.0,22.5639,22.5639,22.5349,22.5349,3600.0
2011-06-20 14:30:00,23.34,23.36,23.34,23.36,1500.0,22.5639,22.5832,22.5639,22.5832,1500.0
2011-06-20 14:40:00,23.38,23.38,23.38,23.38,1500.0,22.6026,22.6026,22.6026,22.6026,1500.0
2011-06-20 14:50:00,23.33,23.33,23.31,23.32,10800.0,22.5542,22.5542,22.5349,22.5446,10800.0
2011-06-20 15:00:00,23.33,23.33,23.31,23.32,58800.0,22.5542,22.5542,22.5349,22.5446,58800.0
2011-06-20 15:10:00,23.28,23.28,23.22,23.23,91800.0,22.5059,22.5059,22.4479,22.4575,91800.0
2011-06-20 15:20:00,23.19,23.19,23.17,23.19,33900.0,22.4189,22.4189,22.3995,22.4189,33900.0
2011-06-20 15:30:00,23.19,23.28,23.19,23.28,4500.0,22.4189,22.5059,22.4189,22.5059,4500.0
2011-06-20 15:40:00,23.26,23.3,23.24,23.26,18000.0,22.4865,22.5252,22.4672,22.4865,18000.0
2011-06-20 15:50:00,23.27,23.31,23.26,23.31,9300.0,22.4962,22.5349,22.4865,22.5349,9300.0
2011-06-21 09:30:00,23.45,23.48,23.39,23.43,23100.0,22.6702,22.6992,22.6122,22.6509,23100.0
2011-06-21 09:40:00,23.44,23.46,23.43,23.44,34200.0,22.6606,22.6799,22.6509,22.6606,34200.0
2011-06-21 09:50:00,23.48,23.58,23.48,23.58,11100.0,22.6992,22.7959,22.6992,22.7959,11100.0
2011-06-21 10:00:00,23.57,23.63,23.57,23.63,18000.0,22.7862,22.8442,22.7862,22.8442,18000.0
2011-06-21 10:10:00,23.6,23.65,23.6,23.65,29100.0,22.8152,22.8636,22.8152,22.8636,29100.0
2011-06-21 10:20:00,23.64,23.66,23.64,23.64,2700.0,22.8539,22.8732,22.8539,22.8539,2700.0
2011-06-21 10:30:00,23.64,23.69,23.64,23.69,1500.0,22.8539,22.9023,22.8539,22.9023,1500.0
2011-06-21 10:40:00,23.68,23.68,23.68,23.68,600.0,22.8926,22.8926,22.8926,22.8926,600.0
2011-06-21 10:50:00,23.71,23.72,23.7,23.7,3600.0,22.9216,22.9313,22.9119,22.9119,3600.0
2011-06-21 11:00:00,23.69,23.69,23.66,23.66,7200.0,22.9023,22.9023,22.8732,22.8732,7200.0
2011-06-21 11:10:00,23.65,23.67,23.64,23.66,66900.0,22.8636,22.8829,22.8539,22.8732,66900.0
2011-06-21 11:20:00,23.65,23.66,23.65,23.65,15000.0,22.8636,22.8732,22.8636,22.8636,15000.0
2011-06-21 11:30:00,23.67,23.69,23.67,23.69,600.0,22.8829,22.9023,22.8829,22.9023,600.0
2011-06-21 11:40:00,23.69,23.69,23.65,23.65,6000.0,22.9023,22.9023,22.8636,22.8636,6000.0
2011-06-21 11:50:00,23.64,23.66,23.63,23.66,11400.0,22.8539,22.8732,22.8442,22.8732,11400.0
2011-06-21 12:00:00,23.65,23.65,23.64,23.65,10200.0,22.8636,22.8636,22.8539,22.8636,10200.0
2011-06-21 12:10:00,23.66,23.66,23.65,23.65,22800.0,22.8732,22.8732,22.8636,22.8636,22800.0
2011-06-21 12:20:00,23.67,23.67,23.65,23.65,19200.0,22.8829,22.8829,22.8636,22.8636,19200.0
2011-06-21 12:30:00,23.65,23.65,23.62,23.62,13500.0,22.8636,22.8636,22.8346,22.8346,13500.0
2011-06-21 12:40:00,23.62,23.65,23.62,23.64,12600.0,22.8346,22.8636,22.8346,22.8539,12600.0
2011-06-21 12:50:00,23.65,23.65,23.64,23.65,8100.0,22.8636,22.8636,22.8539,22.8636,8100.0
2011-06-21 13:00:00,23.65,23.65,23.62,23.62,2700.0,22.8636,22.8636,22.8346,22.8346,2700.0
2011-06-21 13:10:00,23.62,23.62,23.6,23.62,2400.0,22.8346,22.8346,22.8152,22.8346,2400.0
2011-06-21 13:20:00,23.62,23.62,23.62,23.62,2100.0,22.8346,22.8346,22.8346,22.8346,2100.0
2011-06-21 13:30:00,23.61,23.61,23.59,23.59,42000.0,22.8249,22.8249,22.8056,22.8056,42000.0
2011-06-21 13:40:00,23.61,23.61,23.61,23.61,300.0,22.8249,22.8249,22.8249,22.8249,300.0
2011-06-21 13:50:00,23.61,23.61,23.61,23.61,3600.0,22.8249,22.8249,22.8249,22.8249,3600.0
2011-06-21 14:00:00,23.63,23.64,23.63,23.64,1800.0,22.8442,22.8539,22.8442,22.8539,1800.0
2011-06-21 14:10:00,23.66,23.66,23.65,23.65,600.0,22.8732,22.8732,22.8636,22.8636,600.0
2011-06-21 14:20:00,23.66,23.68,23.66,23.68,2400.0,22.8732,22.8926,22.8732,22.8926,2400.0
2011-06-21 14:30:00,23.67,23.74,23.67,23.74,11400.0,22.8829,22.9506,22.8829,22.9506,11400.0
2011-06-21 14:40:00,23.73,23.73,23.71,23.71,3000.0,22.9409,22.9409,22.9216,22.9216,3000.0
2011-06-21 14:50:00,23.72,23.74,23.71,23.74,1800.0,22.9313,22.9506,22.9216,22.9506,1800.0
2011-06-21 15:00:00,23.73,23.73,23.69,23.72,25800.0,22.9409,22.9409,22.9023,22.9313,25800.0
2011-06-21 15:10:00,23.71,23.75,23.7,23.7,6900.0,22.9216,22.9603,22.9119,22.9119,6900.0
2011-06-21 15:20:00,23.71,23.71,23.69,23.69,2400.0,22.9216,22.9216,22.9023,22.9023,2400.0
2011-06-21 15:30:00,23.67,23.68,23.66,23.67,4200.0,22.8829,22.8926,22.8732,22.8829,4200.0
2011-06-21 15:40:00,23.67,23.68,23.65,23.67,3000.0,22.8829,22.8926,22.8636,22.8829,3000.0
2011-06-21 15:50:00,23.68,23.7,23.68,23.69,3600.0,22.8926,22.9119,22.8926,22.9023,3600.0
2011-06-22 09:30:00,23.64,23.65,23.58,23.63,18900.0,22.8539,22.8636,22.7959,22.8442,18900.0
2011-06-22 09:40:00,23.65,23.65,23.62,23.62,1500.0,22.8636,22.8636,22.8346,22.8346,1500.0
2011-06-22 09:50:00,23.61,23.61,23.59,23.61,900.0,22.8249,22.8249,22.8056,22.8249,900.0
2011-06-22 10:00:00,23.6,23.64,23.57,23.63,10800.0,22.8152,22.8539,22.7862,22.8442,10800.0
2011-06-22 10:10:00,23.63,23.63,23.58,23.59,18600.0,22.8442,22.8442,22.7959,22.8056,18600.0
2011-06-22 10:20:00,23.58,23.6,23.58,23.6,6000.0,22.7959,22.8152,22.7959,22.8152,6000.0
2011-06-22 10:30:00,23.61,23.65,23.61,23.65,9000.0,22.8249,22.8636,22.8249,22.8636,9000.0
2011-06-22 10:40:00,23.65,23.65,23.63,23.64,44400.0,22.8636,22.8636,22.8442,22.8539,44400.0
2011-06-22 10:50:00,23.67,23.77,23.67,23.77,3900.0,22.8829,22.9796,22.8829,22.9796,3900.0
2011-06-22 11:00:00,23.77,23.77,23.75,23.75,900.0,22.9796,22.9796,22.9603,22.9603,900.0
2011-06-22 11:10:00,23.78,23.8,23.78,23.8,1200.0,22.9893,23.0086,22.9893,23.0086,1200.0
2011-06-22 11:20:00,23.8,23.82,23.8,23.82,1800.0,23.0086,23.0279,23.0086,23.0279,1800.0
2011-06-22 11:30:00,23.8,23.8,23.8,23.8,600.0,23.0086,23.0086,23.0086,23.0086,600.0
2011-06-22 11:40:00,23.81,23.81,23.78,23.78,1500.0,23.0183,23.0183,22.9893,22.9893,1500.0
2011-06-22 11:50:00,23.78,23.78,23.75,23.75,600.0,22.9893,22.9893,22.9603,22.9603,600.0
2011-06-22 12:00:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-22 12:10:00,23.75,23.75,23.75,23.75,1800.0,22.9603,22.9603,22.9603,22.9603,1800.0
2011-06-22 12:20:00,23.75,23.75,23.75,23.75,16200.0,22.9603,22.9603,22.9603,22.9603,16200.0
2011-06-22 12:30:00,23.75,23.75,23.68,23.68,12900.0,22.9603,22.9603,22.8926,22.8926,12900.0
2011-06-22 12:40:00,23.68,23.73,23.68,23.72,2400.0,22.8926,22.9409,22.8926,22.9313,2400.0
2011-06-22 12:50:00,23.73,23.73,23.73,23.73,3900.0,22.9409,22.9409,22.9409,22.9409,3900.0
2011-06-22 13:00:00,23.73,23.73,23.72,23.72,10200.0,22.9409,22.9409,22.9313,22.9313,10200.0
2011-06-22 13:10:00,23.72,23.72,23.72,23.72,3300.0,22.9313,22.9313,22.9313,22.9313,3300.0
2011-06-22 13:20:00,23.72,23.73,23.72,23.73,5100.0,22.9313,22.9409,22.9313,22.9409,5100.0
2011-06-22 13:30:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-22 13:40:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-22 13:50:00,23.76,23.76,23.76,23.76,300.0,22.9699,22.9699,22.9699,22.9699,300.0
2011-06-22 14:00:00,23.75,23.75,23.72,23.73,62400.0,22.9603,22.9603,22.9313,22.9409,62400.0
2011-06-22 14:10:00,23.74,23.75,23.73,23.75,10200.0,22.9506,22.9603,22.9409,22.9603,10200.0
2011-06-22 14:20:00,23.75,23.77,23.75,23.75,1800.0,22.9603,22.9796,22.9603,22.9603,1800.0
2011-06-22 14:30:00,23.73,23.73,23.71,23.71,21600.0,22.9409,22.9409,22.9216,22.9216,21600.0
2011-06-22 14:40:00,23.69,23.7,23.67,23.69,12900.0,22.9023,22.9119,22.8829,22.9023,12900.0
2011-06-22 14:50:00,23.7,23.7,23.61,23.65,18000.0,22.9119,22.9119,22.8249,22.8636,18000.0
2011-06-22 15:00:00,23.63,23.66,23.63,23.66,2100.0,22.8442,22.8732,22.8442,22.8732,2100.0
2011-06-22 15:10:00,23.67,23.67,23.66,23.66,1200.0,22.8829,22.8829,22.8732,22.8732,1200.0
2011-06-22 15:20:00,23.66,23.68,23.65,23.65,5100.0,22.8732,22.8926,22.8636,22.8636,5100.0
2011-06-22 15:30:00,23.65,23.65,23.63,23.64,14100.0,22.8636,22.8636,22.8442,22.8539,14100.0
2011-06-22 15:40:00,23.62,23.63,23.6,23.61,8100.0,22.8346,22.8442,22.8152,22.8249,8100.0
2011-06-22 15:50:00,23.61,23.61,23.56,23.57,30900.0,22.8249,22.8249,22.7766,22.7862,30900.0
2011-06-23 09:30:00,23.31,23.31,23.18,23.21,23700.0,22.5349,22.5349,22.4092,22.4382,23700.0
2011-06-23 09:40:00,23.18,23.18,23.12,23.15,5400.0,22.4092,22.4092,22.3512,22.3802,5400.0
2011-06-23 09:50:00,23.1,23.16,23.09,23.14,44400.0,22.3319,22.3899,22.3222,22.3705,44400.0
2011-06-23 10:00:00,23.16,23.33,23.16,23.3,48600.0,22.3899,22.5542,22.3899,22.5252,48600.0
2011-06-23 10:10:00,23.34,23.34,23.32,23.32,15000.0,22.5639,22.5639,22.5446,22.5446,15000.0
2011-06-23 10:20:00,23.31,23.32,23.24,23.32,36000.0,22.5349,22.5446,22.4672,22.5446,36000.0
2011-06-23 10:30:00,23.32,23.32,23.24,23.24,2400.0,22.5446,22.5446,22.4672,22.4672,2400.0
2011-06-23 10:40:00,23.2,23.21,23.2,23.21,900.0,22.4285,22.4382,22.4285,22.4382,900.0
2011-06-23 10:50:00,23.19,23.23,23.19,23.23,2100.0,22.4189,22.4575,22.4189,22.4575,2100.0
2011-06-23 11:00:00,23.25,23.25,23.22,23.22,30300.0,22.4769,22.4769,22.4479,22.4479,30300.0
2011-06-23 11:10:00,23.24,23.25,23.21,23.25,3300.0,22.4672,22.4769,22.4382,22.4769,3300.0
2011-06-23 11:20:00,23.24,23.3,23.24,23.3,2700.0,22.4672,22.5252,22.4672,22.5252,2700.0
2011-06-23 11:30:00,23.35,23.36,23.35,23.35,23700.0,22.5736,22.5832,22.5736,22.5736,23700.0
2011-06-23 11:40:00,23.35,23.35,23.35,23.35,0.0,22.5736,22.5736,22.5736,22.5736,0.0
2011-06-23 11:50:00,23.35,23.35,23.32,23.35,31200.0,22.5736,22.5736,22.5446,22.5736,31200.0
2011-06-23 12:00:00,23.35,23.41,23.35,23.41,1800.0,22.5736,22.6316,22.5736,22.6316,1800.0
2011-06-23 12:10:00,23.43,23.43,23.34,23.34,900.0,22.6509,22.6509,22.5639,22.5639,900.0
2011-06-23 12:20:00,23.36,23.36,23.31,23.31,14700.0,22.5832,22.5832,22.5349,22.5349,14700.0
2011-06-23 12:30:00,23.33,23.37,23.32,23.37,900.0,22.5542,22.5929,22.5446,22.5929,900.0
2011-06-23 12:40:00,23.37,23.42,23.37,23.42,1500.0,22.5929,22.6412,22.5929,22.6412,1500.0
2011-06-23 12:50:00,23.45,23.5,23.45,23.48,17700.0,22.6702,22.7186,22.6702,22.6992,17700.0
2011-06-23 13:00:00,23.48,23.55,23.48,23.55,3600.0,22.6992,22.7669,22.6992,22.7669,3600.0
2011-06-23 13:10:00,23.53,23.55,23.52,23.52,1800.0,22.7476,22.7669,22.7379,22.7379,1800.0
2011-06-23 13:20:00,23.51,23.51,23.49,23.5,3900.0,22.7282,22.7282,22.7089,22.7186,3900.0
2011-06-23 13:30:00,23.51,23.59,23.51,23.57,6300.0,22.7282,22.8056,22.7282,22.7862,6300.0
2011-06-23 13:40:00,23.56,23.56,23.51,23.53,9000.0,22.7766,22.7766,22.7282,22.7476,9000.0
2011-06-23 13:50:00,23.53,23.53,23.51,23.53,5700.0,22.7476,22.7476,22.7282,22.7476,5700.0
2011-06-23 14:00:00,23.53,23.53,23.46,23.49,11400.0,22.7476,22.7476,22.6799,22.7089,11400.0
2011-06-23 14:10:00,23.5,23.51,23.43,23.45,7800.0,22.7186,22.7282,22.6509,22.6702,7800.0
2011-06-23 14:20:00,23.45,23.48,23.45,23.48,5700.0,22.6702,22.6992,22.6702,22.6992,5700.0
2011-06-23 14:30:00,23.48,23.5,23.42,23.42,6900.0,22.6992,22.7186,22.6412,22.6412,6900.0
2011-06-23 14:40:00,23.42,23.42,23.37,23.37,16800.0,22.6412,22.6412,22.5929,22.5929,16800.0
2011-06-23 14:50:00,23.37,23.63,23.37,23.63,11400.0,22.5929,22.8442,22.5929,22.8442,11400.0
2011-06-23 15:00:00,23.63,23.67,23.52,23.66,14100.0,22.8442,22.8829,22.7379,22.8732,14100.0
2011-06-23 15:10:00,23.63,23.74,23.62,23.71,12300.0,22.8442,22.9506,22.8346,22.9216,12300.0
2011-06-23 15:20:00,23.69,23.72,23.63,23.63,13200.0,22.9023,22.9313,22.8442,22.8442,13200.0
2011-06-23 15:30:00,23.62,23.63,23.56,23.6,27900.0,22.8346,22.8442,22.7766,22.8152,27900.0
2011-06-23 15:40:00,23.61,23.68,23.6,23.67,34200.0,22.8249,22.8926,22.8152,22.8829,34200.0
2011-06-23 15:50:00,23.68,23.73,23.68,23.71,31500.0,22.8926,22.9409,22.8926,22.9216,31500.0
2011-06-24 09:30:00,23.83,23.83,23.63,23.7,36600.0,23.0376,23.0376,22.8442,22.9119,36600.0
2011-06-24 09:40:00,23.71,23.72,23.58,23.58,8100.0,22.9216,22.9313,22.7959,22.7959,8100.0
2011-06-24 09:50:00,23.58,23.61,23.52,23.6,21900.0,22.7959,22.8249,22.7379,22.8152,21900.0
2011-06-24 10:00:00,23.6,23.62,23.55,23.57,44400.0,22.8152,22.8346,22.7669,22.7862,44400.0
2011-06-24 10:10:00,23.5,23.51,23.45,23.45,6900.0,22.7186,22.7282,22.6702,22.6702,6900.0
2011-06-24 10:20:00,23.46,23.47,23.42,23.45,3000.0,22.6799,22.6896,22.6412,22.6702,3000.0
2011-06-24 10:30:00,23.39,23.47,23.38,23.47,48300.0,22.6122,22.6896,22.6026,22.6896,48300.0
2011-06-24 10:40:00,23.47,23.47,23.42,23.42,19500.0,22.6896,22.6896,22.6412,22.6412,19500.0
2011-06-24 10:50:00,23.41,23.5,23.4,23.5,16800.0,22.6316,22.7186,22.6219,22.7186,16800.0
2011-06-24 11:00:00,23.5,23.55,23.5,23.52,97500.0,22.7186,22.7669,22.7186,22.7379,97500.0
2011-06-24 11:10:00,23.52,23.53,23.47,23.53,15900.0,22.7379,22.7476,22.6896,22.7476,15900.0
2011-06-24 11:20:00,23.53,23.58,23.53,23.58,18900.0,22.7476,22.7959,22.7476,22.7959,18900.0
2011-06-24 11:30:00,23.6,23.6,23.56,23.56,600.0,22.8152,22.8152,22.7766,22.7766,600.0
2011-06-24 11:40:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2011-06-24 11:50:00,23.54,23.55,23.54,23.55,1200.0,22.7572,22.7669,22.7572,22.7669,1200.0
2011-06-24 12:00:00,23.5,23.52,23.5,23.51,4200.0,22.7186,22.7379,22.7186,22.7282,4200.0
2011-06-24 12:10:00,23.5,23.51,23.5,23.51,900.0,22.7186,22.7282,22.7186,22.7282,900.0
2011-06-24 12:20:00,23.51,23.51,23.49,23.5,12600.0,22.7282,22.7282,22.7089,22.7186,12600.0
2011-06-24 12:30:00,23.52,23.52,23.52,23.52,300.0,22.7379,22.7379,22.7379,22.7379,300.0
2011-06-24 12:40:00,23.48,23.48,23.48,23.48,300.0,22.6992,22.6992,22.6992,22.6992,300.0
2011-06-24 12:50:00,23.45,23.46,23.43,23.46,1500.0,22.6702,22.6799,22.6509,22.6799,1500.0
2011-06-24 13:00:00,23.47,23.47,23.43,23.45,2100.0,22.6896,22.6896,22.6509,22.6702,2100.0
2011-06-24 13:10:00,23.45,23.48,23.45,23.47,2400.0,22.6702,22.6992,22.6702,22.6896,2400.0
2011-06-24 13:20:00,23.47,23.48,23.47,23.47,1800.0,22.6896,22.6992,22.6896,22.6896,1800.0
2011-06-24 13:30:00,23.48,23.52,23.48,23.52,2400.0,22.6992,22.7379,22.6992,22.7379,2400.0
2011-06-24 13:40:00,23.52,23.52,23.49,23.5,5100.0,22.7379,22.7379,22.7089,22.7186,5100.0
2011-06-24 13:50:00,23.5,23.5,23.48,23.48,1500.0,22.7186,22.7186,22.6992,22.6992,1500.0
2011-06-24 14:00:00,23.47,23.47,23.44,23.44,2100.0,22.6896,22.6896,22.6606,22.6606,2100.0
2011-06-24 14:10:00,23.44,23.46,23.44,23.46,1800.0,22.6606,22.6799,22.6606,22.6799,1800.0
2011-06-24 14:20:00,23.45,23.49,23.45,23.49,5400.0,22.6702,22.7089,22.6702,22.7089,5400.0
2011-06-24 14:30:00,23.48,23.5,23.4,23.42,21300.0,22.6992,22.7186,22.6219,22.6412,21300.0
2011-06-24 14:40:00,23.43,23.46,23.43,23.44,2400.0,22.6509,22.6799,22.6509,22.6606,2400.0
2011-06-24 14:50:00,23.44,23.46,23.44,23.46,1500.0,22.6606,22.6799,22.6606,22.6799,1500.0
2011-06-24 15:00:00,23.46,23.46,23.44,23.44,9900.0,22.6799,22.6799,22.6606,22.6606,9900.0
2011-06-24 15:10:00,23.44,23.47,23.44,23.45,8400.0,22.6606,22.6896,22.6606,22.6702,8400.0
2011-06-24 15:20:00,23.45,23.45,23.44,23.45,3900.0,22.6702,22.6702,22.6606,22.6702,3900.0
2011-06-24 15:30:00,23.45,23.53,23.45,23.52,4500.0,22.6702,22.7476,22.6702,22.7379,4500.0
2011-06-24 15:40:00,23.52,23.52,23.46,23.47,4800.0,22.7379,22.7379,22.6799,22.6896,4800.0
2011-06-24 15:50:00,23.47,23.52,23.44,23.52,11100.0,22.6896,22.7379,22.6606,22.7379,11100.0
2011-06-27 09:30:00,23.49,23.52,23.44,23.44,15900.0,22.7089,22.7379,22.6606,22.6606,15900.0
2011-06-27 09:40:00,23.43,23.52,23.42,23.52,9300.0,22.6509,22.7379,22.6412,22.7379,9300.0
2011-06-27 09:50:00,23.53,23.55,23.53,23.55,3300.0,22.7476,22.7669,22.7476,22.7669,3300.0
2011-06-27 10:00:00,23.54,23.58,23.54,23.55,9000.0,22.7572,22.7959,22.7572,22.7669,9000.0
2011-06-27 10:10:00,23.6,23.61,23.6,23.61,1500.0,22.8152,22.8249,22.8152,22.8249,1500.0
2011-06-27 10:20:00,23.66,23.69,23.65,23.69,5400.0,22.8732,22.9023,22.8636,22.9023,5400.0
2011-06-27 10:30:00,23.73,23.73,23.68,23.68,600.0,22.9409,22.9409,22.8926,22.8926,600.0
2011-06-27 10:40:00,23.7,23.7,23.69,23.69,1800.0,22.9119,22.9119,22.9023,22.9023,1800.0
2011-06-27 10:50:00,23.69,23.69,23.68,23.68,30300.0,22.9023,22.9023,22.8926,22.8926,30300.0
2011-06-27 11:00:00,23.69,23.7,23.67,23.68,3900.0,22.9023,22.9119,22.8829,22.8926,3900.0
2011-06-27 11:10:00,23.68,23.72,23.66,23.66,5400.0,22.8926,22.9313,22.8732,22.8732,5400.0
2011-06-27 11:20:00,23.67,23.68,23.66,23.68,3300.0,22.8829,22.8926,22.8732,22.8926,3300.0
2011-06-27 11:30:00,23.7,23.73,23.7,23.73,3900.0,22.9119,22.9409,22.9119,22.9409,3900.0
2011-06-27 11:40:00,23.74,23.74,23.74,23.74,300.0,22.9506,22.9506,22.9506,22.9506,300.0
2011-06-27 11:50:00,23.79,23.79,23.75,23.75,18000.0,22.9989,22.9989,22.9603,22.9603,18000.0
2011-06-27 12:00:00,23.76,23.78,23.76,23.77,15600.0,22.9699,22.9893,22.9699,22.9796,15600.0
2011-06-27 12:10:00,23.77,23.77,23.76,23.76,600.0,22.9796,22.9796,22.9699,22.9699,600.0
2011-06-27 12:20:00,23.73,23.73,23.72,23.73,2700.0,22.9409,22.9409,22.9313,22.9409,2700.0
2011-06-27 12:30:00,23.72,23.72,23.71,23.71,2400.0,22.9313,22.9313,22.9216,22.9216,2400.0
2011-06-27 12:40:00,23.72,23.74,23.72,23.74,13800.0,22.9313,22.9506,22.9313,22.9506,13800.0
2011-06-27 12:50:00,23.74,23.74,23.74,23.74,600.0,22.9506,22.9506,22.9506,22.9506,600.0
2011-06-27 13:00:00,23.73,23.75,23.73,23.75,1500.0,22.9409,22.9603,22.9409,22.9603,1500.0
2011-06-27 13:10:00,23.75,23.78,23.75,23.78,3300.0,22.9603,22.9893,22.9603,22.9893,3300.0
2011-06-27 13:20:00,23.76,23.76,23.71,23.71,3000.0,22.9699,22.9699,22.9216,22.9216,3000.0
2011-06-27 13:30:00,23.71,23.71,23.7,23.7,6300.0,22.9216,22.9216,22.9119,22.9119,6300.0
2011-06-27 13:40:00,23.69,23.69,23.67,23.67,2700.0,22.9023,22.9023,22.8829,22.8829,2700.0
2011-06-27 13:50:00,23.68,23.71,23.68,23.71,2400.0,22.8926,22.9216,22.8926,22.9216,2400.0
2011-06-27 14:00:00,23.7,23.75,23.7,23.75,1800.0,22.9119,22.9603,22.9119,22.9603,1800.0
2011-06-27 14:10:00,23.77,23.8,23.77,23.78,3900.0,22.9796,23.0086,22.9796,22.9893,3900.0
2011-06-27 14:20:00,23.78,23.78,23.77,23.78,2400.0,22.9893,22.9893,22.9796,22.9893,2400.0
2011-06-27 14:30:00,23.77,23.77,23.77,23.77,1800.0,22.9796,22.9796,22.9796,22.9796,1800.0
2011-06-27 14:40:00,23.79,23.8,23.79,23.79,1500.0,22.9989,23.0086,22.9989,22.9989,1500.0
2011-06-27 14:50:00,23.77,23.79,23.77,23.78,24000.0,22.9796,22.9989,22.9796,22.9893,24000.0
2011-06-27 15:00:00,23.79,23.79,23.79,23.79,2400.0,22.9989,22.9989,22.9989,22.9989,2400.0
2011-06-27 15:10:00,23.76,23.77,23.76,23.77,2700.0,22.9699,22.9796,22.9699,22.9796,2700.0
2011-06-27 15:20:00,23.78,23.81,23.78,23.81,3000.0,22.9893,23.0183,22.9893,23.0183,3000.0
2011-06-27 15:30:00,23.79,23.81,23.79,23.8,3900.0,22.9989,23.0183,22.9989,23.0086,3900.0
2011-06-27 15:40:00,23.8,23.81,23.79,23.8,6300.0,23.0086,23.0183,22.9989,23.0086,6300.0
2011-06-27 15:50:00,23.8,23.81,23.77,23.78,11700.0,23.0086,23.0183,22.9796,22.9893,11700.0
2011-06-28 09:30:00,23.91,23.91,23.81,23.85,135000.0,23.1149,23.1149,23.0183,23.0569,135000.0
2011-06-28 09:40:00,23.86,23.97,23.86,23.95,139500.0,23.0666,23.1729,23.0666,23.1536,139500.0
2011-06-28 09:50:00,23.95,23.97,23.94,23.94,1500.0,23.1536,23.1729,23.1439,23.1439,1500.0
2011-06-28 10:00:00,23.97,24.01,23.97,23.99,5400.0,23.1729,23.2116,23.1729,23.1923,5400.0
2011-06-28 10:10:00,24.02,24.03,24.0,24.0,8700.0,23.2213,23.2309,23.2019,23.2019,8700.0
2011-06-28 10:20:00,24.02,24.08,24.02,24.08,4500.0,23.2213,23.2793,23.2213,23.2793,4500.0
2011-06-28 10:30:00,24.1,24.1,24.08,24.08,900.0,23.2986,23.2986,23.2793,23.2793,900.0
2011-06-28 10:40:00,24.08,24.08,24.08,24.08,300.0,23.2793,23.2793,23.2793,23.2793,300.0
2011-06-28 10:50:00,24.1,24.14,24.09,24.14,11400.0,23.2986,23.3373,23.289,23.3373,11400.0
2011-06-28 11:00:00,24.12,24.12,24.12,24.12,13500.0,23.318,23.318,23.318,23.318,13500.0
2011-06-28 11:10:00,24.16,24.21,24.16,24.19,4800.0,23.3566,23.405,23.3566,23.3856,4800.0
2011-06-28 11:20:00,24.2,24.24,24.2,24.23,12900.0,23.3953,23.434,23.3953,23.4243,12900.0
2011-06-28 11:30:00,24.24,24.24,24.21,24.21,8400.0,23.434,23.434,23.405,23.405,8400.0
2011-06-28 11:40:00,24.21,24.24,24.21,24.23,9600.0,23.405,23.434,23.405,23.4243,9600.0
2011-06-28 11:50:00,24.24,24.25,24.24,24.24,11700.0,23.434,23.4436,23.434,23.434,11700.0
2011-06-28 12:00:00,24.27,24.28,24.27,24.28,7500.0,23.463,23.4726,23.463,23.4726,7500.0
2011-06-28 12:10:00,24.27,24.3,24.27,24.29,8700.0,23.463,23.492,23.463,23.4823,8700.0
2011-06-28 12:20:00,24.3,24.3,24.29,24.29,5700.0,23.492,23.492,23.4823,23.4823,5700.0
2011-06-28 12:30:00,24.29,24.3,24.29,24.3,15300.0,23.4823,23.492,23.4823,23.492,15300.0
2011-06-28 12:40:00,24.3,24.3,24.29,24.29,21600.0,23.492,23.492,23.4823,23.4823,21600.0
2011-06-28 12:50:00,24.3,24.33,24.29,24.32,8400.0,23.492,23.521,23.4823,23.5113,8400.0
2011-06-28 13:00:00,24.32,24.34,24.31,24.34,10200.0,23.5113,23.5306,23.5016,23.5306,10200.0
2011-06-28 13:10:00,24.34,24.35,24.32,24.32,10500.0,23.5306,23.5403,23.5113,23.5113,10500.0
2011-06-28 13:20:00,24.33,24.33,24.33,24.33,2100.0,23.521,23.521,23.521,23.521,2100.0
2011-06-28 13:30:00,24.32,24.32,24.3,24.3,900.0,23.5113,23.5113,23.492,23.492,900.0
2011-06-28 13:40:00,24.31,24.31,24.28,24.31,13500.0,23.5016,23.5016,23.4726,23.5016,13500.0
2011-06-28 13:50:00,24.29,24.33,24.29,24.32,18300.0,23.4823,23.521,23.4823,23.5113,18300.0
2011-06-28 14:00:00,24.33,24.34,24.32,24.34,8700.0,23.521,23.5306,23.5113,23.5306,8700.0
2011-06-28 14:10:00,24.34,24.36,24.34,24.36,10800.0,23.5306,23.55,23.5306,23.55,10800.0
2011-06-28 14:20:00,24.35,24.35,24.34,24.34,3600.0,23.5403,23.5403,23.5306,23.5306,3600.0
2011-06-28 14:30:00,24.36,24.38,24.36,24.38,11100.0,23.55,23.5693,23.55,23.5693,11100.0
2011-06-28 14:40:00,24.36,24.37,24.34,24.34,5400.0,23.55,23.5596,23.5306,23.5306,5400.0
2011-06-28 14:50:00,24.33,24.33,24.3,24.32,11100.0,23.521,23.521,23.492,23.5113,11100.0
2011-06-28 15:00:00,24.32,24.32,24.31,24.31,600.0,23.5113,23.5113,23.5016,23.5016,600.0
2011-06-28 15:10:00,24.31,24.31,24.3,24.3,1500.0,23.5016,23.5016,23.492,23.492,1500.0
2011-06-28 15:20:00,24.3,24.31,24.3,24.3,3600.0,23.492,23.5016,23.492,23.492,3600.0
2011-06-28 15:30:00,24.3,24.33,24.3,24.33,7200.0,23.492,23.521,23.492,23.521,7200.0
2011-06-28 15:40:00,24.32,24.34,24.32,24.33,16200.0,23.5113,23.5306,23.5113,23.521,16200.0
2011-06-28 15:50:00,24.34,24.34,24.32,24.33,38700.0,23.5306,23.5306,23.5113,23.521,38700.0
2011-06-29 09:30:00,24.46,24.46,24.3,24.3,14400.0,23.6466,23.6466,23.492,23.492,14400.0
2011-06-29 09:40:00,24.28,24.29,24.22,24.29,6900.0,23.4726,23.4823,23.4146,23.4823,6900.0
2011-06-29 09:50:00,24.26,24.31,24.26,24.26,33000.0,23.4533,23.5016,23.4533,23.4533,33000.0
2011-06-29 10:00:00,24.26,24.26,24.15,24.15,26100.0,23.4533,23.4533,23.347,23.347,26100.0
2011-06-29 10:10:00,24.19,24.25,24.19,24.25,8100.0,23.3856,23.4436,23.3856,23.4436,8100.0
2011-06-29 10:20:00,24.27,24.3,24.27,24.3,5100.0,23.463,23.492,23.463,23.492,5100.0
2011-06-29 10:30:00,24.3,24.31,24.3,24.31,2400.0,23.492,23.5016,23.492,23.5016,2400.0
2011-06-29 10:40:00,24.31,24.35,24.31,24.34,28200.0,23.5016,23.5403,23.5016,23.5306,28200.0
2011-06-29 10:50:00,24.32,24.34,24.32,24.34,12600.0,23.5113,23.5306,23.5113,23.5306,12600.0
2011-06-29 11:00:00,24.34,24.34,24.33,24.34,13800.0,23.5306,23.5306,23.521,23.5306,13800.0
2011-06-29 11:10:00,24.36,24.38,24.35,24.36,7500.0,23.55,23.5693,23.5403,23.55,7500.0
2011-06-29 11:20:00,24.37,24.38,24.35,24.38,118200.0,23.5596,23.5693,23.5403,23.5693,118200.0
2011-06-29 11:30:00,24.4,24.4,24.37,24.38,41400.0,23.5886,23.5886,23.5596,23.5693,41400.0
2011-06-29 11:40:00,24.37,24.37,24.35,24.37,2100.0,23.5596,23.5596,23.5403,23.5596,2100.0
2011-06-29 11:50:00,24.36,24.38,24.36,24.38,10800.0,23.55,23.5693,23.55,23.5693,10800.0
2011-06-29 12:00:00,24.38,24.42,24.37,24.42,8400.0,23.5693,23.608,23.5596,23.608,8400.0
2011-06-29 12:10:00,24.42,24.43,24.41,24.41,6000.0,23.608,23.6176,23.5983,23.5983,6000.0
2011-06-29 12:20:00,24.42,24.42,24.42,24.42,2400.0,23.608,23.608,23.608,23.608,2400.0
2011-06-29 12:30:00,24.42,24.43,24.41,24.42,4500.0,23.608,23.6176,23.5983,23.608,4500.0
2011-06-29 12:40:00,24.42,24.43,24.41,24.43,1800.0,23.608,23.6176,23.5983,23.6176,1800.0
2011-06-29 12:50:00,24.42,24.44,24.42,24.44,31800.0,23.608,23.6273,23.608,23.6273,31800.0
2011-06-29 13:00:00,24.44,24.46,24.44,24.45,6600.0,23.6273,23.6466,23.6273,23.637,6600.0
2011-06-29 13:10:00,24.46,24.49,24.46,24.48,21300.0,23.6466,23.6756,23.6466,23.666,21300.0
2011-06-29 13:20:00,24.47,24.47,24.43,24.45,17400.0,23.6563,23.6563,23.6176,23.637,17400.0
2011-06-29 13:30:00,24.45,24.45,24.45,24.45,4500.0,23.637,23.637,23.637,23.637,4500.0
2011-06-29 13:40:00,24.46,24.46,24.44,24.45,3600.0,23.6466,23.6466,23.6273,23.637,3600.0
2011-06-29 13:50:00,24.43,24.43,24.36,24.36,5700.0,23.6176,23.6176,23.55,23.55,5700.0
2011-06-29 14:00:00,24.36,24.37,24.33,24.35,3600.0,23.55,23.5596,23.521,23.5403,3600.0
2011-06-29 14:10:00,24.33,24.33,24.3,24.32,6900.0,23.521,23.521,23.492,23.5113,6900.0
2011-06-29 14:20:00,24.33,24.33,24.28,24.28,2100.0,23.521,23.521,23.4726,23.4726,2100.0
2011-06-29 14:30:00,24.3,24.3,24.3,24.3,4800.0,23.492,23.492,23.492,23.492,4800.0
2011-06-29 14:40:00,24.31,24.31,24.29,24.31,3000.0,23.5016,23.5016,23.4823,23.5016,3000.0
2011-06-29 14:50:00,24.31,24.35,24.31,24.35,1200.0,23.5016,23.5403,23.5016,23.5403,1200.0
2011-06-29 15:00:00,24.36,24.37,24.36,24.37,1200.0,23.55,23.5596,23.55,23.5596,1200.0
2011-06-29 15:10:00,24.36,24.38,24.36,24.36,3000.0,23.55,23.5693,23.55,23.55,3000.0
2011-06-29 15:20:00,24.36,24.4,24.35,24.4,1800.0,23.55,23.5886,23.5403,23.5886,1800.0
2011-06-29 15:30:00,24.38,24.4,24.37,24.4,33000.0,23.5693,23.5886,23.5596,23.5886,33000.0
2011-06-29 15:40:00,24.4,24.41,24.36,24.39,12900.0,23.5886,23.5983,23.55,23.579,12900.0
2011-06-29 15:50:00,24.39,24.42,24.38,24.42,24000.0,23.579,23.608,23.5693,23.608,24000.0
2011-06-30 09:30:00,24.52,24.54,24.51,24.51,20400.0,23.7047,23.724,23.695,23.695,20400.0
2011-06-30 09:40:00,24.5,24.6,24.48,24.59,9300.0,23.6853,23.782,23.666,23.7723,9300.0
2011-06-30 09:50:00,24.58,24.59,24.56,24.57,5100.0,23.7627,23.7723,23.7433,23.753,5100.0
2011-06-30 10:00:00,24.59,24.6,24.57,24.58,12600.0,23.7723,23.782,23.753,23.7627,12600.0
2011-06-30 10:10:00,24.55,24.55,24.53,24.53,5100.0,23.7337,23.7337,23.7143,23.7143,5100.0
2011-06-30 10:20:00,24.53,24.56,24.53,24.56,8100.0,23.7143,23.7433,23.7143,23.7433,8100.0
2011-06-30 10:30:00,24.54,24.54,24.53,24.54,13200.0,23.724,23.724,23.7143,23.724,13200.0
2011-06-30 10:40:00,24.53,24.53,24.49,24.49,11100.0,23.7143,23.7143,23.6756,23.6756,11100.0
2011-06-30 10:50:00,24.49,24.51,24.49,24.51,15300.0,23.6756,23.695,23.6756,23.695,15300.0
2011-06-30 11:00:00,24.51,24.54,24.51,24.53,6300.0,23.695,23.724,23.695,23.7143,6300.0
2011-06-30 11:10:00,24.52,24.52,24.51,24.51,8400.0,23.7047,23.7047,23.695,23.695,8400.0
2011-06-30 11:20:00,24.51,24.51,24.5,24.51,2700.0,23.695,23.695,23.6853,23.695,2700.0
2011-06-30 11:30:00,24.52,24.53,24.51,24.53,7800.0,23.7047,23.7143,23.695,23.7143,7800.0
2011-06-30 11:40:00,24.52,24.53,24.52,24.53,2100.0,23.7047,23.7143,23.7047,23.7143,2100.0
2011-06-30 11:50:00,24.53,24.55,24.52,24.54,13800.0,23.7143,23.7337,23.7047,23.724,13800.0
2011-06-30 12:00:00,24.54,24.55,24.54,24.54,8700.0,23.724,23.7337,23.724,23.724,8700.0
2011-06-30 12:10:00,24.55,24.55,24.51,24.52,13500.0,23.7337,23.7337,23.695,23.7047,13500.0
2011-06-30 12:20:00,24.51,24.51,24.51,24.51,7200.0,23.695,23.695,23.695,23.695,7200.0
2011-06-30 12:30:00,24.51,24.51,24.5,24.5,8400.0,23.695,23.695,23.6853,23.6853,8400.0
2011-06-30 12:40:00,24.49,24.5,24.49,24.49,8100.0,23.6756,23.6853,23.6756,23.6756,8100.0
2011-06-30 12:50:00,24.5,24.5,24.5,24.5,900.0,23.6853,23.6853,23.6853,23.6853,900.0
2011-06-30 13:00:00,24.5,24.52,24.49,24.49,9000.0,23.6853,23.7047,23.6756,23.6756,9000.0
2011-06-30 13:10:00,24.49,24.49,24.46,24.46,8100.0,23.6756,23.6756,23.6466,23.6466,8100.0
2011-06-30 13:20:00,24.47,24.47,24.43,24.44,7500.0,23.6563,23.6563,23.6176,23.6273,7500.0
2011-06-30 13:30:00,24.45,24.46,24.45,24.45,6900.0,23.637,23.6466,23.637,23.637,6900.0
2011-06-30 13:40:00,24.43,24.44,24.43,24.44,7200.0,23.6176,23.6273,23.6176,23.6273,7200.0
2011-06-30 13:50:00,24.44,24.44,24.44,24.44,300.0,23.6273,23.6273,23.6273,23.6273,300.0
2011-06-30 14:00:00,24.44,24.46,24.44,24.45,12600.0,23.6273,23.6466,23.6273,23.637,12600.0
2011-06-30 14:10:00,24.44,24.44,24.43,24.43,3000.0,23.6273,23.6273,23.6176,23.6176,3000.0
2011-06-30 14:20:00,24.43,24.44,24.41,24.43,4200.0,23.6176,23.6273,23.5983,23.6176,4200.0
2011-06-30 14:30:00,24.44,24.45,24.44,24.44,1500.0,23.6273,23.637,23.6273,23.6273,1500.0
2011-06-30 14:40:00,24.43,24.43,24.42,24.42,1200.0,23.6176,23.6176,23.608,23.608,1200.0
2011-06-30 14:50:00,24.41,24.42,24.41,24.41,2700.0,23.5983,23.608,23.5983,23.5983,2700.0
2011-06-30 15:00:00,24.39,24.39,24.39,24.39,600.0,23.579,23.579,23.579,23.579,600.0
2011-06-30 15:10:00,24.39,24.39,24.38,24.39,1200.0,23.579,23.579,23.5693,23.579,1200.0
2011-06-30 15:20:00,24.39,24.41,24.39,24.4,3600.0,23.579,23.5983,23.579,23.5886,3600.0
2011-06-30 15:30:00,24.39,24.44,24.39,24.43,5700.0,23.579,23.6273,23.579,23.6176,5700.0
2011-06-30 15:40:00,24.42,24.43,24.41,24.41,15300.0,23.608,23.6176,23.5983,23.5983,15300.0
2011-06-30 15:50:00,24.42,24.42,24.33,24.35,84000.0,23.608,23.608,23.521,23.5403,84000.0
2011-07-01 09:30:00,24.4,24.44,24.28,24.29,184500.0,23.5886,23.6273,23.4726,23.4823,184500.0
2011-07-01 09:40:00,24.3,24.36,24.29,24.34,64500.0,23.492,23.55,23.4823,23.5306,64500.0
2011-07-01 09:50:00,24.35,24.37,24.25,24.34,27300.0,23.5403,23.5596,23.4436,23.5306,27300.0
2011-07-01 10:00:00,24.35,24.47,24.35,24.43,14700.0,23.5403,23.6563,23.5403,23.6176,14700.0
2011-07-01 10:10:00,24.43,24.43,24.39,24.39,6000.0,23.6176,23.6176,23.579,23.579,6000.0
2011-07-01 10:20:00,24.39,24.48,24.39,24.47,7200.0,23.579,23.666,23.579,23.6563,7200.0
2011-07-01 10:30:00,24.46,24.49,24.46,24.49,16800.0,23.6466,23.6756,23.6466,23.6756,16800.0
2011-07-01 10:40:00,24.49,24.49,24.47,24.49,5100.0,23.6756,23.6756,23.6563,23.6756,5100.0
2011-07-01 10:50:00,24.5,24.5,24.49,24.49,4800.0,23.6853,23.6853,23.6756,23.6756,4800.0
2011-07-01 11:00:00,24.48,24.5,24.48,24.49,4500.0,23.666,23.6853,23.666,23.6756,4500.0
2011-07-01 11:10:00,24.49,24.51,24.48,24.51,6900.0,23.6756,23.695,23.666,23.695,6900.0
2011-07-01 11:20:00,24.51,24.53,24.5,24.5,6300.0,23.695,23.7143,23.6853,23.6853,6300.0
2011-07-01 11:30:00,24.51,24.51,24.51,24.51,5100.0,23.695,23.695,23.695,23.695,5100.0
2011-07-01 11:40:00,24.5,24.5,24.48,24.48,1500.0,23.6853,23.6853,23.666,23.666,1500.0
2011-07-01 11:50:00,24.49,24.5,24.49,24.5,8400.0,23.6756,23.6853,23.6756,23.6853,8400.0
2011-07-01 12:00:00,24.51,24.52,24.51,24.51,3300.0,23.695,23.7047,23.695,23.695,3300.0
2011-07-01 12:10:00,24.52,24.54,24.52,24.54,7800.0,23.7047,23.724,23.7047,23.724,7800.0
2011-07-01 12:20:00,24.55,24.59,24.55,24.59,6300.0,23.7337,23.7723,23.7337,23.7723,6300.0
2011-07-01 12:30:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-07-01 12:40:00,24.58,24.58,24.56,24.57,5400.0,23.7627,23.7627,23.7433,23.753,5400.0
2011-07-01 12:50:00,24.57,24.58,24.57,24.58,1200.0,23.753,23.7627,23.753,23.7627,1200.0
2011-07-01 13:00:00,24.58,24.6,24.58,24.6,33000.0,23.7627,23.782,23.7627,23.782,33000.0
2011-07-01 13:10:00,24.6,24.61,24.59,24.6,7200.0,23.782,23.7917,23.7723,23.782,7200.0
2011-07-01 13:20:00,24.59,24.6,24.59,24.6,5700.0,23.7723,23.782,23.7723,23.782,5700.0
2011-07-01 13:30:00,24.6,24.62,24.59,24.62,3900.0,23.782,23.8013,23.7723,23.8013,3900.0
2011-07-01 13:40:00,24.6,24.6,24.59,24.6,5700.0,23.782,23.782,23.7723,23.782,5700.0
2011-07-01 13:50:00,24.61,24.61,24.6,24.6,3600.0,23.7917,23.7917,23.782,23.782,3600.0
2011-07-01 14:00:00,24.59,24.59,24.58,24.58,4200.0,23.7723,23.7723,23.7627,23.7627,4200.0
2011-07-01 14:10:00,24.58,24.6,24.58,24.6,3600.0,23.7627,23.782,23.7627,23.782,3600.0
2011-07-01 14:20:00,24.6,24.61,24.6,24.6,4200.0,23.782,23.7917,23.782,23.782,4200.0
2011-07-01 14:30:00,24.61,24.63,24.61,24.63,3000.0,23.7917,23.811,23.7917,23.811,3000.0
2011-07-01 14:40:00,24.63,24.66,24.63,24.66,3900.0,23.811,23.84,23.811,23.84,3900.0
2011-07-01 14:50:00,24.65,24.67,24.65,24.67,3600.0,23.8303,23.8497,23.8303,23.8497,3600.0
2011-07-01 15:00:00,24.65,24.65,24.65,24.65,900.0,23.8303,23.8303,23.8303,23.8303,900.0
2011-07-01 15:10:00,24.64,24.64,24.63,24.63,2100.0,23.8207,23.8207,23.811,23.811,2100.0
2011-07-01 15:20:00,24.62,24.63,24.61,24.63,2400.0,23.8013,23.811,23.7917,23.811,2400.0
2011-07-01 15:30:00,24.62,24.62,24.62,24.62,900.0,23.8013,23.8013,23.8013,23.8013,900.0
2011-07-01 15:40:00,24.64,24.64,24.63,24.63,3600.0,23.8207,23.8207,23.811,23.811,3600.0
2011-07-01 15:50:00,24.63,24.67,24.63,24.65,31500.0,23.811,23.8497,23.811,23.8303,31500.0
2011-07-05 09:30:00,24.71,24.73,24.64,24.65,31800.0,23.8883,23.9077,23.8207,23.8303,31800.0
2011-07-05 09:40:00,24.63,24.65,24.63,24.65,3900.0,23.811,23.8303,23.811,23.8303,3900.0
2011-07-05 09:50:00,24.64,24.66,24.63,24.65,34800.0,23.8207,23.84,23.811,23.8303,34800.0
2011-07-05 10:00:00,24.64,24.74,24.64,24.73,14400.0,23.8207,23.9173,23.8207,23.9077,14400.0
2011-07-05 10:10:00,24.72,24.75,24.66,24.67,9600.0,23.898,23.927,23.84,23.8497,9600.0
2011-07-05 10:20:00,24.67,24.67,24.65,24.67,6000.0,23.8497,23.8497,23.8303,23.8497,6000.0
2011-07-05 10:30:00,24.67,24.68,24.67,24.67,7200.0,23.8497,23.8593,23.8497,23.8497,7200.0
2011-07-05 10:40:00,24.68,24.71,24.68,24.7,4200.0,23.8593,23.8883,23.8593,23.8787,4200.0
2011-07-05 10:50:00,24.71,24.72,24.7,24.71,4500.0,23.8883,23.898,23.8787,23.8883,4500.0
2011-07-05 11:00:00,24.71,24.72,24.69,24.69,8400.0,23.8883,23.898,23.869,23.869,8400.0
2011-07-05 11:10:00,24.7,24.71,24.7,24.71,3000.0,23.8787,23.8883,23.8787,23.8883,3000.0
2011-07-05 11:20:00,24.72,24.72,24.71,24.71,6600.0,23.898,23.898,23.8883,23.8883,6600.0
2011-07-05 11:30:00,24.7,24.73,24.7,24.72,3300.0,23.8787,23.9077,23.8787,23.898,3300.0
2011-07-05 11:40:00,24.74,24.75,24.74,24.75,1800.0,23.9173,23.927,23.9173,23.927,1800.0
2011-07-05 11:50:00,24.74,24.76,24.74,24.75,8700.0,23.9173,23.9367,23.9173,23.927,8700.0
2011-07-05 12:00:00,24.74,24.75,24.72,24.72,43200.0,23.9173,23.927,23.898,23.898,43200.0
2011-07-05 12:10:00,24.73,24.73,24.7,24.7,64800.0,23.9077,23.9077,23.8787,23.8787,64800.0
2011-07-05 12:20:00,24.69,24.7,24.68,24.7,57900.0,23.869,23.8787,23.8593,23.8787,57900.0
2011-07-05 12:30:00,24.7,24.7,24.69,24.69,33300.0,23.8787,23.8787,23.869,23.869,33300.0
2011-07-05 12:40:00,24.69,24.7,24.67,24.67,53400.0,23.869,23.8787,23.8497,23.8497,53400.0
2011-07-05 12:50:00,24.66,24.66,24.64,24.65,58500.0,23.84,23.84,23.8207,23.8303,58500.0
2011-07-05 13:00:00,24.66,24.67,24.65,24.66,39300.0,23.84,23.8497,23.8303,23.84,39300.0
2011-07-05 13:10:00,24.66,24.66,24.65,24.65,41700.0,23.84,23.84,23.8303,23.8303,41700.0
2011-07-05 13:20:00,24.65,24.65,24.63,24.63,47400.0,23.8303,23.8303,23.811,23.811,47400.0
2011-07-05 13:30:00,24.63,24.63,24.63,24.63,29400.0,23.811,23.811,23.811,23.811,29400.0
2011-07-05 13:40:00,24.63,24.66,24.63,24.66,44400.0,23.811,23.84,23.811,23.84,44400.0
2011-07-05 13:50:00,24.66,24.67,24.66,24.66,32100.0,23.84,23.8497,23.84,23.84,32100.0
2011-07-05 14:00:00,24.67,24.67,24.59,24.6,27300.0,23.8497,23.8497,23.7723,23.782,27300.0
2011-07-05 14:10:00,24.59,24.61,24.58,24.58,29400.0,23.7723,23.7917,23.7627,23.7627,29400.0
2011-07-05 14:20:00,24.56,24.57,24.52,24.52,34200.0,23.7433,23.753,23.7047,23.7047,34200.0
2011-07-05 14:30:00,24.53,24.57,24.5,24.57,44700.0,23.7143,23.753,23.6853,23.753,44700.0
2011-07-05 14:40:00,24.56,24.58,24.56,24.58,20100.0,23.7433,23.7627,23.7433,23.7627,20100.0
2011-07-05 14:50:00,24.57,24.61,24.57,24.61,15900.0,23.753,23.7917,23.753,23.7917,15900.0
2011-07-05 15:00:00,24.6,24.63,24.6,24.63,7500.0,23.782,23.811,23.782,23.811,7500.0
2011-07-05 15:10:00,24.65,24.65,24.63,24.63,18000.0,23.8303,23.8303,23.811,23.811,18000.0
2011-07-05 15:20:00,24.63,24.68,24.63,24.68,10200.0,23.811,23.8593,23.811,23.8593,10200.0
2011-07-05 15:30:00,24.68,24.68,24.67,24.68,2700.0,23.8593,23.8593,23.8497,23.8593,2700.0
2011-07-05 15:40:00,24.67,24.67,24.65,24.65,3000.0,23.8497,23.8497,23.8303,23.8303,3000.0
2011-07-05 15:50:00,24.65,24.69,24.65,24.68,11100.0,23.8303,23.869,23.8303,23.8593,11100.0
2011-07-06 09:30:00,24.68,24.72,24.67,24.67,3900.0,23.8593,23.898,23.8497,23.8497,3900.0
2011-07-06 09:40:00,24.66,24.67,24.66,24.67,900.0,23.84,23.8497,23.84,23.8497,900.0
2011-07-06 09:50:00,24.73,24.73,24.68,24.69,3000.0,23.9077,23.9077,23.8593,23.869,3000.0
2011-07-06 10:00:00,24.71,24.73,24.64,24.66,87900.0,23.8883,23.9077,23.8207,23.84,87900.0
2011-07-06 10:10:00,24.66,24.66,24.63,24.63,52800.0,23.84,23.84,23.811,23.811,52800.0
2011-07-06 10:20:00,24.63,24.68,24.63,24.68,1200.0,23.811,23.8593,23.811,23.8593,1200.0
2011-07-06 10:30:00,24.72,24.72,24.72,24.72,300.0,23.898,23.898,23.898,23.898,300.0
2011-07-06 10:40:00,24.72,24.72,24.72,24.72,300.0,23.898,23.898,23.898,23.898,300.0
2011-07-06 10:50:00,24.71,24.78,24.71,24.78,4800.0,23.8883,23.956,23.8883,23.956,4800.0
2011-07-06 11:00:00,24.78,24.78,24.74,24.74,900.0,23.956,23.956,23.9173,23.9173,900.0
2011-07-06 11:10:00,24.76,24.78,24.75,24.76,2700.0,23.9367,23.956,23.927,23.9367,2700.0
2011-07-06 11:20:00,24.76,24.76,24.73,24.75,1500.0,23.9367,23.9367,23.9077,23.927,1500.0
2011-07-06 11:30:00,24.76,24.8,24.76,24.76,6300.0,23.9367,23.9753,23.9367,23.9367,6300.0
2011-07-06 11:40:00,24.78,24.79,24.77,24.78,2700.0,23.956,23.9657,23.9463,23.956,2700.0
2011-07-06 11:50:00,24.78,24.78,24.76,24.78,8700.0,23.956,23.956,23.9367,23.956,8700.0
2011-07-06 12:00:00,24.78,24.78,24.77,24.78,9600.0,23.956,23.956,23.9463,23.956,9600.0
2011-07-06 12:10:00,24.78,24.79,24.77,24.77,17700.0,23.956,23.9657,23.9463,23.9463,17700.0
2011-07-06 12:20:00,24.8,24.8,24.79,24.8,2700.0,23.9753,23.9753,23.9657,23.9753,2700.0
2011-07-06 12:30:00,24.8,24.83,24.8,24.83,5100.0,23.9753,24.0043,23.9753,24.0043,5100.0
2011-07-06 12:40:00,24.83,24.83,24.82,24.82,4800.0,24.0043,24.0043,23.9947,23.9947,4800.0
2011-07-06 12:50:00,24.82,24.85,24.82,24.85,1500.0,23.9947,24.0237,23.9947,24.0237,1500.0
2011-07-06 13:00:00,24.86,24.86,24.83,24.83,3600.0,24.0333,24.0333,24.0043,24.0043,3600.0
2011-07-06 13:10:00,24.81,24.83,24.8,24.82,6600.0,23.985,24.0043,23.9753,23.9947,6600.0
2011-07-06 13:20:00,24.82,24.82,24.81,24.81,1800.0,23.9947,23.9947,23.985,23.985,1800.0
2011-07-06 13:30:00,24.8,24.81,24.8,24.81,900.0,23.9753,23.985,23.9753,23.985,900.0
2011-07-06 13:40:00,24.8,24.82,24.8,24.82,13800.0,23.9753,23.9947,23.9753,23.9947,13800.0
2011-07-06 13:50:00,24.81,24.85,24.8,24.85,18300.0,23.985,24.0237,23.9753,24.0237,18300.0
2011-07-06 14:00:00,24.85,24.85,24.8,24.8,4200.0,24.0237,24.0237,23.9753,23.9753,4200.0
2011-07-06 14:10:00,24.8,24.81,24.79,24.81,16500.0,23.9753,23.985,23.9657,23.985,16500.0
2011-07-06 14:20:00,24.79,24.79,24.78,24.79,1800.0,23.9657,23.9657,23.956,23.9657,1800.0
2011-07-06 14:30:00,24.79,24.8,24.78,24.8,2100.0,23.9657,23.9753,23.956,23.9753,2100.0
2011-07-06 14:40:00,24.8,24.83,24.8,24.83,2400.0,23.9753,24.0043,23.9753,24.0043,2400.0
2011-07-06 14:50:00,24.81,24.81,24.77,24.77,1800.0,23.985,23.985,23.9463,23.9463,1800.0
2011-07-06 15:00:00,24.78,24.81,24.77,24.81,4200.0,23.956,23.985,23.9463,23.985,4200.0
2011-07-06 15:10:00,24.82,24.82,24.76,24.77,4500.0,23.9947,23.9947,23.9367,23.9463,4500.0
2011-07-06 15:20:00,24.78,24.8,24.77,24.8,7200.0,23.956,23.9753,23.9463,23.9753,7200.0
2011-07-06 15:30:00,24.79,24.79,24.77,24.77,2100.0,23.9657,23.9657,23.9463,23.9463,2100.0
2011-07-06 15:40:00,24.78,24.8,24.78,24.78,18900.0,23.956,23.9753,23.956,23.956,18900.0
2011-07-06 15:50:00,24.78,24.83,24.78,24.83,29400.0,23.956,24.0043,23.956,24.0043,29400.0
2011-07-07 09:30:00,25.02,25.09,24.9,24.9,39300.0,24.188,24.2557,24.072,24.072,39300.0
2011-07-07 09:40:00,24.9,24.9,24.81,24.81,12900.0,24.072,24.072,23.985,23.985,12900.0
2011-07-07 09:50:00,24.82,24.88,24.82,24.85,15300.0,23.9947,24.0527,23.9947,24.0237,15300.0
2011-07-07 10:00:00,24.88,24.89,24.86,24.88,4500.0,24.0527,24.0623,24.0333,24.0527,4500.0
2011-07-07 10:10:00,24.89,24.91,24.89,24.9,3600.0,24.0623,24.0817,24.0623,24.072,3600.0
2011-07-07 10:20:00,24.88,24.92,24.87,24.91,8400.0,24.0527,24.0914,24.043,24.0817,8400.0
2011-07-07 10:30:00,24.91,24.96,24.91,24.96,31500.0,24.0817,24.13,24.0817,24.13,31500.0
2011-07-07 10:40:00,24.95,25.01,24.95,25.0,34200.0,24.1204,24.1784,24.1204,24.1687,34200.0
2011-07-07 10:50:00,25.02,25.07,25.02,25.07,6900.0,24.188,24.2364,24.188,24.2364,6900.0
2011-07-07 11:00:00,25.06,25.06,25.04,25.05,13800.0,24.2267,24.2267,24.2074,24.217,13800.0
2011-07-07 11:10:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2011-07-07 11:20:00,25.02,25.02,25.02,25.02,900.0,24.188,24.188,24.188,24.188,900.0
2011-07-07 11:30:00,25.02,25.03,25.01,25.02,5100.0,24.188,24.1977,24.1784,24.188,5100.0
2011-07-07 11:40:00,25.02,25.06,25.02,25.06,6000.0,24.188,24.2267,24.188,24.2267,6000.0
2011-07-07 11:50:00,25.06,25.06,25.05,25.06,3300.0,24.2267,24.2267,24.217,24.2267,3300.0
2011-07-07 12:00:00,25.06,25.06,25.05,25.05,900.0,24.2267,24.2267,24.217,24.217,900.0
2011-07-07 12:10:00,25.06,25.07,25.06,25.07,5400.0,24.2267,24.2364,24.2267,24.2364,5400.0
2011-07-07 12:20:00,25.08,25.08,25.08,25.08,2400.0,24.246,24.246,24.246,24.246,2400.0
2011-07-07 12:30:00,25.05,25.06,25.05,25.06,22500.0,24.217,24.2267,24.217,24.2267,22500.0
2011-07-07 12:40:00,25.06,25.07,25.06,25.06,3600.0,24.2267,24.2364,24.2267,24.2267,3600.0
2011-07-07 12:50:00,25.05,25.06,25.05,25.06,1500.0,24.217,24.2267,24.217,24.2267,1500.0
2011-07-07 13:00:00,25.05,25.05,25.04,25.05,1200.0,24.217,24.217,24.2074,24.217,1200.0
2011-07-07 13:10:00,25.06,25.06,25.05,25.06,9000.0,24.2267,24.2267,24.217,24.2267,9000.0
2011-07-07 13:20:00,25.06,25.08,25.06,25.08,2400.0,24.2267,24.246,24.2267,24.246,2400.0
2011-07-07 13:30:00,25.07,25.1,25.07,25.1,88800.0,24.2364,24.2654,24.2364,24.2654,88800.0
2011-07-07 13:40:00,25.1,25.1,25.09,25.09,6600.0,24.2654,24.2654,24.2557,24.2557,6600.0
2011-07-07 13:50:00,25.08,25.08,25.07,25.07,2100.0,24.246,24.246,24.2364,24.2364,2100.0
2011-07-07 14:00:00,25.07,25.08,25.06,25.06,3000.0,24.2364,24.246,24.2267,24.2267,3000.0
2011-07-07 14:10:00,25.08,25.08,25.07,25.08,2700.0,24.246,24.246,24.2364,24.246,2700.0
2011-07-07 14:20:00,25.09,25.12,25.09,25.12,6900.0,24.2557,24.2847,24.2557,24.2847,6900.0
2011-07-07 14:30:00,25.11,25.11,25.1,25.11,4800.0,24.275,24.275,24.2654,24.275,4800.0
2011-07-07 14:40:00,25.11,25.11,25.11,25.11,3900.0,24.275,24.275,24.275,24.275,3900.0
2011-07-07 14:50:00,25.09,25.09,25.07,25.07,15600.0,24.2557,24.2557,24.2364,24.2364,15600.0
2011-07-07 15:00:00,25.07,25.07,25.07,25.07,600.0,24.2364,24.2364,24.2364,24.2364,600.0
2011-07-07 15:10:00,25.08,25.09,25.08,25.09,2100.0,24.246,24.2557,24.246,24.2557,2100.0
2011-07-07 15:20:00,25.09,25.09,25.08,25.08,1800.0,24.2557,24.2557,24.246,24.246,1800.0
2011-07-07 15:30:00,25.08,25.09,25.05,25.08,4200.0,24.246,24.2557,24.217,24.246,4200.0
2011-07-07 15:40:00,25.07,25.08,25.06,25.06,32400.0,24.2364,24.246,24.2267,24.2267,32400.0
2011-07-07 15:50:00,25.06,25.08,25.05,25.07,73500.0,24.2267,24.246,24.217,24.2364,73500.0
2011-07-08 09:30:00,24.87,25.02,24.87,25.01,26100.0,24.043,24.188,24.043,24.1784,26100.0
2011-07-08 09:40:00,25.02,25.1,25.02,25.1,14100.0,24.188,24.2654,24.188,24.2654,14100.0
2011-07-08 09:50:00,25.09,25.15,25.09,25.09,16800.0,24.2557,24.3137,24.2557,24.2557,16800.0
2011-07-08 10:00:00,25.07,25.07,25.02,25.02,11100.0,24.2364,24.2364,24.188,24.188,11100.0
2011-07-08 10:10:00,25.01,25.01,24.95,24.95,6300.0,24.1784,24.1784,24.1204,24.1204,6300.0
2011-07-08 10:20:00,24.95,24.97,24.94,24.95,5700.0,24.1204,24.1397,24.1107,24.1204,5700.0
2011-07-08 10:30:00,24.95,24.96,24.92,24.95,5100.0,24.1204,24.13,24.0914,24.1204,5100.0
2011-07-08 10:40:00,24.97,24.97,24.92,24.92,3300.0,24.1397,24.1397,24.0914,24.0914,3300.0
2011-07-08 10:50:00,24.91,24.93,24.9,24.93,3600.0,24.0817,24.101,24.072,24.101,3600.0
2011-07-08 11:00:00,24.94,24.94,24.89,24.91,2700.0,24.1107,24.1107,24.0623,24.0817,2700.0
2011-07-08 11:10:00,24.91,24.93,24.9,24.93,1800.0,24.0817,24.101,24.072,24.101,1800.0
2011-07-08 11:20:00,24.93,24.96,24.93,24.96,3900.0,24.101,24.13,24.101,24.13,3900.0
2011-07-08 11:30:00,24.96,24.99,24.93,24.99,4500.0,24.13,24.159,24.101,24.159,4500.0
2011-07-08 11:40:00,24.99,24.99,24.98,24.99,900.0,24.159,24.159,24.1494,24.159,900.0
2011-07-08 11:50:00,24.99,25.02,24.99,25.02,8400.0,24.159,24.188,24.159,24.188,8400.0
2011-07-08 12:00:00,25.02,25.04,25.01,25.01,13500.0,24.188,24.2074,24.1784,24.1784,13500.0
2011-07-08 12:10:00,25.0,25.01,24.99,25.0,6600.0,24.1687,24.1784,24.159,24.1687,6600.0
2011-07-08 12:20:00,25.01,25.01,24.99,24.99,1800.0,24.1784,24.1784,24.159,24.159,1800.0
2011-07-08 12:30:00,25.0,25.0,24.98,25.0,1500.0,24.1687,24.1687,24.1494,24.1687,1500.0
2011-07-08 12:40:00,25.02,25.04,25.02,25.04,1200.0,24.188,24.2074,24.188,24.2074,1200.0
2011-07-08 12:50:00,25.04,25.06,25.03,25.06,1800.0,24.2074,24.2267,24.1977,24.2267,1800.0
2011-07-08 13:00:00,25.04,25.04,25.03,25.03,1200.0,24.2074,24.2074,24.1977,24.1977,1200.0
2011-07-08 13:10:00,25.03,25.03,25.02,25.03,3600.0,24.1977,24.1977,24.188,24.1977,3600.0
2011-07-08 13:20:00,25.03,25.07,25.03,25.07,3900.0,24.1977,24.2364,24.1977,24.2364,3900.0
2011-07-08 13:30:00,25.1,25.1,25.07,25.08,3300.0,24.2654,24.2654,24.2364,24.246,3300.0
2011-07-08 13:40:00,25.07,25.07,25.02,25.02,2100.0,24.2364,24.2364,24.188,24.188,2100.0
2011-07-08 13:50:00,25.02,25.03,25.02,25.02,5700.0,24.188,24.1977,24.188,24.188,5700.0
2011-07-08 14:00:00,25.02,25.04,25.02,25.04,3000.0,24.188,24.2074,24.188,24.2074,3000.0
2011-07-08 14:10:00,25.04,25.04,24.99,25.0,3900.0,24.2074,24.2074,24.159,24.1687,3900.0
2011-07-08 14:20:00,24.99,25.01,24.99,25.01,1200.0,24.159,24.1784,24.159,24.1784,1200.0
2011-07-08 14:30:00,25.02,25.04,25.02,25.03,1500.0,24.188,24.2074,24.188,24.1977,1500.0
2011-07-08 14:40:00,25.04,25.05,25.04,25.05,3300.0,24.2074,24.217,24.2074,24.217,3300.0
2011-07-08 14:50:00,25.04,25.05,25.04,25.05,1800.0,24.2074,24.217,24.2074,24.217,1800.0
2011-07-08 15:00:00,25.05,25.08,25.05,25.07,3000.0,24.217,24.246,24.217,24.2364,3000.0
2011-07-08 15:10:00,25.07,25.07,25.06,25.06,4200.0,24.2364,24.2364,24.2267,24.2267,4200.0
2011-07-08 15:20:00,25.06,25.07,25.05,25.07,3600.0,24.2267,24.2364,24.217,24.2364,3600.0
2011-07-08 15:30:00,25.07,25.13,25.07,25.13,3300.0,24.2364,24.2944,24.2364,24.2944,3300.0
2011-07-08 15:40:00,25.13,25.14,25.12,25.12,13200.0,24.2944,24.304,24.2847,24.2847,13200.0
2011-07-08 15:50:00,25.12,25.14,25.11,25.14,17100.0,24.2847,24.304,24.275,24.304,17100.0
2011-07-11 09:30:00,24.77,24.85,24.77,24.83,133500.0,23.9463,24.0237,23.9463,24.0043,133500.0
2011-07-11 09:40:00,24.84,24.91,24.83,24.91,7500.0,24.014,24.0817,24.0043,24.0817,7500.0
2011-07-11 09:50:00,24.97,24.99,24.97,24.98,11400.0,24.1397,24.159,24.1397,24.1494,11400.0
2011-07-11 10:00:00,24.94,24.95,24.88,24.9,81900.0,24.1107,24.1204,24.0527,24.072,81900.0
2011-07-11 10:10:00,24.86,24.87,24.86,24.87,1500.0,24.0333,24.043,24.0333,24.043,1500.0
2011-07-11 10:20:00,24.84,24.84,24.83,24.83,900.0,24.014,24.014,24.0043,24.0043,900.0
2011-07-11 10:30:00,24.85,24.85,24.82,24.82,1500.0,24.0237,24.0237,23.9947,23.9947,1500.0
2011-07-11 10:40:00,24.81,24.82,24.81,24.82,900.0,23.985,23.9947,23.985,23.9947,900.0
2011-07-11 10:50:00,24.77,24.77,24.68,24.68,6300.0,23.9463,23.9463,23.8593,23.8593,6300.0
2011-07-11 11:00:00,24.63,24.64,24.59,24.6,12000.0,23.811,23.8207,23.7723,23.782,12000.0
2011-07-11 11:10:00,24.6,24.6,24.59,24.6,5100.0,23.782,23.782,23.7723,23.782,5100.0
2011-07-11 11:20:00,24.61,24.65,24.61,24.65,12000.0,23.7917,23.8303,23.7917,23.8303,12000.0
2011-07-11 11:30:00,24.69,24.7,24.69,24.7,1200.0,23.869,23.8787,23.869,23.8787,1200.0
2011-07-11 11:40:00,24.66,24.67,24.65,24.67,14700.0,23.84,23.8497,23.8303,23.8497,14700.0
2011-07-11 11:50:00,24.66,24.68,24.65,24.65,21000.0,23.84,23.8593,23.8303,23.8303,21000.0
2011-07-11 12:00:00,24.64,24.64,24.6,24.62,5100.0,23.8207,23.8207,23.782,23.8013,5100.0
2011-07-11 12:10:00,24.6,24.62,24.6,24.62,5100.0,23.782,23.8013,23.782,23.8013,5100.0
2011-07-11 12:20:00,24.62,24.62,24.62,24.62,300.0,23.8013,23.8013,23.8013,23.8013,300.0
2011-07-11 12:30:00,24.62,24.62,24.58,24.58,5100.0,23.8013,23.8013,23.7627,23.7627,5100.0
2011-07-11 12:40:00,24.6,24.6,24.58,24.58,3300.0,23.782,23.782,23.7627,23.7627,3300.0
2011-07-11 12:50:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-07-11 13:00:00,24.58,24.58,24.56,24.56,2700.0,23.7627,23.7627,23.7433,23.7433,2700.0
2011-07-11 13:10:00,24.53,24.53,24.52,24.52,1200.0,23.7143,23.7143,23.7047,23.7047,1200.0
2011-07-11 13:20:00,24.53,24.54,24.52,24.54,2400.0,23.7143,23.724,23.7047,23.724,2400.0
2011-07-11 13:30:00,24.54,24.56,24.54,24.56,3300.0,23.724,23.7433,23.724,23.7433,3300.0
2011-07-11 13:40:00,24.55,24.55,24.53,24.53,1500.0,23.7337,23.7337,23.7143,23.7143,1500.0
2011-07-11 13:50:00,24.53,24.55,24.53,24.55,1200.0,23.7143,23.7337,23.7143,23.7337,1200.0
2011-07-11 14:00:00,24.56,24.56,24.54,24.54,900.0,23.7433,23.7433,23.724,23.724,900.0
2011-07-11 14:10:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-07-11 14:20:00,24.55,24.56,24.54,24.54,2700.0,23.7337,23.7433,23.724,23.724,2700.0
2011-07-11 14:30:00,24.54,24.54,24.53,24.53,4200.0,23.724,23.724,23.7143,23.7143,4200.0
2011-07-11 14:40:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-07-11 14:50:00,24.55,24.56,24.55,24.56,2400.0,23.7337,23.7433,23.7337,23.7433,2400.0
2011-07-11 15:00:00,24.55,24.57,24.55,24.55,2100.0,23.7337,23.753,23.7337,23.7337,2100.0
2011-07-11 15:10:00,24.55,24.58,24.55,24.56,2100.0,23.7337,23.7627,23.7337,23.7433,2100.0
2011-07-11 15:20:00,24.56,24.59,24.56,24.58,27900.0,23.7433,23.7723,23.7433,23.7627,27900.0
2011-07-11 15:30:00,24.6,24.6,24.57,24.58,5700.0,23.782,23.782,23.753,23.7627,5700.0
2011-07-11 15:40:00,24.59,24.61,24.58,24.58,23400.0,23.7723,23.7917,23.7627,23.7627,23400.0
2011-07-11 15:50:00,24.58,24.61,24.56,24.59,69300.0,23.7627,23.7917,23.7433,23.7723,69300.0
2011-07-12 09:30:00,24.52,24.52,24.51,24.51,7800.0,23.7047,23.7047,23.695,23.695,7800.0
2011-07-12 09:40:00,24.46,24.48,24.46,24.46,11700.0,23.6466,23.666,23.6466,23.6466,11700.0
2011-07-12 09:50:00,24.46,24.46,24.36,24.42,13500.0,23.6466,23.6466,23.55,23.608,13500.0
2011-07-12 10:00:00,24.44,24.51,24.44,24.51,1800.0,23.6273,23.695,23.6273,23.695,1800.0
2011-07-12 10:10:00,24.47,24.48,24.47,24.48,600.0,23.6563,23.666,23.6563,23.666,600.0
2011-07-12 10:20:00,24.59,24.59,24.58,24.59,1800.0,23.7723,23.7723,23.7627,23.7723,1800.0
2011-07-12 10:30:00,24.69,24.73,24.69,24.72,7800.0,23.869,23.9077,23.869,23.898,7800.0
2011-07-12 10:40:00,24.74,24.75,24.74,24.75,1200.0,23.9173,23.927,23.9173,23.927,1200.0
2011-07-12 10:50:00,24.65,24.66,24.65,24.66,900.0,23.8303,23.84,23.8303,23.84,900.0
2011-07-12 11:00:00,24.69,24.7,24.67,24.68,2700.0,23.869,23.8787,23.8497,23.8593,2700.0
2011-07-12 11:10:00,24.69,24.74,24.69,24.74,3600.0,23.869,23.9173,23.869,23.9173,3600.0
2011-07-12 11:20:00,24.74,24.75,24.73,24.75,2400.0,23.9173,23.927,23.9077,23.927,2400.0
2011-07-12 11:30:00,24.73,24.73,24.73,24.73,900.0,23.9077,23.9077,23.9077,23.9077,900.0
2011-07-12 11:40:00,24.72,24.76,24.72,24.72,1500.0,23.898,23.9367,23.898,23.898,1500.0
2011-07-12 11:50:00,24.73,24.73,24.72,24.73,2100.0,23.9077,23.9077,23.898,23.9077,2100.0
2011-07-12 12:00:00,24.73,24.74,24.71,24.74,2400.0,23.9077,23.9173,23.8883,23.9173,2400.0
2011-07-12 12:10:00,24.77,24.77,24.73,24.73,1500.0,23.9463,23.9463,23.9077,23.9077,1500.0
2011-07-12 12:20:00,24.72,24.73,24.68,24.68,3600.0,23.898,23.9077,23.8593,23.8593,3600.0
2011-07-12 12:30:00,24.68,24.69,24.68,24.69,3900.0,23.8593,23.869,23.8593,23.869,3900.0
2011-07-12 12:40:00,24.68,24.68,24.66,24.68,2100.0,23.8593,23.8593,23.84,23.8593,2100.0
2011-07-12 12:50:00,24.68,24.7,24.68,24.7,1800.0,23.8593,23.8787,23.8593,23.8787,1800.0
2011-07-12 13:00:00,24.71,24.73,24.71,24.73,900.0,23.8883,23.9077,23.8883,23.9077,900.0
2011-07-12 13:10:00,24.73,24.73,24.68,24.68,9000.0,23.9077,23.9077,23.8593,23.8593,9000.0
2011-07-12 13:20:00,24.7,24.71,24.65,24.65,4500.0,23.8787,23.8883,23.8303,23.8303,4500.0
2011-07-12 13:30:00,24.67,24.68,24.67,24.68,900.0,23.8497,23.8593,23.8497,23.8593,900.0
2011-07-12 13:40:00,24.68,24.7,24.68,24.7,900.0,23.8593,23.8787,23.8593,23.8787,900.0
2011-07-12 13:50:00,24.7,24.7,24.7,24.7,0.0,23.8787,23.8787,23.8787,23.8787,0.0
2011-07-12 14:00:00,24.71,24.72,24.7,24.71,2100.0,23.8883,23.898,23.8787,23.8883,2100.0
2011-07-12 14:10:00,24.75,24.82,24.75,24.82,9600.0,23.927,23.9947,23.927,23.9947,9600.0
2011-07-12 14:20:00,24.83,24.83,24.8,24.8,900.0,24.0043,24.0043,23.9753,23.9753,900.0
2011-07-12 14:30:00,24.77,24.77,24.77,24.77,900.0,23.9463,23.9463,23.9463,23.9463,900.0
2011-07-12 14:40:00,24.74,24.75,24.73,24.74,4200.0,23.9173,23.927,23.9077,23.9173,4200.0
2011-07-12 14:50:00,24.74,24.76,24.73,24.73,3000.0,23.9173,23.9367,23.9077,23.9077,3000.0
2011-07-12 15:00:00,24.74,24.76,24.73,24.74,4800.0,23.9173,23.9367,23.9077,23.9173,4800.0
2011-07-12 15:10:00,24.74,24.75,24.72,24.74,1800.0,23.9173,23.927,23.898,23.9173,1800.0
2011-07-12 15:20:00,24.73,24.74,24.69,24.69,8400.0,23.9077,23.9173,23.869,23.869,8400.0
2011-07-12 15:30:00,24.7,24.71,24.69,24.7,3600.0,23.8787,23.8883,23.869,23.8787,3600.0
2011-07-12 15:40:00,24.7,24.7,24.62,24.62,6600.0,23.8787,23.8787,23.8013,23.8013,6600.0
2011-07-12 15:50:00,24.59,24.59,24.57,24.58,9600.0,23.7723,23.7723,23.753,23.7627,9600.0
2011-07-13 09:30:00,24.72,24.81,24.71,24.8,11100.0,23.898,23.985,23.8883,23.9753,11100.0
2011-07-13 09:40:00,24.79,24.88,24.79,24.87,3900.0,23.9657,24.0527,23.9657,24.043,3900.0
2011-07-13 09:50:00,24.83,24.84,24.79,24.82,9000.0,24.0043,24.014,23.9657,23.9947,9000.0
2011-07-13 10:00:00,24.84,24.95,24.84,24.9,6600.0,24.014,24.1204,24.014,24.072,6600.0
2011-07-13 10:10:00,24.9,24.97,24.9,24.97,20400.0,24.072,24.1397,24.072,24.1397,20400.0
2011-07-13 10:20:00,24.95,24.98,24.95,24.98,95100.0,24.1204,24.1494,24.1204,24.1494,95100.0
2011-07-13 10:30:00,24.98,25.02,24.98,24.98,102900.0,24.1494,24.188,24.1494,24.1494,102900.0
2011-07-13 10:40:00,24.98,25.01,24.98,25.01,11100.0,24.1494,24.1784,24.1494,24.1784,11100.0
2011-07-13 10:50:00,25.0,25.01,24.99,24.99,6900.0,24.1687,24.1784,24.159,24.159,6900.0
2011-07-13 11:00:00,24.97,24.99,24.97,24.99,2700.0,24.1397,24.159,24.1397,24.159,2700.0
2011-07-13 11:10:00,25.01,25.05,25.01,25.05,4800.0,24.1784,24.217,24.1784,24.217,4800.0
2011-07-13 11:20:00,25.06,25.08,25.05,25.08,5100.0,24.2267,24.246,24.217,24.246,5100.0
2011-07-13 11:30:00,25.07,25.07,25.05,25.07,2400.0,24.2364,24.2364,24.217,24.2364,2400.0
2011-07-13 11:40:00,25.05,25.05,25.02,25.02,14100.0,24.217,24.217,24.188,24.188,14100.0
2011-07-13 11:50:00,25.02,25.02,25.02,25.02,10500.0,24.188,24.188,24.188,24.188,10500.0
2011-07-13 12:00:00,25.01,25.01,24.97,24.97,3900.0,24.1784,24.1784,24.1397,24.1397,3900.0
2011-07-13 12:10:00,24.98,24.99,24.98,24.99,2100.0,24.1494,24.159,24.1494,24.159,2100.0
2011-07-13 12:20:00,24.99,24.99,24.99,24.99,600.0,24.159,24.159,24.159,24.159,600.0
2011-07-13 12:30:00,24.98,24.98,24.95,24.95,3000.0,24.1494,24.1494,24.1204,24.1204,3000.0
2011-07-13 12:40:00,24.94,24.96,24.92,24.96,32700.0,24.1107,24.13,24.0914,24.13,32700.0
2011-07-13 12:50:00,24.94,24.96,24.94,24.96,1800.0,24.1107,24.13,24.1107,24.13,1800.0
2011-07-13 13:00:00,24.96,24.96,24.91,24.92,6900.0,24.13,24.13,24.0817,24.0914,6900.0
2011-07-13 13:10:00,24.93,24.93,24.9,24.91,7500.0,24.101,24.101,24.072,24.0817,7500.0
2011-07-13 13:20:00,24.9,24.91,24.89,24.91,3000.0,24.072,24.0817,24.0623,24.0817,3000.0
2011-07-13 13:30:00,24.92,24.95,24.92,24.95,3000.0,24.0914,24.1204,24.0914,24.1204,3000.0
2011-07-13 13:40:00,24.95,24.95,24.95,24.95,900.0,24.1204,24.1204,24.1204,24.1204,900.0
2011-07-13 13:50:00,24.93,24.94,24.89,24.9,6000.0,24.101,24.1107,24.0623,24.072,6000.0
2011-07-13 14:00:00,24.88,24.91,24.88,24.91,5400.0,24.0527,24.0817,24.0527,24.0817,5400.0
2011-07-13 14:10:00,24.9,24.9,24.87,24.88,8100.0,24.072,24.072,24.043,24.0527,8100.0
2011-07-13 14:20:00,24.88,24.88,24.88,24.88,0.0,24.0527,24.0527,24.0527,24.0527,0.0
2011-07-13 14:30:00,24.89,24.89,24.89,24.89,1500.0,24.0623,24.0623,24.0623,24.0623,1500.0
2011-07-13 14:40:00,24.88,24.88,24.88,24.88,1500.0,24.0527,24.0527,24.0527,24.0527,1500.0
2011-07-13 14:50:00,24.89,24.89,24.88,24.88,1800.0,24.0623,24.0623,24.0527,24.0527,1800.0
2011-07-13 15:00:00,24.89,24.9,24.84,24.84,15300.0,24.0623,24.072,24.014,24.014,15300.0
2011-07-13 15:10:00,24.82,24.82,24.75,24.75,24000.0,23.9947,23.9947,23.927,23.927,24000.0
2011-07-13 15:20:00,24.74,24.79,24.74,24.79,7800.0,23.9173,23.9657,23.9173,23.9657,7800.0
2011-07-13 15:30:00,24.78,24.81,24.78,24.78,61200.0,23.956,23.985,23.956,23.956,61200.0
2011-07-13 15:40:00,24.77,24.78,24.74,24.78,21600.0,23.9463,23.956,23.9173,23.956,21600.0
2011-07-13 15:50:00,24.79,24.83,24.78,24.83,36900.0,23.9657,24.0043,23.956,24.0043,36900.0
2011-07-14 09:30:00,24.95,24.97,24.86,24.93,10200.0,24.1204,24.1397,24.0333,24.101,10200.0
2011-07-14 09:40:00,24.94,24.94,24.94,24.94,300.0,24.1107,24.1107,24.1107,24.1107,300.0
2011-07-14 09:50:00,25.18,25.23,25.18,25.21,3000.0,24.3427,24.391,24.3427,24.3717,3000.0
2011-07-14 10:00:00,25.21,25.26,25.12,25.17,12300.0,24.3717,24.42,24.2847,24.333,12300.0
2011-07-14 10:10:00,25.17,25.18,25.09,25.13,7800.0,24.333,24.3427,24.2557,24.2944,7800.0
2011-07-14 10:20:00,25.15,25.19,25.13,25.16,9900.0,24.3137,24.3524,24.2944,24.3234,9900.0
2011-07-14 10:30:00,25.15,25.15,25.05,25.05,2100.0,24.3137,24.3137,24.217,24.217,2100.0
2011-07-14 10:40:00,25.02,25.02,24.97,24.97,11700.0,24.188,24.188,24.1397,24.1397,11700.0
2011-07-14 10:50:00,24.93,24.95,24.91,24.91,4800.0,24.101,24.1204,24.0817,24.0817,4800.0
2011-07-14 11:00:00,24.95,24.96,24.95,24.96,900.0,24.1204,24.13,24.1204,24.13,900.0
2011-07-14 11:10:00,24.97,24.98,24.96,24.98,1200.0,24.1397,24.1494,24.13,24.1494,1200.0
2011-07-14 11:20:00,24.99,24.99,24.95,24.95,1500.0,24.159,24.159,24.1204,24.1204,1500.0
2011-07-14 11:30:00,24.97,24.97,24.91,24.91,2700.0,24.1397,24.1397,24.0817,24.0817,2700.0
2011-07-14 11:40:00,24.9,24.95,24.9,24.95,36900.0,24.072,24.1204,24.072,24.1204,36900.0
2011-07-14 11:50:00,24.96,24.97,24.95,24.96,42000.0,24.13,24.1397,24.1204,24.13,42000.0
2011-07-14 12:00:00,24.95,24.95,24.91,24.91,85200.0,24.1204,24.1204,24.0817,24.0817,85200.0
2011-07-14 12:10:00,24.9,24.91,24.79,24.79,28500.0,24.072,24.0817,23.9657,23.9657,28500.0
2011-07-14 12:20:00,24.79,24.79,24.76,24.77,9000.0,23.9657,23.9657,23.9367,23.9463,9000.0
2011-07-14 12:30:00,24.78,24.8,24.78,24.79,1800.0,23.956,23.9753,23.956,23.9657,1800.0
2011-07-14 12:40:00,24.78,24.8,24.78,24.8,7200.0,23.956,23.9753,23.956,23.9753,7200.0
2011-07-14 12:50:00,24.81,24.82,24.75,24.75,4200.0,23.985,23.9947,23.927,23.927,4200.0
2011-07-14 13:00:00,24.75,24.76,24.7,24.73,42900.0,23.927,23.9367,23.8787,23.9077,42900.0
2011-07-14 13:10:00,24.71,24.71,24.7,24.7,600.0,23.8883,23.8883,23.8787,23.8787,600.0
2011-07-14 13:20:00,24.68,24.68,24.65,24.66,32100.0,23.8593,23.8593,23.8303,23.84,32100.0
2011-07-14 13:30:00,24.67,24.83,24.67,24.8,48600.0,23.8497,24.0043,23.8497,23.9753,48600.0
2011-07-14 13:40:00,24.8,24.81,24.75,24.75,4200.0,23.9753,23.985,23.927,23.927,4200.0
2011-07-14 13:50:00,24.77,24.86,24.77,24.82,3600.0,23.9463,24.0333,23.9463,23.9947,3600.0
2011-07-14 14:00:00,24.83,24.87,24.81,24.81,1200.0,24.0043,24.043,23.985,23.985,1200.0
2011-07-14 14:10:00,24.83,24.92,24.83,24.84,1800.0,24.0043,24.0914,24.0043,24.014,1800.0
2011-07-14 14:20:00,24.79,24.8,24.77,24.8,1800.0,23.9657,23.9753,23.9463,23.9753,1800.0
2011-07-14 14:30:00,24.85,24.85,24.8,24.81,1200.0,24.0237,24.0237,23.9753,23.985,1200.0
2011-07-14 14:40:00,24.81,24.83,24.81,24.83,1500.0,23.985,24.0043,23.985,24.0043,1500.0
2011-07-14 14:50:00,24.81,24.81,24.79,24.8,4800.0,23.985,23.985,23.9657,23.9753,4800.0
2011-07-14 15:00:00,24.81,24.81,24.78,24.78,5400.0,23.985,23.985,23.956,23.956,5400.0
2011-07-14 15:10:00,24.75,24.78,24.75,24.78,3600.0,23.927,23.956,23.927,23.956,3600.0
2011-07-14 15:20:00,24.78,24.8,24.76,24.76,5100.0,23.956,23.9753,23.9367,23.9367,5100.0
2011-07-14 15:30:00,24.76,24.78,24.75,24.78,3900.0,23.9367,23.956,23.927,23.956,3900.0
2011-07-14 15:40:00,24.77,24.78,24.76,24.76,5700.0,23.9463,23.956,23.9367,23.9367,5700.0
2011-07-14 15:50:00,24.76,24.77,24.72,24.73,55800.0,23.9367,23.9463,23.898,23.9077,55800.0
2011-07-15 09:30:00,24.81,24.81,24.7,24.74,11400.0,23.985,23.985,23.8787,23.9173,11400.0
2011-07-15 09:40:00,24.71,24.72,24.67,24.72,15900.0,23.8883,23.898,23.8497,23.898,15900.0
2011-07-15 09:50:00,24.7,24.7,24.58,24.62,10800.0,23.8787,23.8787,23.7627,23.8013,10800.0
2011-07-15 10:00:00,24.7,24.7,24.61,24.64,1500.0,23.8787,23.8787,23.7917,23.8207,1500.0
2011-07-15 10:10:00,24.64,24.64,24.57,24.61,3000.0,23.8207,23.8207,23.753,23.7917,3000.0
2011-07-15 10:20:00,24.61,24.61,24.61,24.61,0.0,23.7917,23.7917,23.7917,23.7917,0.0
2011-07-15 10:30:00,24.57,24.6,24.55,24.58,6900.0,23.753,23.782,23.7337,23.7627,6900.0
2011-07-15 10:40:00,24.6,24.68,24.6,24.65,12000.0,23.782,23.8593,23.782,23.8303,12000.0
2011-07-15 10:50:00,24.65,24.65,24.6,24.62,2700.0,23.8303,23.8303,23.782,23.8013,2700.0
2011-07-15 11:00:00,24.63,24.66,24.63,24.65,1200.0,23.811,23.84,23.811,23.8303,1200.0
2011-07-15 11:10:00,24.65,24.67,24.65,24.67,12600.0,23.8303,23.8497,23.8303,23.8497,12600.0
2011-07-15 11:20:00,24.67,24.67,24.64,24.65,15600.0,23.8497,23.8497,23.8207,23.8303,15600.0
2011-07-15 11:30:00,24.64,24.66,24.63,24.66,13200.0,23.8207,23.84,23.811,23.84,13200.0
2011-07-15 11:40:00,24.64,24.65,24.63,24.65,7500.0,23.8207,23.8303,23.811,23.8303,7500.0
2011-07-15 11:50:00,24.65,24.69,24.65,24.68,9600.0,23.8303,23.869,23.8303,23.8593,9600.0
2011-07-15 12:00:00,24.7,24.78,24.69,24.72,7500.0,23.8787,23.956,23.869,23.898,7500.0
2011-07-15 12:10:00,24.73,24.73,24.71,24.71,1800.0,23.9077,23.9077,23.8883,23.8883,1800.0
2011-07-15 12:20:00,24.7,24.72,24.7,24.71,12900.0,23.8787,23.898,23.8787,23.8883,12900.0
2011-07-15 12:30:00,24.72,24.72,24.71,24.71,1200.0,23.898,23.898,23.8883,23.8883,1200.0
2011-07-15 12:40:00,24.71,24.71,24.67,24.68,7200.0,23.8883,23.8883,23.8497,23.8593,7200.0
2011-07-15 12:50:00,24.69,24.73,24.69,24.73,6600.0,23.869,23.9077,23.869,23.9077,6600.0
2011-07-15 13:00:00,24.71,24.71,24.69,24.69,3600.0,23.8883,23.8883,23.869,23.869,3600.0
2011-07-15 13:10:00,24.71,24.71,24.69,24.69,6300.0,23.8883,23.8883,23.869,23.869,6300.0
2011-07-15 13:20:00,24.69,24.72,24.69,24.71,11400.0,23.869,23.898,23.869,23.8883,11400.0
2011-07-15 13:30:00,24.71,24.71,24.71,24.71,3000.0,23.8883,23.8883,23.8883,23.8883,3000.0
2011-07-15 13:40:00,24.7,24.71,24.69,24.69,9000.0,23.8787,23.8883,23.869,23.869,9000.0
2011-07-15 13:50:00,24.69,24.7,24.64,24.64,5400.0,23.869,23.8787,23.8207,23.8207,5400.0
2011-07-15 14:00:00,24.66,24.66,24.65,24.65,6000.0,23.84,23.84,23.8303,23.8303,6000.0
2011-07-15 14:10:00,24.65,24.67,24.63,24.67,10500.0,23.8303,23.8497,23.811,23.8497,10500.0
2011-07-15 14:20:00,24.69,24.69,24.63,24.63,1500.0,23.869,23.869,23.811,23.811,1500.0
2011-07-15 14:30:00,24.63,24.64,24.61,24.62,8100.0,23.811,23.8207,23.7917,23.8013,8100.0
2011-07-15 14:40:00,24.63,24.67,24.63,24.65,7500.0,23.811,23.8497,23.811,23.8303,7500.0
2011-07-15 14:50:00,24.65,24.67,24.64,24.64,6000.0,23.8303,23.8497,23.8207,23.8207,6000.0
2011-07-15 15:00:00,24.64,24.68,24.63,24.68,17400.0,23.8207,23.8593,23.811,23.8593,17400.0
2011-07-15 15:10:00,24.68,24.7,24.67,24.69,18300.0,23.8593,23.8787,23.8497,23.869,18300.0
2011-07-15 15:20:00,24.69,24.74,24.69,24.73,8700.0,23.869,23.9173,23.869,23.9077,8700.0
2011-07-15 15:30:00,24.74,24.74,24.71,24.72,11700.0,23.9173,23.9173,23.8883,23.898,11700.0
2011-07-15 15:40:00,24.73,24.74,24.72,24.74,23700.0,23.9077,23.9173,23.898,23.9173,23700.0
2011-07-15 15:50:00,24.74,24.77,24.72,24.73,80700.0,23.9173,23.9463,23.898,23.9077,80700.0
2011-07-18 09:30:00,24.69,24.69,24.63,24.68,6300.0,23.869,23.869,23.811,23.8593,6300.0
2011-07-18 09:40:00,24.69,24.73,24.64,24.64,4200.0,23.869,23.9077,23.8207,23.8207,4200.0
2011-07-18 09:50:00,24.64,24.65,24.56,24.56,31200.0,23.8207,23.8303,23.7433,23.7433,31200.0
2011-07-18 10:00:00,24.57,24.59,24.45,24.47,80100.0,23.753,23.7723,23.637,23.6563,80100.0
2011-07-18 10:10:00,24.46,24.47,24.4,24.45,3000.0,23.6466,23.6563,23.5886,23.637,3000.0
2011-07-18 10:20:00,24.44,24.46,24.44,24.44,3000.0,23.6273,23.6466,23.6273,23.6273,3000.0
2011-07-18 10:30:00,24.43,24.43,24.42,24.42,3000.0,23.6176,23.6176,23.608,23.608,3000.0
2011-07-18 10:40:00,24.41,24.41,24.4,24.4,3300.0,23.5983,23.5983,23.5886,23.5886,3300.0
2011-07-18 10:50:00,24.37,24.38,24.31,24.36,11400.0,23.5596,23.5693,23.5016,23.55,11400.0
2011-07-18 11:00:00,24.32,24.37,24.32,24.37,5700.0,23.5113,23.5596,23.5113,23.5596,5700.0
2011-07-18 11:10:00,24.36,24.36,24.34,24.36,2100.0,23.55,23.55,23.5306,23.55,2100.0
2011-07-18 11:20:00,24.42,24.42,24.41,24.41,600.0,23.608,23.608,23.5983,23.5983,600.0
2011-07-18 11:30:00,24.39,24.39,24.31,24.31,6300.0,23.579,23.579,23.5016,23.5016,6300.0
2011-07-18 11:40:00,24.29,24.32,24.26,24.28,9000.0,23.4823,23.5113,23.4533,23.4726,9000.0
2011-07-18 11:50:00,24.27,24.27,24.24,24.24,2100.0,23.463,23.463,23.434,23.434,2100.0
2011-07-18 12:00:00,24.25,24.27,24.22,24.22,7200.0,23.4436,23.463,23.4146,23.4146,7200.0
2011-07-18 12:10:00,24.24,24.27,24.24,24.27,2100.0,23.434,23.463,23.434,23.463,2100.0
2011-07-18 12:20:00,24.28,24.29,24.27,24.29,900.0,23.4726,23.4823,23.463,23.4823,900.0
2011-07-18 12:30:00,24.28,24.29,24.27,24.29,4200.0,23.4726,23.4823,23.463,23.4823,4200.0
2011-07-18 12:40:00,24.28,24.29,24.23,24.24,3900.0,23.4726,23.4823,23.4243,23.434,3900.0
2011-07-18 12:50:00,24.24,24.24,24.21,24.23,6300.0,23.434,23.434,23.405,23.4243,6300.0
2011-07-18 13:00:00,24.22,24.22,24.2,24.2,600.0,23.4146,23.4146,23.3953,23.3953,600.0
2011-07-18 13:10:00,24.2,24.2,24.17,24.17,7200.0,23.3953,23.3953,23.3663,23.3663,7200.0
2011-07-18 13:20:00,24.15,24.17,24.15,24.15,2400.0,23.347,23.3663,23.347,23.347,2400.0
2011-07-18 13:30:00,24.17,24.18,24.16,24.18,2400.0,23.3663,23.376,23.3566,23.376,2400.0
2011-07-18 13:40:00,24.17,24.2,24.17,24.2,2700.0,23.3663,23.3953,23.3663,23.3953,2700.0
2011-07-18 13:50:00,24.2,24.21,24.2,24.21,900.0,23.3953,23.405,23.3953,23.405,900.0
2011-07-18 14:00:00,24.27,24.28,24.27,24.27,2700.0,23.463,23.4726,23.463,23.463,2700.0
2011-07-18 14:10:00,24.28,24.28,24.27,24.27,900.0,23.4726,23.4726,23.463,23.463,900.0
2011-07-18 14:20:00,24.28,24.28,24.24,24.24,3300.0,23.4726,23.4726,23.434,23.434,3300.0
2011-07-18 14:30:00,24.24,24.24,24.21,24.22,3900.0,23.434,23.434,23.405,23.4146,3900.0
2011-07-18 14:40:00,24.23,24.23,24.22,24.23,5400.0,23.4243,23.4243,23.4146,23.4243,5400.0
2011-07-18 14:50:00,24.23,24.25,24.22,24.25,3600.0,23.4243,23.4436,23.4146,23.4436,3600.0
2011-07-18 15:00:00,24.26,24.31,24.26,24.29,5700.0,23.4533,23.5016,23.4533,23.4823,5700.0
2011-07-18 15:10:00,24.27,24.29,24.27,24.28,2100.0,23.463,23.4823,23.463,23.4726,2100.0
2011-07-18 15:20:00,24.28,24.29,24.27,24.29,10200.0,23.4726,23.4823,23.463,23.4823,10200.0
2011-07-18 15:30:00,24.29,24.35,24.29,24.35,8400.0,23.4823,23.5403,23.4823,23.5403,8400.0
2011-07-18 15:40:00,24.38,24.4,24.36,24.39,14100.0,23.5693,23.5886,23.55,23.579,14100.0
2011-07-18 15:50:00,24.38,24.41,24.37,24.39,27900.0,23.5693,23.5983,23.5596,23.579,27900.0
2011-07-19 09:30:00,24.53,24.66,24.53,24.65,16800.0,23.7143,23.84,23.7143,23.8303,16800.0
2011-07-19 09:40:00,24.69,24.77,24.69,24.73,9600.0,23.869,23.9463,23.869,23.9077,9600.0
2011-07-19 09:50:00,24.72,24.73,24.67,24.67,12000.0,23.898,23.9077,23.8497,23.8497,12000.0
2011-07-19 10:00:00,24.68,24.71,24.67,24.71,11400.0,23.8593,23.8883,23.8497,23.8883,11400.0
2011-07-19 10:10:00,24.71,24.73,24.71,24.73,5400.0,23.8883,23.9077,23.8883,23.9077,5400.0
2011-07-19 10:20:00,24.72,24.72,24.69,24.7,2100.0,23.898,23.898,23.869,23.8787,2100.0
2011-07-19 10:30:00,24.72,24.72,24.68,24.69,6900.0,23.898,23.898,23.8593,23.869,6900.0
2011-07-19 10:40:00,24.67,24.69,24.67,24.69,6000.0,23.8497,23.869,23.8497,23.869,6000.0
2011-07-19 10:50:00,24.68,24.7,24.65,24.65,11100.0,23.8593,23.8787,23.8303,23.8303,11100.0
2011-07-19 11:00:00,24.65,24.66,24.63,24.65,12300.0,23.8303,23.84,23.811,23.8303,12300.0
2011-07-19 11:10:00,24.64,24.68,24.64,24.66,8400.0,23.8207,23.8593,23.8207,23.84,8400.0
2011-07-19 11:20:00,24.66,24.69,24.66,24.67,11100.0,23.84,23.869,23.84,23.8497,11100.0
2011-07-19 11:30:00,24.66,24.68,24.59,24.59,13800.0,23.84,23.8593,23.7723,23.7723,13800.0
2011-07-19 11:40:00,24.59,24.6,24.57,24.59,12900.0,23.7723,23.782,23.753,23.7723,12900.0
2011-07-19 11:50:00,24.59,24.63,24.59,24.59,13500.0,23.7723,23.811,23.7723,23.7723,13500.0
2011-07-19 12:00:00,24.63,24.65,24.62,24.64,9600.0,23.811,23.8303,23.8013,23.8207,9600.0
2011-07-19 12:10:00,24.63,24.68,24.63,24.66,20400.0,23.811,23.8593,23.811,23.84,20400.0
2011-07-19 12:20:00,24.65,24.67,24.64,24.67,5400.0,23.8303,23.8497,23.8207,23.8497,5400.0
2011-07-19 12:30:00,24.67,24.7,24.67,24.68,23700.0,23.8497,23.8787,23.8497,23.8593,23700.0
2011-07-19 12:40:00,24.66,24.66,24.63,24.64,6600.0,23.84,23.84,23.811,23.8207,6600.0
2011-07-19 12:50:00,24.66,24.68,24.64,24.67,36900.0,23.84,23.8593,23.8207,23.8497,36900.0
2011-07-19 13:00:00,24.67,24.67,24.65,24.65,9000.0,23.8497,23.8497,23.8303,23.8303,9000.0
2011-07-19 13:10:00,24.66,24.69,24.64,24.69,9900.0,23.84,23.869,23.8207,23.869,9900.0
2011-07-19 13:20:00,24.67,24.69,24.66,24.69,5400.0,23.8497,23.869,23.84,23.869,5400.0
2011-07-19 13:30:00,24.69,24.75,24.67,24.75,13800.0,23.869,23.927,23.8497,23.927,13800.0
2011-07-19 13:40:00,24.72,24.77,24.7,24.73,8400.0,23.898,23.9463,23.8787,23.9077,8400.0
2011-07-19 13:50:00,24.73,24.74,24.71,24.72,9900.0,23.9077,23.9173,23.8883,23.898,9900.0
2011-07-19 14:00:00,24.72,24.73,24.7,24.73,8400.0,23.898,23.9077,23.8787,23.9077,8400.0
2011-07-19 14:10:00,24.73,24.74,24.7,24.7,10800.0,23.9077,23.9173,23.8787,23.8787,10800.0
2011-07-19 14:20:00,24.72,24.74,24.7,24.73,15000.0,23.898,23.9173,23.8787,23.9077,15000.0
2011-07-19 14:30:00,24.73,24.74,24.73,24.73,11700.0,23.9077,23.9173,23.9077,23.9077,11700.0
2011-07-19 14:40:00,24.73,24.79,24.73,24.79,25200.0,23.9077,23.9657,23.9077,23.9657,25200.0
2011-07-19 14:50:00,24.79,24.81,24.77,24.8,32100.0,23.9657,23.985,23.9463,23.9753,32100.0
2011-07-19 15:00:00,24.8,24.86,24.79,24.86,34500.0,23.9753,24.0333,23.9657,24.0333,34500.0
2011-07-19 15:10:00,24.86,24.88,24.86,24.86,36600.0,24.0333,24.0527,24.0333,24.0333,36600.0
2011-07-19 15:20:00,24.87,24.88,24.85,24.85,28200.0,24.043,24.0527,24.0237,24.0237,28200.0
2011-07-19 15:30:00,24.85,24.87,24.84,24.86,25200.0,24.0237,24.043,24.014,24.0333,25200.0
2011-07-19 15:40:00,24.86,24.86,24.84,24.85,22800.0,24.0333,24.0333,24.014,24.0237,22800.0
2011-07-19 15:50:00,24.84,24.86,24.83,24.85,43200.0,24.014,24.0333,24.0043,24.0237,43200.0
2011-07-20 09:30:00,24.92,24.97,24.73,24.73,15600.0,24.0914,24.1397,23.9077,23.9077,15600.0
2011-07-20 09:40:00,24.7,24.72,24.56,24.58,25200.0,23.8787,23.898,23.7433,23.7627,25200.0
2011-07-20 09:50:00,24.54,24.57,24.5,24.57,3900.0,23.724,23.753,23.6853,23.753,3900.0
2011-07-20 10:00:00,24.56,24.56,24.51,24.51,20400.0,23.7433,23.7433,23.695,23.695,20400.0
2011-07-20 10:10:00,24.5,24.52,24.41,24.41,7200.0,23.6853,23.7047,23.5983,23.5983,7200.0
2011-07-20 10:20:00,24.4,24.46,24.39,24.46,10800.0,23.5886,23.6466,23.579,23.6466,10800.0
2011-07-20 10:30:00,24.46,24.51,24.46,24.51,8400.0,23.6466,23.695,23.6466,23.695,8400.0
2011-07-20 10:40:00,24.52,24.52,24.52,24.52,1200.0,23.7047,23.7047,23.7047,23.7047,1200.0
2011-07-20 10:50:00,24.51,24.53,24.51,24.53,10500.0,23.695,23.7143,23.695,23.7143,10500.0
2011-07-20 11:00:00,24.54,24.54,24.52,24.52,3000.0,23.724,23.724,23.7047,23.7047,3000.0
2011-07-20 11:10:00,24.55,24.55,24.53,24.53,4500.0,23.7337,23.7337,23.7143,23.7143,4500.0
2011-07-20 11:20:00,24.56,24.56,24.53,24.53,36600.0,23.7433,23.7433,23.7143,23.7143,36600.0
2011-07-20 11:30:00,24.52,24.52,24.51,24.51,2700.0,23.7047,23.7047,23.695,23.695,2700.0
2011-07-20 11:40:00,24.51,24.53,24.47,24.48,5400.0,23.695,23.7143,23.6563,23.666,5400.0
2011-07-20 11:50:00,24.46,24.47,24.45,24.46,8400.0,23.6466,23.6563,23.637,23.6466,8400.0
2011-07-20 12:00:00,24.47,24.48,24.47,24.47,7500.0,23.6563,23.666,23.6563,23.6563,7500.0
2011-07-20 12:10:00,24.48,24.5,24.48,24.5,600.0,23.666,23.6853,23.666,23.6853,600.0
2011-07-20 12:20:00,24.49,24.49,24.48,24.48,600.0,23.6756,23.6756,23.666,23.666,600.0
2011-07-20 12:30:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-07-20 12:40:00,24.51,24.52,24.51,24.51,900.0,23.695,23.7047,23.695,23.695,900.0
2011-07-20 12:50:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2011-07-20 13:00:00,24.55,24.56,24.54,24.55,3600.0,23.7337,23.7433,23.724,23.7337,3600.0
2011-07-20 13:10:00,24.55,24.55,24.55,24.55,0.0,23.7337,23.7337,23.7337,23.7337,0.0
2011-07-20 13:20:00,24.56,24.57,24.56,24.57,600.0,23.7433,23.753,23.7433,23.753,600.0
2011-07-20 13:30:00,24.56,24.58,24.56,24.58,1800.0,23.7433,23.7627,23.7433,23.7627,1800.0
2011-07-20 13:40:00,24.58,24.58,24.57,24.57,600.0,23.7627,23.7627,23.753,23.753,600.0
2011-07-20 13:50:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-07-20 14:00:00,24.58,24.58,24.57,24.57,600.0,23.7627,23.7627,23.753,23.753,600.0
2011-07-20 14:10:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 14:20:00,24.57,24.57,24.57,24.57,900.0,23.753,23.753,23.753,23.753,900.0
2011-07-20 14:30:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 14:40:00,24.57,24.58,24.54,24.54,3600.0,23.753,23.7627,23.724,23.724,3600.0
2011-07-20 14:50:00,24.52,24.53,24.52,24.53,3000.0,23.7047,23.7143,23.7047,23.7143,3000.0
2011-07-20 15:00:00,24.54,24.55,24.53,24.55,5400.0,23.724,23.7337,23.7143,23.7337,5400.0
2011-07-20 15:10:00,24.55,24.56,24.53,24.53,4500.0,23.7337,23.7433,23.7143,23.7143,4500.0
2011-07-20 15:20:00,24.52,24.52,24.49,24.49,1800.0,23.7047,23.7047,23.6756,23.6756,1800.0
2011-07-20 15:30:00,24.51,24.51,24.49,24.51,2400.0,23.695,23.695,23.6756,23.695,2400.0
2011-07-20 15:40:00,24.53,24.54,24.49,24.5,6900.0,23.7143,23.724,23.6756,23.6853,6900.0
2011-07-20 15:50:00,24.49,24.51,24.48,24.48,131400.0,23.6756,23.695,23.666,23.666,131400.0
2011-07-21 09:30:00,24.61,24.64,24.57,24.58,13800.0,23.7917,23.8207,23.753,23.7627,13800.0
2011-07-21 09:40:00,24.58,24.72,24.58,24.72,15000.0,23.7627,23.898,23.7627,23.898,15000.0
2011-07-21 09:50:00,24.73,24.73,24.69,24.72,18000.0,23.9077,23.9077,23.869,23.898,18000.0
2011-07-21 10:00:00,24.71,24.88,24.71,24.88,4200.0,23.8883,24.0527,23.8883,24.0527,4200.0
2011-07-21 10:10:00,24.87,24.93,24.87,24.91,17400.0,24.043,24.101,24.043,24.0817,17400.0
2011-07-21 10:20:00,24.94,24.95,24.94,24.95,4500.0,24.1107,24.1204,24.1107,24.1204,4500.0
2011-07-21 10:30:00,24.95,24.98,24.95,24.96,4800.0,24.1204,24.1494,24.1204,24.13,4800.0
2011-07-21 10:40:00,24.96,24.96,24.93,24.94,4500.0,24.13,24.13,24.101,24.1107,4500.0
2011-07-21 10:50:00,24.94,24.94,24.91,24.91,2100.0,24.1107,24.1107,24.0817,24.0817,2100.0
2011-07-21 11:00:00,24.91,24.92,24.89,24.9,6300.0,24.0817,24.0914,24.0623,24.072,6300.0
2011-07-21 11:10:00,24.89,24.92,24.89,24.91,3600.0,24.0623,24.0914,24.0623,24.0817,3600.0
2011-07-21 11:20:00,24.9,24.9,24.84,24.84,4800.0,24.072,24.072,24.014,24.014,4800.0
2011-07-21 11:30:00,24.84,24.84,24.82,24.83,3000.0,24.014,24.014,23.9947,24.0043,3000.0
2011-07-21 11:40:00,24.8,24.8,24.74,24.76,5400.0,23.9753,23.9753,23.9173,23.9367,5400.0
2011-07-21 11:50:00,24.75,24.78,24.75,24.77,6900.0,23.927,23.956,23.927,23.9463,6900.0
2011-07-21 12:00:00,24.8,24.8,24.78,24.78,2400.0,23.9753,23.9753,23.956,23.956,2400.0
2011-07-21 12:10:00,24.77,24.78,24.76,24.76,4500.0,23.9463,23.956,23.9367,23.9367,4500.0
2011-07-21 12:20:00,24.77,24.77,24.76,24.76,900.0,23.9463,23.9463,23.9367,23.9367,900.0
2011-07-21 12:30:00,24.78,24.82,24.78,24.82,1200.0,23.956,23.9947,23.956,23.9947,1200.0
2011-07-21 12:40:00,24.84,24.88,24.84,24.87,4500.0,24.014,24.0527,24.014,24.043,4500.0
2011-07-21 12:50:00,24.87,24.87,24.8,24.82,3300.0,24.043,24.043,23.9753,23.9947,3300.0
2011-07-21 13:00:00,24.83,24.85,24.83,24.85,4200.0,24.0043,24.0237,24.0043,24.0237,4200.0
2011-07-21 13:10:00,24.85,24.89,24.84,24.89,12300.0,24.0237,24.0623,24.014,24.0623,12300.0
2011-07-21 13:20:00,24.9,24.97,24.9,24.97,172200.0,24.072,24.1397,24.072,24.1397,172200.0
2011-07-21 13:30:00,24.97,25.02,24.97,25.02,310500.0,24.1397,24.188,24.1397,24.188,310500.0
2011-07-21 13:40:00,25.01,25.01,24.96,24.96,17100.0,24.1784,24.1784,24.13,24.13,17100.0
2011-07-21 13:50:00,24.95,24.96,24.93,24.96,3000.0,24.1204,24.13,24.101,24.13,3000.0
2011-07-21 14:00:00,24.98,24.98,24.95,24.95,2100.0,24.1494,24.1494,24.1204,24.1204,2100.0
2011-07-21 14:10:00,24.95,24.96,24.94,24.94,4200.0,24.1204,24.13,24.1107,24.1107,4200.0
2011-07-21 14:20:00,24.93,24.96,24.93,24.96,1500.0,24.101,24.13,24.101,24.13,1500.0
2011-07-21 14:30:00,24.96,24.99,24.96,24.99,4500.0,24.13,24.159,24.13,24.159,4500.0
2011-07-21 14:40:00,24.99,25.0,24.97,24.98,3000.0,24.159,24.1687,24.1397,24.1494,3000.0
2011-07-21 14:50:00,24.97,24.97,24.97,24.97,1200.0,24.1397,24.1397,24.1397,24.1397,1200.0
2011-07-21 15:00:00,24.95,24.96,24.92,24.92,5400.0,24.1204,24.13,24.0914,24.0914,5400.0
2011-07-21 15:10:00,24.91,24.94,24.91,24.94,3900.0,24.0817,24.1107,24.0817,24.1107,3900.0
2011-07-21 15:20:00,24.93,24.95,24.93,24.95,21000.0,24.101,24.1204,24.101,24.1204,21000.0
2011-07-21 15:30:00,24.95,24.95,24.9,24.9,7800.0,24.1204,24.1204,24.072,24.072,7800.0
2011-07-21 15:40:00,24.9,24.92,24.89,24.9,7500.0,24.072,24.0914,24.0623,24.072,7500.0
2011-07-21 15:50:00,24.9,24.92,24.89,24.91,104700.0,24.072,24.0914,24.0623,24.0817,104700.0
2011-07-22 09:30:00,24.94,25.1,24.94,25.07,130200.0,24.1107,24.2654,24.1107,24.2364,130200.0
2011-07-22 09:40:00,25.06,25.06,24.99,25.0,95100.0,24.2267,24.2267,24.159,24.1687,95100.0
2011-07-22 09:50:00,25.01,25.03,24.98,25.0,29400.0,24.1784,24.1977,24.1494,24.1687,29400.0
2011-07-22 10:00:00,25.0,25.05,24.97,25.05,4800.0,24.1687,24.217,24.1397,24.217,4800.0
2011-07-22 10:10:00,25.04,25.06,25.01,25.01,2400.0,24.2074,24.2267,24.1784,24.1784,2400.0
2011-07-22 10:20:00,24.97,24.97,24.93,24.94,3300.0,24.1397,24.1397,24.101,24.1107,3300.0
2011-07-22 10:30:00,24.92,24.97,24.92,24.97,7800.0,24.0914,24.1397,24.0914,24.1397,7800.0
2011-07-22 10:40:00,24.99,25.04,24.99,25.04,3600.0,24.159,24.2074,24.159,24.2074,3600.0
2011-07-22 10:50:00,25.03,25.03,25.02,25.02,2400.0,24.1977,24.1977,24.188,24.188,2400.0
2011-07-22 11:00:00,25.04,25.04,25.04,25.04,900.0,24.2074,24.2074,24.2074,24.2074,900.0
2011-07-22 11:10:00,25.05,25.05,25.04,25.04,2700.0,24.217,24.217,24.2074,24.2074,2700.0
2011-07-22 11:20:00,25.04,25.04,25.01,25.03,2700.0,24.2074,24.2074,24.1784,24.1977,2700.0
2011-07-22 11:30:00,25.0,25.04,25.0,25.04,5100.0,24.1687,24.2074,24.1687,24.2074,5100.0
2011-07-22 11:40:00,25.06,25.07,25.05,25.07,2700.0,24.2267,24.2364,24.217,24.2364,2700.0
2011-07-22 11:50:00,25.07,25.08,25.07,25.08,18900.0,24.2364,24.246,24.2364,24.246,18900.0
2011-07-22 12:00:00,25.06,25.1,25.06,25.1,4200.0,24.2267,24.2654,24.2267,24.2654,4200.0
2011-07-22 12:10:00,25.11,25.12,25.11,25.11,1800.0,24.275,24.2847,24.275,24.275,1800.0
2011-07-22 12:20:00,25.11,25.13,25.11,25.13,51900.0,24.275,24.2944,24.275,24.2944,51900.0
2011-07-22 12:30:00,25.12,25.17,25.12,25.15,128700.0,24.2847,24.333,24.2847,24.3137,128700.0
2011-07-22 12:40:00,25.16,25.16,25.16,25.16,4200.0,24.3234,24.3234,24.3234,24.3234,4200.0
2011-07-22 12:50:00,25.17,25.2,25.17,25.19,9300.0,24.333,24.362,24.333,24.3524,9300.0
2011-07-22 13:00:00,25.19,25.19,25.19,25.19,2400.0,24.3524,24.3524,24.3524,24.3524,2400.0
2011-07-22 13:10:00,25.17,25.18,25.17,25.18,2400.0,24.333,24.3427,24.333,24.3427,2400.0
2011-07-22 13:20:00,25.18,25.18,25.17,25.17,1500.0,24.3427,24.3427,24.333,24.333,1500.0
2011-07-22 13:30:00,25.18,25.18,25.17,25.17,1200.0,24.3427,24.3427,24.333,24.333,1200.0
2011-07-22 13:40:00,25.18,25.18,25.16,25.16,1800.0,24.3427,24.3427,24.3234,24.3234,1800.0
2011-07-22 13:50:00,25.17,25.19,25.17,25.19,35700.0,24.333,24.3524,24.333,24.3524,35700.0
2011-07-22 14:00:00,25.19,25.19,25.17,25.19,6000.0,24.3524,24.3524,24.333,24.3524,6000.0
2011-07-22 14:10:00,25.19,25.19,25.18,25.18,3600.0,24.3524,24.3524,24.3427,24.3427,3600.0
2011-07-22 14:20:00,25.17,25.17,25.16,25.16,4800.0,24.333,24.333,24.3234,24.3234,4800.0
2011-07-22 14:30:00,25.17,25.18,25.17,25.18,4800.0,24.333,24.3427,24.333,24.3427,4800.0
2011-07-22 14:40:00,25.19,25.19,25.18,25.18,5100.0,24.3524,24.3524,24.3427,24.3427,5100.0
2011-07-22 14:50:00,25.18,25.19,25.17,25.18,4500.0,24.3427,24.3524,24.333,24.3427,4500.0
2011-07-22 15:00:00,25.19,25.21,25.19,25.2,4200.0,24.3524,24.3717,24.3524,24.362,4200.0
2011-07-22 15:10:00,25.2,25.21,25.18,25.19,8700.0,24.362,24.3717,24.3427,24.3524,8700.0
2011-07-22 15:20:00,25.2,25.2,25.17,25.17,5100.0,24.362,24.362,24.333,24.333,5100.0
2011-07-22 15:30:00,25.17,25.18,25.15,25.15,15000.0,24.333,24.3427,24.3137,24.3137,15000.0
2011-07-22 15:40:00,25.15,25.19,25.13,25.19,14100.0,24.3137,24.3524,24.2944,24.3524,14100.0
2011-07-22 15:50:00,25.19,25.19,25.16,25.17,35100.0,24.3524,24.3524,24.3234,24.333,35100.0
2011-07-25 09:30:00,24.98,24.98,24.78,24.84,12600.0,24.1494,24.1494,23.956,24.014,12600.0
2011-07-25 09:40:00,24.81,24.81,24.66,24.74,9000.0,23.985,23.985,23.84,23.9173,9000.0
2011-07-25 09:50:00,24.71,24.75,24.71,24.75,4500.0,23.8883,23.927,23.8883,23.927,4500.0
2011-07-25 10:00:00,24.76,24.78,24.76,24.78,38700.0,23.9367,23.956,23.9367,23.956,38700.0
2011-07-25 10:10:00,24.8,24.8,24.77,24.77,26400.0,23.9753,23.9753,23.9463,23.9463,26400.0
2011-07-25 10:20:00,24.77,24.79,24.75,24.75,12600.0,23.9463,23.9657,23.927,23.927,12600.0
2011-07-25 10:30:00,24.76,24.76,24.72,24.74,3900.0,23.9367,23.9367,23.898,23.9173,3900.0
2011-07-25 10:40:00,24.74,24.8,24.74,24.77,8400.0,23.9173,23.9753,23.9173,23.9463,8400.0
2011-07-25 10:50:00,24.77,24.77,24.74,24.75,4500.0,23.9463,23.9463,23.9173,23.927,4500.0
2011-07-25 11:00:00,24.77,24.79,24.76,24.77,6600.0,23.9463,23.9657,23.9367,23.9463,6600.0
2011-07-25 11:10:00,24.76,24.77,24.76,24.76,3600.0,23.9367,23.9463,23.9367,23.9367,3600.0
2011-07-25 11:20:00,24.76,24.82,24.76,24.82,34500.0,23.9367,23.9947,23.9367,23.9947,34500.0
2011-07-25 11:30:00,24.82,24.83,24.81,24.83,17700.0,23.9947,24.0043,23.985,24.0043,17700.0
2011-07-25 11:40:00,24.82,24.83,24.81,24.81,8100.0,23.9947,24.0043,23.985,23.985,8100.0
2011-07-25 11:50:00,24.8,24.8,24.78,24.79,2700.0,23.9753,23.9753,23.956,23.9657,2700.0
2011-07-25 12:00:00,24.79,24.79,24.77,24.79,1500.0,23.9657,23.9657,23.9463,23.9657,1500.0
2011-07-25 12:10:00,24.78,24.8,24.78,24.79,2100.0,23.956,23.9753,23.956,23.9657,2100.0
2011-07-25 12:20:00,24.79,24.81,24.79,24.81,21600.0,23.9657,23.985,23.9657,23.985,21600.0
2011-07-25 12:30:00,24.81,24.83,24.81,24.83,31500.0,23.985,24.0043,23.985,24.0043,31500.0
2011-07-25 12:40:00,24.83,24.83,24.83,24.83,600.0,24.0043,24.0043,24.0043,24.0043,600.0
2011-07-25 12:50:00,24.83,24.84,24.83,24.84,600.0,24.0043,24.014,24.0043,24.014,600.0
2011-07-25 13:00:00,24.83,24.83,24.83,24.83,3600.0,24.0043,24.0043,24.0043,24.0043,3600.0
2011-07-25 13:10:00,24.82,24.82,24.81,24.82,1800.0,23.9947,23.9947,23.985,23.9947,1800.0
2011-07-25 13:20:00,24.83,24.83,24.82,24.83,1200.0,24.0043,24.0043,23.9947,24.0043,1200.0
2011-07-25 13:30:00,24.83,24.84,24.82,24.82,5400.0,24.0043,24.014,23.9947,23.9947,5400.0
2011-07-25 13:40:00,24.83,24.83,24.8,24.8,2100.0,24.0043,24.0043,23.9753,23.9753,2100.0
2011-07-25 13:50:00,24.79,24.8,24.79,24.8,1200.0,23.9657,23.9753,23.9657,23.9753,1200.0
2011-07-25 14:00:00,24.8,24.81,24.8,24.81,2700.0,23.9753,23.985,23.9753,23.985,2700.0
2011-07-25 14:10:00,24.81,24.83,24.81,24.82,2700.0,23.985,24.0043,23.985,23.9947,2700.0
2011-07-25 14:20:00,24.82,24.82,24.8,24.8,1500.0,23.9947,23.9947,23.9753,23.9753,1500.0
2011-07-25 14:30:00,24.8,24.8,24.77,24.77,3000.0,23.9753,23.9753,23.9463,23.9463,3000.0
2011-07-25 14:40:00,24.76,24.77,24.75,24.75,4200.0,23.9367,23.9463,23.927,23.927,4200.0
2011-07-25 14:50:00,24.75,24.75,24.74,24.74,900.0,23.927,23.927,23.9173,23.9173,900.0
2011-07-25 15:00:00,24.7,24.7,24.66,24.66,2700.0,23.8787,23.8787,23.84,23.84,2700.0
2011-07-25 15:10:00,24.64,24.67,24.62,24.66,64800.0,23.8207,23.8497,23.8013,23.84,64800.0
2011-07-25 15:20:00,24.64,24.64,24.59,24.6,2400.0,23.8207,23.8207,23.7723,23.782,2400.0
2011-07-25 15:30:00,24.6,24.62,24.6,24.62,5400.0,23.782,23.8013,23.782,23.8013,5400.0
2011-07-25 15:40:00,24.62,24.62,24.56,24.56,17400.0,23.8013,23.8013,23.7433,23.7433,17400.0
2011-07-25 15:50:00,24.56,24.56,24.53,24.54,50100.0,23.7433,23.7433,23.7143,23.724,50100.0
2011-07-26 09:30:00,24.53,24.53,24.37,24.37,11700.0,23.7143,23.7143,23.5596,23.5596,11700.0
2011-07-26 09:40:00,24.37,24.43,24.35,24.35,9600.0,23.5596,23.6176,23.5403,23.5403,9600.0
2011-07-26 09:50:00,24.35,24.35,24.29,24.29,11100.0,23.5403,23.5403,23.4823,23.4823,11100.0
2011-07-26 10:00:00,24.29,24.33,24.19,24.2,25200.0,23.4823,23.521,23.3856,23.3953,25200.0
2011-07-26 10:10:00,24.24,24.27,24.23,24.24,9000.0,23.434,23.463,23.4243,23.434,9000.0
2011-07-26 10:20:00,24.23,24.24,24.23,24.24,900.0,23.4243,23.434,23.4243,23.434,900.0
2011-07-26 10:30:00,24.24,24.24,24.23,24.23,1500.0,23.434,23.434,23.4243,23.4243,1500.0
2011-07-26 10:40:00,24.26,24.26,24.25,24.26,5700.0,23.4533,23.4533,23.4436,23.4533,5700.0
2011-07-26 10:50:00,24.27,24.27,24.27,24.27,600.0,23.463,23.463,23.463,23.463,600.0
2011-07-26 11:00:00,24.28,24.34,24.27,24.34,16800.0,23.4726,23.5306,23.463,23.5306,16800.0
2011-07-26 11:10:00,24.34,24.35,24.34,24.34,6000.0,23.5306,23.5403,23.5306,23.5306,6000.0
2011-07-26 11:20:00,24.34,24.34,24.33,24.34,6000.0,23.5306,23.5306,23.521,23.5306,6000.0
2011-07-26 11:30:00,24.33,24.33,24.29,24.29,11100.0,23.521,23.521,23.4823,23.4823,11100.0
2011-07-26 11:40:00,24.3,24.31,24.28,24.3,49200.0,23.492,23.5016,23.4726,23.492,49200.0
2011-07-26 11:50:00,24.31,24.33,24.31,24.33,3000.0,23.5016,23.521,23.5016,23.521,3000.0
2011-07-26 12:00:00,24.33,24.35,24.33,24.35,6600.0,23.521,23.5403,23.521,23.5403,6600.0
2011-07-26 12:10:00,24.34,24.38,24.34,24.38,68700.0,23.5306,23.5693,23.5306,23.5693,68700.0
2011-07-26 12:20:00,24.4,24.4,24.4,24.4,5700.0,23.5886,23.5886,23.5886,23.5886,5700.0
2011-07-26 12:30:00,24.4,24.41,24.4,24.41,5100.0,23.5886,23.5983,23.5886,23.5983,5100.0
2011-07-26 12:40:00,24.41,24.41,24.37,24.37,8400.0,23.5983,23.5983,23.5596,23.5596,8400.0
2011-07-26 12:50:00,24.37,24.41,24.37,24.41,6000.0,23.5596,23.5983,23.5596,23.5983,6000.0
2011-07-26 13:00:00,24.41,24.44,24.41,24.41,14400.0,23.5983,23.6273,23.5983,23.5983,14400.0
2011-07-26 13:10:00,24.4,24.41,24.39,24.39,7800.0,23.5886,23.5983,23.579,23.579,7800.0
2011-07-26 13:20:00,24.36,24.36,24.36,24.36,2400.0,23.55,23.55,23.55,23.55,2400.0
2011-07-26 13:30:00,24.38,24.38,24.36,24.36,900.0,23.5693,23.5693,23.55,23.55,900.0
2011-07-26 13:40:00,24.36,24.36,24.35,24.35,900.0,23.55,23.55,23.5403,23.5403,900.0
2011-07-26 13:50:00,24.36,24.38,24.36,24.38,3900.0,23.55,23.5693,23.55,23.5693,3900.0
2011-07-26 14:00:00,24.38,24.41,24.38,24.41,4500.0,23.5693,23.5983,23.5693,23.5983,4500.0
2011-07-26 14:10:00,24.46,24.46,24.46,24.46,900.0,23.6466,23.6466,23.6466,23.6466,900.0
2011-07-26 14:20:00,24.46,24.46,24.41,24.41,67200.0,23.6466,23.6466,23.5983,23.5983,67200.0
2011-07-26 14:30:00,24.42,24.42,24.42,24.42,2100.0,23.608,23.608,23.608,23.608,2100.0
2011-07-26 14:40:00,24.41,24.41,24.39,24.39,8700.0,23.5983,23.5983,23.579,23.579,8700.0
2011-07-26 14:50:00,24.4,24.4,24.39,24.39,11100.0,23.5886,23.5886,23.579,23.579,11100.0
2011-07-26 15:00:00,24.36,24.37,24.36,24.36,2400.0,23.55,23.5596,23.55,23.55,2400.0
2011-07-26 15:10:00,24.37,24.37,24.33,24.35,11100.0,23.5596,23.5596,23.521,23.5403,11100.0
2011-07-26 15:20:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-07-26 15:30:00,24.35,24.35,24.31,24.31,21600.0,23.5403,23.5403,23.5016,23.5016,21600.0
2011-07-26 15:40:00,24.31,24.31,24.26,24.26,6900.0,23.5016,23.5016,23.4533,23.4533,6900.0
2011-07-26 15:50:00,24.24,24.25,24.23,24.25,34200.0,23.434,23.4436,23.4243,23.4436,34200.0
2011-07-27 09:30:00,24.08,24.15,24.05,24.05,24300.0,23.2793,23.347,23.2503,23.2503,24300.0
2011-07-27 09:40:00,24.0,24.02,23.99,24.02,4800.0,23.2019,23.2213,23.1923,23.2213,4800.0
2011-07-27 09:50:00,24.02,24.02,23.94,23.96,23700.0,23.2213,23.2213,23.1439,23.1633,23700.0
2011-07-27 10:00:00,23.94,23.94,23.77,23.77,17400.0,23.1439,23.1439,22.9796,22.9796,17400.0
2011-07-27 10:10:00,23.73,23.77,23.73,23.75,9600.0,22.9409,22.9796,22.9409,22.9603,9600.0
2011-07-27 10:20:00,23.72,23.72,23.61,23.62,76200.0,22.9313,22.9313,22.8249,22.8346,76200.0
2011-07-27 10:30:00,23.6,23.6,23.55,23.59,29100.0,22.8152,22.8152,22.7669,22.8056,29100.0
2011-07-27 10:40:00,23.59,23.6,23.57,23.58,4800.0,22.8056,22.8152,22.7862,22.7959,4800.0
2011-07-27 10:50:00,23.6,23.73,23.6,23.73,18000.0,22.8152,22.9409,22.8152,22.9409,18000.0
2011-07-27 11:00:00,23.72,23.74,23.71,23.73,10800.0,22.9313,22.9506,22.9216,22.9409,10800.0
2011-07-27 11:10:00,23.73,23.77,23.73,23.77,12900.0,22.9409,22.9796,22.9409,22.9796,12900.0
2011-07-27 11:20:00,23.8,23.83,23.79,23.83,16200.0,23.0086,23.0376,22.9989,23.0376,16200.0
2011-07-27 11:30:00,23.88,23.88,23.81,23.81,1500.0,23.0859,23.0859,23.0183,23.0183,1500.0
2011-07-27 11:40:00,23.85,23.86,23.85,23.86,1200.0,23.0569,23.0666,23.0569,23.0666,1200.0
2011-07-27 11:50:00,23.81,23.81,23.76,23.76,7800.0,23.0183,23.0183,22.9699,22.9699,7800.0
2011-07-27 12:00:00,23.77,23.77,23.71,23.71,6300.0,22.9796,22.9796,22.9216,22.9216,6300.0
2011-07-27 12:10:00,23.73,23.76,23.72,23.76,8700.0,22.9409,22.9699,22.9313,22.9699,8700.0
2011-07-27 12:20:00,23.75,23.76,23.7,23.7,9600.0,22.9603,22.9699,22.9119,22.9119,9600.0
2011-07-27 12:30:00,23.7,23.7,23.67,23.69,4800.0,22.9119,22.9119,22.8829,22.9023,4800.0
2011-07-27 12:40:00,23.69,23.74,23.69,23.74,7500.0,22.9023,22.9506,22.9023,22.9506,7500.0
2011-07-27 12:50:00,23.75,23.76,23.72,23.72,2100.0,22.9603,22.9699,22.9313,22.9313,2100.0
2011-07-27 13:00:00,23.72,23.74,23.72,23.74,4800.0,22.9313,22.9506,22.9313,22.9506,4800.0
2011-07-27 13:10:00,23.73,23.74,23.68,23.69,3600.0,22.9409,22.9506,22.8926,22.9023,3600.0
2011-07-27 13:20:00,23.69,23.69,23.66,23.67,60600.0,22.9023,22.9023,22.8732,22.8829,60600.0
2011-07-27 13:30:00,23.67,23.68,23.67,23.67,101700.0,22.8829,22.8926,22.8829,22.8829,101700.0
2011-07-27 13:40:00,23.68,23.71,23.68,23.7,33300.0,22.8926,22.9216,22.8926,22.9119,33300.0
2011-07-27 13:50:00,23.7,23.7,23.68,23.69,6300.0,22.9119,22.9119,22.8926,22.9023,6300.0
2011-07-27 14:00:00,23.65,23.67,23.64,23.66,8100.0,22.8636,22.8829,22.8539,22.8732,8100.0
2011-07-27 14:10:00,23.65,23.65,23.6,23.6,9300.0,22.8636,22.8636,22.8152,22.8152,9300.0
2011-07-27 14:20:00,23.59,23.59,23.55,23.55,2400.0,22.8056,22.8056,22.7669,22.7669,2400.0
2011-07-27 14:30:00,23.55,23.55,23.52,23.54,56400.0,22.7669,22.7669,22.7379,22.7572,56400.0
2011-07-27 14:40:00,23.54,23.59,23.54,23.58,27900.0,22.7572,22.8056,22.7572,22.7959,27900.0
2011-07-27 14:50:00,23.58,23.6,23.56,23.57,4800.0,22.7959,22.8152,22.7766,22.7862,4800.0
2011-07-27 15:00:00,23.58,23.59,23.54,23.55,3000.0,22.7959,22.8056,22.7572,22.7669,3000.0
2011-07-27 15:10:00,23.52,23.53,23.5,23.5,7500.0,22.7379,22.7476,22.7186,22.7186,7500.0
2011-07-27 15:20:00,23.51,23.54,23.47,23.54,7500.0,22.7282,22.7572,22.6896,22.7572,7500.0
2011-07-27 15:30:00,23.56,23.62,23.55,23.61,22200.0,22.7766,22.8346,22.7669,22.8249,22200.0
2011-07-27 15:40:00,23.61,23.61,23.57,23.59,50100.0,22.8249,22.8249,22.7862,22.8056,50100.0
2011-07-27 15:50:00,23.58,23.58,23.54,23.56,52500.0,22.7959,22.7959,22.7572,22.7766,52500.0
2011-07-28 09:30:00,23.49,23.64,23.49,23.64,3300.0,22.7089,22.8539,22.7089,22.8539,3300.0
2011-07-28 09:40:00,23.62,23.76,23.61,23.76,25800.0,22.8346,22.9699,22.8249,22.9699,25800.0
2011-07-28 09:50:00,23.75,23.81,23.75,23.8,7500.0,22.9603,23.0183,22.9603,23.0086,7500.0
2011-07-28 10:00:00,23.8,23.96,23.79,23.96,10200.0,23.0086,23.1633,22.9989,23.1633,10200.0
2011-07-28 10:10:00,23.98,24.01,23.97,24.0,3300.0,23.1826,23.2116,23.1729,23.2019,3300.0
2011-07-28 10:20:00,23.98,23.99,23.97,23.97,2100.0,23.1826,23.1923,23.1729,23.1729,2100.0
2011-07-28 10:30:00,24.04,24.04,23.98,23.98,1500.0,23.2406,23.2406,23.1826,23.1826,1500.0
2011-07-28 10:40:00,23.97,23.99,23.97,23.98,2400.0,23.1729,23.1923,23.1729,23.1826,2400.0
2011-07-28 10:50:00,23.96,23.97,23.94,23.95,46500.0,23.1633,23.1729,23.1439,23.1536,46500.0
2011-07-28 11:00:00,23.93,23.98,23.91,23.97,11400.0,23.1343,23.1826,23.1149,23.1729,11400.0
2011-07-28 11:10:00,23.95,23.99,23.95,23.99,3300.0,23.1536,23.1923,23.1536,23.1923,3300.0
2011-07-28 11:20:00,24.05,24.07,24.05,24.07,600.0,23.2503,23.2696,23.2503,23.2696,600.0
2011-07-28 11:30:00,24.07,24.09,24.05,24.06,6300.0,23.2696,23.289,23.2503,23.2599,6300.0
2011-07-28 11:40:00,24.06,24.08,24.06,24.08,900.0,23.2599,23.2793,23.2599,23.2793,900.0
2011-07-28 11:50:00,24.06,24.07,24.04,24.05,5100.0,23.2599,23.2696,23.2406,23.2503,5100.0
2011-07-28 12:00:00,24.06,24.08,24.05,24.07,5100.0,23.2599,23.2793,23.2503,23.2696,5100.0
2011-07-28 12:10:00,24.05,24.05,24.04,24.04,900.0,23.2503,23.2503,23.2406,23.2406,900.0
2011-07-28 12:20:00,24.01,24.03,24.0,24.01,5100.0,23.2116,23.2309,23.2019,23.2116,5100.0
2011-07-28 12:30:00,24.01,24.04,24.01,24.01,3900.0,23.2116,23.2406,23.2116,23.2116,3900.0
2011-07-28 12:40:00,23.99,24.0,23.98,23.98,3300.0,23.1923,23.2019,23.1826,23.1826,3300.0
2011-07-28 12:50:00,23.98,23.98,23.96,23.96,8400.0,23.1826,23.1826,23.1633,23.1633,8400.0
2011-07-28 13:00:00,23.96,23.96,23.95,23.95,900.0,23.1633,23.1633,23.1536,23.1536,900.0
2011-07-28 13:10:00,23.95,23.95,23.9,23.9,6900.0,23.1536,23.1536,23.1053,23.1053,6900.0
2011-07-28 13:20:00,23.87,23.87,23.85,23.87,9300.0,23.0763,23.0763,23.0569,23.0763,9300.0
2011-07-28 13:30:00,23.86,23.88,23.86,23.88,900.0,23.0666,23.0859,23.0666,23.0859,900.0
2011-07-28 13:40:00,23.89,23.9,23.87,23.87,7500.0,23.0956,23.1053,23.0763,23.0763,7500.0
2011-07-28 13:50:00,23.87,23.87,23.83,23.83,4200.0,23.0763,23.0763,23.0376,23.0376,4200.0
2011-07-28 14:00:00,23.83,23.83,23.77,23.77,5400.0,23.0376,23.0376,22.9796,22.9796,5400.0
2011-07-28 14:10:00,23.75,23.75,23.72,23.75,15000.0,22.9603,22.9603,22.9313,22.9603,15000.0
2011-07-28 14:20:00,23.74,23.74,23.71,23.72,8100.0,22.9506,22.9506,22.9216,22.9313,8100.0
2011-07-28 14:30:00,23.72,23.72,23.61,23.61,20400.0,22.9313,22.9313,22.8249,22.8249,20400.0
2011-07-28 14:40:00,23.61,23.63,23.6,23.63,12000.0,22.8249,22.8442,22.8152,22.8442,12000.0
2011-07-28 14:50:00,23.64,23.69,23.64,23.69,3600.0,22.8539,22.9023,22.8539,22.9023,3600.0
2011-07-28 15:00:00,23.67,23.68,23.66,23.68,6600.0,22.8829,22.8926,22.8732,22.8926,6600.0
2011-07-28 15:10:00,23.66,23.67,23.63,23.64,5100.0,22.8732,22.8829,22.8442,22.8539,5100.0
2011-07-28 15:20:00,23.64,23.64,23.59,23.59,17400.0,22.8539,22.8539,22.8056,22.8056,17400.0
2011-07-28 15:30:00,23.59,23.61,23.55,23.59,56700.0,22.8056,22.8249,22.7669,22.8056,56700.0
2011-07-28 15:40:00,23.59,23.59,23.53,23.56,92700.0,22.8056,22.8056,22.7476,22.7766,92700.0
2011-07-28 15:50:00,23.55,23.56,23.53,23.56,63300.0,22.7669,22.7766,22.7476,22.7766,63300.0
2011-07-29 09:30:00,23.32,23.37,23.14,23.17,50100.0,22.5446,22.5929,22.3705,22.3995,50100.0
2011-07-29 09:40:00,23.17,23.2,23.06,23.15,18600.0,22.3995,22.4285,22.2932,22.3802,18600.0
2011-07-29 09:50:00,23.13,23.21,23.13,23.21,13200.0,22.3609,22.4382,22.3609,22.4382,13200.0
2011-07-29 10:00:00,23.2,23.28,23.19,23.28,7200.0,22.4285,22.5059,22.4189,22.5059,7200.0
2011-07-29 10:10:00,23.27,23.28,23.22,23.22,80400.0,22.4962,22.5059,22.4479,22.4479,80400.0
2011-07-29 10:20:00,23.24,23.28,23.24,23.26,2700.0,22.4672,22.5059,22.4672,22.4865,2700.0
2011-07-29 10:30:00,23.27,23.34,23.27,23.32,7200.0,22.4962,22.5639,22.4962,22.5446,7200.0
2011-07-29 10:40:00,23.33,23.36,23.28,23.36,2700.0,22.5542,22.5832,22.5059,22.5832,2700.0
2011-07-29 10:50:00,23.4,23.64,23.4,23.64,8700.0,22.6219,22.8539,22.6219,22.8539,8700.0
2011-07-29 11:00:00,23.62,23.74,23.62,23.74,18300.0,22.8346,22.9506,22.8346,22.9506,18300.0
2011-07-29 11:10:00,23.77,23.83,23.73,23.82,31500.0,22.9796,23.0376,22.9409,23.0279,31500.0
2011-07-29 11:20:00,23.82,23.85,23.79,23.79,76200.0,23.0279,23.0569,22.9989,22.9989,76200.0
2011-07-29 11:30:00,23.77,23.78,23.74,23.74,5400.0,22.9796,22.9893,22.9506,22.9506,5400.0
2011-07-29 11:40:00,23.75,23.77,23.69,23.69,5700.0,22.9603,22.9796,22.9023,22.9023,5700.0
2011-07-29 11:50:00,23.68,23.72,23.67,23.67,53400.0,22.8926,22.9313,22.8829,22.8829,53400.0
2011-07-29 12:00:00,23.67,23.68,23.6,23.61,22500.0,22.8829,22.8926,22.8152,22.8249,22500.0
2011-07-29 12:10:00,23.62,23.62,23.56,23.57,5700.0,22.8346,22.8346,22.7766,22.7862,5700.0
2011-07-29 12:20:00,23.57,23.64,23.57,23.61,3600.0,22.7862,22.8539,22.7862,22.8249,3600.0
2011-07-29 12:30:00,23.61,23.64,23.58,23.64,11700.0,22.8249,22.8539,22.7959,22.8539,11700.0
2011-07-29 12:40:00,23.62,23.65,23.6,23.6,24900.0,22.8346,22.8636,22.8152,22.8152,24900.0
2011-07-29 12:50:00,23.6,23.64,23.6,23.62,6600.0,22.8152,22.8539,22.8152,22.8346,6600.0
2011-07-29 13:00:00,23.63,23.66,23.61,23.65,4500.0,22.8442,22.8732,22.8249,22.8636,4500.0
2011-07-29 13:10:00,23.65,23.65,23.63,23.64,2400.0,22.8636,22.8636,22.8442,22.8539,2400.0
2011-07-29 13:20:00,23.67,23.69,23.67,23.67,66600.0,22.8829,22.9023,22.8829,22.8829,66600.0
2011-07-29 13:30:00,23.67,23.71,23.67,23.71,4200.0,22.8829,22.9216,22.8829,22.9216,4200.0
2011-07-29 13:40:00,23.75,23.83,23.73,23.83,13800.0,22.9603,23.0376,22.9409,23.0376,13800.0
2011-07-29 13:50:00,23.81,23.81,23.8,23.8,600.0,23.0183,23.0183,23.0086,23.0086,600.0
2011-07-29 14:00:00,23.82,23.83,23.81,23.83,4800.0,23.0279,23.0376,23.0183,23.0376,4800.0
2011-07-29 14:10:00,23.85,23.85,23.8,23.8,5700.0,23.0569,23.0569,23.0086,23.0086,5700.0
2011-07-29 14:20:00,23.78,23.78,23.73,23.73,1800.0,22.9893,22.9893,22.9409,22.9409,1800.0
2011-07-29 14:30:00,23.73,23.76,23.7,23.76,4500.0,22.9409,22.9699,22.9119,22.9699,4500.0
2011-07-29 14:40:00,23.76,23.78,23.76,23.76,1200.0,22.9699,22.9893,22.9699,22.9699,1200.0
2011-07-29 14:50:00,23.77,23.81,23.77,23.81,3300.0,22.9796,23.0183,22.9796,23.0183,3300.0
2011-07-29 15:00:00,23.77,23.77,23.75,23.75,3000.0,22.9796,22.9796,22.9603,22.9603,3000.0
2011-07-29 15:10:00,23.81,23.83,23.78,23.81,11100.0,23.0183,23.0376,22.9893,23.0183,11100.0
2011-07-29 15:20:00,23.81,23.81,23.74,23.74,8400.0,23.0183,23.0183,22.9506,22.9506,8400.0
2011-07-29 15:30:00,23.74,23.76,23.72,23.76,7500.0,22.9506,22.9699,22.9313,22.9699,7500.0
2011-07-29 15:40:00,23.77,23.77,23.71,23.73,23100.0,22.9796,22.9796,22.9216,22.9409,23100.0
2011-07-29 15:50:00,23.73,23.75,23.68,23.72,92400.0,22.9409,22.9603,22.8926,22.9313,92400.0
2011-08-01 09:30:00,24.08,24.17,23.95,24.0,30300.0,23.2793,23.3663,23.1536,23.2019,30300.0
2011-08-01 09:40:00,23.98,23.98,23.81,23.82,10800.0,23.1826,23.1826,23.0183,23.0279,10800.0
2011-08-01 09:50:00,23.83,23.83,23.76,23.77,11400.0,23.0376,23.0376,22.9699,22.9796,11400.0
2011-08-01 10:00:00,23.74,23.75,23.51,23.63,18300.0,22.9506,22.9603,22.7282,22.8442,18300.0
2011-08-01 10:10:00,23.6,23.67,23.59,23.67,14100.0,22.8152,22.8829,22.8056,22.8829,14100.0
2011-08-01 10:20:00,23.68,23.7,23.64,23.64,8100.0,22.8926,22.9119,22.8539,22.8539,8100.0
2011-08-01 10:30:00,23.61,23.62,23.58,23.59,13800.0,22.8249,22.8346,22.7959,22.8056,13800.0
2011-08-01 10:40:00,23.59,23.64,23.57,23.6,5700.0,22.8056,22.8539,22.7862,22.8152,5700.0
2011-08-01 10:50:00,23.61,23.61,23.55,23.56,12600.0,22.8249,22.8249,22.7669,22.7766,12600.0
2011-08-01 11:00:00,23.53,23.53,23.42,23.45,4800.0,22.7476,22.7476,22.6412,22.6702,4800.0
2011-08-01 11:10:00,23.45,23.45,23.41,23.43,20700.0,22.6702,22.6702,22.6316,22.6509,20700.0
2011-08-01 11:20:00,23.43,23.49,23.42,23.47,10800.0,22.6509,22.7089,22.6412,22.6896,10800.0
2011-08-01 11:30:00,23.46,23.47,23.28,23.32,8400.0,22.6799,22.6896,22.5059,22.5446,8400.0
2011-08-01 11:40:00,23.32,23.34,23.3,23.32,11400.0,22.5446,22.5639,22.5252,22.5446,11400.0
2011-08-01 11:50:00,23.32,23.33,23.3,23.3,3300.0,22.5446,22.5542,22.5252,22.5252,3300.0
2011-08-01 12:00:00,23.31,23.33,23.29,23.3,39900.0,22.5349,22.5542,22.5156,22.5252,39900.0
2011-08-01 12:10:00,23.29,23.3,23.23,23.24,9900.0,22.5156,22.5252,22.4575,22.4672,9900.0
2011-08-01 12:20:00,23.24,23.27,23.21,23.27,24300.0,22.4672,22.4962,22.4382,22.4962,24300.0
2011-08-01 12:30:00,23.26,23.26,23.25,23.26,2100.0,22.4865,22.4865,22.4769,22.4865,2100.0
2011-08-01 12:40:00,23.26,23.27,23.2,23.22,9000.0,22.4865,22.4962,22.4285,22.4479,9000.0
2011-08-01 12:50:00,23.21,23.28,23.21,23.28,32100.0,22.4382,22.5059,22.4382,22.5059,32100.0
2011-08-01 13:00:00,23.25,23.25,23.18,23.18,10500.0,22.4769,22.4769,22.4092,22.4092,10500.0
2011-08-01 13:10:00,23.2,23.21,23.19,23.21,7800.0,22.4285,22.4382,22.4189,22.4382,7800.0
2011-08-01 13:20:00,23.21,23.25,23.21,23.23,5400.0,22.4382,22.4769,22.4382,22.4575,5400.0
2011-08-01 13:30:00,23.24,23.26,23.23,23.25,8100.0,22.4672,22.4865,22.4575,22.4769,8100.0
2011-08-01 13:40:00,23.25,23.27,23.25,23.25,2400.0,22.4769,22.4962,22.4769,22.4769,2400.0
2011-08-01 13:50:00,23.26,23.3,23.26,23.3,2400.0,22.4865,22.5252,22.4865,22.5252,2400.0
2011-08-01 14:00:00,23.3,23.31,23.24,23.24,6900.0,22.5252,22.5349,22.4672,22.4672,6900.0
2011-08-01 14:10:00,23.24,23.25,23.21,23.25,14400.0,22.4672,22.4769,22.4382,22.4769,14400.0
2011-08-01 14:20:00,23.24,23.25,23.22,23.22,6300.0,22.4672,22.4769,22.4479,22.4479,6300.0
2011-08-01 14:30:00,23.21,23.26,23.21,23.26,3600.0,22.4382,22.4865,22.4382,22.4865,3600.0
2011-08-01 14:40:00,23.26,23.32,23.26,23.32,9900.0,22.4865,22.5446,22.4865,22.5446,9900.0
2011-08-01 14:50:00,23.31,23.35,23.3,23.35,9300.0,22.5349,22.5736,22.5252,22.5736,9300.0
2011-08-01 15:00:00,23.35,23.4,23.35,23.39,9300.0,22.5736,22.6219,22.5736,22.6122,9300.0
2011-08-01 15:10:00,23.38,23.39,23.36,23.36,7800.0,22.6026,22.6122,22.5832,22.5832,7800.0
2011-08-01 15:20:00,23.37,23.44,23.37,23.44,7500.0,22.5929,22.6606,22.5929,22.6606,7500.0
2011-08-01 15:30:00,23.44,23.47,23.36,23.47,19200.0,22.6606,22.6896,22.5832,22.6896,19200.0
2011-08-01 15:40:00,23.48,23.53,23.47,23.53,24300.0,22.6992,22.7476,22.6896,22.7476,24300.0
2011-08-01 15:50:00,23.5,23.5,23.38,23.4,72300.0,22.7186,22.7186,22.6026,22.6219,72300.0
2011-08-02 09:30:00,23.27,23.39,23.23,23.39,15600.0,22.4962,22.6122,22.4575,22.6122,15600.0
2011-08-02 09:40:00,23.41,23.55,23.41,23.55,102900.0,22.6316,22.7669,22.6316,22.7669,102900.0
2011-08-02 09:50:00,23.55,23.57,23.53,23.55,7200.0,22.7669,22.7862,22.7476,22.7669,7200.0
2011-08-02 10:00:00,23.64,23.64,23.63,23.63,600.0,22.8539,22.8539,22.8442,22.8442,600.0
2011-08-02 10:10:00,23.6,23.6,23.53,23.53,1800.0,22.8152,22.8152,22.7476,22.7476,1800.0
2011-08-02 10:20:00,23.52,23.52,23.46,23.46,3900.0,22.7379,22.7379,22.6799,22.6799,3900.0
2011-08-02 10:30:00,23.42,23.46,23.41,23.46,26400.0,22.6412,22.6799,22.6316,22.6799,26400.0
2011-08-02 10:40:00,23.46,23.46,23.42,23.42,25500.0,22.6799,22.6799,22.6412,22.6412,25500.0
2011-08-02 10:50:00,23.42,23.42,23.36,23.36,10200.0,22.6412,22.6412,22.5832,22.5832,10200.0
2011-08-02 11:00:00,23.31,23.31,23.28,23.29,6900.0,22.5349,22.5349,22.5059,22.5156,6900.0
2011-08-02 11:10:00,23.29,23.29,23.18,23.2,11400.0,22.5156,22.5156,22.4092,22.4285,11400.0
2011-08-02 11:20:00,23.16,23.16,23.13,23.13,58200.0,22.3899,22.3899,22.3609,22.3609,58200.0
2011-08-02 11:30:00,23.12,23.13,23.12,23.13,46500.0,22.3512,22.3609,22.3512,22.3609,46500.0
2011-08-02 11:40:00,23.13,23.13,23.11,23.13,13200.0,22.3609,22.3609,22.3415,22.3609,13200.0
2011-08-02 11:50:00,23.13,23.13,23.12,23.12,35400.0,22.3609,22.3609,22.3512,22.3512,35400.0
2011-08-02 12:00:00,23.13,23.13,23.09,23.1,3000.0,22.3609,22.3609,22.3222,22.3319,3000.0
2011-08-02 12:10:00,23.09,23.11,23.08,23.11,22800.0,22.3222,22.3415,22.3125,22.3415,22800.0
2011-08-02 12:20:00,23.13,23.15,23.09,23.1,180300.0,22.3609,22.3802,22.3222,22.3319,180300.0
2011-08-02 12:30:00,23.12,23.12,23.02,23.07,17100.0,22.3512,22.3512,22.2545,22.3029,17100.0
2011-08-02 12:40:00,23.07,23.07,22.94,22.95,14400.0,22.3029,22.3029,22.1772,22.1869,14400.0
2011-08-02 12:50:00,22.95,22.97,22.95,22.96,15600.0,22.1869,22.2062,22.1869,22.1965,15600.0
2011-08-02 13:00:00,22.96,23.0,22.96,23.0,3000.0,22.1965,22.2352,22.1965,22.2352,3000.0
2011-08-02 13:10:00,23.0,23.0,22.98,22.98,1800.0,22.2352,22.2352,22.2159,22.2159,1800.0
2011-08-02 13:20:00,22.98,22.99,22.96,22.96,1800.0,22.2159,22.2255,22.1965,22.1965,1800.0
2011-08-02 13:30:00,22.96,22.96,22.83,22.85,131100.0,22.1965,22.1965,22.0708,22.0902,131100.0
2011-08-02 13:40:00,22.86,22.86,22.82,22.84,13200.0,22.0999,22.0999,22.0612,22.0805,13200.0
2011-08-02 13:50:00,22.83,22.83,22.66,22.68,136500.0,22.0708,22.0708,21.9065,21.9258,136500.0
2011-08-02 14:00:00,22.68,22.74,22.67,22.73,42300.0,21.9258,21.9838,21.9162,21.9742,42300.0
2011-08-02 14:10:00,22.73,22.82,22.73,22.82,24600.0,21.9742,22.0612,21.9742,22.0612,24600.0
2011-08-02 14:20:00,22.82,22.88,22.8,22.8,23400.0,22.0612,22.1192,22.0418,22.0418,23400.0
2011-08-02 14:30:00,22.8,22.81,22.78,22.79,36000.0,22.0418,22.0515,22.0225,22.0322,36000.0
2011-08-02 14:40:00,22.78,22.81,22.77,22.81,37500.0,22.0225,22.0515,22.0128,22.0515,37500.0
2011-08-02 14:50:00,22.81,22.87,22.8,22.86,16500.0,22.0515,22.1095,22.0418,22.0999,16500.0
2011-08-02 15:00:00,22.86,22.9,22.86,22.89,23100.0,22.0999,22.1385,22.0999,22.1289,23100.0
2011-08-02 15:10:00,22.89,22.9,22.82,22.82,46500.0,22.1289,22.1385,22.0612,22.0612,46500.0
2011-08-02 15:20:00,22.82,22.83,22.73,22.73,24000.0,22.0612,22.0708,21.9742,21.9742,24000.0
2011-08-02 15:30:00,22.73,22.73,22.68,22.7,28500.0,21.9742,21.9742,21.9258,21.9452,28500.0
2011-08-02 15:40:00,22.69,22.7,22.64,22.65,73800.0,21.9355,21.9452,21.8872,21.8968,73800.0
2011-08-02 15:50:00,22.63,22.63,22.51,22.52,43800.0,21.8775,21.8775,21.7615,21.7712,43800.0
2011-08-03 09:30:00,22.51,22.68,22.5,22.52,36000.0,21.7615,21.9258,21.7518,21.7712,36000.0
2011-08-03 09:40:00,22.52,22.52,22.4,22.42,32100.0,21.7712,21.7712,21.6551,21.6745,32100.0
2011-08-03 09:50:00,22.39,22.43,22.33,22.33,180000.0,21.6455,21.6841,21.5875,21.5875,180000.0
2011-08-03 10:00:00,22.36,22.43,22.28,22.37,38700.0,21.6165,21.6841,21.5391,21.6261,38700.0
2011-08-03 10:10:00,22.37,22.37,22.15,22.15,337200.0,21.6261,21.6261,21.4135,21.4135,337200.0
2011-08-03 10:20:00,22.14,22.15,21.97,22.03,37500.0,21.4038,21.4135,21.2394,21.2974,37500.0
2011-08-03 10:30:00,21.95,21.96,21.59,21.66,48000.0,21.2201,21.2298,20.8721,20.9398,48000.0
2011-08-03 10:40:00,21.66,21.68,21.56,21.63,110400.0,20.9398,20.9591,20.8431,20.9108,110400.0
2011-08-03 10:50:00,21.64,21.91,21.59,21.91,91800.0,20.9204,21.1814,20.8721,21.1814,91800.0
2011-08-03 11:00:00,21.93,22.01,21.92,21.95,51000.0,21.2008,21.2781,21.1911,21.2201,51000.0
2011-08-03 11:10:00,21.98,22.23,21.98,22.23,13800.0,21.2491,21.4908,21.2491,21.4908,13800.0
2011-08-03 11:20:00,22.18,22.22,22.18,22.21,40800.0,21.4425,21.4811,21.4425,21.4715,40800.0
2011-08-03 11:30:00,22.17,22.27,22.17,22.26,93300.0,21.4328,21.5295,21.4328,21.5198,93300.0
2011-08-03 11:40:00,22.24,22.24,22.14,22.15,32700.0,21.5005,21.5005,21.4038,21.4135,32700.0
2011-08-03 11:50:00,22.19,22.24,22.19,22.22,66000.0,21.4521,21.5005,21.4521,21.4811,66000.0
2011-08-03 12:00:00,22.18,22.18,22.09,22.12,10800.0,21.4425,21.4425,21.3555,21.3845,10800.0
2011-08-03 12:10:00,22.1,22.12,22.03,22.03,52200.0,21.3651,21.3845,21.2974,21.2974,52200.0
2011-08-03 12:20:00,22.0,22.04,21.98,22.04,19800.0,21.2684,21.3071,21.2491,21.3071,19800.0
2011-08-03 12:30:00,22.04,22.06,22.02,22.05,5700.0,21.3071,21.3265,21.2878,21.3168,5700.0
2011-08-03 12:40:00,21.99,22.03,21.99,22.03,12000.0,21.2588,21.2974,21.2588,21.2974,12000.0
2011-08-03 12:50:00,22.03,22.08,22.03,22.06,49500.0,21.2974,21.3458,21.2974,21.3265,49500.0
2011-08-03 13:00:00,22.05,22.05,22.0,22.02,23100.0,21.3168,21.3168,21.2684,21.2878,23100.0
2011-08-03 13:10:00,22.0,22.06,21.99,22.05,71400.0,21.2684,21.3265,21.2588,21.3168,71400.0
2011-08-03 13:20:00,22.06,22.14,22.06,22.14,9900.0,21.3265,21.4038,21.3265,21.4038,9900.0
2011-08-03 13:30:00,22.16,22.23,22.16,22.23,124500.0,21.4231,21.4908,21.4231,21.4908,124500.0
2011-08-03 13:40:00,22.26,22.45,22.26,22.42,12300.0,21.5198,21.7035,21.5198,21.6745,12300.0
2011-08-03 13:50:00,22.4,22.41,22.34,22.36,13500.0,21.6551,21.6648,21.5971,21.6165,13500.0
2011-08-03 14:00:00,22.37,22.41,22.33,22.33,14400.0,21.6261,21.6648,21.5875,21.5875,14400.0
2011-08-03 14:10:00,22.34,22.38,22.31,22.31,26700.0,21.5971,21.6358,21.5681,21.5681,26700.0
2011-08-03 14:20:00,22.3,22.32,22.24,22.25,28200.0,21.5585,21.5778,21.5005,21.5101,28200.0
2011-08-03 14:30:00,22.26,22.29,22.24,22.26,10500.0,21.5198,21.5488,21.5005,21.5198,10500.0
2011-08-03 14:40:00,22.28,22.36,22.28,22.36,26100.0,21.5391,21.6165,21.5391,21.6165,26100.0
2011-08-03 14:50:00,22.33,22.39,22.33,22.39,10800.0,21.5875,21.6455,21.5875,21.6455,10800.0
2011-08-03 15:00:00,22.37,22.41,22.33,22.33,9600.0,21.6261,21.6648,21.5875,21.5875,9600.0
2011-08-03 15:10:00,22.3,22.35,22.29,22.34,15600.0,21.5585,21.6068,21.5488,21.5971,15600.0
2011-08-03 15:20:00,22.38,22.43,22.38,22.39,26400.0,21.6358,21.6841,21.6358,21.6455,26400.0
2011-08-03 15:30:00,22.39,22.39,22.34,22.36,18300.0,21.6455,21.6455,21.5971,21.6165,18300.0
2011-08-03 15:40:00,22.37,22.41,22.36,22.39,49200.0,21.6261,21.6648,21.6165,21.6455,49200.0
2011-08-03 15:50:00,22.39,22.42,22.38,22.41,55800.0,21.6455,21.6745,21.6358,21.6648,55800.0
2011-08-04 09:30:00,21.86,21.86,21.12,21.16,168300.0,21.1331,21.1331,20.4177,20.4564,168300.0
2011-08-04 09:40:00,21.13,21.16,21.05,21.05,203100.0,20.4274,20.4564,20.35,20.35,203100.0
2011-08-04 09:50:00,21.01,21.07,20.97,21.05,237000.0,20.3114,20.3694,20.2727,20.35,237000.0
2011-08-04 10:00:00,21.05,21.08,21.03,21.05,38400.0,20.35,20.379,20.3307,20.35,38400.0
2011-08-04 10:10:00,21.05,21.05,20.93,20.93,47100.0,20.35,20.35,20.234,20.234,47100.0
2011-08-04 10:20:00,20.92,21.08,20.92,21.06,44400.0,20.2244,20.379,20.2244,20.3597,44400.0
2011-08-04 10:30:00,21.06,21.13,21.03,21.03,9000.0,20.3597,20.4274,20.3307,20.3307,9000.0
2011-08-04 10:40:00,21.01,21.03,20.89,20.97,32700.0,20.3114,20.3307,20.1954,20.2727,32700.0
2011-08-04 10:50:00,20.96,20.96,20.83,20.86,111900.0,20.263,20.263,20.1374,20.1664,111900.0
2011-08-04 11:00:00,20.86,20.86,20.78,20.85,85200.0,20.1664,20.1664,20.089,20.1567,85200.0
2011-08-04 11:10:00,20.8,20.8,20.76,20.79,45300.0,20.1084,20.1084,20.0697,20.0987,45300.0
2011-08-04 11:20:00,20.79,20.82,20.67,20.67,72000.0,20.0987,20.1277,19.9827,19.9827,72000.0
2011-08-04 11:30:00,20.69,20.77,20.69,20.74,61800.0,20.002,20.0793,20.002,20.0503,61800.0
2011-08-04 11:40:00,20.74,20.74,20.54,20.59,41700.0,20.0503,20.0503,19.857,19.9053,41700.0
2011-08-04 11:50:00,20.57,20.64,20.52,20.63,27300.0,19.886,19.9537,19.8377,19.944,27300.0
2011-08-04 12:00:00,20.63,20.67,20.6,20.62,56700.0,19.944,19.9827,19.915,19.9343,56700.0
2011-08-04 12:10:00,20.65,20.73,20.65,20.72,9900.0,19.9633,20.0407,19.9633,20.031,9900.0
2011-08-04 12:20:00,20.72,20.75,20.68,20.74,40500.0,20.031,20.06,19.9923,20.0503,40500.0
2011-08-04 12:30:00,20.75,20.98,20.75,20.98,12300.0,20.06,20.2824,20.06,20.2824,12300.0
2011-08-04 12:40:00,20.97,21.02,20.97,21.02,48900.0,20.2727,20.321,20.2727,20.321,48900.0
2011-08-04 12:50:00,21.01,21.06,21.01,21.04,3000.0,20.3114,20.3597,20.3114,20.3404,3000.0
2011-08-04 13:00:00,21.02,21.06,20.98,20.99,29100.0,20.321,20.3597,20.2824,20.292,29100.0
2011-08-04 13:10:00,20.98,20.98,20.89,20.91,16200.0,20.2824,20.2824,20.1954,20.2147,16200.0
2011-08-04 13:20:00,20.91,20.94,20.91,20.94,7800.0,20.2147,20.2437,20.2147,20.2437,7800.0
2011-08-04 13:30:00,20.92,20.93,20.84,20.85,15000.0,20.2244,20.234,20.147,20.1567,15000.0
2011-08-04 13:40:00,20.86,20.86,20.75,20.77,10800.0,20.1664,20.1664,20.06,20.0793,10800.0
2011-08-04 13:50:00,20.77,20.78,20.73,20.73,11400.0,20.0793,20.089,20.0407,20.0407,11400.0
2011-08-04 14:00:00,20.74,20.75,20.62,20.64,17400.0,20.0503,20.06,19.9343,19.9537,17400.0
2011-08-04 14:10:00,20.63,20.63,20.53,20.53,18900.0,19.944,19.944,19.8473,19.8473,18900.0
2011-08-04 14:20:00,20.52,20.56,20.45,20.46,105600.0,19.8377,19.8763,19.77,19.7797,105600.0
2011-08-04 14:30:00,20.46,20.57,20.44,20.53,208800.0,19.7797,19.886,19.7603,19.8473,208800.0
2011-08-04 14:40:00,20.54,20.63,20.53,20.63,20700.0,19.857,19.944,19.8473,19.944,20700.0
2011-08-04 14:50:00,20.63,20.63,20.54,20.54,24300.0,19.944,19.944,19.857,19.857,24300.0
2011-08-04 15:00:00,20.51,20.59,20.51,20.57,5100.0,19.828,19.9053,19.828,19.886,5100.0
2011-08-04 15:10:00,20.59,20.59,20.45,20.45,24300.0,19.9053,19.9053,19.77,19.77,24300.0
2011-08-04 15:20:00,20.46,20.46,20.33,20.33,37200.0,19.7797,19.7797,19.654,19.654,37200.0
2011-08-04 15:30:00,20.34,20.34,20.25,20.26,105300.0,19.6636,19.6636,19.5766,19.5863,105300.0
2011-08-04 15:40:00,20.28,20.28,20.18,20.22,71400.0,19.6056,19.6056,19.509,19.5476,71400.0
2011-08-04 15:50:00,20.21,20.23,20.16,20.16,460200.0,19.538,19.5573,19.4896,19.4896,460200.0
2011-08-05 09:30:00,20.22,20.55,20.22,20.45,75900.0,19.5476,19.8667,19.5476,19.77,75900.0
2011-08-05 09:40:00,20.45,20.45,20.0,20.0,18600.0,19.77,19.77,19.335,19.335,18600.0
2011-08-05 09:50:00,20.0,20.0,19.46,19.51,39900.0,19.335,19.335,18.8129,18.8612,39900.0
2011-08-05 10:00:00,19.48,19.68,19.45,19.68,89100.0,18.8322,19.0256,18.8032,19.0256,89100.0
2011-08-05 10:10:00,19.71,19.94,19.61,19.94,29100.0,19.0546,19.2769,18.9579,19.2769,29100.0
2011-08-05 10:20:00,19.96,20.15,19.96,20.14,54900.0,19.2963,19.48,19.2963,19.4703,54900.0
2011-08-05 10:30:00,20.12,20.12,19.97,19.98,25800.0,19.451,19.451,19.3059,19.3156,25800.0
2011-08-05 10:40:00,20.01,20.01,19.84,19.87,29700.0,19.3446,19.3446,19.1803,19.2093,29700.0
2011-08-05 10:50:00,19.88,19.94,19.84,19.94,87300.0,19.2189,19.2769,19.1803,19.2769,87300.0
2011-08-05 11:00:00,19.96,19.96,19.79,19.83,45900.0,19.2963,19.2963,19.1319,19.1706,45900.0
2011-08-05 11:10:00,19.79,19.79,19.62,19.64,9900.0,19.1319,19.1319,18.9676,18.9869,9900.0
2011-08-05 11:20:00,19.63,19.78,19.57,19.71,12600.0,18.9773,19.1223,18.9193,19.0546,12600.0
2011-08-05 11:30:00,19.7,19.78,19.64,19.64,12600.0,19.0449,19.1223,18.9869,18.9869,12600.0
2011-08-05 11:40:00,19.64,19.64,19.4,19.4,13500.0,18.9869,18.9869,18.7549,18.7549,13500.0
2011-08-05 11:50:00,19.41,19.41,19.24,19.26,56700.0,18.7646,18.7646,18.6002,18.6196,56700.0
2011-08-05 12:00:00,19.26,19.34,19.24,19.34,168600.0,18.6196,18.6969,18.6002,18.6969,168600.0
2011-08-05 12:10:00,19.35,19.68,19.35,19.61,101400.0,18.7066,19.0256,18.7066,18.9579,101400.0
2011-08-05 12:20:00,19.61,19.67,19.51,19.55,13500.0,18.9579,19.0159,18.8612,18.8999,13500.0
2011-08-05 12:30:00,19.57,19.84,19.52,19.81,48600.0,18.9193,19.1803,18.8709,19.1513,48600.0
2011-08-05 12:40:00,19.79,19.98,19.73,19.96,30000.0,19.1319,19.3156,19.0739,19.2963,30000.0
2011-08-05 12:50:00,19.96,20.03,19.88,19.95,42900.0,19.2963,19.364,19.2189,19.2866,42900.0
2011-08-05 13:00:00,19.96,20.02,19.77,19.86,12000.0,19.2963,19.3543,19.1126,19.1996,12000.0
2011-08-05 13:10:00,19.86,20.03,19.86,20.03,8100.0,19.1996,19.364,19.1996,19.364,8100.0
2011-08-05 13:20:00,20.09,20.1,20.06,20.09,11100.0,19.422,19.4316,19.393,19.422,11100.0
2011-08-05 13:30:00,20.1,20.12,20.05,20.05,2400.0,19.4316,19.451,19.3833,19.3833,2400.0
2011-08-05 13:40:00,20.02,20.11,19.99,20.11,15900.0,19.3543,19.4413,19.3253,19.4413,15900.0
2011-08-05 13:50:00,20.15,20.21,20.11,20.16,57600.0,19.48,19.538,19.4413,19.4896,57600.0
2011-08-05 14:00:00,20.16,20.17,20.06,20.06,5700.0,19.4896,19.4993,19.393,19.393,5700.0
2011-08-05 14:10:00,20.05,20.08,20.03,20.06,16500.0,19.3833,19.4123,19.364,19.393,16500.0
2011-08-05 14:20:00,20.08,20.13,20.08,20.09,9600.0,19.4123,19.4606,19.4123,19.422,9600.0
2011-08-05 14:30:00,20.09,20.12,20.06,20.12,8700.0,19.422,19.451,19.393,19.451,8700.0
2011-08-05 14:40:00,20.11,20.12,20.02,20.02,7200.0,19.4413,19.451,19.3543,19.3543,7200.0
2011-08-05 14:50:00,20.02,20.02,19.92,19.96,24600.0,19.3543,19.3543,19.2576,19.2963,24600.0
2011-08-05 15:00:00,19.96,19.98,19.76,19.76,17700.0,19.2963,19.3156,19.1029,19.1029,17700.0
2011-08-05 15:10:00,19.79,19.88,19.77,19.84,16500.0,19.1319,19.2189,19.1126,19.1803,16500.0
2011-08-05 15:20:00,19.81,19.9,19.8,19.8,65100.0,19.1513,19.2383,19.1416,19.1416,65100.0
2011-08-05 15:30:00,19.79,19.93,19.79,19.93,78600.0,19.1319,19.2673,19.1319,19.2673,78600.0
2011-08-05 15:40:00,19.95,19.96,19.91,19.92,90900.0,19.2866,19.2963,19.2479,19.2576,90900.0
2011-08-05 15:50:00,19.91,19.92,19.89,19.91,88800.0,19.2479,19.2576,19.2286,19.2479,88800.0
2011-08-08 09:30:00,19.04,19.43,19.04,19.43,78300.0,18.4069,18.7839,18.4069,18.7839,78300.0
2011-08-08 09:40:00,19.44,19.46,19.2,19.2,438900.0,18.7936,18.8129,18.5616,18.5616,438900.0
2011-08-08 09:50:00,19.16,19.17,19.04,19.07,278400.0,18.5229,18.5326,18.4069,18.4359,278400.0
2011-08-08 10:00:00,19.1,19.14,19.02,19.03,18600.0,18.4649,18.5035,18.3875,18.3972,18600.0
2011-08-08 10:10:00,19.05,19.07,18.84,18.89,23100.0,18.4165,18.4359,18.2135,18.2619,23100.0
2011-08-08 10:20:00,18.84,18.89,18.75,18.78,17700.0,18.2135,18.2619,18.1265,18.1555,17700.0
2011-08-08 10:30:00,18.77,18.78,18.64,18.76,42000.0,18.1459,18.1555,18.0202,18.1362,42000.0
2011-08-08 10:40:00,18.76,18.85,18.7,18.83,210900.0,18.1362,18.2232,18.0782,18.2039,210900.0
2011-08-08 10:50:00,18.86,18.86,18.75,18.79,15600.0,18.2329,18.2329,18.1265,18.1652,15600.0
2011-08-08 11:00:00,18.77,18.98,18.72,18.98,39600.0,18.1459,18.3489,18.0975,18.3489,39600.0
2011-08-08 11:10:00,19.04,19.12,18.95,18.98,12300.0,18.4069,18.4842,18.3199,18.3489,12300.0
2011-08-08 11:20:00,18.96,18.96,18.84,18.86,39300.0,18.3295,18.3295,18.2135,18.2329,39300.0
2011-08-08 11:30:00,18.83,18.84,18.79,18.8,17700.0,18.2039,18.2135,18.1652,18.1749,17700.0
2011-08-08 11:40:00,18.82,18.86,18.8,18.86,41100.0,18.1942,18.2329,18.1749,18.2329,41100.0
2011-08-08 11:50:00,18.86,18.89,18.84,18.85,29100.0,18.2329,18.2619,18.2135,18.2232,29100.0
2011-08-08 12:00:00,18.81,18.82,18.75,18.77,8100.0,18.1845,18.1942,18.1265,18.1459,8100.0
2011-08-08 12:10:00,18.79,18.82,18.75,18.76,15000.0,18.1652,18.1942,18.1265,18.1362,15000.0
2011-08-08 12:20:00,18.75,18.82,18.74,18.75,18000.0,18.1265,18.1942,18.1169,18.1265,18000.0
2011-08-08 12:30:00,18.74,18.76,18.71,18.74,30600.0,18.1169,18.1362,18.0878,18.1169,30600.0
2011-08-08 12:40:00,18.75,18.81,18.75,18.79,21000.0,18.1265,18.1845,18.1265,18.1652,21000.0
2011-08-08 12:50:00,18.79,18.81,18.76,18.76,4500.0,18.1652,18.1845,18.1362,18.1362,4500.0
2011-08-08 13:00:00,18.75,18.75,18.69,18.69,3000.0,18.1265,18.1265,18.0685,18.0685,3000.0
2011-08-08 13:10:00,18.69,18.69,18.64,18.67,9000.0,18.0685,18.0685,18.0202,18.0492,9000.0
2011-08-08 13:20:00,18.64,18.76,18.64,18.74,11400.0,18.0202,18.1362,18.0202,18.1169,11400.0
2011-08-08 13:30:00,18.72,18.74,18.62,18.62,8400.0,18.0975,18.1169,18.0008,18.0008,8400.0
2011-08-08 13:40:00,18.63,18.67,18.6,18.63,4200.0,18.0105,18.0492,17.9815,18.0105,4200.0
2011-08-08 13:50:00,18.61,18.7,18.57,18.57,59100.0,17.9912,18.0782,17.9525,17.9525,59100.0
2011-08-08 14:00:00,18.57,18.6,18.52,18.57,5100.0,17.9525,17.9815,17.9042,17.9525,5100.0
2011-08-08 14:10:00,18.58,18.58,18.42,18.45,24300.0,17.9622,17.9622,17.8075,17.8365,24300.0
2011-08-08 14:20:00,18.44,18.44,18.24,18.31,62700.0,17.8268,17.8268,17.6335,17.7011,62700.0
2011-08-08 14:30:00,18.32,18.43,18.26,18.3,41100.0,17.7108,17.8172,17.6528,17.6915,41100.0
2011-08-08 14:40:00,18.32,18.4,18.3,18.35,51300.0,17.7108,17.7882,17.6915,17.7398,51300.0
2011-08-08 14:50:00,18.36,18.36,18.26,18.31,18900.0,17.7495,17.7495,17.6528,17.7011,18900.0
2011-08-08 15:00:00,18.29,18.5,18.28,18.5,28200.0,17.6818,17.8848,17.6721,17.8848,28200.0
2011-08-08 15:10:00,18.55,18.79,18.52,18.72,23700.0,17.9332,18.1652,17.9042,18.0975,23700.0
2011-08-08 15:20:00,18.74,18.78,18.7,18.71,11100.0,18.1169,18.1555,18.0782,18.0878,11100.0
2011-08-08 15:30:00,18.7,18.73,18.67,18.72,37500.0,18.0782,18.1072,18.0492,18.0975,37500.0
2011-08-08 15:40:00,18.74,18.74,18.58,18.6,147300.0,18.1169,18.1169,17.9622,17.9815,147300.0
2011-08-08 15:50:00,18.57,18.59,18.45,18.45,89100.0,17.9525,17.9718,17.8365,17.8365,89100.0
2011-08-09 09:30:00,18.73,18.88,18.68,18.73,481800.0,18.1072,18.2522,18.0588,18.1072,481800.0
2011-08-09 09:40:00,18.7,18.73,18.43,18.49,338400.0,18.0782,18.1072,17.8172,17.8752,338400.0
2011-08-09 09:50:00,18.5,18.84,18.5,18.83,53100.0,17.8848,18.2135,17.8848,18.2039,53100.0
2011-08-09 10:00:00,18.84,19.06,18.84,18.97,93600.0,18.2135,18.4262,18.2135,18.3392,93600.0
2011-08-09 10:10:00,18.97,19.13,18.94,19.13,31800.0,18.3392,18.4939,18.3102,18.4939,31800.0
2011-08-09 10:20:00,19.14,19.24,19.08,19.19,190500.0,18.5035,18.6002,18.4455,18.5519,190500.0
2011-08-09 10:30:00,19.24,19.41,19.24,19.37,24900.0,18.6002,18.7646,18.6002,18.7259,24900.0
2011-08-09 10:40:00,19.36,19.4,19.25,19.34,155100.0,18.7162,18.7549,18.6099,18.6969,155100.0
2011-08-09 10:50:00,19.35,19.38,19.33,19.36,72000.0,18.7066,18.7356,18.6872,18.7162,72000.0
2011-08-09 11:00:00,19.32,19.32,19.16,19.16,51600.0,18.6776,18.6776,18.5229,18.5229,51600.0
2011-08-09 11:10:00,19.15,19.16,19.05,19.16,19500.0,18.5132,18.5229,18.4165,18.5229,19500.0
2011-08-09 11:20:00,19.14,19.28,19.13,19.28,167100.0,18.5035,18.6389,18.4939,18.6389,167100.0
2011-08-09 11:30:00,19.29,19.3,19.23,19.29,26400.0,18.6486,18.6582,18.5906,18.6486,26400.0
2011-08-09 11:40:00,19.29,19.31,19.28,19.28,20700.0,18.6486,18.6679,18.6389,18.6389,20700.0
2011-08-09 11:50:00,19.27,19.38,19.26,19.36,45000.0,18.6292,18.7356,18.6196,18.7162,45000.0
2011-08-09 12:00:00,19.37,19.46,19.37,19.43,27900.0,18.7259,18.8129,18.7259,18.7839,27900.0
2011-08-09 12:10:00,19.43,19.45,19.39,19.4,31800.0,18.7839,18.8032,18.7452,18.7549,31800.0
2011-08-09 12:20:00,19.41,19.48,19.39,19.48,40500.0,18.7646,18.8322,18.7452,18.8322,40500.0
2011-08-09 12:30:00,19.47,19.48,19.46,19.47,15600.0,18.8226,18.8322,18.8129,18.8226,15600.0
2011-08-09 12:40:00,19.46,19.47,19.43,19.43,15000.0,18.8129,18.8226,18.7839,18.7839,15000.0
2011-08-09 12:50:00,19.41,19.45,19.38,19.4,11700.0,18.7646,18.8032,18.7356,18.7549,11700.0
2011-08-09 13:00:00,19.4,19.4,19.34,19.4,21600.0,18.7549,18.7549,18.6969,18.7549,21600.0
2011-08-09 13:10:00,19.4,19.41,19.37,19.39,13500.0,18.7549,18.7646,18.7259,18.7452,13500.0
2011-08-09 13:20:00,19.38,19.38,19.34,19.34,39900.0,18.7356,18.7356,18.6969,18.6969,39900.0
2011-08-09 13:30:00,19.35,19.35,19.25,19.25,34800.0,18.7066,18.7066,18.6099,18.6099,34800.0
2011-08-09 13:40:00,19.26,19.27,19.15,19.16,42300.0,18.6196,18.6292,18.5132,18.5229,42300.0
2011-08-09 13:50:00,19.17,19.18,19.06,19.17,12000.0,18.5326,18.5422,18.4262,18.5326,12000.0
2011-08-09 14:00:00,19.17,19.18,19.09,19.09,10200.0,18.5326,18.5422,18.4552,18.4552,10200.0
2011-08-09 14:10:00,19.1,19.26,19.09,19.2,6600.0,18.4649,18.6196,18.4552,18.5616,6600.0
2011-08-09 14:20:00,19.17,19.17,18.76,18.99,51900.0,18.5326,18.5326,18.1362,18.3585,51900.0
2011-08-09 14:30:00,19.0,19.0,18.71,18.71,27600.0,18.3682,18.3682,18.0878,18.0878,27600.0
2011-08-09 14:40:00,18.65,18.65,18.36,18.58,42300.0,18.0298,18.0298,17.7495,17.9622,42300.0
2011-08-09 14:50:00,18.58,18.84,18.58,18.72,182100.0,17.9622,18.2135,17.9622,18.0975,182100.0
2011-08-09 15:00:00,18.71,18.83,18.63,18.79,57900.0,18.0878,18.2039,18.0105,18.1652,57900.0
2011-08-09 15:10:00,18.81,19.15,18.81,19.15,65100.0,18.1845,18.5132,18.1845,18.5132,65100.0
2011-08-09 15:20:00,19.09,19.14,19.0,19.13,113700.0,18.4552,18.5035,18.3682,18.4939,113700.0
2011-08-09 15:30:00,19.12,19.15,19.09,19.15,21900.0,18.4842,18.5132,18.4552,18.5132,21900.0
2011-08-09 15:40:00,19.19,19.48,19.19,19.47,57300.0,18.5519,18.8322,18.5519,18.8226,57300.0
2011-08-09 15:50:00,19.52,19.76,19.49,19.76,62400.0,18.8709,19.1029,18.8419,19.1029,62400.0
2011-08-10 09:30:00,19.58,19.58,18.96,19.0,42900.0,18.9289,18.9289,18.3295,18.3682,42900.0
2011-08-10 09:40:00,19.04,19.37,19.04,19.34,69300.0,18.4069,18.7259,18.4069,18.6969,69300.0
2011-08-10 09:50:00,19.21,19.29,19.1,19.11,44400.0,18.5712,18.6486,18.4649,18.4745,44400.0
2011-08-10 10:00:00,19.1,19.11,18.97,18.97,59700.0,18.4649,18.4745,18.3392,18.3392,59700.0
2011-08-10 10:10:00,18.96,18.99,18.85,18.85,74700.0,18.3295,18.3585,18.2232,18.2232,74700.0
2011-08-10 10:20:00,18.86,18.9,18.69,18.84,46200.0,18.2329,18.2715,18.0685,18.2135,46200.0
2011-08-10 10:30:00,18.82,19.08,18.79,19.01,66600.0,18.1942,18.4455,18.1652,18.3779,66600.0
2011-08-10 10:40:00,19.02,19.11,18.93,18.95,48300.0,18.3875,18.4745,18.3005,18.3199,48300.0
2011-08-10 10:50:00,18.96,19.02,18.86,18.99,30000.0,18.3295,18.3875,18.2329,18.3585,30000.0
2011-08-10 11:00:00,18.98,18.98,18.81,18.87,80100.0,18.3489,18.3489,18.1845,18.2425,80100.0
2011-08-10 11:10:00,18.89,19.01,18.89,18.93,15900.0,18.2619,18.3779,18.2619,18.3005,15900.0
2011-08-10 11:20:00,18.98,18.99,18.86,18.9,52500.0,18.3489,18.3585,18.2329,18.2715,52500.0
2011-08-10 11:30:00,18.9,19.01,18.89,19.01,46200.0,18.2715,18.3779,18.2619,18.3779,46200.0
2011-08-10 11:40:00,18.94,19.12,18.94,18.98,11100.0,18.3102,18.4842,18.3102,18.3489,11100.0
2011-08-10 11:50:00,19.02,19.16,19.02,19.11,81000.0,18.3875,18.5229,18.3875,18.4745,81000.0
2011-08-10 12:00:00,19.09,19.21,19.03,19.14,40200.0,18.4552,18.5712,18.3972,18.5035,40200.0
2011-08-10 12:10:00,19.13,19.2,19.1,19.2,6300.0,18.4939,18.5616,18.4649,18.5616,6300.0
2011-08-10 12:20:00,19.19,19.19,19.1,19.1,9000.0,18.5519,18.5519,18.4649,18.4649,9000.0
2011-08-10 12:30:00,19.07,19.12,18.98,19.02,19500.0,18.4359,18.4842,18.3489,18.3875,19500.0
2011-08-10 12:40:00,19.0,19.09,18.96,19.04,27000.0,18.3682,18.4552,18.3295,18.4069,27000.0
2011-08-10 12:50:00,19.05,19.12,19.0,19.12,6600.0,18.4165,18.4842,18.3682,18.4842,6600.0
2011-08-10 13:00:00,19.11,19.19,19.08,19.14,21900.0,18.4745,18.5519,18.4455,18.5035,21900.0
2011-08-10 13:10:00,19.17,19.17,19.0,19.04,36300.0,18.5326,18.5326,18.3682,18.4069,36300.0
2011-08-10 13:20:00,19.0,19.12,18.96,19.07,45300.0,18.3682,18.4842,18.3295,18.4359,45300.0
2011-08-10 13:30:00,19.06,19.11,19.02,19.06,131100.0,18.4262,18.4745,18.3875,18.4262,131100.0
2011-08-10 13:40:00,19.06,19.2,19.05,19.16,45300.0,18.4262,18.5616,18.4165,18.5229,45300.0
2011-08-10 13:50:00,19.15,19.32,19.15,19.3,10200.0,18.5132,18.6776,18.5132,18.6582,10200.0
2011-08-10 14:00:00,19.3,19.47,19.26,19.47,20400.0,18.6582,18.8226,18.6196,18.8226,20400.0
2011-08-10 14:10:00,19.47,19.59,19.43,19.45,118800.0,18.8226,18.9386,18.7839,18.8032,118800.0
2011-08-10 14:20:00,19.46,19.54,19.41,19.41,49800.0,18.8129,18.8902,18.7646,18.7646,49800.0
2011-08-10 14:30:00,19.43,19.44,19.25,19.27,4500.0,18.7839,18.7936,18.6099,18.6292,4500.0
2011-08-10 14:40:00,19.28,19.35,19.28,19.34,4800.0,18.6389,18.7066,18.6389,18.6969,4800.0
2011-08-10 14:50:00,19.3,19.3,19.16,19.16,2100.0,18.6582,18.6582,18.5229,18.5229,2100.0
2011-08-10 15:00:00,19.11,19.19,19.06,19.07,28500.0,18.4745,18.5519,18.4262,18.4359,28500.0
2011-08-10 15:10:00,19.04,19.1,18.99,19.09,24600.0,18.4069,18.4649,18.3585,18.4552,24600.0
2011-08-10 15:20:00,19.08,19.21,19.03,19.06,70500.0,18.4455,18.5712,18.3972,18.4262,70500.0
2011-08-10 15:30:00,19.04,19.07,18.97,19.03,37800.0,18.4069,18.4359,18.3392,18.3972,37800.0
2011-08-10 15:40:00,19.03,19.12,18.96,18.96,83400.0,18.3972,18.4842,18.3295,18.3295,83400.0
2011-08-10 15:50:00,18.95,18.95,18.77,18.79,42600.0,18.3199,18.3199,18.1459,18.1652,42600.0
2011-08-11 09:30:00,18.88,19.26,18.88,19.13,22800.0,18.2522,18.6196,18.2522,18.4939,22800.0
2011-08-11 09:40:00,19.16,19.2,18.88,18.93,34200.0,18.5229,18.5616,18.2522,18.3005,34200.0
2011-08-11 09:50:00,18.81,18.91,18.66,18.86,90900.0,18.1845,18.2812,18.0395,18.2329,90900.0
2011-08-11 10:00:00,18.88,18.88,18.83,18.88,7500.0,18.2522,18.2522,18.2039,18.2522,7500.0
2011-08-11 10:10:00,18.82,19.06,18.8,19.04,32100.0,18.1942,18.4262,18.1749,18.4069,32100.0
2011-08-11 10:20:00,18.97,19.19,18.93,19.07,34500.0,18.3392,18.5519,18.3005,18.4359,34500.0
2011-08-11 10:30:00,19.08,19.18,19.06,19.18,47400.0,18.4455,18.5422,18.4262,18.5422,47400.0
2011-08-11 10:40:00,19.16,19.28,19.12,19.28,25500.0,18.5229,18.6389,18.4842,18.6389,25500.0
2011-08-11 10:50:00,19.31,19.31,19.16,19.16,24600.0,18.6679,18.6679,18.5229,18.5229,24600.0
2011-08-11 11:00:00,19.18,19.22,19.15,19.18,20100.0,18.5422,18.5809,18.5132,18.5422,20100.0
2011-08-11 11:10:00,19.15,19.2,19.11,19.15,38400.0,18.5132,18.5616,18.4745,18.5132,38400.0
2011-08-11 11:20:00,19.14,19.14,19.07,19.14,5700.0,18.5035,18.5035,18.4359,18.5035,5700.0
2011-08-11 11:30:00,19.19,19.22,19.11,19.13,6600.0,18.5519,18.5809,18.4745,18.4939,6600.0
2011-08-11 11:40:00,19.14,19.18,19.14,19.14,7500.0,18.5035,18.5422,18.5035,18.5035,7500.0
2011-08-11 11:50:00,19.14,19.22,19.13,19.13,60300.0,18.5035,18.5809,18.4939,18.4939,60300.0
2011-08-11 12:00:00,19.15,19.15,19.07,19.07,22800.0,18.5132,18.5132,18.4359,18.4359,22800.0
2011-08-11 12:10:00,19.07,19.12,19.04,19.07,48900.0,18.4359,18.4842,18.4069,18.4359,48900.0
2011-08-11 12:20:00,19.06,19.11,19.01,19.05,24300.0,18.4262,18.4745,18.3779,18.4165,24300.0
2011-08-11 12:30:00,19.04,19.15,19.04,19.15,5100.0,18.4069,18.5132,18.4069,18.5132,5100.0
2011-08-11 12:40:00,19.17,19.33,19.17,19.27,59700.0,18.5326,18.6872,18.5326,18.6292,59700.0
2011-08-11 12:50:00,19.28,19.4,19.25,19.39,12300.0,18.6389,18.7549,18.6099,18.7452,12300.0
2011-08-11 13:00:00,19.35,19.35,19.25,19.28,11400.0,18.7066,18.7066,18.6099,18.6389,11400.0
2011-08-11 13:10:00,19.28,19.35,19.26,19.27,7800.0,18.6389,18.7066,18.6196,18.6292,7800.0
2011-08-11 13:20:00,19.24,19.36,19.23,19.33,24000.0,18.6002,18.7162,18.5906,18.6872,24000.0
2011-08-11 13:30:00,19.32,19.38,19.32,19.34,10200.0,18.6776,18.7356,18.6776,18.6969,10200.0
2011-08-11 13:40:00,19.32,19.33,19.25,19.3,13500.0,18.6776,18.6872,18.6099,18.6582,13500.0
2011-08-11 13:50:00,19.31,19.38,19.31,19.38,4200.0,18.6679,18.7356,18.6679,18.7356,4200.0
2011-08-11 14:00:00,19.41,19.41,19.38,19.39,11700.0,18.7646,18.7646,18.7356,18.7452,11700.0
2011-08-11 14:10:00,19.4,19.42,19.38,19.39,324900.0,18.7549,18.7742,18.7356,18.7452,324900.0
2011-08-11 14:20:00,19.4,19.5,19.4,19.49,13500.0,18.7549,18.8516,18.7549,18.8419,13500.0
2011-08-11 14:30:00,19.47,19.47,19.41,19.42,5700.0,18.8226,18.8226,18.7646,18.7742,5700.0
2011-08-11 14:40:00,19.42,19.49,19.41,19.47,24000.0,18.7742,18.8419,18.7646,18.8226,24000.0
2011-08-11 14:50:00,19.48,19.54,19.48,19.53,5400.0,18.8322,18.8902,18.8322,18.8806,5400.0
2011-08-11 15:00:00,19.52,19.6,19.52,19.56,20700.0,18.8709,18.9483,18.8709,18.9096,20700.0
2011-08-11 15:10:00,19.56,19.66,19.56,19.64,15900.0,18.9096,19.0063,18.9096,18.9869,15900.0
2011-08-11 15:20:00,19.67,19.71,19.65,19.66,5700.0,19.0159,19.0546,18.9966,19.0063,5700.0
2011-08-11 15:30:00,19.66,19.79,19.66,19.72,15000.0,19.0063,19.1319,19.0063,19.0643,15000.0
2011-08-11 15:40:00,19.77,19.77,19.69,19.69,11400.0,19.1126,19.1126,19.0353,19.0353,11400.0
2011-08-11 15:50:00,19.72,19.74,19.47,19.51,56700.0,19.0643,19.0836,18.8226,18.8612,56700.0
2011-08-12 09:30:00,19.64,19.78,19.54,19.65,36600.0,18.9869,19.1223,18.8902,18.9966,36600.0
2011-08-12 09:40:00,19.66,19.9,19.58,19.9,21900.0,19.0063,19.2383,18.9289,19.2383,21900.0
2011-08-12 09:50:00,19.89,19.89,19.6,19.71,22800.0,19.2286,19.2286,18.9483,19.0546,22800.0
2011-08-12 10:00:00,19.62,19.64,19.53,19.57,19500.0,18.9676,18.9869,18.8806,18.9193,19500.0
2011-08-12 10:10:00,19.61,19.74,19.58,19.73,9900.0,18.9579,19.0836,18.9289,19.0739,9900.0
2011-08-12 10:20:00,19.73,19.78,19.64,19.78,16200.0,19.0739,19.1223,18.9869,19.1223,16200.0
2011-08-12 10:30:00,19.77,19.88,19.72,19.85,77100.0,19.1126,19.2189,19.0643,19.1899,77100.0
2011-08-12 10:40:00,19.81,19.81,19.71,19.71,7200.0,19.1513,19.1513,19.0546,19.0546,7200.0
2011-08-12 10:50:00,19.69,19.77,19.69,19.77,6600.0,19.0353,19.1126,19.0353,19.1126,6600.0
2011-08-12 11:00:00,19.75,19.78,19.69,19.76,13200.0,19.0933,19.1223,19.0353,19.1029,13200.0
2011-08-12 11:10:00,19.8,19.81,19.78,19.81,3300.0,19.1416,19.1513,19.1223,19.1513,3300.0
2011-08-12 11:20:00,19.8,19.84,19.77,19.84,7200.0,19.1416,19.1803,19.1126,19.1803,7200.0
2011-08-12 11:30:00,19.84,19.94,19.83,19.93,15000.0,19.1803,19.2769,19.1706,19.2673,15000.0
2011-08-12 11:40:00,19.91,20.01,19.91,20.0,25800.0,19.2479,19.3446,19.2479,19.335,25800.0
2011-08-12 11:50:00,20.03,20.07,19.96,20.0,78300.0,19.364,19.4026,19.2963,19.335,78300.0
2011-08-12 12:00:00,20.03,20.04,20.0,20.02,17400.0,19.364,19.3736,19.335,19.3543,17400.0
2011-08-12 12:10:00,20.0,20.04,19.94,20.04,7800.0,19.335,19.3736,19.2769,19.3736,7800.0
2011-08-12 12:20:00,20.03,20.04,19.97,19.97,8100.0,19.364,19.3736,19.3059,19.3059,8100.0
2011-08-12 12:30:00,20.02,20.03,19.97,19.99,5100.0,19.3543,19.364,19.3059,19.3253,5100.0
2011-08-12 12:40:00,19.99,20.0,19.92,19.93,7500.0,19.3253,19.335,19.2576,19.2673,7500.0
2011-08-12 12:50:00,19.88,19.98,19.88,19.98,11700.0,19.2189,19.3156,19.2189,19.3156,11700.0
2011-08-12 13:00:00,20.02,20.04,20.01,20.01,10200.0,19.3543,19.3736,19.3446,19.3446,10200.0
2011-08-12 13:10:00,20.01,20.02,20.01,20.02,2100.0,19.3446,19.3543,19.3446,19.3543,2100.0
2011-08-12 13:20:00,20.07,20.09,20.04,20.04,9900.0,19.4026,19.422,19.3736,19.3736,9900.0
2011-08-12 13:30:00,20.04,20.1,20.02,20.1,5700.0,19.3736,19.4316,19.3543,19.4316,5700.0
2011-08-12 13:40:00,20.09,20.12,20.09,20.12,6900.0,19.422,19.451,19.422,19.451,6900.0
2011-08-12 13:50:00,20.09,20.13,20.09,20.11,6300.0,19.422,19.4606,19.422,19.4413,6300.0
2011-08-12 14:00:00,20.14,20.2,20.14,20.2,9300.0,19.4703,19.5283,19.4703,19.5283,9300.0
2011-08-12 14:10:00,20.18,20.18,20.01,20.05,21000.0,19.509,19.509,19.3446,19.3833,21000.0
2011-08-12 14:20:00,19.98,20.03,19.96,19.98,11100.0,19.3156,19.364,19.2963,19.3156,11100.0
2011-08-12 14:30:00,19.98,20.0,19.93,19.93,8400.0,19.3156,19.335,19.2673,19.2673,8400.0
2011-08-12 14:40:00,19.92,20.0,19.92,19.96,6300.0,19.2576,19.335,19.2576,19.2963,6300.0
2011-08-12 14:50:00,19.94,19.98,19.93,19.97,18900.0,19.2769,19.3156,19.2673,19.3059,18900.0
2011-08-12 15:00:00,19.96,20.03,19.96,19.97,22200.0,19.2963,19.364,19.2963,19.3059,22200.0
2011-08-12 15:10:00,19.96,20.02,19.95,19.98,14400.0,19.2963,19.3543,19.2866,19.3156,14400.0
2011-08-12 15:20:00,19.99,20.04,19.97,20.0,13800.0,19.3253,19.3736,19.3059,19.335,13800.0
2011-08-12 15:30:00,20.0,20.0,19.9,19.95,15600.0,19.335,19.335,19.2383,19.2866,15600.0
2011-08-12 15:40:00,19.94,19.98,19.93,19.96,30300.0,19.2769,19.3156,19.2673,19.2963,30300.0
2011-08-12 15:50:00,19.96,20.0,19.96,19.97,56700.0,19.2963,19.335,19.2963,19.3059,56700.0
2011-08-15 09:30:00,20.22,20.42,20.22,20.42,40500.0,19.5476,19.741,19.5476,19.741,40500.0
2011-08-15 09:40:00,20.42,20.47,20.39,20.42,34200.0,19.741,19.7893,19.712,19.741,34200.0
2011-08-15 09:50:00,20.44,20.44,20.34,20.37,30900.0,19.7603,19.7603,19.6636,19.6926,30900.0
2011-08-15 10:00:00,20.39,20.44,20.37,20.4,44100.0,19.712,19.7603,19.6926,19.7217,44100.0
2011-08-15 10:10:00,20.41,20.54,20.41,20.53,40500.0,19.7313,19.857,19.7313,19.8473,40500.0
2011-08-15 10:20:00,20.54,20.61,20.54,20.6,23700.0,19.857,19.9247,19.857,19.915,23700.0
2011-08-15 10:30:00,20.61,20.61,20.55,20.58,5700.0,19.9247,19.9247,19.8667,19.8957,5700.0
2011-08-15 10:40:00,20.55,20.56,20.49,20.52,62400.0,19.8667,19.8763,19.8087,19.8377,62400.0
2011-08-15 10:50:00,20.52,20.54,20.5,20.52,13200.0,19.8377,19.857,19.8183,19.8377,13200.0
2011-08-15 11:00:00,20.52,20.53,20.46,20.46,13200.0,19.8377,19.8473,19.7797,19.7797,13200.0
2011-08-15 11:10:00,20.46,20.46,20.38,20.38,110400.0,19.7797,19.7797,19.7023,19.7023,110400.0
2011-08-15 11:20:00,20.34,20.38,20.3,20.33,24300.0,19.6636,19.7023,19.625,19.654,24300.0
2011-08-15 11:30:00,20.32,20.32,20.25,20.3,54300.0,19.6443,19.6443,19.5766,19.625,54300.0
2011-08-15 11:40:00,20.3,20.39,20.3,20.37,9600.0,19.625,19.712,19.625,19.6926,9600.0
2011-08-15 11:50:00,20.38,20.41,20.37,20.37,6300.0,19.7023,19.7313,19.6926,19.6926,6300.0
2011-08-15 12:00:00,20.37,20.4,20.34,20.34,9000.0,19.6926,19.7217,19.6636,19.6636,9000.0
2011-08-15 12:10:00,20.35,20.36,20.34,20.35,18900.0,19.6733,19.683,19.6636,19.6733,18900.0
2011-08-15 12:20:00,20.37,20.38,20.33,20.38,24900.0,19.6926,19.7023,19.654,19.7023,24900.0
2011-08-15 12:30:00,20.39,20.43,20.38,20.43,10200.0,19.712,19.7507,19.7023,19.7507,10200.0
2011-08-15 12:40:00,20.43,20.47,20.43,20.46,38400.0,19.7507,19.7893,19.7507,19.7797,38400.0
2011-08-15 12:50:00,20.46,20.51,20.45,20.51,51300.0,19.7797,19.828,19.77,19.828,51300.0
2011-08-15 13:00:00,20.51,20.53,20.47,20.49,22200.0,19.828,19.8473,19.7893,19.8087,22200.0
2011-08-15 13:10:00,20.49,20.5,20.42,20.49,15600.0,19.8087,19.8183,19.741,19.8087,15600.0
2011-08-15 13:20:00,20.48,20.52,20.48,20.49,20400.0,19.799,19.8377,19.799,19.8087,20400.0
2011-08-15 13:30:00,20.5,20.52,20.46,20.48,33300.0,19.8183,19.8377,19.7797,19.799,33300.0
2011-08-15 13:40:00,20.49,20.53,20.48,20.51,11100.0,19.8087,19.8473,19.799,19.828,11100.0
2011-08-15 13:50:00,20.5,20.54,20.5,20.53,9600.0,19.8183,19.857,19.8183,19.8473,9600.0
2011-08-15 14:00:00,20.53,20.56,20.52,20.54,9900.0,19.8473,19.8763,19.8377,19.857,9900.0
2011-08-15 14:10:00,20.53,20.56,20.53,20.56,6900.0,19.8473,19.8763,19.8473,19.8763,6900.0
2011-08-15 14:20:00,20.57,20.63,20.57,20.63,112500.0,19.886,19.944,19.886,19.944,112500.0
2011-08-15 14:30:00,20.64,20.66,20.58,20.6,47700.0,19.9537,19.973,19.8957,19.915,47700.0
2011-08-15 14:40:00,20.61,20.67,20.6,20.67,52800.0,19.9247,19.9827,19.915,19.9827,52800.0
2011-08-15 14:50:00,20.68,20.69,20.64,20.67,10200.0,19.9923,20.002,19.9537,19.9827,10200.0
2011-08-15 15:00:00,20.67,20.69,20.66,20.69,21600.0,19.9827,20.002,19.973,20.002,21600.0
2011-08-15 15:10:00,20.68,20.68,20.66,20.67,15600.0,19.9923,19.9923,19.973,19.9827,15600.0
2011-08-15 15:20:00,20.67,20.7,20.61,20.63,19500.0,19.9827,20.0117,19.9247,19.944,19500.0
2011-08-15 15:30:00,20.64,20.71,20.62,20.71,17100.0,19.9537,20.0213,19.9343,20.0213,17100.0
2011-08-15 15:40:00,20.69,20.74,20.68,20.72,22500.0,20.002,20.0503,19.9923,20.031,22500.0
2011-08-15 15:50:00,20.73,20.8,20.73,20.77,67800.0,20.0407,20.1084,20.0407,20.0793,67800.0
2011-08-16 09:30:00,20.59,20.65,20.52,20.63,14700.0,19.9053,19.9633,19.8377,19.944,14700.0
2011-08-16 09:40:00,20.64,20.64,20.48,20.48,20100.0,19.9537,19.9537,19.799,19.799,20100.0
2011-08-16 09:50:00,20.48,20.51,20.42,20.48,34200.0,19.799,19.828,19.741,19.799,34200.0
2011-08-16 10:00:00,20.51,20.52,20.43,20.46,7800.0,19.828,19.8377,19.7507,19.7797,7800.0
2011-08-16 10:10:00,20.47,20.55,20.47,20.53,24600.0,19.7893,19.8667,19.7893,19.8473,24600.0
2011-08-16 10:20:00,20.59,20.6,20.53,20.57,137100.0,19.9053,19.915,19.8473,19.886,137100.0
2011-08-16 10:30:00,20.58,20.58,20.52,20.54,67200.0,19.8957,19.8957,19.8377,19.857,67200.0
2011-08-16 10:40:00,20.55,20.58,20.51,20.57,63900.0,19.8667,19.8957,19.828,19.886,63900.0
2011-08-16 10:50:00,20.57,20.67,20.56,20.67,60000.0,19.886,19.9827,19.8763,19.9827,60000.0
2011-08-16 11:00:00,20.66,20.67,20.62,20.62,51900.0,19.973,19.9827,19.9343,19.9343,51900.0
2011-08-16 11:10:00,20.62,20.63,20.61,20.63,21000.0,19.9343,19.944,19.9247,19.944,21000.0
2011-08-16 11:20:00,20.64,20.66,20.62,20.65,8100.0,19.9537,19.973,19.9343,19.9633,8100.0
2011-08-16 11:30:00,20.64,20.65,20.58,20.65,21900.0,19.9537,19.9633,19.8957,19.9633,21900.0
2011-08-16 11:40:00,20.64,20.71,20.64,20.69,6600.0,19.9537,20.0213,19.9537,20.002,6600.0
2011-08-16 11:50:00,20.68,20.7,20.67,20.69,4800.0,19.9923,20.0117,19.9827,20.002,4800.0
2011-08-16 12:00:00,20.67,20.68,20.62,20.68,15600.0,19.9827,19.9923,19.9343,19.9923,15600.0
2011-08-16 12:10:00,20.77,20.79,20.63,20.7,66900.0,20.0793,20.0987,19.944,20.0117,66900.0
2011-08-16 12:20:00,20.69,20.74,20.55,20.56,26400.0,20.002,20.0503,19.8667,19.8763,26400.0
2011-08-16 12:30:00,20.58,20.64,20.53,20.6,9000.0,19.8957,19.9537,19.8473,19.915,9000.0
2011-08-16 12:40:00,20.62,20.64,20.57,20.57,4200.0,19.9343,19.9537,19.886,19.886,4200.0
2011-08-16 12:50:00,20.58,20.59,20.53,20.53,5100.0,19.8957,19.9053,19.8473,19.8473,5100.0
2011-08-16 13:00:00,20.51,20.51,20.37,20.41,5400.0,19.828,19.828,19.6926,19.7313,5400.0
2011-08-16 13:10:00,20.4,20.44,20.39,20.43,10500.0,19.7217,19.7603,19.712,19.7507,10500.0
2011-08-16 13:20:00,20.36,20.45,20.36,20.43,2700.0,19.683,19.77,19.683,19.7507,2700.0
2011-08-16 13:30:00,20.42,20.48,20.41,20.46,2700.0,19.741,19.799,19.7313,19.7797,2700.0
2011-08-16 13:40:00,20.48,20.48,20.42,20.43,60000.0,19.799,19.799,19.741,19.7507,60000.0
2011-08-16 13:50:00,20.43,20.51,20.43,20.49,71100.0,19.7507,19.828,19.7507,19.8087,71100.0
2011-08-16 14:00:00,20.5,20.56,20.5,20.54,24000.0,19.8183,19.8763,19.8183,19.857,24000.0
2011-08-16 14:10:00,20.54,20.6,20.54,20.54,10800.0,19.857,19.915,19.857,19.857,10800.0
2011-08-16 14:20:00,20.55,20.55,20.47,20.48,20100.0,19.8667,19.8667,19.7893,19.799,20100.0
2011-08-16 14:30:00,20.51,20.51,20.43,20.45,15900.0,19.828,19.828,19.7507,19.77,15900.0
2011-08-16 14:40:00,20.44,20.48,20.44,20.47,48300.0,19.7603,19.799,19.7603,19.7893,48300.0
2011-08-16 14:50:00,20.47,20.47,20.4,20.4,17100.0,19.7893,19.7893,19.7217,19.7217,17100.0
2011-08-16 15:00:00,20.42,20.51,20.42,20.51,9900.0,19.741,19.828,19.741,19.828,9900.0
2011-08-16 15:10:00,20.51,20.57,20.51,20.56,4200.0,19.828,19.886,19.828,19.8763,4200.0
2011-08-16 15:20:00,20.58,20.69,20.56,20.69,14700.0,19.8957,20.002,19.8763,20.002,14700.0
2011-08-16 15:30:00,20.71,20.71,20.67,20.67,6600.0,20.0213,20.0213,19.9827,19.9827,6600.0
2011-08-16 15:40:00,20.68,20.73,20.66,20.68,38700.0,19.9923,20.0407,19.973,19.9923,38700.0
2011-08-16 15:50:00,20.68,20.68,20.58,20.59,63600.0,19.9923,19.9923,19.8957,19.9053,63600.0
2011-08-17 09:30:00,20.54,20.8,20.54,20.77,24900.0,19.857,20.1084,19.857,20.0793,24900.0
2011-08-17 09:40:00,20.77,20.78,20.72,20.78,32700.0,20.0793,20.089,20.031,20.089,32700.0
2011-08-17 09:50:00,20.83,20.86,20.82,20.85,11100.0,20.1374,20.1664,20.1277,20.1567,11100.0
2011-08-17 10:00:00,20.85,20.86,20.82,20.83,12900.0,20.1567,20.1664,20.1277,20.1374,12900.0
2011-08-17 10:10:00,20.83,20.91,20.83,20.91,34500.0,20.1374,20.2147,20.1374,20.2147,34500.0
2011-08-17 10:20:00,20.91,20.92,20.86,20.87,100200.0,20.2147,20.2244,20.1664,20.176,100200.0
2011-08-17 10:30:00,20.87,20.87,20.79,20.81,56100.0,20.176,20.176,20.0987,20.118,56100.0
2011-08-17 10:40:00,20.81,20.84,20.78,20.8,7500.0,20.118,20.147,20.089,20.1084,7500.0
2011-08-17 10:50:00,20.79,20.8,20.62,20.62,36000.0,20.0987,20.1084,19.9343,19.9343,36000.0
2011-08-17 11:00:00,20.62,20.65,20.61,20.64,31800.0,19.9343,19.9633,19.9247,19.9537,31800.0
2011-08-17 11:10:00,20.66,20.69,20.64,20.65,13200.0,19.973,20.002,19.9537,19.9633,13200.0
2011-08-17 11:20:00,20.63,20.63,20.58,20.58,7200.0,19.944,19.944,19.8957,19.8957,7200.0
2011-08-17 11:30:00,20.58,20.61,20.56,20.56,3300.0,19.8957,19.9247,19.8763,19.8763,3300.0
2011-08-17 11:40:00,20.52,20.52,20.42,20.45,21900.0,19.8377,19.8377,19.741,19.77,21900.0
2011-08-17 11:50:00,20.45,20.46,20.34,20.35,23400.0,19.77,19.7797,19.6636,19.6733,23400.0
2011-08-17 12:00:00,20.35,20.36,20.27,20.27,18300.0,19.6733,19.683,19.596,19.596,18300.0
2011-08-17 12:10:00,20.28,20.29,20.24,20.24,63900.0,19.6056,19.6153,19.567,19.567,63900.0
2011-08-17 12:20:00,20.26,20.36,20.26,20.36,5700.0,19.5863,19.683,19.5863,19.683,5700.0
2011-08-17 12:30:00,20.37,20.41,20.36,20.36,4200.0,19.6926,19.7313,19.683,19.683,4200.0
2011-08-17 12:40:00,20.39,20.4,20.33,20.36,3600.0,19.712,19.7217,19.654,19.683,3600.0
2011-08-17 12:50:00,20.39,20.4,20.3,20.3,1200.0,19.712,19.7217,19.625,19.625,1200.0
2011-08-17 13:00:00,20.28,20.31,20.27,20.3,17100.0,19.6056,19.6346,19.596,19.625,17100.0
2011-08-17 13:10:00,20.31,20.35,20.31,20.35,3000.0,19.6346,19.6733,19.6346,19.6733,3000.0
2011-08-17 13:20:00,20.35,20.37,20.27,20.27,20400.0,19.6733,19.6926,19.596,19.596,20400.0
2011-08-17 13:30:00,20.27,20.28,20.24,20.25,12900.0,19.596,19.6056,19.567,19.5766,12900.0
2011-08-17 13:40:00,20.21,20.24,20.21,20.24,1800.0,19.538,19.567,19.538,19.567,1800.0
2011-08-17 13:50:00,20.25,20.31,20.25,20.29,2400.0,19.5766,19.6346,19.5766,19.6153,2400.0
2011-08-17 14:00:00,20.26,20.31,20.26,20.3,9600.0,19.5863,19.6346,19.5863,19.625,9600.0
2011-08-17 14:10:00,20.33,20.36,20.32,20.36,6600.0,19.654,19.683,19.6443,19.683,6600.0
2011-08-17 14:20:00,20.38,20.39,20.32,20.32,45300.0,19.7023,19.712,19.6443,19.6443,45300.0
2011-08-17 14:30:00,20.32,20.35,20.3,20.3,10800.0,19.6443,19.6733,19.625,19.625,10800.0
2011-08-17 14:40:00,20.32,20.35,20.3,20.33,11700.0,19.6443,19.6733,19.625,19.654,11700.0
2011-08-17 14:50:00,20.33,20.41,20.33,20.4,28500.0,19.654,19.7313,19.654,19.7217,28500.0
2011-08-17 15:00:00,20.41,20.43,20.38,20.43,22200.0,19.7313,19.7507,19.7023,19.7507,22200.0
2011-08-17 15:10:00,20.43,20.47,20.43,20.45,15600.0,19.7507,19.7893,19.7507,19.77,15600.0
2011-08-17 15:20:00,20.44,20.46,20.43,20.44,4800.0,19.7603,19.7797,19.7507,19.7603,4800.0
2011-08-17 15:30:00,20.44,20.44,20.39,20.42,5700.0,19.7603,19.7603,19.712,19.741,5700.0
2011-08-17 15:40:00,20.4,20.46,20.39,20.46,17700.0,19.7217,19.7797,19.712,19.7797,17700.0
2011-08-17 15:50:00,20.46,20.48,20.42,20.47,41400.0,19.7797,19.799,19.741,19.7893,41400.0
2011-08-18 09:30:00,19.97,19.97,19.65,19.65,54000.0,19.3059,19.3059,18.9966,18.9966,54000.0
2011-08-18 09:40:00,19.68,19.71,19.55,19.57,69300.0,19.0256,19.0546,18.8999,18.9193,69300.0
2011-08-18 09:50:00,19.58,19.66,19.58,19.6,100500.0,18.9289,19.0063,18.9289,18.9483,100500.0
2011-08-18 10:00:00,19.52,19.52,19.29,19.39,86100.0,18.8709,18.8709,18.6486,18.7452,86100.0
2011-08-18 10:10:00,19.39,19.52,19.37,19.49,74400.0,18.7452,18.8709,18.7259,18.8419,74400.0
2011-08-18 10:20:00,19.46,19.58,19.46,19.58,5700.0,18.8129,18.9289,18.8129,18.9289,5700.0
2011-08-18 10:30:00,19.57,19.57,19.47,19.49,60300.0,18.9193,18.9193,18.8226,18.8419,60300.0
2011-08-18 10:40:00,19.49,19.49,19.47,19.49,29100.0,18.8419,18.8419,18.8226,18.8419,29100.0
2011-08-18 10:50:00,19.56,19.57,19.54,19.54,50400.0,18.9096,18.9193,18.8902,18.8902,50400.0
2011-08-18 11:00:00,19.53,19.53,19.48,19.49,2700.0,18.8806,18.8806,18.8322,18.8419,2700.0
2011-08-18 11:10:00,19.45,19.49,19.42,19.43,10200.0,18.8032,18.8419,18.7742,18.7839,10200.0
2011-08-18 11:20:00,19.43,19.47,19.43,19.47,3900.0,18.7839,18.8226,18.7839,18.8226,3900.0
2011-08-18 11:30:00,19.48,19.56,19.48,19.56,11100.0,18.8322,18.9096,18.8322,18.9096,11100.0
2011-08-18 11:40:00,19.56,19.67,19.56,19.67,8400.0,18.9096,19.0159,18.9096,19.0159,8400.0
2011-08-18 11:50:00,19.66,19.66,19.62,19.63,9900.0,19.0063,19.0063,18.9676,18.9773,9900.0
2011-08-18 12:00:00,19.62,19.62,19.54,19.57,8100.0,18.9676,18.9676,18.8902,18.9193,8100.0
2011-08-18 12:10:00,19.54,19.59,19.54,19.59,21000.0,18.8902,18.9386,18.8902,18.9386,21000.0
2011-08-18 12:20:00,19.58,19.62,19.57,19.58,369600.0,18.9289,18.9676,18.9193,18.9289,369600.0
2011-08-18 12:30:00,19.58,19.63,19.53,19.53,148800.0,18.9289,18.9773,18.8806,18.8806,148800.0
2011-08-18 12:40:00,19.53,19.53,19.48,19.48,900.0,18.8806,18.8806,18.8322,18.8322,900.0
2011-08-18 12:50:00,19.5,19.5,19.48,19.48,6600.0,18.8516,18.8516,18.8322,18.8322,6600.0
2011-08-18 13:00:00,19.51,19.51,19.41,19.41,4800.0,18.8612,18.8612,18.7646,18.7646,4800.0
2011-08-18 13:10:00,19.42,19.42,19.39,19.39,3900.0,18.7742,18.7742,18.7452,18.7452,3900.0
2011-08-18 13:20:00,19.38,19.44,19.38,19.44,2100.0,18.7356,18.7936,18.7356,18.7936,2100.0
2011-08-18 13:30:00,19.38,19.39,19.38,19.39,1800.0,18.7356,18.7452,18.7356,18.7452,1800.0
2011-08-18 13:40:00,19.35,19.38,19.35,19.38,2700.0,18.7066,18.7356,18.7066,18.7356,2700.0
2011-08-18 13:50:00,19.4,19.4,19.33,19.35,7200.0,18.7549,18.7549,18.6872,18.7066,7200.0
2011-08-18 14:00:00,19.36,19.48,19.36,19.44,9300.0,18.7162,18.8322,18.7162,18.7936,9300.0
2011-08-18 14:10:00,19.39,19.44,19.39,19.44,2400.0,18.7452,18.7936,18.7452,18.7936,2400.0
2011-08-18 14:20:00,19.41,19.48,19.41,19.48,2100.0,18.7646,18.8322,18.7646,18.8322,2100.0
2011-08-18 14:30:00,19.47,19.51,19.47,19.48,3900.0,18.8226,18.8612,18.8226,18.8322,3900.0
2011-08-18 14:40:00,19.49,19.49,19.44,19.46,6300.0,18.8419,18.8419,18.7936,18.8129,6300.0
2011-08-18 14:50:00,19.44,19.45,19.38,19.38,34200.0,18.7936,18.8032,18.7356,18.7356,34200.0
2011-08-18 15:00:00,19.39,19.39,19.33,19.35,20400.0,18.7452,18.7452,18.6872,18.7066,20400.0
2011-08-18 15:10:00,19.37,19.37,19.33,19.33,6300.0,18.7259,18.7259,18.6872,18.6872,6300.0
2011-08-18 15:20:00,19.31,19.38,19.28,19.38,4500.0,18.6679,18.7356,18.6389,18.7356,4500.0
2011-08-18 15:30:00,19.39,19.39,19.3,19.3,8100.0,18.7452,18.7452,18.6582,18.6582,8100.0
2011-08-18 15:40:00,19.3,19.3,19.22,19.28,21300.0,18.6582,18.6582,18.5809,18.6389,21300.0
2011-08-18 15:50:00,19.26,19.48,19.25,19.42,81600.0,18.6196,18.8322,18.6099,18.7742,81600.0
2011-08-19 09:30:00,19.14,19.27,19.07,19.27,40800.0,18.5035,18.6292,18.4359,18.6292,40800.0
2011-08-19 09:40:00,19.38,19.51,19.36,19.36,84300.0,18.7356,18.8612,18.7162,18.7162,84300.0
2011-08-19 09:50:00,19.34,19.49,19.29,19.49,19800.0,18.6969,18.8419,18.6486,18.8419,19800.0
2011-08-19 10:00:00,19.46,19.57,19.44,19.53,11700.0,18.8129,18.9193,18.7936,18.8806,11700.0
2011-08-19 10:10:00,19.52,19.64,19.51,19.63,11400.0,18.8709,18.9869,18.8612,18.9773,11400.0
2011-08-19 10:20:00,19.59,19.77,19.59,19.74,30000.0,18.9386,19.1126,18.9386,19.0836,30000.0
2011-08-19 10:30:00,19.72,19.72,19.66,19.66,9600.0,19.0643,19.0643,19.0063,19.0063,9600.0
2011-08-19 10:40:00,19.64,19.67,19.58,19.62,15300.0,18.9869,19.0159,18.9289,18.9676,15300.0
2011-08-19 10:50:00,19.65,19.65,19.59,19.64,62700.0,18.9966,18.9966,18.9386,18.9869,62700.0
2011-08-19 11:00:00,19.63,19.65,19.57,19.57,6300.0,18.9773,18.9966,18.9193,18.9193,6300.0
2011-08-19 11:10:00,19.56,19.56,19.45,19.45,13800.0,18.9096,18.9096,18.8032,18.8032,13800.0
2011-08-19 11:20:00,19.45,19.53,19.44,19.51,10800.0,18.8032,18.8806,18.7936,18.8612,10800.0
2011-08-19 11:30:00,19.52,19.57,19.52,19.53,2700.0,18.8709,18.9193,18.8709,18.8806,2700.0
2011-08-19 11:40:00,19.57,19.66,19.57,19.59,4800.0,18.9193,19.0063,18.9193,18.9386,4800.0
2011-08-19 11:50:00,19.64,19.74,19.64,19.74,6300.0,18.9869,19.0836,18.9869,19.0836,6300.0
2011-08-19 12:00:00,19.77,19.77,19.7,19.75,10800.0,19.1126,19.1126,19.0449,19.0933,10800.0
2011-08-19 12:10:00,19.7,19.7,19.66,19.66,3600.0,19.0449,19.0449,19.0063,19.0063,3600.0
2011-08-19 12:20:00,19.68,19.68,19.65,19.67,7200.0,19.0256,19.0256,18.9966,19.0159,7200.0
2011-08-19 12:30:00,19.69,19.71,19.65,19.65,13200.0,19.0353,19.0546,18.9966,18.9966,13200.0
2011-08-19 12:40:00,19.64,19.7,19.64,19.68,5700.0,18.9869,19.0449,18.9869,19.0256,5700.0
2011-08-19 12:50:00,19.7,19.71,19.66,19.66,8400.0,19.0449,19.0546,19.0063,19.0063,8400.0
2011-08-19 13:00:00,19.65,19.7,19.65,19.7,3600.0,18.9966,19.0449,18.9966,19.0449,3600.0
2011-08-19 13:10:00,19.71,19.71,19.66,19.68,5100.0,19.0546,19.0546,19.0063,19.0256,5100.0
2011-08-19 13:20:00,19.68,19.68,19.67,19.68,2400.0,19.0256,19.0256,19.0159,19.0256,2400.0
2011-08-19 13:30:00,19.68,19.69,19.58,19.59,7500.0,19.0256,19.0353,18.9289,18.9386,7500.0
2011-08-19 13:40:00,19.53,19.6,19.53,19.6,1800.0,18.8806,18.9483,18.8806,18.9483,1800.0
2011-08-19 13:50:00,19.59,19.64,19.58,19.59,9900.0,18.9386,18.9869,18.9289,18.9386,9900.0
2011-08-19 14:00:00,19.59,19.59,19.48,19.52,24600.0,18.9386,18.9386,18.8322,18.8709,24600.0
2011-08-19 14:10:00,19.51,19.53,19.48,19.48,27900.0,18.8612,18.8806,18.8322,18.8322,27900.0
2011-08-19 14:20:00,19.43,19.45,19.39,19.43,68100.0,18.7839,18.8032,18.7452,18.7839,68100.0
2011-08-19 14:30:00,19.43,19.46,19.39,19.46,24600.0,18.7839,18.8129,18.7452,18.8129,24600.0
2011-08-19 14:40:00,19.46,19.51,19.44,19.44,19200.0,18.8129,18.8612,18.7936,18.7936,19200.0
2011-08-19 14:50:00,19.44,19.45,19.36,19.38,18300.0,18.7936,18.8032,18.7162,18.7356,18300.0
2011-08-19 15:00:00,19.38,19.39,19.32,19.34,23700.0,18.7356,18.7452,18.6776,18.6969,23700.0
2011-08-19 15:10:00,19.34,19.36,19.25,19.31,71400.0,18.6969,18.7162,18.6099,18.6679,71400.0
2011-08-19 15:20:00,19.31,19.43,19.31,19.41,21300.0,18.6679,18.7839,18.6679,18.7646,21300.0
2011-08-19 15:30:00,19.4,19.41,19.33,19.35,27000.0,18.7549,18.7646,18.6872,18.7066,27000.0
2011-08-19 15:40:00,19.35,19.41,19.31,19.4,39300.0,18.7066,18.7646,18.6679,18.7549,39300.0
2011-08-19 15:50:00,19.41,19.46,19.41,19.44,69600.0,18.7646,18.8129,18.7646,18.7936,69600.0
2011-08-22 09:30:00,19.88,19.97,19.67,19.81,110100.0,19.2189,19.3059,19.0159,19.1513,110100.0
2011-08-22 09:40:00,19.85,19.87,19.63,19.69,55500.0,19.1899,19.2093,18.9773,19.0353,55500.0
2011-08-22 09:50:00,19.69,19.7,19.61,19.61,5400.0,19.0353,19.0449,18.9579,18.9579,5400.0
2011-08-22 10:00:00,19.62,19.63,19.47,19.47,22500.0,18.9676,18.9773,18.8226,18.8226,22500.0
2011-08-22 10:10:00,19.4,19.49,19.4,19.49,2400.0,18.7549,18.8419,18.7549,18.8419,2400.0
2011-08-22 10:20:00,19.51,19.58,19.51,19.56,2700.0,18.8612,18.9289,18.8612,18.9096,2700.0
2011-08-22 10:30:00,19.56,19.58,19.52,19.52,4500.0,18.9096,18.9289,18.8709,18.8709,4500.0
2011-08-22 10:40:00,19.5,19.53,19.46,19.53,3300.0,18.8516,18.8806,18.8129,18.8806,3300.0
2011-08-22 10:50:00,19.54,19.56,19.37,19.38,12000.0,18.8902,18.9096,18.7259,18.7356,12000.0
2011-08-22 11:00:00,19.35,19.43,19.35,19.4,21300.0,18.7066,18.7839,18.7066,18.7549,21300.0
2011-08-22 11:10:00,19.38,19.38,19.28,19.32,6900.0,18.7356,18.7356,18.6389,18.6776,6900.0
2011-08-22 11:20:00,19.29,19.3,19.22,19.3,40800.0,18.6486,18.6582,18.5809,18.6582,40800.0
2011-08-22 11:30:00,19.32,19.33,19.16,19.16,59100.0,18.6776,18.6872,18.5229,18.5229,59100.0
2011-08-22 11:40:00,19.15,19.18,19.09,19.13,74400.0,18.5132,18.5422,18.4552,18.4939,74400.0
2011-08-22 11:50:00,19.13,19.13,19.06,19.09,44400.0,18.4939,18.4939,18.4262,18.4552,44400.0
2011-08-22 12:00:00,19.11,19.12,19.11,19.12,3300.0,18.4745,18.4842,18.4745,18.4842,3300.0
2011-08-22 12:10:00,19.22,19.23,19.22,19.23,900.0,18.5809,18.5906,18.5809,18.5906,900.0
2011-08-22 12:20:00,19.23,19.24,19.18,19.18,8100.0,18.5906,18.6002,18.5422,18.5422,8100.0
2011-08-22 12:30:00,19.22,19.24,19.14,19.19,10200.0,18.5809,18.6002,18.5035,18.5519,10200.0
2011-08-22 12:40:00,19.2,19.28,19.17,19.28,6600.0,18.5616,18.6389,18.5326,18.6389,6600.0
2011-08-22 12:50:00,19.3,19.42,19.3,19.42,4500.0,18.6582,18.7742,18.6582,18.7742,4500.0
2011-08-22 13:00:00,19.4,19.44,19.37,19.4,5100.0,18.7549,18.7936,18.7259,18.7549,5100.0
2011-08-22 13:10:00,19.39,19.4,19.33,19.36,12900.0,18.7452,18.7549,18.6872,18.7162,12900.0
2011-08-22 13:20:00,19.36,19.39,19.29,19.29,14100.0,18.7162,18.7452,18.6486,18.6486,14100.0
2011-08-22 13:30:00,19.3,19.34,19.22,19.23,17100.0,18.6582,18.6969,18.5809,18.5906,17100.0
2011-08-22 13:40:00,19.26,19.28,19.2,19.21,8400.0,18.6196,18.6389,18.5616,18.5712,8400.0
2011-08-22 13:50:00,19.21,19.26,19.16,19.26,12000.0,18.5712,18.6196,18.5229,18.6196,12000.0
2011-08-22 14:00:00,19.25,19.28,19.22,19.23,24300.0,18.6099,18.6389,18.5809,18.5906,24300.0
2011-08-22 14:10:00,19.25,19.31,19.18,19.18,24300.0,18.6099,18.6679,18.5422,18.5422,24300.0
2011-08-22 14:20:00,19.2,19.25,19.16,19.18,24600.0,18.5616,18.6099,18.5229,18.5422,24600.0
2011-08-22 14:30:00,19.16,19.21,19.15,19.18,14400.0,18.5229,18.5712,18.5132,18.5422,14400.0
2011-08-22 14:40:00,19.18,19.21,19.16,19.17,15900.0,18.5422,18.5712,18.5229,18.5326,15900.0
2011-08-22 14:50:00,19.16,19.18,19.1,19.11,18300.0,18.5229,18.5422,18.4649,18.4745,18300.0
2011-08-22 15:00:00,19.12,19.19,19.1,19.15,21900.0,18.4842,18.5519,18.4649,18.5132,21900.0
2011-08-22 15:10:00,19.15,19.22,19.15,19.2,12900.0,18.5132,18.5809,18.5132,18.5616,12900.0
2011-08-22 15:20:00,19.19,19.23,19.17,19.22,21600.0,18.5519,18.5906,18.5326,18.5809,21600.0
2011-08-22 15:30:00,19.22,19.23,19.18,19.2,20700.0,18.5809,18.5906,18.5422,18.5616,20700.0
2011-08-22 15:40:00,19.19,19.23,19.15,19.15,34500.0,18.5519,18.5906,18.5132,18.5132,34500.0
2011-08-22 15:50:00,19.16,19.17,19.1,19.16,51900.0,18.5229,18.5326,18.4649,18.5229,51900.0
2011-08-23 09:30:00,19.32,19.36,19.1,19.1,26100.0,18.6776,18.7162,18.4649,18.4649,26100.0
2011-08-23 09:40:00,19.05,19.16,19.05,19.15,5100.0,18.4165,18.5229,18.4165,18.5132,5100.0
2011-08-23 09:50:00,19.19,19.25,19.19,19.25,2400.0,18.5519,18.6099,18.5519,18.6099,2400.0
2011-08-23 10:00:00,19.2,19.42,19.2,19.42,21600.0,18.5616,18.7742,18.5616,18.7742,21600.0
2011-08-23 10:10:00,19.39,19.39,19.32,19.32,39900.0,18.7452,18.7452,18.6776,18.6776,39900.0
2011-08-23 10:20:00,19.31,19.31,19.28,19.31,3600.0,18.6679,18.6679,18.6389,18.6679,3600.0
2011-08-23 10:30:00,19.28,19.31,19.28,19.31,30300.0,18.6389,18.6679,18.6389,18.6679,30300.0
2011-08-23 10:40:00,19.34,19.41,19.34,19.4,6900.0,18.6969,18.7646,18.6969,18.7549,6900.0
2011-08-23 10:50:00,19.41,19.41,19.27,19.27,5400.0,18.7646,18.7646,18.6292,18.6292,5400.0
2011-08-23 11:00:00,19.26,19.27,19.19,19.23,3900.0,18.6196,18.6292,18.5519,18.5906,3900.0
2011-08-23 11:10:00,19.21,19.26,19.18,19.26,7800.0,18.5712,18.6196,18.5422,18.6196,7800.0
2011-08-23 11:20:00,19.28,19.31,19.24,19.31,4200.0,18.6389,18.6679,18.6002,18.6679,4200.0
2011-08-23 11:30:00,19.33,19.36,19.32,19.36,4800.0,18.6872,18.7162,18.6776,18.7162,4800.0
2011-08-23 11:40:00,19.39,19.46,19.37,19.46,77100.0,18.7452,18.8129,18.7259,18.8129,77100.0
2011-08-23 11:50:00,19.47,19.59,19.47,19.56,24000.0,18.8226,18.9386,18.8226,18.9096,24000.0
2011-08-23 12:00:00,19.56,19.58,19.55,19.58,3000.0,18.9096,18.9289,18.8999,18.9289,3000.0
2011-08-23 12:10:00,19.59,19.59,19.55,19.55,5400.0,18.9386,18.9386,18.8999,18.8999,5400.0
2011-08-23 12:20:00,19.52,19.53,19.5,19.53,2400.0,18.8709,18.8806,18.8516,18.8806,2400.0
2011-08-23 12:30:00,19.57,19.61,19.55,19.61,6600.0,18.9193,18.9579,18.8999,18.9579,6600.0
2011-08-23 12:40:00,19.61,19.64,19.57,19.58,4500.0,18.9579,18.9869,18.9193,18.9289,4500.0
2011-08-23 12:50:00,19.57,19.67,19.57,19.62,7200.0,18.9193,19.0159,18.9193,18.9676,7200.0
2011-08-23 13:00:00,19.65,19.68,19.64,19.66,15900.0,18.9966,19.0256,18.9869,19.0063,15900.0
2011-08-23 13:10:00,19.61,19.66,19.6,19.66,3300.0,18.9579,19.0063,18.9483,19.0063,3300.0
2011-08-23 13:20:00,19.67,19.68,19.62,19.65,1800.0,19.0159,19.0256,18.9676,18.9966,1800.0
2011-08-23 13:30:00,19.67,19.7,19.65,19.68,55500.0,19.0159,19.0449,18.9966,19.0256,55500.0
2011-08-23 13:40:00,19.68,19.74,19.65,19.73,11100.0,19.0256,19.0836,18.9966,19.0739,11100.0
2011-08-23 13:50:00,19.69,19.69,19.56,19.64,17100.0,19.0353,19.0353,18.9096,18.9869,17100.0
2011-08-23 14:00:00,19.64,19.69,19.6,19.66,7200.0,18.9869,19.0353,18.9483,19.0063,7200.0
2011-08-23 14:10:00,19.64,19.65,19.56,19.62,11100.0,18.9869,18.9966,18.9096,18.9676,11100.0
2011-08-23 14:20:00,19.6,19.69,19.58,19.69,36300.0,18.9483,19.0353,18.9289,19.0353,36300.0
2011-08-23 14:30:00,19.69,19.76,19.68,19.73,21300.0,19.0353,19.1029,19.0256,19.0739,21300.0
2011-08-23 14:40:00,19.73,19.78,19.7,19.78,5100.0,19.0739,19.1223,19.0449,19.1223,5100.0
2011-08-23 14:50:00,19.81,19.82,19.81,19.82,900.0,19.1513,19.1609,19.1513,19.1609,900.0
2011-08-23 15:00:00,19.86,19.98,19.86,19.98,2400.0,19.1996,19.3156,19.1996,19.3156,2400.0
2011-08-23 15:10:00,20.03,20.04,19.95,19.98,5700.0,19.364,19.3736,19.2866,19.3156,5700.0
2011-08-23 15:20:00,19.97,20.01,19.9,19.9,78300.0,19.3059,19.3446,19.2383,19.2383,78300.0
2011-08-23 15:30:00,19.9,19.96,19.89,19.96,39600.0,19.2383,19.2963,19.2286,19.2963,39600.0
2011-08-23 15:40:00,19.97,19.97,19.94,19.96,10500.0,19.3059,19.3059,19.2769,19.2963,10500.0
2011-08-23 15:50:00,19.98,20.05,19.95,20.03,73200.0,19.3156,19.3833,19.2866,19.364,73200.0
2011-08-24 09:30:00,19.95,19.95,19.75,19.84,9300.0,19.2866,19.2866,19.0933,19.1803,9300.0
2011-08-24 09:40:00,19.74,19.88,19.74,19.88,2700.0,19.0836,19.2189,19.0836,19.2189,2700.0
2011-08-24 09:50:00,19.85,19.97,19.85,19.97,6600.0,19.1899,19.3059,19.1899,19.3059,6600.0
2011-08-24 10:00:00,19.93,20.11,19.93,20.1,15300.0,19.2673,19.4413,19.2673,19.4316,15300.0
2011-08-24 10:10:00,20.05,20.07,19.99,19.99,21600.0,19.3833,19.4026,19.3253,19.3253,21600.0
2011-08-24 10:20:00,19.98,19.99,19.9,19.97,125400.0,19.3156,19.3253,19.2383,19.3059,125400.0
2011-08-24 10:30:00,19.96,19.96,19.87,19.96,12600.0,19.2963,19.2963,19.2093,19.2963,12600.0
2011-08-24 10:40:00,19.92,20.01,19.92,19.93,13200.0,19.2576,19.3446,19.2576,19.2673,13200.0
2011-08-24 10:50:00,19.89,19.92,19.81,19.81,13500.0,19.2286,19.2576,19.1513,19.1513,13500.0
2011-08-24 11:00:00,19.8,19.88,19.76,19.88,3000.0,19.1416,19.2189,19.1029,19.2189,3000.0
2011-08-24 11:10:00,19.89,19.9,19.82,19.82,5400.0,19.2286,19.2383,19.1609,19.1609,5400.0
2011-08-24 11:20:00,19.81,19.92,19.81,19.9,5400.0,19.1513,19.2576,19.1513,19.2383,5400.0
2011-08-24 11:30:00,19.86,19.91,19.86,19.88,4500.0,19.1996,19.2479,19.1996,19.2189,4500.0
2011-08-24 11:40:00,19.85,19.85,19.76,19.76,3600.0,19.1899,19.1899,19.1029,19.1029,3600.0
2011-08-24 11:50:00,19.83,19.84,19.75,19.75,6600.0,19.1706,19.1803,19.0933,19.0933,6600.0
2011-08-24 12:00:00,19.73,19.73,19.63,19.63,47700.0,19.0739,19.0739,18.9773,18.9773,47700.0
2011-08-24 12:10:00,19.6,19.66,19.58,19.65,8700.0,18.9483,19.0063,18.9289,18.9966,8700.0
2011-08-24 12:20:00,19.63,19.68,19.63,19.66,59100.0,18.9773,19.0256,18.9773,19.0063,59100.0
2011-08-24 12:30:00,19.68,19.71,19.64,19.71,3600.0,19.0256,19.0546,18.9869,19.0546,3600.0
2011-08-24 12:40:00,19.71,19.76,19.69,19.69,45900.0,19.0546,19.1029,19.0353,19.0353,45900.0
2011-08-24 12:50:00,19.69,19.83,19.69,19.81,48600.0,19.0353,19.1706,19.0353,19.1513,48600.0
2011-08-24 13:00:00,19.8,19.83,19.77,19.78,18300.0,19.1416,19.1706,19.1126,19.1223,18300.0
2011-08-24 13:10:00,19.81,19.84,19.8,19.84,2700.0,19.1513,19.1803,19.1416,19.1803,2700.0
2011-08-24 13:20:00,19.83,19.9,19.83,19.85,8400.0,19.1706,19.2383,19.1706,19.1899,8400.0
2011-08-24 13:30:00,19.85,19.85,19.79,19.79,6900.0,19.1899,19.1899,19.1319,19.1319,6900.0
2011-08-24 13:40:00,19.78,19.79,19.73,19.79,5100.0,19.1223,19.1319,19.0739,19.1319,5100.0
2011-08-24 13:50:00,19.78,19.84,19.75,19.83,7500.0,19.1223,19.1803,19.0933,19.1706,7500.0
2011-08-24 14:00:00,19.84,19.84,19.77,19.81,7200.0,19.1803,19.1803,19.1126,19.1513,7200.0
2011-08-24 14:10:00,19.82,19.84,19.74,19.74,6600.0,19.1609,19.1803,19.0836,19.0836,6600.0
2011-08-24 14:20:00,19.74,19.74,19.68,19.72,8400.0,19.0836,19.0836,19.0256,19.0643,8400.0
2011-08-24 14:30:00,19.71,19.77,19.71,19.77,6300.0,19.0546,19.1126,19.0546,19.1126,6300.0
2011-08-24 14:40:00,19.76,19.84,19.75,19.84,5400.0,19.1029,19.1803,19.0933,19.1803,5400.0
2011-08-24 14:50:00,19.84,19.91,19.84,19.89,8700.0,19.1803,19.2479,19.1803,19.2286,8700.0
2011-08-24 15:00:00,19.92,19.92,19.87,19.91,3000.0,19.2576,19.2576,19.2093,19.2479,3000.0
2011-08-24 15:10:00,19.92,20.03,19.91,20.03,5700.0,19.2576,19.364,19.2479,19.364,5700.0
2011-08-24 15:20:00,20.02,20.05,20.0,20.02,11100.0,19.3543,19.3833,19.335,19.3543,11100.0
2011-08-24 15:30:00,20.03,20.07,20.0,20.0,420600.0,19.364,19.4026,19.335,19.335,420600.0
2011-08-24 15:40:00,20.02,20.05,19.99,19.99,109800.0,19.3543,19.3833,19.3253,19.3253,109800.0
2011-08-24 15:50:00,20.0,20.06,20.0,20.05,66000.0,19.335,19.393,19.335,19.3833,66000.0
2011-08-25 09:30:00,20.12,20.27,20.12,20.13,16500.0,19.451,19.596,19.451,19.4606,16500.0
2011-08-25 09:40:00,20.0,20.05,19.96,19.96,10500.0,19.335,19.3833,19.2963,19.2963,10500.0
2011-08-25 09:50:00,19.97,19.99,19.83,19.83,3000.0,19.3059,19.3253,19.1706,19.1706,3000.0
2011-08-25 10:00:00,19.83,19.83,19.69,19.81,37500.0,19.1706,19.1706,19.0353,19.1513,37500.0
2011-08-25 10:10:00,19.85,19.85,19.77,19.78,38700.0,19.1899,19.1899,19.1126,19.1223,38700.0
2011-08-25 10:20:00,19.78,19.79,19.69,19.73,10800.0,19.1223,19.1319,19.0353,19.0739,10800.0
2011-08-25 10:30:00,19.8,19.81,19.64,19.64,19800.0,19.1416,19.1513,18.9869,18.9869,19800.0
2011-08-25 10:40:00,19.65,19.68,19.59,19.61,64500.0,18.9966,19.0256,18.9386,18.9579,64500.0
2011-08-25 10:50:00,19.6,19.67,19.59,19.67,32100.0,18.9483,19.0159,18.9386,19.0159,32100.0
2011-08-25 11:00:00,19.71,19.72,19.66,19.67,5400.0,19.0546,19.0643,19.0063,19.0159,5400.0
2011-08-25 11:10:00,19.68,19.84,19.68,19.8,20100.0,19.0256,19.1803,19.0256,19.1416,20100.0
2011-08-25 11:20:00,19.83,19.86,19.81,19.85,3900.0,19.1706,19.1996,19.1513,19.1899,3900.0
2011-08-25 11:30:00,19.86,19.86,19.84,19.84,1500.0,19.1996,19.1996,19.1803,19.1803,1500.0
2011-08-25 11:40:00,19.8,19.8,19.75,19.75,3900.0,19.1416,19.1416,19.0933,19.0933,3900.0
2011-08-25 11:50:00,19.78,19.79,19.78,19.79,600.0,19.1223,19.1319,19.1223,19.1319,600.0
2011-08-25 12:00:00,19.82,19.82,19.79,19.79,1800.0,19.1609,19.1609,19.1319,19.1319,1800.0
2011-08-25 12:10:00,19.79,19.81,19.77,19.77,2400.0,19.1319,19.1513,19.1126,19.1126,2400.0
2011-08-25 12:20:00,19.77,19.77,19.68,19.69,50700.0,19.1126,19.1126,19.0256,19.0353,50700.0
2011-08-25 12:30:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2011-08-25 12:40:00,19.65,19.65,19.56,19.62,55800.0,18.9966,18.9966,18.9096,18.9676,55800.0
2011-08-25 12:50:00,19.6,19.63,19.56,19.63,28200.0,18.9483,18.9773,18.9096,18.9773,28200.0
2011-08-25 13:00:00,19.65,19.67,19.6,19.61,19800.0,18.9966,19.0159,18.9483,18.9579,19800.0
2011-08-25 13:10:00,19.61,19.64,19.6,19.63,39900.0,18.9579,18.9869,18.9483,18.9773,39900.0
2011-08-25 13:20:00,19.63,19.69,19.63,19.68,12900.0,18.9773,19.0353,18.9773,19.0256,12900.0
2011-08-25 13:30:00,19.71,19.72,19.65,19.72,19800.0,19.0546,19.0643,18.9966,19.0643,19800.0
2011-08-25 13:40:00,19.73,19.73,19.62,19.63,9900.0,19.0739,19.0739,18.9676,18.9773,9900.0
2011-08-25 13:50:00,19.65,19.68,19.63,19.67,5100.0,18.9966,19.0256,18.9773,19.0159,5100.0
2011-08-25 14:00:00,19.68,19.69,19.63,19.65,5400.0,19.0256,19.0353,18.9773,18.9966,5400.0
2011-08-25 14:10:00,19.66,19.7,19.65,19.7,6900.0,19.0063,19.0449,18.9966,19.0449,6900.0
2011-08-25 14:20:00,19.7,19.7,19.63,19.68,15300.0,19.0449,19.0449,18.9773,19.0256,15300.0
2011-08-25 14:30:00,19.68,19.72,19.67,19.71,9900.0,19.0256,19.0643,19.0159,19.0546,9900.0
2011-08-25 14:40:00,19.69,19.7,19.65,19.65,5100.0,19.0353,19.0449,18.9966,18.9966,5100.0
2011-08-25 14:50:00,19.66,19.66,19.6,19.61,10500.0,19.0063,19.0063,18.9483,18.9579,10500.0
2011-08-25 15:00:00,19.55,19.59,19.52,19.59,68700.0,18.8999,18.9386,18.8709,18.9386,68700.0
2011-08-25 15:10:00,19.57,19.67,19.56,19.67,32100.0,18.9193,19.0159,18.9096,19.0159,32100.0
2011-08-25 15:20:00,19.71,19.71,19.64,19.64,4500.0,19.0546,19.0546,18.9869,18.9869,4500.0
2011-08-25 15:30:00,19.65,19.66,19.55,19.59,6600.0,18.9966,19.0063,18.8999,18.9386,6600.0
2011-08-25 15:40:00,19.57,19.61,19.51,19.58,12900.0,18.9193,18.9579,18.8612,18.9289,12900.0
2011-08-25 15:50:00,19.56,19.6,19.53,19.55,37200.0,18.9096,18.9483,18.8806,18.8999,37200.0
2011-08-26 09:30:00,19.44,19.44,19.36,19.42,6000.0,18.7936,18.7936,18.7162,18.7742,6000.0
2011-08-26 09:40:00,19.36,19.4,19.23,19.3,17100.0,18.7162,18.7549,18.5906,18.6582,17100.0
2011-08-26 09:50:00,19.33,19.33,19.23,19.3,21300.0,18.6872,18.6872,18.5906,18.6582,21300.0
2011-08-26 10:00:00,19.29,19.29,19.09,19.15,7800.0,18.6486,18.6486,18.4552,18.5132,7800.0
2011-08-26 10:10:00,19.15,19.31,19.15,19.31,9300.0,18.5132,18.6679,18.5132,18.6679,9300.0
2011-08-26 10:20:00,19.42,19.72,19.42,19.67,14700.0,18.7742,19.0643,18.7742,19.0159,14700.0
2011-08-26 10:30:00,19.6,19.61,19.48,19.49,40800.0,18.9483,18.9579,18.8322,18.8419,40800.0
2011-08-26 10:40:00,19.48,19.83,19.48,19.76,87300.0,18.8322,19.1706,18.8322,19.1029,87300.0
2011-08-26 10:50:00,19.74,19.75,19.58,19.61,15600.0,19.0836,19.0933,18.9289,18.9579,15600.0
2011-08-26 11:00:00,19.57,19.75,19.56,19.75,16800.0,18.9193,19.0933,18.9096,19.0933,16800.0
2011-08-26 11:10:00,19.76,19.85,19.75,19.78,13800.0,19.1029,19.1899,19.0933,19.1223,13800.0
2011-08-26 11:20:00,19.78,19.78,19.68,19.68,13200.0,19.1223,19.1223,19.0256,19.0256,13200.0
2011-08-26 11:30:00,19.7,19.76,19.7,19.72,14100.0,19.0449,19.1029,19.0449,19.0643,14100.0
2011-08-26 11:40:00,19.69,19.74,19.67,19.7,12900.0,19.0353,19.0836,19.0159,19.0449,12900.0
2011-08-26 11:50:00,19.71,19.77,19.71,19.77,3300.0,19.0546,19.1126,19.0546,19.1126,3300.0
2011-08-26 12:00:00,19.81,19.96,19.81,19.96,6300.0,19.1513,19.2963,19.1513,19.2963,6300.0
2011-08-26 12:10:00,19.95,19.95,19.89,19.89,149400.0,19.2866,19.2866,19.2286,19.2286,149400.0
2011-08-26 12:20:00,19.88,19.99,19.88,19.99,11100.0,19.2189,19.3253,19.2189,19.3253,11100.0
2011-08-26 12:30:00,19.99,19.99,19.94,19.94,2400.0,19.3253,19.3253,19.2769,19.2769,2400.0
2011-08-26 12:40:00,19.99,20.0,19.9,19.9,4200.0,19.3253,19.335,19.2383,19.2383,4200.0
2011-08-26 12:50:00,19.89,19.93,19.87,19.93,5100.0,19.2286,19.2673,19.2093,19.2673,5100.0
2011-08-26 13:00:00,19.91,20.0,19.88,19.98,6300.0,19.2479,19.335,19.2189,19.3156,6300.0
2011-08-26 13:10:00,19.99,20.06,19.99,20.06,3600.0,19.3253,19.393,19.3253,19.393,3600.0
2011-08-26 13:20:00,20.0,20.05,19.99,20.05,2400.0,19.335,19.3833,19.3253,19.3833,2400.0
2011-08-26 13:30:00,20.06,20.06,20.04,20.05,3300.0,19.393,19.393,19.3736,19.3833,3300.0
2011-08-26 13:40:00,20.04,20.08,20.03,20.08,9600.0,19.3736,19.4123,19.364,19.4123,9600.0
2011-08-26 13:50:00,20.05,20.07,20.02,20.07,6900.0,19.3833,19.4026,19.3543,19.4026,6900.0
2011-08-26 14:00:00,20.08,20.08,20.01,20.03,9600.0,19.4123,19.4123,19.3446,19.364,9600.0
2011-08-26 14:10:00,20.01,20.02,19.99,20.01,4200.0,19.3446,19.3543,19.3253,19.3446,4200.0
2011-08-26 14:20:00,20.01,20.01,19.92,19.95,6000.0,19.3446,19.3446,19.2576,19.2866,6000.0
2011-08-26 14:30:00,19.96,19.99,19.91,19.96,11700.0,19.2963,19.3253,19.2479,19.2963,11700.0
2011-08-26 14:40:00,19.98,20.05,19.98,20.05,8400.0,19.3156,19.3833,19.3156,19.3833,8400.0
2011-08-26 14:50:00,20.03,20.05,20.03,20.04,6900.0,19.364,19.3833,19.364,19.3736,6900.0
2011-08-26 15:00:00,20.03,20.03,19.96,19.96,16500.0,19.364,19.364,19.2963,19.2963,16500.0
2011-08-26 15:10:00,19.95,19.97,19.9,19.9,6900.0,19.2866,19.3059,19.2383,19.2383,6900.0
2011-08-26 15:20:00,19.94,19.94,19.87,19.93,6600.0,19.2769,19.2769,19.2093,19.2673,6600.0
2011-08-26 15:30:00,19.95,20.02,19.94,20.02,8100.0,19.2866,19.3543,19.2769,19.3543,8100.0
2011-08-26 15:40:00,20.03,20.07,20.03,20.06,11400.0,19.364,19.4026,19.364,19.393,11400.0
2011-08-26 15:50:00,20.07,20.08,20.04,20.05,22800.0,19.4026,19.4123,19.3736,19.3833,22800.0
2011-08-29 09:30:00,20.31,20.43,20.3,20.41,28500.0,19.6346,19.7507,19.625,19.7313,28500.0
2011-08-29 09:40:00,20.41,20.56,20.41,20.56,8700.0,19.7313,19.8763,19.7313,19.8763,8700.0
2011-08-29 09:50:00,20.6,20.62,20.52,20.53,8100.0,19.915,19.9343,19.8377,19.8473,8100.0
2011-08-29 10:00:00,20.5,20.54,20.43,20.48,22800.0,19.8183,19.857,19.7507,19.799,22800.0
2011-08-29 10:10:00,20.5,20.53,20.47,20.52,8700.0,19.8183,19.8473,19.7893,19.8377,8700.0
2011-08-29 10:20:00,20.56,20.58,20.53,20.56,11400.0,19.8763,19.8957,19.8473,19.8763,11400.0
2011-08-29 10:30:00,20.5,20.52,20.5,20.52,10800.0,19.8183,19.8377,19.8183,19.8377,10800.0
2011-08-29 10:40:00,20.52,20.53,20.5,20.52,19500.0,19.8377,19.8473,19.8183,19.8377,19500.0
2011-08-29 10:50:00,20.52,20.55,20.52,20.55,4800.0,19.8377,19.8667,19.8377,19.8667,4800.0
2011-08-29 11:00:00,20.54,20.56,20.5,20.51,12900.0,19.857,19.8763,19.8183,19.828,12900.0
2011-08-29 11:10:00,20.52,20.57,20.52,20.57,3600.0,19.8377,19.886,19.8377,19.886,3600.0
2011-08-29 11:20:00,20.56,20.56,20.54,20.54,7500.0,19.8763,19.8763,19.857,19.857,7500.0
2011-08-29 11:30:00,20.54,20.62,20.53,20.61,17400.0,19.857,19.9343,19.8473,19.9247,17400.0
2011-08-29 11:40:00,20.62,20.63,20.62,20.63,1200.0,19.9343,19.944,19.9343,19.944,1200.0
2011-08-29 11:50:00,20.63,20.68,20.63,20.67,18300.0,19.944,19.9923,19.944,19.9827,18300.0
2011-08-29 12:00:00,20.68,20.72,20.68,20.71,3600.0,19.9923,20.031,19.9923,20.0213,3600.0
2011-08-29 12:10:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-08-29 12:20:00,20.7,20.7,20.69,20.69,6900.0,20.0117,20.0117,20.002,20.002,6900.0
2011-08-29 12:30:00,20.69,20.7,20.67,20.7,4500.0,20.002,20.0117,19.9827,20.0117,4500.0
2011-08-29 12:40:00,20.69,20.75,20.69,20.71,33600.0,20.002,20.06,20.002,20.0213,33600.0
2011-08-29 12:50:00,20.71,20.71,20.69,20.7,2100.0,20.0213,20.0213,20.002,20.0117,2100.0
2011-08-29 13:00:00,20.7,20.72,20.7,20.72,2100.0,20.0117,20.031,20.0117,20.031,2100.0
2011-08-29 13:10:00,20.75,20.76,20.75,20.75,6300.0,20.06,20.0697,20.06,20.06,6300.0
2011-08-29 13:20:00,20.74,20.74,20.74,20.74,3300.0,20.0503,20.0503,20.0503,20.0503,3300.0
2011-08-29 13:30:00,20.74,20.74,20.7,20.72,58500.0,20.0503,20.0503,20.0117,20.031,58500.0
2011-08-29 13:40:00,20.75,20.75,20.72,20.72,4500.0,20.06,20.06,20.031,20.031,4500.0
2011-08-29 13:50:00,20.73,20.74,20.72,20.74,34800.0,20.0407,20.0503,20.031,20.0503,34800.0
2011-08-29 14:00:00,20.72,20.76,20.72,20.76,5100.0,20.031,20.0697,20.031,20.0697,5100.0
2011-08-29 14:10:00,20.76,20.78,20.73,20.73,12300.0,20.0697,20.089,20.0407,20.0407,12300.0
2011-08-29 14:20:00,20.74,20.77,20.73,20.77,19500.0,20.0503,20.0793,20.0407,20.0793,19500.0
2011-08-29 14:30:00,20.77,20.79,20.76,20.79,12300.0,20.0793,20.0987,20.0697,20.0987,12300.0
2011-08-29 14:40:00,20.79,20.79,20.77,20.77,3000.0,20.0987,20.0987,20.0793,20.0793,3000.0
2011-08-29 14:50:00,20.77,20.77,20.73,20.74,56400.0,20.0793,20.0793,20.0407,20.0503,56400.0
2011-08-29 15:00:00,20.74,20.77,20.74,20.75,11700.0,20.0503,20.0793,20.0503,20.06,11700.0
2011-08-29 15:10:00,20.75,20.79,20.75,20.77,17100.0,20.06,20.0987,20.06,20.0793,17100.0
2011-08-29 15:20:00,20.77,20.8,20.77,20.78,20100.0,20.0793,20.1084,20.0793,20.089,20100.0
2011-08-29 15:30:00,20.79,20.81,20.78,20.81,9300.0,20.0987,20.118,20.089,20.118,9300.0
2011-08-29 15:40:00,20.81,20.82,20.78,20.79,3600.0,20.118,20.1277,20.089,20.0987,3600.0
2011-08-29 15:50:00,20.8,20.85,20.79,20.82,52200.0,20.1084,20.1567,20.0987,20.1277,52200.0
2011-08-30 09:30:00,20.59,20.79,20.59,20.79,84300.0,19.9053,20.0987,19.9053,20.0987,84300.0
2011-08-30 09:40:00,20.8,20.98,20.8,20.97,37500.0,20.1084,20.2824,20.1084,20.2727,37500.0
2011-08-30 09:50:00,20.99,20.99,20.83,20.83,42900.0,20.292,20.292,20.1374,20.1374,42900.0
2011-08-30 10:00:00,20.81,20.82,20.58,20.7,22500.0,20.118,20.1277,19.8957,20.0117,22500.0
2011-08-30 10:10:00,20.73,20.8,20.69,20.75,20100.0,20.0407,20.1084,20.002,20.06,20100.0
2011-08-30 10:20:00,20.75,20.84,20.69,20.84,32700.0,20.06,20.147,20.002,20.147,32700.0
2011-08-30 10:30:00,20.85,20.93,20.84,20.93,51600.0,20.1567,20.234,20.147,20.234,51600.0
2011-08-30 10:40:00,20.92,20.92,20.78,20.78,20100.0,20.2244,20.2244,20.089,20.089,20100.0
2011-08-30 10:50:00,20.78,20.86,20.78,20.84,18600.0,20.089,20.1664,20.089,20.147,18600.0
2011-08-30 11:00:00,20.84,20.91,20.82,20.91,13500.0,20.147,20.2147,20.1277,20.2147,13500.0
2011-08-30 11:10:00,20.9,20.93,20.85,20.85,36600.0,20.205,20.234,20.1567,20.1567,36600.0
2011-08-30 11:20:00,20.86,20.98,20.83,20.97,30600.0,20.1664,20.2824,20.1374,20.2727,30600.0
2011-08-30 11:30:00,20.96,21.05,20.95,21.05,10200.0,20.263,20.35,20.2534,20.35,10200.0
2011-08-30 11:40:00,21.05,21.08,21.03,21.04,5700.0,20.35,20.379,20.3307,20.3404,5700.0
2011-08-30 11:50:00,21.04,21.09,21.03,21.09,18000.0,20.3404,20.3887,20.3307,20.3887,18000.0
2011-08-30 12:00:00,21.1,21.1,21.0,21.0,16800.0,20.3984,20.3984,20.3017,20.3017,16800.0
2011-08-30 12:10:00,20.99,21.01,20.97,21.01,8100.0,20.292,20.3114,20.2727,20.3114,8100.0
2011-08-30 12:20:00,21.03,21.04,20.99,20.99,9000.0,20.3307,20.3404,20.292,20.292,9000.0
2011-08-30 12:30:00,21.01,21.03,21.01,21.02,2400.0,20.3114,20.3307,20.3114,20.321,2400.0
2011-08-30 12:40:00,21.02,21.02,20.88,20.89,4500.0,20.321,20.321,20.1857,20.1954,4500.0
2011-08-30 12:50:00,20.89,20.91,20.85,20.85,63600.0,20.1954,20.2147,20.1567,20.1567,63600.0
2011-08-30 13:00:00,20.88,20.92,20.87,20.92,10800.0,20.1857,20.2244,20.176,20.2244,10800.0
2011-08-30 13:10:00,20.92,20.96,20.9,20.95,6000.0,20.2244,20.263,20.205,20.2534,6000.0
2011-08-30 13:20:00,20.96,20.98,20.92,20.92,3900.0,20.263,20.2824,20.2244,20.2244,3900.0
2011-08-30 13:30:00,20.91,20.91,20.86,20.86,1800.0,20.2147,20.2147,20.1664,20.1664,1800.0
2011-08-30 13:40:00,20.87,20.96,20.87,20.95,10500.0,20.176,20.263,20.176,20.2534,10500.0
2011-08-30 13:50:00,20.93,20.96,20.91,20.93,6900.0,20.234,20.263,20.2147,20.234,6900.0
2011-08-30 14:00:00,20.95,21.0,20.89,20.96,18000.0,20.2534,20.3017,20.1954,20.263,18000.0
2011-08-30 14:10:00,20.95,21.04,20.91,21.01,25200.0,20.2534,20.3404,20.2147,20.3114,25200.0
2011-08-30 14:20:00,21.04,21.09,20.98,21.09,8400.0,20.3404,20.3887,20.2824,20.3887,8400.0
2011-08-30 14:30:00,21.07,21.1,21.05,21.05,3900.0,20.3694,20.3984,20.35,20.35,3900.0
2011-08-30 14:40:00,21.06,21.09,21.05,21.05,3900.0,20.3597,20.3887,20.35,20.35,3900.0
2011-08-30 14:50:00,21.05,21.07,20.99,21.07,16200.0,20.35,20.3694,20.292,20.3694,16200.0
2011-08-30 15:00:00,21.07,21.07,21.02,21.07,11400.0,20.3694,20.3694,20.321,20.3694,11400.0
2011-08-30 15:10:00,21.05,21.1,21.04,21.09,18300.0,20.35,20.3984,20.3404,20.3887,18300.0
2011-08-30 15:20:00,21.09,21.13,21.08,21.13,9300.0,20.3887,20.4274,20.379,20.4274,9300.0
2011-08-30 15:30:00,21.15,21.22,21.15,21.2,11400.0,20.4467,20.5144,20.4467,20.495,11400.0
2011-08-30 15:40:00,21.2,21.22,21.17,21.18,57300.0,20.495,20.5144,20.466,20.4757,57300.0
2011-08-30 15:50:00,21.18,21.19,21.09,21.11,14100.0,20.4757,20.4854,20.3887,20.408,14100.0
2011-08-31 09:30:00,21.03,21.35,21.03,21.32,10500.0,20.3307,20.6401,20.3307,20.6111,10500.0
2011-08-31 09:40:00,21.29,21.37,21.29,21.35,19800.0,20.5821,20.6594,20.5821,20.6401,19800.0
2011-08-31 09:50:00,21.38,21.41,21.38,21.4,4800.0,20.6691,20.6981,20.6691,20.6884,4800.0
2011-08-31 10:00:00,21.38,21.4,21.31,21.32,33000.0,20.6691,20.6884,20.6014,20.6111,33000.0
2011-08-31 10:10:00,21.31,21.42,21.31,21.42,11700.0,20.6014,20.7077,20.6014,20.7077,11700.0
2011-08-31 10:20:00,21.42,21.42,21.38,21.4,21300.0,20.7077,20.7077,20.6691,20.6884,21300.0
2011-08-31 10:30:00,21.45,21.46,21.44,21.46,2700.0,20.7367,20.7464,20.7271,20.7464,2700.0
2011-08-31 10:40:00,21.41,21.42,21.39,21.39,5100.0,20.6981,20.7077,20.6787,20.6787,5100.0
2011-08-31 10:50:00,21.37,21.37,21.29,21.29,43800.0,20.6594,20.6594,20.5821,20.5821,43800.0
2011-08-31 11:00:00,21.29,21.29,21.2,21.26,41400.0,20.5821,20.5821,20.495,20.5531,41400.0
2011-08-31 11:10:00,21.26,21.3,21.21,21.21,11700.0,20.5531,20.5917,20.5047,20.5047,11700.0
2011-08-31 11:20:00,21.19,21.19,21.14,21.17,9600.0,20.4854,20.4854,20.437,20.466,9600.0
2011-08-31 11:30:00,21.17,21.17,21.13,21.16,9300.0,20.466,20.466,20.4274,20.4564,9300.0
2011-08-31 11:40:00,21.22,21.22,21.21,21.21,5400.0,20.5144,20.5144,20.5047,20.5047,5400.0
2011-08-31 11:50:00,21.2,21.2,21.1,21.1,7800.0,20.495,20.495,20.3984,20.3984,7800.0
2011-08-31 12:00:00,21.11,21.19,21.11,21.19,2100.0,20.408,20.4854,20.408,20.4854,2100.0
2011-08-31 12:10:00,21.22,21.22,21.17,21.19,9900.0,20.5144,20.5144,20.466,20.4854,9900.0
2011-08-31 12:20:00,21.19,21.26,21.19,21.22,23400.0,20.4854,20.5531,20.4854,20.5144,23400.0
2011-08-31 12:30:00,21.24,21.28,21.24,21.24,20700.0,20.5337,20.5724,20.5337,20.5337,20700.0
2011-08-31 12:40:00,21.27,21.27,21.22,21.24,3300.0,20.5627,20.5627,20.5144,20.5337,3300.0
2011-08-31 12:50:00,21.27,21.3,21.27,21.3,2100.0,20.5627,20.5917,20.5627,20.5917,2100.0
2011-08-31 13:00:00,21.31,21.31,21.25,21.25,7800.0,20.6014,20.6014,20.5434,20.5434,7800.0
2011-08-31 13:10:00,21.25,21.28,21.22,21.23,7200.0,20.5434,20.5724,20.5144,20.5241,7200.0
2011-08-31 13:20:00,21.18,21.18,21.16,21.16,5100.0,20.4757,20.4757,20.4564,20.4564,5100.0
2011-08-31 13:30:00,21.19,21.22,21.19,21.2,8700.0,20.4854,20.5144,20.4854,20.495,8700.0
2011-08-31 13:40:00,21.21,21.22,21.15,21.15,6600.0,20.5047,20.5144,20.4467,20.4467,6600.0
2011-08-31 13:50:00,21.12,21.12,21.03,21.05,16800.0,20.4177,20.4177,20.3307,20.35,16800.0
2011-08-31 14:00:00,21.07,21.07,20.98,20.98,7200.0,20.3694,20.3694,20.2824,20.2824,7200.0
2011-08-31 14:10:00,21.0,21.0,20.95,20.97,5100.0,20.3017,20.3017,20.2534,20.2727,5100.0
2011-08-31 14:20:00,20.97,21.02,20.97,21.02,2400.0,20.2727,20.321,20.2727,20.321,2400.0
2011-08-31 14:30:00,21.03,21.03,20.95,20.98,11400.0,20.3307,20.3307,20.2534,20.2824,11400.0
2011-08-31 14:40:00,20.97,20.97,20.89,20.95,5700.0,20.2727,20.2727,20.1954,20.2534,5700.0
2011-08-31 14:50:00,20.95,20.95,20.86,20.91,7800.0,20.2534,20.2534,20.1664,20.2147,7800.0
2011-08-31 15:00:00,20.92,21.05,20.92,21.02,12900.0,20.2244,20.35,20.2244,20.321,12900.0
2011-08-31 15:10:00,20.99,20.99,20.88,20.91,4800.0,20.292,20.292,20.1857,20.2147,4800.0
2011-08-31 15:20:00,20.9,20.97,20.9,20.97,10500.0,20.205,20.2727,20.205,20.2727,10500.0
2011-08-31 15:30:00,20.99,21.04,20.97,21.01,14700.0,20.292,20.3404,20.2727,20.3114,14700.0
2011-08-31 15:40:00,21.01,21.11,21.01,21.11,45900.0,20.3114,20.408,20.3114,20.408,45900.0
2011-08-31 15:50:00,21.11,21.12,21.03,21.06,98100.0,20.408,20.4177,20.3307,20.3597,98100.0
2011-09-01 09:30:00,21.0,21.11,20.99,21.11,23400.0,20.3017,20.408,20.292,20.408,23400.0
2011-09-01 09:40:00,21.03,21.06,20.88,20.93,12900.0,20.3307,20.3597,20.1857,20.234,12900.0
2011-09-01 09:50:00,20.91,20.94,20.89,20.94,31800.0,20.2147,20.2437,20.1954,20.2437,31800.0
2011-09-01 10:00:00,20.91,21.29,20.9,21.25,16800.0,20.2147,20.5821,20.205,20.5434,16800.0
2011-09-01 10:10:00,21.24,21.25,21.09,21.18,55200.0,20.5337,20.5434,20.3887,20.4757,55200.0
2011-09-01 10:20:00,21.14,21.2,21.13,21.13,11400.0,20.437,20.495,20.4274,20.4274,11400.0
2011-09-01 10:30:00,21.11,21.11,21.05,21.1,10200.0,20.408,20.408,20.35,20.3984,10200.0
2011-09-01 10:40:00,21.1,21.17,21.07,21.09,8700.0,20.3984,20.466,20.3694,20.3887,8700.0
2011-09-01 10:50:00,21.09,21.13,21.06,21.06,9900.0,20.3887,20.4274,20.3597,20.3597,9900.0
2011-09-01 11:00:00,21.04,21.07,20.98,20.98,23100.0,20.3404,20.3694,20.2824,20.2824,23100.0
2011-09-01 11:10:00,20.97,21.05,20.97,21.05,11400.0,20.2727,20.35,20.2727,20.35,11400.0
2011-09-01 11:20:00,21.03,21.07,21.01,21.07,8700.0,20.3307,20.3694,20.3114,20.3694,8700.0
2011-09-01 11:30:00,21.08,21.09,21.05,21.05,3000.0,20.379,20.3887,20.35,20.35,3000.0
2011-09-01 11:40:00,21.05,21.05,20.99,21.02,18600.0,20.35,20.35,20.292,20.321,18600.0
2011-09-01 11:50:00,21.0,21.08,21.0,21.08,3900.0,20.3017,20.379,20.3017,20.379,3900.0
2011-09-01 12:00:00,21.08,21.1,21.05,21.05,10200.0,20.379,20.3984,20.35,20.35,10200.0
2011-09-01 12:10:00,21.08,21.08,21.01,21.04,13800.0,20.379,20.379,20.3114,20.3404,13800.0
2011-09-01 12:20:00,21.07,21.09,21.04,21.07,4800.0,20.3694,20.3887,20.3404,20.3694,4800.0
2011-09-01 12:30:00,21.08,21.09,21.02,21.02,11400.0,20.379,20.3887,20.321,20.321,11400.0
2011-09-01 12:40:00,21.03,21.03,20.99,21.01,2100.0,20.3307,20.3307,20.292,20.3114,2100.0
2011-09-01 12:50:00,21.0,21.01,20.92,20.92,7200.0,20.3017,20.3114,20.2244,20.2244,7200.0
2011-09-01 13:00:00,20.9,20.91,20.86,20.86,4500.0,20.205,20.2147,20.1664,20.1664,4500.0
2011-09-01 13:10:00,20.83,20.88,20.82,20.88,7800.0,20.1374,20.1857,20.1277,20.1857,7800.0
2011-09-01 13:20:00,20.91,20.91,20.86,20.86,9000.0,20.2147,20.2147,20.1664,20.1664,9000.0
2011-09-01 13:30:00,20.86,20.86,20.77,20.78,72300.0,20.1664,20.1664,20.0793,20.089,72300.0
2011-09-01 13:40:00,20.78,20.78,20.72,20.78,7200.0,20.089,20.089,20.031,20.089,7200.0
2011-09-01 13:50:00,20.73,20.73,20.68,20.68,6900.0,20.0407,20.0407,19.9923,19.9923,6900.0
2011-09-01 14:00:00,20.67,20.71,20.62,20.64,39300.0,19.9827,20.0213,19.9343,19.9537,39300.0
2011-09-01 14:10:00,20.64,20.67,20.61,20.62,10800.0,19.9537,19.9827,19.9247,19.9343,10800.0
2011-09-01 14:20:00,20.62,20.63,20.57,20.59,87300.0,19.9343,19.944,19.886,19.9053,87300.0
2011-09-01 14:30:00,20.6,20.69,20.6,20.69,16800.0,19.915,20.002,19.915,20.002,16800.0
2011-09-01 14:40:00,20.69,20.73,20.66,20.69,22200.0,20.002,20.0407,19.973,20.002,22200.0
2011-09-01 14:50:00,20.69,20.69,20.64,20.65,46800.0,20.002,20.002,19.9537,19.9633,46800.0
2011-09-01 15:00:00,20.64,20.65,20.56,20.6,38700.0,19.9537,19.9633,19.8763,19.915,38700.0
2011-09-01 15:10:00,20.6,20.63,20.59,20.63,25800.0,19.915,19.944,19.9053,19.944,25800.0
2011-09-01 15:20:00,20.62,20.7,20.6,20.64,45900.0,19.9343,20.0117,19.915,19.9537,45900.0
2011-09-01 15:30:00,20.64,20.64,20.59,20.6,69300.0,19.9537,19.9537,19.9053,19.915,69300.0
2011-09-01 15:40:00,20.6,20.65,20.56,20.65,15000.0,19.915,19.9633,19.8763,19.9633,15000.0
2011-09-01 15:50:00,20.65,20.69,20.59,20.6,65400.0,19.9633,20.002,19.9053,19.915,65400.0
2011-09-02 09:30:00,20.21,20.28,20.17,20.17,34200.0,19.538,19.6056,19.4993,19.4993,34200.0
2011-09-02 09:40:00,20.16,20.29,20.13,20.29,66900.0,19.4896,19.6153,19.4606,19.6153,66900.0
2011-09-02 09:50:00,20.29,20.33,20.23,20.29,86400.0,19.6153,19.654,19.5573,19.6153,86400.0
2011-09-02 10:00:00,20.3,20.42,20.3,20.42,116100.0,19.625,19.741,19.625,19.741,116100.0
2011-09-02 10:10:00,20.5,20.5,20.42,20.46,9600.0,19.8183,19.8183,19.741,19.7797,9600.0
2011-09-02 10:20:00,20.51,20.56,20.47,20.52,8100.0,19.828,19.8763,19.7893,19.8377,8100.0
2011-09-02 10:30:00,20.49,20.49,20.38,20.4,68400.0,19.8087,19.8087,19.7023,19.7217,68400.0
2011-09-02 10:40:00,20.42,20.43,20.36,20.43,23400.0,19.741,19.7507,19.683,19.7507,23400.0
2011-09-02 10:50:00,20.41,20.5,20.41,20.5,11700.0,19.7313,19.8183,19.7313,19.8183,11700.0
2011-09-02 11:00:00,20.5,20.54,20.5,20.51,17100.0,19.8183,19.857,19.8183,19.828,17100.0
2011-09-02 11:10:00,20.52,20.6,20.52,20.57,27300.0,19.8377,19.915,19.8377,19.886,27300.0
2011-09-02 11:20:00,20.67,20.7,20.66,20.66,52200.0,19.9827,20.0117,19.973,19.973,52200.0
2011-09-02 11:30:00,20.66,20.74,20.66,20.73,9300.0,19.973,20.0503,19.973,20.0407,9300.0
2011-09-02 11:40:00,20.74,20.74,20.71,20.71,5400.0,20.0503,20.0503,20.0213,20.0213,5400.0
2011-09-02 11:50:00,20.69,20.69,20.61,20.61,14400.0,20.002,20.002,19.9247,19.9247,14400.0
2011-09-02 12:00:00,20.61,20.62,20.57,20.58,94800.0,19.9247,19.9343,19.886,19.8957,94800.0
2011-09-02 12:10:00,20.58,20.61,20.58,20.6,25200.0,19.8957,19.9247,19.8957,19.915,25200.0
2011-09-02 12:20:00,20.6,20.61,20.53,20.56,24600.0,19.915,19.9247,19.8473,19.8763,24600.0
2011-09-02 12:30:00,20.53,20.55,20.52,20.53,31800.0,19.8473,19.8667,19.8377,19.8473,31800.0
2011-09-02 12:40:00,20.54,20.55,20.53,20.55,6300.0,19.857,19.8667,19.8473,19.8667,6300.0
2011-09-02 12:50:00,20.57,20.57,20.53,20.54,7200.0,19.886,19.886,19.8473,19.857,7200.0
2011-09-02 13:00:00,20.55,20.55,20.47,20.47,19800.0,19.8667,19.8667,19.7893,19.7893,19800.0
2011-09-02 13:10:00,20.48,20.49,20.43,20.43,48900.0,19.799,19.8087,19.7507,19.7507,48900.0
2011-09-02 13:20:00,20.4,20.42,20.4,20.42,27900.0,19.7217,19.741,19.7217,19.741,27900.0
2011-09-02 13:30:00,20.42,20.45,20.38,20.39,60600.0,19.741,19.77,19.7023,19.712,60600.0
2011-09-02 13:40:00,20.38,20.39,20.36,20.37,12900.0,19.7023,19.712,19.683,19.6926,12900.0
2011-09-02 13:50:00,20.37,20.37,20.33,20.34,45900.0,19.6926,19.6926,19.654,19.6636,45900.0
2011-09-02 14:00:00,20.33,20.35,20.29,20.29,15000.0,19.654,19.6733,19.6153,19.6153,15000.0
2011-09-02 14:10:00,20.27,20.27,20.23,20.24,11700.0,19.596,19.596,19.5573,19.567,11700.0
2011-09-02 14:20:00,20.25,20.28,20.24,20.27,7500.0,19.5766,19.6056,19.567,19.596,7500.0
2011-09-02 14:30:00,20.25,20.25,20.17,20.17,7200.0,19.5766,19.5766,19.4993,19.4993,7200.0
2011-09-02 14:40:00,20.17,20.21,20.11,20.11,60300.0,19.4993,19.538,19.4413,19.4413,60300.0
2011-09-02 14:50:00,20.12,20.13,20.1,20.1,27900.0,19.451,19.4606,19.4316,19.4316,27900.0
2011-09-02 15:00:00,20.11,20.12,20.08,20.08,5100.0,19.4413,19.451,19.4123,19.4123,5100.0
2011-09-02 15:10:00,20.08,20.12,20.07,20.11,18600.0,19.4123,19.451,19.4026,19.4413,18600.0
2011-09-02 15:20:00,20.13,20.22,20.13,20.22,12300.0,19.4606,19.5476,19.4606,19.5476,12300.0
2011-09-02 15:30:00,20.2,20.27,20.19,20.27,17400.0,19.5283,19.596,19.5186,19.596,17400.0
2011-09-02 15:40:00,20.28,20.31,20.2,20.2,12000.0,19.6056,19.6346,19.5283,19.5283,12000.0
2011-09-02 15:50:00,20.19,20.23,20.16,20.16,37500.0,19.5186,19.5573,19.4896,19.4896,37500.0
2011-09-06 09:30:00,19.66,19.89,19.66,19.89,116100.0,19.0063,19.2286,19.0063,19.2286,116100.0
2011-09-06 09:40:00,19.9,19.93,19.85,19.92,17400.0,19.2383,19.2673,19.1899,19.2576,17400.0
2011-09-06 09:50:00,19.92,20.05,19.92,20.05,15900.0,19.2576,19.3833,19.2576,19.3833,15900.0
2011-09-06 10:00:00,20.05,20.16,20.05,20.16,20700.0,19.3833,19.4896,19.3833,19.4896,20700.0
2011-09-06 10:10:00,20.17,20.17,19.98,19.99,8400.0,19.4993,19.4993,19.3156,19.3253,8400.0
2011-09-06 10:20:00,19.99,19.99,19.9,19.92,12900.0,19.3253,19.3253,19.2383,19.2576,12900.0
2011-09-06 10:30:00,19.89,19.9,19.82,19.82,13800.0,19.2286,19.2383,19.1609,19.1609,13800.0
2011-09-06 10:40:00,19.83,19.87,19.78,19.81,54900.0,19.1706,19.2093,19.1223,19.1513,54900.0
2011-09-06 10:50:00,19.82,19.89,19.82,19.87,51600.0,19.1609,19.2286,19.1609,19.2093,51600.0
2011-09-06 11:00:00,19.88,19.89,19.85,19.86,30900.0,19.2189,19.2286,19.1899,19.1996,30900.0
2011-09-06 11:10:00,19.87,19.98,19.84,19.96,29700.0,19.2093,19.3156,19.1803,19.2963,29700.0
2011-09-06 11:20:00,19.95,19.97,19.9,19.94,46800.0,19.2866,19.3059,19.2383,19.2769,46800.0
2011-09-06 11:30:00,19.96,20.02,19.96,19.98,29100.0,19.2963,19.3543,19.2963,19.3156,29100.0
2011-09-06 11:40:00,19.96,20.0,19.94,19.94,15600.0,19.2963,19.335,19.2769,19.2769,15600.0
2011-09-06 11:50:00,19.96,20.02,19.96,19.98,13200.0,19.2963,19.3543,19.2963,19.3156,13200.0
2011-09-06 12:00:00,20.01,20.04,19.98,20.01,11100.0,19.3446,19.3736,19.3156,19.3446,11100.0
2011-09-06 12:10:00,20.01,20.07,20.01,20.06,4200.0,19.3446,19.4026,19.3446,19.393,4200.0
2011-09-06 12:20:00,20.08,20.1,20.06,20.09,5100.0,19.4123,19.4316,19.393,19.422,5100.0
2011-09-06 12:30:00,20.07,20.07,20.06,20.07,4500.0,19.4026,19.4026,19.393,19.4026,4500.0
2011-09-06 12:40:00,20.06,20.06,20.05,20.05,1500.0,19.393,19.393,19.3833,19.3833,1500.0
2011-09-06 12:50:00,20.05,20.05,20.02,20.02,5700.0,19.3833,19.3833,19.3543,19.3543,5700.0
2011-09-06 13:00:00,20.03,20.09,20.03,20.09,1800.0,19.364,19.422,19.364,19.422,1800.0
2011-09-06 13:10:00,20.11,20.15,20.11,20.14,7200.0,19.4413,19.48,19.4413,19.4703,7200.0
2011-09-06 13:20:00,20.13,20.16,20.13,20.14,5700.0,19.4606,19.4896,19.4606,19.4703,5700.0
2011-09-06 13:30:00,20.1,20.11,20.07,20.1,13500.0,19.4316,19.4413,19.4026,19.4316,13500.0
2011-09-06 13:40:00,20.12,20.24,20.12,20.24,12000.0,19.451,19.567,19.451,19.567,12000.0
2011-09-06 13:50:00,20.23,20.27,20.23,20.25,2700.0,19.5573,19.596,19.5573,19.5766,2700.0
2011-09-06 14:00:00,20.23,20.29,20.22,20.29,5700.0,19.5573,19.6153,19.5476,19.6153,5700.0
2011-09-06 14:10:00,20.29,20.39,20.29,20.37,7200.0,19.6153,19.712,19.6153,19.6926,7200.0
2011-09-06 14:20:00,20.38,20.39,20.35,20.38,21000.0,19.7023,19.712,19.6733,19.7023,21000.0
2011-09-06 14:30:00,20.36,20.37,20.35,20.36,9000.0,19.683,19.6926,19.6733,19.683,9000.0
2011-09-06 14:40:00,20.36,20.36,20.32,20.32,17700.0,19.683,19.683,19.6443,19.6443,17700.0
2011-09-06 14:50:00,20.3,20.32,20.23,20.23,31800.0,19.625,19.6443,19.5573,19.5573,31800.0
2011-09-06 15:00:00,20.23,20.23,20.13,20.15,26700.0,19.5573,19.5573,19.4606,19.48,26700.0
2011-09-06 15:10:00,20.16,20.18,20.12,20.13,25500.0,19.4896,19.509,19.451,19.4606,25500.0
2011-09-06 15:20:00,20.14,20.24,20.14,20.2,11400.0,19.4703,19.567,19.4703,19.5283,11400.0
2011-09-06 15:30:00,20.17,20.23,20.14,20.23,73500.0,19.4993,19.5573,19.4703,19.5573,73500.0
2011-09-06 15:40:00,20.28,20.36,20.26,20.33,18600.0,19.6056,19.683,19.5863,19.654,18600.0
2011-09-06 15:50:00,20.33,20.46,20.33,20.45,31200.0,19.654,19.7797,19.654,19.77,31200.0
2011-09-07 09:30:00,20.74,20.74,20.61,20.61,3300.0,20.0503,20.0503,19.9247,19.9247,3300.0
2011-09-07 09:40:00,20.7,20.78,20.7,20.77,6600.0,20.0117,20.089,20.0117,20.0793,6600.0
2011-09-07 09:50:00,20.79,20.85,20.77,20.85,44700.0,20.0987,20.1567,20.0793,20.1567,44700.0
2011-09-07 10:00:00,20.85,20.86,20.8,20.83,16500.0,20.1567,20.1664,20.1084,20.1374,16500.0
2011-09-07 10:10:00,20.84,20.86,20.79,20.83,15600.0,20.147,20.1664,20.0987,20.1374,15600.0
2011-09-07 10:20:00,20.81,20.85,20.77,20.77,49500.0,20.118,20.1567,20.0793,20.0793,49500.0
2011-09-07 10:30:00,20.79,20.84,20.75,20.81,43500.0,20.0987,20.147,20.06,20.118,43500.0
2011-09-07 10:40:00,20.82,20.83,20.8,20.81,16200.0,20.1277,20.1374,20.1084,20.118,16200.0
2011-09-07 10:50:00,20.78,20.82,20.76,20.82,9600.0,20.089,20.1277,20.0697,20.1277,9600.0
2011-09-07 11:00:00,20.79,20.86,20.79,20.8,42300.0,20.0987,20.1664,20.0987,20.1084,42300.0
2011-09-07 11:10:00,20.81,20.84,20.81,20.84,7200.0,20.118,20.147,20.118,20.147,7200.0
2011-09-07 11:20:00,20.84,20.88,20.84,20.86,24600.0,20.147,20.1857,20.147,20.1664,24600.0
2011-09-07 11:30:00,20.86,20.88,20.85,20.86,4200.0,20.1664,20.1857,20.1567,20.1664,4200.0
2011-09-07 11:40:00,20.85,20.91,20.85,20.91,15600.0,20.1567,20.2147,20.1567,20.2147,15600.0
2011-09-07 11:50:00,20.93,20.93,20.9,20.9,9300.0,20.234,20.234,20.205,20.205,9300.0
2011-09-07 12:00:00,20.89,20.93,20.89,20.92,11400.0,20.1954,20.234,20.1954,20.2244,11400.0
2011-09-07 12:10:00,20.94,21.0,20.94,21.0,4800.0,20.2437,20.3017,20.2437,20.3017,4800.0
2011-09-07 12:20:00,21.01,21.01,20.98,21.01,16800.0,20.3114,20.3114,20.2824,20.3114,16800.0
2011-09-07 12:30:00,21.04,21.06,21.03,21.04,7800.0,20.3404,20.3597,20.3307,20.3404,7800.0
2011-09-07 12:40:00,21.05,21.06,21.05,21.06,600.0,20.35,20.3597,20.35,20.3597,600.0
2011-09-07 12:50:00,21.03,21.06,21.03,21.06,1500.0,20.3307,20.3597,20.3307,20.3597,1500.0
2011-09-07 13:00:00,21.04,21.09,21.04,21.09,4800.0,20.3404,20.3887,20.3404,20.3887,4800.0
2011-09-07 13:10:00,21.08,21.11,21.08,21.1,9000.0,20.379,20.408,20.379,20.3984,9000.0
2011-09-07 13:20:00,21.1,21.11,21.1,21.11,26700.0,20.3984,20.408,20.3984,20.408,26700.0
2011-09-07 13:30:00,21.1,21.11,21.06,21.06,23100.0,20.3984,20.408,20.3597,20.3597,23100.0
2011-09-07 13:40:00,21.02,21.02,21.0,21.0,5400.0,20.321,20.321,20.3017,20.3017,5400.0
2011-09-07 13:50:00,21.02,21.08,21.02,21.07,3000.0,20.321,20.379,20.321,20.3694,3000.0
2011-09-07 14:00:00,21.06,21.13,21.06,21.11,7500.0,20.3597,20.4274,20.3597,20.408,7500.0
2011-09-07 14:10:00,21.13,21.17,21.13,21.15,4500.0,20.4274,20.466,20.4274,20.4467,4500.0
2011-09-07 14:20:00,21.12,21.15,21.11,21.15,9900.0,20.4177,20.4467,20.408,20.4467,9900.0
2011-09-07 14:30:00,21.15,21.17,21.15,21.15,12000.0,20.4467,20.466,20.4467,20.4467,12000.0
2011-09-07 14:40:00,21.16,21.2,21.14,21.19,16200.0,20.4564,20.495,20.437,20.4854,16200.0
2011-09-07 14:50:00,21.18,21.2,21.18,21.18,35100.0,20.4757,20.495,20.4757,20.4757,35100.0
2011-09-07 15:00:00,21.18,21.19,21.13,21.14,35100.0,20.4757,20.4854,20.4274,20.437,35100.0
2011-09-07 15:10:00,21.14,21.14,21.11,21.12,49200.0,20.437,20.437,20.408,20.4177,49200.0
2011-09-07 15:20:00,21.13,21.16,21.12,21.16,33900.0,20.4274,20.4564,20.4177,20.4564,33900.0
2011-09-07 15:30:00,21.17,21.18,21.1,21.11,40800.0,20.466,20.4757,20.3984,20.408,40800.0
2011-09-07 15:40:00,21.13,21.22,21.13,21.21,37800.0,20.4274,20.5144,20.4274,20.5047,37800.0
2011-09-07 15:50:00,21.21,21.25,21.16,21.22,82500.0,20.5047,20.5434,20.4564,20.5144,82500.0
2011-09-08 09:30:00,21.12,21.24,20.98,21.24,13200.0,20.4177,20.5337,20.2824,20.5337,13200.0
2011-09-08 09:40:00,21.27,21.28,21.18,21.2,4500.0,20.5627,20.5724,20.4757,20.495,4500.0
2011-09-08 09:50:00,21.12,21.12,21.06,21.08,12600.0,20.4177,20.4177,20.3597,20.379,12600.0
2011-09-08 10:00:00,21.06,21.11,21.0,21.1,9000.0,20.3597,20.408,20.3017,20.3984,9000.0
2011-09-08 10:10:00,21.18,21.26,21.18,21.26,9300.0,20.4757,20.5531,20.4757,20.5531,9300.0
2011-09-08 10:20:00,21.28,21.28,21.19,21.22,8700.0,20.5724,20.5724,20.4854,20.5144,8700.0
2011-09-08 10:30:00,21.21,21.29,21.21,21.28,7500.0,20.5047,20.5821,20.5047,20.5724,7500.0
2011-09-08 10:40:00,21.3,21.37,21.3,21.3,36900.0,20.5917,20.6594,20.5917,20.5917,36900.0
2011-09-08 10:50:00,21.31,21.36,21.31,21.34,23400.0,20.6014,20.6497,20.6014,20.6304,23400.0
2011-09-08 11:00:00,21.36,21.4,21.36,21.4,2700.0,20.6497,20.6884,20.6497,20.6884,2700.0
2011-09-08 11:10:00,21.38,21.38,21.32,21.32,3300.0,20.6691,20.6691,20.6111,20.6111,3300.0
2011-09-08 11:20:00,21.35,21.37,21.32,21.32,6600.0,20.6401,20.6594,20.6111,20.6111,6600.0
2011-09-08 11:30:00,21.32,21.35,21.32,21.34,2700.0,20.6111,20.6401,20.6111,20.6304,2700.0
2011-09-08 11:40:00,21.37,21.38,21.33,21.33,11400.0,20.6594,20.6691,20.6207,20.6207,11400.0
2011-09-08 11:50:00,21.33,21.36,21.2,21.23,32400.0,20.6207,20.6497,20.495,20.5241,32400.0
2011-09-08 12:00:00,21.22,21.25,21.21,21.25,27600.0,20.5144,20.5434,20.5047,20.5434,27600.0
2011-09-08 12:10:00,21.27,21.28,21.26,21.28,5100.0,20.5627,20.5724,20.5531,20.5724,5100.0
2011-09-08 12:20:00,21.3,21.33,21.26,21.26,4800.0,20.5917,20.6207,20.5531,20.5531,4800.0
2011-09-08 12:30:00,21.25,21.27,21.25,21.27,2100.0,20.5434,20.5627,20.5434,20.5627,2100.0
2011-09-08 12:40:00,21.26,21.31,21.26,21.3,3300.0,20.5531,20.6014,20.5531,20.5917,3300.0
2011-09-08 12:50:00,21.29,21.35,21.29,21.35,4800.0,20.5821,20.6401,20.5821,20.6401,4800.0
2011-09-08 13:00:00,21.4,21.41,21.38,21.41,5400.0,20.6884,20.6981,20.6691,20.6981,5400.0
2011-09-08 13:10:00,21.4,21.41,21.35,21.41,6900.0,20.6884,20.6981,20.6401,20.6981,6900.0
2011-09-08 13:20:00,21.36,21.39,21.35,21.36,11100.0,20.6497,20.6787,20.6401,20.6497,11100.0
2011-09-08 13:30:00,21.37,21.41,21.26,21.3,14700.0,20.6594,20.6981,20.5531,20.5917,14700.0
2011-09-08 13:40:00,21.25,21.25,21.16,21.18,5400.0,20.5434,20.5434,20.4564,20.4757,5400.0
2011-09-08 13:50:00,21.17,21.23,21.16,21.23,10200.0,20.466,20.5241,20.4564,20.5241,10200.0
2011-09-08 14:00:00,21.19,21.25,21.18,21.22,77400.0,20.4854,20.5434,20.4757,20.5144,77400.0
2011-09-08 14:10:00,21.22,21.26,21.21,21.23,24000.0,20.5144,20.5531,20.5047,20.5241,24000.0
2011-09-08 14:20:00,21.22,21.25,21.11,21.14,63600.0,20.5144,20.5434,20.408,20.437,63600.0
2011-09-08 14:30:00,21.13,21.22,21.13,21.2,3300.0,20.4274,20.5144,20.4274,20.495,3300.0
2011-09-08 14:40:00,21.2,21.23,21.2,21.2,3000.0,20.495,20.5241,20.495,20.495,3000.0
2011-09-08 14:50:00,21.18,21.2,21.16,21.2,5100.0,20.4757,20.495,20.4564,20.495,5100.0
2011-09-08 15:00:00,21.2,21.2,21.07,21.09,22200.0,20.495,20.495,20.3694,20.3887,22200.0
2011-09-08 15:10:00,21.09,21.09,21.01,21.03,51600.0,20.3887,20.3887,20.3114,20.3307,51600.0
2011-09-08 15:20:00,21.05,21.18,21.05,21.18,9000.0,20.35,20.4757,20.35,20.4757,9000.0
2011-09-08 15:30:00,21.19,21.22,21.15,21.2,14700.0,20.4854,20.5144,20.4467,20.495,14700.0
2011-09-08 15:40:00,21.21,21.27,21.2,21.23,13500.0,20.5047,20.5627,20.495,20.5241,13500.0
2011-09-08 15:50:00,21.22,21.23,21.17,21.17,14400.0,20.5144,20.5241,20.466,20.466,14400.0
2011-09-09 09:30:00,20.9,20.94,20.76,20.76,10800.0,20.205,20.2437,20.0697,20.0697,10800.0
2011-09-09 09:40:00,20.76,20.76,20.68,20.73,4500.0,20.0697,20.0697,19.9923,20.0407,4500.0
2011-09-09 09:50:00,20.77,20.84,20.77,20.83,6300.0,20.0793,20.147,20.0793,20.1374,6300.0
2011-09-09 10:00:00,20.83,20.9,20.83,20.85,36000.0,20.1374,20.205,20.1374,20.1567,36000.0
2011-09-09 10:10:00,20.83,20.83,20.69,20.73,68100.0,20.1374,20.1374,20.002,20.0407,68100.0
2011-09-09 10:20:00,20.75,20.96,20.73,20.96,7200.0,20.06,20.263,20.0407,20.263,7200.0
2011-09-09 10:30:00,20.94,20.94,20.83,20.88,21000.0,20.2437,20.2437,20.1374,20.1857,21000.0
2011-09-09 10:40:00,20.88,20.92,20.86,20.91,15300.0,20.1857,20.2244,20.1664,20.2147,15300.0
2011-09-09 10:50:00,20.94,20.94,20.84,20.84,11100.0,20.2437,20.2437,20.147,20.147,11100.0
2011-09-09 11:00:00,20.86,20.9,20.84,20.89,12000.0,20.1664,20.205,20.147,20.1954,12000.0
2011-09-09 11:10:00,20.89,20.94,20.75,20.77,15300.0,20.1954,20.2437,20.06,20.0793,15300.0
2011-09-09 11:20:00,20.74,20.74,20.65,20.7,59100.0,20.0503,20.0503,19.9633,20.0117,59100.0
2011-09-09 11:30:00,20.64,20.74,20.64,20.74,3600.0,19.9537,20.0503,19.9537,20.0503,3600.0
2011-09-09 11:40:00,20.67,20.67,20.54,20.54,3600.0,19.9827,19.9827,19.857,19.857,3600.0
2011-09-09 11:50:00,20.52,20.54,20.5,20.54,21600.0,19.8377,19.857,19.8183,19.857,21600.0
2011-09-09 12:00:00,20.51,20.54,20.46,20.46,53100.0,19.828,19.857,19.7797,19.7797,53100.0
2011-09-09 12:10:00,20.43,20.45,20.34,20.43,56700.0,19.7507,19.77,19.6636,19.7507,56700.0
2011-09-09 12:20:00,20.42,20.48,20.42,20.43,16800.0,19.741,19.799,19.741,19.7507,16800.0
2011-09-09 12:30:00,20.42,20.42,20.35,20.37,3900.0,19.741,19.741,19.6733,19.6926,3900.0
2011-09-09 12:40:00,20.36,20.39,20.34,20.37,3300.0,19.683,19.712,19.6636,19.6926,3300.0
2011-09-09 12:50:00,20.41,20.49,20.41,20.49,6000.0,19.7313,19.8087,19.7313,19.8087,6000.0
2011-09-09 13:00:00,20.48,20.52,20.44,20.52,8100.0,19.799,19.8377,19.7603,19.8377,8100.0
2011-09-09 13:10:00,20.5,20.58,20.5,20.58,1500.0,19.8183,19.8957,19.8183,19.8957,1500.0
2011-09-09 13:20:00,20.48,20.49,20.45,20.49,6600.0,19.799,19.8087,19.77,19.8087,6600.0
2011-09-09 13:30:00,20.48,20.48,20.42,20.45,2400.0,19.799,19.799,19.741,19.77,2400.0
2011-09-09 13:40:00,20.47,20.47,20.39,20.39,5400.0,19.7893,19.7893,19.712,19.712,5400.0
2011-09-09 13:50:00,20.41,20.42,20.39,20.39,3600.0,19.7313,19.741,19.712,19.712,3600.0
2011-09-09 14:00:00,20.38,20.43,20.37,20.43,8100.0,19.7023,19.7507,19.6926,19.7507,8100.0
2011-09-09 14:10:00,20.43,20.43,20.33,20.35,6600.0,19.7507,19.7507,19.654,19.6733,6600.0
2011-09-09 14:20:00,20.35,20.38,20.32,20.35,4500.0,19.6733,19.7023,19.6443,19.6733,4500.0
2011-09-09 14:30:00,20.29,20.31,20.27,20.3,3900.0,19.6153,19.6346,19.596,19.625,3900.0
2011-09-09 14:40:00,20.35,20.4,20.29,20.29,11100.0,19.6733,19.7217,19.6153,19.6153,11100.0
2011-09-09 14:50:00,20.29,20.31,20.27,20.3,11100.0,19.6153,19.6346,19.596,19.625,11100.0
2011-09-09 15:00:00,20.27,20.35,20.26,20.34,8400.0,19.596,19.6733,19.5863,19.6636,8400.0
2011-09-09 15:10:00,20.34,20.34,20.28,20.34,10800.0,19.6636,19.6636,19.6056,19.6636,10800.0
2011-09-09 15:20:00,20.34,20.35,20.28,20.28,5400.0,19.6636,19.6733,19.6056,19.6056,5400.0
2011-09-09 15:30:00,20.29,20.43,20.29,20.43,13800.0,19.6153,19.7507,19.6153,19.7507,13800.0
2011-09-09 15:40:00,20.42,20.47,20.38,20.46,19200.0,19.741,19.7893,19.7023,19.7797,19200.0
2011-09-09 15:50:00,20.46,20.49,20.43,20.45,57300.0,19.7797,19.8087,19.7507,19.77,57300.0
2011-09-12 09:30:00,20.15,20.29,20.05,20.29,2700.0,19.48,19.6153,19.3833,19.6153,2700.0
2011-09-12 09:40:00,20.24,20.32,20.19,20.32,5700.0,19.567,19.6443,19.5186,19.6443,5700.0
2011-09-12 09:50:00,20.32,20.56,20.32,20.55,65700.0,19.6443,19.8763,19.6443,19.8667,65700.0
2011-09-12 10:00:00,20.55,20.57,20.49,20.57,80100.0,19.8667,19.886,19.8087,19.886,80100.0
2011-09-12 10:10:00,20.54,20.54,20.36,20.36,5700.0,19.857,19.857,19.683,19.683,5700.0
2011-09-12 10:20:00,20.34,20.34,20.24,20.24,13200.0,19.6636,19.6636,19.567,19.567,13200.0
2011-09-12 10:30:00,20.27,20.29,20.21,20.29,7200.0,19.596,19.6153,19.538,19.6153,7200.0
2011-09-12 10:40:00,20.26,20.27,20.17,20.17,11700.0,19.5863,19.596,19.4993,19.4993,11700.0
2011-09-12 10:50:00,20.19,20.25,20.15,20.15,36300.0,19.5186,19.5766,19.48,19.48,36300.0
2011-09-12 11:00:00,20.15,20.27,20.15,20.27,11400.0,19.48,19.596,19.48,19.596,11400.0
2011-09-12 11:10:00,20.28,20.3,20.25,20.3,24000.0,19.6056,19.625,19.5766,19.625,24000.0
2011-09-12 11:20:00,20.36,20.41,20.35,20.41,32700.0,19.683,19.7313,19.6733,19.7313,32700.0
2011-09-12 11:30:00,20.41,20.46,20.39,20.46,4200.0,19.7313,19.7797,19.712,19.7797,4200.0
2011-09-12 11:40:00,20.49,20.49,20.45,20.45,4800.0,19.8087,19.8087,19.77,19.77,4800.0
2011-09-12 11:50:00,20.44,20.45,20.35,20.35,10500.0,19.7603,19.77,19.6733,19.6733,10500.0
2011-09-12 12:00:00,20.38,20.43,20.35,20.37,3000.0,19.7023,19.7507,19.6733,19.6926,3000.0
2011-09-12 12:10:00,20.4,20.4,20.32,20.34,2700.0,19.7217,19.7217,19.6443,19.6636,2700.0
2011-09-12 12:20:00,20.34,20.43,20.34,20.43,4200.0,19.6636,19.7507,19.6636,19.7507,4200.0
2011-09-12 12:30:00,20.38,20.38,20.29,20.29,10200.0,19.7023,19.7023,19.6153,19.6153,10200.0
2011-09-12 12:40:00,20.29,20.3,20.28,20.28,3600.0,19.6153,19.625,19.6056,19.6056,3600.0
2011-09-12 12:50:00,20.31,20.32,20.26,20.29,59700.0,19.6346,19.6443,19.5863,19.6153,59700.0
2011-09-12 13:00:00,20.3,20.36,20.26,20.26,4200.0,19.625,19.683,19.5863,19.5863,4200.0
2011-09-12 13:10:00,20.32,20.32,20.27,20.27,2700.0,19.6443,19.6443,19.596,19.596,2700.0
2011-09-12 13:20:00,20.28,20.28,20.27,20.27,32700.0,19.6056,19.6056,19.596,19.596,32700.0
2011-09-12 13:30:00,20.26,20.26,20.16,20.16,7800.0,19.5863,19.5863,19.4896,19.4896,7800.0
2011-09-12 13:40:00,20.15,20.2,20.15,20.2,2700.0,19.48,19.5283,19.48,19.5283,2700.0
2011-09-12 13:50:00,20.28,20.29,20.24,20.26,3300.0,19.6056,19.6153,19.567,19.5863,3300.0
2011-09-12 14:00:00,20.25,20.25,20.17,20.17,18000.0,19.5766,19.5766,19.4993,19.4993,18000.0
2011-09-12 14:10:00,20.11,20.21,20.11,20.21,1500.0,19.4413,19.538,19.4413,19.538,1500.0
2011-09-12 14:20:00,20.14,20.22,20.13,20.22,5100.0,19.4703,19.5476,19.4606,19.5476,5100.0
2011-09-12 14:30:00,20.24,20.39,20.23,20.39,6300.0,19.567,19.712,19.5573,19.712,6300.0
2011-09-12 14:40:00,20.39,20.44,20.3,20.33,7500.0,19.712,19.7603,19.625,19.654,7500.0
2011-09-12 14:50:00,20.32,20.32,20.24,20.24,3300.0,19.6443,19.6443,19.567,19.567,3300.0
2011-09-12 15:00:00,20.27,20.27,20.23,20.27,2100.0,19.596,19.596,19.5573,19.596,2100.0
2011-09-12 15:10:00,20.25,20.28,20.22,20.22,2700.0,19.5766,19.6056,19.5476,19.5476,2700.0
2011-09-12 15:20:00,20.23,20.37,20.23,20.34,21900.0,19.5573,19.6926,19.5573,19.6636,21900.0
2011-09-12 15:30:00,20.37,20.44,20.36,20.39,15000.0,19.6926,19.7603,19.683,19.712,15000.0
2011-09-12 15:40:00,20.38,20.49,20.37,20.45,13800.0,19.7023,19.8087,19.6926,19.77,13800.0
2011-09-12 15:50:00,20.46,20.55,20.45,20.55,67500.0,19.7797,19.8667,19.77,19.8667,67500.0
2011-09-13 09:30:00,20.47,20.67,20.47,20.6,5400.0,19.7893,19.9827,19.7893,19.915,5400.0
2011-09-13 09:40:00,20.55,20.58,20.55,20.58,1200.0,19.8667,19.8957,19.8667,19.8957,1200.0
2011-09-13 09:50:00,20.7,20.71,20.69,20.71,900.0,20.0117,20.0213,20.002,20.0213,900.0
2011-09-13 10:00:00,20.69,20.73,20.69,20.69,17700.0,20.002,20.0407,20.002,20.002,17700.0
2011-09-13 10:10:00,20.67,20.67,20.64,20.64,5100.0,19.9827,19.9827,19.9537,19.9537,5100.0
2011-09-13 10:20:00,20.61,20.67,20.6,20.65,4200.0,19.9247,19.9827,19.915,19.9633,4200.0
2011-09-13 10:30:00,20.67,20.68,20.56,20.56,5700.0,19.9827,19.9923,19.8763,19.8763,5700.0
2011-09-13 10:40:00,20.54,20.6,20.53,20.6,155400.0,19.857,19.915,19.8473,19.915,155400.0
2011-09-13 10:50:00,20.61,20.62,20.52,20.57,11100.0,19.9247,19.9343,19.8377,19.886,11100.0
2011-09-13 11:00:00,20.54,20.61,20.5,20.52,9600.0,19.857,19.9247,19.8183,19.8377,9600.0
2011-09-13 11:10:00,20.55,20.6,20.51,20.51,7200.0,19.8667,19.915,19.828,19.828,7200.0
2011-09-13 11:20:00,20.53,20.55,20.5,20.54,3900.0,19.8473,19.8667,19.8183,19.857,3900.0
2011-09-13 11:30:00,20.54,20.6,20.52,20.6,9000.0,19.857,19.915,19.8377,19.915,9000.0
2011-09-13 11:40:00,20.57,20.67,20.57,20.61,10500.0,19.886,19.9827,19.886,19.9247,10500.0
2011-09-13 11:50:00,20.59,20.66,20.59,20.63,7200.0,19.9053,19.973,19.9053,19.944,7200.0
2011-09-13 12:00:00,20.62,20.68,20.57,20.68,9600.0,19.9343,19.9923,19.886,19.9923,9600.0
2011-09-13 12:10:00,20.69,20.73,20.67,20.72,8400.0,20.002,20.0407,19.9827,20.031,8400.0
2011-09-13 12:20:00,20.73,20.73,20.66,20.71,13200.0,20.0407,20.0407,19.973,20.0213,13200.0
2011-09-13 12:30:00,20.71,20.72,20.66,20.71,15000.0,20.0213,20.031,19.973,20.0213,15000.0
2011-09-13 12:40:00,20.73,20.76,20.69,20.73,6000.0,20.0407,20.0697,20.002,20.0407,6000.0
2011-09-13 12:50:00,20.72,20.74,20.69,20.72,5100.0,20.031,20.0503,20.002,20.031,5100.0
2011-09-13 13:00:00,20.74,20.79,20.74,20.77,3000.0,20.0503,20.0987,20.0503,20.0793,3000.0
2011-09-13 13:10:00,20.73,20.77,20.73,20.74,1800.0,20.0407,20.0793,20.0407,20.0503,1800.0
2011-09-13 13:20:00,20.75,20.75,20.71,20.73,2700.0,20.06,20.06,20.0213,20.0407,2700.0
2011-09-13 13:30:00,20.7,20.73,20.7,20.73,3900.0,20.0117,20.0407,20.0117,20.0407,3900.0
2011-09-13 13:40:00,20.76,20.85,20.76,20.84,8100.0,20.0697,20.1567,20.0697,20.147,8100.0
2011-09-13 13:50:00,20.85,20.85,20.8,20.83,3000.0,20.1567,20.1567,20.1084,20.1374,3000.0
2011-09-13 14:00:00,20.84,20.84,20.81,20.81,3600.0,20.147,20.147,20.118,20.118,3600.0
2011-09-13 14:10:00,20.81,20.83,20.79,20.81,3300.0,20.118,20.1374,20.0987,20.118,3300.0
2011-09-13 14:20:00,20.83,20.88,20.83,20.88,2400.0,20.1374,20.1857,20.1374,20.1857,2400.0
2011-09-13 14:30:00,20.91,20.91,20.88,20.89,6600.0,20.2147,20.2147,20.1857,20.1954,6600.0
2011-09-13 14:40:00,20.87,20.87,20.81,20.82,15300.0,20.176,20.176,20.118,20.1277,15300.0
2011-09-13 14:50:00,20.83,20.87,20.82,20.87,9900.0,20.1374,20.176,20.1277,20.176,9900.0
2011-09-13 15:00:00,20.88,20.89,20.84,20.86,16800.0,20.1857,20.1954,20.147,20.1664,16800.0
2011-09-13 15:10:00,20.86,20.88,20.75,20.78,15600.0,20.1664,20.1857,20.06,20.089,15600.0
2011-09-13 15:20:00,20.72,20.85,20.7,20.85,15300.0,20.031,20.1567,20.0117,20.1567,15300.0
2011-09-13 15:30:00,20.87,20.93,20.85,20.88,19800.0,20.176,20.234,20.1567,20.1857,19800.0
2011-09-13 15:40:00,20.86,20.95,20.84,20.93,16200.0,20.1664,20.2534,20.147,20.234,16200.0
2011-09-13 15:50:00,20.94,20.96,20.88,20.88,59700.0,20.2437,20.263,20.1857,20.1857,59700.0
2011-09-14 09:30:00,20.99,21.07,20.97,20.97,9600.0,20.292,20.3694,20.2727,20.2727,9600.0
2011-09-14 09:40:00,20.91,21.01,20.9,20.98,23100.0,20.2147,20.3114,20.205,20.2824,23100.0
2011-09-14 09:50:00,21.01,21.1,20.97,21.05,18600.0,20.3114,20.3984,20.2727,20.35,18600.0
2011-09-14 10:00:00,21.02,21.03,20.98,20.99,5700.0,20.321,20.3307,20.2824,20.292,5700.0
2011-09-14 10:10:00,21.02,21.06,20.81,20.82,8400.0,20.321,20.3597,20.118,20.1277,8400.0
2011-09-14 10:20:00,20.82,20.86,20.73,20.85,9600.0,20.1277,20.1664,20.0407,20.1567,9600.0
2011-09-14 10:30:00,20.81,20.92,20.78,20.92,14100.0,20.118,20.2244,20.089,20.2244,14100.0
2011-09-14 10:40:00,20.94,20.94,20.82,20.82,11400.0,20.2437,20.2437,20.1277,20.1277,11400.0
2011-09-14 10:50:00,20.87,20.91,20.84,20.89,9600.0,20.176,20.2147,20.147,20.1954,9600.0
2011-09-14 11:00:00,20.88,20.96,20.87,20.95,3900.0,20.1857,20.263,20.176,20.2534,3900.0
2011-09-14 11:10:00,20.94,20.96,20.92,20.92,3000.0,20.2437,20.263,20.2244,20.2244,3000.0
2011-09-14 11:20:00,20.91,20.98,20.91,20.98,4200.0,20.2147,20.2824,20.2147,20.2824,4200.0
2011-09-14 11:30:00,20.98,21.0,20.93,20.98,9600.0,20.2824,20.3017,20.234,20.2824,9600.0
2011-09-14 11:40:00,20.97,20.97,20.93,20.96,3600.0,20.2727,20.2727,20.234,20.263,3600.0
2011-09-14 11:50:00,20.97,21.0,20.97,20.98,3600.0,20.2727,20.3017,20.2727,20.2824,3600.0
2011-09-14 12:00:00,21.01,21.01,20.97,20.97,1800.0,20.3114,20.3114,20.2727,20.2727,1800.0
2011-09-14 12:10:00,20.98,20.99,20.94,20.94,5100.0,20.2824,20.292,20.2437,20.2437,5100.0
2011-09-14 12:20:00,20.94,21.0,20.94,21.0,16500.0,20.2437,20.3017,20.2437,20.3017,16500.0
2011-09-14 12:30:00,21.0,21.06,21.0,21.06,16800.0,20.3017,20.3597,20.3017,20.3597,16800.0
2011-09-14 12:40:00,21.07,21.07,21.02,21.02,6000.0,20.3694,20.3694,20.321,20.321,6000.0
2011-09-14 12:50:00,21.02,21.02,20.98,20.99,8100.0,20.321,20.321,20.2824,20.292,8100.0
2011-09-14 13:00:00,20.99,21.03,20.99,21.03,2700.0,20.292,20.3307,20.292,20.3307,2700.0
2011-09-14 13:10:00,21.03,21.04,21.02,21.02,1500.0,20.3307,20.3404,20.321,20.321,1500.0
2011-09-14 13:20:00,21.01,21.02,20.99,21.01,3000.0,20.3114,20.321,20.292,20.3114,3000.0
2011-09-14 13:30:00,21.02,21.07,21.01,21.07,5400.0,20.321,20.3694,20.3114,20.3694,5400.0
2011-09-14 13:40:00,21.07,21.09,21.06,21.06,6300.0,20.3694,20.3887,20.3597,20.3597,6300.0
2011-09-14 13:50:00,21.08,21.09,21.02,21.05,4800.0,20.379,20.3887,20.321,20.35,4800.0
2011-09-14 14:00:00,21.06,21.13,21.06,21.1,6000.0,20.3597,20.4274,20.3597,20.3984,6000.0
2011-09-14 14:10:00,21.1,21.17,21.08,21.17,9600.0,20.3984,20.466,20.379,20.466,9600.0
2011-09-14 14:20:00,21.16,21.17,21.13,21.15,8700.0,20.4564,20.466,20.4274,20.4467,8700.0
2011-09-14 14:30:00,21.15,21.15,21.12,21.14,3000.0,20.4467,20.4467,20.4177,20.437,3000.0
2011-09-14 14:40:00,21.13,21.14,21.12,21.12,2100.0,20.4274,20.437,20.4177,20.4177,2100.0
2011-09-14 14:50:00,21.16,21.23,21.16,21.22,2400.0,20.4564,20.5241,20.4564,20.5144,2400.0
2011-09-14 15:00:00,21.25,21.27,21.25,21.27,3600.0,20.5434,20.5627,20.5434,20.5627,3600.0
2011-09-14 15:10:00,21.28,21.29,21.27,21.29,11400.0,20.5724,20.5821,20.5627,20.5821,11400.0
2011-09-14 15:20:00,21.29,21.36,21.28,21.33,22200.0,20.5821,20.6497,20.5724,20.6207,22200.0
2011-09-14 15:30:00,21.35,21.38,21.32,21.32,11400.0,20.6401,20.6691,20.6111,20.6111,11400.0
2011-09-14 15:40:00,21.32,21.32,21.13,21.15,8700.0,20.6111,20.6111,20.4274,20.4467,8700.0
2011-09-14 15:50:00,21.16,21.21,21.11,21.12,100800.0,20.4564,20.5047,20.408,20.4177,100800.0
2011-09-15 09:30:00,21.38,21.38,21.26,21.29,5700.0,20.6691,20.6691,20.5531,20.5821,5700.0
2011-09-15 09:40:00,21.26,21.28,21.23,21.26,5100.0,20.5531,20.5724,20.5241,20.5531,5100.0
2011-09-15 09:50:00,21.24,21.24,21.22,21.22,7800.0,20.5337,20.5337,20.5144,20.5144,7800.0
2011-09-15 10:00:00,21.22,21.29,21.22,21.27,3600.0,20.5144,20.5821,20.5144,20.5627,3600.0
2011-09-15 10:10:00,21.27,21.27,21.21,21.25,2700.0,20.5627,20.5627,20.5047,20.5434,2700.0
2011-09-15 10:20:00,21.22,21.24,21.17,21.17,2400.0,20.5144,20.5337,20.466,20.466,2400.0
2011-09-15 10:30:00,21.17,21.17,21.06,21.06,2100.0,20.466,20.466,20.3597,20.3597,2100.0
2011-09-15 10:40:00,21.08,21.14,21.08,21.12,5400.0,20.379,20.437,20.379,20.4177,5400.0
2011-09-15 10:50:00,21.1,21.1,20.99,21.04,12300.0,20.3984,20.3984,20.292,20.3404,12300.0
2011-09-15 11:00:00,21.02,21.09,20.97,21.09,4500.0,20.321,20.3887,20.2727,20.3887,4500.0
2011-09-15 11:10:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-09-15 11:20:00,21.13,21.13,21.06,21.09,2700.0,20.4274,20.4274,20.3597,20.3887,2700.0
2011-09-15 11:30:00,21.12,21.17,21.1,21.16,15900.0,20.4177,20.466,20.3984,20.4564,15900.0
2011-09-15 11:40:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-09-15 11:50:00,21.24,21.24,21.19,21.2,7800.0,20.5337,20.5337,20.4854,20.495,7800.0
2011-09-15 12:00:00,21.2,21.2,21.19,21.19,600.0,20.495,20.495,20.4854,20.4854,600.0
2011-09-15 12:10:00,21.22,21.24,21.18,21.21,54300.0,20.5144,20.5337,20.4757,20.5047,54300.0
2011-09-15 12:20:00,21.2,21.2,21.15,21.16,5100.0,20.495,20.495,20.4467,20.4564,5100.0
2011-09-15 12:30:00,21.17,21.23,21.17,21.22,13500.0,20.466,20.5241,20.466,20.5144,13500.0
2011-09-15 12:40:00,21.22,21.23,21.22,21.23,600.0,20.5144,20.5241,20.5144,20.5241,600.0
2011-09-15 12:50:00,21.21,21.22,21.19,21.22,4500.0,20.5047,20.5144,20.4854,20.5144,4500.0
2011-09-15 13:00:00,21.23,21.26,21.23,21.25,900.0,20.5241,20.5531,20.5241,20.5434,900.0
2011-09-15 13:10:00,21.26,21.26,21.24,21.24,1200.0,20.5531,20.5531,20.5337,20.5337,1200.0
2011-09-15 13:20:00,21.24,21.25,21.2,21.2,4200.0,20.5337,20.5434,20.495,20.495,4200.0
2011-09-15 13:30:00,21.2,21.22,21.19,21.19,5100.0,20.495,20.5144,20.4854,20.4854,5100.0
2011-09-15 13:40:00,21.2,21.22,21.2,21.22,1800.0,20.495,20.5144,20.495,20.5144,1800.0
2011-09-15 13:50:00,21.22,21.23,21.21,21.22,4800.0,20.5144,20.5241,20.5047,20.5144,4800.0
2011-09-15 14:00:00,21.24,21.31,21.24,21.31,5400.0,20.5337,20.6014,20.5337,20.6014,5400.0
2011-09-15 14:10:00,21.33,21.33,21.29,21.29,8100.0,20.6207,20.6207,20.5821,20.5821,8100.0
2011-09-15 14:20:00,21.29,21.29,21.26,21.29,5100.0,20.5821,20.5821,20.5531,20.5821,5100.0
2011-09-15 14:30:00,21.29,21.31,21.29,21.3,39300.0,20.5821,20.6014,20.5821,20.5917,39300.0
2011-09-15 14:40:00,21.3,21.3,21.27,21.3,9000.0,20.5917,20.5917,20.5627,20.5917,9000.0
2011-09-15 14:50:00,21.3,21.32,21.3,21.31,13200.0,20.5917,20.6111,20.5917,20.6014,13200.0
2011-09-15 15:00:00,21.32,21.35,21.32,21.35,8400.0,20.6111,20.6401,20.6111,20.6401,8400.0
2011-09-15 15:10:00,21.34,21.34,21.28,21.28,12600.0,20.6304,20.6304,20.5724,20.5724,12600.0
2011-09-15 15:20:00,21.28,21.3,21.26,21.28,11100.0,20.5724,20.5917,20.5531,20.5724,11100.0
2011-09-15 15:30:00,21.28,21.32,21.27,21.31,15300.0,20.5724,20.6111,20.5627,20.6014,15300.0
2011-09-15 15:40:00,21.3,21.33,21.29,21.33,25800.0,20.5917,20.6207,20.5821,20.6207,25800.0
2011-09-15 15:50:00,21.34,21.34,21.31,21.34,21300.0,20.6304,20.6304,20.6014,20.6304,21300.0
2011-09-16 09:30:00,21.34,21.39,21.31,21.32,15600.0,20.6304,20.6787,20.6014,20.6111,15600.0
2011-09-16 09:40:00,21.33,21.38,21.32,21.38,21600.0,20.6207,20.6691,20.6111,20.6691,21600.0
2011-09-16 09:50:00,21.4,21.45,21.33,21.33,44100.0,20.6884,20.7367,20.6207,20.6207,44100.0
2011-09-16 10:00:00,21.33,21.38,21.29,21.37,8400.0,20.6207,20.6691,20.5821,20.6594,8400.0
2011-09-16 10:10:00,21.42,21.44,21.41,21.41,3000.0,20.7077,20.7271,20.6981,20.6981,3000.0
2011-09-16 10:20:00,21.41,21.41,21.33,21.33,3900.0,20.6981,20.6981,20.6207,20.6207,3900.0
2011-09-16 10:30:00,21.33,21.33,21.23,21.23,79200.0,20.6207,20.6207,20.5241,20.5241,79200.0
2011-09-16 10:40:00,21.26,21.27,21.17,21.17,8700.0,20.5531,20.5627,20.466,20.466,8700.0
2011-09-16 10:50:00,21.18,21.19,21.11,21.16,23400.0,20.4757,20.4854,20.408,20.4564,23400.0
2011-09-16 11:00:00,21.17,21.2,21.16,21.18,56100.0,20.466,20.495,20.4564,20.4757,56100.0
2011-09-16 11:10:00,21.21,21.25,21.21,21.21,2700.0,20.5047,20.5434,20.5047,20.5047,2700.0
2011-09-16 11:20:00,21.17,21.25,21.17,21.25,8100.0,20.466,20.5434,20.466,20.5434,8100.0
2011-09-16 11:30:00,21.2,21.25,21.2,21.25,5400.0,20.495,20.5434,20.495,20.5434,5400.0
2011-09-16 11:40:00,21.26,21.28,21.24,21.24,2400.0,20.5531,20.5724,20.5337,20.5337,2400.0
2011-09-16 11:50:00,21.27,21.31,21.27,21.28,1500.0,20.5627,20.6014,20.5627,20.5724,1500.0
2011-09-16 12:00:00,21.28,21.3,21.26,21.3,1200.0,20.5724,20.5917,20.5531,20.5917,1200.0
2011-09-16 12:10:00,21.26,21.26,21.25,21.26,1800.0,20.5531,20.5531,20.5434,20.5531,1800.0
2011-09-16 12:20:00,21.23,21.29,21.23,21.25,24900.0,20.5241,20.5821,20.5241,20.5434,24900.0
2011-09-16 12:30:00,21.27,21.3,21.26,21.29,11400.0,20.5627,20.5917,20.5531,20.5821,11400.0
2011-09-16 12:40:00,21.29,21.31,21.28,21.28,18300.0,20.5821,20.6014,20.5724,20.5724,18300.0
2011-09-16 12:50:00,21.28,21.28,21.27,21.27,9300.0,20.5724,20.5724,20.5627,20.5627,9300.0
2011-09-16 13:00:00,21.27,21.28,21.24,21.24,11700.0,20.5627,20.5724,20.5337,20.5337,11700.0
2011-09-16 13:10:00,21.23,21.28,21.23,21.27,8100.0,20.5241,20.5724,20.5241,20.5627,8100.0
2011-09-16 13:20:00,21.27,21.27,21.26,21.27,5700.0,20.5627,20.5627,20.5531,20.5627,5700.0
2011-09-16 13:30:00,21.26,21.27,21.14,21.18,10800.0,20.5531,20.5627,20.437,20.4757,10800.0
2011-09-16 13:40:00,21.18,21.18,21.17,21.17,3000.0,20.4757,20.4757,20.466,20.466,3000.0
2011-09-16 13:50:00,21.16,21.18,21.16,21.18,48600.0,20.4564,20.4757,20.4564,20.4757,48600.0
2011-09-16 14:00:00,21.18,21.23,21.18,21.21,65400.0,20.4757,20.5241,20.4757,20.5047,65400.0
2011-09-16 14:10:00,21.21,21.22,21.18,21.19,49800.0,20.5047,20.5144,20.4757,20.4854,49800.0
2011-09-16 14:20:00,21.19,21.19,21.17,21.17,52200.0,20.4854,20.4854,20.466,20.466,52200.0
2011-09-16 14:30:00,21.18,21.24,21.17,21.24,64800.0,20.4757,20.5337,20.466,20.5337,64800.0
2011-09-16 14:40:00,21.25,21.25,21.22,21.24,56700.0,20.5434,20.5434,20.5144,20.5337,56700.0
2011-09-16 14:50:00,21.24,21.25,21.23,21.25,56100.0,20.5337,20.5434,20.5241,20.5434,56100.0
2011-09-16 15:00:00,21.26,21.26,21.2,21.2,11400.0,20.5531,20.5531,20.495,20.495,11400.0
2011-09-16 15:10:00,21.21,21.21,21.19,21.2,1500.0,20.5047,20.5047,20.4854,20.495,1500.0
2011-09-16 15:20:00,21.2,21.2,21.18,21.18,6300.0,20.495,20.495,20.4757,20.4757,6300.0
2011-09-16 15:30:00,21.19,21.21,21.18,21.19,63000.0,20.4854,20.5047,20.4757,20.4854,63000.0
2011-09-16 15:40:00,21.19,21.23,21.19,21.2,91800.0,20.4854,20.5241,20.4854,20.495,91800.0
2011-09-16 15:50:00,21.2,21.26,21.19,21.24,168300.0,20.495,20.5531,20.4854,20.5337,168300.0
2011-09-19 09:30:00,20.99,21.02,20.9,20.98,76200.0,20.292,20.321,20.205,20.2824,76200.0
2011-09-19 09:40:00,20.98,20.98,20.84,20.84,59700.0,20.2824,20.2824,20.147,20.147,59700.0
2011-09-19 09:50:00,20.83,20.87,20.83,20.87,3600.0,20.1374,20.176,20.1374,20.176,3600.0
2011-09-19 10:00:00,20.91,20.94,20.91,20.94,13800.0,20.2147,20.2437,20.2147,20.2437,13800.0
2011-09-19 10:10:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-09-19 10:20:00,21.05,21.08,21.05,21.07,5100.0,20.35,20.379,20.35,20.3694,5100.0
2011-09-19 10:30:00,21.09,21.13,21.08,21.1,6000.0,20.3887,20.4274,20.379,20.3984,6000.0
2011-09-19 10:40:00,21.09,21.11,21.05,21.11,12300.0,20.3887,20.408,20.35,20.408,12300.0
2011-09-19 10:50:00,21.11,21.17,21.11,21.12,12600.0,20.408,20.466,20.408,20.4177,12600.0
2011-09-19 11:00:00,21.13,21.25,21.13,21.25,8100.0,20.4274,20.5434,20.4274,20.5434,8100.0
2011-09-19 11:10:00,21.25,21.25,21.14,21.14,34800.0,20.5434,20.5434,20.437,20.437,34800.0
2011-09-19 11:20:00,21.14,21.17,21.07,21.07,30300.0,20.437,20.466,20.3694,20.3694,30300.0
2011-09-19 11:30:00,21.05,21.08,21.0,21.08,17400.0,20.35,20.379,20.3017,20.379,17400.0
2011-09-19 11:40:00,21.1,21.27,21.1,21.24,12300.0,20.3984,20.5627,20.3984,20.5337,12300.0
2011-09-19 11:50:00,21.25,21.25,21.2,21.2,6900.0,20.5434,20.5434,20.495,20.495,6900.0
2011-09-19 12:00:00,21.25,21.26,21.19,21.19,6300.0,20.5434,20.5531,20.4854,20.4854,6300.0
2011-09-19 12:10:00,21.21,21.21,21.11,21.11,13800.0,20.5047,20.5047,20.408,20.408,13800.0
2011-09-19 12:20:00,21.11,21.11,21.06,21.06,5700.0,20.408,20.408,20.3597,20.3597,5700.0
2011-09-19 12:30:00,21.06,21.06,21.04,21.05,5100.0,20.3597,20.3597,20.3404,20.35,5100.0
2011-09-19 12:40:00,21.07,21.09,21.03,21.03,30300.0,20.3694,20.3887,20.3307,20.3307,30300.0
2011-09-19 12:50:00,21.03,21.05,21.02,21.04,17700.0,20.3307,20.35,20.321,20.3404,17700.0
2011-09-19 13:00:00,21.05,21.06,20.99,21.06,14100.0,20.35,20.3597,20.292,20.3597,14100.0
2011-09-19 13:10:00,21.05,21.05,20.99,21.01,18900.0,20.35,20.35,20.292,20.3114,18900.0
2011-09-19 13:20:00,21.03,21.1,21.03,21.08,9600.0,20.3307,20.3984,20.3307,20.379,9600.0
2011-09-19 13:30:00,21.08,21.09,21.05,21.07,6000.0,20.379,20.3887,20.35,20.3694,6000.0
2011-09-19 13:40:00,21.07,21.1,21.07,21.08,8700.0,20.3694,20.3984,20.3694,20.379,8700.0
2011-09-19 13:50:00,21.08,21.08,21.05,21.08,15300.0,20.379,20.379,20.35,20.379,15300.0
2011-09-19 14:00:00,21.07,21.07,21.02,21.02,13800.0,20.3694,20.3694,20.321,20.321,13800.0
2011-09-19 14:10:00,21.02,21.07,21.01,21.04,13200.0,20.321,20.3694,20.3114,20.3404,13200.0
2011-09-19 14:20:00,21.03,21.05,20.95,20.95,10800.0,20.3307,20.35,20.2534,20.2534,10800.0
2011-09-19 14:30:00,20.97,21.01,20.96,21.01,6600.0,20.2727,20.3114,20.263,20.3114,6600.0
2011-09-19 14:40:00,21.02,21.04,20.98,21.0,13800.0,20.321,20.3404,20.2824,20.3017,13800.0
2011-09-19 14:50:00,21.01,21.03,20.94,20.94,13200.0,20.3114,20.3307,20.2437,20.2437,13200.0
2011-09-19 15:00:00,20.94,20.96,20.91,20.91,28200.0,20.2437,20.263,20.2147,20.2147,28200.0
2011-09-19 15:10:00,20.93,21.13,20.93,21.09,50400.0,20.234,20.4274,20.234,20.3887,50400.0
2011-09-19 15:20:00,21.09,21.2,21.09,21.17,22500.0,20.3887,20.495,20.3887,20.466,22500.0
2011-09-19 15:30:00,21.2,21.27,21.2,21.24,25800.0,20.495,20.5627,20.495,20.5337,25800.0
2011-09-19 15:40:00,21.22,21.22,21.09,21.12,49200.0,20.5144,20.5144,20.3887,20.4177,49200.0
2011-09-19 15:50:00,21.14,21.15,21.07,21.07,58200.0,20.437,20.4467,20.3694,20.3694,58200.0
2011-09-20 09:30:00,21.18,21.29,21.13,21.13,17400.0,20.4757,20.5821,20.4274,20.4274,17400.0
2011-09-20 09:40:00,21.11,21.11,21.03,21.06,23700.0,20.408,20.408,20.3307,20.3597,23700.0
2011-09-20 09:50:00,21.05,21.09,21.02,21.09,24900.0,20.35,20.3887,20.321,20.3887,24900.0
2011-09-20 10:00:00,21.12,21.28,21.12,21.22,20400.0,20.4177,20.5724,20.4177,20.5144,20400.0
2011-09-20 10:10:00,21.2,21.34,21.18,21.33,26400.0,20.495,20.6304,20.4757,20.6207,26400.0
2011-09-20 10:20:00,21.35,21.39,21.32,21.39,15300.0,20.6401,20.6787,20.6111,20.6787,15300.0
2011-09-20 10:30:00,21.36,21.45,21.36,21.45,12300.0,20.6497,20.7367,20.6497,20.7367,12300.0
2011-09-20 10:40:00,21.45,21.48,21.45,21.47,14700.0,20.7367,20.7657,20.7367,20.7561,14700.0
2011-09-20 10:50:00,21.5,21.52,21.48,21.48,3300.0,20.7851,20.8044,20.7657,20.7657,3300.0
2011-09-20 11:00:00,21.51,21.52,21.5,21.5,2400.0,20.7947,20.8044,20.7851,20.7851,2400.0
2011-09-20 11:10:00,21.48,21.5,21.48,21.48,2100.0,20.7657,20.7851,20.7657,20.7657,2100.0
2011-09-20 11:20:00,21.44,21.45,21.42,21.43,2100.0,20.7271,20.7367,20.7077,20.7174,2100.0
2011-09-20 11:30:00,21.43,21.43,21.39,21.4,3300.0,20.7174,20.7174,20.6787,20.6884,3300.0
2011-09-20 11:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-09-20 11:50:00,21.44,21.51,21.44,21.51,2700.0,20.7271,20.7947,20.7271,20.7947,2700.0
2011-09-20 12:00:00,21.53,21.53,21.47,21.47,5700.0,20.8141,20.8141,20.7561,20.7561,5700.0
2011-09-20 12:10:00,21.47,21.48,21.47,21.48,1200.0,20.7561,20.7657,20.7561,20.7657,1200.0
2011-09-20 12:20:00,21.47,21.47,21.45,21.45,2100.0,20.7561,20.7561,20.7367,20.7367,2100.0
2011-09-20 12:30:00,21.44,21.44,21.39,21.39,900.0,20.7271,20.7271,20.6787,20.6787,900.0
2011-09-20 12:40:00,21.39,21.39,21.37,21.39,3900.0,20.6787,20.6787,20.6594,20.6787,3900.0
2011-09-20 12:50:00,21.4,21.46,21.4,21.46,6300.0,20.6884,20.7464,20.6884,20.7464,6300.0
2011-09-20 13:00:00,21.48,21.48,21.47,21.47,2100.0,20.7657,20.7657,20.7561,20.7561,2100.0
2011-09-20 13:10:00,21.5,21.51,21.5,21.51,1200.0,20.7851,20.7947,20.7851,20.7947,1200.0
2011-09-20 13:20:00,21.47,21.5,21.45,21.5,7200.0,20.7561,20.7851,20.7367,20.7851,7200.0
2011-09-20 13:30:00,21.5,21.5,21.46,21.47,3600.0,20.7851,20.7851,20.7464,20.7561,3600.0
2011-09-20 13:40:00,21.46,21.46,21.4,21.4,2400.0,20.7464,20.7464,20.6884,20.6884,2400.0
2011-09-20 13:50:00,21.45,21.46,21.43,21.46,6600.0,20.7367,20.7464,20.7174,20.7464,6600.0
2011-09-20 14:00:00,21.45,21.47,21.4,21.47,5700.0,20.7367,20.7561,20.6884,20.7561,5700.0
2011-09-20 14:10:00,21.48,21.48,21.46,21.48,1500.0,20.7657,20.7657,20.7464,20.7657,1500.0
2011-09-20 14:20:00,21.46,21.46,21.45,21.46,6600.0,20.7464,20.7464,20.7367,20.7464,6600.0
2011-09-20 14:30:00,21.47,21.47,21.37,21.37,3000.0,20.7561,20.7561,20.6594,20.6594,3000.0
2011-09-20 14:40:00,21.37,21.37,21.29,21.31,7500.0,20.6594,20.6594,20.5821,20.6014,7500.0
2011-09-20 14:50:00,21.35,21.36,21.35,21.35,7800.0,20.6401,20.6497,20.6401,20.6401,7800.0
2011-09-20 15:00:00,21.33,21.35,21.25,21.25,63000.0,20.6207,20.6401,20.5434,20.5434,63000.0
2011-09-20 15:10:00,21.24,21.26,21.19,21.19,14400.0,20.5337,20.5531,20.4854,20.4854,14400.0
2011-09-20 15:20:00,21.17,21.17,21.13,21.17,1500.0,20.466,20.466,20.4274,20.466,1500.0
2011-09-20 15:30:00,21.12,21.25,21.12,21.25,2100.0,20.4177,20.5434,20.4177,20.5434,2100.0
2011-09-20 15:40:00,21.26,21.26,21.13,21.15,9000.0,20.5531,20.5531,20.4274,20.4467,9000.0
2011-09-20 15:50:00,21.15,21.16,21.11,21.11,48600.0,20.4467,20.4564,20.408,20.408,48600.0
2011-09-21 09:30:00,21.08,21.32,21.08,21.32,11100.0,20.379,20.6111,20.379,20.6111,11100.0
2011-09-21 09:40:00,21.3,21.37,21.26,21.35,24900.0,20.5917,20.6594,20.5531,20.6401,24900.0
2011-09-21 09:50:00,21.32,21.39,21.26,21.39,3300.0,20.6111,20.6787,20.5531,20.6787,3300.0
2011-09-21 10:00:00,21.39,21.45,21.36,21.38,12300.0,20.6787,20.7367,20.6497,20.6691,12300.0
2011-09-21 10:10:00,21.35,21.37,21.31,21.34,3600.0,20.6401,20.6594,20.6014,20.6304,3600.0
2011-09-21 10:20:00,21.35,21.35,21.29,21.29,2400.0,20.6401,20.6401,20.5821,20.5821,2400.0
2011-09-21 10:30:00,21.3,21.31,21.19,21.22,10800.0,20.5917,20.6014,20.4854,20.5144,10800.0
2011-09-21 10:40:00,21.23,21.31,21.21,21.26,31800.0,20.5241,20.6014,20.5047,20.5531,31800.0
2011-09-21 10:50:00,21.21,21.21,21.16,21.19,4500.0,20.5047,20.5047,20.4564,20.4854,4500.0
2011-09-21 11:00:00,21.19,21.25,21.19,21.25,4200.0,20.4854,20.5434,20.4854,20.5434,4200.0
2011-09-21 11:10:00,21.22,21.27,21.22,21.23,6000.0,20.5144,20.5627,20.5144,20.5241,6000.0
2011-09-21 11:20:00,21.19,21.21,21.17,21.21,6000.0,20.4854,20.5047,20.466,20.5047,6000.0
2011-09-21 11:30:00,21.21,21.26,21.2,21.26,6300.0,20.5047,20.5531,20.495,20.5531,6300.0
2011-09-21 11:40:00,21.25,21.26,21.24,21.24,6900.0,20.5434,20.5531,20.5337,20.5337,6900.0
2011-09-21 11:50:00,21.22,21.22,21.2,21.2,900.0,20.5144,20.5144,20.495,20.495,900.0
2011-09-21 12:00:00,21.22,21.23,21.22,21.23,600.0,20.5144,20.5241,20.5144,20.5241,600.0
2011-09-21 12:10:00,21.17,21.19,21.17,21.19,4800.0,20.466,20.4854,20.466,20.4854,4800.0
2011-09-21 12:20:00,21.2,21.22,21.1,21.11,52800.0,20.495,20.5144,20.3984,20.408,52800.0
2011-09-21 12:30:00,21.13,21.19,21.13,21.19,6300.0,20.4274,20.4854,20.4274,20.4854,6300.0
2011-09-21 12:40:00,21.17,21.17,21.09,21.09,7800.0,20.466,20.466,20.3887,20.3887,7800.0
2011-09-21 12:50:00,21.07,21.11,21.06,21.09,36000.0,20.3694,20.408,20.3597,20.3887,36000.0
2011-09-21 13:00:00,21.11,21.11,21.05,21.11,10500.0,20.408,20.408,20.35,20.408,10500.0
2011-09-21 13:10:00,21.12,21.12,21.07,21.09,10500.0,20.4177,20.4177,20.3694,20.3887,10500.0
2011-09-21 13:20:00,21.07,21.12,21.07,21.12,3000.0,20.3694,20.4177,20.3694,20.4177,3000.0
2011-09-21 13:30:00,21.11,21.11,21.07,21.09,3600.0,20.408,20.408,20.3694,20.3887,3600.0
2011-09-21 13:40:00,21.1,21.12,21.1,21.11,2400.0,20.3984,20.4177,20.3984,20.408,2400.0
2011-09-21 13:50:00,21.11,21.15,21.11,21.15,6900.0,20.408,20.4467,20.408,20.4467,6900.0
2011-09-21 14:00:00,21.16,21.37,21.16,21.32,29100.0,20.4564,20.6594,20.4564,20.6111,29100.0
2011-09-21 14:10:00,21.39,21.52,21.29,21.33,47400.0,20.6787,20.8044,20.5821,20.6207,47400.0
2011-09-21 14:20:00,21.32,21.38,21.23,21.32,40200.0,20.6111,20.6691,20.5241,20.6111,40200.0
2011-09-21 14:30:00,21.33,21.36,21.15,21.21,139500.0,20.6207,20.6497,20.4467,20.5047,139500.0
2011-09-21 14:40:00,21.19,21.25,21.17,21.22,23400.0,20.4854,20.5434,20.466,20.5144,23400.0
2011-09-21 14:50:00,21.26,21.27,21.18,21.18,6300.0,20.5531,20.5627,20.4757,20.4757,6300.0
2011-09-21 15:00:00,21.15,21.23,21.15,21.19,6900.0,20.4467,20.5241,20.4467,20.4854,6900.0
2011-09-21 15:10:00,21.26,21.26,21.21,21.22,5100.0,20.5531,20.5531,20.5047,20.5144,5100.0
2011-09-21 15:20:00,21.17,21.17,21.1,21.13,41700.0,20.466,20.466,20.3984,20.4274,41700.0
2011-09-21 15:30:00,21.11,21.13,20.94,20.95,21900.0,20.408,20.4274,20.2437,20.2534,21900.0
2011-09-21 15:40:00,20.92,20.93,20.88,20.88,55800.0,20.2244,20.234,20.1857,20.1857,55800.0
2011-09-21 15:50:00,20.85,20.85,20.68,20.7,70800.0,20.1567,20.1567,19.9923,20.0117,70800.0
2011-09-22 09:30:00,20.08,20.24,20.02,20.24,49500.0,19.4123,19.567,19.3543,19.567,49500.0
2011-09-22 09:40:00,20.25,20.32,20.11,20.11,106800.0,19.5766,19.6443,19.4413,19.4413,106800.0
2011-09-22 09:50:00,20.11,20.13,19.98,20.0,33000.0,19.4413,19.4606,19.3156,19.335,33000.0
2011-09-22 10:00:00,20.03,20.21,20.0,20.19,11700.0,19.364,19.538,19.335,19.5186,11700.0
2011-09-22 10:10:00,20.21,20.31,20.15,20.31,21000.0,19.538,19.6346,19.48,19.6346,21000.0
2011-09-22 10:20:00,20.39,20.42,20.32,20.32,7200.0,19.712,19.741,19.6443,19.6443,7200.0
2011-09-22 10:30:00,20.29,20.42,20.29,20.34,8700.0,19.6153,19.741,19.6153,19.6636,8700.0
2011-09-22 10:40:00,20.33,20.49,20.32,20.45,4500.0,19.654,19.8087,19.6443,19.77,4500.0
2011-09-22 10:50:00,20.47,20.47,20.37,20.43,6300.0,19.7893,19.7893,19.6926,19.7507,6300.0
2011-09-22 11:00:00,20.39,20.39,20.34,20.34,3300.0,19.712,19.712,19.6636,19.6636,3300.0
2011-09-22 11:10:00,20.36,20.38,20.3,20.33,27300.0,19.683,19.7023,19.625,19.654,27300.0
2011-09-22 11:20:00,20.37,20.38,20.3,20.35,11400.0,19.6926,19.7023,19.625,19.6733,11400.0
2011-09-22 11:30:00,20.37,20.44,20.36,20.43,9900.0,19.6926,19.7603,19.683,19.7507,9900.0
2011-09-22 11:40:00,20.41,20.43,20.37,20.38,19500.0,19.7313,19.7507,19.6926,19.7023,19500.0
2011-09-22 11:50:00,20.38,20.38,20.29,20.32,7200.0,19.7023,19.7023,19.6153,19.6443,7200.0
2011-09-22 12:00:00,20.28,20.28,20.19,20.22,6300.0,19.6056,19.6056,19.5186,19.5476,6300.0
2011-09-22 12:10:00,20.21,20.25,20.19,20.2,3900.0,19.538,19.5766,19.5186,19.5283,3900.0
2011-09-22 12:20:00,20.19,20.23,20.16,20.22,34500.0,19.5186,19.5573,19.4896,19.5476,34500.0
2011-09-22 12:30:00,20.23,20.28,20.23,20.27,31200.0,19.5573,19.6056,19.5573,19.596,31200.0
2011-09-22 12:40:00,20.29,20.36,20.27,20.36,51600.0,19.6153,19.683,19.596,19.683,51600.0
2011-09-22 12:50:00,20.37,20.37,20.36,20.37,9300.0,19.6926,19.6926,19.683,19.6926,9300.0
2011-09-22 13:00:00,20.37,20.38,20.23,20.23,6600.0,19.6926,19.7023,19.5573,19.5573,6600.0
2011-09-22 13:10:00,20.21,20.21,20.19,20.2,32100.0,19.538,19.538,19.5186,19.5283,32100.0
2011-09-22 13:20:00,20.17,20.21,20.17,20.2,12300.0,19.4993,19.538,19.4993,19.5283,12300.0
2011-09-22 13:30:00,20.13,20.18,20.07,20.07,20400.0,19.4606,19.509,19.4026,19.4026,20400.0
2011-09-22 13:40:00,20.1,20.12,20.06,20.07,5700.0,19.4316,19.451,19.393,19.4026,5700.0
2011-09-22 13:50:00,20.01,20.01,19.94,19.94,900.0,19.3446,19.3446,19.2769,19.2769,900.0
2011-09-22 14:00:00,19.92,19.97,19.86,19.97,9900.0,19.2576,19.3059,19.1996,19.3059,9900.0
2011-09-22 14:10:00,19.95,20.01,19.92,20.01,7200.0,19.2866,19.3446,19.2576,19.3446,7200.0
2011-09-22 14:20:00,20.0,20.21,20.0,20.1,33900.0,19.335,19.538,19.335,19.4316,33900.0
2011-09-22 14:30:00,20.12,20.12,20.01,20.01,12300.0,19.451,19.451,19.3446,19.3446,12300.0
2011-09-22 14:40:00,20.0,20.1,20.0,20.03,12900.0,19.335,19.4316,19.335,19.364,12900.0
2011-09-22 14:50:00,20.03,20.05,19.99,20.0,5700.0,19.364,19.3833,19.3253,19.335,5700.0
2011-09-22 15:00:00,19.93,19.96,19.92,19.96,3900.0,19.2673,19.2963,19.2576,19.2963,3900.0
2011-09-22 15:10:00,19.96,19.99,19.91,19.91,10500.0,19.2963,19.3253,19.2479,19.2479,10500.0
2011-09-22 15:20:00,19.9,19.9,19.81,19.89,11400.0,19.2383,19.2383,19.1513,19.2286,11400.0
2011-09-22 15:30:00,19.93,20.06,19.89,20.06,51600.0,19.2673,19.393,19.2286,19.393,51600.0
2011-09-22 15:40:00,20.07,20.21,20.0,20.16,149700.0,19.4026,19.538,19.335,19.4896,149700.0
2011-09-22 15:50:00,20.17,20.21,20.08,20.17,156600.0,19.4993,19.538,19.4123,19.4993,156600.0
2011-09-23 09:30:00,19.97,20.26,19.97,20.26,12600.0,19.3059,19.5863,19.3059,19.5863,12600.0
2011-09-23 09:40:00,20.2,20.35,20.19,20.3,12900.0,19.5283,19.6733,19.5186,19.625,12900.0
2011-09-23 09:50:00,20.29,20.44,20.25,20.44,16500.0,19.6153,19.7603,19.5766,19.7603,16500.0
2011-09-23 10:00:00,20.39,20.42,20.32,20.32,28800.0,19.712,19.741,19.6443,19.6443,28800.0
2011-09-23 10:10:00,20.39,20.39,20.31,20.33,6300.0,19.712,19.712,19.6346,19.654,6300.0
2011-09-23 10:20:00,20.27,20.39,20.25,20.36,119700.0,19.596,19.712,19.5766,19.683,119700.0
2011-09-23 10:30:00,20.38,20.39,20.38,20.39,8400.0,19.7023,19.712,19.7023,19.712,8400.0
2011-09-23 10:40:00,20.39,20.48,20.33,20.48,27300.0,19.712,19.799,19.654,19.799,27300.0
2011-09-23 10:50:00,20.49,20.5,20.41,20.41,26700.0,19.8087,19.8183,19.7313,19.7313,26700.0
2011-09-23 11:00:00,20.43,20.51,20.41,20.51,9900.0,19.7507,19.828,19.7313,19.828,9900.0
2011-09-23 11:10:00,20.53,20.56,20.5,20.56,50400.0,19.8473,19.8763,19.8183,19.8763,50400.0
2011-09-23 11:20:00,20.58,20.58,20.56,20.56,5700.0,19.8957,19.8957,19.8763,19.8763,5700.0
2011-09-23 11:30:00,20.57,20.57,20.5,20.5,4500.0,19.886,19.886,19.8183,19.8183,4500.0
2011-09-23 11:40:00,20.5,20.51,20.46,20.47,10500.0,19.8183,19.828,19.7797,19.7893,10500.0
2011-09-23 11:50:00,20.44,20.5,20.43,20.5,15000.0,19.7603,19.8183,19.7507,19.8183,15000.0
2011-09-23 12:00:00,20.52,20.52,20.46,20.5,10800.0,19.8377,19.8377,19.7797,19.8183,10800.0
2011-09-23 12:10:00,20.5,20.58,20.49,20.58,21900.0,19.8183,19.8957,19.8087,19.8957,21900.0
2011-09-23 12:20:00,20.57,20.57,20.43,20.43,16200.0,19.886,19.886,19.7507,19.7507,16200.0
2011-09-23 12:30:00,20.43,20.46,20.39,20.41,69300.0,19.7507,19.7797,19.712,19.7313,69300.0
2011-09-23 12:40:00,20.39,20.44,20.34,20.39,21900.0,19.712,19.7603,19.6636,19.712,21900.0
2011-09-23 12:50:00,20.4,20.49,20.37,20.37,8400.0,19.7217,19.8087,19.6926,19.6926,8400.0
2011-09-23 13:00:00,20.37,20.42,20.31,20.31,75900.0,19.6926,19.741,19.6346,19.6346,75900.0
2011-09-23 13:10:00,20.33,20.4,20.32,20.32,5700.0,19.654,19.7217,19.6443,19.6443,5700.0
2011-09-23 13:20:00,20.31,20.32,20.3,20.3,9000.0,19.6346,19.6443,19.625,19.625,9000.0
2011-09-23 13:30:00,20.33,20.38,20.28,20.33,24600.0,19.654,19.7023,19.6056,19.654,24600.0
2011-09-23 13:40:00,20.32,20.43,20.32,20.4,9300.0,19.6443,19.7507,19.6443,19.7217,9300.0
2011-09-23 13:50:00,20.39,20.43,20.39,20.43,7200.0,19.712,19.7507,19.712,19.7507,7200.0
2011-09-23 14:00:00,20.45,20.49,20.4,20.4,21900.0,19.77,19.8087,19.7217,19.7217,21900.0
2011-09-23 14:10:00,20.39,20.41,20.37,20.4,23400.0,19.712,19.7313,19.6926,19.7217,23400.0
2011-09-23 14:20:00,20.39,20.39,20.35,20.37,29100.0,19.712,19.712,19.6733,19.6926,29100.0
2011-09-23 14:30:00,20.38,20.46,20.37,20.44,34200.0,19.7023,19.7797,19.6926,19.7603,34200.0
2011-09-23 14:40:00,20.44,20.45,20.37,20.4,40200.0,19.7603,19.77,19.6926,19.7217,40200.0
2011-09-23 14:50:00,20.39,20.43,20.37,20.37,46500.0,19.712,19.7507,19.6926,19.6926,46500.0
2011-09-23 15:00:00,20.37,20.44,20.36,20.39,26700.0,19.6926,19.7603,19.683,19.712,26700.0
2011-09-23 15:10:00,20.39,20.45,20.37,20.43,22200.0,19.712,19.77,19.6926,19.7507,22200.0
2011-09-23 15:20:00,20.42,20.5,20.42,20.5,29400.0,19.741,19.8183,19.741,19.8183,29400.0
2011-09-23 15:30:00,20.51,20.52,20.44,20.48,65400.0,19.828,19.8377,19.7603,19.799,65400.0
2011-09-23 15:40:00,20.46,20.49,20.4,20.41,31800.0,19.7797,19.8087,19.7217,19.7313,31800.0
2011-09-23 15:50:00,20.41,20.52,20.39,20.51,100200.0,19.7313,19.8377,19.712,19.828,100200.0
2011-09-26 09:30:00,20.63,20.82,20.63,20.75,3900.0,19.944,20.1277,19.944,20.06,3900.0
2011-09-26 09:40:00,20.62,20.62,20.62,20.62,300.0,19.9343,19.9343,19.9343,19.9343,300.0
2011-09-26 09:50:00,20.61,20.61,20.39,20.39,23100.0,19.9247,19.9247,19.712,19.712,23100.0
2011-09-26 10:00:00,20.42,20.43,20.3,20.31,42600.0,19.741,19.7507,19.625,19.6346,42600.0
2011-09-26 10:10:00,20.27,20.27,20.13,20.17,9900.0,19.596,19.596,19.4606,19.4993,9900.0
2011-09-26 10:20:00,20.18,20.35,20.15,20.35,71400.0,19.509,19.6733,19.48,19.6733,71400.0
2011-09-26 10:30:00,20.3,20.33,20.23,20.23,9900.0,19.625,19.654,19.5573,19.5573,9900.0
2011-09-26 10:40:00,20.2,20.38,20.2,20.29,106800.0,19.5283,19.7023,19.5283,19.6153,106800.0
2011-09-26 10:50:00,20.37,20.48,20.37,20.45,29400.0,19.6926,19.799,19.6926,19.77,29400.0
2011-09-26 11:00:00,20.43,20.56,20.42,20.51,56100.0,19.7507,19.8763,19.741,19.828,56100.0
2011-09-26 11:10:00,20.53,20.56,20.46,20.53,42600.0,19.8473,19.8763,19.7797,19.8473,42600.0
2011-09-26 11:20:00,20.52,20.57,20.48,20.55,55500.0,19.8377,19.886,19.799,19.8667,55500.0
2011-09-26 11:30:00,20.56,20.62,20.52,20.62,114000.0,19.8763,19.9343,19.8377,19.9343,114000.0
2011-09-26 11:40:00,20.61,20.74,20.61,20.7,27000.0,19.9247,20.0503,19.9247,20.0117,27000.0
2011-09-26 11:50:00,20.7,20.71,20.63,20.7,30300.0,20.0117,20.0213,19.944,20.0117,30300.0
2011-09-26 12:00:00,20.69,20.69,20.64,20.65,6000.0,20.002,20.002,19.9537,19.9633,6000.0
2011-09-26 12:10:00,20.62,20.62,20.59,20.62,4800.0,19.9343,19.9343,19.9053,19.9343,4800.0
2011-09-26 12:20:00,20.64,20.69,20.6,20.62,20400.0,19.9537,20.002,19.915,19.9343,20400.0
2011-09-26 12:30:00,20.62,20.62,20.58,20.6,22200.0,19.9343,19.9343,19.8957,19.915,22200.0
2011-09-26 12:40:00,20.57,20.57,20.44,20.44,42000.0,19.886,19.886,19.7603,19.7603,42000.0
2011-09-26 12:50:00,20.43,20.47,20.42,20.47,11400.0,19.7507,19.7893,19.741,19.7893,11400.0
2011-09-26 13:00:00,20.45,20.45,20.38,20.44,25500.0,19.77,19.77,19.7023,19.7603,25500.0
2011-09-26 13:10:00,20.4,20.4,20.31,20.34,21900.0,19.7217,19.7217,19.6346,19.6636,21900.0
2011-09-26 13:20:00,20.35,20.41,20.35,20.35,12900.0,19.6733,19.7313,19.6733,19.6733,12900.0
2011-09-26 13:30:00,20.35,20.41,20.26,20.32,101400.0,19.6733,19.7313,19.5863,19.6443,101400.0
2011-09-26 13:40:00,20.32,20.34,20.26,20.26,14400.0,19.6443,19.6636,19.5863,19.5863,14400.0
2011-09-26 13:50:00,20.28,20.34,20.28,20.32,9300.0,19.6056,19.6636,19.6056,19.6443,9300.0
2011-09-26 14:00:00,20.29,20.42,20.29,20.34,27900.0,19.6153,19.741,19.6153,19.6636,27900.0
2011-09-26 14:10:00,20.36,20.37,20.29,20.32,7500.0,19.683,19.6926,19.6153,19.6443,7500.0
2011-09-26 14:20:00,20.31,20.37,20.28,20.35,13800.0,19.6346,19.6926,19.6056,19.6733,13800.0
2011-09-26 14:30:00,20.35,20.42,20.31,20.37,14400.0,19.6733,19.741,19.6346,19.6926,14400.0
2011-09-26 14:40:00,20.39,20.42,20.35,20.35,5100.0,19.712,19.741,19.6733,19.6733,5100.0
2011-09-26 14:50:00,20.35,20.42,20.33,20.42,7200.0,19.6733,19.741,19.654,19.741,7200.0
2011-09-26 15:00:00,20.41,20.48,20.39,20.41,13500.0,19.7313,19.799,19.712,19.7313,13500.0
2011-09-26 15:10:00,20.41,20.48,20.41,20.48,3000.0,19.7313,19.799,19.7313,19.799,3000.0
2011-09-26 15:20:00,20.5,20.52,20.47,20.52,129600.0,19.8183,19.8377,19.7893,19.8377,129600.0
2011-09-26 15:30:00,20.5,20.58,20.47,20.56,14400.0,19.8183,19.8957,19.7893,19.8763,14400.0
2011-09-26 15:40:00,20.59,20.62,20.54,20.59,23700.0,19.9053,19.9343,19.857,19.9053,23700.0
2011-09-26 15:50:00,20.57,20.65,20.57,20.63,30600.0,19.886,19.9633,19.886,19.944,30600.0
2011-09-27 09:30:00,20.92,21.11,20.91,20.94,19200.0,20.2244,20.408,20.2147,20.2437,19200.0
2011-09-27 09:40:00,20.94,21.02,20.94,21.02,11400.0,20.2437,20.321,20.2437,20.321,11400.0
2011-09-27 09:50:00,21.04,21.14,21.04,21.14,16800.0,20.3404,20.437,20.3404,20.437,16800.0
2011-09-27 10:00:00,21.17,21.18,21.01,21.03,76800.0,20.466,20.4757,20.3114,20.3307,76800.0
2011-09-27 10:10:00,21.02,21.08,20.99,21.02,25500.0,20.321,20.379,20.292,20.321,25500.0
2011-09-27 10:20:00,21.02,21.09,20.99,21.07,10800.0,20.321,20.3887,20.292,20.3694,10800.0
2011-09-27 10:30:00,21.07,21.07,21.04,21.04,21600.0,20.3694,20.3694,20.3404,20.3404,21600.0
2011-09-27 10:40:00,21.05,21.11,21.03,21.09,22200.0,20.35,20.408,20.3307,20.3887,22200.0
2011-09-27 10:50:00,21.1,21.13,21.09,21.13,5100.0,20.3984,20.4274,20.3887,20.4274,5100.0
2011-09-27 11:00:00,21.15,21.15,21.11,21.11,4500.0,20.4467,20.4467,20.408,20.408,4500.0
2011-09-27 11:10:00,21.13,21.15,21.1,21.15,2700.0,20.4274,20.4467,20.3984,20.4467,2700.0
2011-09-27 11:20:00,21.11,21.15,21.09,21.13,6000.0,20.408,20.4467,20.3887,20.4274,6000.0
2011-09-27 11:30:00,21.14,21.16,21.13,21.14,10800.0,20.437,20.4564,20.4274,20.437,10800.0
2011-09-27 11:40:00,21.15,21.15,21.09,21.09,12600.0,20.4467,20.4467,20.3887,20.3887,12600.0
2011-09-27 11:50:00,21.09,21.14,21.09,21.11,8700.0,20.3887,20.437,20.3887,20.408,8700.0
2011-09-27 12:00:00,21.12,21.14,21.11,21.13,9000.0,20.4177,20.437,20.408,20.4274,9000.0
2011-09-27 12:10:00,21.17,21.19,21.16,21.16,16500.0,20.466,20.4854,20.4564,20.4564,16500.0
2011-09-27 12:20:00,21.17,21.17,21.15,21.15,2700.0,20.466,20.466,20.4467,20.4467,2700.0
2011-09-27 12:30:00,21.15,21.15,21.11,21.13,6900.0,20.4467,20.4467,20.408,20.4274,6900.0
2011-09-27 12:40:00,21.11,21.12,21.1,21.12,1800.0,20.408,20.4177,20.3984,20.4177,1800.0
2011-09-27 12:50:00,21.14,21.15,21.14,21.14,3900.0,20.437,20.4467,20.437,20.437,3900.0
2011-09-27 13:00:00,21.12,21.15,21.11,21.15,2400.0,20.4177,20.4467,20.408,20.4467,2400.0
2011-09-27 13:10:00,21.17,21.17,21.14,21.17,7500.0,20.466,20.466,20.437,20.466,7500.0
2011-09-27 13:20:00,21.16,21.19,21.15,21.18,8400.0,20.4564,20.4854,20.4467,20.4757,8400.0
2011-09-27 13:30:00,21.18,21.18,21.13,21.18,12600.0,20.4757,20.4757,20.4274,20.4757,12600.0
2011-09-27 13:40:00,21.18,21.2,21.18,21.2,7800.0,20.4757,20.495,20.4757,20.495,7800.0
2011-09-27 13:50:00,21.22,21.24,21.21,21.24,4800.0,20.5144,20.5337,20.5047,20.5337,4800.0
2011-09-27 14:00:00,21.23,21.25,21.22,21.23,8100.0,20.5241,20.5434,20.5144,20.5241,8100.0
2011-09-27 14:10:00,21.23,21.26,21.23,21.25,9600.0,20.5241,20.5531,20.5241,20.5434,9600.0
2011-09-27 14:20:00,21.27,21.27,21.2,21.22,10200.0,20.5627,20.5627,20.495,20.5144,10200.0
2011-09-27 14:30:00,21.22,21.25,21.2,21.21,32100.0,20.5144,20.5434,20.495,20.5047,32100.0
2011-09-27 14:40:00,21.21,21.23,21.17,21.18,25800.0,20.5047,20.5241,20.466,20.4757,25800.0
2011-09-27 14:50:00,21.18,21.22,21.16,21.18,26100.0,20.4757,20.5144,20.4564,20.4757,26100.0
2011-09-27 15:00:00,21.17,21.17,21.07,21.1,17700.0,20.466,20.466,20.3694,20.3984,17700.0
2011-09-27 15:10:00,21.11,21.11,21.01,21.07,46500.0,20.408,20.408,20.3114,20.3694,46500.0
2011-09-27 15:20:00,21.04,21.04,20.92,20.95,42900.0,20.3404,20.3404,20.2244,20.2534,42900.0
2011-09-27 15:30:00,20.95,21.03,20.93,20.93,83700.0,20.2534,20.3307,20.234,20.234,83700.0
2011-09-27 15:40:00,20.96,20.96,20.82,20.82,63300.0,20.263,20.263,20.1277,20.1277,63300.0
2011-09-27 15:50:00,20.86,20.9,20.8,20.9,75600.0,20.1664,20.205,20.1084,20.205,75600.0
2011-09-28 09:30:00,21.03,21.03,20.86,20.93,21300.0,20.3307,20.3307,20.1664,20.234,21300.0
2011-09-28 09:40:00,20.93,21.01,20.89,21.0,10800.0,20.234,20.3114,20.1954,20.3017,10800.0
2011-09-28 09:50:00,20.98,21.08,20.98,21.05,9000.0,20.2824,20.379,20.2824,20.35,9000.0
2011-09-28 10:00:00,21.01,21.01,20.95,20.97,8700.0,20.3114,20.3114,20.2534,20.2727,8700.0
2011-09-28 10:10:00,20.96,20.97,20.77,20.77,6600.0,20.263,20.2727,20.0793,20.0793,6600.0
2011-09-28 10:20:00,20.73,20.8,20.73,20.79,13200.0,20.0407,20.1084,20.0407,20.0987,13200.0
2011-09-28 10:30:00,20.79,20.81,20.72,20.72,13800.0,20.0987,20.118,20.031,20.031,13800.0
2011-09-28 10:40:00,20.72,20.78,20.71,20.77,38100.0,20.031,20.089,20.0213,20.0793,38100.0
2011-09-28 10:50:00,20.77,20.82,20.77,20.79,6000.0,20.0793,20.1277,20.0793,20.0987,6000.0
2011-09-28 11:00:00,20.75,20.77,20.65,20.65,18000.0,20.06,20.0793,19.9633,19.9633,18000.0
2011-09-28 11:10:00,20.67,20.75,20.67,20.72,21900.0,19.9827,20.06,19.9827,20.031,21900.0
2011-09-28 11:20:00,20.68,20.71,20.67,20.7,1800.0,19.9923,20.0213,19.9827,20.0117,1800.0
2011-09-28 11:30:00,20.69,20.77,20.62,20.77,9000.0,20.002,20.0793,19.9343,20.0793,9000.0
2011-09-28 11:40:00,20.75,20.8,20.75,20.8,17100.0,20.06,20.1084,20.06,20.1084,17100.0
2011-09-28 11:50:00,20.84,20.84,20.8,20.83,53400.0,20.147,20.147,20.1084,20.1374,53400.0
2011-09-28 12:00:00,20.81,20.81,20.66,20.66,54900.0,20.118,20.118,19.973,19.973,54900.0
2011-09-28 12:10:00,20.68,20.72,20.66,20.67,29100.0,19.9923,20.031,19.973,19.9827,29100.0
2011-09-28 12:20:00,20.68,20.75,20.68,20.72,2700.0,19.9923,20.06,19.9923,20.031,2700.0
2011-09-28 12:30:00,20.76,20.76,20.72,20.72,600.0,20.0697,20.0697,20.031,20.031,600.0
2011-09-28 12:40:00,20.75,20.75,20.72,20.72,900.0,20.06,20.06,20.031,20.031,900.0
2011-09-28 12:50:00,20.77,20.78,20.77,20.78,600.0,20.0793,20.089,20.0793,20.089,600.0
2011-09-28 13:00:00,20.77,20.77,20.71,20.71,2700.0,20.0793,20.0793,20.0213,20.0213,2700.0
2011-09-28 13:10:00,20.68,20.68,20.64,20.67,1500.0,19.9923,19.9923,19.9537,19.9827,1500.0
2011-09-28 13:20:00,20.6,20.61,20.59,20.61,2400.0,19.915,19.9247,19.9053,19.9247,2400.0
2011-09-28 13:30:00,20.58,20.58,20.5,20.58,55200.0,19.8957,19.8957,19.8183,19.8957,55200.0
2011-09-28 13:40:00,20.58,20.6,20.54,20.54,4800.0,19.8957,19.915,19.857,19.857,4800.0
2011-09-28 13:50:00,20.53,20.54,20.46,20.46,45300.0,19.8473,19.857,19.7797,19.7797,45300.0
2011-09-28 14:00:00,20.45,20.47,20.41,20.42,1800.0,19.77,19.7893,19.7313,19.741,1800.0
2011-09-28 14:10:00,20.46,20.51,20.45,20.51,2100.0,19.7797,19.828,19.77,19.828,2100.0
2011-09-28 14:20:00,20.47,20.5,20.47,20.47,58800.0,19.7893,19.8183,19.7893,19.7893,58800.0
2011-09-28 14:30:00,20.45,20.5,20.45,20.49,1200.0,19.77,19.8183,19.77,19.8087,1200.0
2011-09-28 14:40:00,20.52,20.52,20.47,20.47,2100.0,19.8377,19.8377,19.7893,19.7893,2100.0
2011-09-28 14:50:00,20.47,20.53,20.46,20.5,7500.0,19.7893,19.8473,19.7797,19.8183,7500.0
2011-09-28 15:00:00,20.49,20.59,20.49,20.56,68700.0,19.8087,19.9053,19.8087,19.8763,68700.0
2011-09-28 15:10:00,20.56,20.61,20.5,20.53,17400.0,19.8763,19.9247,19.8183,19.8473,17400.0
2011-09-28 15:20:00,20.53,20.53,20.45,20.45,24000.0,19.8473,19.8473,19.77,19.77,24000.0
2011-09-28 15:30:00,20.43,20.44,20.27,20.29,19200.0,19.7507,19.7603,19.596,19.6153,19200.0
2011-09-28 15:40:00,20.28,20.34,20.19,20.21,112800.0,19.6056,19.6636,19.5186,19.538,112800.0
2011-09-28 15:50:00,20.22,20.24,20.16,20.16,182100.0,19.5476,19.567,19.4896,19.4896,182100.0
2011-09-29 09:30:00,20.59,20.64,20.48,20.49,311400.0,19.9053,19.9537,19.799,19.8087,311400.0
2011-09-29 09:40:00,20.49,20.59,20.46,20.59,92700.0,19.8087,19.9053,19.7797,19.9053,92700.0
2011-09-29 09:50:00,20.58,20.58,20.43,20.45,28800.0,19.8957,19.8957,19.7507,19.77,28800.0
2011-09-29 10:00:00,20.4,20.45,20.32,20.34,16200.0,19.7217,19.77,19.6443,19.6636,16200.0
2011-09-29 10:10:00,20.34,20.34,20.28,20.28,21600.0,19.6636,19.6636,19.6056,19.6056,21600.0
2011-09-29 10:20:00,20.23,20.24,20.18,20.18,18000.0,19.5573,19.567,19.509,19.509,18000.0
2011-09-29 10:30:00,20.18,20.21,20.13,20.21,20700.0,19.509,19.538,19.4606,19.538,20700.0
2011-09-29 10:40:00,20.18,20.18,20.03,20.06,21300.0,19.509,19.509,19.364,19.393,21300.0
2011-09-29 10:50:00,20.0,20.02,19.95,19.98,65100.0,19.335,19.3543,19.2866,19.3156,65100.0
2011-09-29 11:00:00,20.02,20.09,20.02,20.06,29700.0,19.3543,19.422,19.3543,19.393,29700.0
2011-09-29 11:10:00,20.05,20.09,20.02,20.03,22200.0,19.3833,19.422,19.3543,19.364,22200.0
2011-09-29 11:20:00,19.99,20.1,19.98,20.1,32400.0,19.3253,19.4316,19.3156,19.4316,32400.0
2011-09-29 11:30:00,20.1,20.15,20.09,20.15,3900.0,19.4316,19.48,19.422,19.48,3900.0
2011-09-29 11:40:00,20.17,20.22,20.17,20.22,2400.0,19.4993,19.5476,19.4993,19.5476,2400.0
2011-09-29 11:50:00,20.26,20.26,20.16,20.16,4200.0,19.5863,19.5863,19.4896,19.4896,4200.0
2011-09-29 12:00:00,20.17,20.2,20.17,20.19,3600.0,19.4993,19.5283,19.4993,19.5186,3600.0
2011-09-29 12:10:00,20.15,20.15,20.11,20.11,2100.0,19.48,19.48,19.4413,19.4413,2100.0
2011-09-29 12:20:00,20.11,20.16,20.11,20.14,4500.0,19.4413,19.4896,19.4413,19.4703,4500.0
2011-09-29 12:30:00,20.12,20.12,20.05,20.06,10800.0,19.451,19.451,19.3833,19.393,10800.0
2011-09-29 12:40:00,20.06,20.08,20.03,20.07,3000.0,19.393,19.4123,19.364,19.4026,3000.0
2011-09-29 12:50:00,20.08,20.13,20.05,20.05,5700.0,19.4123,19.4606,19.3833,19.3833,5700.0
2011-09-29 13:00:00,20.05,20.11,20.03,20.08,6900.0,19.3833,19.4413,19.364,19.4123,6900.0
2011-09-29 13:10:00,20.1,20.1,20.05,20.05,7500.0,19.4316,19.4316,19.3833,19.3833,7500.0
2011-09-29 13:20:00,20.03,20.05,19.93,19.93,52500.0,19.364,19.3833,19.2673,19.2673,52500.0
2011-09-29 13:30:00,19.94,19.94,19.79,19.79,27600.0,19.2769,19.2769,19.1319,19.1319,27600.0
2011-09-29 13:40:00,19.79,19.79,19.74,19.77,14400.0,19.1319,19.1319,19.0836,19.1126,14400.0
2011-09-29 13:50:00,19.77,19.85,19.77,19.81,6900.0,19.1126,19.1899,19.1126,19.1513,6900.0
2011-09-29 14:00:00,19.82,19.82,19.62,19.62,8700.0,19.1609,19.1609,18.9676,18.9676,8700.0
2011-09-29 14:10:00,19.57,19.63,19.57,19.63,1200.0,18.9193,18.9773,18.9193,18.9773,1200.0
2011-09-29 14:20:00,19.65,19.79,19.65,19.77,10800.0,18.9966,19.1319,18.9966,19.1126,10800.0
2011-09-29 14:30:00,19.76,19.8,19.68,19.79,4200.0,19.1029,19.1416,19.0256,19.1319,4200.0
2011-09-29 14:40:00,19.8,19.8,19.72,19.73,6000.0,19.1416,19.1416,19.0643,19.0739,6000.0
2011-09-29 14:50:00,19.72,19.8,19.7,19.8,15600.0,19.0643,19.1416,19.0449,19.1416,15600.0
2011-09-29 15:00:00,19.81,19.81,19.69,19.76,21600.0,19.1513,19.1513,19.0353,19.1029,21600.0
2011-09-29 15:10:00,19.78,19.81,19.71,19.73,20700.0,19.1223,19.1513,19.0546,19.0739,20700.0
2011-09-29 15:20:00,19.73,19.91,19.73,19.86,69600.0,19.0739,19.2479,19.0739,19.1996,69600.0
2011-09-29 15:30:00,19.87,20.06,19.83,20.05,54000.0,19.2093,19.393,19.1706,19.3833,54000.0
2011-09-29 15:40:00,20.04,20.09,19.97,20.04,14700.0,19.3736,19.422,19.3059,19.3736,14700.0
2011-09-29 15:50:00,20.05,20.18,20.05,20.16,28500.0,19.3833,19.509,19.3833,19.4896,28500.0
2011-09-30 09:30:00,19.89,19.93,19.81,19.93,20700.0,19.2286,19.2673,19.1513,19.2673,20700.0
2011-09-30 09:40:00,19.94,20.1,19.94,20.0,10500.0,19.2769,19.4316,19.2769,19.335,10500.0
2011-09-30 09:50:00,19.99,20.1,19.97,20.01,28800.0,19.3253,19.4316,19.3059,19.3446,28800.0
2011-09-30 10:00:00,19.98,20.13,19.97,20.07,57900.0,19.3156,19.4606,19.3059,19.4026,57900.0
2011-09-30 10:10:00,20.02,20.07,20.0,20.07,58200.0,19.3543,19.4026,19.335,19.4026,58200.0
2011-09-30 10:20:00,20.07,20.19,20.07,20.14,159300.0,19.4026,19.5186,19.4026,19.4703,159300.0
2011-09-30 10:30:00,20.13,20.16,20.08,20.08,4800.0,19.4606,19.4896,19.4123,19.4123,4800.0
2011-09-30 10:40:00,20.07,20.08,20.04,20.07,63600.0,19.4026,19.4123,19.3736,19.4026,63600.0
2011-09-30 10:50:00,20.07,20.13,20.06,20.07,79800.0,19.4026,19.4606,19.393,19.4026,79800.0
2011-09-30 11:00:00,20.09,20.13,20.05,20.12,5100.0,19.422,19.4606,19.3833,19.451,5100.0
2011-09-30 11:10:00,20.12,20.2,20.12,20.17,50100.0,19.451,19.5283,19.451,19.4993,50100.0
2011-09-30 11:20:00,20.21,20.27,20.2,20.24,119400.0,19.538,19.596,19.5283,19.567,119400.0
2011-09-30 11:30:00,20.24,20.31,20.24,20.29,8100.0,19.567,19.6346,19.567,19.6153,8100.0
2011-09-30 11:40:00,20.26,20.28,20.23,20.23,4500.0,19.5863,19.6056,19.5573,19.5573,4500.0
2011-09-30 11:50:00,20.27,20.27,20.23,20.23,900.0,19.596,19.596,19.5573,19.5573,900.0
2011-09-30 12:00:00,20.25,20.26,20.25,20.26,600.0,19.5766,19.5863,19.5766,19.5863,600.0
2011-09-30 12:10:00,20.21,20.22,20.21,20.22,900.0,19.538,19.5476,19.538,19.5476,900.0
2011-09-30 12:20:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2011-09-30 12:30:00,20.23,20.27,20.2,20.27,4500.0,19.5573,19.596,19.5283,19.596,4500.0
2011-09-30 12:40:00,20.26,20.26,20.24,20.25,2700.0,19.5863,19.5863,19.567,19.5766,2700.0
2011-09-30 12:50:00,20.27,20.27,20.18,20.18,4200.0,19.596,19.596,19.509,19.509,4200.0
2011-09-30 13:00:00,20.17,20.17,20.11,20.13,3900.0,19.4993,19.4993,19.4413,19.4606,3900.0
2011-09-30 13:10:00,20.13,20.2,20.13,20.2,12300.0,19.4606,19.5283,19.4606,19.5283,12300.0
2011-09-30 13:20:00,20.18,20.18,20.16,20.16,3000.0,19.509,19.509,19.4896,19.4896,3000.0
2011-09-30 13:30:00,20.18,20.22,20.18,20.19,17400.0,19.509,19.5476,19.509,19.5186,17400.0
2011-09-30 13:40:00,20.19,20.19,20.14,20.19,3600.0,19.5186,19.5186,19.4703,19.5186,3600.0
2011-09-30 13:50:00,20.16,20.16,20.16,20.16,900.0,19.4896,19.4896,19.4896,19.4896,900.0
2011-09-30 14:00:00,20.14,20.16,20.06,20.07,45600.0,19.4703,19.4896,19.393,19.4026,45600.0
2011-09-30 14:10:00,20.07,20.12,20.07,20.1,2100.0,19.4026,19.451,19.4026,19.4316,2100.0
2011-09-30 14:20:00,20.08,20.08,20.01,20.03,3300.0,19.4123,19.4123,19.3446,19.364,3300.0
2011-09-30 14:30:00,20.04,20.08,20.02,20.06,12900.0,19.3736,19.4123,19.3543,19.393,12900.0
2011-09-30 14:40:00,20.08,20.12,20.05,20.06,11400.0,19.4123,19.451,19.3833,19.393,11400.0
2011-09-30 14:50:00,20.05,20.11,20.01,20.07,48000.0,19.3833,19.4413,19.3446,19.4026,48000.0
2011-09-30 15:00:00,20.06,20.1,19.99,20.09,25500.0,19.393,19.4316,19.3253,19.422,25500.0
2011-09-30 15:10:00,20.08,20.09,20.02,20.07,93900.0,19.4123,19.422,19.3543,19.4026,93900.0
2011-09-30 15:20:00,20.04,20.05,20.0,20.03,12900.0,19.3736,19.3833,19.335,19.364,12900.0
2011-09-30 15:30:00,20.0,20.04,19.94,19.97,34500.0,19.335,19.3736,19.2769,19.3059,34500.0
2011-09-30 15:40:00,19.97,20.06,19.94,19.94,18300.0,19.3059,19.393,19.2769,19.2769,18300.0
2011-09-30 15:50:00,19.94,19.94,19.82,19.83,73800.0,19.2769,19.2769,19.1609,19.1706,73800.0
2011-10-03 09:30:00,19.67,19.73,19.59,19.66,9000.0,19.0159,19.0739,18.9386,19.0063,9000.0
2011-10-03 09:40:00,19.68,19.83,19.67,19.67,24300.0,19.0256,19.1706,19.0159,19.0159,24300.0
2011-10-03 09:50:00,19.67,19.67,19.51,19.51,28800.0,19.0159,19.0159,18.8612,18.8612,28800.0
2011-10-03 10:00:00,19.53,19.93,19.53,19.93,176400.0,18.8806,19.2673,18.8806,19.2673,176400.0
2011-10-03 10:10:00,19.93,20.01,19.88,19.88,16800.0,19.2673,19.3446,19.2189,19.2189,16800.0
2011-10-03 10:20:00,19.87,19.87,19.71,19.8,51300.0,19.2093,19.2093,19.0546,19.1416,51300.0
2011-10-03 10:30:00,19.78,19.79,19.63,19.68,35700.0,19.1223,19.1319,18.9773,19.0256,35700.0
2011-10-03 10:40:00,19.63,19.71,19.6,19.71,6600.0,18.9773,19.0546,18.9483,19.0546,6600.0
2011-10-03 10:50:00,19.69,19.69,19.63,19.63,900.0,19.0353,19.0353,18.9773,18.9773,900.0
2011-10-03 11:00:00,19.61,19.66,19.58,19.66,5400.0,18.9579,19.0063,18.9289,19.0063,5400.0
2011-10-03 11:10:00,19.66,19.74,19.66,19.73,24300.0,19.0063,19.0836,19.0063,19.0739,24300.0
2011-10-03 11:20:00,19.74,19.74,19.64,19.69,8100.0,19.0836,19.0836,18.9869,19.0353,8100.0
2011-10-03 11:30:00,19.66,19.73,19.66,19.68,22800.0,19.0063,19.0739,19.0063,19.0256,22800.0
2011-10-03 11:40:00,19.64,19.64,19.58,19.62,3900.0,18.9869,18.9869,18.9289,18.9676,3900.0
2011-10-03 11:50:00,19.63,19.69,19.63,19.67,4500.0,18.9773,19.0353,18.9773,19.0159,4500.0
2011-10-03 12:00:00,19.65,19.65,19.57,19.57,7500.0,18.9966,18.9966,18.9193,18.9193,7500.0
2011-10-03 12:10:00,19.55,19.55,19.49,19.51,22200.0,18.8999,18.8999,18.8419,18.8612,22200.0
2011-10-03 12:20:00,19.5,19.56,19.5,19.52,3900.0,18.8516,18.9096,18.8516,18.8709,3900.0
2011-10-03 12:30:00,19.5,19.5,19.42,19.46,25500.0,18.8516,18.8516,18.7742,18.8129,25500.0
2011-10-03 12:40:00,19.47,19.48,19.43,19.43,3600.0,18.8226,18.8322,18.7839,18.7839,3600.0
2011-10-03 12:50:00,19.43,19.43,19.31,19.31,10200.0,18.7839,18.7839,18.6679,18.6679,10200.0
2011-10-03 13:00:00,19.26,19.27,19.24,19.27,4200.0,18.6196,18.6292,18.6002,18.6292,4200.0
2011-10-03 13:10:00,19.28,19.3,19.17,19.21,3900.0,18.6389,18.6582,18.5326,18.5712,3900.0
2011-10-03 13:20:00,19.21,19.22,19.18,19.18,3900.0,18.5712,18.5809,18.5422,18.5422,3900.0
2011-10-03 13:30:00,19.23,19.23,19.06,19.07,7200.0,18.5906,18.5906,18.4262,18.4359,7200.0
2011-10-03 13:40:00,19.09,19.14,19.09,19.13,4800.0,18.4552,18.5035,18.4552,18.4939,4800.0
2011-10-03 13:50:00,19.12,19.14,19.05,19.14,4200.0,18.4842,18.5035,18.4165,18.5035,4200.0
2011-10-03 14:00:00,19.1,19.2,19.08,19.2,9900.0,18.4649,18.5616,18.4455,18.5616,9900.0
2011-10-03 14:10:00,19.19,19.2,19.12,19.12,7200.0,18.5519,18.5616,18.4842,18.4842,7200.0
2011-10-03 14:20:00,19.12,19.13,19.08,19.12,11400.0,18.4842,18.4939,18.4455,18.4842,11400.0
2011-10-03 14:30:00,19.07,19.11,19.05,19.07,9300.0,18.4359,18.4745,18.4165,18.4359,9300.0
2011-10-03 14:40:00,19.06,19.09,19.0,19.04,105900.0,18.4262,18.4552,18.3682,18.4069,105900.0
2011-10-03 14:50:00,19.04,19.08,19.01,19.05,19500.0,18.4069,18.4455,18.3779,18.4165,19500.0
2011-10-03 15:00:00,19.06,19.12,19.05,19.08,44400.0,18.4262,18.4842,18.4165,18.4455,44400.0
2011-10-03 15:10:00,19.06,19.08,19.02,19.04,96300.0,18.4262,18.4455,18.3875,18.4069,96300.0
2011-10-03 15:20:00,19.04,19.05,18.98,18.98,33000.0,18.4069,18.4165,18.3489,18.3489,33000.0
2011-10-03 15:30:00,18.98,19.05,18.95,19.04,33300.0,18.3489,18.4165,18.3199,18.4069,33300.0
2011-10-03 15:40:00,19.04,19.11,18.97,19.1,18900.0,18.4069,18.4745,18.3392,18.4649,18900.0
2011-10-03 15:50:00,19.08,19.08,18.89,18.89,69300.0,18.4455,18.4455,18.2619,18.2619,69300.0
2011-10-04 09:30:00,18.68,18.97,18.66,18.96,15900.0,18.0588,18.3392,18.0395,18.3295,15900.0
2011-10-04 09:40:00,18.92,18.95,18.9,18.93,11700.0,18.2909,18.3199,18.2715,18.3005,11700.0
2011-10-04 09:50:00,18.88,18.88,18.77,18.82,9000.0,18.2522,18.2522,18.1459,18.1942,9000.0
2011-10-04 10:00:00,18.83,18.9,18.75,18.89,57600.0,18.2039,18.2715,18.1265,18.2619,57600.0
2011-10-04 10:10:00,18.9,19.13,18.9,19.09,170400.0,18.2715,18.4939,18.2715,18.4552,170400.0
2011-10-04 10:20:00,19.07,19.08,19.0,19.02,21300.0,18.4359,18.4455,18.3682,18.3875,21300.0
2011-10-04 10:30:00,19.02,19.07,18.98,19.07,4800.0,18.3875,18.4359,18.3489,18.4359,4800.0
2011-10-04 10:40:00,19.14,19.21,19.14,19.21,25800.0,18.5035,18.5712,18.5035,18.5712,25800.0
2011-10-04 10:50:00,19.25,19.27,19.21,19.22,54900.0,18.6099,18.6292,18.5712,18.5809,54900.0
2011-10-04 11:00:00,19.2,19.32,19.2,19.32,4500.0,18.5616,18.6776,18.5616,18.6776,4500.0
2011-10-04 11:10:00,19.32,19.38,19.27,19.27,27300.0,18.6776,18.7356,18.6292,18.6292,27300.0
2011-10-04 11:20:00,19.27,19.31,19.18,19.21,31800.0,18.6292,18.6679,18.5422,18.5712,31800.0
2011-10-04 11:30:00,19.21,19.21,19.08,19.09,21000.0,18.5712,18.5712,18.4455,18.4552,21000.0
2011-10-04 11:40:00,19.09,19.21,19.08,19.2,34800.0,18.4552,18.5712,18.4455,18.5616,34800.0
2011-10-04 11:50:00,19.26,19.29,19.19,19.26,23100.0,18.6196,18.6486,18.5519,18.6196,23100.0
2011-10-04 12:00:00,19.3,19.48,19.3,19.47,23700.0,18.6582,18.8322,18.6582,18.8226,23700.0
2011-10-04 12:10:00,19.47,19.5,19.41,19.43,6300.0,18.8226,18.8516,18.7646,18.7839,6300.0
2011-10-04 12:20:00,19.47,19.49,19.35,19.35,11400.0,18.8226,18.8419,18.7066,18.7066,11400.0
2011-10-04 12:30:00,19.34,19.38,19.31,19.38,2100.0,18.6969,18.7356,18.6679,18.7356,2100.0
2011-10-04 12:40:00,19.34,19.38,19.34,19.38,1200.0,18.6969,18.7356,18.6969,18.7356,1200.0
2011-10-04 12:50:00,19.34,19.38,19.32,19.32,1500.0,18.6969,18.7356,18.6776,18.6776,1500.0
2011-10-04 13:00:00,19.31,19.32,19.2,19.32,7800.0,18.6679,18.6776,18.5616,18.6776,7800.0
2011-10-04 13:10:00,19.27,19.27,19.17,19.22,5700.0,18.6292,18.6292,18.5326,18.5809,5700.0
2011-10-04 13:20:00,19.17,19.2,19.16,19.2,10500.0,18.5326,18.5616,18.5229,18.5616,10500.0
2011-10-04 13:30:00,19.19,19.19,19.13,19.13,8400.0,18.5519,18.5519,18.4939,18.4939,8400.0
2011-10-04 13:40:00,19.11,19.16,19.06,19.16,19500.0,18.4745,18.5229,18.4262,18.5229,19500.0
2011-10-04 13:50:00,19.2,19.2,19.07,19.07,20400.0,18.5616,18.5616,18.4359,18.4359,20400.0
2011-10-04 14:00:00,19.09,19.15,19.02,19.02,31800.0,18.4552,18.5132,18.3875,18.3875,31800.0
2011-10-04 14:10:00,19.02,19.02,18.94,18.94,27900.0,18.3875,18.3875,18.3102,18.3102,27900.0
2011-10-04 14:20:00,18.94,18.99,18.9,18.99,42600.0,18.3102,18.3585,18.2715,18.3585,42600.0
2011-10-04 14:30:00,19.0,19.1,18.99,19.01,38400.0,18.3682,18.4649,18.3585,18.3779,38400.0
2011-10-04 14:40:00,19.0,19.0,18.9,18.95,68400.0,18.3682,18.3682,18.2715,18.3199,68400.0
2011-10-04 14:50:00,18.95,18.95,18.83,18.83,94200.0,18.3199,18.3199,18.2039,18.2039,94200.0
2011-10-04 15:00:00,18.85,18.9,18.79,18.79,151800.0,18.2232,18.2715,18.1652,18.1652,151800.0
2011-10-04 15:10:00,18.79,18.83,18.73,18.83,25500.0,18.1652,18.2039,18.1072,18.2039,25500.0
2011-10-04 15:20:00,18.82,19.09,18.82,19.04,71400.0,18.1942,18.4552,18.1942,18.4069,71400.0
2011-10-04 15:30:00,19.09,19.23,19.05,19.23,72600.0,18.4552,18.5906,18.4165,18.5906,72600.0
2011-10-04 15:40:00,19.16,19.42,19.16,19.4,19200.0,18.5229,18.7742,18.5229,18.7549,19200.0
2011-10-04 15:50:00,19.39,19.71,19.35,19.68,28800.0,18.7452,19.0546,18.7066,19.0256,28800.0
2011-10-05 09:30:00,19.79,19.79,19.68,19.71,7500.0,19.1319,19.1319,19.0256,19.0546,7500.0
2011-10-05 09:40:00,19.72,19.75,19.6,19.61,29700.0,19.0643,19.0933,18.9483,18.9579,29700.0
2011-10-05 09:50:00,19.62,19.62,19.51,19.6,68700.0,18.9676,18.9676,18.8612,18.9483,68700.0
2011-10-05 10:00:00,19.75,19.83,19.75,19.82,68400.0,19.0933,19.1706,19.0933,19.1609,68400.0
2011-10-05 10:10:00,19.78,19.84,19.77,19.84,66300.0,19.1223,19.1803,19.1126,19.1803,66300.0
2011-10-05 10:20:00,19.8,19.98,19.8,19.91,46500.0,19.1416,19.3156,19.1416,19.2479,46500.0
2011-10-05 10:30:00,19.93,20.01,19.92,20.0,84300.0,19.2673,19.3446,19.2576,19.335,84300.0
2011-10-05 10:40:00,19.99,20.01,19.92,19.99,100200.0,19.3253,19.3446,19.2576,19.3253,100200.0
2011-10-05 10:50:00,19.99,20.1,19.98,20.08,65400.0,19.3253,19.4316,19.3156,19.4123,65400.0
2011-10-05 11:00:00,20.08,20.09,20.05,20.06,40800.0,19.4123,19.422,19.3833,19.393,40800.0
2011-10-05 11:10:00,20.06,20.09,19.98,19.98,32100.0,19.393,19.422,19.3156,19.3156,32100.0
2011-10-05 11:20:00,19.97,20.02,19.97,20.01,14100.0,19.3059,19.3543,19.3059,19.3446,14100.0
2011-10-05 11:30:00,19.97,20.06,19.97,20.04,2100.0,19.3059,19.393,19.3059,19.3736,2100.0
2011-10-05 11:40:00,20.01,20.04,20.0,20.03,3300.0,19.3446,19.3736,19.335,19.364,3300.0
2011-10-05 11:50:00,20.03,20.07,20.02,20.03,7200.0,19.364,19.4026,19.3543,19.364,7200.0
2011-10-05 12:00:00,20.05,20.08,20.01,20.01,11100.0,19.3833,19.4123,19.3446,19.3446,11100.0
2011-10-05 12:10:00,20.0,20.01,19.89,19.89,6300.0,19.335,19.3446,19.2286,19.2286,6300.0
2011-10-05 12:20:00,19.88,19.91,19.83,19.83,31500.0,19.2189,19.2479,19.1706,19.1706,31500.0
2011-10-05 12:30:00,19.82,19.88,19.82,19.88,3900.0,19.1609,19.2189,19.1609,19.2189,3900.0
2011-10-05 12:40:00,19.85,19.91,19.83,19.89,31800.0,19.1899,19.2479,19.1706,19.2286,31800.0
2011-10-05 12:50:00,19.9,19.93,19.88,19.88,4200.0,19.2383,19.2673,19.2189,19.2189,4200.0
2011-10-05 13:00:00,19.95,19.99,19.95,19.97,3600.0,19.2866,19.3253,19.2866,19.3059,3600.0
2011-10-05 13:10:00,19.96,19.99,19.87,19.93,22800.0,19.2963,19.3253,19.2093,19.2673,22800.0
2011-10-05 13:20:00,19.93,19.99,19.91,19.97,22500.0,19.2673,19.3253,19.2479,19.3059,22500.0
2011-10-05 13:30:00,19.96,19.99,19.94,19.95,18300.0,19.2963,19.3253,19.2769,19.2866,18300.0
2011-10-05 13:40:00,19.97,20.09,19.97,20.08,19500.0,19.3059,19.422,19.3059,19.4123,19500.0
2011-10-05 13:50:00,20.09,20.18,20.08,20.18,15600.0,19.422,19.509,19.4123,19.509,15600.0
2011-10-05 14:00:00,20.17,20.17,20.07,20.07,4800.0,19.4993,19.4993,19.4026,19.4026,4800.0
2011-10-05 14:10:00,20.05,20.11,20.05,20.09,3900.0,19.3833,19.4413,19.3833,19.422,3900.0
2011-10-05 14:20:00,20.11,20.12,20.09,20.09,7500.0,19.4413,19.451,19.422,19.422,7500.0
2011-10-05 14:30:00,20.1,20.1,19.92,19.95,12300.0,19.4316,19.4316,19.2576,19.2866,12300.0
2011-10-05 14:40:00,19.96,20.14,19.96,20.13,11700.0,19.2963,19.4703,19.2963,19.4606,11700.0
2011-10-05 14:50:00,20.17,20.18,20.13,20.16,15900.0,19.4993,19.509,19.4606,19.4896,15900.0
2011-10-05 15:00:00,20.14,20.15,20.09,20.1,15900.0,19.4703,19.48,19.422,19.4316,15900.0
2011-10-05 15:10:00,20.12,20.21,20.11,20.18,36600.0,19.451,19.538,19.4413,19.509,36600.0
2011-10-05 15:20:00,20.21,20.21,20.09,20.17,55800.0,19.538,19.538,19.422,19.4993,55800.0
2011-10-05 15:30:00,20.18,20.34,20.18,20.34,134400.0,19.509,19.6636,19.509,19.6636,134400.0
2011-10-05 15:40:00,20.32,20.32,20.18,20.2,35100.0,19.6443,19.6443,19.509,19.5283,35100.0
2011-10-05 15:50:00,20.22,20.27,20.21,20.26,40500.0,19.5476,19.596,19.538,19.5863,40500.0
2011-10-06 09:30:00,20.1,20.27,20.1,20.23,99000.0,19.4316,19.596,19.4316,19.5573,99000.0
2011-10-06 09:40:00,20.27,20.3,20.18,20.18,66300.0,19.596,19.625,19.509,19.509,66300.0
2011-10-06 09:50:00,20.18,20.19,20.08,20.19,64500.0,19.509,19.5186,19.4123,19.5186,64500.0
2011-10-06 10:00:00,20.18,20.29,20.12,20.29,30300.0,19.509,19.6153,19.451,19.6153,30300.0
2011-10-06 10:10:00,20.28,20.33,20.27,20.29,21600.0,19.6056,19.654,19.596,19.6153,21600.0
2011-10-06 10:20:00,20.29,20.31,20.24,20.3,22800.0,19.6153,19.6346,19.567,19.625,22800.0
2011-10-06 10:30:00,20.3,20.4,20.29,20.36,60000.0,19.625,19.7217,19.6153,19.683,60000.0
2011-10-06 10:40:00,20.34,20.37,20.33,20.34,91500.0,19.6636,19.6926,19.654,19.6636,91500.0
2011-10-06 10:50:00,20.33,20.39,20.32,20.35,59700.0,19.654,19.712,19.6443,19.6733,59700.0
2011-10-06 11:00:00,20.36,20.39,20.32,20.39,42900.0,19.683,19.712,19.6443,19.712,42900.0
2011-10-06 11:10:00,20.4,20.45,20.36,20.36,27600.0,19.7217,19.77,19.683,19.683,27600.0
2011-10-06 11:20:00,20.36,20.39,20.34,20.39,3600.0,19.683,19.712,19.6636,19.712,3600.0
2011-10-06 11:30:00,20.43,20.46,20.41,20.46,3900.0,19.7507,19.7797,19.7313,19.7797,3900.0
2011-10-06 11:40:00,20.48,20.48,20.42,20.43,3300.0,19.799,19.799,19.741,19.7507,3300.0
2011-10-06 11:50:00,20.42,20.5,20.42,20.5,16200.0,19.741,19.8183,19.741,19.8183,16200.0
2011-10-06 12:00:00,20.5,20.5,20.47,20.5,1800.0,19.8183,19.8183,19.7893,19.8183,1800.0
2011-10-06 12:10:00,20.48,20.57,20.48,20.55,7200.0,19.799,19.886,19.799,19.8667,7200.0
2011-10-06 12:20:00,20.58,20.59,20.57,20.57,1500.0,19.8957,19.9053,19.886,19.886,1500.0
2011-10-06 12:30:00,20.57,20.6,20.56,20.6,3900.0,19.886,19.915,19.8763,19.915,3900.0
2011-10-06 12:40:00,20.58,20.59,20.56,20.59,1800.0,19.8957,19.9053,19.8763,19.9053,1800.0
2011-10-06 12:50:00,20.61,20.62,20.58,20.61,2700.0,19.9247,19.9343,19.8957,19.9247,2700.0
2011-10-06 13:00:00,20.62,20.62,20.54,20.6,7800.0,19.9343,19.9343,19.857,19.915,7800.0
2011-10-06 13:10:00,20.62,20.65,20.61,20.62,4800.0,19.9343,19.9633,19.9247,19.9343,4800.0
2011-10-06 13:20:00,20.62,20.67,20.59,20.6,13200.0,19.9343,19.9827,19.9053,19.915,13200.0
2011-10-06 13:30:00,20.6,20.66,20.59,20.59,25800.0,19.915,19.973,19.9053,19.9053,25800.0
2011-10-06 13:40:00,20.57,20.62,20.55,20.62,16200.0,19.886,19.9343,19.8667,19.9343,16200.0
2011-10-06 13:50:00,20.62,20.64,20.56,20.58,8400.0,19.9343,19.9537,19.8763,19.8957,8400.0
2011-10-06 14:00:00,20.62,20.68,20.57,20.68,11700.0,19.9343,19.9923,19.886,19.9923,11700.0
2011-10-06 14:10:00,20.7,20.7,20.68,20.7,3900.0,20.0117,20.0117,19.9923,20.0117,3900.0
2011-10-06 14:20:00,20.71,20.72,20.69,20.69,4200.0,20.0213,20.031,20.002,20.002,4200.0
2011-10-06 14:30:00,20.68,20.7,20.61,20.65,30000.0,19.9923,20.0117,19.9247,19.9633,30000.0
2011-10-06 14:40:00,20.64,20.69,20.64,20.64,8100.0,19.9537,20.002,19.9537,19.9537,8100.0
2011-10-06 14:50:00,20.65,20.67,20.62,20.66,5100.0,19.9633,19.9827,19.9343,19.973,5100.0
2011-10-06 15:00:00,20.66,20.68,20.64,20.66,17400.0,19.973,19.9923,19.9537,19.973,17400.0
2011-10-06 15:10:00,20.67,20.68,20.56,20.56,15900.0,19.9827,19.9923,19.8763,19.8763,15900.0
2011-10-06 15:20:00,20.57,20.62,20.55,20.58,21900.0,19.886,19.9343,19.8667,19.8957,21900.0
2011-10-06 15:30:00,20.57,20.68,20.57,20.66,23700.0,19.886,19.9923,19.886,19.973,23700.0
2011-10-06 15:40:00,20.65,20.73,20.65,20.71,62100.0,19.9633,20.0407,19.9633,20.0213,62100.0
2011-10-06 15:50:00,20.71,20.82,20.71,20.8,28200.0,20.0213,20.1277,20.0213,20.1084,28200.0
2011-10-07 09:30:00,20.87,20.87,20.63,20.63,15300.0,20.176,20.176,19.944,19.944,15300.0
2011-10-07 09:40:00,20.56,20.61,20.55,20.55,10500.0,19.8763,19.9247,19.8667,19.8667,10500.0
2011-10-07 09:50:00,20.56,20.6,20.53,20.53,24000.0,19.8763,19.915,19.8473,19.8473,24000.0
2011-10-07 10:00:00,20.58,20.58,20.48,20.5,9600.0,19.8957,19.8957,19.799,19.8183,9600.0
2011-10-07 10:10:00,20.49,20.67,20.46,20.67,12300.0,19.8087,19.9827,19.7797,19.9827,12300.0
2011-10-07 10:20:00,20.66,20.72,20.65,20.65,9300.0,19.973,20.031,19.9633,19.9633,9300.0
2011-10-07 10:30:00,20.66,20.7,20.64,20.7,7500.0,19.973,20.0117,19.9537,20.0117,7500.0
2011-10-07 10:40:00,20.66,20.67,20.57,20.58,72600.0,19.973,19.9827,19.886,19.8957,72600.0
2011-10-07 10:50:00,20.61,20.66,20.61,20.61,11100.0,19.9247,19.973,19.9247,19.9247,11100.0
2011-10-07 11:00:00,20.61,20.69,20.61,20.67,48000.0,19.9247,20.002,19.9247,19.9827,48000.0
2011-10-07 11:10:00,20.67,20.67,20.56,20.6,9900.0,19.9827,19.9827,19.8763,19.915,9900.0
2011-10-07 11:20:00,20.59,20.63,20.52,20.63,15000.0,19.9053,19.944,19.8377,19.944,15000.0
2011-10-07 11:30:00,20.63,20.63,20.57,20.58,6300.0,19.944,19.944,19.886,19.8957,6300.0
2011-10-07 11:40:00,20.58,20.7,20.58,20.63,13800.0,19.8957,20.0117,19.8957,19.944,13800.0
2011-10-07 11:50:00,20.64,20.7,20.64,20.7,16500.0,19.9537,20.0117,19.9537,20.0117,16500.0
2011-10-07 12:00:00,20.69,20.7,20.54,20.66,43200.0,20.002,20.0117,19.857,19.973,43200.0
2011-10-07 12:10:00,20.65,20.65,20.48,20.48,39900.0,19.9633,19.9633,19.799,19.799,39900.0
2011-10-07 12:20:00,20.5,20.52,20.42,20.51,53700.0,19.8183,19.8377,19.741,19.828,53700.0
2011-10-07 12:30:00,20.51,20.52,20.46,20.47,16200.0,19.828,19.8377,19.7797,19.7893,16200.0
2011-10-07 12:40:00,20.49,20.51,20.45,20.51,12000.0,19.8087,19.828,19.77,19.828,12000.0
2011-10-07 12:50:00,20.51,20.51,20.46,20.46,4500.0,19.828,19.828,19.7797,19.7797,4500.0
2011-10-07 13:00:00,20.49,20.49,20.46,20.46,2100.0,19.8087,19.8087,19.7797,19.7797,2100.0
2011-10-07 13:10:00,20.49,20.52,20.48,20.5,10500.0,19.8087,19.8377,19.799,19.8183,10500.0
2011-10-07 13:20:00,20.49,20.56,20.48,20.54,23400.0,19.8087,19.8763,19.799,19.857,23400.0
2011-10-07 13:30:00,20.53,20.53,20.45,20.46,3600.0,19.8473,19.8473,19.77,19.7797,3600.0
2011-10-07 13:40:00,20.47,20.48,20.47,20.47,1200.0,19.7893,19.799,19.7893,19.7893,1200.0
2011-10-07 13:50:00,20.48,20.53,20.48,20.53,900.0,19.799,19.8473,19.799,19.8473,900.0
2011-10-07 14:00:00,20.57,20.58,20.55,20.55,1500.0,19.886,19.8957,19.8667,19.8667,1500.0
2011-10-07 14:10:00,20.55,20.55,20.49,20.51,5700.0,19.8667,19.8667,19.8087,19.828,5700.0
2011-10-07 14:20:00,20.54,20.63,20.52,20.52,16800.0,19.857,19.944,19.8377,19.8377,16800.0
2011-10-07 14:30:00,20.56,20.63,20.56,20.58,14700.0,19.8763,19.944,19.8763,19.8957,14700.0
2011-10-07 14:40:00,20.58,20.58,20.49,20.53,18900.0,19.8957,19.8957,19.8087,19.8473,18900.0
2011-10-07 14:50:00,20.55,20.58,20.53,20.55,14100.0,19.8667,19.8957,19.8473,19.8667,14100.0
2011-10-07 15:00:00,20.53,20.57,20.51,20.57,12300.0,19.8473,19.886,19.828,19.886,12300.0
2011-10-07 15:10:00,20.56,20.63,20.53,20.62,15600.0,19.8763,19.944,19.8473,19.9343,15600.0
2011-10-07 15:20:00,20.62,20.76,20.62,20.76,13500.0,19.9343,20.0697,19.9343,20.0697,13500.0
2011-10-07 15:30:00,20.76,20.77,20.64,20.64,22800.0,20.0697,20.0793,19.9537,19.9537,22800.0
2011-10-07 15:40:00,20.64,20.64,20.56,20.58,36000.0,19.9537,19.9537,19.8763,19.8957,36000.0
2011-10-07 15:50:00,20.57,20.57,20.42,20.42,92100.0,19.886,19.886,19.741,19.741,92100.0
2011-10-10 09:30:00,20.71,20.76,20.71,20.75,14100.0,20.0213,20.0697,20.0213,20.06,14100.0
2011-10-10 09:40:00,20.75,20.78,20.69,20.75,18600.0,20.06,20.089,20.002,20.06,18600.0
2011-10-10 09:50:00,20.74,20.84,20.74,20.84,6900.0,20.0503,20.147,20.0503,20.147,6900.0
2011-10-10 10:00:00,20.83,20.86,20.82,20.85,55800.0,20.1374,20.1664,20.1277,20.1567,55800.0
2011-10-10 10:10:00,20.86,20.96,20.86,20.96,183300.0,20.1664,20.263,20.1664,20.263,183300.0
2011-10-10 10:20:00,20.96,21.04,20.96,21.03,51300.0,20.263,20.3404,20.263,20.3307,51300.0
2011-10-10 10:30:00,21.01,21.03,20.99,21.01,20100.0,20.3114,20.3307,20.292,20.3114,20100.0
2011-10-10 10:40:00,21.02,21.05,21.0,21.04,13800.0,20.321,20.35,20.3017,20.3404,13800.0
2011-10-10 10:50:00,20.98,20.98,20.96,20.98,7800.0,20.2824,20.2824,20.263,20.2824,7800.0
2011-10-10 11:00:00,20.96,20.96,20.93,20.95,64500.0,20.263,20.263,20.234,20.2534,64500.0
2011-10-10 11:10:00,20.93,20.95,20.92,20.95,2100.0,20.234,20.2534,20.2244,20.2534,2100.0
2011-10-10 11:20:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-10 11:30:00,20.93,20.93,20.89,20.89,6000.0,20.234,20.234,20.1954,20.1954,6000.0
2011-10-10 11:40:00,20.93,20.93,20.91,20.91,600.0,20.234,20.234,20.2147,20.2147,600.0
2011-10-10 11:50:00,20.91,20.93,20.91,20.93,1200.0,20.2147,20.234,20.2147,20.234,1200.0
2011-10-10 12:00:00,20.92,20.95,20.91,20.93,8100.0,20.2244,20.2534,20.2147,20.234,8100.0
2011-10-10 12:10:00,20.94,20.94,20.93,20.93,2400.0,20.2437,20.2437,20.234,20.234,2400.0
2011-10-10 12:20:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-10 12:30:00,20.93,20.95,20.92,20.92,77700.0,20.234,20.2534,20.2244,20.2244,77700.0
2011-10-10 12:40:00,20.94,20.94,20.91,20.91,1500.0,20.2437,20.2437,20.2147,20.2147,1500.0
2011-10-10 12:50:00,20.92,20.92,20.89,20.92,55200.0,20.2244,20.2244,20.1954,20.2244,55200.0
2011-10-10 13:00:00,20.92,20.96,20.92,20.93,2100.0,20.2244,20.263,20.2244,20.234,2100.0
2011-10-10 13:10:00,20.93,20.94,20.93,20.93,1200.0,20.234,20.2437,20.234,20.234,1200.0
2011-10-10 13:20:00,20.95,20.96,20.92,20.92,7200.0,20.2534,20.263,20.2244,20.2244,7200.0
2011-10-10 13:30:00,20.92,20.93,20.92,20.92,9600.0,20.2244,20.234,20.2244,20.2244,9600.0
2011-10-10 13:40:00,20.93,20.96,20.92,20.96,48000.0,20.234,20.263,20.2244,20.263,48000.0
2011-10-10 13:50:00,20.93,20.98,20.93,20.98,28800.0,20.234,20.2824,20.234,20.2824,28800.0
2011-10-10 14:00:00,20.98,20.98,20.92,20.92,2700.0,20.2824,20.2824,20.2244,20.2244,2700.0
2011-10-10 14:10:00,20.93,20.95,20.92,20.92,3300.0,20.234,20.2534,20.2244,20.2244,3300.0
2011-10-10 14:20:00,20.91,20.93,20.91,20.91,7200.0,20.2147,20.234,20.2147,20.2147,7200.0
2011-10-10 14:30:00,20.92,20.92,20.85,20.85,3000.0,20.2244,20.2244,20.1567,20.1567,3000.0
2011-10-10 14:40:00,20.85,20.87,20.84,20.87,49800.0,20.1567,20.176,20.147,20.176,49800.0
2011-10-10 14:50:00,20.86,20.86,20.83,20.84,3600.0,20.1664,20.1664,20.1374,20.147,3600.0
2011-10-10 15:00:00,20.78,20.78,20.71,20.72,3000.0,20.089,20.089,20.0213,20.031,3000.0
2011-10-10 15:10:00,20.72,20.72,20.69,20.72,2400.0,20.031,20.031,20.002,20.031,2400.0
2011-10-10 15:20:00,20.7,20.7,20.61,20.65,12300.0,20.0117,20.0117,19.9247,19.9633,12300.0
2011-10-10 15:30:00,20.65,20.71,20.6,20.68,76200.0,19.9633,20.0213,19.915,19.9923,76200.0
2011-10-10 15:40:00,20.67,20.79,20.67,20.79,57900.0,19.9827,20.0987,19.9827,20.0987,57900.0
2011-10-10 15:50:00,20.8,20.9,20.8,20.9,18900.0,20.1084,20.205,20.1084,20.205,18900.0
2011-10-11 09:30:00,20.77,20.84,20.76,20.84,5100.0,20.0793,20.147,20.0697,20.147,5100.0
2011-10-11 09:40:00,20.82,20.89,20.82,20.89,3900.0,20.1277,20.1954,20.1277,20.1954,3900.0
2011-10-11 09:50:00,20.87,20.87,20.85,20.85,600.0,20.176,20.176,20.1567,20.1567,600.0
2011-10-11 10:00:00,20.86,20.86,20.83,20.84,9600.0,20.1664,20.1664,20.1374,20.147,9600.0
2011-10-11 10:10:00,20.93,21.04,20.93,21.03,58200.0,20.234,20.3404,20.234,20.3307,58200.0
2011-10-11 10:20:00,20.99,20.99,20.97,20.99,2400.0,20.292,20.292,20.2727,20.292,2400.0
2011-10-11 10:30:00,21.08,21.11,21.08,21.1,47100.0,20.379,20.408,20.379,20.3984,47100.0
2011-10-11 10:40:00,21.07,21.11,21.04,21.08,4500.0,20.3694,20.408,20.3404,20.379,4500.0
2011-10-11 10:50:00,21.07,21.07,20.99,20.99,1500.0,20.3694,20.3694,20.292,20.292,1500.0
2011-10-11 11:00:00,21.04,21.07,20.99,20.99,7200.0,20.3404,20.3694,20.292,20.292,7200.0
2011-10-11 11:10:00,20.96,20.96,20.94,20.94,48000.0,20.263,20.263,20.2437,20.2437,48000.0
2011-10-11 11:20:00,20.94,21.0,20.94,20.95,7800.0,20.2437,20.3017,20.2437,20.2534,7800.0
2011-10-11 11:30:00,20.96,21.03,20.96,21.03,15000.0,20.263,20.3307,20.263,20.3307,15000.0
2011-10-11 11:40:00,21.02,21.05,21.02,21.02,5100.0,20.321,20.35,20.321,20.321,5100.0
2011-10-11 11:50:00,21.02,21.03,20.99,21.0,3300.0,20.321,20.3307,20.292,20.3017,3300.0
2011-10-11 12:00:00,21.01,21.01,20.97,21.01,1500.0,20.3114,20.3114,20.2727,20.3114,1500.0
2011-10-11 12:10:00,21.01,21.05,21.01,21.03,2700.0,20.3114,20.35,20.3114,20.3307,2700.0
2011-10-11 12:20:00,21.01,21.02,21.0,21.0,1800.0,20.3114,20.321,20.3017,20.3017,1800.0
2011-10-11 12:30:00,21.02,21.02,20.91,20.91,3300.0,20.321,20.321,20.2147,20.2147,3300.0
2011-10-11 12:40:00,20.93,20.95,20.93,20.95,600.0,20.234,20.2534,20.234,20.2534,600.0
2011-10-11 12:50:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-10-11 13:00:00,20.94,20.95,20.88,20.92,6300.0,20.2437,20.2534,20.1857,20.2244,6300.0
2011-10-11 13:10:00,20.91,20.91,20.83,20.91,19500.0,20.2147,20.2147,20.1374,20.2147,19500.0
2011-10-11 13:20:00,20.9,20.96,20.9,20.96,1800.0,20.205,20.263,20.205,20.263,1800.0
2011-10-11 13:30:00,20.95,20.98,20.95,20.98,1500.0,20.2534,20.2824,20.2534,20.2824,1500.0
2011-10-11 13:40:00,20.94,20.96,20.92,20.92,8100.0,20.2437,20.263,20.2244,20.2244,8100.0
2011-10-11 13:50:00,20.95,21.05,20.95,21.05,36900.0,20.2534,20.35,20.2534,20.35,36900.0
2011-10-11 14:00:00,21.04,21.04,21.01,21.01,1200.0,20.3404,20.3404,20.3114,20.3114,1200.0
2011-10-11 14:10:00,21.03,21.04,21.01,21.01,2700.0,20.3307,20.3404,20.3114,20.3114,2700.0
2011-10-11 14:20:00,21.0,21.0,20.89,20.89,4200.0,20.3017,20.3017,20.1954,20.1954,4200.0
2011-10-11 14:30:00,20.91,20.94,20.89,20.91,6000.0,20.2147,20.2437,20.1954,20.2147,6000.0
2011-10-11 14:40:00,20.9,20.9,20.86,20.86,4200.0,20.205,20.205,20.1664,20.1664,4200.0
2011-10-11 14:50:00,20.86,20.87,20.84,20.87,9600.0,20.1664,20.176,20.147,20.176,9600.0
2011-10-11 15:00:00,20.88,20.96,20.88,20.96,17400.0,20.1857,20.263,20.1857,20.263,17400.0
2011-10-11 15:10:00,20.94,20.95,20.92,20.92,6600.0,20.2437,20.2534,20.2244,20.2244,6600.0
2011-10-11 15:20:00,20.88,20.94,20.83,20.83,9000.0,20.1857,20.2437,20.1374,20.1374,9000.0
2011-10-11 15:30:00,20.85,20.95,20.85,20.92,24600.0,20.1567,20.2534,20.1567,20.2244,24600.0
2011-10-11 15:40:00,20.92,20.96,20.91,20.91,23400.0,20.2244,20.263,20.2147,20.2147,23400.0
2011-10-11 15:50:00,20.93,20.94,20.86,20.89,32400.0,20.234,20.2437,20.1664,20.1954,32400.0
2011-10-12 09:30:00,21.09,21.1,21.0,21.02,3000.0,20.3887,20.3984,20.3017,20.321,3000.0
2011-10-12 09:40:00,20.99,21.1,20.99,21.01,13200.0,20.292,20.3984,20.292,20.3114,13200.0
2011-10-12 09:50:00,21.05,21.11,21.03,21.06,6900.0,20.35,20.408,20.3307,20.3597,6900.0
2011-10-12 10:00:00,21.09,21.09,20.95,20.98,14100.0,20.3887,20.3887,20.2534,20.2824,14100.0
2011-10-12 10:10:00,20.97,21.12,20.97,21.11,5400.0,20.2727,20.4177,20.2727,20.408,5400.0
2011-10-12 10:20:00,21.07,21.11,21.07,21.11,4200.0,20.3694,20.408,20.3694,20.408,4200.0
2011-10-12 10:30:00,21.12,21.19,21.11,21.19,18300.0,20.4177,20.4854,20.408,20.4854,18300.0
2011-10-12 10:40:00,21.16,21.16,21.13,21.13,4500.0,20.4564,20.4564,20.4274,20.4274,4500.0
2011-10-12 10:50:00,21.08,21.09,21.06,21.06,8100.0,20.379,20.3887,20.3597,20.3597,8100.0
2011-10-12 11:00:00,21.05,21.05,21.03,21.03,3600.0,20.35,20.35,20.3307,20.3307,3600.0
2011-10-12 11:10:00,21.03,21.06,21.03,21.04,2100.0,20.3307,20.3597,20.3307,20.3404,2100.0
2011-10-12 11:20:00,21.04,21.04,21.03,21.04,2700.0,20.3404,20.3404,20.3307,20.3404,2700.0
2011-10-12 11:30:00,21.03,21.03,21.02,21.02,600.0,20.3307,20.3307,20.321,20.321,600.0
2011-10-12 11:40:00,21.04,21.04,20.98,20.98,30900.0,20.3404,20.3404,20.2824,20.2824,30900.0
2011-10-12 11:50:00,20.98,20.99,20.96,20.96,6900.0,20.2824,20.292,20.263,20.263,6900.0
2011-10-12 12:00:00,20.96,20.96,20.92,20.92,600.0,20.263,20.263,20.2244,20.2244,600.0
2011-10-12 12:10:00,20.94,20.94,20.93,20.94,16200.0,20.2437,20.2437,20.234,20.2437,16200.0
2011-10-12 12:20:00,20.99,20.99,20.96,20.99,2400.0,20.292,20.292,20.263,20.292,2400.0
2011-10-12 12:30:00,20.99,21.03,20.99,21.02,3000.0,20.292,20.3307,20.292,20.321,3000.0
2011-10-12 12:40:00,21.02,21.03,21.02,21.03,6600.0,20.321,20.3307,20.321,20.3307,6600.0
2011-10-12 12:50:00,21.03,21.09,21.03,21.07,3300.0,20.3307,20.3887,20.3307,20.3694,3300.0
2011-10-12 13:00:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-10-12 13:10:00,21.1,21.1,21.05,21.05,3900.0,20.3984,20.3984,20.35,20.35,3900.0
2011-10-12 13:20:00,21.07,21.07,21.04,21.04,1800.0,20.3694,20.3694,20.3404,20.3404,1800.0
2011-10-12 13:30:00,21.05,21.05,21.02,21.03,3300.0,20.35,20.35,20.321,20.3307,3300.0
2011-10-12 13:40:00,21.05,21.05,21.02,21.02,2400.0,20.35,20.35,20.321,20.321,2400.0
2011-10-12 13:50:00,21.0,21.0,20.97,20.97,21000.0,20.3017,20.3017,20.2727,20.2727,21000.0
2011-10-12 14:00:00,21.0,21.06,20.98,21.04,10800.0,20.3017,20.3597,20.2824,20.3404,10800.0
2011-10-12 14:10:00,21.03,21.05,21.01,21.01,1800.0,20.3307,20.35,20.3114,20.3114,1800.0
2011-10-12 14:20:00,21.01,21.04,21.0,21.03,2700.0,20.3114,20.3404,20.3017,20.3307,2700.0
2011-10-12 14:30:00,21.04,21.08,21.01,21.01,3000.0,20.3404,20.379,20.3114,20.3114,3000.0
2011-10-12 14:40:00,21.03,21.03,20.95,20.98,3900.0,20.3307,20.3307,20.2534,20.2824,3900.0
2011-10-12 14:50:00,20.96,20.96,20.87,20.87,7200.0,20.263,20.263,20.176,20.176,7200.0
2011-10-12 15:00:00,20.89,20.97,20.87,20.96,24000.0,20.1954,20.2727,20.176,20.263,24000.0
2011-10-12 15:10:00,20.95,20.98,20.87,20.9,57000.0,20.2534,20.2824,20.176,20.205,57000.0
2011-10-12 15:20:00,20.89,20.93,20.85,20.91,53100.0,20.1954,20.234,20.1567,20.2147,53100.0
2011-10-12 15:30:00,20.94,20.96,20.89,20.94,22200.0,20.2437,20.263,20.1954,20.2437,22200.0
2011-10-12 15:40:00,20.93,20.95,20.79,20.81,49500.0,20.234,20.2534,20.0987,20.118,49500.0
2011-10-12 15:50:00,20.83,20.88,20.82,20.86,114300.0,20.1374,20.1857,20.1277,20.1664,114300.0
2011-10-13 09:30:00,20.73,20.89,20.73,20.81,6000.0,20.0407,20.1954,20.0407,20.118,6000.0
2011-10-13 09:40:00,20.82,20.84,20.78,20.83,2700.0,20.1277,20.147,20.089,20.1374,2700.0
2011-10-13 09:50:00,20.76,20.76,20.73,20.76,34500.0,20.0697,20.0697,20.0407,20.0697,34500.0
2011-10-13 10:00:00,20.72,20.81,20.72,20.81,19200.0,20.031,20.118,20.031,20.118,19200.0
2011-10-13 10:10:00,20.86,20.89,20.82,20.82,45000.0,20.1664,20.1954,20.1277,20.1277,45000.0
2011-10-13 10:20:00,20.78,20.91,20.78,20.9,12000.0,20.089,20.2147,20.089,20.205,12000.0
2011-10-13 10:30:00,20.93,20.93,20.91,20.91,1200.0,20.234,20.234,20.2147,20.2147,1200.0
2011-10-13 10:40:00,20.9,20.9,20.84,20.85,8700.0,20.205,20.205,20.147,20.1567,8700.0
2011-10-13 10:50:00,20.89,20.92,20.8,20.8,43500.0,20.1954,20.2244,20.1084,20.1084,43500.0
2011-10-13 11:00:00,20.83,20.91,20.82,20.88,39600.0,20.1374,20.2147,20.1277,20.1857,39600.0
2011-10-13 11:10:00,20.89,20.92,20.85,20.85,8700.0,20.1954,20.2244,20.1567,20.1567,8700.0
2011-10-13 11:20:00,20.88,20.89,20.86,20.87,7200.0,20.1857,20.1954,20.1664,20.176,7200.0
2011-10-13 11:30:00,20.88,20.93,20.88,20.92,3600.0,20.1857,20.234,20.1857,20.2244,3600.0
2011-10-13 11:40:00,20.93,21.02,20.92,20.99,37800.0,20.234,20.321,20.2244,20.292,37800.0
2011-10-13 11:50:00,21.02,21.05,21.02,21.05,1800.0,20.321,20.35,20.321,20.35,1800.0
2011-10-13 12:00:00,21.06,21.08,21.05,21.05,2700.0,20.3597,20.379,20.35,20.35,2700.0
2011-10-13 12:10:00,21.03,21.03,21.01,21.03,4200.0,20.3307,20.3307,20.3114,20.3307,4200.0
2011-10-13 12:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-10-13 12:30:00,20.99,20.99,20.98,20.99,1800.0,20.292,20.292,20.2824,20.292,1800.0
2011-10-13 12:40:00,21.0,21.03,21.0,21.03,2400.0,20.3017,20.3307,20.3017,20.3307,2400.0
2011-10-13 12:50:00,21.03,21.06,21.02,21.05,3000.0,20.3307,20.3597,20.321,20.35,3000.0
2011-10-13 13:00:00,21.03,21.09,20.99,21.09,9900.0,20.3307,20.3887,20.292,20.3887,9900.0
2011-10-13 13:10:00,21.11,21.11,21.09,21.09,4500.0,20.408,20.408,20.3887,20.3887,4500.0
2011-10-13 13:20:00,21.09,21.16,21.08,21.15,8400.0,20.3887,20.4564,20.379,20.4467,8400.0
2011-10-13 13:30:00,21.15,21.16,21.14,21.15,2100.0,20.4467,20.4564,20.437,20.4467,2100.0
2011-10-13 13:40:00,21.13,21.18,21.13,21.16,5700.0,20.4274,20.4757,20.4274,20.4564,5700.0
2011-10-13 13:50:00,21.16,21.17,21.12,21.12,3000.0,20.4564,20.466,20.4177,20.4177,3000.0
2011-10-13 14:00:00,21.11,21.14,21.09,21.14,3900.0,20.408,20.437,20.3887,20.437,3900.0
2011-10-13 14:10:00,21.12,21.17,21.12,21.17,1800.0,20.4177,20.466,20.4177,20.466,1800.0
2011-10-13 14:20:00,21.16,21.19,21.12,21.16,6300.0,20.4564,20.4854,20.4177,20.4564,6300.0
2011-10-13 14:30:00,21.16,21.22,21.16,21.2,6900.0,20.4564,20.5144,20.4564,20.495,6900.0
2011-10-13 14:40:00,21.21,21.29,21.21,21.26,9000.0,20.5047,20.5821,20.5047,20.5531,9000.0
2011-10-13 14:50:00,21.26,21.27,21.24,21.25,3300.0,20.5531,20.5627,20.5337,20.5434,3300.0
2011-10-13 15:00:00,21.25,21.28,21.25,21.27,10200.0,20.5434,20.5724,20.5434,20.5627,10200.0
2011-10-13 15:10:00,21.27,21.29,21.24,21.29,14400.0,20.5627,20.5821,20.5337,20.5821,14400.0
2011-10-13 15:20:00,21.28,21.3,21.19,21.21,20100.0,20.5724,20.5917,20.4854,20.5047,20100.0
2011-10-13 15:30:00,21.21,21.25,21.19,21.21,36000.0,20.5047,20.5434,20.4854,20.5047,36000.0
2011-10-13 15:40:00,21.22,21.27,21.18,21.23,37800.0,20.5144,20.5627,20.4757,20.5241,37800.0
2011-10-13 15:50:00,21.23,21.26,21.22,21.24,22500.0,20.5241,20.5531,20.5144,20.5337,22500.0
2011-10-14 09:30:00,21.48,21.48,21.3,21.3,6300.0,20.7657,20.7657,20.5917,20.5917,6300.0
2011-10-14 09:40:00,21.3,21.3,21.23,21.26,1500.0,20.5917,20.5917,20.5241,20.5531,1500.0
2011-10-14 09:50:00,21.19,21.21,21.19,21.21,1200.0,20.4854,20.5047,20.4854,20.5047,1200.0
2011-10-14 10:00:00,21.19,21.19,21.13,21.13,96600.0,20.4854,20.4854,20.4274,20.4274,96600.0
2011-10-14 10:10:00,21.11,21.11,21.08,21.08,3900.0,20.408,20.408,20.379,20.379,3900.0
2011-10-14 10:20:00,21.13,21.15,21.13,21.15,1200.0,20.4274,20.4467,20.4274,20.4467,1200.0
2011-10-14 10:30:00,21.12,21.18,21.12,21.17,50100.0,20.4177,20.4757,20.4177,20.466,50100.0
2011-10-14 10:40:00,21.15,21.18,21.12,21.17,3300.0,20.4467,20.4757,20.4177,20.466,3300.0
2011-10-14 10:50:00,21.19,21.23,21.17,21.23,15300.0,20.4854,20.5241,20.466,20.5241,15300.0
2011-10-14 11:00:00,21.25,21.27,21.2,21.2,46800.0,20.5434,20.5627,20.495,20.495,46800.0
2011-10-14 11:10:00,21.21,21.21,21.18,21.18,2100.0,20.5047,20.5047,20.4757,20.4757,2100.0
2011-10-14 11:20:00,21.2,21.2,21.13,21.14,5400.0,20.495,20.495,20.4274,20.437,5400.0
2011-10-14 11:30:00,21.11,21.12,21.11,21.12,1500.0,20.408,20.4177,20.408,20.4177,1500.0
2011-10-14 11:40:00,21.13,21.13,21.13,21.13,900.0,20.4274,20.4274,20.4274,20.4274,900.0
2011-10-14 11:50:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-10-14 12:00:00,21.11,21.12,21.1,21.1,1800.0,20.408,20.4177,20.3984,20.3984,1800.0
2011-10-14 12:10:00,21.11,21.11,21.08,21.09,6900.0,20.408,20.408,20.379,20.3887,6900.0
2011-10-14 12:20:00,21.1,21.11,21.1,21.11,900.0,20.3984,20.408,20.3984,20.408,900.0
2011-10-14 12:30:00,21.11,21.15,21.11,21.15,1800.0,20.408,20.4467,20.408,20.4467,1800.0
2011-10-14 12:40:00,21.16,21.18,21.16,21.18,2400.0,20.4564,20.4757,20.4564,20.4757,2400.0
2011-10-14 12:50:00,21.19,21.19,21.17,21.18,1200.0,20.4854,20.4854,20.466,20.4757,1200.0
2011-10-14 13:00:00,21.19,21.2,21.18,21.2,2100.0,20.4854,20.495,20.4757,20.495,2100.0
2011-10-14 13:10:00,21.2,21.24,21.2,21.24,1500.0,20.495,20.5337,20.495,20.5337,1500.0
2011-10-14 13:20:00,21.24,21.24,21.24,21.24,2400.0,20.5337,20.5337,20.5337,20.5337,2400.0
2011-10-14 13:30:00,21.23,21.23,21.22,21.22,900.0,20.5241,20.5241,20.5144,20.5144,900.0
2011-10-14 13:40:00,21.21,21.28,21.21,21.28,22800.0,20.5047,20.5724,20.5047,20.5724,22800.0
2011-10-14 13:50:00,21.29,21.31,21.27,21.31,2100.0,20.5821,20.6014,20.5627,20.6014,2100.0
2011-10-14 14:00:00,21.29,21.3,21.28,21.28,1200.0,20.5821,20.5917,20.5724,20.5724,1200.0
2011-10-14 14:10:00,21.27,21.29,21.27,21.28,3000.0,20.5627,20.5821,20.5627,20.5724,3000.0
2011-10-14 14:20:00,21.29,21.33,21.29,21.32,138300.0,20.5821,20.6207,20.5821,20.6111,138300.0
2011-10-14 14:30:00,21.32,21.39,21.32,21.39,433500.0,20.6111,20.6787,20.6111,20.6787,433500.0
2011-10-14 14:40:00,21.39,21.39,21.38,21.38,40500.0,20.6787,20.6787,20.6691,20.6691,40500.0
2011-10-14 14:50:00,21.37,21.39,21.37,21.39,7800.0,20.6594,20.6787,20.6594,20.6787,7800.0
2011-10-14 15:00:00,21.43,21.43,21.39,21.39,12600.0,20.7174,20.7174,20.6787,20.6787,12600.0
2011-10-14 15:10:00,21.38,21.39,21.36,21.39,6600.0,20.6691,20.6787,20.6497,20.6787,6600.0
2011-10-14 15:20:00,21.41,21.41,21.39,21.39,2400.0,20.6981,20.6981,20.6787,20.6787,2400.0
2011-10-14 15:30:00,21.42,21.47,21.42,21.42,25200.0,20.7077,20.7561,20.7077,20.7077,25200.0
2011-10-14 15:40:00,21.41,21.43,21.36,21.36,15300.0,20.6981,20.7174,20.6497,20.6497,15300.0
2011-10-14 15:50:00,21.37,21.44,21.35,21.43,23700.0,20.6594,20.7271,20.6401,20.7174,23700.0
2011-10-17 09:30:00,21.28,21.3,21.23,21.28,29400.0,20.5724,20.5917,20.5241,20.5724,29400.0
2011-10-17 09:40:00,21.27,21.36,21.26,21.34,17100.0,20.5627,20.6497,20.5531,20.6304,17100.0
2011-10-17 09:50:00,21.35,21.36,21.26,21.27,16200.0,20.6401,20.6497,20.5531,20.5627,16200.0
2011-10-17 10:00:00,21.24,21.26,21.22,21.22,5700.0,20.5337,20.5531,20.5144,20.5144,5700.0
2011-10-17 10:10:00,21.23,21.23,21.18,21.22,5700.0,20.5241,20.5241,20.4757,20.5144,5700.0
2011-10-17 10:20:00,21.19,21.2,21.18,21.18,5100.0,20.4854,20.495,20.4757,20.4757,5100.0
2011-10-17 10:30:00,21.19,21.22,21.19,21.22,4800.0,20.4854,20.5144,20.4854,20.5144,4800.0
2011-10-17 10:40:00,21.2,21.2,21.12,21.14,6900.0,20.495,20.495,20.4177,20.437,6900.0
2011-10-17 10:50:00,21.11,21.12,21.1,21.1,3600.0,20.408,20.4177,20.3984,20.3984,3600.0
2011-10-17 11:00:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-10-17 11:10:00,21.09,21.1,21.08,21.09,2400.0,20.3887,20.3984,20.379,20.3887,2400.0
2011-10-17 11:20:00,21.09,21.14,21.09,21.14,3000.0,20.3887,20.437,20.3887,20.437,3000.0
2011-10-17 11:30:00,21.13,21.15,21.13,21.14,5100.0,20.4274,20.4467,20.4274,20.437,5100.0
2011-10-17 11:40:00,21.13,21.13,21.07,21.07,7500.0,20.4274,20.4274,20.3694,20.3694,7500.0
2011-10-17 11:50:00,21.03,21.03,20.98,20.98,3600.0,20.3307,20.3307,20.2824,20.2824,3600.0
2011-10-17 12:00:00,20.93,20.93,20.88,20.88,2700.0,20.234,20.234,20.1857,20.1857,2700.0
2011-10-17 12:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-10-17 12:20:00,20.9,20.9,20.9,20.9,1500.0,20.205,20.205,20.205,20.205,1500.0
2011-10-17 12:30:00,20.86,20.9,20.86,20.88,21300.0,20.1664,20.205,20.1664,20.1857,21300.0
2011-10-17 12:40:00,20.88,20.9,20.85,20.85,3900.0,20.1857,20.205,20.1567,20.1567,3900.0
2011-10-17 12:50:00,20.85,20.85,20.82,20.82,1200.0,20.1567,20.1567,20.1277,20.1277,1200.0
2011-10-17 13:00:00,20.81,20.81,20.78,20.78,3300.0,20.118,20.118,20.089,20.089,3300.0
2011-10-17 13:10:00,20.81,20.84,20.81,20.84,2100.0,20.118,20.147,20.118,20.147,2100.0
2011-10-17 13:20:00,20.86,20.88,20.81,20.81,1800.0,20.1664,20.1857,20.118,20.118,1800.0
2011-10-17 13:30:00,20.81,20.81,20.74,20.77,6900.0,20.118,20.118,20.0503,20.0793,6900.0
2011-10-17 13:40:00,20.8,20.85,20.78,20.81,56700.0,20.1084,20.1567,20.089,20.118,56700.0
2011-10-17 13:50:00,20.81,20.83,20.8,20.83,3300.0,20.118,20.1374,20.1084,20.1374,3300.0
2011-10-17 14:00:00,20.83,20.83,20.8,20.8,3600.0,20.1374,20.1374,20.1084,20.1084,3600.0
2011-10-17 14:10:00,20.81,20.81,20.78,20.78,2700.0,20.118,20.118,20.089,20.089,2700.0
2011-10-17 14:20:00,20.79,20.79,20.77,20.79,4500.0,20.0987,20.0987,20.0793,20.0987,4500.0
2011-10-17 14:30:00,20.79,20.79,20.73,20.73,3300.0,20.0987,20.0987,20.0407,20.0407,3300.0
2011-10-17 14:40:00,20.73,20.75,20.71,20.72,39300.0,20.0407,20.06,20.0213,20.031,39300.0
2011-10-17 14:50:00,20.73,20.79,20.71,20.79,45000.0,20.0407,20.0987,20.0213,20.0987,45000.0
2011-10-17 15:00:00,20.82,20.87,20.82,20.82,15600.0,20.1277,20.176,20.1277,20.1277,15600.0
2011-10-17 15:10:00,20.82,20.86,20.81,20.82,10200.0,20.1277,20.1664,20.118,20.1277,10200.0
2011-10-17 15:20:00,20.82,20.82,20.77,20.79,3000.0,20.1277,20.1277,20.0793,20.0987,3000.0
2011-10-17 15:30:00,20.8,20.85,20.75,20.75,11100.0,20.1084,20.1567,20.06,20.06,11100.0
2011-10-17 15:40:00,20.75,20.84,20.75,20.78,19200.0,20.06,20.147,20.06,20.089,19200.0
2011-10-17 15:50:00,20.79,20.8,20.72,20.76,20100.0,20.0987,20.1084,20.031,20.0697,20100.0
2011-10-18 09:30:00,20.83,20.9,20.83,20.84,8400.0,20.1374,20.205,20.1374,20.147,8400.0
2011-10-18 09:40:00,20.81,20.82,20.65,20.65,16200.0,20.118,20.1277,19.9633,19.9633,16200.0
2011-10-18 09:50:00,20.66,20.66,20.51,20.57,2400.0,19.973,19.973,19.828,19.886,2400.0
2011-10-18 10:00:00,20.55,20.61,20.5,20.59,11400.0,19.8667,19.9247,19.8183,19.9053,11400.0
2011-10-18 10:10:00,20.63,20.65,20.6,20.65,32700.0,19.944,19.9633,19.915,19.9633,32700.0
2011-10-18 10:20:00,20.69,20.75,20.66,20.75,3300.0,20.002,20.06,19.973,20.06,3300.0
2011-10-18 10:30:00,20.82,20.82,20.78,20.79,1200.0,20.1277,20.1277,20.089,20.0987,1200.0
2011-10-18 10:40:00,20.82,20.89,20.82,20.89,44100.0,20.1277,20.1954,20.1277,20.1954,44100.0
2011-10-18 10:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-10-18 11:00:00,20.85,20.89,20.83,20.89,1200.0,20.1567,20.1954,20.1374,20.1954,1200.0
2011-10-18 11:10:00,20.89,20.9,20.87,20.9,1200.0,20.1954,20.205,20.176,20.205,1200.0
2011-10-18 11:20:00,20.91,20.91,20.85,20.85,2100.0,20.2147,20.2147,20.1567,20.1567,2100.0
2011-10-18 11:30:00,20.93,21.06,20.93,21.03,3600.0,20.234,20.3597,20.234,20.3307,3600.0
2011-10-18 11:40:00,21.04,21.1,21.03,21.1,7200.0,20.3404,20.3984,20.3307,20.3984,7200.0
2011-10-18 11:50:00,21.1,21.14,21.08,21.08,6300.0,20.3984,20.437,20.379,20.379,6300.0
2011-10-18 12:00:00,21.08,21.1,21.06,21.07,5700.0,20.379,20.3984,20.3597,20.3694,5700.0
2011-10-18 12:10:00,21.08,21.08,21.03,21.03,3600.0,20.379,20.379,20.3307,20.3307,3600.0
2011-10-18 12:20:00,21.01,21.01,20.99,20.99,6900.0,20.3114,20.3114,20.292,20.292,6900.0
2011-10-18 12:30:00,21.0,21.05,20.99,21.05,2100.0,20.3017,20.35,20.292,20.35,2100.0
2011-10-18 12:40:00,21.08,21.15,21.08,21.14,9900.0,20.379,20.4467,20.379,20.437,9900.0
2011-10-18 12:50:00,21.12,21.12,21.08,21.08,4800.0,20.4177,20.4177,20.379,20.379,4800.0
2011-10-18 13:00:00,21.07,21.07,21.06,21.06,6600.0,20.3694,20.3694,20.3597,20.3597,6600.0
2011-10-18 13:10:00,21.05,21.05,20.98,20.98,10800.0,20.35,20.35,20.2824,20.2824,10800.0
2011-10-18 13:20:00,20.97,21.04,20.97,21.04,3000.0,20.2727,20.3404,20.2727,20.3404,3000.0
2011-10-18 13:30:00,21.04,21.04,21.03,21.04,3600.0,20.3404,20.3404,20.3307,20.3404,3600.0
2011-10-18 13:40:00,21.04,21.07,20.99,21.07,93300.0,20.3404,20.3694,20.292,20.3694,93300.0
2011-10-18 13:50:00,21.1,21.12,21.04,21.05,9000.0,20.3984,20.4177,20.3404,20.35,9000.0
2011-10-18 14:00:00,21.05,21.06,21.02,21.05,11400.0,20.35,20.3597,20.321,20.35,11400.0
2011-10-18 14:10:00,21.05,21.07,21.01,21.02,11700.0,20.35,20.3694,20.3114,20.321,11700.0
2011-10-18 14:20:00,21.02,21.06,21.02,21.06,8100.0,20.321,20.3597,20.321,20.3597,8100.0
2011-10-18 14:30:00,21.07,21.1,21.01,21.02,8400.0,20.3694,20.3984,20.3114,20.321,8400.0
2011-10-18 14:40:00,21.01,21.06,20.98,21.03,161700.0,20.3114,20.3597,20.2824,20.3307,161700.0
2011-10-18 14:50:00,21.03,21.04,20.99,21.02,153600.0,20.3307,20.3404,20.292,20.321,153600.0
2011-10-18 15:00:00,21.0,21.21,21.0,21.19,15000.0,20.3017,20.5047,20.3017,20.4854,15000.0
2011-10-18 15:10:00,21.2,21.31,21.18,21.18,103800.0,20.495,20.6014,20.4757,20.4757,103800.0
2011-10-18 15:20:00,21.15,21.25,21.14,21.14,14700.0,20.4467,20.5434,20.437,20.437,14700.0
2011-10-18 15:30:00,21.13,21.18,21.08,21.12,21900.0,20.4274,20.4757,20.379,20.4177,21900.0
2011-10-18 15:40:00,21.14,21.2,21.1,21.15,26700.0,20.437,20.495,20.3984,20.4467,26700.0
2011-10-18 15:50:00,21.17,21.22,21.1,21.16,48300.0,20.466,20.5144,20.3984,20.4564,48300.0
2011-10-19 09:30:00,21.14,21.16,21.1,21.16,5400.0,20.437,20.4564,20.3984,20.4564,5400.0
2011-10-19 09:40:00,21.16,21.16,21.03,21.04,1800.0,20.4564,20.4564,20.3307,20.3404,1800.0
2011-10-19 09:50:00,21.04,21.05,21.0,21.05,7500.0,20.3404,20.35,20.3017,20.35,7500.0
2011-10-19 10:00:00,21.11,21.12,21.03,21.08,12000.0,20.408,20.4177,20.3307,20.379,12000.0
2011-10-19 10:10:00,21.13,21.15,21.13,21.15,3000.0,20.4274,20.4467,20.4274,20.4467,3000.0
2011-10-19 10:20:00,21.1,21.11,21.07,21.11,5100.0,20.3984,20.408,20.3694,20.408,5100.0
2011-10-19 10:30:00,21.15,21.16,21.13,21.14,33900.0,20.4467,20.4564,20.4274,20.437,33900.0
2011-10-19 10:40:00,21.14,21.18,21.13,21.18,45300.0,20.437,20.4757,20.4274,20.4757,45300.0
2011-10-19 10:50:00,21.19,21.21,21.16,21.17,6600.0,20.4854,20.5047,20.4564,20.466,6600.0
2011-10-19 11:00:00,21.16,21.19,21.15,21.19,9900.0,20.4564,20.4854,20.4467,20.4854,9900.0
2011-10-19 11:10:00,21.16,21.24,21.16,21.2,8100.0,20.4564,20.5337,20.4564,20.495,8100.0
2011-10-19 11:20:00,21.2,21.27,21.2,21.27,6600.0,20.495,20.5627,20.495,20.5627,6600.0
2011-10-19 11:30:00,21.29,21.3,21.28,21.28,2100.0,20.5821,20.5917,20.5724,20.5724,2100.0
2011-10-19 11:40:00,21.29,21.33,21.29,21.33,9900.0,20.5821,20.6207,20.5821,20.6207,9900.0
2011-10-19 11:50:00,21.33,21.35,21.27,21.27,5100.0,20.6207,20.6401,20.5627,20.5627,5100.0
2011-10-19 12:00:00,21.26,21.29,21.26,21.26,2400.0,20.5531,20.5821,20.5531,20.5531,2400.0
2011-10-19 12:10:00,21.25,21.34,21.25,21.34,6900.0,20.5434,20.6304,20.5434,20.6304,6900.0
2011-10-19 12:20:00,21.35,21.36,21.35,21.36,1500.0,20.6401,20.6497,20.6401,20.6497,1500.0
2011-10-19 12:30:00,21.34,21.38,21.31,21.37,9900.0,20.6304,20.6691,20.6014,20.6594,9900.0
2011-10-19 12:40:00,21.36,21.39,21.34,21.37,10500.0,20.6497,20.6787,20.6304,20.6594,10500.0
2011-10-19 12:50:00,21.39,21.45,21.39,21.41,32100.0,20.6787,20.7367,20.6787,20.6981,32100.0
2011-10-19 13:00:00,21.44,21.47,21.44,21.47,4200.0,20.7271,20.7561,20.7271,20.7561,4200.0
2011-10-19 13:10:00,21.46,21.5,21.45,21.48,6900.0,20.7464,20.7851,20.7367,20.7657,6900.0
2011-10-19 13:20:00,21.47,21.47,21.4,21.4,48900.0,20.7561,20.7561,20.6884,20.6884,48900.0
2011-10-19 13:30:00,21.4,21.41,21.31,21.31,68100.0,20.6884,20.6981,20.6014,20.6014,68100.0
2011-10-19 13:40:00,21.34,21.34,21.32,21.32,6300.0,20.6304,20.6304,20.6111,20.6111,6300.0
2011-10-19 13:50:00,21.31,21.34,21.3,21.33,61500.0,20.6014,20.6304,20.5917,20.6207,61500.0
2011-10-19 14:00:00,21.34,21.34,21.15,21.16,24000.0,20.6304,20.6304,20.4467,20.4564,24000.0
2011-10-19 14:10:00,21.18,21.19,21.1,21.13,8700.0,20.4757,20.4854,20.3984,20.4274,8700.0
2011-10-19 14:20:00,21.1,21.1,21.03,21.03,44700.0,20.3984,20.3984,20.3307,20.3307,44700.0
2011-10-19 14:30:00,21.02,21.06,20.98,21.05,56100.0,20.321,20.3597,20.2824,20.35,56100.0
2011-10-19 14:40:00,21.03,21.12,21.02,21.1,15600.0,20.3307,20.4177,20.321,20.3984,15600.0
2011-10-19 14:50:00,21.09,21.09,21.0,21.0,9600.0,20.3887,20.3887,20.3017,20.3017,9600.0
2011-10-19 15:00:00,21.01,21.03,20.95,20.98,19500.0,20.3114,20.3307,20.2534,20.2824,19500.0
2011-10-19 15:10:00,20.97,21.03,20.96,21.0,87900.0,20.2727,20.3307,20.263,20.3017,87900.0
2011-10-19 15:20:00,20.97,20.98,20.94,20.94,4800.0,20.2727,20.2824,20.2437,20.2437,4800.0
2011-10-19 15:30:00,20.94,21.01,20.94,20.94,19200.0,20.2437,20.3114,20.2437,20.2437,19200.0
2011-10-19 15:40:00,20.92,20.97,20.87,20.95,28500.0,20.2244,20.2727,20.176,20.2534,28500.0
2011-10-19 15:50:00,20.94,20.94,20.9,20.94,25500.0,20.2437,20.2437,20.205,20.2437,25500.0
2011-10-20 09:30:00,21.02,21.11,21.0,21.01,6900.0,20.321,20.408,20.3017,20.3114,6900.0
2011-10-20 09:40:00,20.97,21.15,20.97,21.1,7800.0,20.2727,20.4467,20.2727,20.3984,7800.0
2011-10-20 09:50:00,21.08,21.08,21.07,21.07,600.0,20.379,20.379,20.3694,20.3694,600.0
2011-10-20 10:00:00,21.0,21.15,20.99,21.04,9300.0,20.3017,20.4467,20.292,20.3404,9300.0
2011-10-20 10:10:00,21.07,21.1,21.06,21.06,5400.0,20.3694,20.3984,20.3597,20.3597,5400.0
2011-10-20 10:20:00,21.04,21.04,20.99,20.99,3300.0,20.3404,20.3404,20.292,20.292,3300.0
2011-10-20 10:30:00,21.0,21.03,21.0,21.0,8100.0,20.3017,20.3307,20.3017,20.3017,8100.0
2011-10-20 10:40:00,21.0,21.01,20.99,20.99,1200.0,20.3017,20.3114,20.292,20.292,1200.0
2011-10-20 10:50:00,20.91,20.91,20.87,20.87,1200.0,20.2147,20.2147,20.176,20.176,1200.0
2011-10-20 11:00:00,20.81,20.86,20.8,20.84,8400.0,20.118,20.1664,20.1084,20.147,8400.0
2011-10-20 11:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-10-20 11:20:00,20.84,20.88,20.84,20.87,3000.0,20.147,20.1857,20.147,20.176,3000.0
2011-10-20 11:30:00,20.82,20.93,20.82,20.91,3600.0,20.1277,20.234,20.1277,20.2147,3600.0
2011-10-20 11:40:00,20.86,20.86,20.83,20.85,3000.0,20.1664,20.1664,20.1374,20.1567,3000.0
2011-10-20 11:50:00,20.82,20.83,20.77,20.77,3600.0,20.1277,20.1374,20.0793,20.0793,3600.0
2011-10-20 12:00:00,20.75,20.75,20.73,20.73,3000.0,20.06,20.06,20.0407,20.0407,3000.0
2011-10-20 12:10:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-10-20 12:20:00,20.73,20.74,20.72,20.74,4500.0,20.0407,20.0503,20.031,20.0503,4500.0
2011-10-20 12:30:00,20.75,20.86,20.75,20.85,2100.0,20.06,20.1664,20.06,20.1567,2100.0
2011-10-20 12:40:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-10-20 12:50:00,20.82,20.92,20.82,20.92,6000.0,20.1277,20.2244,20.1277,20.2244,6000.0
2011-10-20 13:00:00,20.91,20.92,20.89,20.91,1500.0,20.2147,20.2244,20.1954,20.2147,1500.0
2011-10-20 13:10:00,21.04,21.13,21.04,21.13,3000.0,20.3404,20.4274,20.3404,20.4274,3000.0
2011-10-20 13:20:00,21.13,21.23,21.13,21.18,8400.0,20.4274,20.5241,20.4274,20.4757,8400.0
2011-10-20 13:30:00,21.18,21.21,21.14,21.14,10800.0,20.4757,20.5047,20.437,20.437,10800.0
2011-10-20 13:40:00,21.08,21.14,21.08,21.12,6600.0,20.379,20.437,20.379,20.4177,6600.0
2011-10-20 13:50:00,21.15,21.15,21.09,21.1,5700.0,20.4467,20.4467,20.3887,20.3984,5700.0
2011-10-20 14:00:00,21.12,21.12,21.04,21.04,3000.0,20.4177,20.4177,20.3404,20.3404,3000.0
2011-10-20 14:10:00,21.04,21.07,21.03,21.03,900.0,20.3404,20.3694,20.3307,20.3307,900.0
2011-10-20 14:20:00,21.04,21.13,21.04,21.13,15000.0,20.3404,20.4274,20.3404,20.4274,15000.0
2011-10-20 14:30:00,21.1,21.22,21.1,21.22,4500.0,20.3984,20.5144,20.3984,20.5144,4500.0
2011-10-20 14:40:00,21.22,21.23,21.16,21.19,10800.0,20.5144,20.5241,20.4564,20.4854,10800.0
2011-10-20 14:50:00,21.21,21.23,21.2,21.2,3300.0,20.5047,20.5241,20.495,20.495,3300.0
2011-10-20 15:00:00,21.19,21.21,21.14,21.18,10500.0,20.4854,20.5047,20.437,20.4757,10500.0
2011-10-20 15:10:00,21.16,21.17,21.12,21.17,7200.0,20.4564,20.466,20.4177,20.466,7200.0
2011-10-20 15:20:00,21.18,21.18,21.08,21.11,11700.0,20.4757,20.4757,20.379,20.408,11700.0
2011-10-20 15:30:00,21.09,21.14,21.09,21.1,12300.0,20.3887,20.437,20.3887,20.3984,12300.0
2011-10-20 15:40:00,21.1,21.2,21.1,21.2,24000.0,20.3984,20.495,20.3984,20.495,24000.0
2011-10-20 15:50:00,21.19,21.23,21.17,21.21,32100.0,20.4854,20.5241,20.466,20.5047,32100.0
2011-10-21 09:30:00,21.43,21.43,21.36,21.4,4800.0,20.7174,20.7174,20.6497,20.6884,4800.0
2011-10-21 09:40:00,21.42,21.44,21.42,21.43,2100.0,20.7077,20.7271,20.7077,20.7174,2100.0
2011-10-21 09:50:00,21.54,21.6,21.54,21.57,11100.0,20.8237,20.8817,20.8237,20.8527,11100.0
2011-10-21 10:00:00,21.52,21.52,21.52,21.52,28500.0,20.8044,20.8044,20.8044,20.8044,28500.0
2011-10-21 10:10:00,21.56,21.62,21.56,21.62,4500.0,20.8431,20.9011,20.8431,20.9011,4500.0
2011-10-21 10:20:00,21.64,21.66,21.61,21.61,7200.0,20.9204,20.9398,20.8914,20.8914,7200.0
2011-10-21 10:30:00,21.65,21.66,21.6,21.66,2400.0,20.9301,20.9398,20.8817,20.9398,2400.0
2011-10-21 10:40:00,21.64,21.64,21.6,21.62,3300.0,20.9204,20.9204,20.8817,20.9011,3300.0
2011-10-21 10:50:00,21.63,21.63,21.57,21.57,3900.0,20.9108,20.9108,20.8527,20.8527,3900.0
2011-10-21 11:00:00,21.55,21.55,21.5,21.5,5400.0,20.8334,20.8334,20.7851,20.7851,5400.0
2011-10-21 11:10:00,21.51,21.56,21.51,21.56,2400.0,20.7947,20.8431,20.7947,20.8431,2400.0
2011-10-21 11:20:00,21.58,21.6,21.55,21.55,1800.0,20.8624,20.8817,20.8334,20.8334,1800.0
2011-10-21 11:30:00,21.52,21.53,21.52,21.53,1500.0,20.8044,20.8141,20.8044,20.8141,1500.0
2011-10-21 11:40:00,21.55,21.56,21.53,21.53,2100.0,20.8334,20.8431,20.8141,20.8141,2100.0
2011-10-21 11:50:00,21.53,21.55,21.53,21.53,2100.0,20.8141,20.8334,20.8141,20.8141,2100.0
2011-10-21 12:00:00,21.53,21.54,21.53,21.54,900.0,20.8141,20.8237,20.8141,20.8237,900.0
2011-10-21 12:10:00,21.55,21.58,21.55,21.58,1500.0,20.8334,20.8624,20.8334,20.8624,1500.0
2011-10-21 12:20:00,21.54,21.54,21.54,21.54,600.0,20.8237,20.8237,20.8237,20.8237,600.0
2011-10-21 12:30:00,21.53,21.53,21.5,21.5,3300.0,20.8141,20.8141,20.7851,20.7851,3300.0
2011-10-21 12:40:00,21.5,21.5,21.44,21.44,5700.0,20.7851,20.7851,20.7271,20.7271,5700.0
2011-10-21 12:50:00,21.42,21.44,21.4,21.44,5700.0,20.7077,20.7271,20.6884,20.7271,5700.0
2011-10-21 13:00:00,21.37,21.37,21.35,21.35,3900.0,20.6594,20.6594,20.6401,20.6401,3900.0
2011-10-21 13:10:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-10-21 13:20:00,21.34,21.36,21.3,21.3,11400.0,20.6304,20.6497,20.5917,20.5917,11400.0
2011-10-21 13:30:00,21.29,21.32,21.29,21.32,1800.0,20.5821,20.6111,20.5821,20.6111,1800.0
2011-10-21 13:40:00,21.31,21.33,21.26,21.29,8100.0,20.6014,20.6207,20.5531,20.5821,8100.0
2011-10-21 13:50:00,21.3,21.33,21.29,21.3,5700.0,20.5917,20.6207,20.5821,20.5917,5700.0
2011-10-21 14:00:00,21.34,21.42,21.34,21.4,5100.0,20.6304,20.7077,20.6304,20.6884,5100.0
2011-10-21 14:10:00,21.4,21.4,21.37,21.39,2700.0,20.6884,20.6884,20.6594,20.6787,2700.0
2011-10-21 14:20:00,21.39,21.4,21.37,21.37,3000.0,20.6787,20.6884,20.6594,20.6594,3000.0
2011-10-21 14:30:00,21.37,21.37,21.33,21.34,2700.0,20.6594,20.6594,20.6207,20.6304,2700.0
2011-10-21 14:40:00,21.34,21.36,21.34,21.35,3900.0,20.6304,20.6497,20.6304,20.6401,3900.0
2011-10-21 14:50:00,21.35,21.4,21.35,21.4,4500.0,20.6401,20.6884,20.6401,20.6884,4500.0
2011-10-21 15:00:00,21.41,21.44,21.41,21.44,2100.0,20.6981,20.7271,20.6981,20.7271,2100.0
2011-10-21 15:10:00,21.44,21.44,21.43,21.44,2700.0,20.7271,20.7271,20.7174,20.7271,2700.0
2011-10-21 15:20:00,21.44,21.48,21.44,21.46,3600.0,20.7271,20.7657,20.7271,20.7464,3600.0
2011-10-21 15:30:00,21.46,21.47,21.44,21.45,12900.0,20.7464,20.7561,20.7271,20.7367,12900.0
2011-10-21 15:40:00,21.45,21.49,21.43,21.49,18000.0,20.7367,20.7754,20.7174,20.7754,18000.0
2011-10-21 15:50:00,21.49,21.63,21.49,21.61,38100.0,20.7754,20.9108,20.7754,20.8914,38100.0
2011-10-24 09:30:00,21.5,21.78,21.5,21.76,18300.0,20.7851,21.0558,20.7851,21.0364,18300.0
2011-10-24 09:40:00,21.83,21.89,21.8,21.89,22500.0,21.1041,21.1621,21.0751,21.1621,22500.0
2011-10-24 09:50:00,21.91,21.91,21.86,21.86,9900.0,21.1814,21.1814,21.1331,21.1331,9900.0
2011-10-24 10:00:00,21.89,21.92,21.87,21.92,6000.0,21.1621,21.1911,21.1428,21.1911,6000.0
2011-10-24 10:10:00,21.93,21.93,21.9,21.9,42900.0,21.2008,21.2008,21.1718,21.1718,42900.0
2011-10-24 10:20:00,21.94,21.96,21.91,21.92,33300.0,21.2104,21.2298,21.1814,21.1911,33300.0
2011-10-24 10:30:00,21.94,21.98,21.94,21.97,4200.0,21.2104,21.2491,21.2104,21.2394,4200.0
2011-10-24 10:40:00,21.97,22.01,21.96,22.0,4200.0,21.2394,21.2781,21.2298,21.2684,4200.0
2011-10-24 10:50:00,22.03,22.03,22.0,22.0,33600.0,21.2974,21.2974,21.2684,21.2684,33600.0
2011-10-24 11:00:00,22.01,22.01,21.98,22.0,10800.0,21.2781,21.2781,21.2491,21.2684,10800.0
2011-10-24 11:10:00,21.98,22.03,21.98,22.03,33900.0,21.2491,21.2974,21.2491,21.2974,33900.0
2011-10-24 11:20:00,22.02,22.02,22.0,22.0,2400.0,21.2878,21.2878,21.2684,21.2684,2400.0
2011-10-24 11:30:00,22.01,22.09,22.01,22.09,42000.0,21.2781,21.3555,21.2781,21.3555,42000.0
2011-10-24 11:40:00,22.06,22.12,22.06,22.12,1800.0,21.3265,21.3845,21.3265,21.3845,1800.0
2011-10-24 11:50:00,22.1,22.11,22.05,22.07,6900.0,21.3651,21.3748,21.3168,21.3361,6900.0
2011-10-24 12:00:00,22.05,22.06,22.05,22.05,2100.0,21.3168,21.3265,21.3168,21.3168,2100.0
2011-10-24 12:10:00,22.06,22.07,22.05,22.07,3000.0,21.3265,21.3361,21.3168,21.3361,3000.0
2011-10-24 12:20:00,22.05,22.05,22.0,22.0,3900.0,21.3168,21.3168,21.2684,21.2684,3900.0
2011-10-24 12:30:00,22.0,22.0,21.96,21.96,3300.0,21.2684,21.2684,21.2298,21.2298,3300.0
2011-10-24 12:40:00,21.98,21.99,21.98,21.98,1800.0,21.2491,21.2588,21.2491,21.2491,1800.0
2011-10-24 12:50:00,21.99,22.0,21.99,22.0,1800.0,21.2588,21.2684,21.2588,21.2684,1800.0
2011-10-24 13:00:00,22.0,22.0,21.99,22.0,32700.0,21.2684,21.2684,21.2588,21.2684,32700.0
2011-10-24 13:10:00,22.01,22.04,22.01,22.03,35400.0,21.2781,21.3071,21.2781,21.2974,35400.0
2011-10-24 13:20:00,22.03,22.06,22.03,22.05,5700.0,21.2974,21.3265,21.2974,21.3168,5700.0
2011-10-24 13:30:00,22.04,22.06,22.04,22.06,14700.0,21.3071,21.3265,21.3071,21.3265,14700.0
2011-10-24 13:40:00,22.08,22.12,22.08,22.12,31800.0,21.3458,21.3845,21.3458,21.3845,31800.0
2011-10-24 13:50:00,22.1,22.11,22.09,22.11,3300.0,21.3651,21.3748,21.3555,21.3748,3300.0
2011-10-24 14:00:00,22.1,22.1,22.05,22.05,4200.0,21.3651,21.3651,21.3168,21.3168,4200.0
2011-10-24 14:10:00,22.04,22.05,22.02,22.04,9300.0,21.3071,21.3168,21.2878,21.3071,9300.0
2011-10-24 14:20:00,22.04,22.12,22.04,22.09,54600.0,21.3071,21.3845,21.3071,21.3555,54600.0
2011-10-24 14:30:00,22.11,22.11,22.08,22.08,3600.0,21.3748,21.3748,21.3458,21.3458,3600.0
2011-10-24 14:40:00,22.13,22.14,22.11,22.13,5400.0,21.3941,21.4038,21.3748,21.3941,5400.0
2011-10-24 14:50:00,22.14,22.17,22.14,22.17,17100.0,21.4038,21.4328,21.4038,21.4328,17100.0
2011-10-24 15:00:00,22.18,22.2,22.18,22.2,10200.0,21.4425,21.4618,21.4425,21.4618,10200.0
2011-10-24 15:10:00,22.18,22.18,22.13,22.16,15900.0,21.4425,21.4425,21.3941,21.4231,15900.0
2011-10-24 15:20:00,22.15,22.16,22.1,22.11,12600.0,21.4135,21.4231,21.3651,21.3748,12600.0
2011-10-24 15:30:00,22.11,22.13,22.1,22.13,18600.0,21.3748,21.3941,21.3651,21.3941,18600.0
2011-10-24 15:40:00,22.12,22.16,22.11,22.12,17100.0,21.3845,21.4231,21.3748,21.3845,17100.0
2011-10-24 15:50:00,22.12,22.18,22.12,22.18,26100.0,21.3845,21.4425,21.3845,21.4425,26100.0
2011-10-25 09:30:00,22.0,22.0,21.73,21.73,3000.0,21.2684,21.2684,21.0074,21.0074,3000.0
2011-10-25 09:40:00,21.8,21.89,21.8,21.89,2400.0,21.0751,21.1621,21.0751,21.1621,2400.0
2011-10-25 09:50:00,21.88,21.88,21.83,21.84,3900.0,21.1524,21.1524,21.1041,21.1138,3900.0
2011-10-25 10:00:00,21.84,21.84,21.74,21.79,44100.0,21.1138,21.1138,21.0171,21.0654,44100.0
2011-10-25 10:10:00,21.79,21.79,21.76,21.78,8100.0,21.0654,21.0654,21.0364,21.0558,8100.0
2011-10-25 10:20:00,21.8,21.89,21.8,21.89,2100.0,21.0751,21.1621,21.0751,21.1621,2100.0
2011-10-25 10:30:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-10-25 10:40:00,21.89,21.9,21.87,21.87,44700.0,21.1621,21.1718,21.1428,21.1428,44700.0
2011-10-25 10:50:00,21.86,21.86,21.77,21.77,9300.0,21.1331,21.1331,21.0461,21.0461,9300.0
2011-10-25 11:00:00,21.76,21.8,21.74,21.74,3900.0,21.0364,21.0751,21.0171,21.0171,3900.0
2011-10-25 11:10:00,21.74,21.74,21.74,21.74,0.0,21.0171,21.0171,21.0171,21.0171,0.0
2011-10-25 11:20:00,21.75,21.77,21.74,21.77,42600.0,21.0268,21.0461,21.0171,21.0461,42600.0
2011-10-25 11:30:00,21.81,21.82,21.8,21.82,2400.0,21.0848,21.0944,21.0751,21.0944,2400.0
2011-10-25 11:40:00,21.8,21.82,21.77,21.77,19200.0,21.0751,21.0944,21.0461,21.0461,19200.0
2011-10-25 11:50:00,21.76,21.76,21.75,21.75,900.0,21.0364,21.0364,21.0268,21.0268,900.0
2011-10-25 12:00:00,21.75,21.78,21.73,21.78,5400.0,21.0268,21.0558,21.0074,21.0558,5400.0
2011-10-25 12:10:00,21.77,21.79,21.76,21.79,5100.0,21.0461,21.0654,21.0364,21.0654,5100.0
2011-10-25 12:20:00,21.83,21.88,21.82,21.86,12300.0,21.1041,21.1524,21.0944,21.1331,12300.0
2011-10-25 12:30:00,21.88,21.88,21.86,21.86,3000.0,21.1524,21.1524,21.1331,21.1331,3000.0
2011-10-25 12:40:00,21.85,21.85,21.83,21.84,1200.0,21.1234,21.1234,21.1041,21.1138,1200.0
2011-10-25 12:50:00,21.81,21.82,21.8,21.82,2400.0,21.0848,21.0944,21.0751,21.0944,2400.0
2011-10-25 13:00:00,21.82,21.88,21.81,21.88,34500.0,21.0944,21.1524,21.0848,21.1524,34500.0
2011-10-25 13:10:00,21.87,21.87,21.83,21.84,3000.0,21.1428,21.1428,21.1041,21.1138,3000.0
2011-10-25 13:20:00,21.84,21.87,21.81,21.81,2400.0,21.1138,21.1428,21.0848,21.0848,2400.0
2011-10-25 13:30:00,21.82,21.83,21.8,21.8,4500.0,21.0944,21.1041,21.0751,21.0751,4500.0
2011-10-25 13:40:00,21.79,21.79,21.76,21.77,8700.0,21.0654,21.0654,21.0364,21.0461,8700.0
2011-10-25 13:50:00,21.76,21.82,21.76,21.77,4500.0,21.0364,21.0944,21.0364,21.0461,4500.0
2011-10-25 14:00:00,21.75,21.75,21.66,21.66,2700.0,21.0268,21.0268,20.9398,20.9398,2700.0
2011-10-25 14:10:00,21.61,21.62,21.61,21.62,2400.0,20.8914,20.9011,20.8914,20.9011,2400.0
2011-10-25 14:20:00,21.6,21.62,21.58,21.59,77400.0,20.8817,20.9011,20.8624,20.8721,77400.0
2011-10-25 14:30:00,21.56,21.57,21.56,21.57,1200.0,20.8431,20.8527,20.8431,20.8527,1200.0
2011-10-25 14:40:00,21.55,21.61,21.54,21.6,3600.0,20.8334,20.8914,20.8237,20.8817,3600.0
2011-10-25 14:50:00,21.6,21.63,21.59,21.63,3900.0,20.8817,20.9108,20.8721,20.9108,3900.0
2011-10-25 15:00:00,21.65,21.69,21.63,21.63,7800.0,20.9301,20.9688,20.9108,20.9108,7800.0
2011-10-25 15:10:00,21.63,21.63,21.58,21.58,1800.0,20.9108,20.9108,20.8624,20.8624,1800.0
2011-10-25 15:20:00,21.56,21.56,21.53,21.55,3600.0,20.8431,20.8431,20.8141,20.8334,3600.0
2011-10-25 15:30:00,21.55,21.59,21.53,21.54,10500.0,20.8334,20.8721,20.8141,20.8237,10500.0
2011-10-25 15:40:00,21.54,21.54,21.49,21.5,13800.0,20.8237,20.8237,20.7754,20.7851,13800.0
2011-10-25 15:50:00,21.5,21.53,21.45,21.47,14400.0,20.7851,20.8141,20.7367,20.7561,14400.0
2011-10-26 09:30:00,21.84,21.88,21.7,21.7,12900.0,21.1138,21.1524,20.9784,20.9784,12900.0
2011-10-26 09:40:00,21.7,21.72,21.64,21.64,6300.0,20.9784,20.9978,20.9204,20.9204,6300.0
2011-10-26 09:50:00,21.59,21.63,21.54,21.54,5700.0,20.8721,20.9108,20.8237,20.8237,5700.0
2011-10-26 10:00:00,21.5,21.52,21.41,21.41,12000.0,20.7851,20.8044,20.6981,20.6981,12000.0
2011-10-26 10:10:00,21.38,21.38,21.3,21.32,20100.0,20.6691,20.6691,20.5917,20.6111,20100.0
2011-10-26 10:20:00,21.35,21.37,21.31,21.37,37200.0,20.6401,20.6594,20.6014,20.6594,37200.0
2011-10-26 10:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-10-26 10:40:00,21.36,21.36,21.12,21.12,47400.0,20.6497,20.6497,20.4177,20.4177,47400.0
2011-10-26 10:50:00,21.09,21.13,21.06,21.1,5700.0,20.3887,20.4274,20.3597,20.3984,5700.0
2011-10-26 11:00:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-10-26 11:10:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-10-26 11:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-10-26 11:30:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-10-26 11:40:00,21.41,21.53,21.41,21.52,8700.0,20.6981,20.8141,20.6981,20.8044,8700.0
2011-10-26 11:50:00,21.49,21.49,21.44,21.44,30600.0,20.7754,20.7754,20.7271,20.7271,30600.0
2011-10-26 12:00:00,21.43,21.43,21.43,21.43,2100.0,20.7174,20.7174,20.7174,20.7174,2100.0
2011-10-26 12:10:00,21.4,21.4,21.38,21.38,3300.0,20.6884,20.6884,20.6691,20.6691,3300.0
2011-10-26 12:20:00,21.39,21.4,21.38,21.4,6300.0,20.6787,20.6884,20.6691,20.6884,6300.0
2011-10-26 12:30:00,21.43,21.46,21.42,21.46,1200.0,20.7174,20.7464,20.7077,20.7464,1200.0
2011-10-26 12:40:00,21.45,21.47,21.43,21.47,2700.0,20.7367,20.7561,20.7174,20.7561,2700.0
2011-10-26 12:50:00,21.47,21.47,21.39,21.39,4200.0,20.7561,20.7561,20.6787,20.6787,4200.0
2011-10-26 13:00:00,21.38,21.38,21.3,21.3,1200.0,20.6691,20.6691,20.5917,20.5917,1200.0
2011-10-26 13:10:00,21.32,21.36,21.32,21.36,2400.0,20.6111,20.6497,20.6111,20.6497,2400.0
2011-10-26 13:20:00,21.37,21.43,21.37,21.43,2400.0,20.6594,20.7174,20.6594,20.7174,2400.0
2011-10-26 13:30:00,21.44,21.61,21.44,21.59,6000.0,20.7271,20.8914,20.7271,20.8721,6000.0
2011-10-26 13:40:00,21.58,21.58,21.55,21.58,3600.0,20.8624,20.8624,20.8334,20.8624,3600.0
2011-10-26 13:50:00,21.58,21.64,21.55,21.56,7500.0,20.8624,20.9204,20.8334,20.8431,7500.0
2011-10-26 14:00:00,21.6,21.65,21.59,21.65,5400.0,20.8817,20.9301,20.8721,20.9301,5400.0
2011-10-26 14:10:00,21.63,21.65,21.55,21.55,3900.0,20.9108,20.9301,20.8334,20.8334,3900.0
2011-10-26 14:20:00,21.56,21.56,21.54,21.55,5400.0,20.8431,20.8431,20.8237,20.8334,5400.0
2011-10-26 14:30:00,21.55,21.66,21.53,21.66,4800.0,20.8334,20.9398,20.8141,20.9398,4800.0
2011-10-26 14:40:00,21.68,21.68,21.61,21.61,15000.0,20.9591,20.9591,20.8914,20.8914,15000.0
2011-10-26 14:50:00,21.6,21.6,21.57,21.57,3000.0,20.8817,20.8817,20.8527,20.8527,3000.0
2011-10-26 15:00:00,21.57,21.62,21.57,21.6,10800.0,20.8527,20.9011,20.8527,20.8817,10800.0
2011-10-26 15:10:00,21.59,21.7,21.59,21.66,6000.0,20.8721,20.9784,20.8721,20.9398,6000.0
2011-10-26 15:20:00,21.65,21.71,21.63,21.71,13500.0,20.9301,20.9881,20.9108,20.9881,13500.0
2011-10-26 15:30:00,21.69,21.76,21.67,21.71,10500.0,20.9688,21.0364,20.9494,20.9881,10500.0
2011-10-26 15:40:00,21.72,21.75,21.63,21.63,24000.0,20.9978,21.0268,20.9108,20.9108,24000.0
2011-10-26 15:50:00,21.64,21.66,21.58,21.63,28200.0,20.9204,20.9398,20.8624,20.9108,28200.0
2011-10-27 09:30:00,22.27,22.29,22.12,22.13,66600.0,21.5295,21.5488,21.3845,21.3941,66600.0
2011-10-27 09:40:00,22.16,22.16,22.11,22.15,99600.0,21.4231,21.4231,21.3748,21.4135,99600.0
2011-10-27 09:50:00,22.11,22.11,21.99,21.99,34200.0,21.3748,21.3748,21.2588,21.2588,34200.0
2011-10-27 10:00:00,21.99,22.0,21.96,22.0,3600.0,21.2588,21.2684,21.2298,21.2684,3600.0
2011-10-27 10:10:00,22.06,22.12,22.06,22.12,33000.0,21.3265,21.3845,21.3265,21.3845,33000.0
2011-10-27 10:20:00,22.12,22.12,21.99,22.0,7200.0,21.3845,21.3845,21.2588,21.2684,7200.0
2011-10-27 10:30:00,21.98,21.98,21.95,21.95,600.0,21.2491,21.2491,21.2201,21.2201,600.0
2011-10-27 10:40:00,21.97,22.06,21.97,22.06,22500.0,21.2394,21.3265,21.2394,21.3265,22500.0
2011-10-27 10:50:00,22.04,22.05,22.04,22.05,600.0,21.3071,21.3168,21.3071,21.3168,600.0
2011-10-27 11:00:00,22.05,22.07,22.04,22.04,3000.0,21.3168,21.3361,21.3071,21.3071,3000.0
2011-10-27 11:10:00,22.02,22.03,22.02,22.03,1200.0,21.2878,21.2974,21.2878,21.2974,1200.0
2011-10-27 11:20:00,22.02,22.03,21.99,22.01,34800.0,21.2878,21.2974,21.2588,21.2781,34800.0
2011-10-27 11:30:00,22.01,22.04,22.01,22.04,5400.0,21.2781,21.3071,21.2781,21.3071,5400.0
2011-10-27 11:40:00,22.08,22.12,22.08,22.12,1800.0,21.3458,21.3845,21.3458,21.3845,1800.0
2011-10-27 11:50:00,22.14,22.29,22.14,22.29,20100.0,21.4038,21.5488,21.4038,21.5488,20100.0
2011-10-27 12:00:00,22.29,22.37,22.28,22.31,69300.0,21.5488,21.6261,21.5391,21.5681,69300.0
2011-10-27 12:10:00,22.32,22.34,22.3,22.34,52200.0,21.5778,21.5971,21.5585,21.5971,52200.0
2011-10-27 12:20:00,22.35,22.35,22.28,22.32,7200.0,21.6068,21.6068,21.5391,21.5778,7200.0
2011-10-27 12:30:00,22.31,22.38,22.31,22.36,6000.0,21.5681,21.6358,21.5681,21.6165,6000.0
2011-10-27 12:40:00,22.36,22.38,22.34,22.35,25800.0,21.6165,21.6358,21.5971,21.6068,25800.0
2011-10-27 12:50:00,22.35,22.36,22.27,22.31,6900.0,21.6068,21.6165,21.5295,21.5681,6900.0
2011-10-27 13:00:00,22.31,22.43,22.31,22.43,875100.0,21.5681,21.6841,21.5681,21.6841,875100.0
2011-10-27 13:10:00,22.43,22.54,22.43,22.54,163500.0,21.6841,21.7905,21.6841,21.7905,163500.0
2011-10-27 13:20:00,22.53,22.54,22.49,22.54,102000.0,21.7808,21.7905,21.7422,21.7905,102000.0
2011-10-27 13:30:00,22.55,22.58,22.53,22.57,57600.0,21.8002,21.8292,21.7808,21.8195,57600.0
2011-10-27 13:40:00,22.58,22.58,22.55,22.55,45900.0,21.8292,21.8292,21.8002,21.8002,45900.0
2011-10-27 13:50:00,22.56,22.59,22.55,22.59,7800.0,21.8098,21.8388,21.8002,21.8388,7800.0
2011-10-27 14:00:00,22.6,22.66,22.57,22.57,43500.0,21.8485,21.9065,21.8195,21.8195,43500.0
2011-10-27 14:10:00,22.55,22.55,22.45,22.49,8100.0,21.8002,21.8002,21.7035,21.7422,8100.0
2011-10-27 14:20:00,22.49,22.54,22.47,22.54,56400.0,21.7422,21.7905,21.7228,21.7905,56400.0
2011-10-27 14:30:00,22.55,22.58,22.5,22.58,26400.0,21.8002,21.8292,21.7518,21.8292,26400.0
2011-10-27 14:40:00,22.59,22.6,22.55,22.55,61500.0,21.8388,21.8485,21.8002,21.8002,61500.0
2011-10-27 14:50:00,22.55,22.57,22.54,22.54,48900.0,21.8002,21.8195,21.7905,21.7905,48900.0
2011-10-27 15:00:00,22.55,22.55,22.51,22.52,5700.0,21.8002,21.8002,21.7615,21.7712,5700.0
2011-10-27 15:10:00,22.51,22.55,22.51,22.55,6000.0,21.7615,21.8002,21.7615,21.8002,6000.0
2011-10-27 15:20:00,22.56,22.59,22.54,22.54,7500.0,21.8098,21.8388,21.7905,21.7905,7500.0
2011-10-27 15:30:00,22.55,22.55,22.48,22.49,9000.0,21.8002,21.8002,21.7325,21.7422,9000.0
2011-10-27 15:40:00,22.49,22.52,22.4,22.43,27900.0,21.7422,21.7712,21.6551,21.6841,27900.0
2011-10-27 15:50:00,22.44,22.47,22.38,22.47,28500.0,21.6938,21.7228,21.6358,21.7228,28500.0
2011-10-28 09:30:00,22.39,22.6,22.18,22.6,8400.0,21.6455,21.8485,21.4425,21.8485,8400.0
2011-10-28 09:40:00,22.6,22.6,22.47,22.47,7500.0,21.8485,21.8485,21.7228,21.7228,7500.0
2011-10-28 09:50:00,22.47,22.51,22.47,22.51,1200.0,21.7228,21.7615,21.7228,21.7615,1200.0
2011-10-28 10:00:00,22.54,22.57,22.49,22.49,8700.0,21.7905,21.8195,21.7422,21.7422,8700.0
2011-10-28 10:10:00,22.55,22.55,22.5,22.51,14700.0,21.8002,21.8002,21.7518,21.7615,14700.0
2011-10-28 10:20:00,22.54,22.59,22.54,22.55,8100.0,21.7905,21.8388,21.7905,21.8002,8100.0
2011-10-28 10:30:00,22.57,22.6,22.56,22.6,2700.0,21.8195,21.8485,21.8098,21.8485,2700.0
2011-10-28 10:40:00,22.6,22.6,22.51,22.53,6000.0,21.8485,21.8485,21.7615,21.7808,6000.0
2011-10-28 10:50:00,22.53,22.56,22.5,22.56,6300.0,21.7808,21.8098,21.7518,21.8098,6300.0
2011-10-28 11:00:00,22.56,22.59,22.55,22.59,2100.0,21.8098,21.8388,21.8002,21.8388,2100.0
2011-10-28 11:10:00,22.59,22.62,22.58,22.58,2400.0,21.8388,21.8678,21.8292,21.8292,2400.0
2011-10-28 11:20:00,22.6,22.61,22.59,22.6,1500.0,21.8485,21.8582,21.8388,21.8485,1500.0
2011-10-28 11:30:00,22.62,22.68,22.62,22.64,8100.0,21.8678,21.9258,21.8678,21.8872,8100.0
2011-10-28 11:40:00,22.66,22.67,22.62,22.64,5400.0,21.9065,21.9162,21.8678,21.8872,5400.0
2011-10-28 11:50:00,22.63,22.63,22.54,22.54,3900.0,21.8775,21.8775,21.7905,21.7905,3900.0
2011-10-28 12:00:00,22.55,22.55,22.52,22.54,2100.0,21.8002,21.8002,21.7712,21.7905,2100.0
2011-10-28 12:10:00,22.55,22.57,22.55,22.56,2400.0,21.8002,21.8195,21.8002,21.8098,2400.0
2011-10-28 12:20:00,22.54,22.56,22.51,22.53,3000.0,21.7905,21.8098,21.7615,21.7808,3000.0
2011-10-28 12:30:00,22.54,22.58,22.54,22.54,33900.0,21.7905,21.8292,21.7905,21.7905,33900.0
2011-10-28 12:40:00,22.55,22.58,22.53,22.58,36000.0,21.8002,21.8292,21.7808,21.8292,36000.0
2011-10-28 12:50:00,22.56,22.56,22.53,22.56,31500.0,21.8098,21.8098,21.7808,21.8098,31500.0
2011-10-28 13:00:00,22.58,22.62,22.57,22.58,54000.0,21.8292,21.8678,21.8195,21.8292,54000.0
2011-10-28 13:10:00,22.57,22.57,22.56,22.56,600.0,21.8195,21.8195,21.8098,21.8098,600.0
2011-10-28 13:20:00,22.6,22.63,22.6,22.62,3600.0,21.8485,21.8775,21.8485,21.8678,3600.0
2011-10-28 13:30:00,22.6,22.6,22.57,22.58,3900.0,21.8485,21.8485,21.8195,21.8292,3900.0
2011-10-28 13:40:00,22.57,22.6,22.56,22.59,3000.0,21.8195,21.8485,21.8098,21.8388,3000.0
2011-10-28 13:50:00,22.59,22.61,22.59,22.61,3600.0,21.8388,21.8582,21.8388,21.8582,3600.0
2011-10-28 14:00:00,22.61,22.61,22.56,22.6,6300.0,21.8582,21.8582,21.8098,21.8485,6300.0
2011-10-28 14:10:00,22.61,22.61,22.5,22.52,6300.0,21.8582,21.8582,21.7518,21.7712,6300.0
2011-10-28 14:20:00,22.53,22.53,22.53,22.53,600.0,21.7808,21.7808,21.7808,21.7808,600.0
2011-10-28 14:30:00,22.56,22.59,22.56,22.57,6900.0,21.8098,21.8388,21.8098,21.8195,6900.0
2011-10-28 14:40:00,22.57,22.58,22.57,22.57,2400.0,21.8195,21.8292,21.8195,21.8195,2400.0
2011-10-28 14:50:00,22.58,22.58,22.55,22.55,5400.0,21.8292,21.8292,21.8002,21.8002,5400.0
2011-10-28 15:00:00,22.57,22.63,22.57,22.62,15900.0,21.8195,21.8775,21.8195,21.8678,15900.0
2011-10-28 15:10:00,22.61,22.61,22.56,22.57,10200.0,21.8582,21.8582,21.8098,21.8195,10200.0
2011-10-28 15:20:00,22.58,22.61,22.58,22.59,9000.0,21.8292,21.8582,21.8292,21.8388,9000.0
2011-10-28 15:30:00,22.58,22.62,22.58,22.62,11700.0,21.8292,21.8678,21.8292,21.8678,11700.0
2011-10-28 15:40:00,22.61,22.63,22.61,22.63,15000.0,21.8582,21.8775,21.8582,21.8775,15000.0
2011-10-28 15:50:00,22.63,22.66,22.58,22.58,14100.0,21.8775,21.9065,21.8292,21.8292,14100.0
2011-10-31 09:30:00,22.4,22.4,22.16,22.18,3900.0,21.6551,21.6551,21.4231,21.4425,3900.0
2011-10-31 09:40:00,22.22,22.22,22.16,22.18,2700.0,21.4811,21.4811,21.4231,21.4425,2700.0
2011-10-31 09:50:00,22.19,22.22,22.19,22.22,2400.0,21.4521,21.4811,21.4521,21.4811,2400.0
2011-10-31 10:00:00,22.18,22.2,22.17,22.17,8700.0,21.4425,21.4618,21.4328,21.4328,8700.0
2011-10-31 10:10:00,22.18,22.2,22.14,22.15,11400.0,21.4425,21.4618,21.4038,21.4135,11400.0
2011-10-31 10:20:00,22.15,22.15,22.11,22.14,7800.0,21.4135,21.4135,21.3748,21.4038,7800.0
2011-10-31 10:30:00,22.14,22.22,22.14,22.22,9900.0,21.4038,21.4811,21.4038,21.4811,9900.0
2011-10-31 10:40:00,22.24,22.24,22.19,22.19,5400.0,21.5005,21.5005,21.4521,21.4521,5400.0
2011-10-31 10:50:00,22.2,22.23,22.17,22.18,13500.0,21.4618,21.4908,21.4328,21.4425,13500.0
2011-10-31 11:00:00,22.17,22.24,22.17,22.24,8700.0,21.4328,21.5005,21.4328,21.5005,8700.0
2011-10-31 11:10:00,22.26,22.26,22.16,22.17,5100.0,21.5198,21.5198,21.4231,21.4328,5100.0
2011-10-31 11:20:00,22.17,22.2,22.17,22.18,11700.0,21.4328,21.4618,21.4328,21.4425,11700.0
2011-10-31 11:30:00,22.18,22.22,22.18,22.21,14400.0,21.4425,21.4811,21.4425,21.4715,14400.0
2011-10-31 11:40:00,22.22,22.25,22.22,22.23,4200.0,21.4811,21.5101,21.4811,21.4908,4200.0
2011-10-31 11:50:00,22.23,22.23,22.21,22.21,3900.0,21.4908,21.4908,21.4715,21.4715,3900.0
2011-10-31 12:00:00,22.21,22.21,22.18,22.18,6000.0,21.4715,21.4715,21.4425,21.4425,6000.0
2011-10-31 12:10:00,22.18,22.19,22.17,22.17,2700.0,21.4425,21.4521,21.4328,21.4328,2700.0
2011-10-31 12:20:00,22.17,22.17,22.13,22.15,6900.0,21.4328,21.4328,21.3941,21.4135,6900.0
2011-10-31 12:30:00,22.15,22.16,22.14,22.14,4800.0,21.4135,21.4231,21.4038,21.4038,4800.0
2011-10-31 12:40:00,22.15,22.18,22.15,22.17,6000.0,21.4135,21.4425,21.4135,21.4328,6000.0
2011-10-31 12:50:00,22.17,22.18,22.17,22.17,4500.0,21.4328,21.4425,21.4328,21.4328,4500.0
2011-10-31 13:00:00,22.18,22.24,22.18,22.22,41700.0,21.4425,21.5005,21.4425,21.4811,41700.0
2011-10-31 13:10:00,22.22,22.24,22.22,22.24,4800.0,21.4811,21.5005,21.4811,21.5005,4800.0
2011-10-31 13:20:00,22.22,22.24,22.22,22.23,4500.0,21.4811,21.5005,21.4811,21.4908,4500.0
2011-10-31 13:30:00,22.23,22.31,22.23,22.31,12900.0,21.4908,21.5681,21.4908,21.5681,12900.0
2011-10-31 13:40:00,22.33,22.37,22.33,22.36,5400.0,21.5875,21.6261,21.5875,21.6165,5400.0
2011-10-31 13:50:00,22.38,22.38,22.33,22.34,2400.0,21.6358,21.6358,21.5875,21.5971,2400.0
2011-10-31 14:00:00,22.33,22.34,22.31,22.31,1200.0,21.5875,21.5971,21.5681,21.5681,1200.0
2011-10-31 14:10:00,22.32,22.32,22.31,22.31,900.0,21.5778,21.5778,21.5681,21.5681,900.0
2011-10-31 14:20:00,22.32,22.34,22.31,22.32,5700.0,21.5778,21.5971,21.5681,21.5778,5700.0
2011-10-31 14:30:00,22.34,22.35,22.29,22.29,3900.0,21.5971,21.6068,21.5488,21.5488,3900.0
2011-10-31 14:40:00,22.3,22.33,22.3,22.31,19500.0,21.5585,21.5875,21.5585,21.5681,19500.0
2011-10-31 14:50:00,22.32,22.36,22.32,22.32,9000.0,21.5778,21.6165,21.5778,21.5778,9000.0
2011-10-31 15:00:00,22.32,22.32,22.26,22.26,111900.0,21.5778,21.5778,21.5198,21.5198,111900.0
2011-10-31 15:10:00,22.26,22.26,22.18,22.18,25200.0,21.5198,21.5198,21.4425,21.4425,25200.0
2011-10-31 15:20:00,22.16,22.18,22.14,22.15,3600.0,21.4231,21.4425,21.4038,21.4135,3600.0
2011-10-31 15:30:00,22.1,22.21,22.1,22.2,9900.0,21.3651,21.4715,21.3651,21.4618,9900.0
2011-10-31 15:40:00,22.17,22.19,22.1,22.14,23700.0,21.4328,21.4521,21.3651,21.4038,23700.0
2011-10-31 15:50:00,22.13,22.17,22.04,22.05,49200.0,21.3941,21.4328,21.3071,21.3168,49200.0
2011-11-01 09:30:00,21.35,21.35,21.1,21.33,23700.0,20.6401,20.6401,20.3984,20.6207,23700.0
2011-11-01 09:40:00,21.39,21.43,21.37,21.4,5700.0,20.6787,20.7174,20.6594,20.6884,5700.0
2011-11-01 09:50:00,21.37,21.45,21.37,21.45,25500.0,20.6594,20.7367,20.6594,20.7367,25500.0
2011-11-01 10:00:00,21.42,21.5,21.35,21.5,3900.0,20.7077,20.7851,20.6401,20.7851,3900.0
2011-11-01 10:10:00,21.49,21.52,21.47,21.51,3000.0,20.7754,20.8044,20.7561,20.7947,3000.0
2011-11-01 10:20:00,21.49,21.57,21.49,21.53,52500.0,20.7754,20.8527,20.7754,20.8141,52500.0
2011-11-01 10:30:00,21.53,21.56,21.53,21.56,600.0,20.8141,20.8431,20.8141,20.8431,600.0
2011-11-01 10:40:00,21.54,21.55,21.5,21.51,2400.0,20.8237,20.8334,20.7851,20.7947,2400.0
2011-11-01 10:50:00,21.51,21.55,21.51,21.51,48900.0,20.7947,20.8334,20.7947,20.7947,48900.0
2011-11-01 11:00:00,21.54,21.54,21.48,21.48,1200.0,20.8237,20.8237,20.7657,20.7657,1200.0
2011-11-01 11:10:00,21.48,21.56,21.48,21.53,3600.0,20.7657,20.8431,20.7657,20.8141,3600.0
2011-11-01 11:20:00,21.57,21.57,21.46,21.46,71700.0,20.8527,20.8527,20.7464,20.7464,71700.0
2011-11-01 11:30:00,21.46,21.46,21.41,21.42,52500.0,20.7464,20.7464,20.6981,20.7077,52500.0
2011-11-01 11:40:00,21.39,21.39,21.36,21.36,1500.0,20.6787,20.6787,20.6497,20.6497,1500.0
2011-11-01 11:50:00,21.31,21.31,21.28,21.31,4500.0,20.6014,20.6014,20.5724,20.6014,4500.0
2011-11-01 12:00:00,21.26,21.26,21.17,21.19,110700.0,20.5531,20.5531,20.466,20.4854,110700.0
2011-11-01 12:10:00,21.22,21.27,21.21,21.23,7500.0,20.5144,20.5627,20.5047,20.5241,7500.0
2011-11-01 12:20:00,21.2,21.22,21.18,21.18,60600.0,20.495,20.5144,20.4757,20.4757,60600.0
2011-11-01 12:30:00,21.19,21.3,21.19,21.3,45900.0,20.4854,20.5917,20.4854,20.5917,45900.0
2011-11-01 12:40:00,21.29,21.29,21.17,21.17,40200.0,20.5821,20.5821,20.466,20.466,40200.0
2011-11-01 12:50:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-11-01 13:00:00,21.12,21.18,21.11,21.12,51300.0,20.4177,20.4757,20.408,20.4177,51300.0
2011-11-01 13:10:00,21.13,21.17,21.12,21.13,39000.0,20.4274,20.466,20.4177,20.4274,39000.0
2011-11-01 13:20:00,21.12,21.27,21.12,21.27,54900.0,20.4177,20.5627,20.4177,20.5627,54900.0
2011-11-01 13:30:00,21.31,21.38,21.27,21.31,14700.0,20.6014,20.6691,20.5627,20.6014,14700.0
2011-11-01 13:40:00,21.35,21.43,21.34,21.4,1800.0,20.6401,20.7174,20.6304,20.6884,1800.0
2011-11-01 13:50:00,21.42,21.44,21.27,21.28,9300.0,20.7077,20.7271,20.5627,20.5724,9300.0
2011-11-01 14:00:00,21.3,21.42,21.3,21.42,35100.0,20.5917,20.7077,20.5917,20.7077,35100.0
2011-11-01 14:10:00,21.42,21.44,21.37,21.38,55500.0,20.7077,20.7271,20.6594,20.6691,55500.0
2011-11-01 14:20:00,21.4,21.49,21.4,21.49,61500.0,20.6884,20.7754,20.6884,20.7754,61500.0
2011-11-01 14:30:00,21.45,21.49,21.38,21.38,98400.0,20.7367,20.7754,20.6691,20.6691,98400.0
2011-11-01 14:40:00,21.37,21.46,21.37,21.46,24300.0,20.6594,20.7464,20.6594,20.7464,24300.0
2011-11-01 14:50:00,21.45,21.45,21.35,21.37,15900.0,20.7367,20.7367,20.6401,20.6594,15900.0
2011-11-01 15:00:00,21.37,21.4,21.26,21.29,19800.0,20.6594,20.6884,20.5531,20.5821,19800.0
2011-11-01 15:10:00,21.29,21.39,21.29,21.36,24300.0,20.5821,20.6787,20.5821,20.6497,24300.0
2011-11-01 15:20:00,21.38,21.38,21.3,21.36,8700.0,20.6691,20.6691,20.5917,20.6497,8700.0
2011-11-01 15:30:00,21.37,21.44,21.37,21.44,19800.0,20.6594,20.7271,20.6594,20.7271,19800.0
2011-11-01 15:40:00,21.44,21.44,21.24,21.32,47400.0,20.7271,20.7271,20.5337,20.6111,47400.0
2011-11-01 15:50:00,21.31,21.31,21.21,21.23,37200.0,20.6014,20.6014,20.5047,20.5241,37200.0
2011-11-02 09:30:00,21.61,21.61,21.31,21.31,6900.0,20.8914,20.8914,20.6014,20.6014,6900.0
2011-11-02 09:40:00,21.31,21.31,21.17,21.17,5400.0,20.6014,20.6014,20.466,20.466,5400.0
2011-11-02 09:50:00,21.1,21.1,20.98,20.98,2100.0,20.3984,20.3984,20.2824,20.2824,2100.0
2011-11-02 10:00:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-11-02 10:10:00,21.12,21.13,21.12,21.13,600.0,20.4177,20.4274,20.4177,20.4274,600.0
2011-11-02 10:20:00,21.13,21.13,21.13,21.13,600.0,20.4274,20.4274,20.4274,20.4274,600.0
2011-11-02 10:30:00,21.11,21.12,21.09,21.12,2400.0,20.408,20.4177,20.3887,20.4177,2400.0
2011-11-02 10:40:00,21.15,21.23,21.14,21.23,7800.0,20.4467,20.5241,20.437,20.5241,7800.0
2011-11-02 10:50:00,21.26,21.29,21.26,21.26,2400.0,20.5531,20.5821,20.5531,20.5531,2400.0
2011-11-02 11:00:00,21.22,21.27,21.22,21.27,6000.0,20.5144,20.5627,20.5144,20.5627,6000.0
2011-11-02 11:10:00,21.24,21.24,21.23,21.23,900.0,20.5337,20.5337,20.5241,20.5241,900.0
2011-11-02 11:20:00,21.27,21.27,21.24,21.25,4200.0,20.5627,20.5627,20.5337,20.5434,4200.0
2011-11-02 11:30:00,21.22,21.23,21.22,21.23,900.0,20.5144,20.5241,20.5144,20.5241,900.0
2011-11-02 11:40:00,21.24,21.26,21.24,21.26,1500.0,20.5337,20.5531,20.5337,20.5531,1500.0
2011-11-02 11:50:00,21.26,21.27,21.26,21.26,2100.0,20.5531,20.5627,20.5531,20.5531,2100.0
2011-11-02 12:00:00,21.25,21.25,21.24,21.24,3000.0,20.5434,20.5434,20.5337,20.5337,3000.0
2011-11-02 12:10:00,21.25,21.25,21.19,21.19,2700.0,20.5434,20.5434,20.4854,20.4854,2700.0
2011-11-02 12:20:00,21.19,21.22,21.19,21.22,2700.0,20.4854,20.5144,20.4854,20.5144,2700.0
2011-11-02 12:30:00,21.2,21.25,21.19,21.25,5700.0,20.495,20.5434,20.4854,20.5434,5700.0
2011-11-02 12:40:00,21.24,21.29,21.19,21.19,5400.0,20.5337,20.5821,20.4854,20.4854,5400.0
2011-11-02 12:50:00,21.18,21.19,21.13,21.13,5700.0,20.4757,20.4854,20.4274,20.4274,5700.0
2011-11-02 13:00:00,21.13,21.14,21.04,21.05,26400.0,20.4274,20.437,20.3404,20.35,26400.0
2011-11-02 13:10:00,21.05,21.08,21.03,21.03,1200.0,20.35,20.379,20.3307,20.3307,1200.0
2011-11-02 13:20:00,21.01,21.01,20.97,21.01,3000.0,20.3114,20.3114,20.2727,20.3114,3000.0
2011-11-02 13:30:00,21.05,21.06,21.05,21.06,900.0,20.35,20.3597,20.35,20.3597,900.0
2011-11-02 13:40:00,21.07,21.18,21.07,21.18,3600.0,20.3694,20.4757,20.3694,20.4757,3600.0
2011-11-02 13:50:00,21.1,21.1,21.09,21.09,2100.0,20.3984,20.3984,20.3887,20.3887,2100.0
2011-11-02 14:00:00,21.08,21.13,21.05,21.1,5400.0,20.379,20.4274,20.35,20.3984,5400.0
2011-11-02 14:10:00,21.1,21.12,21.07,21.12,3300.0,20.3984,20.4177,20.3694,20.4177,3300.0
2011-11-02 14:20:00,21.12,21.14,21.1,21.13,6000.0,20.4177,20.437,20.3984,20.4274,6000.0
2011-11-02 14:30:00,21.12,21.21,21.11,21.18,7800.0,20.4177,20.5047,20.408,20.4757,7800.0
2011-11-02 14:40:00,21.18,21.18,21.15,21.18,9000.0,20.4757,20.4757,20.4467,20.4757,9000.0
2011-11-02 14:50:00,21.18,21.25,21.18,21.24,7800.0,20.4757,20.5434,20.4757,20.5337,7800.0
2011-11-02 15:00:00,21.26,21.31,21.2,21.31,5400.0,20.5531,20.6014,20.495,20.6014,5400.0
2011-11-02 15:10:00,21.28,21.32,21.26,21.32,9000.0,20.5724,20.6111,20.5531,20.6111,9000.0
2011-11-02 15:20:00,21.34,21.34,21.3,21.32,5700.0,20.6304,20.6304,20.5917,20.6111,5700.0
2011-11-02 15:30:00,21.33,21.36,21.28,21.35,18600.0,20.6207,20.6497,20.5724,20.6401,18600.0
2011-11-02 15:40:00,21.37,21.37,21.28,21.3,50400.0,20.6594,20.6594,20.5724,20.5917,50400.0
2011-11-02 15:50:00,21.29,21.37,21.29,21.36,36300.0,20.5821,20.6594,20.5821,20.6497,36300.0
2011-11-03 09:30:00,21.82,21.82,21.66,21.67,4500.0,21.0944,21.0944,20.9398,20.9494,4500.0
2011-11-03 09:40:00,21.67,21.67,21.54,21.54,1500.0,20.9494,20.9494,20.8237,20.8237,1500.0
2011-11-03 09:50:00,21.47,21.47,21.38,21.38,33300.0,20.7561,20.7561,20.6691,20.6691,33300.0
2011-11-03 10:00:00,21.4,21.41,21.23,21.27,15300.0,20.6884,20.6981,20.5241,20.5627,15300.0
2011-11-03 10:10:00,21.3,21.42,21.27,21.39,100800.0,20.5917,20.7077,20.5627,20.6787,100800.0
2011-11-03 10:20:00,21.4,21.41,21.39,21.4,5100.0,20.6884,20.6981,20.6787,20.6884,5100.0
2011-11-03 10:30:00,21.41,21.43,21.39,21.39,3900.0,20.6981,20.7174,20.6787,20.6787,3900.0
2011-11-03 10:40:00,21.43,21.57,21.43,21.56,8700.0,20.7174,20.8527,20.7174,20.8431,8700.0
2011-11-03 10:50:00,21.53,21.53,21.43,21.46,41400.0,20.8141,20.8141,20.7174,20.7464,41400.0
2011-11-03 11:00:00,21.49,21.49,21.42,21.46,14400.0,20.7754,20.7754,20.7077,20.7464,14400.0
2011-11-03 11:10:00,21.48,21.57,21.48,21.57,4800.0,20.7657,20.8527,20.7657,20.8527,4800.0
2011-11-03 11:20:00,21.66,21.67,21.61,21.64,17700.0,20.9398,20.9494,20.8914,20.9204,17700.0
2011-11-03 11:30:00,21.61,21.63,21.61,21.63,1500.0,20.8914,20.9108,20.8914,20.9108,1500.0
2011-11-03 11:40:00,21.55,21.55,21.54,21.54,600.0,20.8334,20.8334,20.8237,20.8237,600.0
2011-11-03 11:50:00,21.59,21.61,21.52,21.52,17100.0,20.8721,20.8914,20.8044,20.8044,17100.0
2011-11-03 12:00:00,21.5,21.5,21.46,21.49,66600.0,20.7851,20.7851,20.7464,20.7754,66600.0
2011-11-03 12:10:00,21.51,21.54,21.5,21.53,16200.0,20.7947,20.8237,20.7851,20.8141,16200.0
2011-11-03 12:20:00,21.52,21.56,21.51,21.55,22800.0,20.8044,20.8431,20.7947,20.8334,22800.0
2011-11-03 12:30:00,21.56,21.56,21.51,21.52,7200.0,20.8431,20.8431,20.7947,20.8044,7200.0
2011-11-03 12:40:00,21.53,21.64,21.53,21.64,3300.0,20.8141,20.9204,20.8141,20.9204,3300.0
2011-11-03 12:50:00,21.65,21.66,21.65,21.65,1800.0,20.9301,20.9398,20.9301,20.9301,1800.0
2011-11-03 13:00:00,21.62,21.62,21.6,21.6,7500.0,20.9011,20.9011,20.8817,20.8817,7500.0
2011-11-03 13:10:00,21.67,21.69,21.67,21.69,600.0,20.9494,20.9688,20.9494,20.9688,600.0
2011-11-03 13:20:00,21.68,21.69,21.67,21.69,18300.0,20.9591,20.9688,20.9494,20.9688,18300.0
2011-11-03 13:30:00,21.66,21.68,21.66,21.68,600.0,20.9398,20.9591,20.9398,20.9591,600.0
2011-11-03 13:40:00,21.68,21.73,21.68,21.72,5400.0,20.9591,21.0074,20.9591,20.9978,5400.0
2011-11-03 13:50:00,21.75,21.75,21.67,21.67,10200.0,21.0268,21.0268,20.9494,20.9494,10200.0
2011-11-03 14:00:00,21.67,21.76,21.66,21.73,35400.0,20.9494,21.0364,20.9398,21.0074,35400.0
2011-11-03 14:10:00,21.74,21.74,21.7,21.72,4800.0,21.0171,21.0171,20.9784,20.9978,4800.0
2011-11-03 14:20:00,21.69,21.69,21.67,21.68,3300.0,20.9688,20.9688,20.9494,20.9591,3300.0
2011-11-03 14:30:00,21.69,21.71,21.68,21.68,2400.0,20.9688,20.9881,20.9591,20.9591,2400.0
2011-11-03 14:40:00,21.69,21.69,21.64,21.66,13200.0,20.9688,20.9688,20.9204,20.9398,13200.0
2011-11-03 14:50:00,21.62,21.66,21.61,21.63,8100.0,20.9011,20.9398,20.8914,20.9108,8100.0
2011-11-03 15:00:00,21.69,21.69,21.67,21.67,1200.0,20.9688,20.9688,20.9494,20.9494,1200.0
2011-11-03 15:10:00,21.68,21.71,21.65,21.68,9000.0,20.9591,20.9881,20.9301,20.9591,9000.0
2011-11-03 15:20:00,21.69,21.69,21.68,21.68,4800.0,20.9688,20.9688,20.9591,20.9591,4800.0
2011-11-03 15:30:00,21.69,21.71,21.66,21.67,16200.0,20.9688,20.9881,20.9398,20.9494,16200.0
2011-11-03 15:40:00,21.65,21.7,21.64,21.67,63300.0,20.9301,20.9784,20.9204,20.9494,63300.0
2011-11-03 15:50:00,21.68,21.7,21.65,21.68,46200.0,20.9591,20.9784,20.9301,20.9591,46200.0
2011-11-04 09:30:00,21.38,21.52,21.38,21.5,9600.0,20.6691,20.8044,20.6691,20.7851,9600.0
2011-11-04 09:40:00,21.48,21.48,21.42,21.47,42000.0,20.7657,20.7657,20.7077,20.7561,42000.0
2011-11-04 09:50:00,21.48,21.48,21.36,21.36,18300.0,20.7657,20.7657,20.6497,20.6497,18300.0
2011-11-04 10:00:00,21.37,21.38,21.37,21.38,5400.0,20.6594,20.6691,20.6594,20.6691,5400.0
2011-11-04 10:10:00,21.43,21.48,21.43,21.48,3000.0,20.7174,20.7657,20.7174,20.7657,3000.0
2011-11-04 10:20:00,21.44,21.46,21.39,21.39,3000.0,20.7271,20.7464,20.6787,20.6787,3000.0
2011-11-04 10:30:00,21.37,21.37,21.3,21.3,3300.0,20.6594,20.6594,20.5917,20.5917,3300.0
2011-11-04 10:40:00,21.31,21.36,21.31,21.36,3900.0,20.6014,20.6497,20.6014,20.6497,3900.0
2011-11-04 10:50:00,21.32,21.35,21.32,21.35,3000.0,20.6111,20.6401,20.6111,20.6401,3000.0
2011-11-04 11:00:00,21.37,21.42,21.37,21.42,1200.0,20.6594,20.7077,20.6594,20.7077,1200.0
2011-11-04 11:10:00,21.42,21.45,21.39,21.39,6000.0,20.7077,20.7367,20.6787,20.6787,6000.0
2011-11-04 11:20:00,21.38,21.39,21.35,21.39,4200.0,20.6691,20.6787,20.6401,20.6787,4200.0
2011-11-04 11:30:00,21.39,21.41,21.39,21.41,1500.0,20.6787,20.6981,20.6787,20.6981,1500.0
2011-11-04 11:40:00,21.44,21.46,21.44,21.46,3900.0,20.7271,20.7464,20.7271,20.7464,3900.0
2011-11-04 11:50:00,21.46,21.49,21.45,21.48,18600.0,20.7464,20.7754,20.7367,20.7657,18600.0
2011-11-04 12:00:00,21.52,21.53,21.51,21.52,54000.0,20.8044,20.8141,20.7947,20.8044,54000.0
2011-11-04 12:10:00,21.52,21.56,21.51,21.52,31800.0,20.8044,20.8431,20.7947,20.8044,31800.0
2011-11-04 12:20:00,21.52,21.52,21.49,21.49,20700.0,20.8044,20.8044,20.7754,20.7754,20700.0
2011-11-04 12:30:00,21.46,21.46,21.42,21.42,5400.0,20.7464,20.7464,20.7077,20.7077,5400.0
2011-11-04 12:40:00,21.41,21.42,21.35,21.35,9900.0,20.6981,20.7077,20.6401,20.6401,9900.0
2011-11-04 12:50:00,21.38,21.43,21.38,21.43,4800.0,20.6691,20.7174,20.6691,20.7174,4800.0
2011-11-04 13:00:00,21.43,21.44,21.43,21.44,2700.0,20.7174,20.7271,20.7174,20.7271,2700.0
2011-11-04 13:10:00,21.45,21.51,21.45,21.51,5700.0,20.7367,20.7947,20.7367,20.7947,5700.0
2011-11-04 13:20:00,21.51,21.51,21.49,21.5,11100.0,20.7947,20.7947,20.7754,20.7851,11100.0
2011-11-04 13:30:00,21.48,21.5,21.48,21.48,68100.0,20.7657,20.7851,20.7657,20.7657,68100.0
2011-11-04 13:40:00,21.49,21.6,21.49,21.6,3000.0,20.7754,20.8817,20.7754,20.8817,3000.0
2011-11-04 13:50:00,21.57,21.57,21.49,21.5,31200.0,20.8527,20.8527,20.7754,20.7851,31200.0
2011-11-04 14:00:00,21.5,21.55,21.49,21.55,248700.0,20.7851,20.8334,20.7754,20.8334,248700.0
2011-11-04 14:10:00,21.56,21.62,21.54,21.62,88800.0,20.8431,20.9011,20.8237,20.9011,88800.0
2011-11-04 14:20:00,21.61,21.62,21.59,21.59,4200.0,20.8914,20.9011,20.8721,20.8721,4200.0
2011-11-04 14:30:00,21.58,21.58,21.52,21.52,2100.0,20.8624,20.8624,20.8044,20.8044,2100.0
2011-11-04 14:40:00,21.52,21.56,21.52,21.54,3600.0,20.8044,20.8431,20.8044,20.8237,3600.0
2011-11-04 14:50:00,21.53,21.53,21.51,21.51,2100.0,20.8141,20.8141,20.7947,20.7947,2100.0
2011-11-04 15:00:00,21.5,21.5,21.4,21.4,4200.0,20.7851,20.7851,20.6884,20.6884,4200.0
2011-11-04 15:10:00,21.39,21.45,21.39,21.45,4200.0,20.6787,20.7367,20.6787,20.7367,4200.0
2011-11-04 15:20:00,21.44,21.44,21.4,21.44,5400.0,20.7271,20.7271,20.6884,20.7271,5400.0
2011-11-04 15:30:00,21.44,21.48,21.43,21.44,9900.0,20.7271,20.7657,20.7174,20.7271,9900.0
2011-11-04 15:40:00,21.44,21.49,21.44,21.46,12900.0,20.7271,20.7754,20.7271,20.7464,12900.0
2011-11-04 15:50:00,21.46,21.46,21.41,21.42,22800.0,20.7464,20.7464,20.6981,20.7077,22800.0
2011-11-07 09:30:00,21.38,21.47,21.38,21.46,10200.0,20.6691,20.7561,20.6691,20.7464,10200.0
2011-11-07 09:40:00,21.49,21.49,21.41,21.48,14100.0,20.7754,20.7754,20.6981,20.7657,14100.0
2011-11-07 09:50:00,21.41,21.46,21.41,21.44,27600.0,20.6981,20.7464,20.6981,20.7271,27600.0
2011-11-07 10:00:00,21.44,21.44,21.29,21.36,22500.0,20.7271,20.7271,20.5821,20.6497,22500.0
2011-11-07 10:10:00,21.35,21.36,21.26,21.26,14100.0,20.6401,20.6497,20.5531,20.5531,14100.0
2011-11-07 10:20:00,21.27,21.27,21.21,21.26,15600.0,20.5627,20.5627,20.5047,20.5531,15600.0
2011-11-07 10:30:00,21.22,21.24,21.14,21.18,29700.0,20.5144,20.5337,20.437,20.4757,29700.0
2011-11-07 10:40:00,21.15,21.15,21.01,21.04,13500.0,20.4467,20.4467,20.3114,20.3404,13500.0
2011-11-07 10:50:00,21.05,21.06,20.95,20.98,45600.0,20.35,20.3597,20.2534,20.2824,45600.0
2011-11-07 11:00:00,20.93,21.01,20.93,20.99,6900.0,20.234,20.3114,20.234,20.292,6900.0
2011-11-07 11:10:00,20.98,21.03,20.98,21.02,3000.0,20.2824,20.3307,20.2824,20.321,3000.0
2011-11-07 11:20:00,21.01,21.01,20.96,20.97,9900.0,20.3114,20.3114,20.263,20.2727,9900.0
2011-11-07 11:30:00,20.96,20.97,20.93,20.97,9600.0,20.263,20.2727,20.234,20.2727,9600.0
2011-11-07 11:40:00,20.96,20.96,20.91,20.93,53400.0,20.263,20.263,20.2147,20.234,53400.0
2011-11-07 11:50:00,20.93,20.94,20.9,20.91,8400.0,20.234,20.2437,20.205,20.2147,8400.0
2011-11-07 12:00:00,20.92,20.95,20.92,20.93,16800.0,20.2244,20.2534,20.2244,20.234,16800.0
2011-11-07 12:10:00,20.93,20.94,20.82,20.82,10800.0,20.234,20.2437,20.1277,20.1277,10800.0
2011-11-07 12:20:00,20.82,20.85,20.81,20.85,8400.0,20.1277,20.1567,20.118,20.1567,8400.0
2011-11-07 12:30:00,20.81,20.84,20.79,20.84,55500.0,20.118,20.147,20.0987,20.147,55500.0
2011-11-07 12:40:00,20.86,20.88,20.86,20.87,3900.0,20.1664,20.1857,20.1664,20.176,3900.0
2011-11-07 12:50:00,20.89,20.9,20.88,20.9,24000.0,20.1954,20.205,20.1857,20.205,24000.0
2011-11-07 13:00:00,20.9,20.9,20.88,20.9,8700.0,20.205,20.205,20.1857,20.205,8700.0
2011-11-07 13:10:00,20.92,20.99,20.92,20.99,7200.0,20.2244,20.292,20.2244,20.292,7200.0
2011-11-07 13:20:00,21.0,21.01,20.99,21.01,6300.0,20.3017,20.3114,20.292,20.3114,6300.0
2011-11-07 13:30:00,20.99,21.01,20.99,21.0,3300.0,20.292,20.3114,20.292,20.3017,3300.0
2011-11-07 13:40:00,20.99,21.0,20.97,20.97,4800.0,20.292,20.3017,20.2727,20.2727,4800.0
2011-11-07 13:50:00,20.98,21.08,20.97,21.08,17100.0,20.2824,20.379,20.2727,20.379,17100.0
2011-11-07 14:00:00,21.08,21.13,21.06,21.08,17100.0,20.379,20.4274,20.3597,20.379,17100.0
2011-11-07 14:10:00,21.08,21.13,21.07,21.11,54000.0,20.379,20.4274,20.3694,20.408,54000.0
2011-11-07 14:20:00,21.11,21.17,21.11,21.16,34800.0,20.408,20.466,20.408,20.4564,34800.0
2011-11-07 14:30:00,21.14,21.18,21.12,21.18,118500.0,20.437,20.4757,20.4177,20.4757,118500.0
2011-11-07 14:40:00,21.15,21.15,21.13,21.14,2700.0,20.4467,20.4467,20.4274,20.437,2700.0
2011-11-07 14:50:00,21.14,21.2,21.13,21.19,9900.0,20.437,20.495,20.4274,20.4854,9900.0
2011-11-07 15:00:00,21.2,21.21,21.18,21.21,37200.0,20.495,20.5047,20.4757,20.5047,37200.0
2011-11-07 15:10:00,21.2,21.24,21.17,21.17,6900.0,20.495,20.5337,20.466,20.466,6900.0
2011-11-07 15:20:00,21.17,21.22,21.15,21.15,57300.0,20.466,20.5144,20.4467,20.4467,57300.0
2011-11-07 15:30:00,21.15,21.24,21.15,21.23,97800.0,20.4467,20.5337,20.4467,20.5241,97800.0
2011-11-07 15:40:00,21.23,21.23,21.18,21.22,18600.0,20.5241,20.5241,20.4757,20.5144,18600.0
2011-11-07 15:50:00,21.2,21.24,21.19,21.19,62400.0,20.495,20.5337,20.4854,20.4854,62400.0
2011-11-08 09:30:00,21.19,21.19,21.0,21.0,15000.0,20.4854,20.4854,20.3017,20.3017,15000.0
2011-11-08 09:40:00,21.02,21.08,21.0,21.0,8700.0,20.321,20.379,20.3017,20.3017,8700.0
2011-11-08 09:50:00,21.0,21.07,20.93,21.05,46200.0,20.3017,20.3694,20.234,20.35,46200.0
2011-11-08 10:00:00,21.08,21.09,21.01,21.02,8400.0,20.379,20.3887,20.3114,20.321,8400.0
2011-11-08 10:10:00,21.0,21.0,20.92,21.0,8100.0,20.3017,20.3017,20.2244,20.3017,8100.0
2011-11-08 10:20:00,21.0,21.0,20.85,20.87,6000.0,20.3017,20.3017,20.1567,20.176,6000.0
2011-11-08 10:30:00,20.86,20.86,20.82,20.82,2700.0,20.1664,20.1664,20.1277,20.1277,2700.0
2011-11-08 10:40:00,20.84,20.93,20.84,20.93,5100.0,20.147,20.234,20.147,20.234,5100.0
2011-11-08 10:50:00,20.92,20.92,20.83,20.88,2700.0,20.2244,20.2244,20.1374,20.1857,2700.0
2011-11-08 11:00:00,20.83,20.88,20.75,20.76,8400.0,20.1374,20.1857,20.06,20.0697,8400.0
2011-11-08 11:10:00,20.75,20.75,20.74,20.75,47400.0,20.06,20.06,20.0503,20.06,47400.0
2011-11-08 11:20:00,20.7,20.71,20.64,20.71,18300.0,20.0117,20.0213,19.9537,20.0213,18300.0
2011-11-08 11:30:00,20.7,20.73,20.7,20.73,1500.0,20.0117,20.0407,20.0117,20.0407,1500.0
2011-11-08 11:40:00,20.7,20.76,20.7,20.76,4500.0,20.0117,20.0697,20.0117,20.0697,4500.0
2011-11-08 11:50:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-11-08 12:00:00,20.72,20.73,20.7,20.73,2100.0,20.031,20.0407,20.0117,20.0407,2100.0
2011-11-08 12:10:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-11-08 12:20:00,20.79,20.8,20.77,20.77,900.0,20.0987,20.1084,20.0793,20.0793,900.0
2011-11-08 12:30:00,20.78,20.81,20.78,20.8,4500.0,20.089,20.118,20.089,20.1084,4500.0
2011-11-08 12:40:00,20.81,20.81,20.77,20.77,1500.0,20.118,20.118,20.0793,20.0793,1500.0
2011-11-08 12:50:00,20.77,20.8,20.76,20.8,1500.0,20.0793,20.1084,20.0697,20.1084,1500.0
2011-11-08 13:00:00,20.8,20.85,20.8,20.81,81000.0,20.1084,20.1567,20.1084,20.118,81000.0
2011-11-08 13:10:00,20.8,20.81,20.78,20.79,4800.0,20.1084,20.118,20.089,20.0987,4800.0
2011-11-08 13:20:00,20.78,20.86,20.78,20.85,33000.0,20.089,20.1664,20.089,20.1567,33000.0
2011-11-08 13:30:00,20.85,20.88,20.83,20.88,6000.0,20.1567,20.1857,20.1374,20.1857,6000.0
2011-11-08 13:40:00,20.89,20.98,20.88,20.97,15000.0,20.1954,20.2824,20.1857,20.2727,15000.0
2011-11-08 13:50:00,20.99,21.0,20.97,20.98,147300.0,20.292,20.3017,20.2727,20.2824,147300.0
2011-11-08 14:00:00,20.98,20.99,20.92,20.94,55200.0,20.2824,20.292,20.2244,20.2437,55200.0
2011-11-08 14:10:00,20.93,20.98,20.93,20.94,4800.0,20.234,20.2824,20.234,20.2437,4800.0
2011-11-08 14:20:00,20.93,21.02,20.92,21.02,11400.0,20.234,20.321,20.2244,20.321,11400.0
2011-11-08 14:30:00,21.04,21.05,21.01,21.02,21000.0,20.3404,20.35,20.3114,20.321,21000.0
2011-11-08 14:40:00,21.01,21.04,21.01,21.02,4500.0,20.3114,20.3404,20.3114,20.321,4500.0
2011-11-08 14:50:00,21.01,21.03,20.99,21.02,6900.0,20.3114,20.3307,20.292,20.321,6900.0
2011-11-08 15:00:00,21.0,21.0,20.94,21.0,70200.0,20.3017,20.3017,20.2437,20.3017,70200.0
2011-11-08 15:10:00,21.01,21.06,21.0,21.06,5400.0,20.3114,20.3597,20.3017,20.3597,5400.0
2011-11-08 15:20:00,21.05,21.05,21.01,21.02,8100.0,20.35,20.35,20.3114,20.321,8100.0
2011-11-08 15:30:00,21.02,21.05,21.01,21.04,10200.0,20.321,20.35,20.3114,20.3404,10200.0
2011-11-08 15:40:00,21.04,21.04,20.98,21.02,9300.0,20.3404,20.3404,20.2824,20.321,9300.0
2011-11-08 15:50:00,21.0,21.04,21.0,21.01,30300.0,20.3017,20.3404,20.3017,20.3114,30300.0
2011-11-09 09:30:00,20.62,20.66,20.52,20.65,23700.0,19.9343,19.973,19.8377,19.9633,23700.0
2011-11-09 09:40:00,20.63,20.68,20.63,20.66,4500.0,19.944,19.9923,19.944,19.973,4500.0
2011-11-09 09:50:00,20.63,20.63,20.52,20.6,15000.0,19.944,19.944,19.8377,19.915,15000.0
2011-11-09 10:00:00,20.62,20.64,20.61,20.63,5100.0,19.9343,19.9537,19.9247,19.944,5100.0
2011-11-09 10:10:00,20.63,20.7,20.63,20.66,4500.0,19.944,20.0117,19.944,19.973,4500.0
2011-11-09 10:20:00,20.67,20.68,20.62,20.62,9600.0,19.9827,19.9923,19.9343,19.9343,9600.0
2011-11-09 10:30:00,20.64,20.64,20.56,20.56,11400.0,19.9537,19.9537,19.8763,19.8763,11400.0
2011-11-09 10:40:00,20.58,20.68,20.56,20.68,6900.0,19.8957,19.9923,19.8763,19.9923,6900.0
2011-11-09 10:50:00,20.67,20.7,20.66,20.67,7500.0,19.9827,20.0117,19.973,19.9827,7500.0
2011-11-09 11:00:00,20.69,20.74,20.67,20.73,10500.0,20.002,20.0503,19.9827,20.0407,10500.0
2011-11-09 11:10:00,20.72,20.79,20.72,20.78,9600.0,20.031,20.0987,20.031,20.089,9600.0
2011-11-09 11:20:00,20.78,20.8,20.73,20.73,5400.0,20.089,20.1084,20.0407,20.0407,5400.0
2011-11-09 11:30:00,20.72,20.77,20.72,20.76,4800.0,20.031,20.0793,20.031,20.0697,4800.0
2011-11-09 11:40:00,20.75,20.78,20.74,20.78,7800.0,20.06,20.089,20.0503,20.089,7800.0
2011-11-09 11:50:00,20.79,20.81,20.76,20.76,6900.0,20.0987,20.118,20.0697,20.0697,6900.0
2011-11-09 12:00:00,20.77,20.77,20.73,20.74,11700.0,20.0793,20.0793,20.0407,20.0503,11700.0
2011-11-09 12:10:00,20.73,20.77,20.73,20.76,6000.0,20.0407,20.0793,20.0407,20.0697,6000.0
2011-11-09 12:20:00,20.76,20.78,20.71,20.71,6300.0,20.0697,20.089,20.0213,20.0213,6300.0
2011-11-09 12:30:00,20.71,20.72,20.69,20.69,33300.0,20.0213,20.031,20.002,20.002,33300.0
2011-11-09 12:40:00,20.69,20.7,20.66,20.67,225600.0,20.002,20.0117,19.973,19.9827,225600.0
2011-11-09 12:50:00,20.67,20.67,20.65,20.66,5700.0,19.9827,19.9827,19.9633,19.973,5700.0
2011-11-09 13:00:00,20.65,20.68,20.64,20.67,61500.0,19.9633,19.9923,19.9537,19.9827,61500.0
2011-11-09 13:10:00,20.64,20.64,20.59,20.59,13500.0,19.9537,19.9537,19.9053,19.9053,13500.0
2011-11-09 13:20:00,20.59,20.61,20.58,20.58,35100.0,19.9053,19.9247,19.8957,19.8957,35100.0
2011-11-09 13:30:00,20.58,20.59,20.57,20.59,6000.0,19.8957,19.9053,19.886,19.9053,6000.0
2011-11-09 13:40:00,20.57,20.58,20.56,20.56,5400.0,19.886,19.8957,19.8763,19.8763,5400.0
2011-11-09 13:50:00,20.53,20.53,20.44,20.47,4500.0,19.8473,19.8473,19.7603,19.7893,4500.0
2011-11-09 14:00:00,20.46,20.46,20.37,20.37,1200.0,19.7797,19.7797,19.6926,19.6926,1200.0
2011-11-09 14:10:00,20.39,20.45,20.39,20.44,28800.0,19.712,19.77,19.712,19.7603,28800.0
2011-11-09 14:20:00,20.38,20.38,20.33,20.36,8100.0,19.7023,19.7023,19.654,19.683,8100.0
2011-11-09 14:30:00,20.4,20.42,20.37,20.4,7200.0,19.7217,19.741,19.6926,19.7217,7200.0
2011-11-09 14:40:00,20.41,20.44,20.35,20.43,9300.0,19.7313,19.7603,19.6733,19.7507,9300.0
2011-11-09 14:50:00,20.43,20.45,20.42,20.44,3300.0,19.7507,19.77,19.741,19.7603,3300.0
2011-11-09 15:00:00,20.42,20.48,20.42,20.46,11400.0,19.741,19.799,19.741,19.7797,11400.0
2011-11-09 15:10:00,20.47,20.47,20.41,20.45,8400.0,19.7893,19.7893,19.7313,19.77,8400.0
2011-11-09 15:20:00,20.47,20.52,20.46,20.46,7800.0,19.7893,19.8377,19.7797,19.7797,7800.0
2011-11-09 15:30:00,20.45,20.45,20.39,20.39,8100.0,19.77,19.77,19.712,19.712,8100.0
2011-11-09 15:40:00,20.38,20.41,20.35,20.37,16800.0,19.7023,19.7313,19.6733,19.6926,16800.0
2011-11-09 15:50:00,20.35,20.4,20.33,20.34,32700.0,19.6733,19.7217,19.654,19.6636,32700.0
2011-11-10 09:30:00,20.59,20.65,20.47,20.47,6900.0,19.9053,19.9633,19.7893,19.7893,6900.0
2011-11-10 09:40:00,20.47,20.47,20.41,20.42,3600.0,19.7893,19.7893,19.7313,19.741,3600.0
2011-11-10 09:50:00,20.42,20.42,20.35,20.37,4200.0,19.741,19.741,19.6733,19.6926,4200.0
2011-11-10 10:00:00,20.33,20.37,20.29,20.35,36300.0,19.654,19.6926,19.6153,19.6733,36300.0
2011-11-10 10:10:00,20.29,20.32,20.23,20.24,51000.0,19.6153,19.6443,19.5573,19.567,51000.0
2011-11-10 10:20:00,20.2,20.22,20.17,20.18,34500.0,19.5283,19.5476,19.4993,19.509,34500.0
2011-11-10 10:30:00,20.17,20.17,20.07,20.07,5400.0,19.4993,19.4993,19.4026,19.4026,5400.0
2011-11-10 10:40:00,20.11,20.12,20.04,20.04,24900.0,19.4413,19.451,19.3736,19.3736,24900.0
2011-11-10 10:50:00,20.05,20.11,20.05,20.07,14700.0,19.3833,19.4413,19.3833,19.4026,14700.0
2011-11-10 11:00:00,20.17,20.21,20.17,20.2,1800.0,19.4993,19.538,19.4993,19.5283,1800.0
2011-11-10 11:10:00,20.2,20.2,20.15,20.15,2400.0,19.5283,19.5283,19.48,19.48,2400.0
2011-11-10 11:20:00,20.14,20.19,20.14,20.17,1500.0,19.4703,19.5186,19.4703,19.4993,1500.0
2011-11-10 11:30:00,20.17,20.2,20.16,20.18,3900.0,19.4993,19.5283,19.4896,19.509,3900.0
2011-11-10 11:40:00,20.23,20.27,20.23,20.27,6300.0,19.5573,19.596,19.5573,19.596,6300.0
2011-11-10 11:50:00,20.27,20.27,20.26,20.27,2400.0,19.596,19.596,19.5863,19.596,2400.0
2011-11-10 12:00:00,20.28,20.29,20.27,20.27,2100.0,19.6056,19.6153,19.596,19.596,2100.0
2011-11-10 12:10:00,20.26,20.3,20.26,20.29,1800.0,19.5863,19.625,19.5863,19.6153,1800.0
2011-11-10 12:20:00,20.3,20.31,20.28,20.28,2400.0,19.625,19.6346,19.6056,19.6056,2400.0
2011-11-10 12:30:00,20.27,20.27,20.19,20.21,2700.0,19.596,19.596,19.5186,19.538,2700.0
2011-11-10 12:40:00,20.21,20.26,20.21,20.26,4800.0,19.538,19.5863,19.538,19.5863,4800.0
2011-11-10 12:50:00,20.27,20.29,20.25,20.26,3900.0,19.596,19.6153,19.5766,19.5863,3900.0
2011-11-10 13:00:00,20.26,20.29,20.25,20.27,8100.0,19.5863,19.6153,19.5766,19.596,8100.0
2011-11-10 13:10:00,20.28,20.34,20.28,20.33,6000.0,19.6056,19.6636,19.6056,19.654,6000.0
2011-11-10 13:20:00,20.35,20.35,20.26,20.26,21000.0,19.6733,19.6733,19.5863,19.5863,21000.0
2011-11-10 13:30:00,20.28,20.32,20.28,20.32,4800.0,19.6056,19.6443,19.6056,19.6443,4800.0
2011-11-10 13:40:00,20.3,20.32,20.26,20.26,7500.0,19.625,19.6443,19.5863,19.5863,7500.0
2011-11-10 13:50:00,20.27,20.33,20.26,20.32,6900.0,19.596,19.654,19.5863,19.6443,6900.0
2011-11-10 14:00:00,20.31,20.31,20.22,20.23,20400.0,19.6346,19.6346,19.5476,19.5573,20400.0
2011-11-10 14:10:00,20.24,20.3,20.24,20.28,6000.0,19.567,19.625,19.567,19.6056,6000.0
2011-11-10 14:20:00,20.28,20.3,20.24,20.25,21900.0,19.6056,19.625,19.567,19.5766,21900.0
2011-11-10 14:30:00,20.25,20.26,20.23,20.24,13500.0,19.5766,19.5863,19.5573,19.567,13500.0
2011-11-10 14:40:00,20.23,20.27,20.23,20.23,13200.0,19.5573,19.596,19.5573,19.5573,13200.0
2011-11-10 14:50:00,20.24,20.24,20.19,20.19,6600.0,19.567,19.567,19.5186,19.5186,6600.0
2011-11-10 15:00:00,20.18,20.23,20.17,20.17,9000.0,19.509,19.5573,19.4993,19.4993,9000.0
2011-11-10 15:10:00,20.18,20.2,20.17,20.18,26700.0,19.509,19.5283,19.4993,19.509,26700.0
2011-11-10 15:20:00,20.19,20.29,20.17,20.28,25800.0,19.5186,19.6153,19.4993,19.6056,25800.0
2011-11-10 15:30:00,20.28,20.28,20.18,20.22,35700.0,19.6056,19.6056,19.509,19.5476,35700.0
2011-11-10 15:40:00,20.22,20.24,20.19,20.24,21900.0,19.5476,19.567,19.5186,19.567,21900.0
2011-11-10 15:50:00,20.23,20.26,20.22,20.23,52500.0,19.5573,19.5863,19.5476,19.5573,52500.0
2011-11-11 09:30:00,20.42,20.42,20.38,20.38,12300.0,19.741,19.741,19.7023,19.7023,12300.0
2011-11-11 09:40:00,20.42,20.47,20.4,20.4,3600.0,19.741,19.7893,19.7217,19.7217,3600.0
2011-11-11 09:50:00,20.38,20.46,20.38,20.46,5400.0,19.7023,19.7797,19.7023,19.7797,5400.0
2011-11-11 10:00:00,20.47,20.51,20.47,20.51,3900.0,19.7893,19.828,19.7893,19.828,3900.0
2011-11-11 10:10:00,20.57,20.59,20.57,20.57,40200.0,19.886,19.9053,19.886,19.886,40200.0
2011-11-11 10:20:00,20.57,20.59,20.57,20.59,1200.0,19.886,19.9053,19.886,19.9053,1200.0
2011-11-11 10:30:00,20.63,20.67,20.63,20.67,6600.0,19.944,19.9827,19.944,19.9827,6600.0
2011-11-11 10:40:00,20.61,20.66,20.61,20.66,2100.0,19.9247,19.973,19.9247,19.973,2100.0
2011-11-11 10:50:00,20.63,20.68,20.63,20.66,4500.0,19.944,19.9923,19.944,19.973,4500.0
2011-11-11 11:00:00,20.67,20.67,20.64,20.64,3600.0,19.9827,19.9827,19.9537,19.9537,3600.0
2011-11-11 11:10:00,20.62,20.63,20.59,20.63,21600.0,19.9343,19.944,19.9053,19.944,21600.0
2011-11-11 11:20:00,20.63,20.63,20.61,20.61,1200.0,19.944,19.944,19.9247,19.9247,1200.0
2011-11-11 11:30:00,20.6,20.6,20.58,20.59,3300.0,19.915,19.915,19.8957,19.9053,3300.0
2011-11-11 11:40:00,20.57,20.63,20.56,20.62,6600.0,19.886,19.944,19.8763,19.9343,6600.0
2011-11-11 11:50:00,20.6,20.61,20.6,20.61,18900.0,19.915,19.9247,19.915,19.9247,18900.0
2011-11-11 12:00:00,20.62,20.66,20.62,20.65,4500.0,19.9343,19.973,19.9343,19.9633,4500.0
2011-11-11 12:10:00,20.65,20.67,20.65,20.67,5100.0,19.9633,19.9827,19.9633,19.9827,5100.0
2011-11-11 12:20:00,20.65,20.65,20.61,20.62,4500.0,19.9633,19.9633,19.9247,19.9343,4500.0
2011-11-11 12:30:00,20.62,20.62,20.61,20.62,1500.0,19.9343,19.9343,19.9247,19.9343,1500.0
2011-11-11 12:40:00,20.63,20.66,20.63,20.66,19500.0,19.944,19.973,19.944,19.973,19500.0
2011-11-11 12:50:00,20.66,20.68,20.66,20.68,9600.0,19.973,19.9923,19.973,19.9923,9600.0
2011-11-11 13:00:00,20.68,20.72,20.68,20.71,3900.0,19.9923,20.031,19.9923,20.0213,3900.0
2011-11-11 13:10:00,20.72,20.72,20.69,20.69,8100.0,20.031,20.031,20.002,20.002,8100.0
2011-11-11 13:20:00,20.69,20.69,20.69,20.69,6600.0,20.002,20.002,20.002,20.002,6600.0
2011-11-11 13:30:00,20.68,20.68,20.68,20.68,1200.0,19.9923,19.9923,19.9923,19.9923,1200.0
2011-11-11 13:40:00,20.69,20.7,20.69,20.7,11100.0,20.002,20.0117,20.002,20.0117,11100.0
2011-11-11 13:50:00,20.69,20.69,20.65,20.66,33900.0,20.002,20.002,19.9633,19.973,33900.0
2011-11-11 14:00:00,20.66,20.7,20.66,20.7,3900.0,19.973,20.0117,19.973,20.0117,3900.0
2011-11-11 14:10:00,20.71,20.72,20.71,20.71,8700.0,20.0213,20.031,20.0213,20.0213,8700.0
2011-11-11 14:20:00,20.71,20.71,20.7,20.7,3300.0,20.0213,20.0213,20.0117,20.0117,3300.0
2011-11-11 14:30:00,20.7,20.71,20.69,20.69,5100.0,20.0117,20.0213,20.002,20.002,5100.0
2011-11-11 14:40:00,20.7,20.7,20.66,20.66,6300.0,20.0117,20.0117,19.973,19.973,6300.0
2011-11-11 14:50:00,20.67,20.67,20.63,20.66,6300.0,19.9827,19.9827,19.944,19.973,6300.0
2011-11-11 15:00:00,20.64,20.66,20.64,20.65,6300.0,19.9537,19.973,19.9537,19.9633,6300.0
2011-11-11 15:10:00,20.64,20.68,20.63,20.67,8700.0,19.9537,19.9923,19.944,19.9827,8700.0
2011-11-11 15:20:00,20.67,20.68,20.64,20.68,13800.0,19.9827,19.9923,19.9537,19.9923,13800.0
2011-11-11 15:30:00,20.69,20.71,20.67,20.68,24900.0,20.002,20.0213,19.9827,19.9923,24900.0
2011-11-11 15:40:00,20.67,20.67,20.65,20.67,9600.0,19.9827,19.9827,19.9633,19.9827,9600.0
2011-11-11 15:50:00,20.68,20.69,20.67,20.67,53400.0,19.9923,20.002,19.9827,19.9827,53400.0
2011-11-14 09:30:00,20.46,20.67,20.46,20.67,14100.0,19.7797,19.9827,19.7797,19.9827,14100.0
2011-11-14 09:40:00,20.69,20.69,20.61,20.62,5100.0,20.002,20.002,19.9247,19.9343,5100.0
2011-11-14 09:50:00,20.61,20.67,20.6,20.67,2700.0,19.9247,19.9827,19.915,19.9827,2700.0
2011-11-14 10:00:00,20.67,20.73,20.66,20.72,18000.0,19.9827,20.0407,19.973,20.031,18000.0
2011-11-14 10:10:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-11-14 10:20:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-11-14 10:30:00,20.65,20.66,20.59,20.6,4800.0,19.9633,19.973,19.9053,19.915,4800.0
2011-11-14 10:40:00,20.61,20.61,20.56,20.59,16200.0,19.9247,19.9247,19.8763,19.9053,16200.0
2011-11-14 10:50:00,20.61,20.63,20.61,20.63,900.0,19.9247,19.944,19.9247,19.944,900.0
2011-11-14 11:00:00,20.63,20.67,20.63,20.67,900.0,19.944,19.9827,19.944,19.9827,900.0
2011-11-14 11:10:00,20.64,20.65,20.62,20.65,4800.0,19.9537,19.9633,19.9343,19.9633,4800.0
2011-11-14 11:20:00,20.65,20.67,20.64,20.64,3000.0,19.9633,19.9827,19.9537,19.9537,3000.0
2011-11-14 11:30:00,20.65,20.68,20.65,20.68,3600.0,19.9633,19.9923,19.9633,19.9923,3600.0
2011-11-14 11:40:00,20.65,20.65,20.62,20.63,2700.0,19.9633,19.9633,19.9343,19.944,2700.0
2011-11-14 11:50:00,20.65,20.66,20.59,20.6,3900.0,19.9633,19.973,19.9053,19.915,3900.0
2011-11-14 12:00:00,20.62,20.62,20.59,20.59,1200.0,19.9343,19.9343,19.9053,19.9053,1200.0
2011-11-14 12:10:00,20.61,20.62,20.6,20.62,2400.0,19.9247,19.9343,19.915,19.9343,2400.0
2011-11-14 12:20:00,20.59,20.59,20.55,20.55,2100.0,19.9053,19.9053,19.8667,19.8667,2100.0
2011-11-14 12:30:00,20.56,20.59,20.55,20.59,3600.0,19.8763,19.9053,19.8667,19.9053,3600.0
2011-11-14 12:40:00,20.58,20.58,20.58,20.58,1500.0,19.8957,19.8957,19.8957,19.8957,1500.0
2011-11-14 12:50:00,20.59,20.6,20.58,20.6,1200.0,19.9053,19.915,19.8957,19.915,1200.0
2011-11-14 13:00:00,20.6,20.6,20.56,20.57,2100.0,19.915,19.915,19.8763,19.886,2100.0
2011-11-14 13:10:00,20.56,20.58,20.56,20.58,3300.0,19.8763,19.8957,19.8763,19.8957,3300.0
2011-11-14 13:20:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2011-11-14 13:30:00,20.62,20.65,20.6,20.65,3000.0,19.9343,19.9633,19.915,19.9633,3000.0
2011-11-14 13:40:00,20.65,20.65,20.63,20.64,4200.0,19.9633,19.9633,19.944,19.9537,4200.0
2011-11-14 13:50:00,20.63,20.64,20.62,20.64,3000.0,19.944,19.9537,19.9343,19.9537,3000.0
2011-11-14 14:00:00,20.63,20.67,20.63,20.66,3300.0,19.944,19.9827,19.944,19.973,3300.0
2011-11-14 14:10:00,20.68,20.69,20.67,20.67,9900.0,19.9923,20.002,19.9827,19.9827,9900.0
2011-11-14 14:20:00,20.67,20.68,20.64,20.64,34500.0,19.9827,19.9923,19.9537,19.9537,34500.0
2011-11-14 14:30:00,20.64,20.65,20.64,20.64,1800.0,19.9537,19.9633,19.9537,19.9537,1800.0
2011-11-14 14:40:00,20.64,20.66,20.64,20.64,6900.0,19.9537,19.973,19.9537,19.9537,6900.0
2011-11-14 14:50:00,20.64,20.65,20.56,20.57,6600.0,19.9537,19.9633,19.8763,19.886,6600.0
2011-11-14 15:00:00,20.56,20.61,20.56,20.61,8100.0,19.8763,19.9247,19.8763,19.9247,8100.0
2011-11-14 15:10:00,20.61,20.62,20.57,20.57,10200.0,19.9247,19.9343,19.886,19.886,10200.0
2011-11-14 15:20:00,20.58,20.63,20.58,20.62,7800.0,19.8957,19.944,19.8957,19.9343,7800.0
2011-11-14 15:30:00,20.62,20.64,20.6,20.61,18900.0,19.9343,19.9537,19.915,19.9247,18900.0
2011-11-14 15:40:00,20.62,20.66,20.62,20.64,23400.0,19.9343,19.973,19.9343,19.9537,23400.0
2011-11-14 15:50:00,20.65,20.65,20.61,20.62,32100.0,19.9633,19.9633,19.9247,19.9343,32100.0
2011-11-15 09:30:00,20.53,20.59,20.47,20.59,5700.0,19.8473,19.9053,19.7893,19.9053,5700.0
2011-11-15 09:40:00,20.56,20.61,20.54,20.57,3600.0,19.8763,19.9247,19.857,19.886,3600.0
2011-11-15 09:50:00,20.56,20.59,20.56,20.59,1200.0,19.8763,19.9053,19.8763,19.9053,1200.0
2011-11-15 10:00:00,20.54,20.54,20.52,20.52,600.0,19.857,19.857,19.8377,19.8377,600.0
2011-11-15 10:10:00,20.45,20.45,20.43,20.44,3600.0,19.77,19.77,19.7507,19.7603,3600.0
2011-11-15 10:20:00,20.45,20.48,20.45,20.48,5100.0,19.77,19.799,19.77,19.799,5100.0
2011-11-15 10:30:00,20.46,20.51,20.44,20.46,8100.0,19.7797,19.828,19.7603,19.7797,8100.0
2011-11-15 10:40:00,20.45,20.49,20.43,20.43,15000.0,19.77,19.8087,19.7507,19.7507,15000.0
2011-11-15 10:50:00,20.44,20.45,20.4,20.4,6900.0,19.7603,19.77,19.7217,19.7217,6900.0
2011-11-15 11:00:00,20.39,20.44,20.39,20.42,3300.0,19.712,19.7603,19.712,19.741,3300.0
2011-11-15 11:10:00,20.42,20.45,20.39,20.39,8700.0,19.741,19.77,19.712,19.712,8700.0
2011-11-15 11:20:00,20.38,20.42,20.38,20.42,3000.0,19.7023,19.741,19.7023,19.741,3000.0
2011-11-15 11:30:00,20.41,20.41,20.37,20.37,3600.0,19.7313,19.7313,19.6926,19.6926,3600.0
2011-11-15 11:40:00,20.4,20.41,20.4,20.41,1200.0,19.7217,19.7313,19.7217,19.7313,1200.0
2011-11-15 11:50:00,20.39,20.46,20.39,20.45,13800.0,19.712,19.7797,19.712,19.77,13800.0
2011-11-15 12:00:00,20.43,20.51,20.43,20.49,2700.0,19.7507,19.828,19.7507,19.8087,2700.0
2011-11-15 12:10:00,20.45,20.49,20.45,20.47,4500.0,19.77,19.8087,19.77,19.7893,4500.0
2011-11-15 12:20:00,20.5,20.55,20.49,20.52,5700.0,19.8183,19.8667,19.8087,19.8377,5700.0
2011-11-15 12:30:00,20.54,20.64,20.54,20.62,8400.0,19.857,19.9537,19.857,19.9343,8400.0
2011-11-15 12:40:00,20.61,20.61,20.55,20.56,7200.0,19.9247,19.9247,19.8667,19.8763,7200.0
2011-11-15 12:50:00,20.54,20.6,20.54,20.6,2100.0,19.857,19.915,19.857,19.915,2100.0
2011-11-15 13:00:00,20.6,20.64,20.57,20.57,8400.0,19.915,19.9537,19.886,19.886,8400.0
2011-11-15 13:10:00,20.61,20.62,20.57,20.57,10800.0,19.9247,19.9343,19.886,19.886,10800.0
2011-11-15 13:20:00,20.59,20.63,20.59,20.61,3600.0,19.9053,19.944,19.9053,19.9247,3600.0
2011-11-15 13:30:00,20.63,20.69,20.63,20.68,23400.0,19.944,20.002,19.944,19.9923,23400.0
2011-11-15 13:40:00,20.68,20.68,20.67,20.68,2100.0,19.9923,19.9923,19.9827,19.9923,2100.0
2011-11-15 13:50:00,20.69,20.69,20.66,20.67,2700.0,20.002,20.002,19.973,19.9827,2700.0
2011-11-15 14:00:00,20.67,20.67,20.66,20.67,2100.0,19.9827,19.9827,19.973,19.9827,2100.0
2011-11-15 14:10:00,20.69,20.7,20.66,20.66,5700.0,20.002,20.0117,19.973,19.973,5700.0
2011-11-15 14:20:00,20.67,20.68,20.65,20.67,10800.0,19.9827,19.9923,19.9633,19.9827,10800.0
2011-11-15 14:30:00,20.67,20.68,20.66,20.67,3600.0,19.9827,19.9923,19.973,19.9827,3600.0
2011-11-15 14:40:00,20.68,20.7,20.68,20.68,9000.0,19.9923,20.0117,19.9923,19.9923,9000.0
2011-11-15 14:50:00,20.69,20.7,20.67,20.67,6900.0,20.002,20.0117,19.9827,19.9827,6900.0
2011-11-15 15:00:00,20.69,20.71,20.68,20.68,7800.0,20.002,20.0213,19.9923,19.9923,7800.0
2011-11-15 15:10:00,20.68,20.71,20.68,20.68,10800.0,19.9923,20.0213,19.9923,19.9923,10800.0
2011-11-15 15:20:00,20.69,20.72,20.69,20.71,6300.0,20.002,20.031,20.002,20.0213,6300.0
2011-11-15 15:30:00,20.73,20.73,20.67,20.67,18900.0,20.0407,20.0407,19.9827,19.9827,18900.0
2011-11-15 15:40:00,20.67,20.7,20.67,20.67,7500.0,19.9827,20.0117,19.9827,19.9827,7500.0
2011-11-15 15:50:00,20.69,20.69,20.63,20.63,14700.0,20.002,20.002,19.944,19.944,14700.0
2011-11-16 09:30:00,20.41,20.43,20.38,20.41,55800.0,19.7313,19.7507,19.7023,19.7313,55800.0
2011-11-16 09:40:00,20.48,20.49,20.43,20.44,14100.0,19.799,19.8087,19.7507,19.7603,14100.0
2011-11-16 09:50:00,20.49,20.49,20.47,20.47,8100.0,19.8087,19.8087,19.7893,19.7893,8100.0
2011-11-16 10:00:00,20.49,20.52,20.42,20.42,11400.0,19.8087,19.8377,19.741,19.741,11400.0
2011-11-16 10:10:00,20.44,20.49,20.44,20.49,4200.0,19.7603,19.8087,19.7603,19.8087,4200.0
2011-11-16 10:20:00,20.47,20.48,20.43,20.43,5400.0,19.7893,19.799,19.7507,19.7507,5400.0
2011-11-16 10:30:00,20.45,20.47,20.45,20.47,1500.0,19.77,19.7893,19.77,19.7893,1500.0
2011-11-16 10:40:00,20.46,20.53,20.46,20.53,3300.0,19.7797,19.8473,19.7797,19.8473,3300.0
2011-11-16 10:50:00,20.53,20.53,20.53,20.53,2100.0,19.8473,19.8473,19.8473,19.8473,2100.0
2011-11-16 11:00:00,20.52,20.57,20.52,20.57,2100.0,19.8377,19.886,19.8377,19.886,2100.0
2011-11-16 11:10:00,20.58,20.58,20.56,20.56,3000.0,19.8957,19.8957,19.8763,19.8763,3000.0
2011-11-16 11:20:00,20.59,20.62,20.59,20.62,8400.0,19.9053,19.9343,19.9053,19.9343,8400.0
2011-11-16 11:30:00,20.62,20.62,20.56,20.56,13500.0,19.9343,19.9343,19.8763,19.8763,13500.0
2011-11-16 11:40:00,20.57,20.67,20.57,20.64,28800.0,19.886,19.9827,19.886,19.9537,28800.0
2011-11-16 11:50:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2011-11-16 12:00:00,20.61,20.61,20.6,20.6,600.0,19.9247,19.9247,19.915,19.915,600.0
2011-11-16 12:10:00,20.58,20.61,20.56,20.61,6000.0,19.8957,19.9247,19.8763,19.9247,6000.0
2011-11-16 12:20:00,20.6,20.62,20.6,20.6,10200.0,19.915,19.9343,19.915,19.915,10200.0
2011-11-16 12:30:00,20.62,20.65,20.61,20.65,6900.0,19.9343,19.9633,19.9247,19.9633,6900.0
2011-11-16 12:40:00,20.66,20.68,20.62,20.62,8100.0,19.973,19.9923,19.9343,19.9343,8100.0
2011-11-16 12:50:00,20.62,20.62,20.59,20.62,9300.0,19.9343,19.9343,19.9053,19.9343,9300.0
2011-11-16 13:00:00,20.63,20.7,20.63,20.7,5400.0,19.944,20.0117,19.944,20.0117,5400.0
2011-11-16 13:10:00,20.7,20.73,20.69,20.7,2400.0,20.0117,20.0407,20.002,20.0117,2400.0
2011-11-16 13:20:00,20.73,20.75,20.72,20.75,4200.0,20.0407,20.06,20.031,20.06,4200.0
2011-11-16 13:30:00,20.76,20.76,20.72,20.72,4800.0,20.0697,20.0697,20.031,20.031,4800.0
2011-11-16 13:40:00,20.73,20.76,20.73,20.76,5700.0,20.0407,20.0697,20.0407,20.0697,5700.0
2011-11-16 13:50:00,20.77,20.77,20.7,20.7,2700.0,20.0793,20.0793,20.0117,20.0117,2700.0
2011-11-16 14:00:00,20.72,20.72,20.69,20.69,900.0,20.031,20.031,20.002,20.002,900.0
2011-11-16 14:10:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-11-16 14:20:00,20.7,20.72,20.69,20.69,5100.0,20.0117,20.031,20.002,20.002,5100.0
2011-11-16 14:30:00,20.7,20.74,20.69,20.74,5100.0,20.0117,20.0503,20.002,20.0503,5100.0
2011-11-16 14:40:00,20.74,20.75,20.69,20.7,6600.0,20.0503,20.06,20.002,20.0117,6600.0
2011-11-16 14:50:00,20.68,20.68,20.65,20.65,4200.0,19.9923,19.9923,19.9633,19.9633,4200.0
2011-11-16 15:00:00,20.66,20.66,20.61,20.62,30000.0,19.973,19.973,19.9247,19.9343,30000.0
2011-11-16 15:10:00,20.61,20.61,20.49,20.49,8100.0,19.9247,19.9247,19.8087,19.8087,8100.0
2011-11-16 15:20:00,20.48,20.51,20.48,20.49,3600.0,19.799,19.828,19.799,19.8087,3600.0
2011-11-16 15:30:00,20.46,20.47,20.31,20.41,100200.0,19.7797,19.7893,19.6346,19.7313,100200.0
2011-11-16 15:40:00,20.39,20.46,20.36,20.41,15300.0,19.712,19.7797,19.683,19.7313,15300.0
2011-11-16 15:50:00,20.4,20.41,20.35,20.37,10500.0,19.7217,19.7313,19.6733,19.6926,10500.0
2011-11-17 09:30:00,20.28,20.4,20.28,20.37,6000.0,19.6056,19.7217,19.6056,19.6926,6000.0
2011-11-17 09:40:00,20.34,20.34,20.23,20.23,15600.0,19.6636,19.6636,19.5573,19.5573,15600.0
2011-11-17 09:50:00,20.22,20.3,20.22,20.3,4200.0,19.5476,19.625,19.5476,19.625,4200.0
2011-11-17 10:00:00,20.29,20.36,20.28,20.36,4200.0,19.6153,19.683,19.6056,19.683,4200.0
2011-11-17 10:10:00,20.37,20.37,20.32,20.35,6000.0,19.6926,19.6926,19.6443,19.6733,6000.0
2011-11-17 10:20:00,20.33,20.38,20.33,20.38,3000.0,19.654,19.7023,19.654,19.7023,3000.0
2011-11-17 10:30:00,20.39,20.44,20.32,20.44,2400.0,19.712,19.7603,19.6443,19.7603,2400.0
2011-11-17 10:40:00,20.44,20.44,20.42,20.42,2700.0,19.7603,19.7603,19.741,19.741,2700.0
2011-11-17 10:50:00,20.43,20.47,20.41,20.41,3300.0,19.7507,19.7893,19.7313,19.7313,3300.0
2011-11-17 11:00:00,20.39,20.41,20.32,20.34,5700.0,19.712,19.7313,19.6443,19.6636,5700.0
2011-11-17 11:10:00,20.3,20.33,20.3,20.33,2100.0,19.625,19.654,19.625,19.654,2100.0
2011-11-17 11:20:00,20.32,20.42,20.32,20.42,6300.0,19.6443,19.741,19.6443,19.741,6300.0
2011-11-17 11:30:00,20.46,20.46,20.44,20.45,3900.0,19.7797,19.7797,19.7603,19.77,3900.0
2011-11-17 11:40:00,20.47,20.49,20.43,20.43,3600.0,19.7893,19.8087,19.7507,19.7507,3600.0
2011-11-17 11:50:00,20.42,20.43,20.4,20.43,3900.0,19.741,19.7507,19.7217,19.7507,3900.0
2011-11-17 12:00:00,20.41,20.43,20.35,20.35,5100.0,19.7313,19.7507,19.6733,19.6733,5100.0
2011-11-17 12:10:00,20.34,20.34,20.28,20.31,3900.0,19.6636,19.6636,19.6056,19.6346,3900.0
2011-11-17 12:20:00,20.29,20.29,20.26,20.26,6900.0,19.6153,19.6153,19.5863,19.5863,6900.0
2011-11-17 12:30:00,20.25,20.25,20.03,20.05,27000.0,19.5766,19.5766,19.364,19.3833,27000.0
2011-11-17 12:40:00,20.0,20.06,19.99,20.04,21600.0,19.335,19.393,19.3253,19.3736,21600.0
2011-11-17 12:50:00,20.1,20.12,20.07,20.12,1800.0,19.4316,19.451,19.4026,19.451,1800.0
2011-11-17 13:00:00,20.1,20.1,20.02,20.02,14700.0,19.4316,19.4316,19.3543,19.3543,14700.0
2011-11-17 13:10:00,20.02,20.1,20.02,20.1,2400.0,19.3543,19.4316,19.3543,19.4316,2400.0
2011-11-17 13:20:00,20.1,20.11,20.08,20.09,7500.0,19.4316,19.4413,19.4123,19.422,7500.0
2011-11-17 13:30:00,20.1,20.1,20.07,20.07,1200.0,19.4316,19.4316,19.4026,19.4026,1200.0
2011-11-17 13:40:00,20.08,20.08,20.05,20.07,3000.0,19.4123,19.4123,19.3833,19.4026,3000.0
2011-11-17 13:50:00,20.05,20.11,20.0,20.1,15900.0,19.3833,19.4413,19.335,19.4316,15900.0
2011-11-17 14:00:00,20.08,20.1,20.05,20.1,3900.0,19.4123,19.4316,19.3833,19.4316,3900.0
2011-11-17 14:10:00,20.08,20.09,20.05,20.06,6300.0,19.4123,19.422,19.3833,19.393,6300.0
2011-11-17 14:20:00,20.07,20.09,20.02,20.05,9000.0,19.4026,19.422,19.3543,19.3833,9000.0
2011-11-17 14:30:00,20.06,20.07,20.0,20.01,8100.0,19.393,19.4026,19.335,19.3446,8100.0
2011-11-17 14:40:00,20.01,20.09,20.01,20.07,10500.0,19.3446,19.422,19.3446,19.4026,10500.0
2011-11-17 14:50:00,20.08,20.1,20.08,20.1,3900.0,19.4123,19.4316,19.4123,19.4316,3900.0
2011-11-17 15:00:00,20.09,20.12,20.08,20.08,15300.0,19.422,19.451,19.4123,19.4123,15300.0
2011-11-17 15:10:00,20.08,20.08,20.04,20.06,25800.0,19.4123,19.4123,19.3736,19.393,25800.0
2011-11-17 15:20:00,20.05,20.12,20.05,20.09,15600.0,19.3833,19.451,19.3833,19.422,15600.0
2011-11-17 15:30:00,20.09,20.11,20.07,20.07,14100.0,19.422,19.4413,19.4026,19.4026,14100.0
2011-11-17 15:40:00,20.06,20.13,20.05,20.1,24600.0,19.393,19.4606,19.3833,19.4316,24600.0
2011-11-17 15:50:00,20.09,20.09,20.04,20.06,21900.0,19.422,19.422,19.3736,19.393,21900.0
2011-11-18 09:30:00,20.13,20.13,20.01,20.01,2400.0,19.4606,19.4606,19.3446,19.3446,2400.0
2011-11-18 09:40:00,19.98,20.03,19.92,19.92,8700.0,19.3156,19.364,19.2576,19.2576,8700.0
2011-11-18 09:50:00,19.88,19.92,19.88,19.89,9900.0,19.2189,19.2576,19.2189,19.2286,9900.0
2011-11-18 10:00:00,19.95,19.97,19.94,19.94,3600.0,19.2866,19.3059,19.2769,19.2769,3600.0
2011-11-18 10:10:00,19.93,19.98,19.91,19.92,3600.0,19.2673,19.3156,19.2479,19.2576,3600.0
2011-11-18 10:20:00,19.92,19.96,19.91,19.96,2400.0,19.2576,19.2963,19.2479,19.2963,2400.0
2011-11-18 10:30:00,19.97,20.02,19.97,20.02,900.0,19.3059,19.3543,19.3059,19.3543,900.0
2011-11-18 10:40:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2011-11-18 10:50:00,20.07,20.08,20.05,20.05,86100.0,19.4026,19.4123,19.3833,19.3833,86100.0
2011-11-18 11:00:00,20.05,20.05,19.98,19.98,2100.0,19.3833,19.3833,19.3156,19.3156,2100.0
2011-11-18 11:10:00,19.98,19.99,19.96,19.98,9300.0,19.3156,19.3253,19.2963,19.3156,9300.0
2011-11-18 11:20:00,19.97,19.99,19.97,19.98,1500.0,19.3059,19.3253,19.3059,19.3156,1500.0
2011-11-18 11:30:00,20.01,20.01,19.92,19.92,5400.0,19.3446,19.3446,19.2576,19.2576,5400.0
2011-11-18 11:40:00,19.95,19.96,19.9,19.9,18900.0,19.2866,19.2963,19.2383,19.2383,18900.0
2011-11-18 11:50:00,19.91,19.93,19.89,19.92,35700.0,19.2479,19.2673,19.2286,19.2576,35700.0
2011-11-18 12:00:00,19.87,19.89,19.83,19.87,5400.0,19.2093,19.2286,19.1706,19.2093,5400.0
2011-11-18 12:10:00,19.9,19.92,19.9,19.9,24000.0,19.2383,19.2576,19.2383,19.2383,24000.0
2011-11-18 12:20:00,19.9,19.91,19.89,19.91,16500.0,19.2383,19.2479,19.2286,19.2479,16500.0
2011-11-18 12:30:00,19.94,19.95,19.93,19.95,8100.0,19.2769,19.2866,19.2673,19.2866,8100.0
2011-11-18 12:40:00,19.94,19.96,19.93,19.95,7200.0,19.2769,19.2963,19.2673,19.2866,7200.0
2011-11-18 12:50:00,19.94,19.95,19.93,19.93,26100.0,19.2769,19.2866,19.2673,19.2673,26100.0
2011-11-18 13:00:00,19.93,19.94,19.9,19.9,33000.0,19.2673,19.2769,19.2383,19.2383,33000.0
2011-11-18 13:10:00,19.89,19.92,19.88,19.92,2700.0,19.2286,19.2576,19.2189,19.2576,2700.0
2011-11-18 13:20:00,19.9,19.93,19.9,19.91,39300.0,19.2383,19.2673,19.2383,19.2479,39300.0
2011-11-18 13:30:00,19.94,19.98,19.94,19.98,83400.0,19.2769,19.3156,19.2769,19.3156,83400.0
2011-11-18 13:40:00,19.99,19.99,19.96,19.96,5100.0,19.3253,19.3253,19.2963,19.2963,5100.0
2011-11-18 13:50:00,19.98,19.98,19.94,19.94,1200.0,19.3156,19.3156,19.2769,19.2769,1200.0
2011-11-18 14:00:00,19.92,19.93,19.92,19.93,900.0,19.2576,19.2673,19.2576,19.2673,900.0
2011-11-18 14:10:00,19.92,20.0,19.92,19.96,7500.0,19.2576,19.335,19.2576,19.2963,7500.0
2011-11-18 14:20:00,19.96,19.96,19.94,19.94,2400.0,19.2963,19.2963,19.2769,19.2769,2400.0
2011-11-18 14:30:00,19.97,19.98,19.95,19.95,3600.0,19.3059,19.3156,19.2866,19.2866,3600.0
2011-11-18 14:40:00,19.94,19.97,19.94,19.95,2700.0,19.2769,19.3059,19.2769,19.2866,2700.0
2011-11-18 14:50:00,19.94,19.94,19.91,19.92,3000.0,19.2769,19.2769,19.2479,19.2576,3000.0
2011-11-18 15:00:00,19.91,19.93,19.9,19.93,2700.0,19.2479,19.2673,19.2383,19.2673,2700.0
2011-11-18 15:10:00,19.92,19.94,19.91,19.92,4500.0,19.2576,19.2769,19.2479,19.2576,4500.0
2011-11-18 15:20:00,19.92,19.93,19.89,19.9,17100.0,19.2576,19.2673,19.2286,19.2383,17100.0
2011-11-18 15:30:00,19.89,19.92,19.89,19.91,4800.0,19.2286,19.2576,19.2286,19.2479,4800.0
2011-11-18 15:40:00,19.91,19.91,19.86,19.87,21600.0,19.2479,19.2479,19.1996,19.2093,21600.0
2011-11-18 15:50:00,19.86,19.87,19.84,19.86,16800.0,19.1996,19.2093,19.1803,19.1996,16800.0
2011-11-21 09:30:00,20.02,20.17,20.0,20.05,87900.0,19.3543,19.4993,19.335,19.3833,87900.0
2011-11-21 09:40:00,20.06,20.11,20.04,20.08,73800.0,19.393,19.4413,19.3736,19.4123,73800.0
2011-11-21 09:50:00,20.05,20.05,20.04,20.04,600.0,19.3833,19.3833,19.3736,19.3736,600.0
2011-11-21 10:00:00,20.11,20.12,20.09,20.12,2100.0,19.4413,19.451,19.422,19.451,2100.0
2011-11-21 10:10:00,20.21,20.21,20.18,20.18,4500.0,19.538,19.538,19.509,19.509,4500.0
2011-11-21 10:20:00,20.23,20.24,20.23,20.24,3000.0,19.5573,19.567,19.5573,19.567,3000.0
2011-11-21 10:30:00,20.22,20.27,20.22,20.27,12600.0,19.5476,19.596,19.5476,19.596,12600.0
2011-11-21 10:40:00,20.26,20.29,20.19,20.19,19500.0,19.5863,19.6153,19.5186,19.5186,19500.0
2011-11-21 10:50:00,20.18,20.18,20.13,20.15,2400.0,19.509,19.509,19.4606,19.48,2400.0
2011-11-21 11:00:00,20.1,20.13,20.1,20.11,3600.0,19.4316,19.4606,19.4316,19.4413,3600.0
2011-11-21 11:10:00,20.13,20.18,20.13,20.17,7500.0,19.4606,19.509,19.4606,19.4993,7500.0
2011-11-21 11:20:00,20.17,20.2,20.14,20.14,1500.0,19.4993,19.5283,19.4703,19.4703,1500.0
2011-11-21 11:30:00,20.15,20.16,20.12,20.13,2100.0,19.48,19.4896,19.451,19.4606,2100.0
2011-11-21 11:40:00,20.1,20.15,20.1,20.14,7500.0,19.4316,19.48,19.4316,19.4703,7500.0
2011-11-21 11:50:00,20.16,20.18,20.16,20.18,3600.0,19.4896,19.509,19.4896,19.509,3600.0
2011-11-21 12:00:00,20.18,20.18,20.16,20.16,1800.0,19.509,19.509,19.4896,19.4896,1800.0
2011-11-21 12:10:00,20.16,20.19,20.16,20.17,3300.0,19.4896,19.5186,19.4896,19.4993,3300.0
2011-11-21 12:20:00,20.18,20.2,20.18,20.18,900.0,19.509,19.5283,19.509,19.509,900.0
2011-11-21 12:30:00,20.16,20.2,20.16,20.2,6900.0,19.4896,19.5283,19.4896,19.5283,6900.0
2011-11-21 12:40:00,20.21,20.22,20.19,20.22,3900.0,19.538,19.5476,19.5186,19.5476,3900.0
2011-11-21 12:50:00,20.22,20.23,20.21,20.21,3900.0,19.5476,19.5573,19.538,19.538,3900.0
2011-11-21 13:00:00,20.22,20.31,20.22,20.31,245400.0,19.5476,19.6346,19.5476,19.6346,245400.0
2011-11-21 13:10:00,20.35,20.35,20.34,20.35,8100.0,19.6733,19.6733,19.6636,19.6733,8100.0
2011-11-21 13:20:00,20.35,20.37,20.34,20.34,6600.0,19.6733,19.6926,19.6636,19.6636,6600.0
2011-11-21 13:30:00,20.32,20.33,20.3,20.32,2400.0,19.6443,19.654,19.625,19.6443,2400.0
2011-11-21 13:40:00,20.33,20.33,20.32,20.33,3300.0,19.654,19.654,19.6443,19.654,3300.0
2011-11-21 13:50:00,20.33,20.34,20.29,20.29,3300.0,19.654,19.6636,19.6153,19.6153,3300.0
2011-11-21 14:00:00,20.28,20.32,20.28,20.32,9000.0,19.6056,19.6443,19.6056,19.6443,9000.0
2011-11-21 14:10:00,20.33,20.43,20.33,20.4,5100.0,19.654,19.7507,19.654,19.7217,5100.0
2011-11-21 14:20:00,20.39,20.4,20.38,20.4,5400.0,19.712,19.7217,19.7023,19.7217,5400.0
2011-11-21 14:30:00,20.41,20.41,20.39,20.4,196500.0,19.7313,19.7313,19.712,19.7217,196500.0
2011-11-21 14:40:00,20.39,20.43,20.39,20.4,5100.0,19.712,19.7507,19.712,19.7217,5100.0
2011-11-21 14:50:00,20.4,20.4,20.38,20.39,22500.0,19.7217,19.7217,19.7023,19.712,22500.0
2011-11-21 15:00:00,20.4,20.41,20.37,20.4,80100.0,19.7217,19.7313,19.6926,19.7217,80100.0
2011-11-21 15:10:00,20.41,20.42,20.38,20.42,46800.0,19.7313,19.741,19.7023,19.741,46800.0
2011-11-21 15:20:00,20.42,20.49,20.42,20.46,27900.0,19.741,19.8087,19.741,19.7797,27900.0
2011-11-21 15:30:00,20.46,20.48,20.43,20.43,18000.0,19.7797,19.799,19.7507,19.7507,18000.0
2011-11-21 15:40:00,20.43,20.45,20.41,20.44,15600.0,19.7507,19.77,19.7313,19.7603,15600.0
2011-11-21 15:50:00,20.43,20.43,20.37,20.4,17700.0,19.7507,19.7507,19.6926,19.7217,17700.0
2011-11-22 09:30:00,20.31,20.47,20.31,20.47,2700.0,19.6346,19.7893,19.6346,19.7893,2700.0
2011-11-22 09:40:00,20.49,20.53,20.48,20.53,1500.0,19.8087,19.8473,19.799,19.8473,1500.0
2011-11-22 09:50:00,20.52,20.55,20.52,20.55,2100.0,19.8377,19.8667,19.8377,19.8667,2100.0
2011-11-22 10:00:00,20.55,20.55,20.51,20.51,8100.0,19.8667,19.8667,19.828,19.828,8100.0
2011-11-22 10:10:00,20.55,20.55,20.54,20.54,600.0,19.8667,19.8667,19.857,19.857,600.0
2011-11-22 10:20:00,20.56,20.6,20.56,20.59,3600.0,19.8763,19.915,19.8763,19.9053,3600.0
2011-11-22 10:30:00,20.57,20.58,20.52,20.55,11100.0,19.886,19.8957,19.8377,19.8667,11100.0
2011-11-22 10:40:00,20.57,20.58,20.49,20.51,6900.0,19.886,19.8957,19.8087,19.828,6900.0
2011-11-22 10:50:00,20.52,20.52,20.46,20.46,13800.0,19.8377,19.8377,19.7797,19.7797,13800.0
2011-11-22 11:00:00,20.47,20.49,20.46,20.49,24300.0,19.7893,19.8087,19.7797,19.8087,24300.0
2011-11-22 11:10:00,20.51,20.51,20.45,20.48,8700.0,19.828,19.828,19.77,19.799,8700.0
2011-11-22 11:20:00,20.46,20.49,20.45,20.48,5400.0,19.7797,19.8087,19.77,19.799,5400.0
2011-11-22 11:30:00,20.47,20.47,20.43,20.43,36300.0,19.7893,19.7893,19.7507,19.7507,36300.0
2011-11-22 11:40:00,20.43,20.43,20.38,20.4,69600.0,19.7507,19.7507,19.7023,19.7217,69600.0
2011-11-22 11:50:00,20.4,20.47,20.4,20.46,9900.0,19.7217,19.7893,19.7217,19.7797,9900.0
2011-11-22 12:00:00,20.47,20.59,20.47,20.59,13200.0,19.7893,19.9053,19.7893,19.9053,13200.0
2011-11-22 12:10:00,20.58,20.58,20.54,20.56,9000.0,19.8957,19.8957,19.857,19.8763,9000.0
2011-11-22 12:20:00,20.57,20.57,20.52,20.52,9000.0,19.886,19.886,19.8377,19.8377,9000.0
2011-11-22 12:30:00,20.53,20.61,20.53,20.61,1200.0,19.8473,19.9247,19.8473,19.9247,1200.0
2011-11-22 12:40:00,20.59,20.6,20.59,20.59,3000.0,19.9053,19.915,19.9053,19.9053,3000.0
2011-11-22 12:50:00,20.59,20.64,20.59,20.64,3600.0,19.9053,19.9537,19.9053,19.9537,3600.0
2011-11-22 13:00:00,20.65,20.66,20.64,20.64,1500.0,19.9633,19.973,19.9537,19.9537,1500.0
2011-11-22 13:10:00,20.65,20.68,20.65,20.68,2400.0,19.9633,19.9923,19.9633,19.9923,2400.0
2011-11-22 13:20:00,20.74,20.74,20.72,20.73,5700.0,20.0503,20.0503,20.031,20.0407,5700.0
2011-11-22 13:30:00,20.71,20.76,20.71,20.76,2400.0,20.0213,20.0697,20.0213,20.0697,2400.0
2011-11-22 13:40:00,20.76,20.76,20.73,20.75,3300.0,20.0697,20.0697,20.0407,20.06,3300.0
2011-11-22 13:50:00,20.74,20.74,20.69,20.69,3000.0,20.0503,20.0503,20.002,20.002,3000.0
2011-11-22 14:00:00,20.71,20.71,20.68,20.68,12300.0,20.0213,20.0213,19.9923,19.9923,12300.0
2011-11-22 14:10:00,20.69,20.72,20.69,20.72,7500.0,20.002,20.031,20.002,20.031,7500.0
2011-11-22 14:20:00,20.7,20.7,20.66,20.7,6600.0,20.0117,20.0117,19.973,20.0117,6600.0
2011-11-22 14:30:00,20.68,20.68,20.65,20.67,8400.0,19.9923,19.9923,19.9633,19.9827,8400.0
2011-11-22 14:40:00,20.67,20.69,20.67,20.67,10200.0,19.9827,20.002,19.9827,19.9827,10200.0
2011-11-22 14:50:00,20.67,20.67,20.61,20.62,5100.0,19.9827,19.9827,19.9247,19.9343,5100.0
2011-11-22 15:00:00,20.62,20.63,20.6,20.6,12000.0,19.9343,19.944,19.915,19.915,12000.0
2011-11-22 15:10:00,20.59,20.65,20.59,20.63,7200.0,19.9053,19.9633,19.9053,19.944,7200.0
2011-11-22 15:20:00,20.63,20.66,20.62,20.63,5100.0,19.944,19.973,19.9343,19.944,5100.0
2011-11-22 15:30:00,20.64,20.67,20.63,20.63,10200.0,19.9537,19.9827,19.944,19.944,10200.0
2011-11-22 15:40:00,20.63,20.67,20.62,20.66,229200.0,19.944,19.9827,19.9343,19.973,229200.0
2011-11-22 15:50:00,20.65,20.66,20.63,20.66,31800.0,19.9633,19.973,19.944,19.973,31800.0
2011-11-23 09:30:00,20.42,20.5,20.39,20.48,3900.0,19.741,19.8183,19.712,19.799,3900.0
2011-11-23 09:40:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-11-23 09:50:00,20.43,20.43,20.37,20.37,3000.0,19.7507,19.7507,19.6926,19.6926,3000.0
2011-11-23 10:00:00,20.35,20.38,20.34,20.38,60300.0,19.6733,19.7023,19.6636,19.7023,60300.0
2011-11-23 10:10:00,20.36,20.36,20.28,20.29,18900.0,19.683,19.683,19.6056,19.6153,18900.0
2011-11-23 10:20:00,20.29,20.29,20.23,20.23,68400.0,19.6153,19.6153,19.5573,19.5573,68400.0
2011-11-23 10:30:00,20.25,20.25,20.2,20.21,85200.0,19.5766,19.5766,19.5283,19.538,85200.0
2011-11-23 10:40:00,20.22,20.22,20.18,20.18,5100.0,19.5476,19.5476,19.509,19.509,5100.0
2011-11-23 10:50:00,20.2,20.23,20.2,20.21,48900.0,19.5283,19.5573,19.5283,19.538,48900.0
2011-11-23 11:00:00,20.21,20.22,20.17,20.17,75000.0,19.538,19.5476,19.4993,19.4993,75000.0
2011-11-23 11:10:00,20.16,20.16,20.15,20.16,4500.0,19.4896,19.4896,19.48,19.4896,4500.0
2011-11-23 11:20:00,20.16,20.21,20.16,20.17,5100.0,19.4896,19.538,19.4896,19.4993,5100.0
2011-11-23 11:30:00,20.17,20.22,20.16,20.22,2700.0,19.4993,19.5476,19.4896,19.5476,2700.0
2011-11-23 11:40:00,20.2,20.2,20.18,20.2,5700.0,19.5283,19.5283,19.509,19.5283,5700.0
2011-11-23 11:50:00,20.2,20.2,20.19,20.19,1500.0,19.5283,19.5283,19.5186,19.5186,1500.0
2011-11-23 12:00:00,20.2,20.23,20.2,20.22,2400.0,19.5283,19.5573,19.5283,19.5476,2400.0
2011-11-23 12:10:00,20.24,20.24,20.21,20.21,3300.0,19.567,19.567,19.538,19.538,3300.0
2011-11-23 12:20:00,20.21,20.21,20.17,20.17,80400.0,19.538,19.538,19.4993,19.4993,80400.0
2011-11-23 12:30:00,20.17,20.17,20.15,20.17,5100.0,19.4993,19.4993,19.48,19.4993,5100.0
2011-11-23 12:40:00,20.17,20.17,20.15,20.16,7500.0,19.4993,19.4993,19.48,19.4896,7500.0
2011-11-23 12:50:00,20.16,20.23,20.16,20.23,3000.0,19.4896,19.5573,19.4896,19.5573,3000.0
2011-11-23 13:00:00,20.22,20.23,20.2,20.23,33000.0,19.5476,19.5573,19.5283,19.5573,33000.0
2011-11-23 13:10:00,20.22,20.23,20.21,20.22,3000.0,19.5476,19.5573,19.538,19.5476,3000.0
2011-11-23 13:20:00,20.23,20.24,20.2,20.22,60000.0,19.5573,19.567,19.5283,19.5476,60000.0
2011-11-23 13:30:00,20.23,20.24,20.23,20.23,8700.0,19.5573,19.567,19.5573,19.5573,8700.0
2011-11-23 13:40:00,20.22,20.22,20.2,20.21,7200.0,19.5476,19.5476,19.5283,19.538,7200.0
2011-11-23 13:50:00,20.22,20.25,20.21,20.21,6000.0,19.5476,19.5766,19.538,19.538,6000.0
2011-11-23 14:00:00,20.21,20.24,20.21,20.23,5700.0,19.538,19.567,19.538,19.5573,5700.0
2011-11-23 14:10:00,20.22,20.23,20.17,20.2,6900.0,19.5476,19.5573,19.4993,19.5283,6900.0
2011-11-23 14:20:00,20.2,20.23,20.19,20.2,13200.0,19.5283,19.5573,19.5186,19.5283,13200.0
2011-11-23 14:30:00,20.21,20.24,20.2,20.24,8100.0,19.538,19.567,19.5283,19.567,8100.0
2011-11-23 14:40:00,20.25,20.25,20.22,20.23,6300.0,19.5766,19.5766,19.5476,19.5573,6300.0
2011-11-23 14:50:00,20.23,20.23,20.2,20.21,5100.0,19.5573,19.5573,19.5283,19.538,5100.0
2011-11-23 15:00:00,20.2,20.26,20.2,20.23,12600.0,19.5283,19.5863,19.5283,19.5573,12600.0
2011-11-23 15:10:00,20.24,20.29,20.23,20.25,14700.0,19.567,19.6153,19.5573,19.5766,14700.0
2011-11-23 15:20:00,20.24,20.26,20.22,20.23,15900.0,19.567,19.5863,19.5476,19.5573,15900.0
2011-11-23 15:30:00,20.23,20.26,20.23,20.25,12900.0,19.5573,19.5863,19.5573,19.5766,12900.0
2011-11-23 15:40:00,20.24,20.27,20.22,20.22,27600.0,19.567,19.596,19.5476,19.5476,27600.0
2011-11-23 15:50:00,20.22,20.23,20.13,20.13,17400.0,19.5476,19.5573,19.4606,19.4606,17400.0
2011-11-25 09:30:00,20.01,20.15,20.01,20.15,5100.0,19.3446,19.48,19.3446,19.48,5100.0
2011-11-25 09:40:00,20.18,20.18,20.15,20.15,900.0,19.509,19.509,19.48,19.48,900.0
2011-11-25 09:50:00,20.15,20.16,20.15,20.16,7200.0,19.48,19.4896,19.48,19.4896,7200.0
2011-11-25 10:00:00,20.14,20.17,20.12,20.17,3000.0,19.4703,19.4993,19.451,19.4993,3000.0
2011-11-25 10:10:00,20.17,20.17,20.17,20.17,1500.0,19.4993,19.4993,19.4993,19.4993,1500.0
2011-11-25 10:20:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-25 10:30:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2011-11-25 10:40:00,20.21,20.23,20.2,20.2,1200.0,19.538,19.5573,19.5283,19.5283,1200.0
2011-11-25 10:50:00,20.19,20.21,20.19,20.21,1200.0,19.5186,19.538,19.5186,19.538,1200.0
2011-11-25 11:00:00,20.17,20.17,20.14,20.14,900.0,19.4993,19.4993,19.4703,19.4703,900.0
2011-11-25 11:10:00,20.18,20.18,20.17,20.17,600.0,19.509,19.509,19.4993,19.4993,600.0
2011-11-25 11:20:00,20.2,20.2,20.15,20.15,1200.0,19.5283,19.5283,19.48,19.48,1200.0
2011-11-25 11:30:00,20.15,20.18,20.15,20.15,2400.0,19.48,19.509,19.48,19.48,2400.0
2011-11-25 11:40:00,20.15,20.15,20.1,20.1,1200.0,19.48,19.48,19.4316,19.4316,1200.0
2011-11-25 11:50:00,20.1,20.1,20.04,20.04,2100.0,19.4316,19.4316,19.3736,19.3736,2100.0
2011-11-25 12:00:00,20.06,20.06,19.99,19.99,3600.0,19.393,19.393,19.3253,19.3253,3600.0
2011-11-25 12:10:00,20.0,20.01,19.99,19.99,2100.0,19.335,19.3446,19.3253,19.3253,2100.0
2011-11-25 12:20:00,20.0,20.07,20.0,20.07,2700.0,19.335,19.4026,19.335,19.4026,2700.0
2011-11-25 12:30:00,20.08,20.1,20.07,20.08,3300.0,19.4123,19.4316,19.4026,19.4123,3300.0
2011-11-25 12:40:00,20.07,20.07,20.03,20.03,26400.0,19.4026,19.4026,19.364,19.364,26400.0
2011-11-25 12:50:00,20.04,20.06,19.95,19.95,42000.0,19.3736,19.393,19.2866,19.2866,42000.0
2011-11-28 09:30:00,20.55,20.58,20.4,20.58,72000.0,19.8667,19.8957,19.7217,19.8957,72000.0
2011-11-28 09:40:00,20.61,20.68,20.61,20.65,54600.0,19.9247,19.9923,19.9247,19.9633,54600.0
2011-11-28 09:50:00,20.61,20.71,20.6,20.68,128400.0,19.9247,20.0213,19.915,19.9923,128400.0
2011-11-28 10:00:00,20.68,20.73,20.68,20.73,54000.0,19.9923,20.0407,19.9923,20.0407,54000.0
2011-11-28 10:10:00,20.74,20.76,20.74,20.75,3600.0,20.0503,20.0697,20.0503,20.06,3600.0
2011-11-28 10:20:00,20.74,20.79,20.73,20.78,142800.0,20.0503,20.0987,20.0407,20.089,142800.0
2011-11-28 10:30:00,20.79,20.82,20.78,20.82,51600.0,20.0987,20.1277,20.089,20.1277,51600.0
2011-11-28 10:40:00,20.82,20.82,20.81,20.81,4800.0,20.1277,20.1277,20.118,20.118,4800.0
2011-11-28 10:50:00,20.8,20.85,20.79,20.82,16500.0,20.1084,20.1567,20.0987,20.1277,16500.0
2011-11-28 11:00:00,20.84,20.85,20.82,20.83,8700.0,20.147,20.1567,20.1277,20.1374,8700.0
2011-11-28 11:10:00,20.82,20.82,20.8,20.82,5100.0,20.1277,20.1277,20.1084,20.1277,5100.0
2011-11-28 11:20:00,20.8,20.82,20.79,20.82,4800.0,20.1084,20.1277,20.0987,20.1277,4800.0
2011-11-28 11:30:00,20.83,20.86,20.83,20.85,27000.0,20.1374,20.1664,20.1374,20.1567,27000.0
2011-11-28 11:40:00,20.83,20.84,20.83,20.84,1500.0,20.1374,20.147,20.1374,20.147,1500.0
2011-11-28 11:50:00,20.85,20.85,20.83,20.83,1200.0,20.1567,20.1567,20.1374,20.1374,1200.0
2011-11-28 12:00:00,20.84,20.86,20.84,20.86,9000.0,20.147,20.1664,20.147,20.1664,9000.0
2011-11-28 12:10:00,20.86,20.88,20.86,20.87,1200.0,20.1664,20.1857,20.1664,20.176,1200.0
2011-11-28 12:20:00,20.88,20.88,20.85,20.85,1800.0,20.1857,20.1857,20.1567,20.1567,1800.0
2011-11-28 12:30:00,20.84,20.84,20.8,20.8,5100.0,20.147,20.147,20.1084,20.1084,5100.0
2011-11-28 12:40:00,20.83,20.83,20.81,20.82,9900.0,20.1374,20.1374,20.118,20.1277,9900.0
2011-11-28 12:50:00,20.81,20.81,20.8,20.8,600.0,20.118,20.118,20.1084,20.1084,600.0
2011-11-28 13:00:00,20.78,20.78,20.76,20.76,9900.0,20.089,20.089,20.0697,20.0697,9900.0
2011-11-28 13:10:00,20.78,20.78,20.78,20.78,3900.0,20.089,20.089,20.089,20.089,3900.0
2011-11-28 13:20:00,20.8,20.82,20.8,20.81,6300.0,20.1084,20.1277,20.1084,20.118,6300.0
2011-11-28 13:30:00,20.81,20.82,20.79,20.79,1500.0,20.118,20.1277,20.0987,20.0987,1500.0
2011-11-28 13:40:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-11-28 13:50:00,20.77,20.77,20.74,20.74,3600.0,20.0793,20.0793,20.0503,20.0503,3600.0
2011-11-28 14:00:00,20.74,20.78,20.74,20.78,1500.0,20.0503,20.089,20.0503,20.089,1500.0
2011-11-28 14:10:00,20.79,20.93,20.79,20.91,34500.0,20.0987,20.234,20.0987,20.2147,34500.0
2011-11-28 14:20:00,20.88,20.92,20.87,20.88,108300.0,20.1857,20.2244,20.176,20.1857,108300.0
2011-11-28 14:30:00,20.88,20.89,20.88,20.89,5700.0,20.1857,20.1954,20.1857,20.1954,5700.0
2011-11-28 14:40:00,20.87,20.89,20.87,20.89,20400.0,20.176,20.1954,20.176,20.1954,20400.0
2011-11-28 14:50:00,20.83,20.86,20.83,20.86,10500.0,20.1374,20.1664,20.1374,20.1664,10500.0
2011-11-28 15:00:00,20.86,20.89,20.83,20.84,15300.0,20.1664,20.1954,20.1374,20.147,15300.0
2011-11-28 15:10:00,20.85,20.86,20.77,20.83,13500.0,20.1567,20.1664,20.0793,20.1374,13500.0
2011-11-28 15:20:00,20.83,20.88,20.82,20.83,73200.0,20.1374,20.1857,20.1277,20.1374,73200.0
2011-11-28 15:30:00,20.83,20.87,20.82,20.85,30300.0,20.1374,20.176,20.1277,20.1567,30300.0
2011-11-28 15:40:00,20.84,20.86,20.82,20.85,30900.0,20.147,20.1664,20.1277,20.1567,30900.0
2011-11-28 15:50:00,20.86,20.95,20.86,20.95,30000.0,20.1664,20.2534,20.1664,20.2534,30000.0
2011-11-29 09:30:00,20.98,21.0,20.87,20.91,9300.0,20.2824,20.3017,20.176,20.2147,9300.0
2011-11-29 09:40:00,20.92,20.99,20.9,20.92,29100.0,20.2244,20.292,20.205,20.2244,29100.0
2011-11-29 09:50:00,20.96,20.96,20.93,20.93,4800.0,20.263,20.263,20.234,20.234,4800.0
2011-11-29 10:00:00,20.94,20.97,20.93,20.94,11100.0,20.2437,20.2727,20.234,20.2437,11100.0
2011-11-29 10:10:00,20.97,21.06,20.96,21.04,11100.0,20.2727,20.3597,20.263,20.3404,11100.0
2011-11-29 10:20:00,21.04,21.05,21.03,21.04,3600.0,20.3404,20.35,20.3307,20.3404,3600.0
2011-11-29 10:30:00,21.0,21.0,21.0,21.0,1500.0,20.3017,20.3017,20.3017,20.3017,1500.0
2011-11-29 10:40:00,21.02,21.02,20.93,20.93,7800.0,20.321,20.321,20.234,20.234,7800.0
2011-11-29 10:50:00,20.93,20.94,20.89,20.94,25500.0,20.234,20.2437,20.1954,20.2437,25500.0
2011-11-29 11:00:00,20.94,20.94,20.88,20.88,8400.0,20.2437,20.2437,20.1857,20.1857,8400.0
2011-11-29 11:10:00,20.88,20.89,20.88,20.89,1800.0,20.1857,20.1954,20.1857,20.1954,1800.0
2011-11-29 11:20:00,20.89,20.89,20.88,20.88,2100.0,20.1954,20.1954,20.1857,20.1857,2100.0
2011-11-29 11:30:00,20.93,20.98,20.93,20.97,4800.0,20.234,20.2824,20.234,20.2727,4800.0
2011-11-29 11:40:00,20.97,20.98,20.9,20.92,6300.0,20.2727,20.2824,20.205,20.2244,6300.0
2011-11-29 11:50:00,20.93,20.93,20.87,20.88,15300.0,20.234,20.234,20.176,20.1857,15300.0
2011-11-29 12:00:00,20.87,20.92,20.87,20.91,6600.0,20.176,20.2244,20.176,20.2147,6600.0
2011-11-29 12:10:00,20.92,20.93,20.91,20.93,3600.0,20.2244,20.234,20.2147,20.234,3600.0
2011-11-29 12:20:00,20.91,20.95,20.91,20.95,1500.0,20.2147,20.2534,20.2147,20.2534,1500.0
2011-11-29 12:30:00,20.93,20.94,20.9,20.9,7200.0,20.234,20.2437,20.205,20.205,7200.0
2011-11-29 12:40:00,20.92,20.92,20.87,20.89,3900.0,20.2244,20.2244,20.176,20.1954,3900.0
2011-11-29 12:50:00,20.9,20.94,20.89,20.93,4800.0,20.205,20.2437,20.1954,20.234,4800.0
2011-11-29 13:00:00,20.91,20.91,20.86,20.86,5400.0,20.2147,20.2147,20.1664,20.1664,5400.0
2011-11-29 13:10:00,20.87,20.89,20.87,20.87,2400.0,20.176,20.1954,20.176,20.176,2400.0
2011-11-29 13:20:00,20.88,20.92,20.88,20.89,3300.0,20.1857,20.2244,20.1857,20.1954,3300.0
2011-11-29 13:30:00,20.89,20.91,20.88,20.9,4500.0,20.1954,20.2147,20.1857,20.205,4500.0
2011-11-29 13:40:00,20.9,20.9,20.87,20.87,900.0,20.205,20.205,20.176,20.176,900.0
2011-11-29 13:50:00,20.86,20.86,20.81,20.81,35100.0,20.1664,20.1664,20.118,20.118,35100.0
2011-11-29 14:00:00,20.79,20.84,20.79,20.79,6600.0,20.0987,20.147,20.0987,20.0987,6600.0
2011-11-29 14:10:00,20.79,20.82,20.78,20.82,3900.0,20.0987,20.1277,20.089,20.1277,3900.0
2011-11-29 14:20:00,20.83,20.83,20.81,20.83,3600.0,20.1374,20.1374,20.118,20.1374,3600.0
2011-11-29 14:30:00,20.84,20.87,20.83,20.85,3000.0,20.147,20.176,20.1374,20.1567,3000.0
2011-11-29 14:40:00,20.85,20.87,20.85,20.86,2100.0,20.1567,20.176,20.1567,20.1664,2100.0
2011-11-29 14:50:00,20.84,20.87,20.84,20.85,10500.0,20.147,20.176,20.147,20.1567,10500.0
2011-11-29 15:00:00,20.85,20.86,20.82,20.82,5100.0,20.1567,20.1664,20.1277,20.1277,5100.0
2011-11-29 15:10:00,20.83,20.9,20.83,20.89,10800.0,20.1374,20.205,20.1374,20.1954,10800.0
2011-11-29 15:20:00,20.89,20.89,20.84,20.84,4500.0,20.1954,20.1954,20.147,20.147,4500.0
2011-11-29 15:30:00,20.85,20.89,20.84,20.86,9600.0,20.1567,20.1954,20.147,20.1664,9600.0
2011-11-29 15:40:00,20.86,20.87,20.83,20.86,20700.0,20.1664,20.176,20.1374,20.1664,20700.0
2011-11-29 15:50:00,20.85,20.87,20.84,20.87,22800.0,20.1567,20.176,20.147,20.176,22800.0
2011-11-30 09:30:00,21.56,21.56,21.34,21.35,118800.0,20.8431,20.8431,20.6304,20.6401,118800.0
2011-11-30 09:40:00,21.34,21.43,21.34,21.41,35100.0,20.6304,20.7174,20.6304,20.6981,35100.0
2011-11-30 09:50:00,21.42,21.45,21.4,21.43,7200.0,20.7077,20.7367,20.6884,20.7174,7200.0
2011-11-30 10:00:00,21.45,21.45,21.41,21.42,15300.0,20.7367,20.7367,20.6981,20.7077,15300.0
2011-11-30 10:10:00,21.41,21.43,21.4,21.43,2100.0,20.6981,20.7174,20.6884,20.7174,2100.0
2011-11-30 10:20:00,21.43,21.45,21.43,21.45,1200.0,20.7174,20.7367,20.7174,20.7367,1200.0
2011-11-30 10:30:00,21.43,21.5,21.43,21.47,69300.0,20.7174,20.7851,20.7174,20.7561,69300.0
2011-11-30 10:40:00,21.52,21.52,21.51,21.51,600.0,20.8044,20.8044,20.7947,20.7947,600.0
2011-11-30 10:50:00,21.51,21.54,21.51,21.53,21600.0,20.7947,20.8237,20.7947,20.8141,21600.0
2011-11-30 11:00:00,21.55,21.55,21.52,21.54,1500.0,20.8334,20.8334,20.8044,20.8237,1500.0
2011-11-30 11:10:00,21.53,21.55,21.51,21.54,6600.0,20.8141,20.8334,20.7947,20.8237,6600.0
2011-11-30 11:20:00,21.54,21.55,21.53,21.53,2700.0,20.8237,20.8334,20.8141,20.8141,2700.0
2011-11-30 11:30:00,21.53,21.54,21.53,21.54,3600.0,20.8141,20.8237,20.8141,20.8237,3600.0
2011-11-30 11:40:00,21.54,21.55,21.52,21.54,3000.0,20.8237,20.8334,20.8044,20.8237,3000.0
2011-11-30 11:50:00,21.54,21.54,21.49,21.5,1800.0,20.8237,20.8237,20.7754,20.7851,1800.0
2011-11-30 12:00:00,21.49,21.5,21.48,21.48,3900.0,20.7754,20.7851,20.7657,20.7657,3900.0
2011-11-30 12:10:00,21.48,21.48,21.48,21.48,1200.0,20.7657,20.7657,20.7657,20.7657,1200.0
2011-11-30 12:20:00,21.48,21.51,21.48,21.49,1500.0,20.7657,20.7947,20.7657,20.7754,1500.0
2011-11-30 12:30:00,21.49,21.5,21.49,21.5,2100.0,20.7754,20.7851,20.7754,20.7851,2100.0
2011-11-30 12:40:00,21.47,21.49,21.46,21.48,33900.0,20.7561,20.7754,20.7464,20.7657,33900.0
2011-11-30 12:50:00,21.47,21.47,21.47,21.47,1200.0,20.7561,20.7561,20.7561,20.7561,1200.0
2011-11-30 13:00:00,21.47,21.49,21.47,21.48,7800.0,20.7561,20.7754,20.7561,20.7657,7800.0
2011-11-30 13:10:00,21.48,21.49,21.46,21.46,3900.0,20.7657,20.7754,20.7464,20.7464,3900.0
2011-11-30 13:20:00,21.47,21.47,21.46,21.46,4200.0,20.7561,20.7561,20.7464,20.7464,4200.0
2011-11-30 13:30:00,21.46,21.47,21.45,21.47,4200.0,20.7464,20.7561,20.7367,20.7561,4200.0
2011-11-30 13:40:00,21.46,21.47,21.46,21.46,6000.0,20.7464,20.7561,20.7464,20.7464,6000.0
2011-11-30 13:50:00,21.46,21.46,21.42,21.44,12000.0,20.7464,20.7464,20.7077,20.7271,12000.0
2011-11-30 14:00:00,21.44,21.46,21.44,21.44,7800.0,20.7271,20.7464,20.7271,20.7271,7800.0
2011-11-30 14:10:00,21.45,21.49,21.45,21.49,6900.0,20.7367,20.7754,20.7367,20.7754,6900.0
2011-11-30 14:20:00,21.49,21.55,21.49,21.55,9000.0,20.7754,20.8334,20.7754,20.8334,9000.0
2011-11-30 14:30:00,21.55,21.61,21.55,21.59,15900.0,20.8334,20.8914,20.8334,20.8721,15900.0
2011-11-30 14:40:00,21.6,21.61,21.54,21.54,19200.0,20.8817,20.8914,20.8237,20.8237,19200.0
2011-11-30 14:50:00,21.55,21.57,21.55,21.57,900.0,20.8334,20.8527,20.8334,20.8527,900.0
2011-11-30 15:00:00,21.59,21.61,21.59,21.61,1500.0,20.8721,20.8914,20.8721,20.8914,1500.0
2011-11-30 15:10:00,21.6,21.63,21.6,21.62,3300.0,20.8817,20.9108,20.8817,20.9011,3300.0
2011-11-30 15:20:00,21.6,21.63,21.58,21.63,4200.0,20.8817,20.9108,20.8624,20.9108,4200.0
2011-11-30 15:30:00,21.62,21.62,21.59,21.59,9300.0,20.9011,20.9011,20.8721,20.8721,9300.0
2011-11-30 15:40:00,21.61,21.64,21.61,21.63,16200.0,20.8914,20.9204,20.8914,20.9108,16200.0
2011-11-30 15:50:00,21.64,21.78,21.64,21.76,157500.0,20.9204,21.0558,20.9204,21.0364,157500.0
2011-12-01 09:30:00,21.63,21.71,21.6,21.61,7500.0,20.9108,20.9881,20.8817,20.8914,7500.0
2011-12-01 09:40:00,21.61,21.69,21.61,21.69,7500.0,20.8914,20.9688,20.8914,20.9688,7500.0
2011-12-01 09:50:00,21.74,21.86,21.74,21.85,18300.0,21.0171,21.1331,21.0171,21.1234,18300.0
2011-12-01 10:00:00,21.81,21.85,21.81,21.85,3900.0,21.0848,21.1234,21.0848,21.1234,3900.0
2011-12-01 10:10:00,21.87,21.87,21.86,21.87,4200.0,21.1428,21.1428,21.1331,21.1428,4200.0
2011-12-01 10:20:00,21.85,21.86,21.84,21.84,2400.0,21.1234,21.1331,21.1138,21.1138,2400.0
2011-12-01 10:30:00,21.83,21.83,21.78,21.78,4800.0,21.1041,21.1041,21.0558,21.0558,4800.0
2011-12-01 10:40:00,21.76,21.78,21.76,21.78,4500.0,21.0364,21.0558,21.0364,21.0558,4500.0
2011-12-01 10:50:00,21.79,21.79,21.76,21.78,1500.0,21.0654,21.0654,21.0364,21.0558,1500.0
2011-12-01 11:00:00,21.78,21.82,21.78,21.79,7800.0,21.0558,21.0944,21.0558,21.0654,7800.0
2011-12-01 11:10:00,21.78,21.78,21.74,21.74,9900.0,21.0558,21.0558,21.0171,21.0171,9900.0
2011-12-01 11:20:00,21.74,21.77,21.74,21.75,5400.0,21.0171,21.0461,21.0171,21.0268,5400.0
2011-12-01 11:30:00,21.74,21.8,21.71,21.8,9000.0,21.0171,21.0751,20.9881,21.0751,9000.0
2011-12-01 11:40:00,21.79,21.79,21.77,21.78,9300.0,21.0654,21.0654,21.0461,21.0558,9300.0
2011-12-01 11:50:00,21.78,21.8,21.77,21.77,4500.0,21.0558,21.0751,21.0461,21.0461,4500.0
2011-12-01 12:00:00,21.78,21.78,21.76,21.76,5100.0,21.0558,21.0558,21.0364,21.0364,5100.0
2011-12-01 12:10:00,21.75,21.77,21.75,21.77,1800.0,21.0268,21.0461,21.0268,21.0461,1800.0
2011-12-01 12:20:00,21.77,21.81,21.76,21.81,4500.0,21.0461,21.0848,21.0364,21.0848,4500.0
2011-12-01 12:30:00,21.83,21.83,21.82,21.82,1500.0,21.1041,21.1041,21.0944,21.0944,1500.0
2011-12-01 12:40:00,21.83,21.83,21.8,21.81,3600.0,21.1041,21.1041,21.0751,21.0848,3600.0
2011-12-01 12:50:00,21.81,21.84,21.79,21.8,5700.0,21.0848,21.1138,21.0654,21.0751,5700.0
2011-12-01 13:00:00,21.79,21.8,21.79,21.8,1500.0,21.0654,21.0751,21.0654,21.0751,1500.0
2011-12-01 13:10:00,21.81,21.85,21.81,21.85,2700.0,21.0848,21.1234,21.0848,21.1234,2700.0
2011-12-01 13:20:00,21.84,21.84,21.83,21.83,900.0,21.1138,21.1138,21.1041,21.1041,900.0
2011-12-01 13:30:00,21.85,21.87,21.85,21.86,2700.0,21.1234,21.1428,21.1234,21.1331,2700.0
2011-12-01 13:40:00,21.88,21.91,21.88,21.91,7500.0,21.1524,21.1814,21.1524,21.1814,7500.0
2011-12-01 13:50:00,21.91,21.92,21.9,21.92,10200.0,21.1814,21.1911,21.1718,21.1911,10200.0
2011-12-01 14:00:00,21.92,21.92,21.87,21.87,6300.0,21.1911,21.1911,21.1428,21.1428,6300.0
2011-12-01 14:10:00,21.89,21.89,21.85,21.85,12000.0,21.1621,21.1621,21.1234,21.1234,12000.0
2011-12-01 14:20:00,21.85,21.89,21.85,21.89,3000.0,21.1234,21.1621,21.1234,21.1621,3000.0
2011-12-01 14:30:00,21.88,21.91,21.88,21.9,2700.0,21.1524,21.1814,21.1524,21.1718,2700.0
2011-12-01 14:40:00,21.91,21.94,21.91,21.94,6300.0,21.1814,21.2104,21.1814,21.2104,6300.0
2011-12-01 14:50:00,21.94,21.94,21.92,21.92,5100.0,21.2104,21.2104,21.1911,21.1911,5100.0
2011-12-01 15:00:00,21.92,21.93,21.9,21.9,8100.0,21.1911,21.2008,21.1718,21.1718,8100.0
2011-12-01 15:10:00,21.9,21.94,21.9,21.94,5400.0,21.1718,21.2104,21.1718,21.2104,5400.0
2011-12-01 15:20:00,21.95,21.99,21.95,21.99,48900.0,21.2201,21.2588,21.2201,21.2588,48900.0
2011-12-01 15:30:00,21.98,21.98,21.93,21.93,5700.0,21.2491,21.2491,21.2008,21.2008,5700.0
2011-12-01 15:40:00,21.93,21.95,21.93,21.95,11700.0,21.2008,21.2201,21.2008,21.2201,11700.0
2011-12-01 15:50:00,21.94,21.95,21.89,21.89,26100.0,21.2104,21.2201,21.1621,21.1621,26100.0
2011-12-02 09:30:00,22.09,22.09,22.01,22.02,1500.0,21.3555,21.3555,21.2781,21.2878,1500.0
2011-12-02 09:40:00,22.02,22.02,22.02,22.02,0.0,21.2878,21.2878,21.2878,21.2878,0.0
2011-12-02 09:50:00,21.97,21.98,21.94,21.98,1500.0,21.2394,21.2491,21.2104,21.2491,1500.0
2011-12-02 10:00:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-02 10:10:00,21.98,22.02,21.96,22.02,55800.0,21.2491,21.2878,21.2298,21.2878,55800.0
2011-12-02 10:20:00,22.02,22.04,22.0,22.0,22800.0,21.2878,21.3071,21.2684,21.2684,22800.0
2011-12-02 10:30:00,22.01,22.01,21.99,21.99,1800.0,21.2781,21.2781,21.2588,21.2588,1800.0
2011-12-02 10:40:00,21.99,21.99,21.96,21.99,7200.0,21.2588,21.2588,21.2298,21.2588,7200.0
2011-12-02 10:50:00,22.0,22.01,22.0,22.0,8400.0,21.2684,21.2781,21.2684,21.2684,8400.0
2011-12-02 11:00:00,22.01,22.01,21.93,21.96,9900.0,21.2781,21.2781,21.2008,21.2298,9900.0
2011-12-02 11:10:00,21.96,21.96,21.92,21.96,5700.0,21.2298,21.2298,21.1911,21.2298,5700.0
2011-12-02 11:20:00,21.96,21.96,21.93,21.95,9000.0,21.2298,21.2298,21.2008,21.2201,9000.0
2011-12-02 11:30:00,21.96,21.96,21.9,21.91,7500.0,21.2298,21.2298,21.1718,21.1814,7500.0
2011-12-02 11:40:00,21.92,21.92,21.86,21.86,5100.0,21.1911,21.1911,21.1331,21.1331,5100.0
2011-12-02 11:50:00,21.83,21.87,21.83,21.86,4800.0,21.1041,21.1428,21.1041,21.1331,4800.0
2011-12-02 12:00:00,21.86,21.87,21.83,21.85,10200.0,21.1331,21.1428,21.1041,21.1234,10200.0
2011-12-02 12:10:00,21.86,21.86,21.83,21.83,3000.0,21.1331,21.1331,21.1041,21.1041,3000.0
2011-12-02 12:20:00,21.86,21.87,21.85,21.85,11100.0,21.1331,21.1428,21.1234,21.1234,11100.0
2011-12-02 12:30:00,21.83,21.85,21.83,21.85,3000.0,21.1041,21.1234,21.1041,21.1234,3000.0
2011-12-02 12:40:00,21.84,21.88,21.84,21.88,6900.0,21.1138,21.1524,21.1138,21.1524,6900.0
2011-12-02 12:50:00,21.88,21.9,21.88,21.88,5100.0,21.1524,21.1718,21.1524,21.1524,5100.0
2011-12-02 13:00:00,21.87,21.88,21.83,21.83,23400.0,21.1428,21.1524,21.1041,21.1041,23400.0
2011-12-02 13:10:00,21.86,21.86,21.81,21.85,2100.0,21.1331,21.1331,21.0848,21.1234,2100.0
2011-12-02 13:20:00,21.85,21.86,21.84,21.84,10500.0,21.1234,21.1331,21.1138,21.1138,10500.0
2011-12-02 13:30:00,21.82,21.82,21.81,21.81,6600.0,21.0944,21.0944,21.0848,21.0848,6600.0
2011-12-02 13:40:00,21.81,21.84,21.81,21.83,5700.0,21.0848,21.1138,21.0848,21.1041,5700.0
2011-12-02 13:50:00,21.82,21.82,21.77,21.78,16800.0,21.0944,21.0944,21.0461,21.0558,16800.0
2011-12-02 14:00:00,21.79,21.79,21.74,21.78,9300.0,21.0654,21.0654,21.0171,21.0558,9300.0
2011-12-02 14:10:00,21.79,21.79,21.77,21.77,21600.0,21.0654,21.0654,21.0461,21.0461,21600.0
2011-12-02 14:20:00,21.76,21.79,21.76,21.79,2100.0,21.0364,21.0654,21.0364,21.0654,2100.0
2011-12-02 14:30:00,21.78,21.78,21.73,21.75,16800.0,21.0558,21.0558,21.0074,21.0268,16800.0
2011-12-02 14:40:00,21.74,21.78,21.74,21.77,5700.0,21.0171,21.0558,21.0171,21.0461,5700.0
2011-12-02 14:50:00,21.78,21.78,21.75,21.75,7500.0,21.0558,21.0558,21.0268,21.0268,7500.0
2011-12-02 15:00:00,21.76,21.79,21.76,21.77,4200.0,21.0364,21.0654,21.0364,21.0461,4200.0
2011-12-02 15:10:00,21.77,21.79,21.77,21.77,4200.0,21.0461,21.0654,21.0461,21.0461,4200.0
2011-12-02 15:20:00,21.77,21.78,21.75,21.77,9600.0,21.0461,21.0558,21.0268,21.0461,9600.0
2011-12-02 15:30:00,21.76,21.8,21.75,21.78,13500.0,21.0364,21.0751,21.0268,21.0558,13500.0
2011-12-02 15:40:00,21.8,21.8,21.73,21.74,17700.0,21.0751,21.0751,21.0074,21.0171,17700.0
2011-12-02 15:50:00,21.75,21.78,21.74,21.77,21300.0,21.0268,21.0558,21.0171,21.0461,21300.0
2011-12-05 09:30:00,22.11,22.11,21.83,21.84,21900.0,21.3748,21.3748,21.1041,21.1138,21900.0
2011-12-05 09:40:00,21.82,21.83,21.8,21.8,44700.0,21.0944,21.1041,21.0751,21.0751,44700.0
2011-12-05 09:50:00,21.85,21.85,21.85,21.85,1200.0,21.1234,21.1234,21.1234,21.1234,1200.0
2011-12-05 10:00:00,21.82,21.89,21.82,21.89,3000.0,21.0944,21.1621,21.0944,21.1621,3000.0
2011-12-05 10:10:00,21.91,21.91,21.9,21.91,2700.0,21.1814,21.1814,21.1718,21.1814,2700.0
2011-12-05 10:20:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-05 10:30:00,22.0,22.02,22.0,22.02,31200.0,21.2684,21.2878,21.2684,21.2878,31200.0
2011-12-05 10:40:00,22.01,22.01,21.99,22.0,64800.0,21.2781,21.2781,21.2588,21.2684,64800.0
2011-12-05 10:50:00,21.97,21.99,21.97,21.97,51000.0,21.2394,21.2588,21.2394,21.2394,51000.0
2011-12-05 11:00:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-05 11:10:00,21.95,21.95,21.93,21.93,2100.0,21.2201,21.2201,21.2008,21.2008,2100.0
2011-12-05 11:20:00,21.93,21.93,21.93,21.93,300.0,21.2008,21.2008,21.2008,21.2008,300.0
2011-12-05 11:30:00,21.93,21.93,21.93,21.93,600.0,21.2008,21.2008,21.2008,21.2008,600.0
2011-12-05 11:40:00,21.93,21.93,21.93,21.93,600.0,21.2008,21.2008,21.2008,21.2008,600.0
2011-12-05 11:50:00,21.93,21.93,21.92,21.92,1200.0,21.2008,21.2008,21.1911,21.1911,1200.0
2011-12-05 12:00:00,21.93,21.95,21.93,21.93,2400.0,21.2008,21.2201,21.2008,21.2008,2400.0
2011-12-05 12:10:00,21.92,21.93,21.92,21.93,900.0,21.1911,21.2008,21.1911,21.2008,900.0
2011-12-05 12:20:00,21.92,21.92,21.92,21.92,900.0,21.1911,21.1911,21.1911,21.1911,900.0
2011-12-05 12:30:00,21.92,21.92,21.92,21.92,0.0,21.1911,21.1911,21.1911,21.1911,0.0
2011-12-05 12:40:00,21.91,21.93,21.91,21.93,1500.0,21.1814,21.2008,21.1814,21.2008,1500.0
2011-12-05 12:50:00,21.94,21.97,21.94,21.95,2400.0,21.2104,21.2394,21.2104,21.2201,2400.0
2011-12-05 13:00:00,21.96,21.96,21.95,21.95,1200.0,21.2298,21.2298,21.2201,21.2201,1200.0
2011-12-05 13:10:00,21.95,21.96,21.93,21.93,1500.0,21.2201,21.2298,21.2008,21.2008,1500.0
2011-12-05 13:20:00,21.93,21.93,21.93,21.93,900.0,21.2008,21.2008,21.2008,21.2008,900.0
2011-12-05 13:30:00,21.93,21.97,21.93,21.95,5100.0,21.2008,21.2394,21.2008,21.2201,5100.0
2011-12-05 13:40:00,21.94,21.94,21.86,21.86,8100.0,21.2104,21.2104,21.1331,21.1331,8100.0
2011-12-05 13:50:00,21.87,21.88,21.82,21.82,5400.0,21.1428,21.1524,21.0944,21.0944,5400.0
2011-12-05 14:00:00,21.81,21.81,21.75,21.75,13200.0,21.0848,21.0848,21.0268,21.0268,13200.0
2011-12-05 14:10:00,21.77,21.79,21.77,21.79,900.0,21.0461,21.0654,21.0461,21.0654,900.0
2011-12-05 14:20:00,21.77,21.78,21.75,21.78,1500.0,21.0461,21.0558,21.0268,21.0558,1500.0
2011-12-05 14:30:00,21.78,21.78,21.78,21.78,900.0,21.0558,21.0558,21.0558,21.0558,900.0
2011-12-05 14:40:00,21.78,21.79,21.78,21.79,600.0,21.0558,21.0654,21.0558,21.0654,600.0
2011-12-05 14:50:00,21.81,21.83,21.81,21.83,900.0,21.0848,21.1041,21.0848,21.1041,900.0
2011-12-05 15:00:00,21.83,21.85,21.75,21.76,10500.0,21.1041,21.1234,21.0268,21.0364,10500.0
2011-12-05 15:10:00,21.78,21.79,21.72,21.76,5400.0,21.0558,21.0654,20.9978,21.0364,5400.0
2011-12-05 15:20:00,21.74,21.75,21.72,21.74,6600.0,21.0171,21.0268,20.9978,21.0171,6600.0
2011-12-05 15:30:00,21.73,21.75,21.72,21.74,9900.0,21.0074,21.0268,20.9978,21.0171,9900.0
2011-12-05 15:40:00,21.72,21.79,21.72,21.78,14700.0,20.9978,21.0654,20.9978,21.0558,14700.0
2011-12-05 15:50:00,21.79,21.82,21.78,21.82,11700.0,21.0654,21.0944,21.0558,21.0944,11700.0
2011-12-06 09:30:00,21.86,21.86,21.83,21.83,900.0,21.1331,21.1331,21.1041,21.1041,900.0
2011-12-06 09:40:00,21.85,21.85,21.85,21.85,300.0,21.1234,21.1234,21.1234,21.1234,300.0
2011-12-06 09:50:00,21.71,21.74,21.71,21.73,2100.0,20.9881,21.0171,20.9881,21.0074,2100.0
2011-12-06 10:00:00,21.76,21.77,21.76,21.77,900.0,21.0364,21.0461,21.0364,21.0461,900.0
2011-12-06 10:10:00,21.69,21.7,21.67,21.7,3000.0,20.9688,20.9784,20.9494,20.9784,3000.0
2011-12-06 10:20:00,21.69,21.73,21.69,21.73,2400.0,20.9688,21.0074,20.9688,21.0074,2400.0
2011-12-06 10:30:00,21.76,21.78,21.7,21.71,141600.0,21.0364,21.0558,20.9784,20.9881,141600.0
2011-12-06 10:40:00,21.7,21.72,21.67,21.68,326400.0,20.9784,20.9978,20.9494,20.9591,326400.0
2011-12-06 10:50:00,21.67,21.68,21.65,21.65,4500.0,20.9494,20.9591,20.9301,20.9301,4500.0
2011-12-06 11:00:00,21.65,21.66,21.63,21.64,145800.0,20.9301,20.9398,20.9108,20.9204,145800.0
2011-12-06 11:10:00,21.63,21.67,21.63,21.63,60600.0,20.9108,20.9494,20.9108,20.9108,60600.0
2011-12-06 11:20:00,21.63,21.65,21.59,21.59,3000.0,20.9108,20.9301,20.8721,20.8721,3000.0
2011-12-06 11:30:00,21.61,21.64,21.58,21.6,64800.0,20.8914,20.9204,20.8624,20.8817,64800.0
2011-12-06 11:40:00,21.6,21.6,21.58,21.59,81600.0,20.8817,20.8817,20.8624,20.8721,81600.0
2011-12-06 11:50:00,21.6,21.65,21.6,21.65,3600.0,20.8817,20.9301,20.8817,20.9301,3600.0
2011-12-06 12:00:00,21.61,21.61,21.56,21.56,16800.0,20.8914,20.8914,20.8431,20.8431,16800.0
2011-12-06 12:10:00,21.59,21.62,21.59,21.61,43500.0,20.8721,20.9011,20.8721,20.8914,43500.0
2011-12-06 12:20:00,21.6,21.61,21.58,21.61,6300.0,20.8817,20.8914,20.8624,20.8914,6300.0
2011-12-06 12:30:00,21.61,21.65,21.59,21.65,2400.0,20.8914,20.9301,20.8721,20.9301,2400.0
2011-12-06 12:40:00,21.64,21.64,21.64,21.64,900.0,20.9204,20.9204,20.9204,20.9204,900.0
2011-12-06 12:50:00,21.63,21.65,21.63,21.65,2400.0,20.9108,20.9301,20.9108,20.9301,2400.0
2011-12-06 13:00:00,21.63,21.65,21.63,21.63,3900.0,20.9108,20.9301,20.9108,20.9108,3900.0
2011-12-06 13:10:00,21.63,21.68,21.62,21.67,9900.0,20.9108,20.9591,20.9011,20.9494,9900.0
2011-12-06 13:20:00,21.68,21.71,21.67,21.71,15300.0,20.9591,20.9881,20.9494,20.9881,15300.0
2011-12-06 13:30:00,21.72,21.72,21.7,21.71,4800.0,20.9978,20.9978,20.9784,20.9881,4800.0
2011-12-06 13:40:00,21.72,21.72,21.69,21.7,6900.0,20.9978,20.9978,20.9688,20.9784,6900.0
2011-12-06 13:50:00,21.69,21.7,21.68,21.68,9300.0,20.9688,20.9784,20.9591,20.9591,9300.0
2011-12-06 14:00:00,21.68,21.68,21.67,21.67,20400.0,20.9591,20.9591,20.9494,20.9494,20400.0
2011-12-06 14:10:00,21.67,21.71,21.67,21.7,5700.0,20.9494,20.9881,20.9494,20.9784,5700.0
2011-12-06 14:20:00,21.69,21.7,21.65,21.66,9900.0,20.9688,20.9784,20.9301,20.9398,9900.0
2011-12-06 14:30:00,21.68,21.73,21.68,21.72,56100.0,20.9591,21.0074,20.9591,20.9978,56100.0
2011-12-06 14:40:00,21.74,21.76,21.73,21.74,6000.0,21.0171,21.0364,21.0074,21.0171,6000.0
2011-12-06 14:50:00,21.75,21.8,21.75,21.77,4800.0,21.0268,21.0751,21.0268,21.0461,4800.0
2011-12-06 15:00:00,21.77,21.78,21.77,21.78,2100.0,21.0461,21.0558,21.0461,21.0558,2100.0
2011-12-06 15:10:00,21.77,21.81,21.77,21.78,2400.0,21.0461,21.0848,21.0461,21.0558,2400.0
2011-12-06 15:20:00,21.79,21.79,21.71,21.71,20400.0,21.0654,21.0654,20.9881,20.9881,20400.0
2011-12-06 15:30:00,21.72,21.77,21.71,21.75,6600.0,20.9978,21.0461,20.9881,21.0268,6600.0
2011-12-06 15:40:00,21.77,21.77,21.72,21.73,10200.0,21.0461,21.0461,20.9978,21.0074,10200.0
2011-12-06 15:50:00,21.72,21.72,21.66,21.69,21900.0,20.9978,20.9978,20.9398,20.9688,21900.0
2011-12-07 09:30:00,21.59,21.59,21.43,21.43,5100.0,20.8721,20.8721,20.7174,20.7174,5100.0
2011-12-07 09:40:00,21.41,21.41,21.36,21.4,15300.0,20.6981,20.6981,20.6497,20.6884,15300.0
2011-12-07 09:50:00,21.38,21.38,21.36,21.37,2100.0,20.6691,20.6691,20.6497,20.6594,2100.0
2011-12-07 10:00:00,21.34,21.34,21.33,21.33,600.0,20.6304,20.6304,20.6207,20.6207,600.0
2011-12-07 10:10:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-12-07 10:20:00,21.32,21.32,21.29,21.3,2400.0,20.6111,20.6111,20.5821,20.5917,2400.0
2011-12-07 10:30:00,21.28,21.3,21.27,21.27,900.0,20.5724,20.5917,20.5627,20.5627,900.0
2011-12-07 10:40:00,21.26,21.33,21.26,21.32,23100.0,20.5531,20.6207,20.5531,20.6111,23100.0
2011-12-07 10:50:00,21.33,21.33,21.26,21.28,13800.0,20.6207,20.6207,20.5531,20.5724,13800.0
2011-12-07 11:00:00,21.28,21.31,21.28,21.31,3300.0,20.5724,20.6014,20.5724,20.6014,3300.0
2011-12-07 11:10:00,21.28,21.29,21.28,21.29,1500.0,20.5724,20.5821,20.5724,20.5821,1500.0
2011-12-07 11:20:00,21.28,21.36,21.28,21.35,7800.0,20.5724,20.6497,20.5724,20.6401,7800.0
2011-12-07 11:30:00,21.37,21.4,21.37,21.39,1800.0,20.6594,20.6884,20.6594,20.6787,1800.0
2011-12-07 11:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-12-07 11:50:00,21.39,21.39,21.38,21.38,600.0,20.6787,20.6787,20.6691,20.6691,600.0
2011-12-07 12:00:00,21.4,21.41,21.38,21.38,6300.0,20.6884,20.6981,20.6691,20.6691,6300.0
2011-12-07 12:10:00,21.38,21.38,21.36,21.37,5700.0,20.6691,20.6691,20.6497,20.6594,5700.0
2011-12-07 12:20:00,21.37,21.41,21.36,21.41,1800.0,20.6594,20.6981,20.6497,20.6981,1800.0
2011-12-07 12:30:00,21.4,21.41,21.4,21.4,2100.0,20.6884,20.6981,20.6884,20.6884,2100.0
2011-12-07 12:40:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2011-12-07 12:50:00,21.45,21.49,21.45,21.46,3600.0,20.7367,20.7754,20.7367,20.7464,3600.0
2011-12-07 13:00:00,21.47,21.47,21.44,21.44,3600.0,20.7561,20.7561,20.7271,20.7271,3600.0
2011-12-07 13:10:00,21.42,21.44,21.4,21.44,5400.0,20.7077,20.7271,20.6884,20.7271,5400.0
2011-12-07 13:20:00,21.44,21.45,21.43,21.45,3600.0,20.7271,20.7367,20.7174,20.7367,3600.0
2011-12-07 13:30:00,21.44,21.44,21.42,21.44,2400.0,20.7271,20.7271,20.7077,20.7271,2400.0
2011-12-07 13:40:00,21.43,21.43,21.41,21.41,5400.0,20.7174,20.7174,20.6981,20.6981,5400.0
2011-12-07 13:50:00,21.42,21.43,21.42,21.43,900.0,20.7077,20.7174,20.7077,20.7174,900.0
2011-12-07 14:00:00,21.43,21.44,21.39,21.39,38700.0,20.7174,20.7271,20.6787,20.6787,38700.0
2011-12-07 14:10:00,21.39,21.42,21.39,21.39,2400.0,20.6787,20.7077,20.6787,20.6787,2400.0
2011-12-07 14:20:00,21.4,21.44,21.4,21.44,5400.0,20.6884,20.7271,20.6884,20.7271,5400.0
2011-12-07 14:30:00,21.44,21.44,21.42,21.43,6300.0,20.7271,20.7271,20.7077,20.7174,6300.0
2011-12-07 14:40:00,21.42,21.43,21.37,21.38,12600.0,20.7077,20.7174,20.6594,20.6691,12600.0
2011-12-07 14:50:00,21.38,21.39,21.37,21.39,6300.0,20.6691,20.6787,20.6594,20.6787,6300.0
2011-12-07 15:00:00,21.39,21.41,21.39,21.39,22800.0,20.6787,20.6981,20.6787,20.6787,22800.0
2011-12-07 15:10:00,21.39,21.46,21.38,21.46,9300.0,20.6787,20.7464,20.6691,20.7464,9300.0
2011-12-07 15:20:00,21.46,21.49,21.46,21.48,4500.0,20.7464,20.7754,20.7464,20.7657,4500.0
2011-12-07 15:30:00,21.51,21.56,21.48,21.56,9600.0,20.7947,20.8431,20.7657,20.8431,9600.0
2011-12-07 15:40:00,21.57,21.62,21.56,21.58,28200.0,20.8527,20.9011,20.8431,20.8624,28200.0
2011-12-07 15:50:00,21.57,21.58,21.51,21.51,13800.0,20.8527,20.8624,20.7947,20.7947,13800.0
2011-12-08 09:30:00,21.41,21.48,21.28,21.47,9000.0,20.6981,20.7657,20.5724,20.7561,9000.0
2011-12-08 09:40:00,21.47,21.48,21.47,21.47,1200.0,20.7561,20.7657,20.7561,20.7561,1200.0
2011-12-08 09:50:00,21.46,21.47,21.4,21.42,1200.0,20.7464,20.7561,20.6884,20.7077,1200.0
2011-12-08 10:00:00,21.35,21.36,21.35,21.36,600.0,20.6401,20.6497,20.6401,20.6497,600.0
2011-12-08 10:10:00,21.36,21.36,21.33,21.33,5100.0,20.6497,20.6497,20.6207,20.6207,5100.0
2011-12-08 10:20:00,21.31,21.34,21.31,21.32,6300.0,20.6014,20.6304,20.6014,20.6111,6300.0
2011-12-08 10:30:00,21.34,21.38,21.34,21.38,1500.0,20.6304,20.6691,20.6304,20.6691,1500.0
2011-12-08 10:40:00,21.4,21.45,21.4,21.45,3300.0,20.6884,20.7367,20.6884,20.7367,3300.0
2011-12-08 10:50:00,21.44,21.44,21.38,21.38,2100.0,20.7271,20.7271,20.6691,20.6691,2100.0
2011-12-08 11:00:00,21.35,21.38,21.34,21.34,3900.0,20.6401,20.6691,20.6304,20.6304,3900.0
2011-12-08 11:10:00,21.35,21.36,21.32,21.35,5100.0,20.6401,20.6497,20.6111,20.6401,5100.0
2011-12-08 11:20:00,21.37,21.37,21.34,21.35,1800.0,20.6594,20.6594,20.6304,20.6401,1800.0
2011-12-08 11:30:00,21.34,21.35,21.3,21.31,2100.0,20.6304,20.6401,20.5917,20.6014,2100.0
2011-12-08 11:40:00,21.3,21.35,21.3,21.35,2700.0,20.5917,20.6401,20.5917,20.6401,2700.0
2011-12-08 11:50:00,21.34,21.36,21.32,21.33,9900.0,20.6304,20.6497,20.6111,20.6207,9900.0
2011-12-08 12:00:00,21.32,21.33,21.29,21.32,3900.0,20.6111,20.6207,20.5821,20.6111,3900.0
2011-12-08 12:10:00,21.34,21.38,21.34,21.38,2400.0,20.6304,20.6691,20.6304,20.6691,2400.0
2011-12-08 12:20:00,21.37,21.38,21.31,21.34,12300.0,20.6594,20.6691,20.6014,20.6304,12300.0
2011-12-08 12:30:00,21.33,21.36,21.3,21.3,3300.0,20.6207,20.6497,20.5917,20.5917,3300.0
2011-12-08 12:40:00,21.31,21.31,21.3,21.31,3000.0,20.6014,20.6014,20.5917,20.6014,3000.0
2011-12-08 12:50:00,21.32,21.33,21.31,21.31,3900.0,20.6111,20.6207,20.6014,20.6014,3900.0
2011-12-08 13:00:00,21.3,21.31,21.23,21.25,11100.0,20.5917,20.6014,20.5241,20.5434,11100.0
2011-12-08 13:10:00,21.21,21.22,21.18,21.22,9600.0,20.5047,20.5144,20.4757,20.5144,9600.0
2011-12-08 13:20:00,21.23,21.23,21.22,21.23,4200.0,20.5241,20.5241,20.5144,20.5241,4200.0
2011-12-08 13:30:00,21.23,21.26,21.23,21.25,4500.0,20.5241,20.5531,20.5241,20.5434,4500.0
2011-12-08 13:40:00,21.27,21.29,21.24,21.24,8100.0,20.5627,20.5821,20.5337,20.5337,8100.0
2011-12-08 13:50:00,21.25,21.29,21.25,21.29,3900.0,20.5434,20.5821,20.5434,20.5821,3900.0
2011-12-08 14:00:00,21.25,21.28,21.24,21.28,3900.0,20.5434,20.5724,20.5337,20.5724,3900.0
2011-12-08 14:10:00,21.27,21.29,21.27,21.27,5400.0,20.5627,20.5821,20.5627,20.5627,5400.0
2011-12-08 14:20:00,21.29,21.29,21.25,21.27,3300.0,20.5821,20.5821,20.5434,20.5627,3300.0
2011-12-08 14:30:00,21.26,21.26,21.23,21.23,5100.0,20.5531,20.5531,20.5241,20.5241,5100.0
2011-12-08 14:40:00,21.23,21.23,21.19,21.23,5400.0,20.5241,20.5241,20.4854,20.5241,5400.0
2011-12-08 14:50:00,21.23,21.24,21.17,21.18,4500.0,20.5241,20.5337,20.466,20.4757,4500.0
2011-12-08 15:00:00,21.2,21.21,21.17,21.18,4800.0,20.495,20.5047,20.466,20.4757,4800.0
2011-12-08 15:10:00,21.17,21.27,21.17,21.27,11400.0,20.466,20.5627,20.466,20.5627,11400.0
2011-12-08 15:20:00,21.27,21.29,21.25,21.27,9300.0,20.5627,20.5821,20.5434,20.5627,9300.0
2011-12-08 15:30:00,21.28,21.33,21.24,21.24,14100.0,20.5724,20.6207,20.5337,20.5337,14100.0
2011-12-08 15:40:00,21.25,21.25,21.13,21.15,44400.0,20.5434,20.5434,20.4274,20.4467,44400.0
2011-12-08 15:50:00,21.14,21.15,21.07,21.09,31200.0,20.437,20.4467,20.3694,20.3887,31200.0
2011-12-09 09:30:00,21.12,21.27,20.95,21.15,6300.0,20.4177,20.5627,20.2534,20.4467,6300.0
2011-12-09 09:40:00,21.13,21.13,21.04,21.07,6000.0,20.4274,20.4274,20.3404,20.3694,6000.0
2011-12-09 09:50:00,21.07,21.07,21.03,21.03,5400.0,20.3694,20.3694,20.3307,20.3307,5400.0
2011-12-09 10:00:00,21.03,21.05,21.0,21.05,19800.0,20.3307,20.35,20.3017,20.35,19800.0
2011-12-09 10:10:00,21.06,21.08,21.06,21.07,7500.0,20.3597,20.379,20.3597,20.3694,7500.0
2011-12-09 10:20:00,21.04,21.06,21.0,21.02,3900.0,20.3404,20.3597,20.3017,20.321,3900.0
2011-12-09 10:30:00,21.02,21.05,21.01,21.02,6000.0,20.321,20.35,20.3114,20.321,6000.0
2011-12-09 10:40:00,21.02,21.08,21.02,21.07,9600.0,20.321,20.379,20.321,20.3694,9600.0
2011-12-09 10:50:00,21.09,21.18,21.06,21.18,39600.0,20.3887,20.4757,20.3597,20.4757,39600.0
2011-12-09 11:00:00,21.19,21.22,21.18,21.22,9000.0,20.4854,20.5144,20.4757,20.5144,9000.0
2011-12-09 11:10:00,21.24,21.24,21.23,21.23,1200.0,20.5337,20.5337,20.5241,20.5241,1200.0
2011-12-09 11:20:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-12-09 11:30:00,21.23,21.25,21.23,21.25,1200.0,20.5241,20.5434,20.5241,20.5434,1200.0
2011-12-09 11:40:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-12-09 11:50:00,21.23,21.23,21.21,21.21,900.0,20.5241,20.5241,20.5047,20.5047,900.0
2011-12-09 12:00:00,21.21,21.22,21.21,21.22,1200.0,20.5047,20.5144,20.5047,20.5144,1200.0
2011-12-09 12:10:00,21.24,21.26,21.24,21.26,600.0,20.5337,20.5531,20.5337,20.5531,600.0
2011-12-09 12:20:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-12-09 12:30:00,21.29,21.3,21.29,21.29,2700.0,20.5821,20.5917,20.5821,20.5821,2700.0
2011-12-09 12:40:00,21.29,21.31,21.29,21.31,1200.0,20.5821,20.6014,20.5821,20.6014,1200.0
2011-12-09 12:50:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2011-12-09 13:00:00,21.33,21.34,21.33,21.33,2100.0,20.6207,20.6304,20.6207,20.6207,2100.0
2011-12-09 13:10:00,21.35,21.36,21.34,21.36,10200.0,20.6401,20.6497,20.6304,20.6497,10200.0
2011-12-09 13:20:00,21.39,21.42,21.38,21.42,6900.0,20.6787,20.7077,20.6691,20.7077,6900.0
2011-12-09 13:30:00,21.42,21.42,21.4,21.41,2400.0,20.7077,20.7077,20.6884,20.6981,2400.0
2011-12-09 13:40:00,21.41,21.42,21.41,21.42,1800.0,20.6981,20.7077,20.6981,20.7077,1800.0
2011-12-09 13:50:00,21.42,21.42,21.41,21.42,4200.0,20.7077,20.7077,20.6981,20.7077,4200.0
2011-12-09 14:00:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2011-12-09 14:10:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2011-12-09 14:20:00,21.47,21.51,21.47,21.5,5700.0,20.7561,20.7947,20.7561,20.7851,5700.0
2011-12-09 14:30:00,21.5,21.5,21.48,21.49,4200.0,20.7851,20.7851,20.7657,20.7754,4200.0
2011-12-09 14:40:00,21.48,21.49,21.48,21.49,1500.0,20.7657,20.7754,20.7657,20.7754,1500.0
2011-12-09 14:50:00,21.51,21.52,21.47,21.47,6300.0,20.7947,20.8044,20.7561,20.7561,6300.0
2011-12-09 15:00:00,21.47,21.47,21.44,21.44,3600.0,20.7561,20.7561,20.7271,20.7271,3600.0
2011-12-09 15:10:00,21.45,21.47,21.42,21.42,9000.0,20.7367,20.7561,20.7077,20.7077,9000.0
2011-12-09 15:20:00,21.43,21.45,21.42,21.45,4800.0,20.7174,20.7367,20.7077,20.7367,4800.0
2011-12-09 15:30:00,21.45,21.47,21.44,21.47,3300.0,20.7367,20.7561,20.7271,20.7561,3300.0
2011-12-09 15:40:00,21.47,21.5,21.44,21.44,11700.0,20.7561,20.7851,20.7271,20.7271,11700.0
2011-12-09 15:50:00,21.45,21.47,21.42,21.42,16200.0,20.7367,20.7561,20.7077,20.7077,16200.0
2011-12-12 09:30:00,21.1,21.16,21.08,21.09,21300.0,20.3984,20.4564,20.379,20.3887,21300.0
2011-12-12 09:40:00,21.08,21.12,21.07,21.12,3900.0,20.379,20.4177,20.3694,20.4177,3900.0
2011-12-12 09:50:00,21.18,21.18,21.11,21.12,26700.0,20.4757,20.4757,20.408,20.4177,26700.0
2011-12-12 10:00:00,21.11,21.11,21.06,21.07,7500.0,20.408,20.408,20.3597,20.3694,7500.0
2011-12-12 10:10:00,21.06,21.06,21.02,21.04,12300.0,20.3597,20.3597,20.321,20.3404,12300.0
2011-12-12 10:20:00,21.02,21.02,20.98,20.98,11100.0,20.321,20.321,20.2824,20.2824,11100.0
2011-12-12 10:30:00,20.97,21.01,20.97,21.0,12900.0,20.2727,20.3114,20.2727,20.3017,12900.0
2011-12-12 10:40:00,21.0,21.04,21.0,21.04,4800.0,20.3017,20.3404,20.3017,20.3404,4800.0
2011-12-12 10:50:00,21.05,21.07,21.05,21.07,900.0,20.35,20.3694,20.35,20.3694,900.0
2011-12-12 11:00:00,21.07,21.07,21.04,21.05,1200.0,20.3694,20.3694,20.3404,20.35,1200.0
2011-12-12 11:10:00,21.04,21.04,21.02,21.02,6300.0,20.3404,20.3404,20.321,20.321,6300.0
2011-12-12 11:20:00,21.03,21.11,21.03,21.11,7800.0,20.3307,20.408,20.3307,20.408,7800.0
2011-12-12 11:30:00,21.08,21.08,21.06,21.07,1200.0,20.379,20.379,20.3597,20.3694,1200.0
2011-12-12 11:40:00,21.06,21.06,21.04,21.04,3300.0,20.3597,20.3597,20.3404,20.3404,3300.0
2011-12-12 11:50:00,21.02,21.08,21.02,21.08,9900.0,20.321,20.379,20.321,20.379,9900.0
2011-12-12 12:00:00,21.08,21.09,21.06,21.09,3300.0,20.379,20.3887,20.3597,20.3887,3300.0
2011-12-12 12:10:00,21.1,21.1,21.07,21.09,10200.0,20.3984,20.3984,20.3694,20.3887,10200.0
2011-12-12 12:20:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-12-12 12:30:00,21.1,21.13,21.09,21.13,6600.0,20.3984,20.4274,20.3887,20.4274,6600.0
2011-12-12 12:40:00,21.11,21.11,21.11,21.11,900.0,20.408,20.408,20.408,20.408,900.0
2011-12-12 12:50:00,21.11,21.11,21.08,21.09,2100.0,20.408,20.408,20.379,20.3887,2100.0
2011-12-12 13:00:00,21.08,21.08,21.06,21.06,2400.0,20.379,20.379,20.3597,20.3597,2400.0
2011-12-12 13:10:00,21.05,21.06,21.03,21.06,2100.0,20.35,20.3597,20.3307,20.3597,2100.0
2011-12-12 13:20:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-12-12 13:30:00,21.06,21.06,21.06,21.06,2400.0,20.3597,20.3597,20.3597,20.3597,2400.0
2011-12-12 13:40:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-12-12 13:50:00,21.05,21.05,21.03,21.04,2400.0,20.35,20.35,20.3307,20.3404,2400.0
2011-12-12 14:00:00,21.04,21.06,21.04,21.04,2400.0,20.3404,20.3597,20.3404,20.3404,2400.0
2011-12-12 14:10:00,21.04,21.07,21.04,21.07,3300.0,20.3404,20.3694,20.3404,20.3694,3300.0
2011-12-12 14:20:00,21.07,21.09,21.05,21.05,3900.0,20.3694,20.3887,20.35,20.35,3900.0
2011-12-12 14:30:00,21.04,21.05,20.99,20.99,3600.0,20.3404,20.35,20.292,20.292,3600.0
2011-12-12 14:40:00,20.99,21.01,20.99,21.01,1500.0,20.292,20.3114,20.292,20.3114,1500.0
2011-12-12 14:50:00,21.01,21.06,21.01,21.06,4200.0,20.3114,20.3597,20.3114,20.3597,4200.0
2011-12-12 15:00:00,21.07,21.07,21.03,21.03,3600.0,20.3694,20.3694,20.3307,20.3307,3600.0
2011-12-12 15:10:00,21.05,21.07,21.03,21.07,104700.0,20.35,20.3694,20.3307,20.3694,104700.0
2011-12-12 15:20:00,21.06,21.1,21.04,21.09,13800.0,20.3597,20.3984,20.3404,20.3887,13800.0
2011-12-12 15:30:00,21.09,21.16,21.09,21.16,11100.0,20.3887,20.4564,20.3887,20.4564,11100.0
2011-12-12 15:40:00,21.16,21.2,21.14,21.15,82800.0,20.4564,20.495,20.437,20.4467,82800.0
2011-12-12 15:50:00,21.15,21.18,21.15,21.17,56400.0,20.4467,20.4757,20.4467,20.466,56400.0
2011-12-13 09:30:00,21.42,21.42,21.39,21.39,1500.0,20.7077,20.7077,20.6787,20.6787,1500.0
2011-12-13 09:40:00,21.4,21.4,21.35,21.38,19800.0,20.6884,20.6884,20.6401,20.6691,19800.0
2011-12-13 09:50:00,21.38,21.42,21.36,21.36,18900.0,20.6691,20.7077,20.6497,20.6497,18900.0
2011-12-13 10:00:00,21.38,21.43,21.38,21.42,17400.0,20.6691,20.7174,20.6691,20.7077,17400.0
2011-12-13 10:10:00,21.4,21.42,21.37,21.37,4200.0,20.6884,20.7077,20.6594,20.6594,4200.0
2011-12-13 10:20:00,21.37,21.38,21.33,21.33,2400.0,20.6594,20.6691,20.6207,20.6207,2400.0
2011-12-13 10:30:00,21.31,21.31,21.26,21.26,4500.0,20.6014,20.6014,20.5531,20.5531,4500.0
2011-12-13 10:40:00,21.25,21.25,21.13,21.14,11400.0,20.5434,20.5434,20.4274,20.437,11400.0
2011-12-13 10:50:00,21.17,21.19,21.17,21.19,4800.0,20.466,20.4854,20.466,20.4854,4800.0
2011-12-13 11:00:00,21.16,21.16,21.12,21.12,11400.0,20.4564,20.4564,20.4177,20.4177,11400.0
2011-12-13 11:10:00,21.14,21.16,21.13,21.16,4200.0,20.437,20.4564,20.4274,20.4564,4200.0
2011-12-13 11:20:00,21.17,21.21,21.17,21.2,1800.0,20.466,20.5047,20.466,20.495,1800.0
2011-12-13 11:30:00,21.19,21.28,21.19,21.27,12600.0,20.4854,20.5724,20.4854,20.5627,12600.0
2011-12-13 11:40:00,21.27,21.27,21.24,21.24,50700.0,20.5627,20.5627,20.5337,20.5337,50700.0
2011-12-13 11:50:00,21.24,21.29,21.24,21.28,18300.0,20.5337,20.5821,20.5337,20.5724,18300.0
2011-12-13 12:00:00,21.28,21.29,21.26,21.26,70500.0,20.5724,20.5821,20.5531,20.5531,70500.0
2011-12-13 12:10:00,21.26,21.28,21.26,21.26,23700.0,20.5531,20.5724,20.5531,20.5531,23700.0
2011-12-13 12:20:00,21.25,21.26,21.25,21.26,1500.0,20.5434,20.5531,20.5434,20.5531,1500.0
2011-12-13 12:30:00,21.25,21.26,21.2,21.2,115800.0,20.5434,20.5531,20.495,20.495,115800.0
2011-12-13 12:40:00,21.19,21.19,21.17,21.19,3600.0,20.4854,20.4854,20.466,20.4854,3600.0
2011-12-13 12:50:00,21.19,21.22,21.19,21.22,1800.0,20.4854,20.5144,20.4854,20.5144,1800.0
2011-12-13 13:00:00,21.2,21.21,21.18,21.18,4200.0,20.495,20.5047,20.4757,20.4757,4200.0
2011-12-13 13:10:00,21.19,21.21,21.19,21.21,2700.0,20.4854,20.5047,20.4854,20.5047,2700.0
2011-12-13 13:20:00,21.2,21.2,21.16,21.16,2700.0,20.495,20.495,20.4564,20.4564,2700.0
2011-12-13 13:30:00,21.17,21.18,21.14,21.14,3000.0,20.466,20.4757,20.437,20.437,3000.0
2011-12-13 13:40:00,21.15,21.17,21.15,21.16,5400.0,20.4467,20.466,20.4467,20.4564,5400.0
2011-12-13 13:50:00,21.17,21.17,21.15,21.15,1800.0,20.466,20.466,20.4467,20.4467,1800.0
2011-12-13 14:00:00,21.16,21.28,21.16,21.28,4800.0,20.4564,20.5724,20.4564,20.5724,4800.0
2011-12-13 14:10:00,21.24,21.25,21.17,21.17,9900.0,20.5337,20.5434,20.466,20.466,9900.0
2011-12-13 14:20:00,21.17,21.19,21.13,21.19,16500.0,20.466,20.4854,20.4274,20.4854,16500.0
2011-12-13 14:30:00,21.18,21.18,21.05,21.05,8400.0,20.4757,20.4757,20.35,20.35,8400.0
2011-12-13 14:40:00,21.06,21.08,21.03,21.05,31800.0,20.3597,20.379,20.3307,20.35,31800.0
2011-12-13 14:50:00,21.07,21.13,21.07,21.08,6600.0,20.3694,20.4274,20.3694,20.379,6600.0
2011-12-13 15:00:00,21.09,21.14,21.08,21.11,3300.0,20.3887,20.437,20.379,20.408,3300.0
2011-12-13 15:10:00,21.12,21.12,21.03,21.03,5700.0,20.4177,20.4177,20.3307,20.3307,5700.0
2011-12-13 15:20:00,21.03,21.03,20.92,20.94,24900.0,20.3307,20.3307,20.2244,20.2437,24900.0
2011-12-13 15:30:00,20.94,20.94,20.81,20.84,15300.0,20.2437,20.2437,20.118,20.147,15300.0
2011-12-13 15:40:00,20.84,20.87,20.83,20.84,2700.0,20.147,20.176,20.1374,20.147,2700.0
2011-12-13 15:50:00,20.92,20.93,20.86,20.91,12600.0,20.2244,20.234,20.1664,20.2147,12600.0
2011-12-14 09:30:00,20.74,20.89,20.74,20.88,4200.0,20.0503,20.1954,20.0503,20.1857,4200.0
2011-12-14 09:40:00,20.91,20.93,20.78,20.78,4800.0,20.2147,20.234,20.089,20.089,4800.0
2011-12-14 09:50:00,20.8,20.85,20.8,20.85,3600.0,20.1084,20.1567,20.1084,20.1567,3600.0
2011-12-14 10:00:00,20.9,20.92,20.88,20.88,3000.0,20.205,20.2244,20.1857,20.1857,3000.0
2011-12-14 10:10:00,20.86,20.86,20.79,20.8,8700.0,20.1664,20.1664,20.0987,20.1084,8700.0
2011-12-14 10:20:00,20.82,20.82,20.79,20.79,2700.0,20.1277,20.1277,20.0987,20.0987,2700.0
2011-12-14 10:30:00,20.81,20.84,20.8,20.81,14100.0,20.118,20.147,20.1084,20.118,14100.0
2011-12-14 10:40:00,20.82,20.82,20.8,20.82,2100.0,20.1277,20.1277,20.1084,20.1277,2100.0
2011-12-14 10:50:00,20.83,20.83,20.73,20.73,15900.0,20.1374,20.1374,20.0407,20.0407,15900.0
2011-12-14 11:00:00,20.73,20.76,20.7,20.7,6000.0,20.0407,20.0697,20.0117,20.0117,6000.0
2011-12-14 11:10:00,20.69,20.73,20.69,20.71,4500.0,20.002,20.0407,20.002,20.0213,4500.0
2011-12-14 11:20:00,20.71,20.71,20.69,20.69,1800.0,20.0213,20.0213,20.002,20.002,1800.0
2011-12-14 11:30:00,20.67,20.67,20.63,20.63,3300.0,19.9827,19.9827,19.944,19.944,3300.0
2011-12-14 11:40:00,20.64,20.65,20.63,20.63,1200.0,19.9537,19.9633,19.944,19.944,1200.0
2011-12-14 11:50:00,20.64,20.64,20.61,20.62,2700.0,19.9537,19.9537,19.9247,19.9343,2700.0
2011-12-14 12:00:00,20.61,20.63,20.61,20.63,3600.0,19.9247,19.944,19.9247,19.944,3600.0
2011-12-14 12:10:00,20.65,20.68,20.65,20.68,4200.0,19.9633,19.9923,19.9633,19.9923,4200.0
2011-12-14 12:20:00,20.67,20.67,20.63,20.64,3300.0,19.9827,19.9827,19.944,19.9537,3300.0
2011-12-14 12:30:00,20.65,20.67,20.65,20.67,1500.0,19.9633,19.9827,19.9633,19.9827,1500.0
2011-12-14 12:40:00,20.67,20.68,20.66,20.67,3600.0,19.9827,19.9923,19.973,19.9827,3600.0
2011-12-14 12:50:00,20.67,20.69,20.67,20.69,900.0,19.9827,20.002,19.9827,20.002,900.0
2011-12-14 13:00:00,20.69,20.72,20.67,20.69,3600.0,20.002,20.031,19.9827,20.002,3600.0
2011-12-14 13:10:00,20.69,20.74,20.69,20.74,6900.0,20.002,20.0503,20.002,20.0503,6900.0
2011-12-14 13:20:00,20.75,20.75,20.74,20.75,2100.0,20.06,20.06,20.0503,20.06,2100.0
2011-12-14 13:30:00,20.77,20.77,20.74,20.75,1800.0,20.0793,20.0793,20.0503,20.06,1800.0
2011-12-14 13:40:00,20.76,20.76,20.72,20.72,2100.0,20.0697,20.0697,20.031,20.031,2100.0
2011-12-14 13:50:00,20.72,20.72,20.69,20.7,3900.0,20.031,20.031,20.002,20.0117,3900.0
2011-12-14 14:00:00,20.68,20.7,20.68,20.7,600.0,19.9923,20.0117,19.9923,20.0117,600.0
2011-12-14 14:10:00,20.66,20.71,20.65,20.7,9000.0,19.973,20.0213,19.9633,20.0117,9000.0
2011-12-14 14:20:00,20.68,20.71,20.67,20.69,12000.0,19.9923,20.0213,19.9827,20.002,12000.0
2011-12-14 14:30:00,20.69,20.7,20.62,20.65,17400.0,20.002,20.0117,19.9343,19.9633,17400.0
2011-12-14 14:40:00,20.67,20.68,20.65,20.67,10800.0,19.9827,19.9923,19.9633,19.9827,10800.0
2011-12-14 14:50:00,20.66,20.66,20.62,20.65,6900.0,19.973,19.973,19.9343,19.9633,6900.0
2011-12-14 15:00:00,20.66,20.67,20.63,20.65,15000.0,19.973,19.9827,19.944,19.9633,15000.0
2011-12-14 15:10:00,20.65,20.72,20.65,20.69,34800.0,19.9633,20.031,19.9633,20.002,34800.0
2011-12-14 15:20:00,20.69,20.71,20.66,20.71,19200.0,20.002,20.0213,19.973,20.0213,19200.0
2011-12-14 15:30:00,20.73,20.73,20.65,20.68,17100.0,20.0407,20.0407,19.9633,19.9923,17100.0
2011-12-14 15:40:00,20.68,20.71,20.67,20.71,9300.0,19.9923,20.0213,19.9827,20.0213,9300.0
2011-12-14 15:50:00,20.71,20.71,20.65,20.65,25800.0,20.0213,20.0213,19.9633,19.9633,25800.0
2011-12-15 09:30:00,20.87,20.88,20.85,20.88,5400.0,20.176,20.1857,20.1567,20.1857,5400.0
2011-12-15 09:40:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-12-15 09:50:00,20.83,20.84,20.82,20.82,6600.0,20.1374,20.147,20.1277,20.1277,6600.0
2011-12-15 10:00:00,20.84,20.9,20.84,20.84,19200.0,20.147,20.205,20.147,20.147,19200.0
2011-12-15 10:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-12-15 10:20:00,20.78,20.78,20.77,20.77,40800.0,20.089,20.089,20.0793,20.0793,40800.0
2011-12-15 10:30:00,20.72,20.75,20.72,20.75,900.0,20.031,20.06,20.031,20.06,900.0
2011-12-15 10:40:00,20.72,20.76,20.7,20.76,5100.0,20.031,20.0697,20.0117,20.0697,5100.0
2011-12-15 10:50:00,20.75,20.75,20.7,20.74,3600.0,20.06,20.06,20.0117,20.0503,3600.0
2011-12-15 11:00:00,20.72,20.72,20.65,20.65,3600.0,20.031,20.031,19.9633,19.9633,3600.0
2011-12-15 11:10:00,20.65,20.67,20.65,20.65,4200.0,19.9633,19.9827,19.9633,19.9633,4200.0
2011-12-15 11:20:00,20.66,20.67,20.66,20.67,900.0,19.973,19.9827,19.973,19.9827,900.0
2011-12-15 11:30:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-12-15 11:40:00,20.72,20.72,20.71,20.71,600.0,20.031,20.031,20.0213,20.0213,600.0
2011-12-15 11:50:00,20.65,20.68,20.65,20.68,2400.0,19.9633,19.9923,19.9633,19.9923,2400.0
2011-12-15 12:00:00,20.7,20.71,20.69,20.71,1200.0,20.0117,20.0213,20.002,20.0213,1200.0
2011-12-15 12:10:00,20.7,20.74,20.69,20.74,3000.0,20.0117,20.0503,20.002,20.0503,3000.0
2011-12-15 12:20:00,20.75,20.78,20.75,20.78,1800.0,20.06,20.089,20.06,20.089,1800.0
2011-12-15 12:30:00,20.76,20.76,20.75,20.75,4500.0,20.0697,20.0697,20.06,20.06,4500.0
2011-12-15 12:40:00,20.77,20.79,20.77,20.79,600.0,20.0793,20.0987,20.0793,20.0987,600.0
2011-12-15 12:50:00,20.77,20.78,20.77,20.78,2100.0,20.0793,20.089,20.0793,20.089,2100.0
2011-12-15 13:00:00,20.78,20.8,20.78,20.8,3000.0,20.089,20.1084,20.089,20.1084,3000.0
2011-12-15 13:10:00,20.78,20.81,20.78,20.81,1500.0,20.089,20.118,20.089,20.118,1500.0
2011-12-15 13:20:00,20.8,20.81,20.78,20.79,2100.0,20.1084,20.118,20.089,20.0987,2100.0
2011-12-15 13:30:00,20.77,20.77,20.74,20.77,2100.0,20.0793,20.0793,20.0503,20.0793,2100.0
2011-12-15 13:40:00,20.77,20.85,20.76,20.83,13200.0,20.0793,20.1567,20.0697,20.1374,13200.0
2011-12-15 13:50:00,20.83,20.84,20.82,20.82,1800.0,20.1374,20.147,20.1277,20.1277,1800.0
2011-12-15 14:00:00,20.86,20.86,20.85,20.85,1500.0,20.1664,20.1664,20.1567,20.1567,1500.0
2011-12-15 14:10:00,20.83,20.88,20.83,20.88,1200.0,20.1374,20.1857,20.1374,20.1857,1200.0
2011-12-15 14:20:00,20.86,20.88,20.85,20.85,1500.0,20.1664,20.1857,20.1567,20.1567,1500.0
2011-12-15 14:30:00,20.87,20.88,20.86,20.88,4200.0,20.176,20.1857,20.1664,20.1857,4200.0
2011-12-15 14:40:00,20.87,20.87,20.79,20.79,7800.0,20.176,20.176,20.0987,20.0987,7800.0
2011-12-15 14:50:00,20.79,20.84,20.79,20.82,2100.0,20.0987,20.147,20.0987,20.1277,2100.0
2011-12-15 15:00:00,20.83,20.83,20.82,20.83,1500.0,20.1374,20.1374,20.1277,20.1374,1500.0
2011-12-15 15:10:00,20.84,20.85,20.81,20.83,3600.0,20.147,20.1567,20.118,20.1374,3600.0
2011-12-15 15:20:00,20.83,20.84,20.8,20.82,9000.0,20.1374,20.147,20.1084,20.1277,9000.0
2011-12-15 15:30:00,20.82,20.82,20.78,20.81,8400.0,20.1277,20.1277,20.089,20.118,8400.0
2011-12-15 15:40:00,20.8,20.81,20.73,20.76,9900.0,20.1084,20.118,20.0407,20.0697,9900.0
2011-12-15 15:50:00,20.76,20.76,20.72,20.73,17100.0,20.0697,20.0697,20.031,20.0407,17100.0
2011-12-16 09:30:00,20.83,20.88,20.83,20.88,900.0,20.1374,20.1857,20.1374,20.1857,900.0
2011-12-16 09:40:00,20.89,20.89,20.81,20.81,22200.0,20.1954,20.1954,20.118,20.118,22200.0
2011-12-16 09:50:00,20.78,20.82,20.78,20.82,12900.0,20.089,20.1277,20.089,20.1277,12900.0
2011-12-16 10:00:00,20.88,21.0,20.86,21.0,47700.0,20.1857,20.3017,20.1664,20.3017,47700.0
2011-12-16 10:10:00,20.95,20.96,20.95,20.96,600.0,20.2534,20.263,20.2534,20.263,600.0
2011-12-16 10:20:00,20.99,20.99,20.95,20.95,600.0,20.292,20.292,20.2534,20.2534,600.0
2011-12-16 10:30:00,20.97,20.97,20.97,20.97,600.0,20.2727,20.2727,20.2727,20.2727,600.0
2011-12-16 10:40:00,20.95,20.98,20.94,20.97,3300.0,20.2534,20.2824,20.2437,20.2727,3300.0
2011-12-16 10:50:00,20.97,21.03,20.97,21.03,26400.0,20.2727,20.3307,20.2727,20.3307,26400.0
2011-12-16 11:00:00,21.03,21.04,20.98,20.98,1500.0,20.3307,20.3404,20.2824,20.2824,1500.0
2011-12-16 11:10:00,21.0,21.02,21.0,21.01,22500.0,20.3017,20.321,20.3017,20.3114,22500.0
2011-12-16 11:20:00,21.01,21.03,21.0,21.01,2400.0,20.3114,20.3307,20.3017,20.3114,2400.0
2011-12-16 11:30:00,21.03,21.03,20.97,20.97,26100.0,20.3307,20.3307,20.2727,20.2727,26100.0
2011-12-16 11:40:00,20.98,20.99,20.97,20.99,9900.0,20.2824,20.292,20.2727,20.292,9900.0
2011-12-16 11:50:00,20.99,21.0,20.95,20.95,26100.0,20.292,20.3017,20.2534,20.2534,26100.0
2011-12-16 12:00:00,20.95,20.95,20.88,20.93,31200.0,20.2534,20.2534,20.1857,20.234,31200.0
2011-12-16 12:10:00,20.93,20.95,20.92,20.93,9900.0,20.234,20.2534,20.2244,20.234,9900.0
2011-12-16 12:20:00,20.94,20.94,20.9,20.9,4800.0,20.2437,20.2437,20.205,20.205,4800.0
2011-12-16 12:30:00,20.9,20.9,20.81,20.81,3600.0,20.205,20.205,20.118,20.118,3600.0
2011-12-16 12:40:00,20.84,20.86,20.8,20.82,5700.0,20.147,20.1664,20.1084,20.1277,5700.0
2011-12-16 12:50:00,20.84,20.86,20.81,20.84,10800.0,20.147,20.1664,20.118,20.147,10800.0
2011-12-16 13:00:00,20.86,20.87,20.82,20.83,7200.0,20.1664,20.176,20.1277,20.1374,7200.0
2011-12-16 13:10:00,20.84,20.84,20.82,20.84,5700.0,20.147,20.147,20.1277,20.147,5700.0
2011-12-16 13:20:00,20.84,20.84,20.83,20.84,900.0,20.147,20.147,20.1374,20.147,900.0
2011-12-16 13:30:00,20.85,20.85,20.83,20.83,1500.0,20.1567,20.1567,20.1374,20.1374,1500.0
2011-12-16 13:40:00,20.83,20.88,20.83,20.88,2100.0,20.1374,20.1857,20.1374,20.1857,2100.0
2011-12-16 13:50:00,20.9,20.9,20.86,20.87,3600.0,20.205,20.205,20.1664,20.176,3600.0
2011-12-16 14:00:00,20.88,20.88,20.86,20.86,3000.0,20.1857,20.1857,20.1664,20.1664,3000.0
2011-12-16 14:10:00,20.85,20.88,20.85,20.87,6000.0,20.1567,20.1857,20.1567,20.176,6000.0
2011-12-16 14:20:00,20.85,20.85,20.84,20.84,1500.0,20.1567,20.1567,20.147,20.147,1500.0
2011-12-16 14:30:00,20.83,20.85,20.83,20.85,5100.0,20.1374,20.1567,20.1374,20.1567,5100.0
2011-12-16 14:40:00,20.85,20.87,20.84,20.87,3300.0,20.1567,20.176,20.147,20.176,3300.0
2011-12-16 14:50:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-12-16 15:00:00,20.87,20.88,20.87,20.88,900.0,20.176,20.1857,20.176,20.1857,900.0
2011-12-16 15:10:00,20.87,20.91,20.87,20.89,3300.0,20.176,20.2147,20.176,20.1954,3300.0
2011-12-16 15:20:00,20.88,20.89,20.84,20.85,20100.0,20.1857,20.1954,20.147,20.1567,20100.0
2011-12-16 15:30:00,20.84,20.88,20.84,20.87,4200.0,20.147,20.1857,20.147,20.176,4200.0
2011-12-16 15:40:00,20.88,20.89,20.85,20.88,11400.0,20.1857,20.1954,20.1567,20.1857,11400.0
2011-12-16 15:50:00,20.89,20.95,20.89,20.93,17100.0,20.1954,20.2534,20.1954,20.234,17100.0
2011-12-19 09:30:00,21.05,21.12,21.03,21.12,14100.0,20.35,20.4177,20.3307,20.4177,14100.0
2011-12-19 09:40:00,21.11,21.12,21.08,21.1,9000.0,20.408,20.4177,20.379,20.3984,9000.0
2011-12-19 09:50:00,21.11,21.18,21.08,21.18,9900.0,20.408,20.4757,20.379,20.4757,9900.0
2011-12-19 10:00:00,21.19,21.2,21.13,21.19,20100.0,20.4854,20.495,20.4274,20.4854,20100.0
2011-12-19 10:10:00,21.19,21.24,21.19,21.22,4800.0,20.4854,20.5337,20.4854,20.5144,4800.0
2011-12-19 10:20:00,21.24,21.25,21.22,21.24,3600.0,20.5337,20.5434,20.5144,20.5337,3600.0
2011-12-19 10:30:00,21.23,21.31,21.23,21.3,17700.0,20.5241,20.6014,20.5241,20.5917,17700.0
2011-12-19 10:40:00,21.29,21.29,21.17,21.17,6000.0,20.5821,20.5821,20.466,20.466,6000.0
2011-12-19 10:50:00,21.16,21.17,21.14,21.15,40800.0,20.4564,20.466,20.437,20.4467,40800.0
2011-12-19 11:00:00,21.14,21.15,21.08,21.08,32700.0,20.437,20.4467,20.379,20.379,32700.0
2011-12-19 11:10:00,21.08,21.09,21.07,21.09,3300.0,20.379,20.3887,20.3694,20.3887,3300.0
2011-12-19 11:20:00,21.1,21.12,21.09,21.12,78300.0,20.3984,20.4177,20.3887,20.4177,78300.0
2011-12-19 11:30:00,21.12,21.12,21.09,21.09,11400.0,20.4177,20.4177,20.3887,20.3887,11400.0
2011-12-19 11:40:00,21.06,21.06,21.0,21.0,1500.0,20.3597,20.3597,20.3017,20.3017,1500.0
2011-12-19 11:50:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-12-19 12:00:00,21.01,21.06,21.01,21.03,3000.0,20.3114,20.3597,20.3114,20.3307,3000.0
2011-12-19 12:10:00,21.05,21.05,21.03,21.03,600.0,20.35,20.35,20.3307,20.3307,600.0
2011-12-19 12:20:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-12-19 12:30:00,21.03,21.04,21.02,21.03,2100.0,20.3307,20.3404,20.321,20.3307,2100.0
2011-12-19 12:40:00,21.05,21.05,21.03,21.03,3000.0,20.35,20.35,20.3307,20.3307,3000.0
2011-12-19 12:50:00,21.03,21.05,21.03,21.04,3600.0,20.3307,20.35,20.3307,20.3404,3600.0
2011-12-19 13:00:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-12-19 13:10:00,21.03,21.03,21.0,21.0,4500.0,20.3307,20.3307,20.3017,20.3017,4500.0
2011-12-19 13:20:00,21.01,21.01,21.0,21.0,600.0,20.3114,20.3114,20.3017,20.3017,600.0
2011-12-19 13:30:00,20.98,21.0,20.98,20.99,1500.0,20.2824,20.3017,20.2824,20.292,1500.0
2011-12-19 13:40:00,20.99,21.02,20.99,21.02,900.0,20.292,20.321,20.292,20.321,900.0
2011-12-19 13:50:00,21.02,21.07,21.02,21.05,5700.0,20.321,20.3694,20.321,20.35,5700.0
2011-12-19 14:00:00,21.03,21.04,21.02,21.02,1200.0,20.3307,20.3404,20.321,20.321,1200.0
2011-12-19 14:10:00,21.04,21.04,21.01,21.01,900.0,20.3404,20.3404,20.3114,20.3114,900.0
2011-12-19 14:20:00,21.0,21.02,21.0,21.02,2100.0,20.3017,20.321,20.3017,20.321,2100.0
2011-12-19 14:30:00,21.02,21.02,20.99,21.01,4200.0,20.321,20.321,20.292,20.3114,4200.0
2011-12-19 14:40:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-12-19 14:50:00,21.0,21.03,21.0,21.02,4200.0,20.3017,20.3307,20.3017,20.321,4200.0
2011-12-19 15:00:00,21.02,21.02,20.87,20.87,7500.0,20.321,20.321,20.176,20.176,7500.0
2011-12-19 15:10:00,20.87,20.87,20.85,20.87,35400.0,20.176,20.176,20.1567,20.176,35400.0
2011-12-19 15:20:00,20.88,20.88,20.85,20.86,4200.0,20.1857,20.1857,20.1567,20.1664,4200.0
2011-12-19 15:30:00,20.86,20.87,20.84,20.87,4200.0,20.1664,20.176,20.147,20.176,4200.0
2011-12-19 15:40:00,20.88,20.88,20.83,20.85,18300.0,20.1857,20.1857,20.1374,20.1567,18300.0
2011-12-19 15:50:00,20.83,20.86,20.82,20.86,18000.0,20.1374,20.1664,20.1277,20.1664,18000.0
2011-12-20 09:30:00,21.21,21.35,21.21,21.32,9300.0,20.5047,20.6401,20.5047,20.6111,9300.0
2011-12-20 09:40:00,21.32,21.34,21.29,21.3,5400.0,20.6111,20.6304,20.5821,20.5917,5400.0
2011-12-20 09:50:00,21.31,21.32,21.29,21.31,10200.0,20.6014,20.6111,20.5821,20.6014,10200.0
2011-12-20 10:00:00,21.3,21.3,21.3,21.3,15300.0,20.5917,20.5917,20.5917,20.5917,15300.0
2011-12-20 10:10:00,21.33,21.33,21.3,21.3,1500.0,20.6207,20.6207,20.5917,20.5917,1500.0
2011-12-20 10:20:00,21.32,21.38,21.32,21.38,1200.0,20.6111,20.6691,20.6111,20.6691,1200.0
2011-12-20 10:30:00,21.41,21.41,21.35,21.36,7800.0,20.6981,20.6981,20.6401,20.6497,7800.0
2011-12-20 10:40:00,21.4,21.4,21.39,21.39,2100.0,20.6884,20.6884,20.6787,20.6787,2100.0
2011-12-20 10:50:00,21.41,21.43,21.39,21.39,9300.0,20.6981,20.7174,20.6787,20.6787,9300.0
2011-12-20 11:00:00,21.4,21.43,21.4,21.42,6000.0,20.6884,20.7174,20.6884,20.7077,6000.0
2011-12-20 11:10:00,21.42,21.45,21.42,21.44,7200.0,20.7077,20.7367,20.7077,20.7271,7200.0
2011-12-20 11:20:00,21.45,21.45,21.41,21.42,9300.0,20.7367,20.7367,20.6981,20.7077,9300.0
2011-12-20 11:30:00,21.42,21.44,21.41,21.42,6300.0,20.7077,20.7271,20.6981,20.7077,6300.0
2011-12-20 11:40:00,21.41,21.46,21.4,21.46,9900.0,20.6981,20.7464,20.6884,20.7464,9900.0
2011-12-20 11:50:00,21.48,21.49,21.43,21.44,21600.0,20.7657,20.7754,20.7174,20.7271,21600.0
2011-12-20 12:00:00,21.44,21.45,21.42,21.42,11100.0,20.7271,20.7367,20.7077,20.7077,11100.0
2011-12-20 12:10:00,21.43,21.46,21.43,21.45,7500.0,20.7174,20.7464,20.7174,20.7367,7500.0
2011-12-20 12:20:00,21.45,21.46,21.44,21.46,10800.0,20.7367,20.7464,20.7271,20.7464,10800.0
2011-12-20 12:30:00,21.46,21.47,21.46,21.47,4500.0,20.7464,20.7561,20.7464,20.7561,4500.0
2011-12-20 12:40:00,21.47,21.48,21.45,21.47,5400.0,20.7561,20.7657,20.7367,20.7561,5400.0
2011-12-20 12:50:00,21.47,21.48,21.45,21.48,19800.0,20.7561,20.7657,20.7367,20.7657,19800.0
2011-12-20 13:00:00,21.5,21.52,21.5,21.5,6000.0,20.7851,20.8044,20.7851,20.7851,6000.0
2011-12-20 13:10:00,21.49,21.49,21.47,21.47,5100.0,20.7754,20.7754,20.7561,20.7561,5100.0
2011-12-20 13:20:00,21.48,21.49,21.47,21.49,4500.0,20.7657,20.7754,20.7561,20.7754,4500.0
2011-12-20 13:30:00,21.48,21.49,21.47,21.47,6900.0,20.7657,20.7754,20.7561,20.7561,6900.0
2011-12-20 13:40:00,21.48,21.48,21.47,21.47,900.0,20.7657,20.7657,20.7561,20.7561,900.0
2011-12-20 13:50:00,21.49,21.49,21.49,21.49,4500.0,20.7754,20.7754,20.7754,20.7754,4500.0
2011-12-20 14:00:00,21.47,21.51,21.46,21.51,8400.0,20.7561,20.7947,20.7464,20.7947,8400.0
2011-12-20 14:10:00,21.51,21.52,21.51,21.52,900.0,20.7947,20.8044,20.7947,20.8044,900.0
2011-12-20 14:20:00,21.51,21.54,21.51,21.53,2700.0,20.7947,20.8237,20.7947,20.8141,2700.0
2011-12-20 14:30:00,21.54,21.54,21.54,21.54,6900.0,20.8237,20.8237,20.8237,20.8237,6900.0
2011-12-20 14:40:00,21.53,21.54,21.53,21.54,600.0,20.8141,20.8237,20.8141,20.8237,600.0
2011-12-20 14:50:00,21.55,21.55,21.53,21.53,4200.0,20.8334,20.8334,20.8141,20.8141,4200.0
2011-12-20 15:00:00,21.54,21.56,21.53,21.55,3000.0,20.8237,20.8431,20.8141,20.8334,3000.0
2011-12-20 15:10:00,21.56,21.56,21.53,21.53,12000.0,20.8431,20.8431,20.8141,20.8141,12000.0
2011-12-20 15:20:00,21.52,21.53,21.51,21.53,20400.0,20.8044,20.8141,20.7947,20.8141,20400.0
2011-12-20 15:30:00,21.55,21.55,21.49,21.52,23700.0,20.8334,20.8334,20.7754,20.8044,23700.0
2011-12-20 15:40:00,21.52,21.56,21.51,21.53,15900.0,20.8044,20.8431,20.7947,20.8141,15900.0
2011-12-20 15:50:00,21.53,21.57,21.53,21.57,83700.0,20.8141,20.8527,20.8141,20.8527,83700.0
2011-12-21 09:30:00,21.43,21.55,21.43,21.5,14400.0,20.7174,20.8334,20.7174,20.7851,14400.0
2011-12-21 09:40:00,21.51,21.53,21.46,21.49,24300.0,20.7947,20.8141,20.7464,20.7754,24300.0
2011-12-21 09:50:00,21.49,21.51,21.45,21.46,2400.0,20.7754,20.7947,20.7367,20.7464,2400.0
2011-12-21 10:00:00,21.43,21.46,21.38,21.45,9300.0,20.7174,20.7464,20.6691,20.7367,9300.0
2011-12-21 10:10:00,21.46,21.49,21.45,21.45,1800.0,20.7464,20.7754,20.7367,20.7367,1800.0
2011-12-21 10:20:00,21.48,21.48,21.4,21.4,2700.0,20.7657,20.7657,20.6884,20.6884,2700.0
2011-12-21 10:30:00,21.43,21.44,21.41,21.42,3900.0,20.7174,20.7271,20.6981,20.7077,3900.0
2011-12-21 10:40:00,21.43,21.43,21.34,21.42,25200.0,20.7174,20.7174,20.6304,20.7077,25200.0
2011-12-21 10:50:00,21.4,21.4,21.31,21.33,4800.0,20.6884,20.6884,20.6014,20.6207,4800.0
2011-12-21 11:00:00,21.32,21.32,21.27,21.3,24600.0,20.6111,20.6111,20.5627,20.5917,24600.0
2011-12-21 11:10:00,21.29,21.32,21.29,21.29,5100.0,20.5821,20.6111,20.5821,20.5821,5100.0
2011-12-21 11:20:00,21.32,21.34,21.32,21.34,1200.0,20.6111,20.6304,20.6111,20.6304,1200.0
2011-12-21 11:30:00,21.35,21.4,21.34,21.38,15000.0,20.6401,20.6884,20.6304,20.6691,15000.0
2011-12-21 11:40:00,21.39,21.43,21.36,21.43,6600.0,20.6787,20.7174,20.6497,20.7174,6600.0
2011-12-21 11:50:00,21.43,21.43,21.37,21.41,35400.0,20.7174,20.7174,20.6594,20.6981,35400.0
2011-12-21 12:00:00,21.44,21.44,21.39,21.39,4800.0,20.7271,20.7271,20.6787,20.6787,4800.0
2011-12-21 12:10:00,21.4,21.4,21.37,21.39,1500.0,20.6884,20.6884,20.6594,20.6787,1500.0
2011-12-21 12:20:00,21.41,21.41,21.32,21.32,9000.0,20.6981,20.6981,20.6111,20.6111,9000.0
2011-12-21 12:30:00,21.32,21.34,21.32,21.34,3600.0,20.6111,20.6304,20.6111,20.6304,3600.0
2011-12-21 12:40:00,21.38,21.39,21.38,21.39,1200.0,20.6691,20.6787,20.6691,20.6787,1200.0
2011-12-21 12:50:00,21.42,21.44,21.41,21.44,7500.0,20.7077,20.7271,20.6981,20.7271,7500.0
2011-12-21 13:00:00,21.43,21.49,21.43,21.48,12300.0,20.7174,20.7754,20.7174,20.7657,12300.0
2011-12-21 13:10:00,21.46,21.48,21.45,21.45,1500.0,20.7464,20.7657,20.7367,20.7367,1500.0
2011-12-21 13:20:00,21.47,21.47,21.45,21.46,6300.0,20.7561,20.7561,20.7367,20.7464,6300.0
2011-12-21 13:30:00,21.45,21.47,21.45,21.47,9600.0,20.7367,20.7561,20.7367,20.7561,9600.0
2011-12-21 13:40:00,21.45,21.47,21.4,21.47,19200.0,20.7367,20.7561,20.6884,20.7561,19200.0
2011-12-21 13:50:00,21.45,21.53,21.44,21.53,13500.0,20.7367,20.8141,20.7271,20.8141,13500.0
2011-12-21 14:00:00,21.54,21.57,21.52,21.54,24300.0,20.8237,20.8527,20.8044,20.8237,24300.0
2011-12-21 14:10:00,21.56,21.56,21.49,21.49,8100.0,20.8431,20.8431,20.7754,20.7754,8100.0
2011-12-21 14:20:00,21.5,21.52,21.49,21.51,7200.0,20.7851,20.8044,20.7754,20.7947,7200.0
2011-12-21 14:30:00,21.52,21.56,21.49,21.56,22800.0,20.8044,20.8431,20.7754,20.8431,22800.0
2011-12-21 14:40:00,21.56,21.57,21.53,21.57,5400.0,20.8431,20.8527,20.8141,20.8527,5400.0
2011-12-21 14:50:00,21.57,21.57,21.55,21.55,4500.0,20.8527,20.8527,20.8334,20.8334,4500.0
2011-12-21 15:00:00,21.55,21.57,21.53,21.55,18300.0,20.8334,20.8527,20.8141,20.8334,18300.0
2011-12-21 15:10:00,21.56,21.64,21.55,21.61,23100.0,20.8431,20.9204,20.8334,20.8914,23100.0
2011-12-21 15:20:00,21.62,21.62,21.58,21.6,8700.0,20.9011,20.9011,20.8624,20.8817,8700.0
2011-12-21 15:30:00,21.62,21.69,21.62,21.68,17700.0,20.9011,20.9688,20.9011,20.9591,17700.0
2011-12-21 15:40:00,21.67,21.69,21.62,21.63,7500.0,20.9494,20.9688,20.9011,20.9108,7500.0
2011-12-21 15:50:00,21.64,21.67,21.59,21.66,14700.0,20.9204,20.9494,20.8721,20.9398,14700.0
2011-12-22 09:30:00,21.75,21.79,21.67,21.76,7500.0,21.0268,21.0654,20.9494,21.0364,7500.0
2011-12-22 09:40:00,21.79,21.81,21.74,21.74,3600.0,21.0654,21.0848,21.0171,21.0171,3600.0
2011-12-22 09:50:00,21.78,21.78,21.75,21.76,17700.0,21.0558,21.0558,21.0268,21.0364,17700.0
2011-12-22 10:00:00,21.8,21.8,21.72,21.72,6300.0,21.0751,21.0751,20.9978,20.9978,6300.0
2011-12-22 10:10:00,21.72,21.77,21.72,21.76,6300.0,20.9978,21.0461,20.9978,21.0364,6300.0
2011-12-22 10:20:00,21.76,21.78,21.73,21.78,6000.0,21.0364,21.0558,21.0074,21.0558,6000.0
2011-12-22 10:30:00,21.73,21.73,21.71,21.73,900.0,21.0074,21.0074,20.9881,21.0074,900.0
2011-12-22 10:40:00,21.73,21.76,21.71,21.71,11700.0,21.0074,21.0364,20.9881,20.9881,11700.0
2011-12-22 10:50:00,21.7,21.8,21.7,21.76,2400.0,20.9784,21.0751,20.9784,21.0364,2400.0
2011-12-22 11:00:00,21.78,21.82,21.77,21.79,3300.0,21.0558,21.0944,21.0461,21.0654,3300.0
2011-12-22 11:10:00,21.77,21.81,21.77,21.78,6900.0,21.0461,21.0848,21.0461,21.0558,6900.0
2011-12-22 11:20:00,21.78,21.8,21.77,21.78,3600.0,21.0558,21.0751,21.0461,21.0558,3600.0
2011-12-22 11:30:00,21.8,21.81,21.77,21.8,6000.0,21.0751,21.0848,21.0461,21.0751,6000.0
2011-12-22 11:40:00,21.81,21.81,21.79,21.81,3000.0,21.0848,21.0848,21.0654,21.0848,3000.0
2011-12-22 11:50:00,21.81,21.81,21.78,21.8,6600.0,21.0848,21.0848,21.0558,21.0751,6600.0
2011-12-22 12:00:00,21.81,21.83,21.8,21.83,3900.0,21.0848,21.1041,21.0751,21.1041,3900.0
2011-12-22 12:10:00,21.85,21.88,21.85,21.87,3300.0,21.1234,21.1524,21.1234,21.1428,3300.0
2011-12-22 12:20:00,21.92,21.92,21.9,21.91,24000.0,21.1911,21.1911,21.1718,21.1814,24000.0
2011-12-22 12:30:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-22 12:40:00,21.9,21.9,21.85,21.85,1800.0,21.1718,21.1718,21.1234,21.1234,1800.0
2011-12-22 12:50:00,21.85,21.85,21.84,21.84,600.0,21.1234,21.1234,21.1138,21.1138,600.0
2011-12-22 13:00:00,21.83,21.83,21.83,21.83,900.0,21.1041,21.1041,21.1041,21.1041,900.0
2011-12-22 13:10:00,21.82,21.82,21.82,21.82,900.0,21.0944,21.0944,21.0944,21.0944,900.0
2011-12-22 13:20:00,21.81,21.83,21.8,21.83,1800.0,21.0848,21.1041,21.0751,21.1041,1800.0
2011-12-22 13:30:00,21.82,21.84,21.8,21.8,3000.0,21.0944,21.1138,21.0751,21.0751,3000.0
2011-12-22 13:40:00,21.79,21.81,21.79,21.81,1200.0,21.0654,21.0848,21.0654,21.0848,1200.0
2011-12-22 13:50:00,21.81,21.82,21.8,21.8,1800.0,21.0848,21.0944,21.0751,21.0751,1800.0
2011-12-22 14:00:00,21.75,21.78,21.75,21.78,1500.0,21.0268,21.0558,21.0268,21.0558,1500.0
2011-12-22 14:10:00,21.78,21.81,21.78,21.81,7800.0,21.0558,21.0848,21.0558,21.0848,7800.0
2011-12-22 14:20:00,21.82,21.84,21.81,21.84,1200.0,21.0944,21.1138,21.0848,21.1138,1200.0
2011-12-22 14:30:00,21.82,21.83,21.82,21.82,1500.0,21.0944,21.1041,21.0944,21.0944,1500.0
2011-12-22 14:40:00,21.82,21.82,21.81,21.81,3600.0,21.0944,21.0944,21.0848,21.0848,3600.0
2011-12-22 14:50:00,21.8,21.82,21.79,21.81,3000.0,21.0751,21.0944,21.0654,21.0848,3000.0
2011-12-22 15:00:00,21.81,21.82,21.79,21.81,3900.0,21.0848,21.0944,21.0654,21.0848,3900.0
2011-12-22 15:10:00,21.81,21.82,21.8,21.82,9000.0,21.0848,21.0944,21.0751,21.0944,9000.0
2011-12-22 15:20:00,21.81,21.84,21.81,21.83,2700.0,21.0848,21.1138,21.0848,21.1041,2700.0
2011-12-22 15:30:00,21.84,21.84,21.82,21.84,3600.0,21.1138,21.1138,21.0944,21.1138,3600.0
2011-12-22 15:40:00,21.82,21.82,21.8,21.81,15000.0,21.0944,21.0944,21.0751,21.0848,15000.0
2011-12-22 15:50:00,21.82,21.84,21.81,21.84,59100.0,21.0944,21.1138,21.0848,21.1138,59100.0
2011-12-23 09:30:00,21.92,21.92,21.83,21.83,10200.0,21.1911,21.1911,21.1041,21.1041,10200.0
2011-12-23 09:40:00,21.83,21.83,21.83,21.83,1800.0,21.1041,21.1041,21.1041,21.1041,1800.0
2011-12-23 09:50:00,21.84,21.91,21.84,21.91,7200.0,21.1138,21.1814,21.1138,21.1814,7200.0
2011-12-23 10:00:00,21.85,21.85,21.85,21.85,2100.0,21.1234,21.1234,21.1234,21.1234,2100.0
2011-12-23 10:10:00,21.84,21.84,21.75,21.77,3300.0,21.1138,21.1138,21.0268,21.0461,3300.0
2011-12-23 10:20:00,21.77,21.77,21.77,21.77,600.0,21.0461,21.0461,21.0461,21.0461,600.0
2011-12-23 10:30:00,21.79,21.79,21.79,21.79,900.0,21.0654,21.0654,21.0654,21.0654,900.0
2011-12-23 10:40:00,21.8,21.8,21.79,21.79,6300.0,21.0751,21.0751,21.0654,21.0654,6300.0
2011-12-23 10:50:00,21.8,21.8,21.8,21.8,300.0,21.0751,21.0751,21.0751,21.0751,300.0
2011-12-23 11:00:00,21.81,21.81,21.79,21.79,1800.0,21.0848,21.0848,21.0654,21.0654,1800.0
2011-12-23 11:10:00,21.78,21.79,21.78,21.79,900.0,21.0558,21.0654,21.0558,21.0654,900.0
2011-12-23 11:20:00,21.79,21.81,21.79,21.81,3000.0,21.0654,21.0848,21.0654,21.0848,3000.0
2011-12-23 11:30:00,21.81,21.83,21.81,21.81,12900.0,21.0848,21.1041,21.0848,21.0848,12900.0
2011-12-23 11:40:00,21.81,21.81,21.8,21.81,3900.0,21.0848,21.0848,21.0751,21.0848,3900.0
2011-12-23 11:50:00,21.82,21.83,21.82,21.83,600.0,21.0944,21.1041,21.0944,21.1041,600.0
2011-12-23 12:00:00,21.84,21.85,21.84,21.85,600.0,21.1138,21.1234,21.1138,21.1234,600.0
2011-12-23 12:10:00,21.85,21.85,21.85,21.85,900.0,21.1234,21.1234,21.1234,21.1234,900.0
2011-12-23 12:20:00,21.87,21.87,21.87,21.87,300.0,21.1428,21.1428,21.1428,21.1428,300.0
2011-12-23 12:30:00,21.9,21.91,21.9,21.91,11700.0,21.1718,21.1814,21.1718,21.1814,11700.0
2011-12-23 12:40:00,21.91,21.92,21.9,21.9,2100.0,21.1814,21.1911,21.1718,21.1718,2100.0
2011-12-23 12:50:00,21.9,21.93,21.9,21.93,900.0,21.1718,21.2008,21.1718,21.2008,900.0
2011-12-23 13:00:00,21.9,21.9,21.88,21.88,6900.0,21.1718,21.1718,21.1524,21.1524,6900.0
2011-12-23 13:10:00,21.89,21.9,21.88,21.88,900.0,21.1621,21.1718,21.1524,21.1524,900.0
2011-12-23 13:20:00,21.88,21.88,21.88,21.88,900.0,21.1524,21.1524,21.1524,21.1524,900.0
2011-12-23 13:30:00,21.88,21.89,21.88,21.89,12600.0,21.1524,21.1621,21.1524,21.1621,12600.0
2011-12-23 13:40:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-23 13:50:00,21.9,21.91,21.89,21.9,9900.0,21.1718,21.1814,21.1621,21.1718,9900.0
2011-12-23 14:00:00,21.9,21.9,21.89,21.89,7800.0,21.1718,21.1718,21.1621,21.1621,7800.0
2011-12-23 14:10:00,21.88,21.88,21.88,21.88,900.0,21.1524,21.1524,21.1524,21.1524,900.0
2011-12-23 14:20:00,21.88,21.88,21.87,21.87,22200.0,21.1524,21.1524,21.1428,21.1428,22200.0
2011-12-23 14:30:00,21.87,21.87,21.87,21.87,900.0,21.1428,21.1428,21.1428,21.1428,900.0
2011-12-23 14:40:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 14:50:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-23 15:00:00,21.86,21.87,21.86,21.87,900.0,21.1331,21.1428,21.1331,21.1428,900.0
2011-12-23 15:10:00,21.85,21.86,21.84,21.85,26400.0,21.1234,21.1331,21.1138,21.1234,26400.0
2011-12-23 15:20:00,21.85,21.85,21.84,21.84,11700.0,21.1234,21.1234,21.1138,21.1138,11700.0
2011-12-23 15:30:00,21.84,21.84,21.83,21.84,5100.0,21.1138,21.1138,21.1041,21.1138,5100.0
2011-12-23 15:40:00,21.84,21.86,21.84,21.85,12000.0,21.1138,21.1331,21.1138,21.1234,12000.0
2011-12-23 15:50:00,21.85,21.88,21.85,21.87,50100.0,21.1234,21.1524,21.1234,21.1428,50100.0
2011-12-27 09:30:00,21.76,21.8,21.74,21.8,10800.0,21.0364,21.0751,21.0171,21.0751,10800.0
2011-12-27 09:40:00,21.84,21.85,21.83,21.84,30000.0,21.1138,21.1234,21.1041,21.1138,30000.0
2011-12-27 09:50:00,21.87,21.9,21.87,21.89,4200.0,21.1428,21.1718,21.1428,21.1621,4200.0
2011-12-27 10:00:00,21.9,21.91,21.9,21.91,900.0,21.1718,21.1814,21.1718,21.1814,900.0
2011-12-27 10:10:00,21.94,21.94,21.94,21.94,600.0,21.2104,21.2104,21.2104,21.2104,600.0
2011-12-27 10:20:00,21.94,21.94,21.94,21.94,900.0,21.2104,21.2104,21.2104,21.2104,900.0
2011-12-27 10:30:00,21.97,21.98,21.97,21.98,2400.0,21.2394,21.2491,21.2394,21.2491,2400.0
2011-12-27 10:40:00,21.98,22.0,21.98,22.0,3000.0,21.2491,21.2684,21.2491,21.2684,3000.0
2011-12-27 10:50:00,22.0,22.0,21.95,21.95,3000.0,21.2684,21.2684,21.2201,21.2201,3000.0
2011-12-27 11:00:00,21.96,21.96,21.96,21.96,600.0,21.2298,21.2298,21.2298,21.2298,600.0
2011-12-27 11:10:00,21.95,21.98,21.94,21.96,1500.0,21.2201,21.2491,21.2104,21.2298,1500.0
2011-12-27 11:20:00,21.96,21.96,21.96,21.96,0.0,21.2298,21.2298,21.2298,21.2298,0.0
2011-12-27 11:30:00,22.02,22.02,21.99,22.0,2100.0,21.2878,21.2878,21.2588,21.2684,2100.0
2011-12-27 11:40:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-27 11:50:00,22.0,22.01,22.0,22.01,32400.0,21.2684,21.2781,21.2684,21.2781,32400.0
2011-12-27 12:00:00,22.04,22.09,22.04,22.09,2100.0,21.3071,21.3555,21.3071,21.3555,2100.0
2011-12-27 12:10:00,22.12,22.13,22.12,22.13,4200.0,21.3845,21.3941,21.3845,21.3941,4200.0
2011-12-27 12:20:00,22.16,22.18,22.16,22.18,2100.0,21.4231,21.4425,21.4231,21.4425,2100.0
2011-12-27 12:30:00,22.18,22.19,22.18,22.19,19800.0,21.4425,21.4521,21.4425,21.4521,19800.0
2011-12-27 12:40:00,22.2,22.2,22.19,22.19,2700.0,21.4618,21.4618,21.4521,21.4521,2700.0
2011-12-27 12:50:00,22.18,22.18,22.16,22.16,2400.0,21.4425,21.4425,21.4231,21.4231,2400.0
2011-12-27 13:00:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-12-27 13:10:00,22.17,22.18,22.17,22.18,600.0,21.4328,21.4425,21.4328,21.4425,600.0
2011-12-27 13:20:00,22.17,22.19,22.17,22.19,35400.0,21.4328,21.4521,21.4328,21.4521,35400.0
2011-12-27 13:30:00,22.19,22.19,22.18,22.18,4500.0,21.4521,21.4521,21.4425,21.4425,4500.0
2011-12-27 13:40:00,22.18,22.2,22.18,22.2,1200.0,21.4425,21.4618,21.4425,21.4618,1200.0
2011-12-27 13:50:00,22.2,22.22,22.19,22.22,30000.0,21.4618,21.4811,21.4521,21.4811,30000.0
2011-12-27 14:00:00,22.21,22.21,22.2,22.2,1200.0,21.4715,21.4715,21.4618,21.4618,1200.0
2011-12-27 14:10:00,22.19,22.19,22.18,22.18,22800.0,21.4521,21.4521,21.4425,21.4425,22800.0
2011-12-27 14:20:00,22.19,22.19,22.18,22.18,1500.0,21.4521,21.4521,21.4425,21.4425,1500.0
2011-12-27 14:30:00,22.18,22.19,22.16,22.19,6600.0,21.4425,21.4521,21.4231,21.4521,6600.0
2011-12-27 14:40:00,22.19,22.21,22.19,22.2,3000.0,21.4521,21.4715,21.4521,21.4618,3000.0
2011-12-27 14:50:00,22.2,22.21,22.2,22.2,1800.0,21.4618,21.4715,21.4618,21.4618,1800.0
2011-12-27 15:00:00,22.21,22.23,22.21,22.22,6900.0,21.4715,21.4908,21.4715,21.4811,6900.0
2011-12-27 15:10:00,22.22,22.22,22.2,22.22,11400.0,21.4811,21.4811,21.4618,21.4811,11400.0
2011-12-27 15:20:00,22.22,22.22,22.21,22.21,1500.0,21.4811,21.4811,21.4715,21.4715,1500.0
2011-12-27 15:30:00,22.21,22.21,22.18,22.18,5400.0,21.4715,21.4715,21.4425,21.4425,5400.0
2011-12-27 15:40:00,22.16,22.17,22.15,22.15,3600.0,21.4231,21.4328,21.4135,21.4135,3600.0
2011-12-27 15:50:00,22.16,22.16,22.15,22.16,7200.0,21.4231,21.4231,21.4135,21.4231,7200.0
2011-12-28 09:30:00,22.18,22.18,22.06,22.07,8400.0,21.4425,21.4425,21.3265,21.3361,8400.0
2011-12-28 09:40:00,22.05,22.05,21.96,21.98,2100.0,21.3168,21.3168,21.2298,21.2491,2100.0
2011-12-28 09:50:00,21.92,21.93,21.91,21.93,1800.0,21.1911,21.2008,21.1814,21.2008,1800.0
2011-12-28 10:00:00,21.92,21.99,21.91,21.99,4200.0,21.1911,21.2588,21.1814,21.2588,4200.0
2011-12-28 10:10:00,21.99,22.0,21.86,21.86,3900.0,21.2588,21.2684,21.1331,21.1331,3900.0
2011-12-28 10:20:00,21.9,21.9,21.9,21.9,900.0,21.1718,21.1718,21.1718,21.1718,900.0
2011-12-28 10:30:00,21.86,21.87,21.85,21.87,2400.0,21.1331,21.1428,21.1234,21.1428,2400.0
2011-12-28 10:40:00,21.89,21.9,21.88,21.9,2400.0,21.1621,21.1718,21.1524,21.1718,2400.0
2011-12-28 10:50:00,21.89,21.9,21.88,21.9,900.0,21.1621,21.1718,21.1524,21.1718,900.0
2011-12-28 11:00:00,21.9,21.91,21.88,21.91,3300.0,21.1718,21.1814,21.1524,21.1814,3300.0
2011-12-28 11:10:00,21.9,21.92,21.89,21.91,6900.0,21.1718,21.1911,21.1621,21.1814,6900.0
2011-12-28 11:20:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-28 11:30:00,21.9,21.9,21.89,21.89,2700.0,21.1718,21.1718,21.1621,21.1621,2700.0
2011-12-28 11:40:00,21.87,21.87,21.85,21.87,1800.0,21.1428,21.1428,21.1234,21.1428,1800.0
2011-12-28 11:50:00,21.89,21.9,21.87,21.88,2100.0,21.1621,21.1718,21.1428,21.1524,2100.0
2011-12-28 12:00:00,21.87,21.87,21.85,21.85,1800.0,21.1428,21.1428,21.1234,21.1234,1800.0
2011-12-28 12:10:00,21.84,21.92,21.84,21.92,3000.0,21.1138,21.1911,21.1138,21.1911,3000.0
2011-12-28 12:20:00,21.9,21.9,21.89,21.89,1200.0,21.1718,21.1718,21.1621,21.1621,1200.0
2011-12-28 12:30:00,21.9,21.9,21.9,21.9,1200.0,21.1718,21.1718,21.1718,21.1718,1200.0
2011-12-28 12:40:00,21.9,21.9,21.9,21.9,600.0,21.1718,21.1718,21.1718,21.1718,600.0
2011-12-28 12:50:00,21.9,21.9,21.85,21.88,7800.0,21.1718,21.1718,21.1234,21.1524,7800.0
2011-12-28 13:00:00,21.88,21.91,21.87,21.91,10800.0,21.1524,21.1814,21.1428,21.1814,10800.0
2011-12-28 13:10:00,21.91,21.94,21.9,21.94,6300.0,21.1814,21.2104,21.1718,21.2104,6300.0
2011-12-28 13:20:00,21.95,21.95,21.95,21.95,300.0,21.2201,21.2201,21.2201,21.2201,300.0
2011-12-28 13:30:00,21.98,21.99,21.98,21.99,900.0,21.2491,21.2588,21.2491,21.2588,900.0
2011-12-28 13:40:00,21.99,21.99,21.95,21.97,5700.0,21.2588,21.2588,21.2201,21.2394,5700.0
2011-12-28 13:50:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-12-28 14:00:00,21.94,21.94,21.92,21.92,4200.0,21.2104,21.2104,21.1911,21.1911,4200.0
2011-12-28 14:10:00,21.91,21.91,21.89,21.9,2700.0,21.1814,21.1814,21.1621,21.1718,2700.0
2011-12-28 14:20:00,21.89,21.92,21.89,21.92,3300.0,21.1621,21.1911,21.1621,21.1911,3300.0
2011-12-28 14:30:00,21.93,21.93,21.89,21.89,3000.0,21.2008,21.2008,21.1621,21.1621,3000.0
2011-12-28 14:40:00,21.9,21.91,21.89,21.89,2100.0,21.1718,21.1814,21.1621,21.1621,2100.0
2011-12-28 14:50:00,21.89,21.91,21.89,21.9,2100.0,21.1621,21.1814,21.1621,21.1718,2100.0
2011-12-28 15:00:00,21.9,21.91,21.89,21.91,2400.0,21.1718,21.1814,21.1621,21.1814,2400.0
2011-12-28 15:10:00,21.91,21.91,21.86,21.87,1800.0,21.1814,21.1814,21.1331,21.1428,1800.0
2011-12-28 15:20:00,21.88,21.89,21.84,21.84,14100.0,21.1524,21.1621,21.1138,21.1138,14100.0
2011-12-28 15:30:00,21.84,21.86,21.83,21.84,7200.0,21.1138,21.1331,21.1041,21.1138,7200.0
2011-12-28 15:40:00,21.85,21.86,21.84,21.86,5100.0,21.1234,21.1331,21.1138,21.1331,5100.0
2011-12-28 15:50:00,21.84,21.85,21.83,21.85,9300.0,21.1138,21.1234,21.1041,21.1234,9300.0
2011-12-29 09:30:00,21.84,21.86,21.81,21.86,18900.0,21.1138,21.1331,21.0848,21.1331,18900.0
2011-12-29 09:40:00,21.87,21.91,21.87,21.87,5400.0,21.1428,21.1814,21.1428,21.1428,5400.0
2011-12-29 09:50:00,21.9,21.91,21.89,21.91,101400.0,21.1718,21.1814,21.1621,21.1814,101400.0
2011-12-29 10:00:00,21.94,21.94,21.94,21.94,600.0,21.2104,21.2104,21.2104,21.2104,600.0
2011-12-29 10:10:00,21.94,21.94,21.94,21.94,0.0,21.2104,21.2104,21.2104,21.2104,0.0
2011-12-29 10:20:00,21.94,21.98,21.94,21.98,1200.0,21.2104,21.2491,21.2104,21.2491,1200.0
2011-12-29 10:30:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-12-29 10:40:00,21.99,22.0,21.97,22.0,1200.0,21.2588,21.2684,21.2394,21.2684,1200.0
2011-12-29 10:50:00,22.0,22.0,21.99,21.99,1200.0,21.2684,21.2684,21.2588,21.2588,1200.0
2011-12-29 11:00:00,22.0,22.0,21.99,21.99,3600.0,21.2684,21.2684,21.2588,21.2588,3600.0
2011-12-29 11:10:00,21.96,21.97,21.95,21.97,1500.0,21.2298,21.2394,21.2201,21.2394,1500.0
2011-12-29 11:20:00,21.97,22.0,21.97,22.0,5400.0,21.2394,21.2684,21.2394,21.2684,5400.0
2011-12-29 11:30:00,22.0,22.0,22.0,22.0,900.0,21.2684,21.2684,21.2684,21.2684,900.0
2011-12-29 11:40:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 11:50:00,22.02,22.03,22.02,22.03,600.0,21.2878,21.2974,21.2878,21.2974,600.0
2011-12-29 12:00:00,22.03,22.04,22.02,22.04,1500.0,21.2974,21.3071,21.2878,21.3071,1500.0
2011-12-29 12:10:00,22.02,22.03,22.02,22.02,900.0,21.2878,21.2974,21.2878,21.2878,900.0
2011-12-29 12:20:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-29 12:30:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 12:40:00,22.01,22.02,22.01,22.02,600.0,21.2781,21.2878,21.2781,21.2878,600.0
2011-12-29 12:50:00,22.02,22.02,22.0,22.01,18000.0,21.2878,21.2878,21.2684,21.2781,18000.0
2011-12-29 13:00:00,22.03,22.03,22.0,22.0,2100.0,21.2974,21.2974,21.2684,21.2684,2100.0
2011-12-29 13:10:00,22.0,22.0,21.95,21.95,2400.0,21.2684,21.2684,21.2201,21.2201,2400.0
2011-12-29 13:20:00,21.97,22.0,21.97,22.0,1500.0,21.2394,21.2684,21.2394,21.2684,1500.0
2011-12-29 13:30:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-12-29 13:40:00,22.02,22.02,21.98,22.0,2700.0,21.2878,21.2878,21.2491,21.2684,2700.0
2011-12-29 13:50:00,22.0,22.01,21.99,21.99,2100.0,21.2684,21.2781,21.2588,21.2588,2100.0
2011-12-29 14:00:00,22.0,22.01,22.0,22.0,1200.0,21.2684,21.2781,21.2684,21.2684,1200.0
2011-12-29 14:10:00,22.02,22.02,22.02,22.02,600.0,21.2878,21.2878,21.2878,21.2878,600.0
2011-12-29 14:20:00,22.02,22.02,22.0,22.0,600.0,21.2878,21.2878,21.2684,21.2684,600.0
2011-12-29 14:30:00,22.01,22.01,21.99,22.01,1500.0,21.2781,21.2781,21.2588,21.2781,1500.0
2011-12-29 14:40:00,22.01,22.01,22.0,22.0,5400.0,21.2781,21.2781,21.2684,21.2684,5400.0
2011-12-29 14:50:00,22.0,22.0,22.0,22.0,900.0,21.2684,21.2684,21.2684,21.2684,900.0
2011-12-29 15:00:00,22.02,22.04,22.01,22.03,4200.0,21.2878,21.3071,21.2781,21.2974,4200.0
2011-12-29 15:10:00,22.07,22.07,22.07,22.07,300.0,21.3361,21.3361,21.3361,21.3361,300.0
2011-12-29 15:20:00,22.06,22.06,22.02,22.06,3300.0,21.3265,21.3265,21.2878,21.3265,3300.0
2011-12-29 15:30:00,22.07,22.08,22.06,22.08,1800.0,21.3361,21.3458,21.3265,21.3458,1800.0
2011-12-29 15:40:00,22.08,22.1,22.07,22.07,5700.0,21.3458,21.3651,21.3361,21.3361,5700.0
2011-12-29 15:50:00,22.08,22.11,22.08,22.08,49200.0,21.3458,21.3748,21.3458,21.3458,49200.0
2011-12-30 09:30:00,22.21,22.21,21.91,22.03,8100.0,21.4715,21.4715,21.1814,21.2974,8100.0
2011-12-30 09:40:00,22.03,22.06,22.01,22.06,3600.0,21.2974,21.3265,21.2781,21.3265,3600.0
2011-12-30 09:50:00,22.08,22.08,22.07,22.07,1800.0,21.3458,21.3458,21.3361,21.3361,1800.0
2011-12-30 10:00:00,22.07,22.07,22.07,22.07,600.0,21.3361,21.3361,21.3361,21.3361,600.0
2011-12-30 10:10:00,22.05,22.05,22.03,22.03,600.0,21.3168,21.3168,21.2974,21.2974,600.0
2011-12-30 10:20:00,22.03,22.03,22.02,22.02,600.0,21.2974,21.2974,21.2878,21.2878,600.0
2011-12-30 10:30:00,22.03,22.03,22.01,22.01,1200.0,21.2974,21.2974,21.2781,21.2781,1200.0
2011-12-30 10:40:00,22.02,22.02,22.0,22.02,3600.0,21.2878,21.2878,21.2684,21.2878,3600.0
2011-12-30 10:50:00,22.03,22.05,22.02,22.05,1200.0,21.2974,21.3168,21.2878,21.3168,1200.0
2011-12-30 11:00:00,22.0,22.0,21.99,22.0,900.0,21.2684,21.2684,21.2588,21.2684,900.0
2011-12-30 11:10:00,22.01,22.05,22.0,22.05,3300.0,21.2781,21.3168,21.2684,21.3168,3300.0
2011-12-30 11:20:00,22.06,22.1,22.06,22.1,1200.0,21.3265,21.3651,21.3265,21.3651,1200.0
2011-12-30 11:30:00,22.09,22.1,22.09,22.1,1200.0,21.3555,21.3651,21.3555,21.3651,1200.0
2011-12-30 11:40:00,22.12,22.14,22.12,22.14,600.0,21.3845,21.4038,21.3845,21.4038,600.0
2011-12-30 11:50:00,22.13,22.14,22.13,22.14,600.0,21.3941,21.4038,21.3941,21.4038,600.0
2011-12-30 12:00:00,22.17,22.18,22.17,22.17,900.0,21.4328,21.4425,21.4328,21.4328,900.0
2011-12-30 12:10:00,22.17,22.17,22.16,22.16,2100.0,21.4328,21.4328,21.4231,21.4231,2100.0
2011-12-30 12:20:00,22.15,22.17,22.14,22.16,30000.0,21.4135,21.4328,21.4038,21.4231,30000.0
2011-12-30 12:30:00,22.17,22.19,22.17,22.19,57600.0,21.4328,21.4521,21.4328,21.4521,57600.0
2011-12-30 12:40:00,22.2,22.2,22.2,22.2,24000.0,21.4618,21.4618,21.4618,21.4618,24000.0
2011-12-30 12:50:00,22.19,22.21,22.19,22.21,48600.0,21.4521,21.4715,21.4521,21.4715,48600.0
2011-12-30 13:00:00,22.22,22.22,22.2,22.2,600.0,21.4811,21.4811,21.4618,21.4618,600.0
2011-12-30 13:10:00,22.22,22.22,22.2,22.2,24000.0,21.4811,21.4811,21.4618,21.4618,24000.0
2011-12-30 13:20:00,22.2,22.2,22.19,22.19,42300.0,21.4618,21.4618,21.4521,21.4521,42300.0
2011-12-30 13:30:00,22.2,22.2,22.18,22.18,35700.0,21.4618,21.4618,21.4425,21.4425,35700.0
2011-12-30 13:40:00,22.18,22.2,22.18,22.2,43500.0,21.4425,21.4618,21.4425,21.4618,43500.0
2011-12-30 13:50:00,22.21,22.23,22.21,22.23,34800.0,21.4715,21.4908,21.4715,21.4908,34800.0
2011-12-30 14:00:00,22.23,22.23,22.2,22.2,3000.0,21.4908,21.4908,21.4618,21.4618,3000.0
2011-12-30 14:10:00,22.21,22.21,22.19,22.19,3600.0,21.4715,21.4715,21.4521,21.4521,3600.0
2011-12-30 14:20:00,22.18,22.18,22.12,22.14,3600.0,21.4425,21.4425,21.3845,21.4038,3600.0
2011-12-30 14:30:00,22.14,22.16,22.14,22.15,1200.0,21.4038,21.4231,21.4038,21.4135,1200.0
2011-12-30 14:40:00,22.15,22.15,22.15,22.15,8700.0,21.4135,21.4135,21.4135,21.4135,8700.0
2011-12-30 14:50:00,22.15,22.15,22.15,22.15,7200.0,21.4135,21.4135,21.4135,21.4135,7200.0
2011-12-30 15:00:00,22.17,22.17,22.16,22.17,43200.0,21.4328,21.4328,21.4231,21.4328,43200.0
2011-12-30 15:10:00,22.17,22.21,22.17,22.21,48000.0,21.4328,21.4715,21.4328,21.4715,48000.0
2011-12-30 15:20:00,22.23,22.26,22.23,22.24,1800.0,21.4908,21.5198,21.4908,21.5005,1800.0
2011-12-30 15:30:00,22.22,22.23,22.22,22.23,8700.0,21.4811,21.4908,21.4811,21.4908,8700.0
2011-12-30 15:40:00,22.22,22.22,22.21,22.22,900.0,21.4811,21.4811,21.4715,21.4811,900.0
2011-12-30 15:50:00,22.2,22.2,22.13,22.13,7200.0,21.4618,21.4618,21.3941,21.3941,7200.0
2012-01-03 09:30:00,22.51,22.56,22.51,22.56,3900.0,21.7615,21.8098,21.7615,21.8098,3900.0
2012-01-03 09:40:00,22.59,22.59,22.54,22.54,600.0,21.8388,21.8388,21.7905,21.7905,600.0
2012-01-03 09:50:00,22.45,22.45,22.42,22.42,1200.0,21.7035,21.7035,21.6745,21.6745,1200.0
2012-01-03 10:00:00,22.44,22.46,22.44,22.46,4800.0,21.6938,21.7132,21.6938,21.7132,4800.0
2012-01-03 10:10:00,22.45,22.45,22.4,22.4,900.0,21.7035,21.7035,21.6551,21.6551,900.0
2012-01-03 10:20:00,22.4,22.4,22.38,22.38,1200.0,21.6551,21.6551,21.6358,21.6358,1200.0
2012-01-03 10:30:00,22.36,22.36,22.36,22.36,300.0,21.6165,21.6165,21.6165,21.6165,300.0
2012-01-03 10:40:00,22.36,22.37,22.35,22.36,2400.0,21.6165,21.6261,21.6068,21.6165,2400.0
2012-01-03 10:50:00,22.33,22.36,22.33,22.34,3000.0,21.5875,21.6165,21.5875,21.5971,3000.0
2012-01-03 11:00:00,22.28,22.28,22.27,22.28,5100.0,21.5391,21.5391,21.5295,21.5391,5100.0
2012-01-03 11:10:00,22.25,22.27,22.25,22.27,2400.0,21.5101,21.5295,21.5101,21.5295,2400.0
2012-01-03 11:20:00,22.25,22.26,22.23,22.25,107700.0,21.5101,21.5198,21.4908,21.5101,107700.0
2012-01-03 11:30:00,22.25,22.25,22.25,22.25,0.0,21.5101,21.5101,21.5101,21.5101,0.0
2012-01-03 11:40:00,22.2,22.2,22.16,22.16,6600.0,21.4618,21.4618,21.4231,21.4231,6600.0
2012-01-03 11:50:00,22.15,22.2,22.15,22.16,2400.0,21.4135,21.4618,21.4135,21.4231,2400.0
2012-01-03 12:00:00,22.18,22.22,22.18,22.22,3600.0,21.4425,21.4811,21.4425,21.4811,3600.0
2012-01-03 12:10:00,22.17,22.2,22.17,22.2,1200.0,21.4328,21.4618,21.4328,21.4618,1200.0
2012-01-03 12:20:00,22.21,22.22,22.18,22.22,3600.0,21.4715,21.4811,21.4425,21.4811,3600.0
2012-01-03 12:30:00,22.2,22.2,22.17,22.17,3600.0,21.4618,21.4618,21.4328,21.4328,3600.0
2012-01-03 12:40:00,22.14,22.14,22.11,22.11,2400.0,21.4038,21.4038,21.3748,21.3748,2400.0
2012-01-03 12:50:00,22.08,22.13,22.07,22.1,19800.0,21.3458,21.3941,21.3361,21.3651,19800.0
2012-01-03 13:00:00,22.12,22.15,22.1,22.1,4200.0,21.3845,21.4135,21.3651,21.3651,4200.0
2012-01-03 13:10:00,22.08,22.11,22.07,22.11,900.0,21.3458,21.3748,21.3361,21.3748,900.0
2012-01-03 13:20:00,22.1,22.1,22.07,22.09,3000.0,21.3651,21.3651,21.3361,21.3555,3000.0
2012-01-03 13:30:00,22.08,22.09,22.08,22.08,1500.0,21.3458,21.3555,21.3458,21.3458,1500.0
2012-01-03 13:40:00,22.1,22.12,22.09,22.11,2400.0,21.3651,21.3845,21.3555,21.3748,2400.0
2012-01-03 13:50:00,22.12,22.15,22.11,22.13,3300.0,21.3845,21.4135,21.3748,21.3941,3300.0
2012-01-03 14:00:00,22.16,22.16,22.14,22.14,900.0,21.4231,21.4231,21.4038,21.4038,900.0
2012-01-03 14:10:00,22.13,22.14,22.11,22.11,44700.0,21.3941,21.4038,21.3748,21.3748,44700.0
2012-01-03 14:20:00,22.13,22.14,22.12,22.14,3300.0,21.3941,21.4038,21.3845,21.4038,3300.0
2012-01-03 14:30:00,22.15,22.16,22.15,22.15,1800.0,21.4135,21.4231,21.4135,21.4135,1800.0
2012-01-03 14:40:00,22.14,22.19,22.14,22.18,4500.0,21.4038,21.4521,21.4038,21.4425,4500.0
2012-01-03 14:50:00,22.18,22.19,22.17,22.19,2400.0,21.4425,21.4521,21.4328,21.4521,2400.0
2012-01-03 15:00:00,22.2,22.2,22.17,22.17,3000.0,21.4618,21.4618,21.4328,21.4328,3000.0
2012-01-03 15:10:00,22.16,22.16,22.14,22.14,2100.0,21.4231,21.4231,21.4038,21.4038,2100.0
2012-01-03 15:20:00,22.14,22.14,22.07,22.09,8700.0,21.4038,21.4038,21.3361,21.3555,8700.0
2012-01-03 15:30:00,22.08,22.09,22.08,22.09,1800.0,21.3458,21.3555,21.3458,21.3555,1800.0
2012-01-03 15:40:00,22.08,22.13,22.08,22.12,3600.0,21.3458,21.3941,21.3458,21.3845,3600.0
2012-01-03 15:50:00,22.13,22.13,22.08,22.09,12300.0,21.3941,21.3941,21.3458,21.3555,12300.0
2012-01-04 09:30:00,22.01,22.05,21.94,22.02,4800.0,21.2781,21.3168,21.2104,21.2878,4800.0
2012-01-04 09:40:00,22.03,22.04,22.02,22.04,2700.0,21.2974,21.3071,21.2878,21.3071,2700.0
2012-01-04 09:50:00,22.03,22.12,22.03,22.12,25500.0,21.2974,21.3845,21.2974,21.3845,25500.0
2012-01-04 10:00:00,22.12,22.12,22.06,22.1,15900.0,21.3845,21.3845,21.3265,21.3651,15900.0
2012-01-04 10:10:00,22.05,22.05,22.05,22.05,300.0,21.3168,21.3168,21.3168,21.3168,300.0
2012-01-04 10:20:00,22.06,22.09,22.05,22.05,3600.0,21.3265,21.3555,21.3168,21.3168,3600.0
2012-01-04 10:30:00,22.05,22.05,22.0,22.0,2100.0,21.3168,21.3168,21.2684,21.2684,2100.0
2012-01-04 10:40:00,22.02,22.04,22.01,22.04,1500.0,21.2878,21.3071,21.2781,21.3071,1500.0
2012-01-04 10:50:00,22.07,22.11,22.07,22.08,1500.0,21.3361,21.3748,21.3361,21.3458,1500.0
2012-01-04 11:00:00,22.1,22.12,22.1,22.1,6000.0,21.3651,21.3845,21.3651,21.3651,6000.0
2012-01-04 11:10:00,22.11,22.12,22.11,22.12,900.0,21.3748,21.3845,21.3748,21.3845,900.0
2012-01-04 11:20:00,22.15,22.17,22.12,22.12,2100.0,21.4135,21.4328,21.3845,21.3845,2100.0
2012-01-04 11:30:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2012-01-04 11:40:00,22.14,22.15,22.14,22.14,900.0,21.4038,21.4135,21.4038,21.4038,900.0
2012-01-04 11:50:00,22.13,22.13,22.12,22.12,2400.0,21.3941,21.3941,21.3845,21.3845,2400.0
2012-01-04 12:00:00,22.14,22.17,22.14,22.17,1500.0,21.4038,21.4328,21.4038,21.4328,1500.0
2012-01-04 12:10:00,22.15,22.15,22.13,22.13,900.0,21.4135,21.4135,21.3941,21.3941,900.0
2012-01-04 12:20:00,22.13,22.14,22.12,22.14,1200.0,21.3941,21.4038,21.3845,21.4038,1200.0
2012-01-04 12:30:00,22.12,22.12,22.1,22.1,1800.0,21.3845,21.3845,21.3651,21.3651,1800.0
2012-01-04 12:40:00,22.12,22.12,22.1,22.12,5700.0,21.3845,21.3845,21.3651,21.3845,5700.0
2012-01-04 12:50:00,22.12,22.12,22.11,22.11,1200.0,21.3845,21.3845,21.3748,21.3748,1200.0
2012-01-04 13:00:00,22.11,22.11,22.08,22.08,1800.0,21.3748,21.3748,21.3458,21.3458,1800.0
2012-01-04 13:10:00,22.07,22.09,22.07,22.07,900.0,21.3361,21.3555,21.3361,21.3361,900.0
2012-01-04 13:20:00,22.07,22.07,22.04,22.07,2100.0,21.3361,21.3361,21.3071,21.3361,2100.0
2012-01-04 13:30:00,22.06,22.09,22.06,22.07,1200.0,21.3265,21.3555,21.3265,21.3361,1200.0
2012-01-04 13:40:00,22.07,22.08,22.05,22.06,3600.0,21.3361,21.3458,21.3168,21.3265,3600.0
2012-01-04 13:50:00,22.07,22.07,22.04,22.04,2700.0,21.3361,21.3361,21.3071,21.3071,2700.0
2012-01-04 14:00:00,22.05,22.05,22.02,22.02,1500.0,21.3168,21.3168,21.2878,21.2878,1500.0
2012-01-04 14:10:00,22.01,22.02,21.99,22.02,1800.0,21.2781,21.2878,21.2588,21.2878,1800.0
2012-01-04 14:20:00,22.01,22.03,22.0,22.01,1200.0,21.2781,21.2974,21.2684,21.2781,1200.0
2012-01-04 14:30:00,22.02,22.07,22.02,22.02,2100.0,21.2878,21.3361,21.2878,21.2878,2100.0
2012-01-04 14:40:00,22.05,22.06,22.03,22.06,3000.0,21.3168,21.3265,21.2974,21.3265,3000.0
2012-01-04 14:50:00,22.05,22.09,22.05,22.07,2400.0,21.3168,21.3555,21.3168,21.3361,2400.0
2012-01-04 15:00:00,22.05,22.05,22.03,22.03,2400.0,21.3168,21.3168,21.2974,21.2974,2400.0
2012-01-04 15:10:00,22.05,22.07,22.02,22.03,3000.0,21.3168,21.3361,21.2878,21.2974,3000.0
2012-01-04 15:20:00,22.04,22.04,22.02,22.03,2400.0,21.3071,21.3071,21.2878,21.2974,2400.0
2012-01-04 15:30:00,22.05,22.05,22.03,22.03,2400.0,21.3168,21.3168,21.2974,21.2974,2400.0
2012-01-04 15:40:00,22.03,22.05,22.02,22.02,3900.0,21.2974,21.3168,21.2878,21.2878,3900.0
2012-01-04 15:50:00,22.03,22.03,22.01,22.01,21900.0,21.2974,21.2974,21.2781,21.2781,21900.0
2012-01-05 09:30:00,22.06,22.28,22.06,22.28,27000.0,21.3265,21.5391,21.3265,21.5391,27000.0
2012-01-05 09:40:00,22.27,22.27,22.17,22.22,21900.0,21.5295,21.5295,21.4328,21.4811,21900.0
2012-01-05 09:50:00,22.24,22.4,22.24,22.38,10500.0,21.5005,21.6551,21.5005,21.6358,10500.0
2012-01-05 10:00:00,22.41,22.53,22.4,22.53,7500.0,21.6648,21.7808,21.6551,21.7808,7500.0
2012-01-05 10:10:00,22.49,22.68,22.47,22.64,8400.0,21.7422,21.9258,21.7228,21.8872,8400.0
2012-01-05 10:20:00,22.64,22.64,22.58,22.58,13500.0,21.8872,21.8872,21.8292,21.8292,13500.0
2012-01-05 10:30:00,22.58,22.59,22.52,22.52,3900.0,21.8292,21.8388,21.7712,21.7712,3900.0
2012-01-05 10:40:00,22.52,22.59,22.52,22.59,3300.0,21.7712,21.8388,21.7712,21.8388,3300.0
2012-01-05 10:50:00,22.55,22.62,22.54,22.62,3600.0,21.8002,21.8678,21.7905,21.8678,3600.0
2012-01-05 11:00:00,22.63,22.68,22.63,22.68,2100.0,21.8775,21.9258,21.8775,21.9258,2100.0
2012-01-05 11:10:00,22.67,22.69,22.67,22.69,600.0,21.9162,21.9355,21.9162,21.9355,600.0
2012-01-05 11:20:00,22.67,22.73,22.67,22.7,3900.0,21.9162,21.9742,21.9162,21.9452,3900.0
2012-01-05 11:30:00,22.73,22.74,22.71,22.74,65700.0,21.9742,21.9838,21.9548,21.9838,65700.0
2012-01-05 11:40:00,22.74,22.76,22.72,22.76,8400.0,21.9838,22.0032,21.9645,22.0032,8400.0
2012-01-05 11:50:00,22.73,22.73,22.7,22.7,1500.0,21.9742,21.9742,21.9452,21.9452,1500.0
2012-01-05 12:00:00,22.72,22.76,22.72,22.76,1200.0,21.9645,22.0032,21.9645,22.0032,1200.0
2012-01-05 12:10:00,22.78,22.81,22.77,22.81,1800.0,22.0225,22.0515,22.0128,22.0515,1800.0
2012-01-05 12:20:00,22.8,22.82,22.77,22.8,3000.0,22.0418,22.0612,22.0128,22.0418,3000.0
2012-01-05 12:30:00,22.81,22.81,22.77,22.77,2700.0,22.0515,22.0515,22.0128,22.0128,2700.0
2012-01-05 12:40:00,22.79,22.84,22.78,22.84,4200.0,22.0322,22.0805,22.0225,22.0805,4200.0
2012-01-05 12:50:00,22.86,22.91,22.84,22.87,2700.0,22.0999,22.1482,22.0805,22.1095,2700.0
2012-01-05 13:00:00,22.89,22.9,22.87,22.89,2400.0,22.1289,22.1385,22.1095,22.1289,2400.0
2012-01-05 13:10:00,22.87,22.87,22.85,22.86,1800.0,22.1095,22.1095,22.0902,22.0999,1800.0
2012-01-05 13:20:00,22.86,22.94,22.86,22.94,93000.0,22.0999,22.1772,22.0999,22.1772,93000.0
2012-01-05 13:30:00,22.97,22.97,22.97,22.97,1500.0,22.2062,22.2062,22.2062,22.2062,1500.0
2012-01-05 13:40:00,23.0,23.02,22.97,22.97,47700.0,22.2352,22.2545,22.2062,22.2062,47700.0
2012-01-05 13:50:00,22.97,22.98,22.93,22.95,57900.0,22.2062,22.2159,22.1675,22.1869,57900.0
2012-01-05 14:00:00,22.94,22.94,22.91,22.91,3900.0,22.1772,22.1772,22.1482,22.1482,3900.0
2012-01-05 14:10:00,22.93,22.93,22.89,22.89,1800.0,22.1675,22.1675,22.1289,22.1289,1800.0
2012-01-05 14:20:00,22.83,22.85,22.78,22.78,66300.0,22.0708,22.0902,22.0225,22.0225,66300.0
2012-01-05 14:30:00,22.81,22.82,22.79,22.79,900.0,22.0515,22.0612,22.0322,22.0322,900.0
2012-01-05 14:40:00,22.8,22.85,22.8,22.83,3000.0,22.0418,22.0902,22.0418,22.0708,3000.0
2012-01-05 14:50:00,22.81,22.81,22.8,22.8,4800.0,22.0515,22.0515,22.0418,22.0418,4800.0
2012-01-05 15:00:00,22.81,22.85,22.81,22.84,2400.0,22.0515,22.0902,22.0515,22.0805,2400.0
2012-01-05 15:10:00,22.85,22.85,22.8,22.83,12900.0,22.0902,22.0902,22.0418,22.0708,12900.0
2012-01-05 15:20:00,22.83,22.83,22.79,22.81,23100.0,22.0708,22.0708,22.0322,22.0515,23100.0
2012-01-05 15:30:00,22.81,22.82,22.78,22.78,18000.0,22.0515,22.0612,22.0225,22.0225,18000.0
2012-01-05 15:40:00,22.78,22.84,22.78,22.83,27300.0,22.0225,22.0805,22.0225,22.0708,27300.0
2012-01-05 15:50:00,22.82,22.83,22.79,22.8,25500.0,22.0612,22.0708,22.0322,22.0418,25500.0
2012-01-06 09:30:00,22.83,23.0,22.83,22.96,46500.0,22.0708,22.2352,22.0708,22.1965,46500.0
2012-01-06 09:40:00,22.97,22.98,22.93,22.95,34800.0,22.2062,22.2159,22.1675,22.1869,34800.0
2012-01-06 09:50:00,22.91,22.98,22.91,22.92,13500.0,22.1482,22.2159,22.1482,22.1579,13500.0
2012-01-06 10:00:00,22.92,22.97,22.91,22.97,9600.0,22.1579,22.2062,22.1482,22.2062,9600.0
2012-01-06 10:10:00,22.98,23.07,22.97,23.07,5400.0,22.2159,22.3029,22.2062,22.3029,5400.0
2012-01-06 10:20:00,23.06,23.08,23.05,23.05,4500.0,22.2932,22.3125,22.2835,22.2835,4500.0
2012-01-06 10:30:00,23.06,23.09,23.04,23.09,9900.0,22.2932,22.3222,22.2739,22.3222,9900.0
2012-01-06 10:40:00,23.08,23.13,23.08,23.13,7200.0,22.3125,22.3609,22.3125,22.3609,7200.0
2012-01-06 10:50:00,23.14,23.15,23.1,23.12,16200.0,22.3705,22.3802,22.3319,22.3512,16200.0
2012-01-06 11:00:00,23.12,23.2,23.12,23.2,8100.0,22.3512,22.4285,22.3512,22.4285,8100.0
2012-01-06 11:10:00,23.18,23.18,23.16,23.16,3000.0,22.4092,22.4092,22.3899,22.3899,3000.0
2012-01-06 11:20:00,23.21,23.22,23.19,23.22,18000.0,22.4382,22.4479,22.4189,22.4479,18000.0
2012-01-06 11:30:00,23.23,23.29,23.23,23.29,19500.0,22.4575,22.5156,22.4575,22.5156,19500.0
2012-01-06 11:40:00,23.29,23.31,23.29,23.31,7500.0,22.5156,22.5349,22.5156,22.5349,7500.0
2012-01-06 11:50:00,23.32,23.32,23.26,23.28,28500.0,22.5446,22.5446,22.4865,22.5059,28500.0
2012-01-06 12:00:00,23.28,23.29,23.24,23.24,6900.0,22.5059,22.5156,22.4672,22.4672,6900.0
2012-01-06 12:10:00,23.24,23.26,23.23,23.26,3000.0,22.4672,22.4865,22.4575,22.4865,3000.0
2012-01-06 12:20:00,23.25,23.27,23.24,23.26,89400.0,22.4769,22.4962,22.4672,22.4865,89400.0
2012-01-06 12:30:00,23.25,23.27,23.25,23.25,36300.0,22.4769,22.4962,22.4769,22.4769,36300.0
2012-01-06 12:40:00,23.24,23.24,23.19,23.19,33900.0,22.4672,22.4672,22.4189,22.4189,33900.0
2012-01-06 12:50:00,23.21,23.23,23.2,23.23,7500.0,22.4382,22.4575,22.4285,22.4575,7500.0
2012-01-06 13:00:00,23.22,23.24,23.21,23.22,7800.0,22.4479,22.4672,22.4382,22.4479,7800.0
2012-01-06 13:10:00,23.21,23.24,23.18,23.24,8400.0,22.4382,22.4672,22.4092,22.4672,8400.0
2012-01-06 13:20:00,23.22,23.24,23.2,23.21,39000.0,22.4479,22.4672,22.4285,22.4382,39000.0
2012-01-06 13:30:00,23.21,23.25,23.17,23.25,14400.0,22.4382,22.4769,22.3995,22.4769,14400.0
2012-01-06 13:40:00,23.25,23.28,23.25,23.28,18600.0,22.4769,22.5059,22.4769,22.5059,18600.0
2012-01-06 13:50:00,23.29,23.3,23.27,23.28,19500.0,22.5156,22.5252,22.4962,22.5059,19500.0
2012-01-06 14:00:00,23.28,23.29,23.26,23.28,20100.0,22.5059,22.5156,22.4865,22.5059,20100.0
2012-01-06 14:10:00,23.28,23.28,23.24,23.25,5100.0,22.5059,22.5059,22.4672,22.4769,5100.0
2012-01-06 14:20:00,23.25,23.26,23.24,23.25,2400.0,22.4769,22.4865,22.4672,22.4769,2400.0
2012-01-06 14:30:00,23.27,23.27,23.25,23.26,7200.0,22.4962,22.4962,22.4769,22.4865,7200.0
2012-01-06 14:40:00,23.26,23.26,23.23,23.24,4800.0,22.4865,22.4865,22.4575,22.4672,4800.0
2012-01-06 14:50:00,23.23,23.24,23.21,23.21,2700.0,22.4575,22.4672,22.4382,22.4382,2700.0
2012-01-06 15:00:00,23.23,23.25,23.22,23.23,8700.0,22.4575,22.4769,22.4479,22.4575,8700.0
2012-01-06 15:10:00,23.24,23.24,23.19,23.2,87000.0,22.4672,22.4672,22.4189,22.4285,87000.0
2012-01-06 15:20:00,23.21,23.23,23.21,23.21,11400.0,22.4382,22.4575,22.4382,22.4382,11400.0
2012-01-06 15:30:00,23.21,23.23,23.21,23.23,12300.0,22.4382,22.4575,22.4382,22.4575,12300.0
2012-01-06 15:40:00,23.23,23.26,23.23,23.25,9600.0,22.4575,22.4865,22.4575,22.4769,9600.0
2012-01-06 15:50:00,23.25,23.25,23.19,23.19,11400.0,22.4769,22.4769,22.4189,22.4189,11400.0
2012-01-09 09:30:00,23.53,23.65,23.33,23.53,24600.0,22.7476,22.8636,22.5542,22.7476,24600.0
2012-01-09 09:40:00,23.56,23.57,23.4,23.4,45000.0,22.7766,22.7862,22.6219,22.6219,45000.0
2012-01-09 09:50:00,23.41,23.5,23.41,23.47,345900.0,22.6316,22.7186,22.6316,22.6896,345900.0
2012-01-09 10:00:00,23.46,23.51,23.43,23.45,323100.0,22.6799,22.7282,22.6509,22.6702,323100.0
2012-01-09 10:10:00,23.48,23.49,23.48,23.49,1500.0,22.6992,22.7089,22.6992,22.7089,1500.0
2012-01-09 10:20:00,23.48,23.49,23.45,23.49,4200.0,22.6992,22.7089,22.6702,22.7089,4200.0
2012-01-09 10:30:00,23.52,23.56,23.5,23.56,24000.0,22.7379,22.7766,22.7186,22.7766,24000.0
2012-01-09 10:40:00,23.55,23.58,23.51,23.52,6000.0,22.7669,22.7959,22.7282,22.7379,6000.0
2012-01-09 10:50:00,23.49,23.51,23.45,23.49,4800.0,22.7089,22.7282,22.6702,22.7089,4800.0
2012-01-09 11:00:00,23.49,23.52,23.43,23.44,5700.0,22.7089,22.7379,22.6509,22.6606,5700.0
2012-01-09 11:10:00,23.43,23.43,23.35,23.35,8100.0,22.6509,22.6509,22.5736,22.5736,8100.0
2012-01-09 11:20:00,23.38,23.39,23.37,23.37,1200.0,22.6026,22.6122,22.5929,22.5929,1200.0
2012-01-09 11:30:00,23.39,23.42,23.39,23.41,4500.0,22.6122,22.6412,22.6122,22.6316,4500.0
2012-01-09 11:40:00,23.43,23.51,23.43,23.51,3300.0,22.6509,22.7282,22.6509,22.7282,3300.0
2012-01-09 11:50:00,23.47,23.48,23.46,23.46,31200.0,22.6896,22.6992,22.6799,22.6799,31200.0
2012-01-09 12:00:00,23.49,23.51,23.47,23.51,19500.0,22.7089,22.7282,22.6896,22.7282,19500.0
2012-01-09 12:10:00,23.53,23.55,23.53,23.55,2400.0,22.7476,22.7669,22.7476,22.7669,2400.0
2012-01-09 12:20:00,23.54,23.6,23.54,23.6,6600.0,22.7572,22.8152,22.7572,22.8152,6600.0
2012-01-09 12:30:00,23.61,23.61,23.59,23.61,3000.0,22.8249,22.8249,22.8056,22.8249,3000.0
2012-01-09 12:40:00,23.62,23.62,23.58,23.59,3600.0,22.8346,22.8346,22.7959,22.8056,3600.0
2012-01-09 12:50:00,23.59,23.59,23.58,23.59,16800.0,22.8056,22.8056,22.7959,22.8056,16800.0
2012-01-09 13:00:00,23.58,23.59,23.56,23.57,12600.0,22.7959,22.8056,22.7766,22.7862,12600.0
2012-01-09 13:10:00,23.59,23.62,23.59,23.59,3600.0,22.8056,22.8346,22.8056,22.8056,3600.0
2012-01-09 13:20:00,23.59,23.62,23.58,23.62,59700.0,22.8056,22.8346,22.7959,22.8346,59700.0
2012-01-09 13:30:00,23.62,23.63,23.57,23.6,4200.0,22.8346,22.8442,22.7862,22.8152,4200.0
2012-01-09 13:40:00,23.6,23.63,23.58,23.63,7500.0,22.8152,22.8442,22.7959,22.8442,7500.0
2012-01-09 13:50:00,23.64,23.64,23.62,23.62,3000.0,22.8539,22.8539,22.8346,22.8346,3000.0
2012-01-09 14:00:00,23.62,23.65,23.61,23.65,3600.0,22.8346,22.8636,22.8249,22.8636,3600.0
2012-01-09 14:10:00,23.66,23.7,23.66,23.67,9900.0,22.8732,22.9119,22.8732,22.8829,9900.0
2012-01-09 14:20:00,23.69,23.7,23.68,23.69,3600.0,22.9023,22.9119,22.8926,22.9023,3600.0
2012-01-09 14:30:00,23.68,23.73,23.68,23.72,18300.0,22.8926,22.9409,22.8926,22.9313,18300.0
2012-01-09 14:40:00,23.72,23.72,23.67,23.68,7500.0,22.9313,22.9313,22.8829,22.8926,7500.0
2012-01-09 14:50:00,23.7,23.72,23.68,23.72,104400.0,22.9119,22.9313,22.8926,22.9313,104400.0
2012-01-09 15:00:00,23.73,23.75,23.71,23.74,11100.0,22.9409,22.9603,22.9216,22.9506,11100.0
2012-01-09 15:10:00,23.73,23.75,23.72,23.74,63300.0,22.9409,22.9603,22.9313,22.9506,63300.0
2012-01-09 15:20:00,23.74,23.74,23.7,23.71,36900.0,22.9506,22.9506,22.9119,22.9216,36900.0
2012-01-09 15:30:00,23.7,23.72,23.68,23.69,22500.0,22.9119,22.9313,22.8926,22.9023,22500.0
2012-01-09 15:40:00,23.69,23.69,23.67,23.67,76500.0,22.9023,22.9023,22.8829,22.8829,76500.0
2012-01-09 15:50:00,23.68,23.69,23.67,23.68,42600.0,22.8926,22.9023,22.8829,22.8926,42600.0
2012-01-10 09:30:00,24.15,24.15,23.97,24.01,61800.0,23.347,23.347,23.1729,23.2116,61800.0
2012-01-10 09:40:00,24.0,24.01,23.97,23.99,53700.0,23.2019,23.2116,23.1729,23.1923,53700.0
2012-01-10 09:50:00,23.97,23.99,23.93,23.93,7200.0,23.1729,23.1923,23.1343,23.1343,7200.0
2012-01-10 10:00:00,23.96,23.99,23.93,23.93,13500.0,23.1633,23.1923,23.1343,23.1343,13500.0
2012-01-10 10:10:00,23.91,23.92,23.86,23.87,55800.0,23.1149,23.1246,23.0666,23.0763,55800.0
2012-01-10 10:20:00,23.87,23.9,23.86,23.9,27900.0,23.0763,23.1053,23.0666,23.1053,27900.0
2012-01-10 10:30:00,23.9,23.91,23.87,23.88,24600.0,23.1053,23.1149,23.0763,23.0859,24600.0
2012-01-10 10:40:00,23.89,23.92,23.89,23.9,26100.0,23.0956,23.1246,23.0956,23.1053,26100.0
2012-01-10 10:50:00,23.9,23.94,23.88,23.92,26100.0,23.1053,23.1439,23.0859,23.1246,26100.0
2012-01-10 11:00:00,23.92,23.93,23.89,23.91,22200.0,23.1246,23.1343,23.0956,23.1149,22200.0
2012-01-10 11:10:00,23.92,23.94,23.9,23.93,21600.0,23.1246,23.1439,23.1053,23.1343,21600.0
2012-01-10 11:20:00,23.92,23.97,23.92,23.97,26400.0,23.1246,23.1729,23.1246,23.1729,26400.0
2012-01-10 11:30:00,23.97,23.97,23.94,23.96,29100.0,23.1729,23.1729,23.1439,23.1633,29100.0
2012-01-10 11:40:00,23.96,23.97,23.95,23.96,17400.0,23.1633,23.1729,23.1536,23.1633,17400.0
2012-01-10 11:50:00,23.95,23.99,23.94,23.95,22800.0,23.1536,23.1923,23.1439,23.1536,22800.0
2012-01-10 12:00:00,23.94,23.97,23.94,23.97,14700.0,23.1439,23.1729,23.1439,23.1729,14700.0
2012-01-10 12:10:00,23.96,23.98,23.93,23.93,13200.0,23.1633,23.1826,23.1343,23.1343,13200.0
2012-01-10 12:20:00,23.93,23.94,23.86,23.87,18600.0,23.1343,23.1439,23.0666,23.0763,18600.0
2012-01-10 12:30:00,23.86,23.9,23.86,23.89,50700.0,23.0666,23.1053,23.0666,23.0956,50700.0
2012-01-10 12:40:00,23.89,23.91,23.88,23.89,76800.0,23.0956,23.1149,23.0859,23.0956,76800.0
2012-01-10 12:50:00,23.88,23.92,23.88,23.91,25200.0,23.0859,23.1246,23.0859,23.1149,25200.0
2012-01-10 13:00:00,23.92,23.92,23.89,23.91,22800.0,23.1246,23.1246,23.0956,23.1149,22800.0
2012-01-10 13:10:00,23.91,23.93,23.9,23.93,13200.0,23.1149,23.1343,23.1053,23.1343,13200.0
2012-01-10 13:20:00,23.92,23.94,23.9,23.92,43200.0,23.1246,23.1439,23.1053,23.1246,43200.0
2012-01-10 13:30:00,23.92,23.99,23.92,23.97,19500.0,23.1246,23.1923,23.1246,23.1729,19500.0
2012-01-10 13:40:00,23.97,24.0,23.96,23.96,22500.0,23.1729,23.2019,23.1633,23.1633,22500.0
2012-01-10 13:50:00,23.97,23.99,23.96,23.99,27300.0,23.1729,23.1923,23.1633,23.1923,27300.0
2012-01-10 14:00:00,23.99,23.99,23.95,23.98,121800.0,23.1923,23.1923,23.1536,23.1826,121800.0
2012-01-10 14:10:00,23.99,24.02,23.99,24.02,13500.0,23.1923,23.2213,23.1923,23.2213,13500.0
2012-01-10 14:20:00,24.03,24.05,24.01,24.03,12900.0,23.2309,23.2503,23.2116,23.2309,12900.0
2012-01-10 14:30:00,24.03,24.07,24.03,24.07,30300.0,23.2309,23.2696,23.2309,23.2696,30300.0
2012-01-10 14:40:00,24.06,24.08,24.05,24.07,20100.0,23.2599,23.2793,23.2503,23.2696,20100.0
2012-01-10 14:50:00,24.08,24.08,24.06,24.06,17400.0,23.2793,23.2793,23.2599,23.2599,17400.0
2012-01-10 15:00:00,24.07,24.08,24.04,24.04,21600.0,23.2696,23.2793,23.2406,23.2406,21600.0
2012-01-10 15:10:00,24.04,24.08,24.03,24.07,309300.0,23.2406,23.2793,23.2309,23.2696,309300.0
2012-01-10 15:20:00,24.06,24.07,24.05,24.05,24000.0,23.2599,23.2696,23.2503,23.2503,24000.0
2012-01-10 15:30:00,24.05,24.07,24.02,24.03,28500.0,23.2503,23.2696,23.2213,23.2309,28500.0
2012-01-10 15:40:00,24.03,24.06,24.01,24.03,65100.0,23.2309,23.2599,23.2116,23.2309,65100.0
2012-01-10 15:50:00,24.03,24.08,24.02,24.07,102900.0,23.2309,23.2793,23.2213,23.2696,102900.0
2012-01-11 09:30:00,24.0,24.03,23.93,23.94,32400.0,23.2019,23.2309,23.1343,23.1439,32400.0
2012-01-11 09:40:00,23.95,23.99,23.93,23.94,166800.0,23.1536,23.1923,23.1343,23.1439,166800.0
2012-01-11 09:50:00,23.95,23.95,23.91,23.94,96900.0,23.1536,23.1536,23.1149,23.1439,96900.0
2012-01-11 10:00:00,23.93,23.94,23.89,23.91,10500.0,23.1343,23.1439,23.0956,23.1149,10500.0
2012-01-11 10:10:00,23.93,23.94,23.92,23.94,1200.0,23.1343,23.1439,23.1246,23.1439,1200.0
2012-01-11 10:20:00,23.98,24.11,23.98,24.11,14400.0,23.1826,23.3083,23.1826,23.3083,14400.0
2012-01-11 10:30:00,24.09,24.17,24.09,24.17,10200.0,23.289,23.3663,23.289,23.3663,10200.0
2012-01-11 10:40:00,24.18,24.21,24.18,24.19,21000.0,23.376,23.405,23.376,23.3856,21000.0
2012-01-11 10:50:00,24.23,24.24,24.21,24.23,7800.0,23.4243,23.434,23.405,23.4243,7800.0
2012-01-11 11:00:00,24.25,24.3,24.23,24.23,57300.0,23.4436,23.492,23.4243,23.4243,57300.0
2012-01-11 11:10:00,24.23,24.28,24.22,24.27,2100.0,23.4243,23.4726,23.4146,23.463,2100.0
2012-01-11 11:20:00,24.28,24.31,24.28,24.28,10200.0,23.4726,23.5016,23.4726,23.4726,10200.0
2012-01-11 11:30:00,24.27,24.3,24.27,24.28,5100.0,23.463,23.492,23.463,23.4726,5100.0
2012-01-11 11:40:00,24.29,24.31,24.28,24.31,7200.0,23.4823,23.5016,23.4726,23.5016,7200.0
2012-01-11 11:50:00,24.3,24.3,24.27,24.27,4200.0,23.492,23.492,23.463,23.463,4200.0
2012-01-11 12:00:00,24.28,24.3,24.26,24.29,18300.0,23.4726,23.492,23.4533,23.4823,18300.0
2012-01-11 12:10:00,24.31,24.34,24.3,24.34,12900.0,23.5016,23.5306,23.492,23.5306,12900.0
2012-01-11 12:20:00,24.34,24.35,24.33,24.33,124200.0,23.5306,23.5403,23.521,23.521,124200.0
2012-01-11 12:30:00,24.34,24.38,24.33,24.36,13200.0,23.5306,23.5693,23.521,23.55,13200.0
2012-01-11 12:40:00,24.37,24.39,24.37,24.39,1800.0,23.5596,23.579,23.5596,23.579,1800.0
2012-01-11 12:50:00,24.39,24.39,24.34,24.34,15300.0,23.579,23.579,23.5306,23.5306,15300.0
2012-01-11 13:00:00,24.35,24.39,24.35,24.38,3000.0,23.5403,23.579,23.5403,23.5693,3000.0
2012-01-11 13:10:00,24.38,24.39,24.38,24.39,4200.0,23.5693,23.579,23.5693,23.579,4200.0
2012-01-11 13:20:00,24.39,24.41,24.39,24.41,18900.0,23.579,23.5983,23.579,23.5983,18900.0
2012-01-11 13:30:00,24.42,24.45,24.41,24.44,4200.0,23.608,23.637,23.5983,23.6273,4200.0
2012-01-11 13:40:00,24.44,24.45,24.41,24.41,38700.0,23.6273,23.637,23.5983,23.5983,38700.0
2012-01-11 13:50:00,24.4,24.41,24.38,24.39,5700.0,23.5886,23.5983,23.5693,23.579,5700.0
2012-01-11 14:00:00,24.38,24.46,24.38,24.46,9300.0,23.5693,23.6466,23.5693,23.6466,9300.0
2012-01-11 14:10:00,24.45,24.48,24.43,24.48,3300.0,23.637,23.666,23.6176,23.666,3300.0
2012-01-11 14:20:00,24.46,24.46,24.4,24.44,19800.0,23.6466,23.6466,23.5886,23.6273,19800.0
2012-01-11 14:30:00,24.44,24.48,24.44,24.47,6000.0,23.6273,23.666,23.6273,23.6563,6000.0
2012-01-11 14:40:00,24.48,24.53,24.48,24.51,8400.0,23.666,23.7143,23.666,23.695,8400.0
2012-01-11 14:50:00,24.51,24.52,24.48,24.48,9300.0,23.695,23.7047,23.666,23.666,9300.0
2012-01-11 15:00:00,24.47,24.5,24.45,24.5,47700.0,23.6563,23.6853,23.637,23.6853,47700.0
2012-01-11 15:10:00,24.5,24.51,24.48,24.49,23400.0,23.6853,23.695,23.666,23.6756,23400.0
2012-01-11 15:20:00,24.48,24.55,24.48,24.55,8100.0,23.666,23.7337,23.666,23.7337,8100.0
2012-01-11 15:30:00,24.56,24.6,24.55,24.6,9300.0,23.7433,23.782,23.7337,23.782,9300.0
2012-01-11 15:40:00,24.6,24.6,24.51,24.51,118500.0,23.782,23.782,23.695,23.695,118500.0
2012-01-11 15:50:00,24.52,24.58,24.52,24.58,34500.0,23.7047,23.7627,23.7047,23.7627,34500.0
2012-01-12 09:30:00,24.5,24.81,24.49,24.5,40800.0,23.6853,23.985,23.6756,23.6853,40800.0
2012-01-12 09:40:00,24.46,24.46,24.33,24.34,160200.0,23.6466,23.6466,23.521,23.5306,160200.0
2012-01-12 09:50:00,24.34,24.35,24.3,24.33,32700.0,23.5306,23.5403,23.492,23.521,32700.0
2012-01-12 10:00:00,24.33,24.36,24.32,24.33,26100.0,23.521,23.55,23.5113,23.521,26100.0
2012-01-12 10:10:00,24.3,24.32,24.25,24.25,47700.0,23.492,23.5113,23.4436,23.4436,47700.0
2012-01-12 10:20:00,24.25,24.32,24.25,24.31,35700.0,23.4436,23.5113,23.4436,23.5016,35700.0
2012-01-12 10:30:00,24.33,24.33,24.3,24.31,2700.0,23.521,23.521,23.492,23.5016,2700.0
2012-01-12 10:40:00,24.29,24.29,24.23,24.29,29100.0,23.4823,23.4823,23.4243,23.4823,29100.0
2012-01-12 10:50:00,24.29,24.32,24.29,24.31,15000.0,23.4823,23.5113,23.4823,23.5016,15000.0
2012-01-12 11:00:00,24.32,24.39,24.31,24.37,30900.0,23.5113,23.579,23.5016,23.5596,30900.0
2012-01-12 11:10:00,24.37,24.42,24.37,24.42,8700.0,23.5596,23.608,23.5596,23.608,8700.0
2012-01-12 11:20:00,24.42,24.47,24.42,24.46,12000.0,23.608,23.6563,23.608,23.6466,12000.0
2012-01-12 11:30:00,24.45,24.55,24.45,24.55,20700.0,23.637,23.7337,23.637,23.7337,20700.0
2012-01-12 11:40:00,24.55,24.61,24.55,24.61,84900.0,23.7337,23.7917,23.7337,23.7917,84900.0
2012-01-12 11:50:00,24.61,24.61,24.6,24.61,10200.0,23.7917,23.7917,23.782,23.7917,10200.0
2012-01-12 12:00:00,24.6,24.62,24.59,24.61,20700.0,23.782,23.8013,23.7723,23.7917,20700.0
2012-01-12 12:10:00,24.62,24.64,24.61,24.64,3900.0,23.8013,23.8207,23.7917,23.8207,3900.0
2012-01-12 12:20:00,24.65,24.66,24.62,24.62,5100.0,23.8303,23.84,23.8013,23.8013,5100.0
2012-01-12 12:30:00,24.63,24.64,24.59,24.6,12600.0,23.811,23.8207,23.7723,23.782,12600.0
2012-01-12 12:40:00,24.59,24.6,24.57,24.57,6900.0,23.7723,23.782,23.753,23.753,6900.0
2012-01-12 12:50:00,24.57,24.63,24.57,24.63,8100.0,23.753,23.811,23.753,23.811,8100.0
2012-01-12 13:00:00,24.64,24.64,24.64,24.64,1500.0,23.8207,23.8207,23.8207,23.8207,1500.0
2012-01-12 13:10:00,24.64,24.64,24.62,24.63,4500.0,23.8207,23.8207,23.8013,23.811,4500.0
2012-01-12 13:20:00,24.62,24.65,24.62,24.63,3300.0,23.8013,23.8303,23.8013,23.811,3300.0
2012-01-12 13:30:00,24.64,24.65,24.6,24.6,3900.0,23.8207,23.8303,23.782,23.782,3900.0
2012-01-12 13:40:00,24.59,24.63,24.59,24.62,25800.0,23.7723,23.811,23.7723,23.8013,25800.0
2012-01-12 13:50:00,24.61,24.62,24.59,24.62,15900.0,23.7917,23.8013,23.7723,23.8013,15900.0
2012-01-12 14:00:00,24.62,24.62,24.58,24.58,3900.0,23.8013,23.8013,23.7627,23.7627,3900.0
2012-01-12 14:10:00,24.59,24.63,24.58,24.63,8400.0,23.7723,23.811,23.7627,23.811,8400.0
2012-01-12 14:20:00,24.61,24.63,24.61,24.61,22800.0,23.7917,23.811,23.7917,23.7917,22800.0
2012-01-12 14:30:00,24.61,24.64,24.61,24.63,13200.0,23.7917,23.8207,23.7917,23.811,13200.0
2012-01-12 14:40:00,24.61,24.62,24.6,24.61,8700.0,23.7917,23.8013,23.782,23.7917,8700.0
2012-01-12 14:50:00,24.62,24.62,24.58,24.61,11700.0,23.8013,23.8013,23.7627,23.7917,11700.0
2012-01-12 15:00:00,24.61,24.62,24.59,24.59,2400.0,23.7917,23.8013,23.7723,23.7723,2400.0
2012-01-12 15:10:00,24.6,24.6,24.59,24.6,8700.0,23.782,23.782,23.7723,23.782,8700.0
2012-01-12 15:20:00,24.59,24.59,24.57,24.58,8100.0,23.7723,23.7723,23.753,23.7627,8100.0
2012-01-12 15:30:00,24.59,24.61,24.57,24.61,22800.0,23.7723,23.7917,23.753,23.7917,22800.0
2012-01-12 15:40:00,24.61,24.61,24.59,24.61,26400.0,23.7917,23.7917,23.7723,23.7917,26400.0
2012-01-12 15:50:00,24.62,24.62,24.59,24.6,79500.0,23.8013,23.8013,23.7723,23.782,79500.0
2012-01-13 09:30:00,24.36,24.41,24.27,24.4,20700.0,23.55,23.5983,23.463,23.5886,20700.0
2012-01-13 09:40:00,24.41,24.51,24.39,24.51,18300.0,23.5983,23.695,23.579,23.695,18300.0
2012-01-13 09:50:00,24.52,24.57,24.5,24.51,45600.0,23.7047,23.753,23.6853,23.695,45600.0
2012-01-13 10:00:00,24.51,24.56,24.5,24.52,9000.0,23.695,23.7433,23.6853,23.7047,9000.0
2012-01-13 10:10:00,24.49,24.49,24.43,24.43,17700.0,23.6756,23.6756,23.6176,23.6176,17700.0
2012-01-13 10:20:00,24.4,24.4,24.25,24.34,28800.0,23.5886,23.5886,23.4436,23.5306,28800.0
2012-01-13 10:30:00,24.34,24.34,24.29,24.3,6300.0,23.5306,23.5306,23.4823,23.492,6300.0
2012-01-13 10:40:00,24.27,24.3,24.25,24.29,7200.0,23.463,23.492,23.4436,23.4823,7200.0
2012-01-13 10:50:00,24.28,24.35,24.28,24.34,7800.0,23.4726,23.5403,23.4726,23.5306,7800.0
2012-01-13 11:00:00,24.37,24.39,24.37,24.39,2100.0,23.5596,23.579,23.5596,23.579,2100.0
2012-01-13 11:10:00,24.38,24.41,24.36,24.4,5400.0,23.5693,23.5983,23.55,23.5886,5400.0
2012-01-13 11:20:00,24.41,24.46,24.41,24.45,3000.0,23.5983,23.6466,23.5983,23.637,3000.0
2012-01-13 11:30:00,24.47,24.48,24.46,24.46,3300.0,23.6563,23.666,23.6466,23.6466,3300.0
2012-01-13 11:40:00,24.45,24.47,24.45,24.47,3900.0,23.637,23.6563,23.637,23.6563,3900.0
2012-01-13 11:50:00,24.47,24.49,24.45,24.46,6600.0,23.6563,23.6756,23.637,23.6466,6600.0
2012-01-13 12:00:00,24.44,24.46,24.43,24.46,37500.0,23.6273,23.6466,23.6176,23.6466,37500.0
2012-01-13 12:10:00,24.46,24.48,24.46,24.47,5400.0,23.6466,23.666,23.6466,23.6563,5400.0
2012-01-13 12:20:00,24.46,24.47,24.42,24.42,4800.0,23.6466,23.6563,23.608,23.608,4800.0
2012-01-13 12:30:00,24.44,24.44,24.43,24.43,2100.0,23.6273,23.6273,23.6176,23.6176,2100.0
2012-01-13 12:40:00,24.43,24.46,24.43,24.45,11100.0,23.6176,23.6466,23.6176,23.637,11100.0
2012-01-13 12:50:00,24.46,24.48,24.46,24.48,5100.0,23.6466,23.666,23.6466,23.666,5100.0
2012-01-13 13:00:00,24.49,24.49,24.45,24.46,9900.0,23.6756,23.6756,23.637,23.6466,9900.0
2012-01-13 13:10:00,24.47,24.48,24.47,24.48,3300.0,23.6563,23.666,23.6563,23.666,3300.0
2012-01-13 13:20:00,24.49,24.54,24.49,24.53,3300.0,23.6756,23.724,23.6756,23.7143,3300.0
2012-01-13 13:30:00,24.53,24.55,24.51,24.55,3300.0,23.7143,23.7337,23.695,23.7337,3300.0
2012-01-13 13:40:00,24.53,24.55,24.51,24.55,3900.0,23.7143,23.7337,23.695,23.7337,3900.0
2012-01-13 13:50:00,24.53,24.58,24.53,24.55,7500.0,23.7143,23.7627,23.7143,23.7337,7500.0
2012-01-13 14:00:00,24.54,24.54,24.51,24.52,11100.0,23.724,23.724,23.695,23.7047,11100.0
2012-01-13 14:10:00,24.53,24.54,24.52,24.54,2700.0,23.7143,23.724,23.7047,23.724,2700.0
2012-01-13 14:20:00,24.53,24.55,24.52,24.54,8400.0,23.7143,23.7337,23.7047,23.724,8400.0
2012-01-13 14:30:00,24.54,24.57,24.54,24.56,3600.0,23.724,23.753,23.724,23.7433,3600.0
2012-01-13 14:40:00,24.56,24.57,24.55,24.57,2700.0,23.7433,23.753,23.7337,23.753,2700.0
2012-01-13 14:50:00,24.56,24.6,24.56,24.6,3900.0,23.7433,23.782,23.7433,23.782,3900.0
2012-01-13 15:00:00,24.6,24.61,24.58,24.61,10200.0,23.782,23.7917,23.7627,23.7917,10200.0
2012-01-13 15:10:00,24.61,24.62,24.59,24.61,8700.0,23.7917,23.8013,23.7723,23.7917,8700.0
2012-01-13 15:20:00,24.59,24.64,24.58,24.61,8400.0,23.7723,23.8207,23.7627,23.7917,8400.0
2012-01-13 15:30:00,24.62,24.62,24.61,24.62,5100.0,23.8013,23.8013,23.7917,23.8013,5100.0
2012-01-13 15:40:00,24.62,24.62,24.61,24.62,12300.0,23.8013,23.8013,23.7917,23.8013,12300.0
2012-01-13 15:50:00,24.62,24.62,24.58,24.6,37200.0,23.8013,23.8013,23.7627,23.782,37200.0
2012-01-17 09:30:00,24.86,24.87,24.71,24.84,64500.0,24.0333,24.043,23.8883,24.014,64500.0
2012-01-17 09:40:00,24.83,24.86,24.78,24.78,78300.0,24.0043,24.0333,23.956,23.956,78300.0
2012-01-17 09:50:00,24.78,24.78,24.7,24.71,92400.0,23.956,23.956,23.8787,23.8883,92400.0
2012-01-17 10:00:00,24.7,24.7,24.62,24.64,90000.0,23.8787,23.8787,23.8013,23.8207,90000.0
2012-01-17 10:10:00,24.63,24.66,24.63,24.66,8100.0,23.811,23.84,23.811,23.84,8100.0
2012-01-17 10:20:00,24.65,24.7,24.65,24.7,17400.0,23.8303,23.8787,23.8303,23.8787,17400.0
2012-01-17 10:30:00,24.71,24.73,24.7,24.72,24600.0,23.8883,23.9077,23.8787,23.898,24600.0
2012-01-17 10:40:00,24.72,24.73,24.68,24.69,14100.0,23.898,23.9077,23.8593,23.869,14100.0
2012-01-17 10:50:00,24.7,24.74,24.69,24.73,9000.0,23.8787,23.9173,23.869,23.9077,9000.0
2012-01-17 11:00:00,24.74,24.76,24.73,24.76,7800.0,23.9173,23.9367,23.9077,23.9367,7800.0
2012-01-17 11:10:00,24.77,24.77,24.73,24.74,11400.0,23.9463,23.9463,23.9077,23.9173,11400.0
2012-01-17 11:20:00,24.73,24.75,24.72,24.75,5400.0,23.9077,23.927,23.898,23.927,5400.0
2012-01-17 11:30:00,24.75,24.78,24.75,24.77,3900.0,23.927,23.956,23.927,23.9463,3900.0
2012-01-17 11:40:00,24.76,24.77,24.76,24.76,900.0,23.9367,23.9463,23.9367,23.9367,900.0
2012-01-17 11:50:00,24.77,24.77,24.74,24.74,8100.0,23.9463,23.9463,23.9173,23.9173,8100.0
2012-01-17 12:00:00,24.77,24.77,24.74,24.74,2100.0,23.9463,23.9463,23.9173,23.9173,2100.0
2012-01-17 12:10:00,24.76,24.78,24.76,24.77,2100.0,23.9367,23.956,23.9367,23.9463,2100.0
2012-01-17 12:20:00,24.79,24.79,24.77,24.77,1200.0,23.9657,23.9657,23.9463,23.9463,1200.0
2012-01-17 12:30:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2012-01-17 12:40:00,24.73,24.73,24.72,24.72,600.0,23.9077,23.9077,23.898,23.898,600.0
2012-01-17 12:50:00,24.72,24.74,24.72,24.73,3000.0,23.898,23.9173,23.898,23.9077,3000.0
2012-01-17 13:00:00,24.74,24.76,24.72,24.76,14400.0,23.9173,23.9367,23.898,23.9367,14400.0
2012-01-17 13:10:00,24.76,24.78,24.76,24.78,900.0,23.9367,23.956,23.9367,23.956,900.0
2012-01-17 13:20:00,24.76,24.77,24.75,24.77,1500.0,23.9367,23.9463,23.927,23.9463,1500.0
2012-01-17 13:30:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2012-01-17 13:40:00,24.77,24.77,24.75,24.75,3300.0,23.9463,23.9463,23.927,23.927,3300.0
2012-01-17 13:50:00,24.75,24.76,24.75,24.75,1200.0,23.927,23.9367,23.927,23.927,1200.0
2012-01-17 14:00:00,24.75,24.75,24.74,24.74,900.0,23.927,23.927,23.9173,23.9173,900.0
2012-01-17 14:10:00,24.73,24.75,24.73,24.74,3900.0,23.9077,23.927,23.9077,23.9173,3900.0
2012-01-17 14:20:00,24.76,24.77,24.73,24.73,2100.0,23.9367,23.9463,23.9077,23.9077,2100.0
2012-01-17 14:30:00,24.73,24.76,24.72,24.72,2700.0,23.9077,23.9367,23.898,23.898,2700.0
2012-01-17 14:40:00,24.71,24.73,24.7,24.7,39900.0,23.8883,23.9077,23.8787,23.8787,39900.0
2012-01-17 14:50:00,24.7,24.7,24.65,24.68,6600.0,23.8787,23.8787,23.8303,23.8593,6600.0
2012-01-17 15:00:00,24.67,24.68,24.64,24.64,66900.0,23.8497,23.8593,23.8207,23.8207,66900.0
2012-01-17 15:10:00,24.64,24.64,24.55,24.56,91800.0,23.8207,23.8207,23.7337,23.7433,91800.0
2012-01-17 15:20:00,24.56,24.62,24.56,24.61,6600.0,23.7433,23.8013,23.7433,23.7917,6600.0
2012-01-17 15:30:00,24.63,24.67,24.62,24.65,19800.0,23.811,23.8497,23.8013,23.8303,19800.0
2012-01-17 15:40:00,24.64,24.68,24.64,24.64,31800.0,23.8207,23.8593,23.8207,23.8207,31800.0
2012-01-17 15:50:00,24.66,24.68,24.65,24.68,14700.0,23.84,23.8593,23.8303,23.8593,14700.0
2012-01-18 09:30:00,24.61,24.63,24.6,24.63,10500.0,23.7917,23.811,23.782,23.811,10500.0
2012-01-18 09:40:00,24.7,24.75,24.7,24.75,33600.0,23.8787,23.927,23.8787,23.927,33600.0
2012-01-18 09:50:00,24.77,24.78,24.72,24.73,13200.0,23.9463,23.956,23.898,23.9077,13200.0
2012-01-18 10:00:00,24.73,24.79,24.73,24.75,8100.0,23.9077,23.9657,23.9077,23.927,8100.0
2012-01-18 10:10:00,24.73,24.76,24.73,24.73,2100.0,23.9077,23.9367,23.9077,23.9077,2100.0
2012-01-18 10:20:00,24.77,24.81,24.77,24.81,7800.0,23.9463,23.985,23.9463,23.985,7800.0
2012-01-18 10:30:00,24.83,24.84,24.81,24.81,7200.0,24.0043,24.014,23.985,23.985,7200.0
2012-01-18 10:40:00,24.81,24.81,24.78,24.78,2400.0,23.985,23.985,23.956,23.956,2400.0
2012-01-18 10:50:00,24.75,24.76,24.72,24.72,8400.0,23.927,23.9367,23.898,23.898,8400.0
2012-01-18 11:00:00,24.71,24.74,24.71,24.71,2700.0,23.8883,23.9173,23.8883,23.8883,2700.0
2012-01-18 11:10:00,24.73,24.75,24.71,24.75,4800.0,23.9077,23.927,23.8883,23.927,4800.0
2012-01-18 11:20:00,24.75,24.8,24.74,24.79,4200.0,23.927,23.9753,23.9173,23.9657,4200.0
2012-01-18 11:30:00,24.81,24.81,24.74,24.74,1500.0,23.985,23.985,23.9173,23.9173,1500.0
2012-01-18 11:40:00,24.74,24.77,24.74,24.74,12600.0,23.9173,23.9463,23.9173,23.9173,12600.0
2012-01-18 11:50:00,24.74,24.76,24.74,24.75,2400.0,23.9173,23.9367,23.9173,23.927,2400.0
2012-01-18 12:00:00,24.74,24.75,24.74,24.75,10200.0,23.9173,23.927,23.9173,23.927,10200.0
2012-01-18 12:10:00,24.75,24.8,24.75,24.8,5100.0,23.927,23.9753,23.927,23.9753,5100.0
2012-01-18 12:20:00,24.81,24.86,24.81,24.85,4200.0,23.985,24.0333,23.985,24.0237,4200.0
2012-01-18 12:30:00,24.88,24.88,24.85,24.85,1200.0,24.0527,24.0527,24.0237,24.0237,1200.0
2012-01-18 12:40:00,24.84,24.87,24.84,24.84,3000.0,24.014,24.043,24.014,24.014,3000.0
2012-01-18 12:50:00,24.83,24.84,24.82,24.84,4200.0,24.0043,24.014,23.9947,24.014,4200.0
2012-01-18 13:00:00,24.83,24.83,24.8,24.82,3300.0,24.0043,24.0043,23.9753,23.9947,3300.0
2012-01-18 13:10:00,24.82,24.82,24.81,24.81,3300.0,23.9947,23.9947,23.985,23.985,3300.0
2012-01-18 13:20:00,24.81,24.82,24.8,24.82,3000.0,23.985,23.9947,23.9753,23.9947,3000.0
2012-01-18 13:30:00,24.82,24.85,24.82,24.82,6300.0,23.9947,24.0237,23.9947,23.9947,6300.0
2012-01-18 13:40:00,24.83,24.83,24.81,24.83,9300.0,24.0043,24.0043,23.985,24.0043,9300.0
2012-01-18 13:50:00,24.81,24.83,24.81,24.82,3600.0,23.985,24.0043,23.985,23.9947,3600.0
2012-01-18 14:00:00,24.83,24.84,24.83,24.84,2100.0,24.0043,24.014,24.0043,24.014,2100.0
2012-01-18 14:10:00,24.85,24.86,24.83,24.83,19500.0,24.0237,24.0333,24.0043,24.0043,19500.0
2012-01-18 14:20:00,24.86,24.86,24.84,24.86,2400.0,24.0333,24.0333,24.014,24.0333,2400.0
2012-01-18 14:30:00,24.86,24.86,24.84,24.84,8700.0,24.0333,24.0333,24.014,24.014,8700.0
2012-01-18 14:40:00,24.82,24.87,24.82,24.86,5100.0,23.9947,24.043,23.9947,24.0333,5100.0
2012-01-18 14:50:00,24.85,24.85,24.82,24.82,3600.0,24.0237,24.0237,23.9947,23.9947,3600.0
2012-01-18 15:00:00,24.84,24.86,24.84,24.86,3000.0,24.014,24.0333,24.014,24.0333,3000.0
2012-01-18 15:10:00,24.86,24.88,24.84,24.84,7200.0,24.0333,24.0527,24.014,24.014,7200.0
2012-01-18 15:20:00,24.85,24.85,24.83,24.83,31800.0,24.0237,24.0237,24.0043,24.0043,31800.0
2012-01-18 15:30:00,24.83,24.85,24.83,24.83,16500.0,24.0043,24.0237,24.0043,24.0043,16500.0
2012-01-18 15:40:00,24.84,24.85,24.83,24.84,5400.0,24.014,24.0237,24.0043,24.014,5400.0
2012-01-18 15:50:00,24.84,24.88,24.84,24.87,17100.0,24.014,24.0527,24.014,24.043,17100.0
2012-01-19 09:30:00,24.97,24.98,24.92,24.94,17400.0,24.1397,24.1494,24.0914,24.1107,17400.0
2012-01-19 09:40:00,24.94,25.0,24.92,25.0,11700.0,24.1107,24.1687,24.0914,24.1687,11700.0
2012-01-19 09:50:00,25.03,25.05,25.01,25.05,35400.0,24.1977,24.217,24.1784,24.217,35400.0
2012-01-19 10:00:00,25.01,25.01,24.9,24.9,64800.0,24.1784,24.1784,24.072,24.072,64800.0
2012-01-19 10:10:00,24.89,24.91,24.89,24.91,21600.0,24.0623,24.0817,24.0623,24.0817,21600.0
2012-01-19 10:20:00,24.93,24.93,24.86,24.86,2700.0,24.101,24.101,24.0333,24.0333,2700.0
2012-01-19 10:30:00,24.86,24.88,24.84,24.85,63000.0,24.0333,24.0527,24.014,24.0237,63000.0
2012-01-19 10:40:00,24.85,24.85,24.82,24.83,5700.0,24.0237,24.0237,23.9947,24.0043,5700.0
2012-01-19 10:50:00,24.85,24.86,24.83,24.84,9300.0,24.0237,24.0333,24.0043,24.014,9300.0
2012-01-19 11:00:00,24.82,24.83,24.8,24.83,12000.0,23.9947,24.0043,23.9753,24.0043,12000.0
2012-01-19 11:10:00,24.83,24.84,24.81,24.81,8700.0,24.0043,24.014,23.985,23.985,8700.0
2012-01-19 11:20:00,24.83,24.85,24.81,24.83,5100.0,24.0043,24.0237,23.985,24.0043,5100.0
2012-01-19 11:30:00,24.84,24.88,24.84,24.85,11400.0,24.014,24.0527,24.014,24.0237,11400.0
2012-01-19 11:40:00,24.84,24.86,24.84,24.85,7800.0,24.014,24.0333,24.014,24.0237,7800.0
2012-01-19 11:50:00,24.85,24.85,24.82,24.82,29100.0,24.0237,24.0237,23.9947,23.9947,29100.0
2012-01-19 12:00:00,24.83,24.85,24.82,24.82,3600.0,24.0043,24.0237,23.9947,23.9947,3600.0
2012-01-19 12:10:00,24.81,24.84,24.81,24.84,8700.0,23.985,24.014,23.985,24.014,8700.0
2012-01-19 12:20:00,24.84,24.84,24.81,24.82,6000.0,24.014,24.014,23.985,23.9947,6000.0
2012-01-19 12:30:00,24.81,24.83,24.81,24.81,3300.0,23.985,24.0043,23.985,23.985,3300.0
2012-01-19 12:40:00,24.81,24.82,24.8,24.8,39000.0,23.985,23.9947,23.9753,23.9753,39000.0
2012-01-19 12:50:00,24.8,24.8,24.78,24.78,4200.0,23.9753,23.9753,23.956,23.956,4200.0
2012-01-19 13:00:00,24.79,24.79,24.78,24.79,2100.0,23.9657,23.9657,23.956,23.9657,2100.0
2012-01-19 13:10:00,24.78,24.78,24.77,24.78,3000.0,23.956,23.956,23.9463,23.956,3000.0
2012-01-19 13:20:00,24.78,24.79,24.77,24.79,4500.0,23.956,23.9657,23.9463,23.9657,4500.0
2012-01-19 13:30:00,24.78,24.78,24.78,24.78,600.0,23.956,23.956,23.956,23.956,600.0
2012-01-19 13:40:00,24.79,24.8,24.79,24.8,1800.0,23.9657,23.9753,23.9657,23.9753,1800.0
2012-01-19 13:50:00,24.8,24.81,24.77,24.77,4200.0,23.9753,23.985,23.9463,23.9463,4200.0
2012-01-19 14:00:00,24.78,24.8,24.77,24.78,38400.0,23.956,23.9753,23.9463,23.956,38400.0
2012-01-19 14:10:00,24.78,24.78,24.76,24.76,38400.0,23.956,23.956,23.9367,23.9367,38400.0
2012-01-19 14:20:00,24.77,24.77,24.73,24.74,5100.0,23.9463,23.9463,23.9077,23.9173,5100.0
2012-01-19 14:30:00,24.74,24.76,24.71,24.73,11100.0,23.9173,23.9367,23.8883,23.9077,11100.0
2012-01-19 14:40:00,24.73,24.74,24.72,24.72,5700.0,23.9077,23.9173,23.898,23.898,5700.0
2012-01-19 14:50:00,24.72,24.75,24.72,24.75,4800.0,23.898,23.927,23.898,23.927,4800.0
2012-01-19 15:00:00,24.74,24.8,24.74,24.77,33900.0,23.9173,23.9753,23.9173,23.9463,33900.0
2012-01-19 15:10:00,24.77,24.77,24.76,24.77,3600.0,23.9463,23.9463,23.9367,23.9463,3600.0
2012-01-19 15:20:00,24.77,24.79,24.74,24.74,21600.0,23.9463,23.9657,23.9173,23.9173,21600.0
2012-01-19 15:30:00,24.75,24.76,24.74,24.75,6000.0,23.927,23.9367,23.9173,23.927,6000.0
2012-01-19 15:40:00,24.74,24.74,24.71,24.71,7500.0,23.9173,23.9173,23.8883,23.8883,7500.0
2012-01-19 15:50:00,24.71,24.71,24.68,24.7,14700.0,23.8883,23.8883,23.8593,23.8787,14700.0
2012-01-20 09:30:00,24.66,24.74,24.66,24.73,5700.0,23.84,23.9173,23.84,23.9077,5700.0
2012-01-20 09:40:00,24.72,24.75,24.72,24.72,3900.0,23.898,23.927,23.898,23.898,3900.0
2012-01-20 09:50:00,24.74,24.76,24.65,24.65,49800.0,23.9173,23.9367,23.8303,23.8303,49800.0
2012-01-20 10:00:00,24.66,24.67,24.6,24.62,31500.0,23.84,23.8497,23.782,23.8013,31500.0
2012-01-20 10:10:00,24.61,24.61,24.57,24.58,8400.0,23.7917,23.7917,23.753,23.7627,8400.0
2012-01-20 10:20:00,24.59,24.6,24.57,24.6,900.0,23.7723,23.782,23.753,23.782,900.0
2012-01-20 10:30:00,24.61,24.61,24.56,24.56,3300.0,23.7917,23.7917,23.7433,23.7433,3300.0
2012-01-20 10:40:00,24.57,24.59,24.54,24.54,2100.0,23.753,23.7723,23.724,23.724,2100.0
2012-01-20 10:50:00,24.54,24.54,24.49,24.5,65400.0,23.724,23.724,23.6756,23.6853,65400.0
2012-01-20 11:00:00,24.49,24.49,24.45,24.47,4200.0,23.6756,23.6756,23.637,23.6563,4200.0
2012-01-20 11:10:00,24.46,24.48,24.46,24.46,9900.0,23.6466,23.666,23.6466,23.6466,9900.0
2012-01-20 11:20:00,24.44,24.44,24.4,24.41,1800.0,23.6273,23.6273,23.5886,23.5983,1800.0
2012-01-20 11:30:00,24.41,24.43,24.4,24.42,9300.0,23.5983,23.6176,23.5886,23.608,9300.0
2012-01-20 11:40:00,24.43,24.44,24.41,24.44,6600.0,23.6176,23.6273,23.5983,23.6273,6600.0
2012-01-20 11:50:00,24.44,24.46,24.42,24.46,1800.0,23.6273,23.6466,23.608,23.6466,1800.0
2012-01-20 12:00:00,24.44,24.46,24.44,24.45,2400.0,23.6273,23.6466,23.6273,23.637,2400.0
2012-01-20 12:10:00,24.45,24.46,24.44,24.44,6600.0,23.637,23.6466,23.6273,23.6273,6600.0
2012-01-20 12:20:00,24.45,24.47,24.44,24.44,1500.0,23.637,23.6563,23.6273,23.6273,1500.0
2012-01-20 12:30:00,24.44,24.45,24.44,24.45,1500.0,23.6273,23.637,23.6273,23.637,1500.0
2012-01-20 12:40:00,24.45,24.45,24.43,24.44,5100.0,23.637,23.637,23.6176,23.6273,5100.0
2012-01-20 12:50:00,24.42,24.43,24.41,24.41,4800.0,23.608,23.6176,23.5983,23.5983,4800.0
2012-01-20 13:00:00,24.41,24.43,24.41,24.42,3000.0,23.5983,23.6176,23.5983,23.608,3000.0
2012-01-20 13:10:00,24.42,24.42,24.37,24.37,9000.0,23.608,23.608,23.5596,23.5596,9000.0
2012-01-20 13:20:00,24.37,24.4,24.36,24.38,6300.0,23.5596,23.5886,23.55,23.5693,6300.0
2012-01-20 13:30:00,24.39,24.42,24.39,24.41,286200.0,23.579,23.608,23.579,23.5983,286200.0
2012-01-20 13:40:00,24.41,24.42,24.41,24.42,1200.0,23.5983,23.608,23.5983,23.608,1200.0
2012-01-20 13:50:00,24.42,24.42,24.42,24.42,2100.0,23.608,23.608,23.608,23.608,2100.0
2012-01-20 14:00:00,24.42,24.43,24.41,24.42,6600.0,23.608,23.6176,23.5983,23.608,6600.0
2012-01-20 14:10:00,24.42,24.42,24.39,24.42,26700.0,23.608,23.608,23.579,23.608,26700.0
2012-01-20 14:20:00,24.41,24.41,24.38,24.39,29700.0,23.5983,23.5983,23.5693,23.579,29700.0
2012-01-20 14:30:00,24.39,24.41,24.39,24.4,19200.0,23.579,23.5983,23.579,23.5886,19200.0
2012-01-20 14:40:00,24.38,24.41,24.38,24.41,2400.0,23.5693,23.5983,23.5693,23.5983,2400.0
2012-01-20 14:50:00,24.4,24.4,24.37,24.39,33300.0,23.5886,23.5886,23.5596,23.579,33300.0
2012-01-20 15:00:00,24.39,24.4,24.39,24.4,2400.0,23.579,23.5886,23.579,23.5886,2400.0
2012-01-20 15:10:00,24.4,24.42,24.39,24.39,5100.0,23.5886,23.608,23.579,23.579,5100.0
2012-01-20 15:20:00,24.41,24.41,24.4,24.41,7800.0,23.5983,23.5983,23.5886,23.5983,7800.0
2012-01-20 15:30:00,24.4,24.4,24.38,24.38,15600.0,23.5886,23.5886,23.5693,23.5693,15600.0
2012-01-20 15:40:00,24.38,24.48,24.38,24.46,24300.0,23.5693,23.666,23.5693,23.6466,24300.0
2012-01-20 15:50:00,24.46,24.46,24.42,24.43,18900.0,23.6466,23.6466,23.608,23.6176,18900.0
2012-01-23 09:30:00,24.63,24.63,24.46,24.57,19500.0,23.811,23.811,23.6466,23.753,19500.0
2012-01-23 09:40:00,24.57,24.61,24.57,24.6,11700.0,23.753,23.7917,23.753,23.782,11700.0
2012-01-23 09:50:00,24.61,24.64,24.6,24.64,54000.0,23.7917,23.8207,23.782,23.8207,54000.0
2012-01-23 10:00:00,24.61,24.65,24.61,24.65,1200.0,23.7917,23.8303,23.7917,23.8303,1200.0
2012-01-23 10:10:00,24.65,24.65,24.61,24.61,4500.0,23.8303,23.8303,23.7917,23.7917,4500.0
2012-01-23 10:20:00,24.62,24.62,24.55,24.55,14100.0,23.8013,23.8013,23.7337,23.7337,14100.0
2012-01-23 10:30:00,24.55,24.55,24.52,24.53,8700.0,23.7337,23.7337,23.7047,23.7143,8700.0
2012-01-23 10:40:00,24.53,24.53,24.48,24.49,2700.0,23.7143,23.7143,23.666,23.6756,2700.0
2012-01-23 10:50:00,24.49,24.49,24.46,24.46,51900.0,23.6756,23.6756,23.6466,23.6466,51900.0
2012-01-23 11:00:00,24.48,24.48,24.4,24.4,4200.0,23.666,23.666,23.5886,23.5886,4200.0
2012-01-23 11:10:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2012-01-23 11:20:00,24.35,24.37,24.34,24.37,3300.0,23.5403,23.5596,23.5306,23.5596,3300.0
2012-01-23 11:30:00,24.36,24.37,24.27,24.27,3900.0,23.55,23.5596,23.463,23.463,3900.0
2012-01-23 11:40:00,24.27,24.27,24.25,24.26,3600.0,23.463,23.463,23.4436,23.4533,3600.0
2012-01-23 11:50:00,24.27,24.28,24.26,24.28,1200.0,23.463,23.4726,23.4533,23.4726,1200.0
2012-01-23 12:00:00,24.28,24.28,24.13,24.15,48000.0,23.4726,23.4726,23.3276,23.347,48000.0
2012-01-23 12:10:00,24.15,24.15,24.13,24.13,5700.0,23.347,23.347,23.3276,23.3276,5700.0
2012-01-23 12:20:00,24.13,24.17,24.13,24.17,2400.0,23.3276,23.3663,23.3276,23.3663,2400.0
2012-01-23 12:30:00,24.19,24.2,24.19,24.2,7500.0,23.3856,23.3953,23.3856,23.3953,7500.0
2012-01-23 12:40:00,24.22,24.22,24.21,24.21,600.0,23.4146,23.4146,23.405,23.405,600.0
2012-01-23 12:50:00,24.21,24.21,24.17,24.19,19500.0,23.405,23.405,23.3663,23.3856,19500.0
2012-01-23 13:00:00,24.24,24.24,24.22,24.24,1200.0,23.434,23.434,23.4146,23.434,1200.0
2012-01-23 13:10:00,24.26,24.26,24.23,24.23,3000.0,23.4533,23.4533,23.4243,23.4243,3000.0
2012-01-23 13:20:00,24.23,24.26,24.23,24.26,17100.0,23.4243,23.4533,23.4243,23.4533,17100.0
2012-01-23 13:30:00,24.27,24.31,24.26,24.29,12600.0,23.463,23.5016,23.4533,23.4823,12600.0
2012-01-23 13:40:00,24.28,24.28,24.25,24.25,1500.0,23.4726,23.4726,23.4436,23.4436,1500.0
2012-01-23 13:50:00,24.28,24.3,24.26,24.3,1500.0,23.4726,23.492,23.4533,23.492,1500.0
2012-01-23 14:00:00,24.29,24.29,24.27,24.27,15900.0,23.4823,23.4823,23.463,23.463,15900.0
2012-01-23 14:10:00,24.26,24.26,24.22,24.22,3000.0,23.4533,23.4533,23.4146,23.4146,3000.0
2012-01-23 14:20:00,24.23,24.24,24.22,24.22,3600.0,23.4243,23.434,23.4146,23.4146,3600.0
2012-01-23 14:30:00,24.25,24.25,24.21,24.21,1800.0,23.4436,23.4436,23.405,23.405,1800.0
2012-01-23 14:40:00,24.2,24.21,24.14,24.14,8400.0,23.3953,23.405,23.3373,23.3373,8400.0
2012-01-23 14:50:00,24.15,24.24,24.14,24.24,4500.0,23.347,23.434,23.3373,23.434,4500.0
2012-01-23 15:00:00,24.24,24.25,24.21,24.24,19500.0,23.434,23.4436,23.405,23.434,19500.0
2012-01-23 15:10:00,24.24,24.25,24.24,24.25,600.0,23.434,23.4436,23.434,23.4436,600.0
2012-01-23 15:20:00,24.23,24.24,24.23,24.23,21900.0,23.4243,23.434,23.4243,23.4243,21900.0
2012-01-23 15:30:00,24.24,24.25,24.21,24.21,5100.0,23.434,23.4436,23.405,23.405,5100.0
2012-01-23 15:40:00,24.2,24.24,24.2,24.23,6300.0,23.3953,23.434,23.3953,23.4243,6300.0
2012-01-23 15:50:00,24.23,24.24,24.21,24.23,24000.0,23.4243,23.434,23.405,23.4243,24000.0
2012-01-24 09:30:00,24.12,24.22,24.06,24.06,98400.0,23.318,23.4146,23.2599,23.2599,98400.0
2012-01-24 09:40:00,24.07,24.19,24.05,24.19,17700.0,23.2696,23.3856,23.2503,23.3856,17700.0
2012-01-24 09:50:00,24.21,24.25,24.18,24.19,20400.0,23.405,23.4436,23.376,23.3856,20400.0
2012-01-24 10:00:00,24.2,24.24,24.2,24.23,55500.0,23.3953,23.434,23.3953,23.4243,55500.0
2012-01-24 10:10:00,24.22,24.26,24.21,24.23,92700.0,23.4146,23.4533,23.405,23.4243,92700.0
2012-01-24 10:20:00,24.2,24.24,24.2,24.24,5700.0,23.3953,23.434,23.3953,23.434,5700.0
2012-01-24 10:30:00,24.22,24.4,24.22,24.4,30600.0,23.4146,23.5886,23.4146,23.5886,30600.0
2012-01-24 10:40:00,24.4,24.47,24.4,24.47,64800.0,23.5886,23.6563,23.5886,23.6563,64800.0
2012-01-24 10:50:00,24.46,24.46,24.4,24.4,900.0,23.6466,23.6466,23.5886,23.5886,900.0
2012-01-24 11:00:00,24.38,24.38,24.38,24.38,3600.0,23.5693,23.5693,23.5693,23.5693,3600.0
2012-01-24 11:10:00,24.41,24.43,24.41,24.43,8700.0,23.5983,23.6176,23.5983,23.6176,8700.0
2012-01-24 11:20:00,24.42,24.48,24.42,24.48,2100.0,23.608,23.666,23.608,23.666,2100.0
2012-01-24 11:30:00,24.5,24.55,24.5,24.55,70200.0,23.6853,23.7337,23.6853,23.7337,70200.0
2012-01-24 11:40:00,24.54,24.57,24.54,24.57,4500.0,23.724,23.753,23.724,23.753,4500.0
2012-01-24 11:50:00,24.55,24.55,24.53,24.53,600.0,23.7337,23.7337,23.7143,23.7143,600.0
2012-01-24 12:00:00,24.53,24.58,24.53,24.56,7800.0,23.7143,23.7627,23.7143,23.7433,7800.0
2012-01-24 12:10:00,24.57,24.58,24.56,24.56,5700.0,23.753,23.7627,23.7433,23.7433,5700.0
2012-01-24 12:20:00,24.58,24.58,24.57,24.57,600.0,23.7627,23.7627,23.753,23.753,600.0
2012-01-24 12:30:00,24.57,24.6,24.57,24.58,2100.0,23.753,23.782,23.753,23.7627,2100.0
2012-01-24 12:40:00,24.6,24.6,24.56,24.56,1500.0,23.782,23.782,23.7433,23.7433,1500.0
2012-01-24 12:50:00,24.56,24.58,24.56,24.58,8700.0,23.7433,23.7627,23.7433,23.7627,8700.0
2012-01-24 13:00:00,24.58,24.58,24.54,24.54,3900.0,23.7627,23.7627,23.724,23.724,3900.0
2012-01-24 13:10:00,24.55,24.56,24.55,24.56,1200.0,23.7337,23.7433,23.7337,23.7433,1200.0
2012-01-24 13:20:00,24.54,24.55,24.54,24.55,14700.0,23.724,23.7337,23.724,23.7337,14700.0
2012-01-24 13:30:00,24.54,24.54,24.52,24.52,2700.0,23.724,23.724,23.7047,23.7047,2700.0
2012-01-24 13:40:00,24.52,24.55,24.51,24.55,60300.0,23.7047,23.7337,23.695,23.7337,60300.0
2012-01-24 13:50:00,24.56,24.57,24.56,24.57,3300.0,23.7433,23.753,23.7433,23.753,3300.0
2012-01-24 14:00:00,24.58,24.58,24.57,24.57,27300.0,23.7627,23.7627,23.753,23.753,27300.0
2012-01-24 14:10:00,24.56,24.58,24.54,24.54,31500.0,23.7433,23.7627,23.724,23.724,31500.0
2012-01-24 14:20:00,24.54,24.56,24.53,24.56,4200.0,23.724,23.7433,23.7143,23.7433,4200.0
2012-01-24 14:30:00,24.54,24.54,24.49,24.5,5100.0,23.724,23.724,23.6756,23.6853,5100.0
2012-01-24 14:40:00,24.53,24.57,24.53,24.54,60300.0,23.7143,23.753,23.7143,23.724,60300.0
2012-01-24 14:50:00,24.53,24.54,24.53,24.54,5700.0,23.7143,23.724,23.7143,23.724,5700.0
2012-01-24 15:00:00,24.54,24.54,24.53,24.53,6900.0,23.724,23.724,23.7143,23.7143,6900.0
2012-01-24 15:10:00,24.53,24.6,24.53,24.6,45000.0,23.7143,23.782,23.7143,23.782,45000.0
2012-01-24 15:20:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2012-01-24 15:30:00,24.57,24.59,24.57,24.58,3600.0,23.753,23.7723,23.753,23.7627,3600.0
2012-01-24 15:40:00,24.56,24.56,24.54,24.56,7500.0,23.7433,23.7433,23.724,23.7433,7500.0
2012-01-24 15:50:00,24.56,24.57,24.54,24.54,9000.0,23.7433,23.753,23.724,23.724,9000.0
2012-01-25 09:30:00,24.69,24.74,24.63,24.63,7200.0,23.869,23.9173,23.811,23.811,7200.0
2012-01-25 09:40:00,24.66,24.69,24.63,24.66,16200.0,23.84,23.869,23.811,23.84,16200.0
2012-01-25 09:50:00,24.71,24.72,24.71,24.72,600.0,23.8883,23.898,23.8883,23.898,600.0
2012-01-25 10:00:00,24.74,24.88,24.74,24.88,75600.0,23.9173,24.0527,23.9173,24.0527,75600.0
2012-01-25 10:10:00,24.88,24.95,24.88,24.95,92400.0,24.0527,24.1204,24.0527,24.1204,92400.0
2012-01-25 10:20:00,24.97,24.97,24.89,24.93,93300.0,24.1397,24.1397,24.0623,24.101,93300.0
2012-01-25 10:30:00,24.92,24.92,24.84,24.84,6000.0,24.0914,24.0914,24.014,24.014,6000.0
2012-01-25 10:40:00,24.84,24.87,24.83,24.87,14100.0,24.014,24.043,24.0043,24.043,14100.0
2012-01-25 10:50:00,24.89,24.94,24.88,24.94,6900.0,24.0623,24.1107,24.0527,24.1107,6900.0
2012-01-25 11:00:00,24.94,24.94,24.91,24.94,32700.0,24.1107,24.1107,24.0817,24.1107,32700.0
2012-01-25 11:10:00,24.94,24.94,24.92,24.92,13200.0,24.1107,24.1107,24.0914,24.0914,13200.0
2012-01-25 11:20:00,24.92,25.0,24.92,25.0,3300.0,24.0914,24.1687,24.0914,24.1687,3300.0
2012-01-25 11:30:00,24.98,25.04,24.97,25.03,47100.0,24.1494,24.2074,24.1397,24.1977,47100.0
2012-01-25 11:40:00,25.03,25.04,24.99,24.99,4200.0,24.1977,24.2074,24.159,24.159,4200.0
2012-01-25 11:50:00,24.99,25.03,24.99,25.03,2400.0,24.159,24.1977,24.159,24.1977,2400.0
2012-01-25 12:00:00,24.99,25.0,24.94,24.94,12000.0,24.159,24.1687,24.1107,24.1107,12000.0
2012-01-25 12:10:00,24.92,24.95,24.92,24.92,3600.0,24.0914,24.1204,24.0914,24.0914,3600.0
2012-01-25 12:20:00,24.88,24.92,24.88,24.92,3000.0,24.0527,24.0914,24.0527,24.0914,3000.0
2012-01-25 12:30:00,24.88,25.01,24.88,25.01,2100.0,24.0527,24.1784,24.0527,24.1784,2100.0
2012-01-25 12:40:00,24.98,24.98,24.94,24.96,2400.0,24.1494,24.1494,24.1107,24.13,2400.0
2012-01-25 12:50:00,24.97,24.99,24.92,24.92,24000.0,24.1397,24.159,24.0914,24.0914,24000.0
2012-01-25 13:00:00,24.92,24.98,24.92,24.95,1500.0,24.0914,24.1494,24.0914,24.1204,1500.0
2012-01-25 13:10:00,24.95,24.98,24.95,24.96,2700.0,24.1204,24.1494,24.1204,24.13,2700.0
2012-01-25 13:20:00,24.99,25.0,24.99,24.99,3600.0,24.159,24.1687,24.159,24.159,3600.0
2012-01-25 13:30:00,25.0,25.04,24.98,25.04,4500.0,24.1687,24.2074,24.1494,24.2074,4500.0
2012-01-25 13:40:00,25.06,25.1,25.06,25.09,5100.0,24.2267,24.2654,24.2267,24.2557,5100.0
2012-01-25 13:50:00,25.11,25.17,25.11,25.17,8400.0,24.275,24.333,24.275,24.333,8400.0
2012-01-25 14:00:00,25.15,25.17,25.1,25.11,55200.0,24.3137,24.333,24.2654,24.275,55200.0
2012-01-25 14:10:00,25.12,25.12,25.1,25.1,2100.0,24.2847,24.2847,24.2654,24.2654,2100.0
2012-01-25 14:20:00,25.13,25.13,25.07,25.09,6900.0,24.2944,24.2944,24.2364,24.2557,6900.0
2012-01-25 14:30:00,25.09,25.11,25.08,25.09,1800.0,24.2557,24.275,24.246,24.2557,1800.0
2012-01-25 14:40:00,25.08,25.11,25.07,25.11,4500.0,24.246,24.275,24.2364,24.275,4500.0
2012-01-25 14:50:00,25.13,25.13,25.07,25.08,6000.0,24.2944,24.2944,24.2364,24.246,6000.0
2012-01-25 15:00:00,25.07,25.11,25.07,25.1,6000.0,24.2364,24.275,24.2364,24.2654,6000.0
2012-01-25 15:10:00,25.1,25.11,25.1,25.1,2400.0,24.2654,24.275,24.2654,24.2654,2400.0
2012-01-25 15:20:00,25.11,25.15,25.1,25.12,178500.0,24.275,24.3137,24.2654,24.2847,178500.0
2012-01-25 15:30:00,25.15,25.16,25.13,25.16,6900.0,24.3137,24.3234,24.2944,24.3234,6900.0
2012-01-25 15:40:00,25.16,25.21,25.16,25.2,14400.0,24.3234,24.3717,24.3234,24.362,14400.0
2012-01-25 15:50:00,25.19,25.2,25.15,25.16,34200.0,24.3524,24.362,24.3137,24.3234,34200.0
2012-01-26 09:30:00,25.17,25.45,25.17,25.19,73800.0,24.333,24.6037,24.333,24.3524,73800.0
2012-01-26 09:40:00,25.16,25.17,25.03,25.06,25500.0,24.3234,24.333,24.1977,24.2267,25500.0
2012-01-26 09:50:00,25.07,25.13,25.03,25.13,333900.0,24.2364,24.2944,24.1977,24.2944,333900.0
2012-01-26 10:00:00,25.07,25.07,24.99,24.99,31500.0,24.2364,24.2364,24.159,24.159,31500.0
2012-01-26 10:10:00,25.01,25.08,25.0,25.06,18300.0,24.1784,24.246,24.1687,24.2267,18300.0
2012-01-26 10:20:00,25.05,25.05,24.88,24.88,106200.0,24.217,24.217,24.0527,24.0527,106200.0
2012-01-26 10:30:00,24.88,24.88,24.77,24.77,30300.0,24.0527,24.0527,23.9463,23.9463,30300.0
2012-01-26 10:40:00,24.74,24.76,24.68,24.68,19500.0,23.9173,23.9367,23.8593,23.8593,19500.0
2012-01-26 10:50:00,24.68,24.75,24.67,24.73,53700.0,23.8593,23.927,23.8497,23.9077,53700.0
2012-01-26 11:00:00,24.73,24.8,24.73,24.79,5400.0,23.9077,23.9753,23.9077,23.9657,5400.0
2012-01-26 11:10:00,24.8,24.87,24.8,24.84,5400.0,23.9753,24.043,23.9753,24.014,5400.0
2012-01-26 11:20:00,24.85,24.86,24.83,24.84,3600.0,24.0237,24.0333,24.0043,24.014,3600.0
2012-01-26 11:30:00,24.82,24.91,24.82,24.91,3300.0,23.9947,24.0817,23.9947,24.0817,3300.0
2012-01-26 11:40:00,24.91,24.91,24.88,24.89,2100.0,24.0817,24.0817,24.0527,24.0623,2100.0
2012-01-26 11:50:00,24.88,24.96,24.88,24.93,29400.0,24.0527,24.13,24.0527,24.101,29400.0
2012-01-26 12:00:00,24.92,24.94,24.91,24.93,1800.0,24.0914,24.1107,24.0817,24.101,1800.0
2012-01-26 12:10:00,24.94,24.94,24.88,24.88,2100.0,24.1107,24.1107,24.0527,24.0527,2100.0
2012-01-26 12:20:00,24.89,24.89,24.85,24.85,6600.0,24.0623,24.0623,24.0237,24.0237,6600.0
2012-01-26 12:30:00,24.87,24.88,24.85,24.88,1500.0,24.043,24.0527,24.0237,24.0527,1500.0
2012-01-26 12:40:00,24.88,24.88,24.88,24.88,600.0,24.0527,24.0527,24.0527,24.0527,600.0
2012-01-26 12:50:00,24.86,24.93,24.86,24.91,5100.0,24.0333,24.101,24.0333,24.0817,5100.0
2012-01-26 13:00:00,24.93,24.94,24.92,24.94,1800.0,24.101,24.1107,24.0914,24.1107,1800.0
2012-01-26 13:10:00,24.92,24.94,24.9,24.9,1500.0,24.0914,24.1107,24.072,24.072,1500.0
2012-01-26 13:20:00,24.89,24.89,24.86,24.86,7800.0,24.0623,24.0623,24.0333,24.0333,7800.0
2012-01-26 13:30:00,24.86,24.87,24.81,24.82,3900.0,24.0333,24.043,23.985,23.9947,3900.0
2012-01-26 13:40:00,24.79,24.85,24.79,24.85,4200.0,23.9657,24.0237,23.9657,24.0237,4200.0
2012-01-26 13:50:00,24.85,24.86,24.82,24.83,15300.0,24.0237,24.0333,23.9947,24.0043,15300.0
2012-01-26 14:00:00,24.84,24.84,24.83,24.83,16500.0,24.014,24.014,24.0043,24.0043,16500.0
2012-01-26 14:10:00,24.85,24.85,24.78,24.78,27600.0,24.0237,24.0237,23.956,23.956,27600.0
2012-01-26 14:20:00,24.82,24.87,24.8,24.85,28800.0,23.9947,24.043,23.9753,24.0237,28800.0
2012-01-26 14:30:00,24.83,24.85,24.81,24.81,2700.0,24.0043,24.0237,23.985,23.985,2700.0
2012-01-26 14:40:00,24.81,24.83,24.79,24.83,10800.0,23.985,24.0043,23.9657,24.0043,10800.0
2012-01-26 14:50:00,24.83,24.83,24.8,24.8,5100.0,24.0043,24.0043,23.9753,23.9753,5100.0
2012-01-26 15:00:00,24.77,24.79,24.74,24.79,487200.0,23.9463,23.9657,23.9173,23.9657,487200.0
2012-01-26 15:10:00,24.79,24.85,24.79,24.84,59400.0,23.9657,24.0237,23.9657,24.014,59400.0
2012-01-26 15:20:00,24.84,24.84,24.79,24.79,18600.0,24.014,24.014,23.9657,23.9657,18600.0
2012-01-26 15:30:00,24.78,24.81,24.78,24.81,23100.0,23.956,23.985,23.956,23.985,23100.0
2012-01-26 15:40:00,24.81,24.84,24.8,24.83,8100.0,23.985,24.014,23.9753,24.0043,8100.0
2012-01-26 15:50:00,24.83,24.88,24.81,24.88,14100.0,24.0043,24.0527,23.985,24.0527,14100.0
2012-01-27 09:30:00,24.89,25.25,24.89,25.24,43500.0,24.0623,24.4104,24.0623,24.4007,43500.0
2012-01-27 09:40:00,25.31,25.32,25.26,25.26,4800.0,24.4684,24.478,24.42,24.42,4800.0
2012-01-27 09:50:00,25.25,25.3,25.25,25.28,29100.0,24.4104,24.4587,24.4104,24.4394,29100.0
2012-01-27 10:00:00,25.24,25.24,25.19,25.19,2100.0,24.4007,24.4007,24.3524,24.3524,2100.0
2012-01-27 10:10:00,25.19,25.19,25.19,25.19,0.0,24.3524,24.3524,24.3524,24.3524,0.0
2012-01-27 10:20:00,25.24,25.33,25.24,25.33,3000.0,24.4007,24.4877,24.4007,24.4877,3000.0
2012-01-27 10:30:00,25.33,25.36,25.33,25.33,4500.0,24.4877,24.5167,24.4877,24.4877,4500.0
2012-01-27 10:40:00,25.33,25.33,25.33,25.33,600.0,24.4877,24.4877,24.4877,24.4877,600.0
2012-01-27 10:50:00,25.37,25.37,25.34,25.34,3900.0,24.5264,24.5264,24.4974,24.4974,3900.0
2012-01-27 11:00:00,25.37,25.39,25.36,25.39,4200.0,24.5264,24.5457,24.5167,24.5457,4200.0
2012-01-27 11:10:00,25.39,25.43,25.37,25.43,4200.0,24.5457,24.5844,24.5264,24.5844,4200.0
2012-01-27 11:20:00,25.44,25.52,25.44,25.52,9300.0,24.5941,24.6714,24.5941,24.6714,9300.0
2012-01-27 11:30:00,25.5,25.52,25.5,25.5,7800.0,24.6521,24.6714,24.6521,24.6521,7800.0
2012-01-27 11:40:00,25.49,25.5,25.46,25.46,22200.0,24.6424,24.6521,24.6134,24.6134,22200.0
2012-01-27 11:50:00,25.44,25.47,25.44,25.45,9600.0,24.5941,24.6231,24.5941,24.6037,9600.0
2012-01-27 12:00:00,25.43,25.46,25.38,25.39,7500.0,24.5844,24.6134,24.5361,24.5457,7500.0
2012-01-27 12:10:00,25.39,25.39,25.37,25.39,2100.0,24.5457,24.5457,24.5264,24.5457,2100.0
2012-01-27 12:20:00,25.41,25.41,25.4,25.41,3600.0,24.5651,24.5651,24.5554,24.5651,3600.0
2012-01-27 12:30:00,25.41,25.41,25.37,25.39,12600.0,24.5651,24.5651,24.5264,24.5457,12600.0
2012-01-27 12:40:00,25.39,25.39,25.37,25.37,4500.0,24.5457,24.5457,24.5264,24.5264,4500.0
2012-01-27 12:50:00,25.38,25.4,25.37,25.39,9000.0,24.5361,24.5554,24.5264,24.5457,9000.0
2012-01-27 13:00:00,25.38,25.44,25.38,25.44,13200.0,24.5361,24.5941,24.5361,24.5941,13200.0
2012-01-27 13:10:00,25.44,25.46,25.44,25.46,5700.0,24.5941,24.6134,24.5941,24.6134,5700.0
2012-01-27 13:20:00,25.49,25.51,25.49,25.51,6300.0,24.6424,24.6617,24.6424,24.6617,6300.0
2012-01-27 13:30:00,25.5,25.55,25.49,25.55,13800.0,24.6521,24.7004,24.6424,24.7004,13800.0
2012-01-27 13:40:00,25.56,25.57,25.55,25.55,15300.0,24.7101,24.7197,24.7004,24.7004,15300.0
2012-01-27 13:50:00,25.54,25.54,25.52,25.52,5700.0,24.6907,24.6907,24.6714,24.6714,5700.0
2012-01-27 14:00:00,25.53,25.67,25.52,25.52,53100.0,24.6811,24.8164,24.6714,24.6714,53100.0
2012-01-27 14:10:00,25.51,25.51,25.48,25.48,8400.0,24.6617,24.6617,24.6327,24.6327,8400.0
2012-01-27 14:20:00,25.48,25.49,25.47,25.47,9900.0,24.6327,24.6424,24.6231,24.6231,9900.0
2012-01-27 14:30:00,25.49,25.53,25.47,25.48,64500.0,24.6424,24.6811,24.6231,24.6327,64500.0
2012-01-27 14:40:00,25.51,25.73,25.51,25.73,56100.0,24.6617,24.8744,24.6617,24.8744,56100.0
2012-01-27 14:50:00,25.73,25.83,25.73,25.73,36300.0,24.8744,24.9711,24.8744,24.8744,36300.0
2012-01-27 15:00:00,25.71,25.72,25.68,25.69,89700.0,24.8551,24.8647,24.8261,24.8357,89700.0
2012-01-27 15:10:00,25.76,25.76,25.74,25.76,6600.0,24.9034,24.9034,24.8841,24.9034,6600.0
2012-01-27 15:20:00,25.76,25.83,25.76,25.77,9600.0,24.9034,24.9711,24.9034,24.9131,9600.0
2012-01-27 15:30:00,25.78,25.82,25.77,25.78,6900.0,24.9228,24.9614,24.9131,24.9228,6900.0
2012-01-27 15:40:00,25.76,25.94,25.76,25.85,16500.0,24.9034,25.0774,24.9034,24.9904,16500.0
2012-01-27 15:50:00,25.86,25.91,25.78,25.9,40800.0,25.0001,25.0484,24.9228,25.0388,40800.0
2012-01-30 09:30:00,25.53,25.58,25.38,25.41,135900.0,24.6811,24.7294,24.5361,24.5651,135900.0
2012-01-30 09:40:00,25.43,25.47,25.41,25.41,34500.0,24.5844,24.6231,24.5651,24.5651,34500.0
2012-01-30 09:50:00,25.38,25.41,25.37,25.4,14700.0,24.5361,24.5651,24.5264,24.5554,14700.0
2012-01-30 10:00:00,25.41,25.41,25.33,25.36,16200.0,24.5651,24.5651,24.4877,24.5167,16200.0
2012-01-30 10:10:00,25.34,25.34,25.3,25.33,15600.0,24.4974,24.4974,24.4587,24.4877,15600.0
2012-01-30 10:20:00,25.33,25.38,25.33,25.33,9300.0,24.4877,24.5361,24.4877,24.4877,9300.0
2012-01-30 10:30:00,25.33,25.4,25.33,25.37,17100.0,24.4877,24.5554,24.4877,24.5264,17100.0
2012-01-30 10:40:00,25.37,25.46,25.36,25.46,20700.0,24.5264,24.6134,24.5167,24.6134,20700.0
2012-01-30 10:50:00,25.46,25.48,25.45,25.48,82500.0,24.6134,24.6327,24.6037,24.6327,82500.0
2012-01-30 11:00:00,25.5,25.55,25.5,25.53,27600.0,24.6521,24.7004,24.6521,24.6811,27600.0
2012-01-30 11:10:00,25.54,25.54,25.5,25.51,24600.0,24.6907,24.6907,24.6521,24.6617,24600.0
2012-01-30 11:20:00,25.54,25.6,25.54,25.58,14400.0,24.6907,24.7487,24.6907,24.7294,14400.0
2012-01-30 11:30:00,25.59,25.59,25.57,25.57,6300.0,24.7391,24.7391,24.7197,24.7197,6300.0
2012-01-30 11:40:00,25.58,25.58,25.52,25.52,45900.0,24.7294,24.7294,24.6714,24.6714,45900.0
2012-01-30 11:50:00,25.53,25.56,25.53,25.53,3900.0,24.6811,24.7101,24.6811,24.6811,3900.0
2012-01-30 12:00:00,25.52,25.52,25.51,25.51,9600.0,24.6714,24.6714,24.6617,24.6617,9600.0
2012-01-30 12:10:00,25.52,25.54,25.51,25.54,5700.0,24.6714,24.6907,24.6617,24.6907,5700.0
2012-01-30 12:20:00,25.54,25.58,25.54,25.57,15300.0,24.6907,24.7294,24.6907,24.7197,15300.0
2012-01-30 12:30:00,25.55,25.56,25.52,25.52,46800.0,24.7004,24.7101,24.6714,24.6714,46800.0
2012-01-30 12:40:00,25.52,25.53,25.43,25.45,57900.0,24.6714,24.6811,24.5844,24.6037,57900.0
2012-01-30 12:50:00,25.46,25.47,25.44,25.47,29100.0,24.6134,24.6231,24.5941,24.6231,29100.0
2012-01-30 13:00:00,25.47,25.47,25.44,25.44,18000.0,24.6231,24.6231,24.5941,24.5941,18000.0
2012-01-30 13:10:00,25.44,25.45,25.43,25.45,28800.0,24.5941,24.6037,24.5844,24.6037,28800.0
2012-01-30 13:20:00,25.45,25.5,25.45,25.47,21000.0,24.6037,24.6521,24.6037,24.6231,21000.0
2012-01-30 13:30:00,25.47,25.51,25.47,25.49,32700.0,24.6231,24.6617,24.6231,24.6424,32700.0
2012-01-30 13:40:00,25.5,25.55,25.49,25.53,61200.0,24.6521,24.7004,24.6424,24.6811,61200.0
2012-01-30 13:50:00,25.54,25.54,25.5,25.51,33300.0,24.6907,24.6907,24.6521,24.6617,33300.0
2012-01-30 14:00:00,25.51,25.52,25.47,25.5,41100.0,24.6617,24.6714,24.6231,24.6521,41100.0
2012-01-30 14:10:00,25.5,25.53,25.49,25.49,33000.0,24.6521,24.6811,24.6424,24.6424,33000.0
2012-01-30 14:20:00,25.49,25.5,25.47,25.5,24300.0,24.6424,24.6521,24.6231,24.6521,24300.0
2012-01-30 14:30:00,25.49,25.49,25.48,25.48,23700.0,24.6424,24.6424,24.6327,24.6327,23700.0
2012-01-30 14:40:00,25.47,25.48,25.41,25.41,30300.0,24.6231,24.6327,24.5651,24.5651,30300.0
2012-01-30 14:50:00,25.42,25.43,25.4,25.42,35700.0,24.5747,24.5844,24.5554,24.5747,35700.0
2012-01-30 15:00:00,25.42,25.45,25.39,25.45,17400.0,24.5747,24.6037,24.5457,24.6037,17400.0
2012-01-30 15:10:00,25.44,25.49,25.44,25.49,16200.0,24.5941,24.6424,24.5941,24.6424,16200.0
2012-01-30 15:20:00,25.49,25.52,25.47,25.5,537300.0,24.6424,24.6714,24.6231,24.6521,537300.0
2012-01-30 15:30:00,25.51,25.52,25.46,25.47,114000.0,24.6617,24.6714,24.6134,24.6231,114000.0
2012-01-30 15:40:00,25.47,25.51,25.45,25.51,22200.0,24.6231,24.6617,24.6037,24.6617,22200.0
2012-01-30 15:50:00,25.52,25.53,25.49,25.51,89400.0,24.6714,24.6811,24.6424,24.6617,89400.0
2012-01-31 09:30:00,25.63,25.68,25.58,25.68,13800.0,24.7777,24.8261,24.7294,24.8261,13800.0
2012-01-31 09:40:00,25.67,25.67,25.58,25.58,29700.0,24.8164,24.8164,24.7294,24.7294,29700.0
2012-01-31 09:50:00,25.56,25.68,25.56,25.68,6900.0,24.7101,24.8261,24.7101,24.8261,6900.0
2012-01-31 10:00:00,25.6,25.6,25.45,25.48,53100.0,24.7487,24.7487,24.6037,24.6327,53100.0
2012-01-31 10:10:00,25.5,25.52,25.5,25.51,3600.0,24.6521,24.6714,24.6521,24.6617,3600.0
2012-01-31 10:20:00,25.49,25.57,25.49,25.55,3000.0,24.6424,24.7197,24.6424,24.7004,3000.0
2012-01-31 10:30:00,25.52,25.54,25.45,25.45,12300.0,24.6714,24.6907,24.6037,24.6037,12300.0
2012-01-31 10:40:00,25.47,25.51,25.45,25.45,39300.0,24.6231,24.6617,24.6037,24.6037,39300.0
2012-01-31 10:50:00,25.45,25.45,25.39,25.39,8100.0,24.6037,24.6037,24.5457,24.5457,8100.0
2012-01-31 11:00:00,25.4,25.53,25.4,25.5,66000.0,24.5554,24.6811,24.5554,24.6521,66000.0
2012-01-31 11:10:00,25.47,25.48,25.41,25.45,39600.0,24.6231,24.6327,24.5651,24.6037,39600.0
2012-01-31 11:20:00,25.49,25.56,25.49,25.55,6900.0,24.6424,24.7101,24.6424,24.7004,6900.0
2012-01-31 11:30:00,25.52,25.55,25.51,25.55,2400.0,24.6714,24.7004,24.6617,24.7004,2400.0
2012-01-31 11:40:00,25.55,25.55,25.49,25.5,2700.0,24.7004,24.7004,24.6424,24.6521,2700.0
2012-01-31 11:50:00,25.52,25.55,25.5,25.55,5700.0,24.6714,24.7004,24.6521,24.7004,5700.0
2012-01-31 12:00:00,25.55,25.58,25.55,25.55,8400.0,24.7004,24.7294,24.7004,24.7004,8400.0
2012-01-31 12:10:00,25.55,25.55,25.53,25.53,3600.0,24.7004,24.7004,24.6811,24.6811,3600.0
2012-01-31 12:20:00,25.55,25.55,25.52,25.54,5400.0,24.7004,24.7004,24.6714,24.6907,5400.0
2012-01-31 12:30:00,25.54,25.54,25.52,25.52,2100.0,24.6907,24.6907,24.6714,24.6714,2100.0
2012-01-31 12:40:00,25.53,25.53,25.49,25.51,4200.0,24.6811,24.6811,24.6424,24.6617,4200.0
2012-01-31 12:50:00,25.5,25.51,25.48,25.48,2400.0,24.6521,24.6617,24.6327,24.6327,2400.0
2012-01-31 13:00:00,25.48,25.52,25.48,25.52,5400.0,24.6327,24.6714,24.6327,24.6714,5400.0
2012-01-31 13:10:00,25.53,25.56,25.53,25.56,3000.0,24.6811,24.7101,24.6811,24.7101,3000.0
2012-01-31 13:20:00,25.55,25.57,25.54,25.56,4200.0,24.7004,24.7197,24.6907,24.7101,4200.0
2012-01-31 13:30:00,25.56,25.56,25.5,25.5,11700.0,24.7101,24.7101,24.6521,24.6521,11700.0
2012-01-31 13:40:00,25.51,25.51,25.48,25.48,3600.0,24.6617,24.6617,24.6327,24.6327,3600.0
2012-01-31 13:50:00,25.46,25.49,25.45,25.49,75900.0,24.6134,24.6424,24.6037,24.6424,75900.0
2012-01-31 14:00:00,25.47,25.5,25.47,25.48,12000.0,24.6231,24.6521,24.6231,24.6327,12000.0
2012-01-31 14:10:00,25.49,25.61,25.49,25.61,36300.0,24.6424,24.7584,24.6424,24.7584,36300.0
2012-01-31 14:20:00,25.62,25.66,25.62,25.62,4800.0,24.7681,24.8067,24.7681,24.7681,4800.0
2012-01-31 14:30:00,25.6,25.6,25.58,25.59,3000.0,24.7487,24.7487,24.7294,24.7391,3000.0
2012-01-31 14:40:00,25.6,25.62,25.6,25.6,1800.0,24.7487,24.7681,24.7487,24.7487,1800.0
2012-01-31 14:50:00,25.6,25.61,25.58,25.61,6300.0,24.7487,24.7584,24.7294,24.7584,6300.0
2012-01-31 15:00:00,25.59,25.6,25.57,25.6,3900.0,24.7391,24.7487,24.7197,24.7487,3900.0
2012-01-31 15:10:00,25.6,25.61,25.58,25.59,7200.0,24.7487,24.7584,24.7294,24.7391,7200.0
2012-01-31 15:20:00,25.58,25.6,25.56,25.57,7800.0,24.7294,24.7487,24.7101,24.7197,7800.0
2012-01-31 15:30:00,25.57,25.57,25.52,25.52,5100.0,24.7197,24.7197,24.6714,24.6714,5100.0
2012-01-31 15:40:00,25.53,25.55,25.52,25.53,9600.0,24.6811,24.7004,24.6714,24.6811,9600.0
2012-01-31 15:50:00,25.53,25.55,25.52,25.54,61200.0,24.6811,24.7004,24.6714,24.6907,61200.0
2012-02-01 09:30:00,25.96,26.03,25.88,26.03,153600.0,25.0968,25.1644,25.0194,25.1644,153600.0
2012-02-01 09:40:00,26.03,26.03,25.95,25.97,6000.0,25.1644,25.1644,25.0871,25.1064,6000.0
2012-02-01 09:50:00,26.02,26.03,25.9,25.93,42300.0,25.1548,25.1644,25.0388,25.0678,42300.0
2012-02-01 10:00:00,25.9,25.91,25.82,25.9,19200.0,25.0388,25.0484,24.9614,25.0388,19200.0
2012-02-01 10:10:00,25.89,25.89,25.84,25.86,1200.0,25.0291,25.0291,24.9808,25.0001,1200.0
2012-02-01 10:20:00,25.95,25.95,25.93,25.93,3000.0,25.0871,25.0871,25.0678,25.0678,3000.0
2012-02-01 10:30:00,25.9,25.94,25.89,25.91,46200.0,25.0388,25.0774,25.0291,25.0484,46200.0
2012-02-01 10:40:00,25.91,26.0,25.91,25.99,3900.0,25.0484,25.1354,25.0484,25.1258,3900.0
2012-02-01 10:50:00,25.98,26.01,25.98,26.01,900.0,25.1161,25.1451,25.1161,25.1451,900.0
2012-02-01 11:00:00,26.03,26.07,26.01,26.07,2700.0,25.1644,25.2031,25.1451,25.2031,2700.0
2012-02-01 11:10:00,26.07,26.1,26.06,26.08,72000.0,25.2031,25.2321,25.1934,25.2128,72000.0
2012-02-01 11:20:00,26.08,26.1,26.06,26.09,16200.0,25.2128,25.2321,25.1934,25.2224,16200.0
2012-02-01 11:30:00,26.09,26.17,26.09,26.17,900.0,25.2224,25.2998,25.2224,25.2998,900.0
2012-02-01 11:40:00,26.17,26.21,26.15,26.2,8100.0,25.2998,25.3385,25.2805,25.3288,8100.0
2012-02-01 11:50:00,26.21,26.26,26.19,26.26,28200.0,25.3385,25.3868,25.3191,25.3868,28200.0
2012-02-01 12:00:00,26.25,26.28,26.24,26.26,16800.0,25.3771,25.4061,25.3675,25.3868,16800.0
2012-02-01 12:10:00,26.28,26.31,26.26,26.3,11400.0,25.4061,25.4351,25.3868,25.4255,11400.0
2012-02-01 12:20:00,26.3,26.34,26.28,26.28,16800.0,25.4255,25.4641,25.4061,25.4061,16800.0
2012-02-01 12:30:00,26.3,26.32,26.27,26.3,20400.0,25.4255,25.4448,25.3965,25.4255,20400.0
2012-02-01 12:40:00,26.3,26.31,26.28,26.3,43200.0,25.4255,25.4351,25.4061,25.4255,43200.0
2012-02-01 12:50:00,26.3,26.3,26.28,26.28,5100.0,25.4255,25.4255,25.4061,25.4061,5100.0
2012-02-01 13:00:00,26.29,26.34,26.29,26.34,36300.0,25.4158,25.4641,25.4158,25.4641,36300.0
2012-02-01 13:10:00,26.32,26.33,26.32,26.33,1500.0,25.4448,25.4545,25.4448,25.4545,1500.0
2012-02-01 13:20:00,26.35,26.36,26.32,26.34,24300.0,25.4738,25.4835,25.4448,25.4641,24300.0
2012-02-01 13:30:00,26.33,26.34,26.33,26.34,900.0,25.4545,25.4641,25.4545,25.4641,900.0
2012-02-01 13:40:00,26.37,26.38,26.31,26.33,15300.0,25.4931,25.5028,25.4351,25.4545,15300.0
2012-02-01 13:50:00,26.33,26.33,26.28,26.28,1500.0,25.4545,25.4545,25.4061,25.4061,1500.0
2012-02-01 14:00:00,26.29,26.3,26.28,26.28,7500.0,25.4158,25.4255,25.4061,25.4061,7500.0
2012-02-01 14:10:00,26.28,26.29,26.27,26.28,4200.0,25.4061,25.4158,25.3965,25.4061,4200.0
2012-02-01 14:20:00,26.28,26.29,26.28,26.29,600.0,25.4061,25.4158,25.4061,25.4158,600.0
2012-02-01 14:30:00,26.28,26.28,26.26,26.26,6000.0,25.4061,25.4061,25.3868,25.3868,6000.0
2012-02-01 14:40:00,26.24,26.26,26.21,26.22,9900.0,25.3675,25.3868,25.3385,25.3481,9900.0
2012-02-01 14:50:00,26.23,26.23,26.2,26.2,8700.0,25.3578,25.3578,25.3288,25.3288,8700.0
2012-02-01 15:00:00,26.24,26.24,26.22,26.24,2700.0,25.3675,25.3675,25.3481,25.3675,2700.0
2012-02-01 15:10:00,26.25,26.25,26.24,26.25,1800.0,25.3771,25.3771,25.3675,25.3771,1800.0
2012-02-01 15:20:00,26.22,26.23,26.22,26.23,4500.0,25.3481,25.3578,25.3481,25.3578,4500.0
2012-02-01 15:30:00,26.22,26.23,26.2,26.21,36000.0,25.3481,25.3578,25.3288,25.3385,36000.0
2012-02-01 15:40:00,26.21,26.24,26.2,26.22,55800.0,25.3385,25.3675,25.3288,25.3481,55800.0
2012-02-01 15:50:00,26.22,26.3,26.22,26.3,33000.0,25.3481,25.4255,25.3481,25.4255,33000.0
2012-02-02 09:30:00,26.37,26.37,26.27,26.33,42300.0,25.4931,25.4931,25.3965,25.4545,42300.0
2012-02-02 09:40:00,26.33,26.36,26.32,26.36,3000.0,25.4545,25.4835,25.4448,25.4835,3000.0
2012-02-02 09:50:00,26.37,26.5,26.37,26.49,93000.0,25.4931,25.6188,25.4931,25.6091,93000.0
2012-02-02 10:00:00,26.57,26.57,26.53,26.54,51300.0,25.6865,25.6865,25.6478,25.6575,51300.0
2012-02-02 10:10:00,26.57,26.64,26.57,26.62,21900.0,25.6865,25.7542,25.6865,25.7348,21900.0
2012-02-02 10:20:00,26.62,26.63,26.61,26.63,9000.0,25.7348,25.7445,25.7252,25.7445,9000.0
2012-02-02 10:30:00,26.65,26.68,26.64,26.68,15000.0,25.7638,25.7928,25.7542,25.7928,15000.0
2012-02-02 10:40:00,26.69,26.72,26.67,26.72,62400.0,25.8025,25.8315,25.7832,25.8315,62400.0
2012-02-02 10:50:00,26.72,26.75,26.72,26.72,51000.0,25.8315,25.8605,25.8315,25.8315,51000.0
2012-02-02 11:00:00,26.73,26.76,26.7,26.7,14100.0,25.8412,25.8702,25.8122,25.8122,14100.0
2012-02-02 11:10:00,26.7,26.7,26.63,26.66,17100.0,25.8122,25.8122,25.7445,25.7735,17100.0
2012-02-02 11:20:00,26.65,26.69,26.64,26.67,12600.0,25.7638,25.8025,25.7542,25.7832,12600.0
2012-02-02 11:30:00,26.67,26.67,26.61,26.64,102900.0,25.7832,25.7832,25.7252,25.7542,102900.0
2012-02-02 11:40:00,26.65,26.66,26.62,26.62,12900.0,25.7638,25.7735,25.7348,25.7348,12900.0
2012-02-02 11:50:00,26.61,26.62,26.55,26.57,11400.0,25.7252,25.7348,25.6671,25.6865,11400.0
2012-02-02 12:00:00,26.58,26.59,26.56,26.57,10500.0,25.6962,25.7058,25.6768,25.6865,10500.0
2012-02-02 12:10:00,26.54,26.54,26.47,26.5,36900.0,25.6575,25.6575,25.5898,25.6188,36900.0
2012-02-02 12:20:00,26.52,26.53,26.47,26.47,5400.0,25.6381,25.6478,25.5898,25.5898,5400.0
2012-02-02 12:30:00,26.46,26.46,26.38,26.42,4800.0,25.5801,25.5801,25.5028,25.5415,4800.0
2012-02-02 12:40:00,26.4,26.45,26.4,26.45,2400.0,25.5221,25.5705,25.5221,25.5705,2400.0
2012-02-02 12:50:00,26.45,26.47,26.44,26.47,2700.0,25.5705,25.5898,25.5608,25.5898,2700.0
2012-02-02 13:00:00,26.48,26.48,26.44,26.44,11400.0,25.5995,25.5995,25.5608,25.5608,11400.0
2012-02-02 13:10:00,26.47,26.49,26.47,26.49,2700.0,25.5898,25.6091,25.5898,25.6091,2700.0
2012-02-02 13:20:00,26.5,26.51,26.46,26.46,9000.0,25.6188,25.6285,25.5801,25.5801,9000.0
2012-02-02 13:30:00,26.48,26.52,26.47,26.52,4200.0,25.5995,25.6381,25.5898,25.6381,4200.0
2012-02-02 13:40:00,26.51,26.53,26.49,26.53,12600.0,25.6285,25.6478,25.6091,25.6478,12600.0
2012-02-02 13:50:00,26.54,26.57,26.52,26.56,12600.0,25.6575,25.6865,25.6381,25.6768,12600.0
2012-02-02 14:00:00,26.53,26.58,26.53,26.58,2400.0,25.6478,25.6962,25.6478,25.6962,2400.0
2012-02-02 14:10:00,26.58,26.59,26.56,26.56,3600.0,25.6962,25.7058,25.6768,25.6768,3600.0
2012-02-02 14:20:00,26.55,26.58,26.55,26.57,15300.0,25.6671,25.6962,25.6671,25.6865,15300.0
2012-02-02 14:30:00,26.57,26.6,26.57,26.58,3900.0,25.6865,25.7155,25.6865,25.6962,3900.0
2012-02-02 14:40:00,26.58,26.59,26.57,26.59,5100.0,25.6962,25.7058,25.6865,25.7058,5100.0
2012-02-02 14:50:00,26.57,26.59,26.57,26.58,6300.0,25.6865,25.7058,25.6865,25.6962,6300.0
2012-02-02 15:00:00,26.63,26.64,26.62,26.64,4800.0,25.7445,25.7542,25.7348,25.7542,4800.0
2012-02-02 15:10:00,26.63,26.63,26.6,26.6,21000.0,25.7445,25.7445,25.7155,25.7155,21000.0
2012-02-02 15:20:00,26.6,26.61,26.57,26.61,7200.0,25.7155,25.7252,25.6865,25.7252,7200.0
2012-02-02 15:30:00,26.61,26.67,26.61,26.65,15000.0,25.7252,25.7832,25.7252,25.7638,15000.0
2012-02-02 15:40:00,26.64,26.65,26.63,26.64,10200.0,25.7542,25.7638,25.7445,25.7542,10200.0
2012-02-02 15:50:00,26.63,26.65,26.62,26.63,14100.0,25.7445,25.7638,25.7348,25.7445,14100.0
2012-02-03 09:30:00,27.08,27.08,27.0,27.08,31500.0,26.1795,26.1795,26.1022,26.1795,31500.0
2012-02-03 09:40:00,27.08,27.19,27.08,27.12,156300.0,26.1795,26.2859,26.1795,26.2182,156300.0
2012-02-03 09:50:00,27.17,27.17,27.03,27.04,13500.0,26.2665,26.2665,26.1312,26.1409,13500.0
2012-02-03 10:00:00,27.06,27.07,26.98,27.04,20700.0,26.1602,26.1699,26.0829,26.1409,20700.0
2012-02-03 10:10:00,27.06,27.06,27.01,27.01,8700.0,26.1602,26.1602,26.1119,26.1119,8700.0
2012-02-03 10:20:00,27.01,27.02,26.93,26.93,14100.0,26.1119,26.1215,26.0345,26.0345,14100.0
2012-02-03 10:30:00,26.89,26.89,26.88,26.88,1500.0,25.9958,25.9958,25.9862,25.9862,1500.0
2012-02-03 10:40:00,26.84,26.89,26.83,26.83,6300.0,25.9475,25.9958,25.9378,25.9378,6300.0
2012-02-03 10:50:00,26.84,26.86,26.84,26.86,2100.0,25.9475,25.9668,25.9475,25.9668,2100.0
2012-02-03 11:00:00,26.82,26.82,26.79,26.79,4500.0,25.9282,25.9282,25.8992,25.8992,4500.0
2012-02-03 11:10:00,26.79,26.81,26.78,26.78,2700.0,25.8992,25.9185,25.8895,25.8895,2700.0
2012-02-03 11:20:00,26.77,26.81,26.77,26.78,1500.0,25.8798,25.9185,25.8798,25.8895,1500.0
2012-02-03 11:30:00,26.76,26.77,26.73,26.75,4800.0,25.8702,25.8798,25.8412,25.8605,4800.0
2012-02-03 11:40:00,26.73,26.76,26.72,26.75,102000.0,25.8412,25.8702,25.8315,25.8605,102000.0
2012-02-03 11:50:00,26.75,26.75,26.71,26.71,26400.0,25.8605,25.8605,25.8218,25.8218,26400.0
2012-02-03 12:00:00,26.72,26.75,26.7,26.74,5400.0,25.8315,25.8605,25.8122,25.8508,5400.0
2012-02-03 12:10:00,26.74,26.75,26.73,26.74,37500.0,25.8508,25.8605,25.8412,25.8508,37500.0
2012-02-03 12:20:00,26.74,26.78,26.74,26.78,5700.0,25.8508,25.8895,25.8508,25.8895,5700.0
2012-02-03 12:30:00,26.78,26.8,26.78,26.8,5700.0,25.8895,25.9088,25.8895,25.9088,5700.0
2012-02-03 12:40:00,26.8,26.83,26.8,26.83,2400.0,25.9088,25.9378,25.9088,25.9378,2400.0
2012-02-03 12:50:00,26.83,26.83,26.82,26.83,1200.0,25.9378,25.9378,25.9282,25.9378,1200.0
2012-02-03 13:00:00,26.85,26.85,26.8,26.82,2100.0,25.9572,25.9572,25.9088,25.9282,2100.0
2012-02-03 13:10:00,26.84,26.84,26.81,26.82,11400.0,25.9475,25.9475,25.9185,25.9282,11400.0
2012-02-03 13:20:00,26.82,26.85,26.82,26.85,2700.0,25.9282,25.9572,25.9282,25.9572,2700.0
2012-02-03 13:30:00,26.85,26.85,26.82,26.82,2100.0,25.9572,25.9572,25.9282,25.9282,2100.0
2012-02-03 13:40:00,26.8,26.8,26.79,26.79,1800.0,25.9088,25.9088,25.8992,25.8992,1800.0
2012-02-03 13:50:00,26.8,26.81,26.8,26.81,1800.0,25.9088,25.9185,25.9088,25.9185,1800.0
2012-02-03 14:00:00,26.81,26.84,26.81,26.84,4200.0,25.9185,25.9475,25.9185,25.9475,4200.0
2012-02-03 14:10:00,26.84,26.87,26.84,26.87,1800.0,25.9475,25.9765,25.9475,25.9765,1800.0
2012-02-03 14:20:00,26.87,26.9,26.87,26.9,1500.0,25.9765,26.0055,25.9765,26.0055,1500.0
2012-02-03 14:30:00,26.89,26.91,26.89,26.91,6600.0,25.9958,26.0152,25.9958,26.0152,6600.0
2012-02-03 14:40:00,26.9,26.93,26.88,26.93,7200.0,26.0055,26.0345,25.9862,26.0345,7200.0
2012-02-03 14:50:00,26.91,26.92,26.91,26.91,3000.0,26.0152,26.0248,26.0152,26.0152,3000.0
2012-02-03 15:00:00,26.92,26.93,26.91,26.91,4200.0,26.0248,26.0345,26.0152,26.0152,4200.0
2012-02-03 15:10:00,26.9,26.91,26.89,26.91,1500.0,26.0055,26.0152,25.9958,26.0152,1500.0
2012-02-03 15:20:00,26.9,26.9,26.88,26.88,5700.0,26.0055,26.0055,25.9862,25.9862,5700.0
2012-02-03 15:30:00,26.89,26.89,26.87,26.87,3300.0,25.9958,25.9958,25.9765,25.9765,3300.0
2012-02-03 15:40:00,26.89,26.91,26.89,26.9,5400.0,25.9958,26.0152,25.9958,26.0055,5400.0
2012-02-03 15:50:00,26.91,26.92,26.88,26.92,36000.0,26.0152,26.0248,25.9862,26.0248,36000.0
2012-02-06 09:30:00,26.82,26.94,26.66,26.76,131100.0,25.9282,26.0442,25.7735,25.8702,131100.0
2012-02-06 09:40:00,26.76,26.91,26.75,26.9,122700.0,25.8702,26.0152,25.8605,26.0055,122700.0
2012-02-06 09:50:00,26.9,26.97,26.9,26.95,60600.0,26.0055,26.0732,26.0055,26.0538,60600.0
2012-02-06 10:00:00,26.95,27.05,26.95,27.0,44100.0,26.0538,26.1505,26.0538,26.1022,44100.0
2012-02-06 10:10:00,26.99,27.01,26.97,26.97,171300.0,26.0925,26.1119,26.0732,26.0732,171300.0
2012-02-06 10:20:00,26.99,27.09,26.94,27.07,15600.0,26.0925,26.1892,26.0442,26.1699,15600.0
2012-02-06 10:30:00,27.06,27.06,27.04,27.06,6600.0,26.1602,26.1602,26.1409,26.1602,6600.0
2012-02-06 10:40:00,27.05,27.09,27.03,27.09,23400.0,26.1505,26.1892,26.1312,26.1892,23400.0
2012-02-06 10:50:00,27.09,27.15,27.09,27.14,4200.0,26.1892,26.2472,26.1892,26.2375,4200.0
2012-02-06 11:00:00,27.17,27.23,27.17,27.23,8700.0,26.2665,26.3245,26.2665,26.3245,8700.0
2012-02-06 11:10:00,27.23,27.28,27.22,27.28,18000.0,26.3245,26.3729,26.3149,26.3729,18000.0
2012-02-06 11:20:00,27.29,27.32,27.29,27.3,6000.0,26.3825,26.4115,26.3825,26.3922,6000.0
2012-02-06 11:30:00,27.33,27.36,27.32,27.35,21900.0,26.4212,26.4502,26.4115,26.4405,21900.0
2012-02-06 11:40:00,27.35,27.39,27.34,27.39,20700.0,26.4405,26.4792,26.4309,26.4792,20700.0
2012-02-06 11:50:00,27.39,27.44,27.38,27.43,41400.0,26.4792,26.5276,26.4695,26.5179,41400.0
2012-02-06 12:00:00,27.43,27.43,27.38,27.4,11400.0,26.5179,26.5179,26.4695,26.4889,11400.0
2012-02-06 12:10:00,27.38,27.4,27.36,27.4,6600.0,26.4695,26.4889,26.4502,26.4889,6600.0
2012-02-06 12:20:00,27.4,27.4,27.38,27.4,4200.0,26.4889,26.4889,26.4695,26.4889,4200.0
2012-02-06 12:30:00,27.4,27.42,27.4,27.41,5100.0,26.4889,26.5082,26.4889,26.4986,5100.0
2012-02-06 12:40:00,27.41,27.43,27.39,27.43,15300.0,26.4986,26.5179,26.4792,26.5179,15300.0
2012-02-06 12:50:00,27.42,27.42,27.39,27.39,4200.0,26.5082,26.5082,26.4792,26.4792,4200.0
2012-02-06 13:00:00,27.39,27.4,27.39,27.4,3900.0,26.4792,26.4889,26.4792,26.4889,3900.0
2012-02-06 13:10:00,27.42,27.46,27.42,27.45,6300.0,26.5082,26.5469,26.5082,26.5372,6300.0
2012-02-06 13:20:00,27.43,27.46,27.42,27.44,19500.0,26.5179,26.5469,26.5082,26.5276,19500.0
2012-02-06 13:30:00,27.42,27.42,27.4,27.42,5400.0,26.5082,26.5082,26.4889,26.5082,5400.0
2012-02-06 13:40:00,27.42,27.43,27.39,27.39,5400.0,26.5082,26.5179,26.4792,26.4792,5400.0
2012-02-06 13:50:00,27.39,27.43,27.38,27.43,5400.0,26.4792,26.5179,26.4695,26.5179,5400.0
2012-02-06 14:00:00,27.43,27.45,27.43,27.44,5100.0,26.5179,26.5372,26.5179,26.5276,5100.0
2012-02-06 14:10:00,27.44,27.48,27.44,27.48,6900.0,26.5276,26.5662,26.5276,26.5662,6900.0
2012-02-06 14:20:00,27.47,27.5,27.46,27.46,9600.0,26.5566,26.5856,26.5469,26.5469,9600.0
2012-02-06 14:30:00,27.46,27.48,27.46,27.48,4500.0,26.5469,26.5662,26.5469,26.5662,4500.0
2012-02-06 14:40:00,27.49,27.49,27.48,27.49,4200.0,26.5759,26.5759,26.5662,26.5759,4200.0
2012-02-06 14:50:00,27.5,27.5,27.45,27.46,18900.0,26.5856,26.5856,26.5372,26.5469,18900.0
2012-02-06 15:00:00,27.45,27.49,27.45,27.46,9600.0,26.5372,26.5759,26.5372,26.5469,9600.0
2012-02-06 15:10:00,27.48,27.5,27.46,27.5,13200.0,26.5662,26.5856,26.5469,26.5856,13200.0
2012-02-06 15:20:00,27.5,27.5,27.48,27.49,13500.0,26.5856,26.5856,26.5662,26.5759,13500.0
2012-02-06 15:30:00,27.48,27.49,27.46,27.46,9000.0,26.5662,26.5759,26.5469,26.5469,9000.0
2012-02-06 15:40:00,27.47,27.48,27.43,27.43,13500.0,26.5566,26.5662,26.5179,26.5179,13500.0
2012-02-06 15:50:00,27.45,27.45,27.41,27.44,34200.0,26.5372,26.5372,26.4986,26.5276,34200.0
2012-02-07 09:30:00,27.56,27.56,27.29,27.29,29400.0,26.6436,26.6436,26.3825,26.3825,29400.0
2012-02-07 09:40:00,27.29,27.29,27.23,27.25,102000.0,26.3825,26.3825,26.3245,26.3439,102000.0
2012-02-07 09:50:00,27.26,27.32,27.22,27.31,24900.0,26.3535,26.4115,26.3149,26.4019,24900.0
2012-02-07 10:00:00,27.28,27.28,27.13,27.16,12900.0,26.3729,26.3729,26.2279,26.2569,12900.0
2012-02-07 10:10:00,27.17,27.2,27.15,27.17,5100.0,26.2665,26.2955,26.2472,26.2665,5100.0
2012-02-07 10:20:00,27.16,27.16,27.11,27.12,98700.0,26.2569,26.2569,26.2085,26.2182,98700.0
2012-02-07 10:30:00,27.11,27.14,27.07,27.07,21900.0,26.2085,26.2375,26.1699,26.1699,21900.0
2012-02-07 10:40:00,27.07,27.12,27.07,27.12,14700.0,26.1699,26.2182,26.1699,26.2182,14700.0
2012-02-07 10:50:00,27.11,27.23,27.11,27.23,11100.0,26.2085,26.3245,26.2085,26.3245,11100.0
2012-02-07 11:00:00,27.22,27.24,27.2,27.24,16500.0,26.3149,26.3342,26.2955,26.3342,16500.0
2012-02-07 11:10:00,27.25,27.25,27.22,27.25,8400.0,26.3439,26.3439,26.3149,26.3439,8400.0
2012-02-07 11:20:00,27.25,27.28,27.25,27.27,6600.0,26.3439,26.3729,26.3439,26.3632,6600.0
2012-02-07 11:30:00,27.29,27.3,27.28,27.3,11400.0,26.3825,26.3922,26.3729,26.3922,11400.0
2012-02-07 11:40:00,27.29,27.3,27.22,27.24,39900.0,26.3825,26.3922,26.3149,26.3342,39900.0
2012-02-07 11:50:00,27.24,27.25,27.16,27.16,22500.0,26.3342,26.3439,26.2569,26.2569,22500.0
2012-02-07 12:00:00,27.17,27.18,27.07,27.07,38400.0,26.2665,26.2762,26.1699,26.1699,38400.0
2012-02-07 12:10:00,27.1,27.12,27.08,27.1,5700.0,26.1989,26.2182,26.1795,26.1989,5700.0
2012-02-07 12:20:00,27.08,27.09,27.06,27.06,8700.0,26.1795,26.1892,26.1602,26.1602,8700.0
2012-02-07 12:30:00,27.07,27.07,27.05,27.06,7800.0,26.1699,26.1699,26.1505,26.1602,7800.0
2012-02-07 12:40:00,27.06,27.07,27.05,27.05,25800.0,26.1602,26.1699,26.1505,26.1505,25800.0
2012-02-07 12:50:00,27.07,27.09,27.07,27.09,3000.0,26.1699,26.1892,26.1699,26.1892,3000.0
2012-02-07 13:00:00,27.08,27.08,27.07,27.07,92700.0,26.1795,26.1795,26.1699,26.1699,92700.0
2012-02-07 13:10:00,27.07,27.07,27.07,27.07,116700.0,26.1699,26.1699,26.1699,26.1699,116700.0
2012-02-07 13:20:00,27.07,27.07,27.04,27.05,44400.0,26.1699,26.1699,26.1409,26.1505,44400.0
2012-02-07 13:30:00,27.05,27.09,27.04,27.09,10800.0,26.1505,26.1892,26.1409,26.1892,10800.0
2012-02-07 13:40:00,27.07,27.07,27.05,27.05,5700.0,26.1699,26.1699,26.1505,26.1505,5700.0
2012-02-07 13:50:00,27.06,27.07,27.02,27.05,14100.0,26.1602,26.1699,26.1215,26.1505,14100.0
2012-02-07 14:00:00,27.05,27.05,27.01,27.02,17100.0,26.1505,26.1505,26.1119,26.1215,17100.0
2012-02-07 14:10:00,27.03,27.05,27.01,27.01,10800.0,26.1312,26.1505,26.1119,26.1119,10800.0
2012-02-07 14:20:00,27.01,27.01,26.93,26.94,37500.0,26.1119,26.1119,26.0345,26.0442,37500.0
2012-02-07 14:30:00,26.95,26.96,26.94,26.96,17100.0,26.0538,26.0635,26.0442,26.0635,17100.0
2012-02-07 14:40:00,26.96,26.96,26.94,26.96,19200.0,26.0635,26.0635,26.0442,26.0635,19200.0
2012-02-07 14:50:00,26.97,26.97,26.91,26.91,30600.0,26.0732,26.0732,26.0152,26.0152,30600.0
2012-02-07 15:00:00,26.93,26.97,26.93,26.97,7200.0,26.0345,26.0732,26.0345,26.0732,7200.0
2012-02-07 15:10:00,26.95,26.99,26.95,26.99,9600.0,26.0538,26.0925,26.0538,26.0925,9600.0
2012-02-07 15:20:00,27.0,27.06,27.0,27.05,41400.0,26.1022,26.1602,26.1022,26.1505,41400.0
2012-02-07 15:30:00,27.04,27.04,27.0,27.0,8400.0,26.1409,26.1409,26.1022,26.1022,8400.0
2012-02-07 15:40:00,26.99,27.0,26.94,26.97,39900.0,26.0925,26.1022,26.0442,26.0732,39900.0
2012-02-07 15:50:00,26.97,27.03,26.97,27.03,33900.0,26.0732,26.1312,26.0732,26.1312,33900.0
2012-02-08 09:30:00,27.03,27.1,26.96,26.99,63000.0,26.1312,26.1989,26.0635,26.0925,63000.0
2012-02-08 09:40:00,26.97,26.99,26.89,26.9,43200.0,26.0732,26.0925,25.9958,26.0055,43200.0
2012-02-08 09:50:00,26.89,26.89,26.82,26.83,34800.0,25.9958,25.9958,25.9282,25.9378,34800.0
2012-02-08 10:00:00,26.83,26.87,26.83,26.87,8400.0,25.9378,25.9765,25.9378,25.9765,8400.0
2012-02-08 10:10:00,26.86,26.88,26.85,26.88,7200.0,25.9668,25.9862,25.9572,25.9862,7200.0
2012-02-08 10:20:00,26.87,26.89,26.85,26.89,16800.0,25.9765,25.9958,25.9572,25.9958,16800.0
2012-02-08 10:30:00,26.88,26.88,26.74,26.75,16800.0,25.9862,25.9862,25.8508,25.8605,16800.0
2012-02-08 10:40:00,26.75,26.75,26.68,26.71,42300.0,25.8605,25.8605,25.7928,25.8218,42300.0
2012-02-08 10:50:00,26.72,26.73,26.66,26.67,9600.0,25.8315,25.8412,25.7735,25.7832,9600.0
2012-02-08 11:00:00,26.69,26.69,26.51,26.51,36600.0,25.8025,25.8025,25.6285,25.6285,36600.0
2012-02-08 11:10:00,26.52,26.53,26.36,26.37,138600.0,25.6381,25.6478,25.4835,25.4931,138600.0
2012-02-08 11:20:00,26.36,26.37,26.33,26.37,20100.0,25.4835,25.4931,25.4545,25.4931,20100.0
2012-02-08 11:30:00,26.38,26.38,26.32,26.34,14400.0,25.5028,25.5028,25.4448,25.4641,14400.0
2012-02-08 11:40:00,26.35,26.35,26.3,26.35,7500.0,25.4738,25.4738,25.4255,25.4738,7500.0
2012-02-08 11:50:00,26.35,26.42,26.34,26.42,24900.0,25.4738,25.5415,25.4641,25.5415,24900.0
2012-02-08 12:00:00,26.42,26.43,26.4,26.41,84300.0,25.5415,25.5511,25.5221,25.5318,84300.0
2012-02-08 12:10:00,26.41,26.45,26.39,26.44,24300.0,25.5318,25.5705,25.5125,25.5608,24300.0
2012-02-08 12:20:00,26.44,26.47,26.44,26.45,8700.0,25.5608,25.5898,25.5608,25.5705,8700.0
2012-02-08 12:30:00,26.46,26.47,26.45,26.47,12600.0,25.5801,25.5898,25.5705,25.5898,12600.0
2012-02-08 12:40:00,26.46,26.51,26.46,26.51,5700.0,25.5801,25.6285,25.5801,25.6285,5700.0
2012-02-08 12:50:00,26.5,26.55,26.5,26.55,6900.0,25.6188,25.6671,25.6188,25.6671,6900.0
2012-02-08 13:00:00,26.54,26.54,26.51,26.53,10500.0,25.6575,25.6575,25.6285,25.6478,10500.0
2012-02-08 13:10:00,26.53,26.54,26.52,26.53,5100.0,25.6478,25.6575,25.6381,25.6478,5100.0
2012-02-08 13:20:00,26.53,26.57,26.53,26.57,14100.0,25.6478,25.6865,25.6478,25.6865,14100.0
2012-02-08 13:30:00,26.57,26.59,26.54,26.58,7200.0,25.6865,25.7058,25.6575,25.6962,7200.0
2012-02-08 13:40:00,26.58,26.59,26.56,26.56,17400.0,25.6962,25.7058,25.6768,25.6768,17400.0
2012-02-08 13:50:00,26.56,26.57,26.54,26.54,10200.0,25.6768,25.6865,25.6575,25.6575,10200.0
2012-02-08 14:00:00,26.53,26.56,26.53,26.55,15300.0,25.6478,25.6768,25.6478,25.6671,15300.0
2012-02-08 14:10:00,26.55,26.56,26.54,26.54,9600.0,25.6671,25.6768,25.6575,25.6575,9600.0
2012-02-08 14:20:00,26.54,26.61,26.54,26.59,21900.0,25.6575,25.7252,25.6575,25.7058,21900.0
2012-02-08 14:30:00,26.59,26.62,26.59,26.62,5700.0,25.7058,25.7348,25.7058,25.7348,5700.0
2012-02-08 14:40:00,26.62,26.67,26.61,26.67,15000.0,25.7348,25.7832,25.7252,25.7832,15000.0
2012-02-08 14:50:00,26.65,26.65,26.62,26.62,14400.0,25.7638,25.7638,25.7348,25.7348,14400.0
2012-02-08 15:00:00,26.62,26.63,26.59,26.59,21000.0,25.7348,25.7445,25.7058,25.7058,21000.0
2012-02-08 15:10:00,26.6,26.6,26.58,26.59,16800.0,25.7155,25.7155,25.6962,25.7058,16800.0
2012-02-08 15:20:00,26.59,26.59,26.54,26.56,29100.0,25.7058,25.7058,25.6575,25.6768,29100.0
2012-02-08 15:30:00,26.57,26.57,26.5,26.5,21300.0,25.6865,25.6865,25.6188,25.6188,21300.0
2012-02-08 15:40:00,26.49,26.51,26.48,26.49,25800.0,25.6091,25.6285,25.5995,25.6091,25800.0
2012-02-08 15:50:00,26.49,26.56,26.49,26.56,60600.0,25.6091,25.6768,25.6091,25.6768,60600.0
2012-02-09 09:30:00,26.68,26.68,26.41,26.45,80700.0,25.7928,25.7928,25.5318,25.5705,80700.0
2012-02-09 09:40:00,26.44,26.46,26.38,26.38,33600.0,25.5608,25.5801,25.5028,25.5028,33600.0
2012-02-09 09:50:00,26.37,26.46,26.37,26.45,38400.0,25.4931,25.5801,25.4931,25.5705,38400.0
2012-02-09 10:00:00,26.43,26.47,26.34,26.34,26100.0,25.5511,25.5898,25.4641,25.4641,26100.0
2012-02-09 10:10:00,26.42,26.42,26.38,26.41,7200.0,25.5415,25.5415,25.5028,25.5318,7200.0
2012-02-09 10:20:00,26.39,26.39,26.24,26.3,36300.0,25.5125,25.5125,25.3675,25.4255,36300.0
2012-02-09 10:30:00,26.27,26.27,26.21,26.21,4200.0,25.3965,25.3965,25.3385,25.3385,4200.0
2012-02-09 10:40:00,26.25,26.35,26.24,26.35,7500.0,25.3771,25.4738,25.3675,25.4738,7500.0
2012-02-09 10:50:00,26.35,26.43,26.35,26.43,8100.0,25.4738,25.5511,25.4738,25.5511,8100.0
2012-02-09 11:00:00,26.43,26.47,26.43,26.47,1500.0,25.5511,25.5898,25.5511,25.5898,1500.0
2012-02-09 11:10:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-02-09 11:20:00,26.45,26.46,26.45,26.46,3600.0,25.5705,25.5801,25.5705,25.5801,3600.0
2012-02-09 11:30:00,26.43,26.43,26.39,26.39,5100.0,25.5511,25.5511,25.5125,25.5125,5100.0
2012-02-09 11:40:00,26.36,26.4,26.35,26.4,69300.0,25.4835,25.5221,25.4738,25.5221,69300.0
2012-02-09 11:50:00,26.37,26.42,26.37,26.42,6600.0,25.4931,25.5415,25.4931,25.5415,6600.0
2012-02-09 12:00:00,26.43,26.48,26.43,26.48,25200.0,25.5511,25.5995,25.5511,25.5995,25200.0
2012-02-09 12:10:00,26.47,26.48,26.46,26.47,31200.0,25.5898,25.5995,25.5801,25.5898,31200.0
2012-02-09 12:20:00,26.47,26.48,26.42,26.42,26400.0,25.5898,25.5995,25.5415,25.5415,26400.0
2012-02-09 12:30:00,26.42,26.43,26.37,26.37,30000.0,25.5415,25.5511,25.4931,25.4931,30000.0
2012-02-09 12:40:00,26.39,26.42,26.39,26.4,1500.0,25.5125,25.5415,25.5125,25.5221,1500.0
2012-02-09 12:50:00,26.4,26.4,26.38,26.4,4500.0,25.5221,25.5221,25.5028,25.5221,4500.0
2012-02-09 13:00:00,26.41,26.41,26.39,26.39,2400.0,25.5318,25.5318,25.5125,25.5125,2400.0
2012-02-09 13:10:00,26.4,26.43,26.4,26.42,65700.0,25.5221,25.5511,25.5221,25.5415,65700.0
2012-02-09 13:20:00,26.42,26.47,26.42,26.47,5700.0,25.5415,25.5898,25.5415,25.5898,5700.0
2012-02-09 13:30:00,26.48,26.48,26.46,26.46,3600.0,25.5995,25.5995,25.5801,25.5801,3600.0
2012-02-09 13:40:00,26.45,26.46,26.44,26.46,13500.0,25.5705,25.5801,25.5608,25.5801,13500.0
2012-02-09 13:50:00,26.48,26.5,26.48,26.5,3600.0,25.5995,25.6188,25.5995,25.6188,3600.0
2012-02-09 14:00:00,26.5,26.54,26.49,26.5,8700.0,25.6188,25.6575,25.6091,25.6188,8700.0
2012-02-09 14:10:00,26.49,26.5,26.49,26.5,7500.0,25.6091,25.6188,25.6091,25.6188,7500.0
2012-02-09 14:20:00,26.5,26.51,26.49,26.51,2100.0,25.6188,25.6285,25.6091,25.6285,2100.0
2012-02-09 14:30:00,26.51,26.54,26.51,26.53,2100.0,25.6285,25.6575,25.6285,25.6478,2100.0
2012-02-09 14:40:00,26.52,26.53,26.5,26.5,13500.0,25.6381,25.6478,25.6188,25.6188,13500.0
2012-02-09 14:50:00,26.5,26.5,26.47,26.47,2700.0,25.6188,25.6188,25.5898,25.5898,2700.0
2012-02-09 15:00:00,26.47,26.5,26.46,26.48,9600.0,25.5898,25.6188,25.5801,25.5995,9600.0
2012-02-09 15:10:00,26.48,26.48,26.44,26.44,4800.0,25.5995,25.5995,25.5608,25.5608,4800.0
2012-02-09 15:20:00,26.42,26.44,26.41,26.44,9900.0,25.5415,25.5608,25.5318,25.5608,9900.0
2012-02-09 15:30:00,26.43,26.43,26.4,26.4,3900.0,25.5511,25.5511,25.5221,25.5221,3900.0
2012-02-09 15:40:00,26.41,26.41,26.39,26.4,17400.0,25.5318,25.5318,25.5125,25.5221,17400.0
2012-02-09 15:50:00,26.4,26.41,26.38,26.41,29100.0,25.5221,25.5318,25.5028,25.5318,29100.0
2012-02-10 09:30:00,26.18,26.22,26.04,26.17,37200.0,25.3095,25.3481,25.1741,25.2998,37200.0
2012-02-10 09:40:00,26.15,26.22,26.15,26.19,26100.0,25.2805,25.3481,25.2805,25.3191,26100.0
2012-02-10 09:50:00,26.18,26.18,26.04,26.04,27600.0,25.3095,25.3095,25.1741,25.1741,27600.0
2012-02-10 10:00:00,26.04,26.07,26.0,26.03,104700.0,25.1741,25.2031,25.1354,25.1644,104700.0
2012-02-10 10:10:00,26.04,26.11,26.03,26.11,14700.0,25.1741,25.2418,25.1644,25.2418,14700.0
2012-02-10 10:20:00,26.11,26.18,26.09,26.16,24900.0,25.2418,25.3095,25.2224,25.2901,24900.0
2012-02-10 10:30:00,26.17,26.18,26.14,26.14,7800.0,25.2998,25.3095,25.2708,25.2708,7800.0
2012-02-10 10:40:00,26.15,26.19,26.11,26.11,21600.0,25.2805,25.3191,25.2418,25.2418,21600.0
2012-02-10 10:50:00,26.11,26.14,26.11,26.13,9600.0,25.2418,25.2708,25.2418,25.2611,9600.0
2012-02-10 11:00:00,26.14,26.14,26.1,26.11,23100.0,25.2708,25.2708,25.2321,25.2418,23100.0
2012-02-10 11:10:00,26.1,26.11,26.08,26.08,50400.0,25.2321,25.2418,25.2128,25.2128,50400.0
2012-02-10 11:20:00,26.09,26.1,26.07,26.07,73200.0,25.2224,25.2321,25.2031,25.2031,73200.0
2012-02-10 11:30:00,26.07,26.07,26.06,26.06,99000.0,25.2031,25.2031,25.1934,25.1934,99000.0
2012-02-10 11:40:00,26.06,26.06,26.06,26.06,10500.0,25.1934,25.1934,25.1934,25.1934,10500.0
2012-02-10 11:50:00,26.08,26.12,26.07,26.08,4500.0,25.2128,25.2514,25.2031,25.2128,4500.0
2012-02-10 12:00:00,26.09,26.1,26.09,26.09,3600.0,25.2224,25.2321,25.2224,25.2224,3600.0
2012-02-10 12:10:00,26.1,26.1,26.08,26.08,7200.0,25.2321,25.2321,25.2128,25.2128,7200.0
2012-02-10 12:20:00,26.1,26.1,26.08,26.08,9000.0,25.2321,25.2321,25.2128,25.2128,9000.0
2012-02-10 12:30:00,26.07,26.12,26.07,26.12,10200.0,25.2031,25.2514,25.2031,25.2514,10200.0
2012-02-10 12:40:00,26.11,26.12,26.1,26.11,4200.0,25.2418,25.2514,25.2321,25.2418,4200.0
2012-02-10 12:50:00,26.12,26.15,26.11,26.15,21000.0,25.2514,25.2805,25.2418,25.2805,21000.0
2012-02-10 13:00:00,26.15,26.15,26.12,26.13,7800.0,25.2805,25.2805,25.2514,25.2611,7800.0
2012-02-10 13:10:00,26.14,26.17,26.13,26.17,8100.0,25.2708,25.2998,25.2611,25.2998,8100.0
2012-02-10 13:20:00,26.17,26.19,26.17,26.19,4500.0,25.2998,25.3191,25.2998,25.3191,4500.0
2012-02-10 13:30:00,26.17,26.17,26.14,26.15,3600.0,25.2998,25.2998,25.2708,25.2805,3600.0
2012-02-10 13:40:00,26.17,26.2,26.17,26.2,3600.0,25.2998,25.3288,25.2998,25.3288,3600.0
2012-02-10 13:50:00,26.19,26.21,26.19,26.19,6900.0,25.3191,25.3385,25.3191,25.3191,6900.0
2012-02-10 14:00:00,26.19,26.23,26.19,26.22,6600.0,25.3191,25.3578,25.3191,25.3481,6600.0
2012-02-10 14:10:00,26.2,26.2,26.17,26.19,5400.0,25.3288,25.3288,25.2998,25.3191,5400.0
2012-02-10 14:20:00,26.22,26.22,26.19,26.21,6000.0,25.3481,25.3481,25.3191,25.3385,6000.0
2012-02-10 14:30:00,26.19,26.23,26.19,26.22,8400.0,25.3191,25.3578,25.3191,25.3481,8400.0
2012-02-10 14:40:00,26.21,26.21,26.17,26.17,13500.0,25.3385,25.3385,25.2998,25.2998,13500.0
2012-02-10 14:50:00,26.17,26.18,26.16,26.16,6300.0,25.2998,25.3095,25.2901,25.2901,6300.0
2012-02-10 15:00:00,26.16,26.16,26.11,26.12,7500.0,25.2901,25.2901,25.2418,25.2514,7500.0
2012-02-10 15:10:00,26.11,26.13,26.1,26.1,7500.0,25.2418,25.2611,25.2321,25.2321,7500.0
2012-02-10 15:20:00,26.1,26.13,26.1,26.13,10800.0,25.2321,25.2611,25.2321,25.2611,10800.0
2012-02-10 15:30:00,26.14,26.17,26.14,26.17,15300.0,25.2708,25.2998,25.2708,25.2998,15300.0
2012-02-10 15:40:00,26.17,26.2,26.17,26.2,9300.0,25.2998,25.3288,25.2998,25.3288,9300.0
2012-02-10 15:50:00,26.2,26.23,26.18,26.22,29700.0,25.3288,25.3578,25.3095,25.3481,29700.0
2012-02-13 09:30:00,26.53,26.79,26.53,26.79,68700.0,25.6478,25.8992,25.6478,25.8992,68700.0
2012-02-13 09:40:00,26.8,26.8,26.72,26.79,73800.0,25.9088,25.9088,25.8315,25.8992,73800.0
2012-02-13 09:50:00,26.81,26.86,26.79,26.85,17700.0,25.9185,25.9668,25.8992,25.9572,17700.0
2012-02-13 10:00:00,26.84,26.93,26.83,26.9,8100.0,25.9475,26.0345,25.9378,26.0055,8100.0
2012-02-13 10:10:00,26.88,26.88,26.81,26.83,13500.0,25.9862,25.9862,25.9185,25.9378,13500.0
2012-02-13 10:20:00,26.83,26.9,26.82,26.86,42000.0,25.9378,26.0055,25.9282,25.9668,42000.0
2012-02-13 10:30:00,26.86,26.89,26.83,26.85,21900.0,25.9668,25.9958,25.9378,25.9572,21900.0
2012-02-13 10:40:00,26.85,26.87,26.82,26.82,4800.0,25.9572,25.9765,25.9282,25.9282,4800.0
2012-02-13 10:50:00,26.82,26.87,26.82,26.86,8100.0,25.9282,25.9765,25.9282,25.9668,8100.0
2012-02-13 11:00:00,26.87,26.89,26.85,26.89,22800.0,25.9765,25.9958,25.9572,25.9958,22800.0
2012-02-13 11:10:00,26.87,26.9,26.85,26.89,18900.0,25.9765,26.0055,25.9572,25.9958,18900.0
2012-02-13 11:20:00,26.89,26.9,26.88,26.89,17100.0,25.9958,26.0055,25.9862,25.9958,17100.0
2012-02-13 11:30:00,26.9,26.94,26.89,26.92,38400.0,26.0055,26.0442,25.9958,26.0248,38400.0
2012-02-13 11:40:00,26.92,26.97,26.91,26.97,12300.0,26.0248,26.0732,26.0152,26.0732,12300.0
2012-02-13 11:50:00,26.96,26.98,26.94,26.94,13500.0,26.0635,26.0829,26.0442,26.0442,13500.0
2012-02-13 12:00:00,26.95,26.99,26.95,26.95,15300.0,26.0538,26.0925,26.0538,26.0538,15300.0
2012-02-13 12:10:00,26.94,26.96,26.92,26.96,1800.0,26.0442,26.0635,26.0248,26.0635,1800.0
2012-02-13 12:20:00,26.93,26.95,26.93,26.93,6900.0,26.0345,26.0538,26.0345,26.0345,6900.0
2012-02-13 12:30:00,26.9,26.94,26.9,26.93,24000.0,26.0055,26.0442,26.0055,26.0345,24000.0
2012-02-13 12:40:00,26.91,26.93,26.89,26.93,4500.0,26.0152,26.0345,25.9958,26.0345,4500.0
2012-02-13 12:50:00,26.95,26.95,26.94,26.94,1800.0,26.0538,26.0538,26.0442,26.0442,1800.0
2012-02-13 13:00:00,26.94,26.97,26.94,26.97,2700.0,26.0442,26.0732,26.0442,26.0732,2700.0
2012-02-13 13:10:00,26.98,27.01,26.98,26.99,19200.0,26.0829,26.1119,26.0829,26.0925,19200.0
2012-02-13 13:20:00,27.0,27.0,26.98,27.0,900.0,26.1022,26.1022,26.0829,26.1022,900.0
2012-02-13 13:30:00,26.98,27.01,26.97,26.99,3300.0,26.0829,26.1119,26.0732,26.0925,3300.0
2012-02-13 13:40:00,26.99,27.04,26.99,27.03,1500.0,26.0925,26.1409,26.0925,26.1312,1500.0
2012-02-13 13:50:00,27.03,27.03,27.0,27.0,5400.0,26.1312,26.1312,26.1022,26.1022,5400.0
2012-02-13 14:00:00,26.99,27.01,26.98,27.01,5100.0,26.0925,26.1119,26.0829,26.1119,5100.0
2012-02-13 14:10:00,27.03,27.03,27.01,27.02,3600.0,26.1312,26.1312,26.1119,26.1215,3600.0
2012-02-13 14:20:00,27.02,27.02,26.99,26.99,3600.0,26.1215,26.1215,26.0925,26.0925,3600.0
2012-02-13 14:30:00,26.99,27.0,26.99,27.0,2700.0,26.0925,26.1022,26.0925,26.1022,2700.0
2012-02-13 14:40:00,27.0,27.03,27.0,27.0,9900.0,26.1022,26.1312,26.1022,26.1022,9900.0
2012-02-13 14:50:00,27.0,27.03,27.0,27.02,6300.0,26.1022,26.1312,26.1022,26.1215,6300.0
2012-02-13 15:00:00,27.01,27.02,27.0,27.0,9000.0,26.1119,26.1215,26.1022,26.1022,9000.0
2012-02-13 15:10:00,27.0,27.0,26.97,26.98,4500.0,26.1022,26.1022,26.0732,26.0829,4500.0
2012-02-13 15:20:00,26.99,27.0,26.98,27.0,3600.0,26.0925,26.1022,26.0829,26.1022,3600.0
2012-02-13 15:30:00,27.0,27.02,26.99,27.01,46500.0,26.1022,26.1215,26.0925,26.1119,46500.0
2012-02-13 15:40:00,27.01,27.01,26.98,26.99,29700.0,26.1119,26.1119,26.0829,26.0925,29700.0
2012-02-13 15:50:00,26.99,27.02,26.97,27.01,39000.0,26.0925,26.1215,26.0732,26.1119,39000.0
2012-02-14 09:30:00,26.76,26.82,26.73,26.77,36300.0,25.8702,25.9282,25.8412,25.8798,36300.0
2012-02-14 09:40:00,26.77,26.86,26.77,26.81,7200.0,25.8798,25.9668,25.8798,25.9185,7200.0
2012-02-14 09:50:00,26.82,26.85,26.78,26.78,6900.0,25.9282,25.9572,25.8895,25.8895,6900.0
2012-02-14 10:00:00,26.78,26.78,26.73,26.73,6300.0,25.8895,25.8895,25.8412,25.8412,6300.0
2012-02-14 10:10:00,26.71,26.75,26.71,26.75,13800.0,25.8218,25.8605,25.8218,25.8605,13800.0
2012-02-14 10:20:00,26.76,26.77,26.76,26.76,2100.0,25.8702,25.8798,25.8702,25.8702,2100.0
2012-02-14 10:30:00,26.74,26.77,26.72,26.72,8400.0,25.8508,25.8798,25.8315,25.8315,8400.0
2012-02-14 10:40:00,26.71,26.72,26.66,26.71,114600.0,25.8218,25.8315,25.7735,25.8218,114600.0
2012-02-14 10:50:00,26.71,26.71,26.65,26.65,3000.0,25.8218,25.8218,25.7638,25.7638,3000.0
2012-02-14 11:00:00,26.65,26.68,26.63,26.68,3900.0,25.7638,25.7928,25.7445,25.7928,3900.0
2012-02-14 11:10:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-02-14 11:20:00,26.64,26.66,26.64,26.66,600.0,25.7542,25.7735,25.7542,25.7735,600.0
2012-02-14 11:30:00,26.67,26.67,26.63,26.64,3000.0,25.7832,25.7832,25.7445,25.7542,3000.0
2012-02-14 11:40:00,26.64,26.64,26.61,26.62,8100.0,25.7542,25.7542,25.7252,25.7348,8100.0
2012-02-14 11:50:00,26.64,26.65,26.61,26.62,4200.0,25.7542,25.7638,25.7252,25.7348,4200.0
2012-02-14 12:00:00,26.61,26.63,26.6,26.63,1200.0,25.7252,25.7445,25.7155,25.7445,1200.0
2012-02-14 12:10:00,26.63,26.63,26.58,26.6,16500.0,25.7445,25.7445,25.6962,25.7155,16500.0
2012-02-14 12:20:00,26.61,26.61,26.59,26.6,12600.0,25.7252,25.7252,25.7058,25.7155,12600.0
2012-02-14 12:30:00,26.61,26.64,26.61,26.63,5100.0,25.7252,25.7542,25.7252,25.7445,5100.0
2012-02-14 12:40:00,26.63,26.65,26.63,26.65,5700.0,25.7445,25.7638,25.7445,25.7638,5700.0
2012-02-14 12:50:00,26.63,26.63,26.58,26.6,9600.0,25.7445,25.7445,25.6962,25.7155,9600.0
2012-02-14 13:00:00,26.59,26.62,26.58,26.59,20100.0,25.7058,25.7348,25.6962,25.7058,20100.0
2012-02-14 13:10:00,26.58,26.59,26.58,26.58,3900.0,25.6962,25.7058,25.6962,25.6962,3900.0
2012-02-14 13:20:00,26.57,26.58,26.57,26.58,600.0,25.6865,25.6962,25.6865,25.6962,600.0
2012-02-14 13:30:00,26.61,26.61,26.59,26.59,1200.0,25.7252,25.7252,25.7058,25.7058,1200.0
2012-02-14 13:40:00,26.58,26.58,26.58,26.58,900.0,25.6962,25.6962,25.6962,25.6962,900.0
2012-02-14 13:50:00,26.58,26.6,26.58,26.6,1800.0,25.6962,25.7155,25.6962,25.7155,1800.0
2012-02-14 14:00:00,26.6,26.62,26.6,26.6,6000.0,25.7155,25.7348,25.7155,25.7155,6000.0
2012-02-14 14:10:00,26.61,26.61,26.6,26.6,5700.0,25.7252,25.7252,25.7155,25.7155,5700.0
2012-02-14 14:20:00,26.6,26.6,26.54,26.54,1500.0,25.7155,25.7155,25.6575,25.6575,1500.0
2012-02-14 14:30:00,26.54,26.54,26.5,26.52,3000.0,25.6575,25.6575,25.6188,25.6381,3000.0
2012-02-14 14:40:00,26.52,26.52,26.48,26.5,4800.0,25.6381,25.6381,25.5995,25.6188,4800.0
2012-02-14 14:50:00,26.5,26.52,26.5,26.51,6000.0,25.6188,25.6381,25.6188,25.6285,6000.0
2012-02-14 15:00:00,26.51,26.54,26.51,26.54,8100.0,25.6285,25.6575,25.6285,25.6575,8100.0
2012-02-14 15:10:00,26.54,26.54,26.5,26.5,18000.0,25.6575,25.6575,25.6188,25.6188,18000.0
2012-02-14 15:20:00,26.48,26.5,26.47,26.49,21600.0,25.5995,25.6188,25.5898,25.6091,21600.0
2012-02-14 15:30:00,26.47,26.55,26.47,26.55,12300.0,25.5898,25.6671,25.5898,25.6671,12300.0
2012-02-14 15:40:00,26.55,26.55,26.52,26.55,26700.0,25.6671,25.6671,25.6381,25.6671,26700.0
2012-02-14 15:50:00,26.55,26.57,26.54,26.57,98400.0,25.6671,25.6865,25.6575,25.6865,98400.0
2012-02-15 09:30:00,26.73,26.73,26.48,26.48,26400.0,25.8412,25.8412,25.5995,25.5995,26400.0
2012-02-15 09:40:00,26.47,26.5,26.42,26.48,15300.0,25.5898,25.6188,25.5415,25.5995,15300.0
2012-02-15 09:50:00,26.49,26.52,26.43,26.43,14400.0,25.6091,25.6381,25.5511,25.5511,14400.0
2012-02-15 10:00:00,26.44,26.45,26.31,26.31,16800.0,25.5608,25.5705,25.4351,25.4351,16800.0
2012-02-15 10:10:00,26.31,26.34,26.3,26.3,16800.0,25.4351,25.4641,25.4255,25.4255,16800.0
2012-02-15 10:20:00,26.3,26.39,26.3,26.39,3900.0,25.4255,25.5125,25.4255,25.5125,3900.0
2012-02-15 10:30:00,26.41,26.45,26.4,26.42,7500.0,25.5318,25.5705,25.5221,25.5415,7500.0
2012-02-15 10:40:00,26.41,26.52,26.41,26.52,5400.0,25.5318,25.6381,25.5318,25.6381,5400.0
2012-02-15 10:50:00,26.5,26.52,26.48,26.49,31800.0,25.6188,25.6381,25.5995,25.6091,31800.0
2012-02-15 11:00:00,26.47,26.55,26.47,26.55,4200.0,25.5898,25.6671,25.5898,25.6671,4200.0
2012-02-15 11:10:00,26.53,26.56,26.51,26.56,2700.0,25.6478,25.6768,25.6285,25.6768,2700.0
2012-02-15 11:20:00,26.58,26.65,26.58,26.65,3000.0,25.6962,25.7638,25.6962,25.7638,3000.0
2012-02-15 11:30:00,26.65,26.68,26.64,26.68,3600.0,25.7638,25.7928,25.7542,25.7928,3600.0
2012-02-15 11:40:00,26.71,26.76,26.71,26.75,3600.0,25.8218,25.8702,25.8218,25.8605,3600.0
2012-02-15 11:50:00,26.76,26.8,26.74,26.8,2100.0,25.8702,25.9088,25.8508,25.9088,2100.0
2012-02-15 12:00:00,26.78,26.83,26.78,26.81,8700.0,25.8895,25.9378,25.8895,25.9185,8700.0
2012-02-15 12:10:00,26.81,26.85,26.79,26.83,6900.0,25.9185,25.9572,25.8992,25.9378,6900.0
2012-02-15 12:20:00,26.85,26.89,26.85,26.87,5700.0,25.9572,25.9958,25.9572,25.9765,5700.0
2012-02-15 12:30:00,26.84,26.84,26.76,26.77,5100.0,25.9475,25.9475,25.8702,25.8798,5100.0
2012-02-15 12:40:00,26.77,26.79,26.72,26.73,13800.0,25.8798,25.8992,25.8315,25.8412,13800.0
2012-02-15 12:50:00,26.69,26.71,26.63,26.65,5400.0,25.8025,25.8218,25.7445,25.7638,5400.0
2012-02-15 13:00:00,26.62,26.64,26.55,26.63,7200.0,25.7348,25.7542,25.6671,25.7445,7200.0
2012-02-15 13:10:00,26.64,26.65,26.61,26.65,4200.0,25.7542,25.7638,25.7252,25.7638,4200.0
2012-02-15 13:20:00,26.64,26.64,26.61,26.63,3000.0,25.7542,25.7542,25.7252,25.7445,3000.0
2012-02-15 13:30:00,26.64,26.64,26.59,26.62,5400.0,25.7542,25.7542,25.7058,25.7348,5400.0
2012-02-15 13:40:00,26.62,26.62,26.56,26.56,3900.0,25.7348,25.7348,25.6768,25.6768,3900.0
2012-02-15 13:50:00,26.58,26.64,26.57,26.64,5700.0,25.6962,25.7542,25.6865,25.7542,5700.0
2012-02-15 14:00:00,26.66,26.68,26.56,26.59,10800.0,25.7735,25.7928,25.6768,25.7058,10800.0
2012-02-15 14:10:00,26.59,26.59,26.53,26.55,2400.0,25.7058,25.7058,25.6478,25.6671,2400.0
2012-02-15 14:20:00,26.55,26.63,26.55,26.63,9300.0,25.6671,25.7445,25.6671,25.7445,9300.0
2012-02-15 14:30:00,26.62,26.62,26.56,26.56,6000.0,25.7348,25.7348,25.6768,25.6768,6000.0
2012-02-15 14:40:00,26.57,26.58,26.53,26.58,22500.0,25.6865,25.6962,25.6478,25.6962,22500.0
2012-02-15 14:50:00,26.6,26.6,26.53,26.53,3300.0,25.7155,25.7155,25.6478,25.6478,3300.0
2012-02-15 15:00:00,26.52,26.54,26.48,26.5,3600.0,25.6381,25.6575,25.5995,25.6188,3600.0
2012-02-15 15:10:00,26.5,26.52,26.47,26.5,14400.0,25.6188,25.6381,25.5898,25.6188,14400.0
2012-02-15 15:20:00,26.5,26.5,26.46,26.48,3300.0,25.6188,25.6188,25.5801,25.5995,3300.0
2012-02-15 15:30:00,26.47,26.47,26.42,26.47,4800.0,25.5898,25.5898,25.5415,25.5898,4800.0
2012-02-15 15:40:00,26.48,26.54,26.48,26.52,11400.0,25.5995,25.6575,25.5995,25.6381,11400.0
2012-02-15 15:50:00,26.51,26.51,26.46,26.49,9900.0,25.6285,25.6285,25.5801,25.6091,9900.0
2012-02-16 09:30:00,26.5,26.67,26.5,26.61,6900.0,25.6188,25.7832,25.6188,25.7252,6900.0
2012-02-16 09:40:00,26.63,26.68,26.62,26.68,5100.0,25.7445,25.7928,25.7348,25.7928,5100.0
2012-02-16 09:50:00,26.55,26.62,26.5,26.62,12600.0,25.6671,25.7348,25.6188,25.7348,12600.0
2012-02-16 10:00:00,26.62,26.65,26.6,26.62,30000.0,25.7348,25.7638,25.7155,25.7348,30000.0
2012-02-16 10:10:00,26.62,26.66,26.6,26.63,5400.0,25.7348,25.7735,25.7155,25.7445,5400.0
2012-02-16 10:20:00,26.62,26.7,26.62,26.69,4500.0,25.7348,25.8122,25.7348,25.8025,4500.0
2012-02-16 10:30:00,26.7,26.78,26.7,26.78,20100.0,25.8122,25.8895,25.8122,25.8895,20100.0
2012-02-16 10:40:00,26.78,26.81,26.78,26.79,4800.0,25.8895,25.9185,25.8895,25.8992,4800.0
2012-02-16 10:50:00,26.79,26.81,26.73,26.73,18600.0,25.8992,25.9185,25.8412,25.8412,18600.0
2012-02-16 11:00:00,26.75,26.79,26.73,26.75,6600.0,25.8605,25.8992,25.8412,25.8605,6600.0
2012-02-16 11:10:00,26.74,26.77,26.74,26.77,6000.0,25.8508,25.8798,25.8508,25.8798,6000.0
2012-02-16 11:20:00,26.77,26.81,26.77,26.78,5700.0,25.8798,25.9185,25.8798,25.8895,5700.0
2012-02-16 11:30:00,26.81,26.91,26.81,26.9,23100.0,25.9185,26.0152,25.9185,26.0055,23100.0
2012-02-16 11:40:00,26.89,26.89,26.84,26.84,3600.0,25.9958,25.9958,25.9475,25.9475,3600.0
2012-02-16 11:50:00,26.84,26.93,26.84,26.93,8400.0,25.9475,26.0345,25.9475,26.0345,8400.0
2012-02-16 12:00:00,26.93,26.95,26.91,26.93,2400.0,26.0345,26.0538,26.0152,26.0345,2400.0
2012-02-16 12:10:00,26.93,26.94,26.93,26.93,1500.0,26.0345,26.0442,26.0345,26.0345,1500.0
2012-02-16 12:20:00,26.92,26.93,26.92,26.92,1500.0,26.0248,26.0345,26.0248,26.0248,1500.0
2012-02-16 12:30:00,26.92,26.95,26.92,26.95,2100.0,26.0248,26.0538,26.0248,26.0538,2100.0
2012-02-16 12:40:00,26.94,26.95,26.92,26.93,6000.0,26.0442,26.0538,26.0248,26.0345,6000.0
2012-02-16 12:50:00,26.92,26.93,26.91,26.93,2400.0,26.0248,26.0345,26.0152,26.0345,2400.0
2012-02-16 13:00:00,26.93,26.94,26.89,26.92,20400.0,26.0345,26.0442,25.9958,26.0248,20400.0
2012-02-16 13:10:00,26.92,26.95,26.91,26.92,5700.0,26.0248,26.0538,26.0152,26.0248,5700.0
2012-02-16 13:20:00,26.89,26.93,26.89,26.93,900.0,25.9958,26.0345,25.9958,26.0345,900.0
2012-02-16 13:30:00,26.95,26.97,26.94,26.94,9000.0,26.0538,26.0732,26.0442,26.0442,9000.0
2012-02-16 13:40:00,26.92,26.94,26.92,26.94,3000.0,26.0248,26.0442,26.0248,26.0442,3000.0
2012-02-16 13:50:00,26.92,26.95,26.92,26.95,42900.0,26.0248,26.0538,26.0248,26.0538,42900.0
2012-02-16 14:00:00,26.94,26.95,26.93,26.93,5400.0,26.0442,26.0538,26.0345,26.0345,5400.0
2012-02-16 14:10:00,26.93,26.95,26.93,26.95,5100.0,26.0345,26.0538,26.0345,26.0538,5100.0
2012-02-16 14:20:00,26.93,26.96,26.93,26.96,5400.0,26.0345,26.0635,26.0345,26.0635,5400.0
2012-02-16 14:30:00,26.93,26.95,26.9,26.9,5400.0,26.0345,26.0538,26.0055,26.0055,5400.0
2012-02-16 14:40:00,26.91,26.93,26.9,26.91,11700.0,26.0152,26.0345,26.0055,26.0152,11700.0
2012-02-16 14:50:00,26.91,26.91,26.9,26.91,2100.0,26.0152,26.0152,26.0055,26.0152,2100.0
2012-02-16 15:00:00,26.9,26.92,26.88,26.88,10200.0,26.0055,26.0248,25.9862,25.9862,10200.0
2012-02-16 15:10:00,26.88,26.89,26.85,26.87,5100.0,25.9862,25.9958,25.9572,25.9765,5100.0
2012-02-16 15:20:00,26.88,26.9,26.85,26.87,8100.0,25.9862,26.0055,25.9572,25.9765,8100.0
2012-02-16 15:30:00,26.87,26.87,26.85,26.87,6000.0,25.9765,25.9765,25.9572,25.9765,6000.0
2012-02-16 15:40:00,26.86,26.87,26.83,26.86,9000.0,25.9668,25.9765,25.9378,25.9668,9000.0
2012-02-16 15:50:00,26.87,26.9,26.86,26.87,26700.0,25.9765,26.0055,25.9668,25.9765,26700.0
2012-02-17 09:30:00,26.87,26.87,26.59,26.59,138600.0,25.9765,25.9765,25.7058,25.7058,138600.0
2012-02-17 09:40:00,26.58,26.64,26.56,26.63,29100.0,25.6962,25.7542,25.6768,25.7445,29100.0
2012-02-17 09:50:00,26.6,26.6,26.55,26.57,3900.0,25.7155,25.7155,25.6671,25.6865,3900.0
2012-02-17 10:00:00,26.57,26.6,26.55,26.6,33300.0,25.6865,25.7155,25.6671,25.7155,33300.0
2012-02-17 10:10:00,26.57,26.57,26.49,26.5,20100.0,25.6865,25.6865,25.6091,25.6188,20100.0
2012-02-17 10:20:00,26.5,26.5,26.47,26.47,1200.0,25.6188,25.6188,25.5898,25.5898,1200.0
2012-02-17 10:30:00,26.47,26.48,26.42,26.43,6300.0,25.5898,25.5995,25.5415,25.5511,6300.0
2012-02-17 10:40:00,26.42,26.43,26.39,26.41,72000.0,25.5415,25.5511,25.5125,25.5318,72000.0
2012-02-17 10:50:00,26.41,26.41,26.33,26.33,32400.0,25.5318,25.5318,25.4545,25.4545,32400.0
2012-02-17 11:00:00,26.33,26.34,26.31,26.34,2400.0,25.4545,25.4641,25.4351,25.4641,2400.0
2012-02-17 11:10:00,26.29,26.33,26.27,26.33,9300.0,25.4158,25.4545,25.3965,25.4545,9300.0
2012-02-17 11:20:00,26.32,26.32,26.24,26.24,82200.0,25.4448,25.4448,25.3675,25.3675,82200.0
2012-02-17 11:30:00,26.31,26.35,26.31,26.35,17700.0,25.4351,25.4738,25.4351,25.4738,17700.0
2012-02-17 11:40:00,26.37,26.39,26.35,26.38,4800.0,25.4931,25.5125,25.4738,25.5028,4800.0
2012-02-17 11:50:00,26.37,26.42,26.36,26.42,6300.0,25.4931,25.5415,25.4835,25.5415,6300.0
2012-02-17 12:00:00,26.38,26.38,26.38,26.38,3300.0,25.5028,25.5028,25.5028,25.5028,3300.0
2012-02-17 12:10:00,26.4,26.4,26.39,26.4,4200.0,25.5221,25.5221,25.5125,25.5221,4200.0
2012-02-17 12:20:00,26.42,26.42,26.39,26.41,12600.0,25.5415,25.5415,25.5125,25.5318,12600.0
2012-02-17 12:30:00,26.42,26.45,26.41,26.45,5700.0,25.5415,25.5705,25.5318,25.5705,5700.0
2012-02-17 12:40:00,26.45,26.45,26.44,26.44,6000.0,25.5705,25.5705,25.5608,25.5608,6000.0
2012-02-17 12:50:00,26.44,26.46,26.44,26.44,5100.0,25.5608,25.5801,25.5608,25.5608,5100.0
2012-02-17 13:00:00,26.44,26.44,26.43,26.44,1800.0,25.5608,25.5608,25.5511,25.5608,1800.0
2012-02-17 13:10:00,26.44,26.45,26.42,26.45,6000.0,25.5608,25.5705,25.5415,25.5705,6000.0
2012-02-17 13:20:00,26.45,26.45,26.45,26.45,0.0,25.5705,25.5705,25.5705,25.5705,0.0
2012-02-17 13:30:00,26.44,26.45,26.44,26.44,1800.0,25.5608,25.5705,25.5608,25.5608,1800.0
2012-02-17 13:40:00,26.44,26.45,26.42,26.43,13800.0,25.5608,25.5705,25.5415,25.5511,13800.0
2012-02-17 13:50:00,26.42,26.42,26.39,26.4,23400.0,25.5415,25.5415,25.5125,25.5221,23400.0
2012-02-17 14:00:00,26.4,26.4,26.39,26.39,1500.0,25.5221,25.5221,25.5125,25.5125,1500.0
2012-02-17 14:10:00,26.38,26.39,26.37,26.37,6900.0,25.5028,25.5125,25.4931,25.4931,6900.0
2012-02-17 14:20:00,26.36,26.36,26.34,26.34,4200.0,25.4835,25.4835,25.4641,25.4641,4200.0
2012-02-17 14:30:00,26.35,26.35,26.34,26.34,600.0,25.4738,25.4738,25.4641,25.4641,600.0
2012-02-17 14:40:00,26.33,26.34,26.29,26.3,46500.0,25.4545,25.4641,25.4158,25.4255,46500.0
2012-02-17 14:50:00,26.3,26.31,26.29,26.29,33300.0,25.4255,25.4351,25.4158,25.4158,33300.0
2012-02-17 15:00:00,26.28,26.28,26.25,26.26,32700.0,25.4061,25.4061,25.3771,25.3868,32700.0
2012-02-17 15:10:00,26.25,26.25,26.24,26.24,10500.0,25.3771,25.3771,25.3675,25.3675,10500.0
2012-02-17 15:20:00,26.25,26.25,26.24,26.24,7800.0,25.3771,25.3771,25.3675,25.3675,7800.0
2012-02-17 15:30:00,26.24,26.25,26.22,26.23,25500.0,25.3675,25.3771,25.3481,25.3578,25500.0
2012-02-17 15:40:00,26.22,26.24,26.22,26.24,21000.0,25.3481,25.3675,25.3481,25.3675,21000.0
2012-02-17 15:50:00,26.23,26.24,26.21,26.22,50400.0,25.3578,25.3675,25.3385,25.3481,50400.0
2012-02-21 09:30:00,26.24,26.33,26.24,26.27,20100.0,25.3675,25.4545,25.3675,25.3965,20100.0
2012-02-21 09:40:00,26.27,26.28,25.98,25.98,133800.0,25.3965,25.4061,25.1161,25.1161,133800.0
2012-02-21 09:50:00,25.98,26.01,25.83,25.84,56400.0,25.1161,25.1451,24.9711,24.9808,56400.0
2012-02-21 10:00:00,25.86,25.94,25.85,25.92,11100.0,25.0001,25.0774,24.9904,25.0581,11100.0
2012-02-21 10:10:00,25.91,25.96,25.91,25.91,8100.0,25.0484,25.0968,25.0484,25.0484,8100.0
2012-02-21 10:20:00,25.86,25.91,25.84,25.9,9000.0,25.0001,25.0484,24.9808,25.0388,9000.0
2012-02-21 10:30:00,25.9,25.95,25.9,25.92,11400.0,25.0388,25.0871,25.0388,25.0581,11400.0
2012-02-21 10:40:00,25.92,25.94,25.92,25.92,40500.0,25.0581,25.0774,25.0581,25.0581,40500.0
2012-02-21 10:50:00,25.91,25.95,25.91,25.95,1800.0,25.0484,25.0871,25.0484,25.0871,1800.0
2012-02-21 11:00:00,25.94,25.98,25.94,25.98,1500.0,25.0774,25.1161,25.0774,25.1161,1500.0
2012-02-21 11:10:00,25.99,25.99,25.95,25.95,1200.0,25.1258,25.1258,25.0871,25.0871,1200.0
2012-02-21 11:20:00,25.95,25.97,25.94,25.94,8400.0,25.0871,25.1064,25.0774,25.0774,8400.0
2012-02-21 11:30:00,25.93,25.94,25.87,25.87,28500.0,25.0678,25.0774,25.0098,25.0098,28500.0
2012-02-21 11:40:00,25.88,25.88,25.87,25.87,171900.0,25.0194,25.0194,25.0098,25.0098,171900.0
2012-02-21 11:50:00,25.88,25.89,25.85,25.85,9600.0,25.0194,25.0291,24.9904,24.9904,9600.0
2012-02-21 12:00:00,25.87,25.92,25.87,25.89,16800.0,25.0098,25.0581,25.0098,25.0291,16800.0
2012-02-21 12:10:00,25.89,25.89,25.81,25.81,3600.0,25.0291,25.0291,24.9518,24.9518,3600.0
2012-02-21 12:20:00,25.83,25.84,25.82,25.84,30300.0,24.9711,24.9808,24.9614,24.9808,30300.0
2012-02-21 12:30:00,25.84,25.86,25.84,25.85,3000.0,24.9808,25.0001,24.9808,24.9904,3000.0
2012-02-21 12:40:00,25.84,25.88,25.84,25.87,12000.0,24.9808,25.0194,24.9808,25.0098,12000.0
2012-02-21 12:50:00,25.86,25.88,25.86,25.87,11400.0,25.0001,25.0194,25.0001,25.0098,11400.0
2012-02-21 13:00:00,25.85,25.86,25.85,25.86,18000.0,24.9904,25.0001,24.9904,25.0001,18000.0
2012-02-21 13:10:00,25.86,25.87,25.85,25.85,8400.0,25.0001,25.0098,24.9904,24.9904,8400.0
2012-02-21 13:20:00,25.84,25.86,25.84,25.86,6600.0,24.9808,25.0001,24.9808,25.0001,6600.0
2012-02-21 13:30:00,25.86,25.89,25.86,25.87,6900.0,25.0001,25.0291,25.0001,25.0098,6900.0
2012-02-21 13:40:00,25.86,25.86,25.81,25.81,1500.0,25.0001,25.0001,24.9518,24.9518,1500.0
2012-02-21 13:50:00,25.78,25.78,25.74,25.76,36000.0,24.9228,24.9228,24.8841,24.9034,36000.0
2012-02-21 14:00:00,25.76,25.78,25.76,25.76,4200.0,24.9034,24.9228,24.9034,24.9034,4200.0
2012-02-21 14:10:00,25.75,25.75,25.67,25.71,30300.0,24.8938,24.8938,24.8164,24.8551,30300.0
2012-02-21 14:20:00,25.71,25.72,25.69,25.72,5100.0,24.8551,24.8647,24.8357,24.8647,5100.0
2012-02-21 14:30:00,25.72,25.72,25.65,25.65,9600.0,24.8647,24.8647,24.7971,24.7971,9600.0
2012-02-21 14:40:00,25.63,25.63,25.59,25.61,24600.0,24.7777,24.7777,24.7391,24.7584,24600.0
2012-02-21 14:50:00,25.61,25.61,25.56,25.57,11400.0,24.7584,24.7584,24.7101,24.7197,11400.0
2012-02-21 15:00:00,25.57,25.61,25.56,25.61,12900.0,24.7197,24.7584,24.7101,24.7584,12900.0
2012-02-21 15:10:00,25.6,25.62,25.58,25.58,13200.0,24.7487,24.7681,24.7294,24.7294,13200.0
2012-02-21 15:20:00,25.59,25.61,25.57,25.6,16200.0,24.7391,24.7584,24.7197,24.7487,16200.0
2012-02-21 15:30:00,25.6,25.61,25.57,25.61,9300.0,24.7487,24.7584,24.7197,24.7584,9300.0
2012-02-21 15:40:00,25.61,25.67,25.6,25.66,43500.0,24.7584,24.8164,24.7487,24.8067,43500.0
2012-02-21 15:50:00,25.67,25.67,25.63,25.63,172800.0,24.8164,24.8164,24.7777,24.7777,172800.0
2012-02-22 09:30:00,25.65,25.65,25.34,25.35,42000.0,24.7971,24.7971,24.4974,24.5071,42000.0
2012-02-22 09:40:00,25.34,25.44,25.33,25.43,31800.0,24.4974,24.5941,24.4877,24.5844,31800.0
2012-02-22 09:50:00,25.43,25.43,25.33,25.33,28200.0,24.5844,24.5844,24.4877,24.4877,28200.0
2012-02-22 10:00:00,25.34,25.35,25.27,25.34,60300.0,24.4974,24.5071,24.4297,24.4974,60300.0
2012-02-22 10:10:00,25.34,25.43,25.34,25.38,99900.0,24.4974,24.5844,24.4974,24.5361,99900.0
2012-02-22 10:20:00,25.35,25.44,25.35,25.42,17100.0,24.5071,24.5941,24.5071,24.5747,17100.0
2012-02-22 10:30:00,25.42,25.42,25.35,25.35,54000.0,24.5747,24.5747,24.5071,24.5071,54000.0
2012-02-22 10:40:00,25.34,25.42,25.33,25.41,41400.0,24.4974,24.5747,24.4877,24.5651,41400.0
2012-02-22 10:50:00,25.42,25.43,25.36,25.39,16200.0,24.5747,24.5844,24.5167,24.5457,16200.0
2012-02-22 11:00:00,25.39,25.48,25.39,25.47,13800.0,24.5457,24.6327,24.5457,24.6231,13800.0
2012-02-22 11:10:00,25.47,25.48,25.44,25.45,14400.0,24.6231,24.6327,24.5941,24.6037,14400.0
2012-02-22 11:20:00,25.46,25.55,25.46,25.52,7200.0,24.6134,24.7004,24.6134,24.6714,7200.0
2012-02-22 11:30:00,25.51,25.51,25.45,25.45,40200.0,24.6617,24.6617,24.6037,24.6037,40200.0
2012-02-22 11:40:00,25.45,25.45,25.42,25.43,5700.0,24.6037,24.6037,24.5747,24.5844,5700.0
2012-02-22 11:50:00,25.43,25.45,25.42,25.44,10500.0,24.5844,24.6037,24.5747,24.5941,10500.0
2012-02-22 12:00:00,25.43,25.45,25.39,25.39,11700.0,24.5844,24.6037,24.5457,24.5457,11700.0
2012-02-22 12:10:00,25.39,25.4,25.39,25.39,10500.0,24.5457,24.5554,24.5457,24.5457,10500.0
2012-02-22 12:20:00,25.4,25.45,25.4,25.45,10500.0,24.5554,24.6037,24.5554,24.6037,10500.0
2012-02-22 12:30:00,25.44,25.45,25.43,25.44,2100.0,24.5941,24.6037,24.5844,24.5941,2100.0
2012-02-22 12:40:00,25.44,25.44,25.42,25.44,3300.0,24.5941,24.5941,24.5747,24.5941,3300.0
2012-02-22 12:50:00,25.44,25.45,25.43,25.45,4800.0,24.5941,24.6037,24.5844,24.6037,4800.0
2012-02-22 13:00:00,25.44,25.48,25.42,25.48,63900.0,24.5941,24.6327,24.5747,24.6327,63900.0
2012-02-22 13:10:00,25.48,25.49,25.48,25.48,3600.0,24.6327,24.6424,24.6327,24.6327,3600.0
2012-02-22 13:20:00,25.47,25.5,25.47,25.5,6300.0,24.6231,24.6521,24.6231,24.6521,6300.0
2012-02-22 13:30:00,25.51,25.51,25.5,25.51,4800.0,24.6617,24.6617,24.6521,24.6617,4800.0
2012-02-22 13:40:00,25.53,25.53,25.53,25.53,3600.0,24.6811,24.6811,24.6811,24.6811,3600.0
2012-02-22 13:50:00,25.55,25.58,25.55,25.58,5400.0,24.7004,24.7294,24.7004,24.7294,5400.0
2012-02-22 14:00:00,25.58,25.59,25.56,25.58,5700.0,24.7294,24.7391,24.7101,24.7294,5700.0
2012-02-22 14:10:00,25.59,25.61,25.59,25.61,8400.0,24.7391,24.7584,24.7391,24.7584,8400.0
2012-02-22 14:20:00,25.6,25.6,25.54,25.55,16200.0,24.7487,24.7487,24.6907,24.7004,16200.0
2012-02-22 14:30:00,25.56,25.57,25.55,25.56,6000.0,24.7101,24.7197,24.7004,24.7101,6000.0
2012-02-22 14:40:00,25.56,25.58,25.54,25.56,24600.0,24.7101,24.7294,24.6907,24.7101,24600.0
2012-02-22 14:50:00,25.56,25.6,25.56,25.57,33900.0,24.7101,24.7487,24.7101,24.7197,33900.0
2012-02-22 15:00:00,25.54,25.58,25.53,25.57,8100.0,24.6907,24.7294,24.6811,24.7197,8100.0
2012-02-22 15:10:00,25.57,25.6,25.56,25.57,8100.0,24.7197,24.7487,24.7101,24.7197,8100.0
2012-02-22 15:20:00,25.56,25.58,25.52,25.53,34800.0,24.7101,24.7294,24.6714,24.6811,34800.0
2012-02-22 15:30:00,25.53,25.57,25.52,25.57,13800.0,24.6811,24.7197,24.6714,24.7197,13800.0
2012-02-22 15:40:00,25.56,25.59,25.51,25.51,18300.0,24.7101,24.7391,24.6617,24.6617,18300.0
2012-02-22 15:50:00,25.51,25.53,25.5,25.51,33000.0,24.6617,24.6811,24.6521,24.6617,33000.0
2012-02-23 09:30:00,25.68,25.68,25.61,25.63,26400.0,24.8261,24.8261,24.7584,24.7777,26400.0
2012-02-23 09:40:00,25.64,25.65,25.63,25.63,76800.0,24.7874,24.7971,24.7777,24.7777,76800.0
2012-02-23 09:50:00,25.64,25.78,25.64,25.74,12900.0,24.7874,24.9228,24.7874,24.8841,12900.0
2012-02-23 10:00:00,25.77,25.81,25.77,25.78,3000.0,24.9131,24.9518,24.9131,24.9228,3000.0
2012-02-23 10:10:00,25.84,25.85,25.82,25.85,55800.0,24.9808,24.9904,24.9614,24.9904,55800.0
2012-02-23 10:20:00,25.83,25.84,25.8,25.83,36900.0,24.9711,24.9808,24.9421,24.9711,36900.0
2012-02-23 10:30:00,25.84,25.87,25.84,25.87,3600.0,24.9808,25.0098,24.9808,25.0098,3600.0
2012-02-23 10:40:00,25.88,25.91,25.86,25.88,7800.0,25.0194,25.0484,25.0001,25.0194,7800.0
2012-02-23 10:50:00,25.9,25.98,25.9,25.98,5700.0,25.0388,25.1161,25.0388,25.1161,5700.0
2012-02-23 11:00:00,26.03,26.06,26.03,26.05,125700.0,25.1644,25.1934,25.1644,25.1838,125700.0
2012-02-23 11:10:00,26.06,26.17,26.06,26.1,24000.0,25.1934,25.2998,25.1934,25.2321,24000.0
2012-02-23 11:20:00,26.1,26.13,26.09,26.13,37800.0,25.2321,25.2611,25.2224,25.2611,37800.0
2012-02-23 11:30:00,26.14,26.14,26.1,26.1,7500.0,25.2708,25.2708,25.2321,25.2321,7500.0
2012-02-23 11:40:00,26.11,26.12,26.1,26.1,10800.0,25.2418,25.2514,25.2321,25.2321,10800.0
2012-02-23 11:50:00,26.09,26.12,26.09,26.09,13800.0,25.2224,25.2514,25.2224,25.2224,13800.0
2012-02-23 12:00:00,26.1,26.1,26.09,26.1,8700.0,25.2321,25.2321,25.2224,25.2321,8700.0
2012-02-23 12:10:00,26.1,26.1,26.08,26.08,5700.0,25.2321,25.2321,25.2128,25.2128,5700.0
2012-02-23 12:20:00,26.08,26.1,26.08,26.1,13200.0,25.2128,25.2321,25.2128,25.2321,13200.0
2012-02-23 12:30:00,26.12,26.16,26.12,26.13,29100.0,25.2514,25.2901,25.2514,25.2611,29100.0
2012-02-23 12:40:00,26.12,26.12,26.06,26.06,4500.0,25.2514,25.2514,25.1934,25.1934,4500.0
2012-02-23 12:50:00,26.06,26.11,26.06,26.11,6600.0,25.1934,25.2418,25.1934,25.2418,6600.0
2012-02-23 13:00:00,26.1,26.1,26.05,26.05,8400.0,25.2321,25.2321,25.1838,25.1838,8400.0
2012-02-23 13:10:00,26.04,26.07,26.03,26.07,6600.0,25.1741,25.2031,25.1644,25.2031,6600.0
2012-02-23 13:20:00,26.08,26.09,26.06,26.07,5400.0,25.2128,25.2224,25.1934,25.2031,5400.0
2012-02-23 13:30:00,26.06,26.06,25.99,26.0,10800.0,25.1934,25.1934,25.1258,25.1354,10800.0
2012-02-23 13:40:00,26.03,26.07,26.02,26.07,5100.0,25.1644,25.2031,25.1548,25.2031,5100.0
2012-02-23 13:50:00,26.07,26.11,26.06,26.11,8100.0,25.2031,25.2418,25.1934,25.2418,8100.0
2012-02-23 14:00:00,26.09,26.09,26.07,26.08,8400.0,25.2224,25.2224,25.2031,25.2128,8400.0
2012-02-23 14:10:00,26.08,26.1,26.08,26.08,7200.0,25.2128,25.2321,25.2128,25.2128,7200.0
2012-02-23 14:20:00,26.09,26.1,26.07,26.1,6900.0,25.2224,25.2321,25.2031,25.2321,6900.0
2012-02-23 14:30:00,26.09,26.1,26.08,26.1,6000.0,25.2224,25.2321,25.2128,25.2321,6000.0
2012-02-23 14:40:00,26.1,26.1,26.09,26.09,8700.0,25.2321,25.2321,25.2224,25.2224,8700.0
2012-02-23 14:50:00,26.1,26.1,26.08,26.1,4500.0,25.2321,25.2321,25.2128,25.2321,4500.0
2012-02-23 15:00:00,26.09,26.1,26.07,26.1,18600.0,25.2224,25.2321,25.2031,25.2321,18600.0
2012-02-23 15:10:00,26.1,26.17,26.1,26.17,14700.0,25.2321,25.2998,25.2321,25.2998,14700.0
2012-02-23 15:20:00,26.17,26.17,26.14,26.16,44700.0,25.2998,25.2998,25.2708,25.2901,44700.0
2012-02-23 15:30:00,26.15,26.17,26.14,26.16,28200.0,25.2805,25.2998,25.2708,25.2901,28200.0
2012-02-23 15:40:00,26.18,26.19,26.15,26.15,12600.0,25.3095,25.3191,25.2805,25.2805,12600.0
2012-02-23 15:50:00,26.17,26.17,26.13,26.13,34800.0,25.2998,25.2998,25.2611,25.2611,34800.0
2012-02-24 09:30:00,26.18,26.22,26.11,26.12,20700.0,25.3095,25.3481,25.2418,25.2514,20700.0
2012-02-24 09:40:00,26.12,26.12,25.95,26.07,68700.0,25.2514,25.2514,25.0871,25.2031,68700.0
2012-02-24 09:50:00,26.06,26.1,26.06,26.08,30600.0,25.1934,25.2321,25.1934,25.2128,30600.0
2012-02-24 10:00:00,26.06,26.11,26.06,26.11,3900.0,25.1934,25.2418,25.1934,25.2418,3900.0
2012-02-24 10:10:00,26.12,26.12,26.05,26.05,1200.0,25.2514,25.2514,25.1838,25.1838,1200.0
2012-02-24 10:20:00,26.01,26.01,25.98,26.01,2100.0,25.1451,25.1451,25.1161,25.1451,2100.0
2012-02-24 10:30:00,26.03,26.03,26.01,26.02,7500.0,25.1644,25.1644,25.1451,25.1548,7500.0
2012-02-24 10:40:00,26.03,26.06,26.01,26.04,27900.0,25.1644,25.1934,25.1451,25.1741,27900.0
2012-02-24 10:50:00,26.04,26.05,26.01,26.03,19200.0,25.1741,25.1838,25.1451,25.1644,19200.0
2012-02-24 11:00:00,26.03,26.16,26.03,26.14,21000.0,25.1644,25.2901,25.1644,25.2708,21000.0
2012-02-24 11:10:00,26.13,26.16,26.13,26.15,14100.0,25.2611,25.2901,25.2611,25.2805,14100.0
2012-02-24 11:20:00,26.16,26.18,26.15,26.18,6300.0,25.2901,25.3095,25.2805,25.3095,6300.0
2012-02-24 11:30:00,26.19,26.2,26.17,26.17,5100.0,25.3191,25.3288,25.2998,25.2998,5100.0
2012-02-24 11:40:00,26.18,26.18,26.13,26.13,3900.0,25.3095,25.3095,25.2611,25.2611,3900.0
2012-02-24 11:50:00,26.14,26.19,26.14,26.18,47700.0,25.2708,25.3191,25.2708,25.3095,47700.0
2012-02-24 12:00:00,26.16,26.18,26.14,26.16,3900.0,25.2901,25.3095,25.2708,25.2901,3900.0
2012-02-24 12:10:00,26.17,26.19,26.15,26.19,45600.0,25.2998,25.3191,25.2805,25.3191,45600.0
2012-02-24 12:20:00,26.18,26.22,26.18,26.2,43500.0,25.3095,25.3481,25.3095,25.3288,43500.0
2012-02-24 12:30:00,26.2,26.2,26.16,26.16,3300.0,25.3288,25.3288,25.2901,25.2901,3300.0
2012-02-24 12:40:00,26.16,26.2,26.16,26.18,4200.0,25.2901,25.3288,25.2901,25.3095,4200.0
2012-02-24 12:50:00,26.18,26.2,26.18,26.19,3000.0,25.3095,25.3288,25.3095,25.3191,3000.0
2012-02-24 13:00:00,26.19,26.2,26.19,26.19,1800.0,25.3191,25.3288,25.3191,25.3191,1800.0
2012-02-24 13:10:00,26.19,26.22,26.19,26.22,3600.0,25.3191,25.3481,25.3191,25.3481,3600.0
2012-02-24 13:20:00,26.21,26.24,26.2,26.23,543600.0,25.3385,25.3675,25.3288,25.3578,543600.0
2012-02-24 13:30:00,26.21,26.24,26.21,26.24,44400.0,25.3385,25.3675,25.3385,25.3675,44400.0
2012-02-24 13:40:00,26.24,26.25,26.22,26.23,40800.0,25.3675,25.3771,25.3481,25.3578,40800.0
2012-02-24 13:50:00,26.23,26.25,26.22,26.25,5400.0,25.3578,25.3771,25.3481,25.3771,5400.0
2012-02-24 14:00:00,26.27,26.3,26.25,26.28,8700.0,25.3965,25.4255,25.3771,25.4061,8700.0
2012-02-24 14:10:00,26.28,26.28,26.28,26.28,2400.0,25.4061,25.4061,25.4061,25.4061,2400.0
2012-02-24 14:20:00,26.27,26.28,26.25,26.25,3300.0,25.3965,25.4061,25.3771,25.3771,3300.0
2012-02-24 14:30:00,26.24,26.25,26.21,26.25,22200.0,25.3675,25.3771,25.3385,25.3771,22200.0
2012-02-24 14:40:00,26.25,26.25,26.24,26.25,4500.0,25.3771,25.3771,25.3675,25.3771,4500.0
2012-02-24 14:50:00,26.25,26.26,26.23,26.24,5400.0,25.3771,25.3868,25.3578,25.3675,5400.0
2012-02-24 15:00:00,26.24,26.26,26.23,26.24,24000.0,25.3675,25.3868,25.3578,25.3675,24000.0
2012-02-24 15:10:00,26.23,26.26,26.23,26.25,7500.0,25.3578,25.3868,25.3578,25.3771,7500.0
2012-02-24 15:20:00,26.25,26.25,26.22,26.23,12300.0,25.3771,25.3771,25.3481,25.3578,12300.0
2012-02-24 15:30:00,26.23,26.24,26.22,26.23,73500.0,25.3578,25.3675,25.3481,25.3578,73500.0
2012-02-24 15:40:00,26.22,26.24,26.22,26.22,50700.0,25.3481,25.3675,25.3481,25.3481,50700.0
2012-02-24 15:50:00,26.22,26.22,26.17,26.17,16500.0,25.3481,25.3481,25.2998,25.2998,16500.0
2012-02-27 09:30:00,25.9,26.0,25.8,25.8,70500.0,25.0388,25.1354,24.9421,24.9421,70500.0
2012-02-27 09:40:00,25.77,25.77,25.66,25.66,38700.0,24.9131,24.9131,24.8067,24.8067,38700.0
2012-02-27 09:50:00,25.69,25.7,25.67,25.69,44700.0,24.8357,24.8454,24.8164,24.8357,44700.0
2012-02-27 10:00:00,25.72,25.79,25.71,25.79,33600.0,24.8647,24.9324,24.8551,24.9324,33600.0
2012-02-27 10:10:00,25.79,25.87,25.79,25.87,48600.0,24.9324,25.0098,24.9324,25.0098,48600.0
2012-02-27 10:20:00,25.87,25.87,25.78,25.78,9000.0,25.0098,25.0098,24.9228,24.9228,9000.0
2012-02-27 10:30:00,25.78,25.82,25.76,25.82,9600.0,24.9228,24.9614,24.9034,24.9614,9600.0
2012-02-27 10:40:00,25.82,25.94,25.81,25.92,12600.0,24.9614,25.0774,24.9518,25.0581,12600.0
2012-02-27 10:50:00,25.9,25.94,25.9,25.93,12600.0,25.0388,25.0774,25.0388,25.0678,12600.0
2012-02-27 11:00:00,25.93,25.96,25.92,25.94,9300.0,25.0678,25.0968,25.0581,25.0774,9300.0
2012-02-27 11:10:00,25.96,25.99,25.93,25.97,21000.0,25.0968,25.1258,25.0678,25.1064,21000.0
2012-02-27 11:20:00,25.97,26.03,25.97,26.01,17700.0,25.1064,25.1644,25.1064,25.1451,17700.0
2012-02-27 11:30:00,26.01,26.01,25.98,26.0,9900.0,25.1451,25.1451,25.1161,25.1354,9900.0
2012-02-27 11:40:00,26.01,26.02,25.95,25.95,22500.0,25.1451,25.1548,25.0871,25.0871,22500.0
2012-02-27 11:50:00,25.95,25.98,25.94,25.98,11700.0,25.0871,25.1161,25.0774,25.1161,11700.0
2012-02-27 12:00:00,25.99,26.01,25.96,25.96,9600.0,25.1258,25.1451,25.0968,25.0968,9600.0
2012-02-27 12:10:00,25.94,25.95,25.92,25.92,17700.0,25.0774,25.0871,25.0581,25.0581,17700.0
2012-02-27 12:20:00,25.92,25.95,25.91,25.95,7500.0,25.0581,25.0871,25.0484,25.0871,7500.0
2012-02-27 12:30:00,25.94,25.97,25.94,25.96,4800.0,25.0774,25.1064,25.0774,25.0968,4800.0
2012-02-27 12:40:00,25.96,26.0,25.95,26.0,4800.0,25.0968,25.1354,25.0871,25.1354,4800.0
2012-02-27 12:50:00,26.0,26.04,26.0,26.02,40500.0,25.1354,25.1741,25.1354,25.1548,40500.0
2012-02-27 13:00:00,26.0,26.0,25.96,25.96,1800.0,25.1354,25.1354,25.0968,25.0968,1800.0
2012-02-27 13:10:00,25.97,25.98,25.97,25.97,3300.0,25.1064,25.1161,25.1064,25.1064,3300.0
2012-02-27 13:20:00,25.98,26.01,25.98,25.99,14100.0,25.1161,25.1451,25.1161,25.1258,14100.0
2012-02-27 13:30:00,25.98,26.05,25.98,26.05,4500.0,25.1161,25.1838,25.1161,25.1838,4500.0
2012-02-27 13:40:00,26.05,26.06,26.04,26.04,3900.0,25.1838,25.1934,25.1741,25.1741,3900.0
2012-02-27 13:50:00,26.05,26.05,26.0,26.0,2400.0,25.1838,25.1838,25.1354,25.1354,2400.0
2012-02-27 14:00:00,26.01,26.07,26.01,26.07,3300.0,25.1451,25.2031,25.1451,25.2031,3300.0
2012-02-27 14:10:00,26.06,26.06,26.04,26.06,3900.0,25.1934,25.1934,25.1741,25.1934,3900.0
2012-02-27 14:20:00,26.05,26.05,26.03,26.05,2400.0,25.1838,25.1838,25.1644,25.1838,2400.0
2012-02-27 14:30:00,26.04,26.04,26.01,26.01,4500.0,25.1741,25.1741,25.1451,25.1451,4500.0
2012-02-27 14:40:00,26.04,26.05,26.03,26.03,12600.0,25.1741,25.1838,25.1644,25.1644,12600.0
2012-02-27 14:50:00,26.05,26.06,26.05,26.06,8700.0,25.1838,25.1934,25.1838,25.1934,8700.0
2012-02-27 15:00:00,26.08,26.11,26.06,26.06,4500.0,25.2128,25.2418,25.1934,25.1934,4500.0
2012-02-27 15:10:00,26.07,26.08,25.99,26.03,7800.0,25.2031,25.2128,25.1258,25.1644,7800.0
2012-02-27 15:20:00,26.03,26.04,26.0,26.01,6300.0,25.1644,25.1741,25.1354,25.1451,6300.0
2012-02-27 15:30:00,26.02,26.08,26.02,26.06,12600.0,25.1548,25.2128,25.1548,25.1934,12600.0
2012-02-27 15:40:00,26.06,26.07,26.01,26.01,9300.0,25.1934,25.2031,25.1451,25.1451,9300.0
2012-02-27 15:50:00,26.01,26.01,25.98,25.98,16500.0,25.1451,25.1451,25.1161,25.1161,16500.0
2012-02-28 09:30:00,25.99,25.99,25.77,25.77,4800.0,25.1258,25.1258,24.9131,24.9131,4800.0
2012-02-28 09:40:00,25.88,25.88,25.86,25.87,4800.0,25.0194,25.0194,25.0001,25.0098,4800.0
2012-02-28 09:50:00,25.93,25.93,25.93,25.93,1200.0,25.0678,25.0678,25.0678,25.0678,1200.0
2012-02-28 10:00:00,25.97,25.97,25.9,25.9,4500.0,25.1064,25.1064,25.0388,25.0388,4500.0
2012-02-28 10:10:00,25.89,25.9,25.89,25.9,600.0,25.0291,25.0388,25.0291,25.0388,600.0
2012-02-28 10:20:00,25.9,25.91,25.88,25.9,4800.0,25.0388,25.0484,25.0194,25.0388,4800.0
2012-02-28 10:30:00,25.9,25.97,25.9,25.96,36600.0,25.0388,25.1064,25.0388,25.0968,36600.0
2012-02-28 10:40:00,25.93,25.97,25.93,25.93,2700.0,25.0678,25.1064,25.0678,25.0678,2700.0
2012-02-28 10:50:00,25.93,25.94,25.92,25.94,1500.0,25.0678,25.0774,25.0581,25.0774,1500.0
2012-02-28 11:00:00,25.96,25.97,25.93,25.97,59100.0,25.0968,25.1064,25.0678,25.1064,59100.0
2012-02-28 11:10:00,25.98,25.98,25.95,25.96,38100.0,25.1161,25.1161,25.0871,25.0968,38100.0
2012-02-28 11:20:00,25.97,25.98,25.96,25.96,3900.0,25.1064,25.1161,25.0968,25.0968,3900.0
2012-02-28 11:30:00,25.96,25.96,25.93,25.93,12300.0,25.0968,25.0968,25.0678,25.0678,12300.0
2012-02-28 11:40:00,25.93,25.93,25.91,25.93,6900.0,25.0678,25.0678,25.0484,25.0678,6900.0
2012-02-28 11:50:00,25.91,25.91,25.87,25.89,2700.0,25.0484,25.0484,25.0098,25.0291,2700.0
2012-02-28 12:00:00,25.87,25.9,25.87,25.9,3900.0,25.0098,25.0388,25.0098,25.0388,3900.0
2012-02-28 12:10:00,25.89,25.89,25.87,25.87,6900.0,25.0291,25.0291,25.0098,25.0098,6900.0
2012-02-28 12:20:00,25.88,25.89,25.86,25.88,12600.0,25.0194,25.0291,25.0001,25.0194,12600.0
2012-02-28 12:30:00,25.88,25.89,25.84,25.86,23700.0,25.0194,25.0291,24.9808,25.0001,23700.0
2012-02-28 12:40:00,25.86,25.88,25.85,25.88,9600.0,25.0001,25.0194,24.9904,25.0194,9600.0
2012-02-28 12:50:00,25.87,25.88,25.86,25.86,8700.0,25.0098,25.0194,25.0001,25.0001,8700.0
2012-02-28 13:00:00,25.87,25.89,25.84,25.84,12300.0,25.0098,25.0291,24.9808,24.9808,12300.0
2012-02-28 13:10:00,25.83,25.85,25.82,25.85,6600.0,24.9711,24.9904,24.9614,24.9904,6600.0
2012-02-28 13:20:00,25.85,25.85,25.85,25.85,3900.0,24.9904,24.9904,24.9904,24.9904,3900.0
2012-02-28 13:30:00,25.84,25.85,25.83,25.85,4200.0,24.9808,24.9904,24.9711,24.9904,4200.0
2012-02-28 13:40:00,25.85,25.85,25.79,25.79,6600.0,24.9904,24.9904,24.9324,24.9324,6600.0
2012-02-28 13:50:00,25.76,25.79,25.72,25.75,4500.0,24.9034,24.9324,24.8647,24.8938,4500.0
2012-02-28 14:00:00,25.75,25.79,25.75,25.79,3900.0,24.8938,24.9324,24.8938,24.9324,3900.0
2012-02-28 14:10:00,25.78,25.78,25.74,25.78,21900.0,24.9228,24.9228,24.8841,24.9228,21900.0
2012-02-28 14:20:00,25.8,25.8,25.76,25.76,2400.0,24.9421,24.9421,24.9034,24.9034,2400.0
2012-02-28 14:30:00,25.76,25.83,25.76,25.8,8400.0,24.9034,24.9711,24.9034,24.9421,8400.0
2012-02-28 14:40:00,25.8,25.84,25.8,25.84,3600.0,24.9421,24.9808,24.9421,24.9808,3600.0
2012-02-28 14:50:00,25.84,25.84,25.82,25.82,3300.0,24.9808,24.9808,24.9614,24.9614,3300.0
2012-02-28 15:00:00,25.82,25.84,25.82,25.84,6300.0,24.9614,24.9808,24.9614,24.9808,6300.0
2012-02-28 15:10:00,25.84,25.9,25.83,25.9,8700.0,24.9808,25.0388,24.9711,25.0388,8700.0
2012-02-28 15:20:00,25.9,25.92,25.9,25.91,20400.0,25.0388,25.0581,25.0388,25.0484,20400.0
2012-02-28 15:30:00,25.9,25.9,25.85,25.85,9900.0,25.0388,25.0388,24.9904,24.9904,9900.0
2012-02-28 15:40:00,25.85,25.9,25.85,25.88,9900.0,24.9904,25.0388,24.9904,25.0194,9900.0
2012-02-28 15:50:00,25.88,25.88,25.85,25.86,31800.0,25.0194,25.0194,24.9904,25.0001,31800.0
2012-02-29 09:30:00,25.92,25.99,25.84,25.96,16800.0,25.0581,25.1258,24.9808,25.0968,16800.0
2012-02-29 09:40:00,25.96,25.98,25.96,25.96,1500.0,25.0968,25.1161,25.0968,25.0968,1500.0
2012-02-29 09:50:00,26.0,26.06,25.98,26.06,10200.0,25.1354,25.1934,25.1161,25.1934,10200.0
2012-02-29 10:00:00,26.1,26.1,25.96,26.05,21300.0,25.2321,25.2321,25.0968,25.1838,21300.0
2012-02-29 10:10:00,26.05,26.07,25.99,25.99,37800.0,25.1838,25.2031,25.1258,25.1258,37800.0
2012-02-29 10:20:00,26.02,26.02,26.02,26.02,600.0,25.1548,25.1548,25.1548,25.1548,600.0
2012-02-29 10:30:00,25.96,26.03,25.96,26.03,4500.0,25.0968,25.1644,25.0968,25.1644,4500.0
2012-02-29 10:40:00,25.99,25.99,25.86,25.87,9600.0,25.1258,25.1258,25.0001,25.0098,9600.0
2012-02-29 10:50:00,25.76,25.79,25.68,25.75,9000.0,24.9034,24.9324,24.8261,24.8938,9000.0
2012-02-29 11:00:00,25.75,25.75,25.71,25.71,2100.0,24.8938,24.8938,24.8551,24.8551,2100.0
2012-02-29 11:10:00,25.73,25.74,25.7,25.73,27000.0,24.8744,24.8841,24.8454,24.8744,27000.0
2012-02-29 11:20:00,25.71,25.71,25.67,25.67,1200.0,24.8551,24.8551,24.8164,24.8164,1200.0
2012-02-29 11:30:00,25.67,25.69,25.65,25.67,2400.0,24.8164,24.8357,24.7971,24.8164,2400.0
2012-02-29 11:40:00,25.73,25.73,25.73,25.73,300.0,24.8744,24.8744,24.8744,24.8744,300.0
2012-02-29 11:50:00,25.78,25.78,25.78,25.78,600.0,24.9228,24.9228,24.9228,24.9228,600.0
2012-02-29 12:00:00,25.75,25.75,25.73,25.73,2100.0,24.8938,24.8938,24.8744,24.8744,2100.0
2012-02-29 12:10:00,25.76,25.79,25.76,25.79,1500.0,24.9034,24.9324,24.9034,24.9324,1500.0
2012-02-29 12:20:00,25.78,25.8,25.78,25.8,1800.0,24.9228,24.9421,24.9228,24.9421,1800.0
2012-02-29 12:30:00,25.81,25.82,25.79,25.81,1800.0,24.9518,24.9614,24.9324,24.9518,1800.0
2012-02-29 12:40:00,25.8,25.8,25.77,25.8,2400.0,24.9421,24.9421,24.9131,24.9421,2400.0
2012-02-29 12:50:00,25.8,25.85,25.8,25.85,4200.0,24.9421,24.9904,24.9421,24.9904,4200.0
2012-02-29 13:00:00,25.85,25.9,25.85,25.9,2100.0,24.9904,25.0388,24.9904,25.0388,2100.0
2012-02-29 13:10:00,25.84,25.84,25.81,25.83,2700.0,24.9808,24.9808,24.9518,24.9711,2700.0
2012-02-29 13:20:00,25.83,25.86,25.83,25.83,2700.0,24.9711,25.0001,24.9711,24.9711,2700.0
2012-02-29 13:30:00,25.86,25.86,25.82,25.82,1800.0,25.0001,25.0001,24.9614,24.9614,1800.0
2012-02-29 13:40:00,25.82,25.82,25.82,25.82,0.0,24.9614,24.9614,24.9614,24.9614,0.0
2012-02-29 13:50:00,25.87,25.91,25.87,25.9,2100.0,25.0098,25.0484,25.0098,25.0388,2100.0
2012-02-29 14:00:00,25.9,25.9,25.9,25.9,2100.0,25.0388,25.0388,25.0388,25.0388,2100.0
2012-02-29 14:10:00,25.92,25.92,25.9,25.9,3600.0,25.0581,25.0581,25.0388,25.0388,3600.0
2012-02-29 14:20:00,25.87,25.92,25.87,25.91,5400.0,25.0098,25.0581,25.0098,25.0484,5400.0
2012-02-29 14:30:00,25.91,25.91,25.83,25.86,8700.0,25.0484,25.0484,24.9711,25.0001,8700.0
2012-02-29 14:40:00,25.84,25.86,25.81,25.85,10500.0,24.9808,25.0001,24.9518,24.9904,10500.0
2012-02-29 14:50:00,25.86,25.87,25.82,25.82,10500.0,25.0001,25.0098,24.9614,24.9614,10500.0
2012-02-29 15:00:00,25.81,25.81,25.74,25.8,11100.0,24.9518,24.9518,24.8841,24.9421,11100.0
2012-02-29 15:10:00,25.79,25.8,25.76,25.8,12300.0,24.9324,24.9421,24.9034,24.9421,12300.0
2012-02-29 15:20:00,25.81,25.81,25.75,25.77,7800.0,24.9518,24.9518,24.8938,24.9131,7800.0
2012-02-29 15:30:00,25.75,25.75,25.65,25.65,10500.0,24.8938,24.8938,24.7971,24.7971,10500.0
2012-02-29 15:40:00,25.65,25.73,25.65,25.72,25200.0,24.7971,24.8744,24.7971,24.8647,25200.0
2012-02-29 15:50:00,25.71,25.71,25.63,25.63,55200.0,24.8551,24.8551,24.7777,24.7777,55200.0
2012-03-01 09:30:00,25.71,25.71,25.55,25.55,18600.0,24.8551,24.8551,24.7004,24.7004,18600.0
2012-03-01 09:40:00,25.53,25.55,25.49,25.5,133500.0,24.6811,24.7004,24.6424,24.6521,133500.0
2012-03-01 09:50:00,25.56,25.63,25.56,25.63,2400.0,24.7101,24.7777,24.7101,24.7777,2400.0
2012-03-01 10:00:00,25.6,25.7,25.53,25.7,9900.0,24.7487,24.8454,24.6811,24.8454,9900.0
2012-03-01 10:10:00,25.72,25.73,25.68,25.73,8400.0,24.8647,24.8744,24.8261,24.8744,8400.0
2012-03-01 10:20:00,25.75,25.83,25.75,25.81,3900.0,24.8938,24.9711,24.8938,24.9518,3900.0
2012-03-01 10:30:00,25.82,25.82,25.73,25.78,4800.0,24.9614,24.9614,24.8744,24.9228,4800.0
2012-03-01 10:40:00,25.81,25.82,25.78,25.8,6000.0,24.9518,24.9614,24.9228,24.9421,6000.0
2012-03-01 10:50:00,25.77,25.82,25.75,25.82,22800.0,24.9131,24.9614,24.8938,24.9614,22800.0
2012-03-01 11:00:00,25.82,25.84,25.74,25.74,8700.0,24.9614,24.9808,24.8841,24.8841,8700.0
2012-03-01 11:10:00,25.75,25.75,25.68,25.71,3600.0,24.8938,24.8938,24.8261,24.8551,3600.0
2012-03-01 11:20:00,25.69,25.75,25.69,25.75,1200.0,24.8357,24.8938,24.8357,24.8938,1200.0
2012-03-01 11:30:00,25.73,25.78,25.73,25.75,23700.0,24.8744,24.9228,24.8744,24.8938,23700.0
2012-03-01 11:40:00,25.81,25.82,25.79,25.79,3300.0,24.9518,24.9614,24.9324,24.9324,3300.0
2012-03-01 11:50:00,25.81,25.82,25.8,25.82,2700.0,24.9518,24.9614,24.9421,24.9614,2700.0
2012-03-01 12:00:00,25.84,25.84,25.83,25.83,1800.0,24.9808,24.9808,24.9711,24.9711,1800.0
2012-03-01 12:10:00,25.85,25.86,25.85,25.85,4500.0,24.9904,25.0001,24.9904,24.9904,4500.0
2012-03-01 12:20:00,25.9,25.9,25.85,25.86,39600.0,25.0388,25.0388,24.9904,25.0001,39600.0
2012-03-01 12:30:00,25.85,25.86,25.85,25.86,2700.0,24.9904,25.0001,24.9904,25.0001,2700.0
2012-03-01 12:40:00,25.86,25.86,25.84,25.85,2100.0,25.0001,25.0001,24.9808,24.9904,2100.0
2012-03-01 12:50:00,25.83,25.87,25.83,25.87,3900.0,24.9711,25.0098,24.9711,25.0098,3900.0
2012-03-01 13:00:00,25.86,25.87,25.85,25.86,4500.0,25.0001,25.0098,24.9904,25.0001,4500.0
2012-03-01 13:10:00,25.86,25.86,25.82,25.83,27900.0,25.0001,25.0001,24.9614,24.9711,27900.0
2012-03-01 13:20:00,25.83,25.91,25.83,25.88,7500.0,24.9711,25.0484,24.9711,25.0194,7500.0
2012-03-01 13:30:00,25.9,25.93,25.89,25.93,1800.0,25.0388,25.0678,25.0291,25.0678,1800.0
2012-03-01 13:40:00,25.92,25.92,25.9,25.9,5100.0,25.0581,25.0581,25.0388,25.0388,5100.0
2012-03-01 13:50:00,25.88,25.92,25.88,25.92,15900.0,25.0194,25.0581,25.0194,25.0581,15900.0
2012-03-01 14:00:00,25.92,25.94,25.91,25.94,18300.0,25.0581,25.0774,25.0484,25.0774,18300.0
2012-03-01 14:10:00,25.95,25.96,25.93,25.94,22800.0,25.0871,25.0968,25.0678,25.0774,22800.0
2012-03-01 14:20:00,25.96,25.96,25.93,25.93,4500.0,25.0968,25.0968,25.0678,25.0678,4500.0
2012-03-01 14:30:00,25.93,25.93,25.92,25.92,3600.0,25.0678,25.0678,25.0581,25.0581,3600.0
2012-03-01 14:40:00,25.9,25.91,25.87,25.91,7800.0,25.0388,25.0484,25.0098,25.0484,7800.0
2012-03-01 14:50:00,25.92,25.96,25.9,25.96,15600.0,25.0581,25.0968,25.0388,25.0968,15600.0
2012-03-01 15:00:00,25.98,25.99,25.92,25.92,8100.0,25.1161,25.1258,25.0581,25.0581,8100.0
2012-03-01 15:10:00,25.93,25.96,25.89,25.89,5700.0,25.0678,25.0968,25.0291,25.0291,5700.0
2012-03-01 15:20:00,25.87,25.92,25.86,25.92,21300.0,25.0098,25.0581,25.0001,25.0581,21300.0
2012-03-01 15:30:00,25.91,25.91,25.88,25.88,6600.0,25.0484,25.0484,25.0194,25.0194,6600.0
2012-03-01 15:40:00,25.9,25.94,25.9,25.94,9300.0,25.0388,25.0774,25.0388,25.0774,9300.0
2012-03-01 15:50:00,25.95,25.95,25.87,25.88,21600.0,25.0871,25.0871,25.0098,25.0194,21600.0
2012-03-02 09:30:00,25.84,25.91,25.83,25.83,8700.0,24.9808,25.0484,24.9711,24.9711,8700.0
2012-03-02 09:40:00,25.85,25.9,25.85,25.86,20400.0,24.9904,25.0388,24.9904,25.0001,20400.0
2012-03-02 09:50:00,25.86,25.89,25.85,25.85,1200.0,25.0001,25.0291,24.9904,24.9904,1200.0
2012-03-02 10:00:00,25.83,25.84,25.83,25.84,1500.0,24.9711,24.9808,24.9711,24.9808,1500.0
2012-03-02 10:10:00,25.86,25.94,25.86,25.94,28200.0,25.0001,25.0774,25.0001,25.0774,28200.0
2012-03-02 10:20:00,25.91,25.92,25.91,25.92,900.0,25.0484,25.0581,25.0484,25.0581,900.0
2012-03-02 10:30:00,25.91,25.93,25.89,25.93,1800.0,25.0484,25.0678,25.0291,25.0678,1800.0
2012-03-02 10:40:00,25.94,25.95,25.93,25.93,3600.0,25.0774,25.0871,25.0678,25.0678,3600.0
2012-03-02 10:50:00,25.92,25.98,25.92,25.95,4500.0,25.0581,25.1161,25.0581,25.0871,4500.0
2012-03-02 11:00:00,25.94,25.96,25.94,25.96,1800.0,25.0774,25.0968,25.0774,25.0968,1800.0
2012-03-02 11:10:00,25.95,25.95,25.91,25.94,9600.0,25.0871,25.0871,25.0484,25.0774,9600.0
2012-03-02 11:20:00,25.94,25.94,25.9,25.93,6900.0,25.0774,25.0774,25.0388,25.0678,6900.0
2012-03-02 11:30:00,25.93,25.94,25.92,25.93,9600.0,25.0678,25.0774,25.0581,25.0678,9600.0
2012-03-02 11:40:00,25.92,25.92,25.78,25.81,47100.0,25.0581,25.0581,24.9228,24.9518,47100.0
2012-03-02 11:50:00,25.79,25.8,25.78,25.79,6000.0,24.9324,24.9421,24.9228,24.9324,6000.0
2012-03-02 12:00:00,25.79,25.79,25.75,25.76,4800.0,24.9324,24.9324,24.8938,24.9034,4800.0
2012-03-02 12:10:00,25.77,25.77,25.67,25.67,7800.0,24.9131,24.9131,24.8164,24.8164,7800.0
2012-03-02 12:20:00,25.68,25.68,25.62,25.62,5100.0,24.8261,24.8261,24.7681,24.7681,5100.0
2012-03-02 12:30:00,25.65,25.7,25.64,25.7,8400.0,24.7971,24.8454,24.7874,24.8454,8400.0
2012-03-02 12:40:00,25.71,25.71,25.69,25.7,5400.0,24.8551,24.8551,24.8357,24.8454,5400.0
2012-03-02 12:50:00,25.71,25.72,25.67,25.67,14700.0,24.8551,24.8647,24.8164,24.8164,14700.0
2012-03-02 13:00:00,25.67,25.7,25.65,25.67,24600.0,24.8164,24.8454,24.7971,24.8164,24600.0
2012-03-02 13:10:00,25.67,25.67,25.59,25.59,22800.0,24.8164,24.8164,24.7391,24.7391,22800.0
2012-03-02 13:20:00,25.57,25.58,25.51,25.58,7800.0,24.7197,24.7294,24.6617,24.7294,7800.0
2012-03-02 13:30:00,25.58,25.63,25.58,25.62,15900.0,24.7294,24.7777,24.7294,24.7681,15900.0
2012-03-02 13:40:00,25.62,25.68,25.62,25.63,65400.0,24.7681,24.8261,24.7681,24.7777,65400.0
2012-03-02 13:50:00,25.63,25.68,25.63,25.68,23400.0,24.7777,24.8261,24.7777,24.8261,23400.0
2012-03-02 14:00:00,25.68,25.68,25.65,25.68,6900.0,24.8261,24.8261,24.7971,24.8261,6900.0
2012-03-02 14:10:00,25.68,25.72,25.65,25.72,6000.0,24.8261,24.8647,24.7971,24.8647,6000.0
2012-03-02 14:20:00,25.73,25.73,25.68,25.69,7800.0,24.8744,24.8744,24.8261,24.8357,7800.0
2012-03-02 14:30:00,25.69,25.69,25.64,25.66,6900.0,24.8357,24.8357,24.7874,24.8067,6900.0
2012-03-02 14:40:00,25.66,25.68,25.66,25.67,4200.0,24.8067,24.8261,24.8067,24.8164,4200.0
2012-03-02 14:50:00,25.68,25.7,25.66,25.7,8400.0,24.8261,24.8454,24.8067,24.8454,8400.0
2012-03-02 15:00:00,25.7,25.71,25.65,25.65,8400.0,24.8454,24.8551,24.7971,24.7971,8400.0
2012-03-02 15:10:00,25.64,25.66,25.64,25.66,2400.0,24.7874,24.8067,24.7874,24.8067,2400.0
2012-03-02 15:20:00,25.66,25.72,25.66,25.72,4800.0,24.8067,24.8647,24.8067,24.8647,4800.0
2012-03-02 15:30:00,25.71,25.77,25.71,25.71,9300.0,24.8551,24.9131,24.8551,24.8551,9300.0
2012-03-02 15:40:00,25.7,25.71,25.66,25.68,15300.0,24.8454,24.8551,24.8067,24.8261,15300.0
2012-03-02 15:50:00,25.67,25.69,25.65,25.67,13200.0,24.8164,24.8357,24.7971,24.8164,13200.0
2012-03-05 09:30:00,25.69,25.69,25.55,25.62,51300.0,24.8357,24.8357,24.7004,24.7681,51300.0
2012-03-05 09:40:00,25.63,25.65,25.61,25.61,12900.0,24.7777,24.7971,24.7584,24.7584,12900.0
2012-03-05 09:50:00,25.6,25.6,25.54,25.54,3000.0,24.7487,24.7487,24.6907,24.6907,3000.0
2012-03-05 10:00:00,25.56,25.58,25.52,25.56,15600.0,24.7101,24.7294,24.6714,24.7101,15600.0
2012-03-05 10:10:00,25.55,25.55,25.47,25.47,18000.0,24.7004,24.7004,24.6231,24.6231,18000.0
2012-03-05 10:20:00,25.43,25.43,25.36,25.4,8700.0,24.5844,24.5844,24.5167,24.5554,8700.0
2012-03-05 10:30:00,25.36,25.39,25.35,25.35,10500.0,24.5167,24.5457,24.5071,24.5071,10500.0
2012-03-05 10:40:00,25.39,25.41,25.38,25.41,10200.0,24.5457,24.5651,24.5361,24.5651,10200.0
2012-03-05 10:50:00,25.41,25.43,25.4,25.4,3300.0,24.5651,24.5844,24.5554,24.5554,3300.0
2012-03-05 11:00:00,25.4,25.42,25.37,25.42,16500.0,24.5554,24.5747,24.5264,24.5747,16500.0
2012-03-05 11:10:00,25.39,25.41,25.29,25.32,10800.0,24.5457,24.5651,24.449,24.478,10800.0
2012-03-05 11:20:00,25.33,25.36,25.33,25.36,5700.0,24.4877,24.5167,24.4877,24.5167,5700.0
2012-03-05 11:30:00,25.32,25.34,25.32,25.34,1800.0,24.478,24.4974,24.478,24.4974,1800.0
2012-03-05 11:40:00,25.32,25.36,25.31,25.36,10200.0,24.478,24.5167,24.4684,24.5167,10200.0
2012-03-05 11:50:00,25.37,25.37,25.35,25.35,600.0,24.5264,24.5264,24.5071,24.5071,600.0
2012-03-05 12:00:00,25.33,25.37,25.33,25.35,13500.0,24.4877,24.5264,24.4877,24.5071,13500.0
2012-03-05 12:10:00,25.37,25.38,25.34,25.34,9000.0,24.5264,24.5361,24.4974,24.4974,9000.0
2012-03-05 12:20:00,25.34,25.34,25.26,25.27,3300.0,24.4974,24.4974,24.42,24.4297,3300.0
2012-03-05 12:30:00,25.27,25.27,25.25,25.26,1200.0,24.4297,24.4297,24.4104,24.42,1200.0
2012-03-05 12:40:00,25.27,25.27,25.24,25.24,1500.0,24.4297,24.4297,24.4007,24.4007,1500.0
2012-03-05 12:50:00,25.27,25.28,25.27,25.28,1200.0,24.4297,24.4394,24.4297,24.4394,1200.0
2012-03-05 13:00:00,25.27,25.31,25.27,25.28,3300.0,24.4297,24.4684,24.4297,24.4394,3300.0
2012-03-05 13:10:00,25.3,25.32,25.3,25.31,1800.0,24.4587,24.478,24.4587,24.4684,1800.0
2012-03-05 13:20:00,25.32,25.33,25.31,25.31,2700.0,24.478,24.4877,24.4684,24.4684,2700.0
2012-03-05 13:30:00,25.32,25.32,25.31,25.31,1800.0,24.478,24.478,24.4684,24.4684,1800.0
2012-03-05 13:40:00,25.32,25.32,25.31,25.31,20100.0,24.478,24.478,24.4684,24.4684,20100.0
2012-03-05 13:50:00,25.31,25.31,25.26,25.29,3600.0,24.4684,24.4684,24.42,24.449,3600.0
2012-03-05 14:00:00,25.28,25.29,25.27,25.29,3900.0,24.4394,24.449,24.4297,24.449,3900.0
2012-03-05 14:10:00,25.27,25.3,25.27,25.28,2400.0,24.4297,24.4587,24.4297,24.4394,2400.0
2012-03-05 14:20:00,25.29,25.3,25.26,25.29,2400.0,24.449,24.4587,24.42,24.449,2400.0
2012-03-05 14:30:00,25.28,25.3,25.27,25.29,8400.0,24.4394,24.4587,24.4297,24.449,8400.0
2012-03-05 14:40:00,25.3,25.33,25.3,25.32,6600.0,24.4587,24.4877,24.4587,24.478,6600.0
2012-03-05 14:50:00,25.32,25.4,25.31,25.4,47100.0,24.478,24.5554,24.4684,24.5554,47100.0
2012-03-05 15:00:00,25.41,25.41,25.4,25.4,66300.0,24.5651,24.5651,24.5554,24.5554,66300.0
2012-03-05 15:10:00,25.42,25.43,25.4,25.42,265500.0,24.5747,24.5844,24.5554,24.5747,265500.0
2012-03-05 15:20:00,25.44,25.44,25.4,25.4,43200.0,24.5941,24.5941,24.5554,24.5554,43200.0
2012-03-05 15:30:00,25.41,25.42,25.4,25.41,167400.0,24.5651,24.5747,24.5554,24.5651,167400.0
2012-03-05 15:40:00,25.41,25.42,25.39,25.4,90900.0,24.5651,24.5747,24.5457,24.5554,90900.0
2012-03-05 15:50:00,25.4,25.41,25.37,25.4,128100.0,24.5554,24.5651,24.5264,24.5554,128100.0
2012-03-06 09:30:00,25.13,25.16,25.0,25.0,52200.0,24.2944,24.3234,24.1687,24.1687,52200.0
2012-03-06 09:40:00,25.0,25.0,24.92,24.96,22800.0,24.1687,24.1687,24.0914,24.13,22800.0
2012-03-06 09:50:00,24.97,25.0,24.91,24.91,10200.0,24.1397,24.1687,24.0817,24.0817,10200.0
2012-03-06 10:00:00,24.9,24.96,24.85,24.85,11400.0,24.072,24.13,24.0237,24.0237,11400.0
2012-03-06 10:10:00,24.83,24.84,24.78,24.79,47700.0,24.0043,24.014,23.956,23.9657,47700.0
2012-03-06 10:20:00,24.76,24.82,24.74,24.82,23100.0,23.9367,23.9947,23.9173,23.9947,23100.0
2012-03-06 10:30:00,24.82,24.84,24.82,24.84,10500.0,23.9947,24.014,23.9947,24.014,10500.0
2012-03-06 10:40:00,24.84,24.84,24.8,24.8,5400.0,24.014,24.014,23.9753,23.9753,5400.0
2012-03-06 10:50:00,24.8,24.82,24.78,24.81,9600.0,23.9753,23.9947,23.956,23.985,9600.0
2012-03-06 11:00:00,24.79,24.86,24.79,24.86,5100.0,23.9657,24.0333,23.9657,24.0333,5100.0
2012-03-06 11:10:00,24.84,24.84,24.77,24.79,3600.0,24.014,24.014,23.9463,23.9657,3600.0
2012-03-06 11:20:00,24.77,24.78,24.76,24.78,2700.0,23.9463,23.956,23.9367,23.956,2700.0
2012-03-06 11:30:00,24.79,24.79,24.74,24.75,14400.0,23.9657,23.9657,23.9173,23.927,14400.0
2012-03-06 11:40:00,24.74,24.76,24.7,24.7,36300.0,23.9173,23.9367,23.8787,23.8787,36300.0
2012-03-06 11:50:00,24.7,24.7,24.64,24.66,231900.0,23.8787,23.8787,23.8207,23.84,231900.0
2012-03-06 12:00:00,24.67,24.68,24.65,24.65,42900.0,23.8497,23.8593,23.8303,23.8303,42900.0
2012-03-06 12:10:00,24.65,24.65,24.61,24.62,5100.0,23.8303,23.8303,23.7917,23.8013,5100.0
2012-03-06 12:20:00,24.64,24.66,24.62,24.62,16500.0,23.8207,23.84,23.8013,23.8013,16500.0
2012-03-06 12:30:00,24.63,24.69,24.63,24.69,33900.0,23.811,23.869,23.811,23.869,33900.0
2012-03-06 12:40:00,24.67,24.69,24.66,24.68,4500.0,23.8497,23.869,23.84,23.8593,4500.0
2012-03-06 12:50:00,24.69,24.69,24.67,24.68,6000.0,23.869,23.869,23.8497,23.8593,6000.0
2012-03-06 13:00:00,24.67,24.71,24.67,24.7,38400.0,23.8497,23.8883,23.8497,23.8787,38400.0
2012-03-06 13:10:00,24.68,24.69,24.68,24.69,1800.0,23.8593,23.869,23.8593,23.869,1800.0
2012-03-06 13:20:00,24.69,24.69,24.66,24.67,32400.0,23.869,23.869,23.84,23.8497,32400.0
2012-03-06 13:30:00,24.67,24.7,24.67,24.7,9900.0,23.8497,23.8787,23.8497,23.8787,9900.0
2012-03-06 13:40:00,24.71,24.75,24.69,24.74,10800.0,23.8883,23.927,23.869,23.9173,10800.0
2012-03-06 13:50:00,24.76,24.76,24.73,24.73,4200.0,23.9367,23.9367,23.9077,23.9077,4200.0
2012-03-06 14:00:00,24.72,24.72,24.68,24.69,9900.0,23.898,23.898,23.8593,23.869,9900.0
2012-03-06 14:10:00,24.69,24.73,24.69,24.7,20700.0,23.869,23.9077,23.869,23.8787,20700.0
2012-03-06 14:20:00,24.71,24.71,24.68,24.69,4500.0,23.8883,23.8883,23.8593,23.869,4500.0
2012-03-06 14:30:00,24.68,24.69,24.64,24.66,25200.0,23.8593,23.869,23.8207,23.84,25200.0
2012-03-06 14:40:00,24.66,24.7,24.66,24.7,13500.0,23.84,23.8787,23.84,23.8787,13500.0
2012-03-06 14:50:00,24.7,24.7,24.69,24.7,3900.0,23.8787,23.8787,23.869,23.8787,3900.0
2012-03-06 15:00:00,24.69,24.74,24.69,24.74,2100.0,23.869,23.9173,23.869,23.9173,2100.0
2012-03-06 15:10:00,24.74,24.8,24.74,24.8,6300.0,23.9173,23.9753,23.9173,23.9753,6300.0
2012-03-06 15:20:00,24.79,24.79,24.76,24.78,5700.0,23.9657,23.9657,23.9367,23.956,5700.0
2012-03-06 15:30:00,24.79,24.79,24.75,24.78,6600.0,23.9657,23.9657,23.927,23.956,6600.0
2012-03-06 15:40:00,24.78,24.81,24.78,24.8,24300.0,23.956,23.985,23.956,23.9753,24300.0
2012-03-06 15:50:00,24.81,24.83,24.79,24.8,144600.0,23.985,24.0043,23.9657,23.9753,144600.0
2012-03-07 09:30:00,24.86,24.98,24.86,24.9,15000.0,24.0333,24.1494,24.0333,24.072,15000.0
2012-03-07 09:40:00,24.88,24.91,24.85,24.85,7500.0,24.0527,24.0817,24.0237,24.0237,7500.0
2012-03-07 09:50:00,24.86,24.99,24.86,24.99,31500.0,24.0333,24.159,24.0333,24.159,31500.0
2012-03-07 10:00:00,24.97,24.97,24.92,24.92,9300.0,24.1397,24.1397,24.0914,24.0914,9300.0
2012-03-07 10:10:00,24.92,24.94,24.92,24.94,2100.0,24.0914,24.1107,24.0914,24.1107,2100.0
2012-03-07 10:20:00,24.93,24.93,24.84,24.88,7500.0,24.101,24.101,24.014,24.0527,7500.0
2012-03-07 10:30:00,24.9,24.93,24.89,24.89,3600.0,24.072,24.101,24.0623,24.0623,3600.0
2012-03-07 10:40:00,24.84,24.88,24.84,24.85,4500.0,24.014,24.0527,24.014,24.0237,4500.0
2012-03-07 10:50:00,24.88,24.88,24.87,24.87,1500.0,24.0527,24.0527,24.043,24.043,1500.0
2012-03-07 11:00:00,24.86,24.9,24.86,24.9,311700.0,24.0333,24.072,24.0333,24.072,311700.0
2012-03-07 11:10:00,24.9,24.9,24.9,24.9,900.0,24.072,24.072,24.072,24.072,900.0
2012-03-07 11:20:00,24.9,24.92,24.89,24.91,5100.0,24.072,24.0914,24.0623,24.0817,5100.0
2012-03-07 11:30:00,24.91,24.92,24.86,24.87,4500.0,24.0817,24.0914,24.0333,24.043,4500.0
2012-03-07 11:40:00,24.87,24.87,24.85,24.85,1500.0,24.043,24.043,24.0237,24.0237,1500.0
2012-03-07 11:50:00,24.86,24.87,24.84,24.87,3600.0,24.0333,24.043,24.014,24.043,3600.0
2012-03-07 12:00:00,24.87,24.93,24.87,24.93,10500.0,24.043,24.101,24.043,24.101,10500.0
2012-03-07 12:10:00,24.93,24.96,24.93,24.95,55200.0,24.101,24.13,24.101,24.1204,55200.0
2012-03-07 12:20:00,24.95,24.99,24.95,24.99,3900.0,24.1204,24.159,24.1204,24.159,3900.0
2012-03-07 12:30:00,25.0,25.0,24.98,24.99,1200.0,24.1687,24.1687,24.1494,24.159,1200.0
2012-03-07 12:40:00,24.98,25.01,24.98,25.01,3000.0,24.1494,24.1784,24.1494,24.1784,3000.0
2012-03-07 12:50:00,25.01,25.03,25.01,25.03,1200.0,24.1784,24.1977,24.1784,24.1977,1200.0
2012-03-07 13:00:00,25.02,25.02,24.99,25.01,11700.0,24.188,24.188,24.159,24.1784,11700.0
2012-03-07 13:10:00,25.0,25.03,24.99,25.0,18900.0,24.1687,24.1977,24.159,24.1687,18900.0
2012-03-07 13:20:00,25.0,25.0,24.99,24.99,1500.0,24.1687,24.1687,24.159,24.159,1500.0
2012-03-07 13:30:00,24.99,25.02,24.98,25.02,6900.0,24.159,24.188,24.1494,24.188,6900.0
2012-03-07 13:40:00,24.98,24.99,24.98,24.99,2100.0,24.1494,24.159,24.1494,24.159,2100.0
2012-03-07 13:50:00,24.99,25.0,24.99,25.0,2700.0,24.159,24.1687,24.159,24.1687,2700.0
2012-03-07 14:00:00,25.0,25.04,25.0,25.03,3900.0,24.1687,24.2074,24.1687,24.1977,3900.0
2012-03-07 14:10:00,25.02,25.05,25.02,25.03,3600.0,24.188,24.217,24.188,24.1977,3600.0
2012-03-07 14:20:00,25.02,25.02,25.02,25.02,1200.0,24.188,24.188,24.188,24.188,1200.0
2012-03-07 14:30:00,25.02,25.02,24.97,24.98,3600.0,24.188,24.188,24.1397,24.1494,3600.0
2012-03-07 14:40:00,24.98,25.01,24.98,24.99,12300.0,24.1494,24.1784,24.1494,24.159,12300.0
2012-03-07 14:50:00,25.0,25.03,25.0,25.03,3000.0,24.1687,24.1977,24.1687,24.1977,3000.0
2012-03-07 15:00:00,25.02,25.03,25.01,25.01,5700.0,24.188,24.1977,24.1784,24.1784,5700.0
2012-03-07 15:10:00,24.98,25.01,24.98,25.01,6300.0,24.1494,24.1784,24.1494,24.1784,6300.0
2012-03-07 15:20:00,25.01,25.01,25.0,25.0,6900.0,24.1784,24.1784,24.1687,24.1687,6900.0
2012-03-07 15:30:00,25.01,25.04,25.01,25.04,9300.0,24.1784,24.2074,24.1784,24.2074,9300.0
2012-03-07 15:40:00,25.03,25.05,25.03,25.04,9000.0,24.1977,24.217,24.1977,24.2074,9000.0
2012-03-07 15:50:00,25.03,25.03,24.96,24.98,78000.0,24.1977,24.1977,24.13,24.1494,78000.0
2012-03-08 09:30:00,25.1,25.16,25.0,25.16,116100.0,24.2654,24.3234,24.1687,24.3234,116100.0
2012-03-08 09:40:00,25.16,25.21,25.15,25.17,172800.0,24.3234,24.3717,24.3137,24.333,172800.0
2012-03-08 09:50:00,25.17,25.17,25.13,25.13,6300.0,24.333,24.333,24.2944,24.2944,6300.0
2012-03-08 10:00:00,25.13,25.16,25.11,25.16,15300.0,24.2944,24.3234,24.275,24.3234,15300.0
2012-03-08 10:10:00,25.15,25.15,25.11,25.13,31800.0,24.3137,24.3137,24.275,24.2944,31800.0
2012-03-08 10:20:00,25.12,25.12,25.08,25.1,11100.0,24.2847,24.2847,24.246,24.2654,11100.0
2012-03-08 10:30:00,25.1,25.24,25.1,25.24,12900.0,24.2654,24.4007,24.2654,24.4007,12900.0
2012-03-08 10:40:00,25.25,25.32,25.25,25.32,9000.0,24.4104,24.478,24.4104,24.478,9000.0
2012-03-08 10:50:00,25.31,25.36,25.3,25.36,8400.0,24.4684,24.5167,24.4587,24.5167,8400.0
2012-03-08 11:00:00,25.37,25.53,25.37,25.53,15300.0,24.5264,24.6811,24.5264,24.6811,15300.0
2012-03-08 11:10:00,25.56,25.59,25.55,25.56,17700.0,24.7101,24.7391,24.7004,24.7101,17700.0
2012-03-08 11:20:00,25.55,25.55,25.5,25.53,15600.0,24.7004,24.7004,24.6521,24.6811,15600.0
2012-03-08 11:30:00,25.52,25.52,25.5,25.51,12900.0,24.6714,24.6714,24.6521,24.6617,12900.0
2012-03-08 11:40:00,25.5,25.5,25.48,25.49,6000.0,24.6521,24.6521,24.6327,24.6424,6000.0
2012-03-08 11:50:00,25.51,25.51,25.49,25.5,29700.0,24.6617,24.6617,24.6424,24.6521,29700.0
2012-03-08 12:00:00,25.52,25.53,25.51,25.53,3600.0,24.6714,24.6811,24.6617,24.6811,3600.0
2012-03-08 12:10:00,25.51,25.52,25.48,25.49,8700.0,24.6617,24.6714,24.6327,24.6424,8700.0
2012-03-08 12:20:00,25.5,25.51,25.49,25.49,3600.0,24.6521,24.6617,24.6424,24.6424,3600.0
2012-03-08 12:30:00,25.49,25.51,25.49,25.51,3900.0,24.6424,24.6617,24.6424,24.6617,3900.0
2012-03-08 12:40:00,25.5,25.54,25.5,25.53,13500.0,24.6521,24.6907,24.6521,24.6811,13500.0
2012-03-08 12:50:00,25.53,25.55,25.53,25.53,8700.0,24.6811,24.7004,24.6811,24.6811,8700.0
2012-03-08 13:00:00,25.53,25.53,25.51,25.51,5400.0,24.6811,24.6811,24.6617,24.6617,5400.0
2012-03-08 13:10:00,25.5,25.52,25.49,25.52,6600.0,24.6521,24.6714,24.6424,24.6714,6600.0
2012-03-08 13:20:00,25.5,25.52,25.5,25.5,15300.0,24.6521,24.6714,24.6521,24.6521,15300.0
2012-03-08 13:30:00,25.49,25.52,25.49,25.51,9900.0,24.6424,24.6714,24.6424,24.6617,9900.0
2012-03-08 13:40:00,25.52,25.55,25.52,25.55,8400.0,24.6714,24.7004,24.6714,24.7004,8400.0
2012-03-08 13:50:00,25.55,25.56,25.54,25.54,8100.0,24.7004,24.7101,24.6907,24.6907,8100.0
2012-03-08 14:00:00,25.54,25.57,25.53,25.57,12300.0,24.6907,24.7197,24.6811,24.7197,12300.0
2012-03-08 14:10:00,25.57,25.57,25.51,25.52,12000.0,24.7197,24.7197,24.6617,24.6714,12000.0
2012-03-08 14:20:00,25.54,25.56,25.53,25.56,8400.0,24.6907,24.7101,24.6811,24.7101,8400.0
2012-03-08 14:30:00,25.55,25.56,25.52,25.52,10500.0,24.7004,24.7101,24.6714,24.6714,10500.0
2012-03-08 14:40:00,25.52,25.55,25.52,25.53,8700.0,24.6714,24.7004,24.6714,24.6811,8700.0
2012-03-08 14:50:00,25.54,25.55,25.53,25.53,7500.0,24.6907,24.7004,24.6811,24.6811,7500.0
2012-03-08 15:00:00,25.54,25.54,25.52,25.53,9900.0,24.6907,24.6907,24.6714,24.6811,9900.0
2012-03-08 15:10:00,25.53,25.56,25.53,25.55,25200.0,24.6811,24.7101,24.6811,24.7004,25200.0
2012-03-08 15:20:00,25.55,25.57,25.53,25.53,12000.0,24.7004,24.7197,24.6811,24.6811,12000.0
2012-03-08 15:30:00,25.54,25.55,25.51,25.53,18300.0,24.6907,24.7004,24.6617,24.6811,18300.0
2012-03-08 15:40:00,25.53,25.58,25.53,25.56,23700.0,24.6811,24.7294,24.6811,24.7101,23700.0
2012-03-08 15:50:00,25.56,25.56,25.48,25.49,81300.0,24.7101,24.7101,24.6327,24.6424,81300.0
2012-03-09 09:30:00,25.43,25.55,25.43,25.55,17700.0,24.5844,24.7004,24.5844,24.7004,17700.0
2012-03-09 09:40:00,25.57,25.64,25.57,25.64,4800.0,24.7197,24.7874,24.7197,24.7874,4800.0
2012-03-09 09:50:00,25.63,25.63,25.62,25.62,1200.0,24.7777,24.7777,24.7681,24.7681,1200.0
2012-03-09 10:00:00,25.61,25.61,25.61,25.61,600.0,24.7584,24.7584,24.7584,24.7584,600.0
2012-03-09 10:10:00,25.6,25.65,25.6,25.65,5100.0,24.7487,24.7971,24.7487,24.7971,5100.0
2012-03-09 10:20:00,25.65,25.72,25.65,25.71,6300.0,24.7971,24.8647,24.7971,24.8551,6300.0
2012-03-09 10:30:00,25.7,25.72,25.7,25.72,20100.0,24.8454,24.8647,24.8454,24.8647,20100.0
2012-03-09 10:40:00,25.73,25.73,25.68,25.69,2700.0,24.8744,24.8744,24.8261,24.8357,2700.0
2012-03-09 10:50:00,25.69,25.69,25.66,25.66,1200.0,24.8357,24.8357,24.8067,24.8067,1200.0
2012-03-09 11:00:00,25.67,25.68,25.66,25.66,3000.0,24.8164,24.8261,24.8067,24.8067,3000.0
2012-03-09 11:10:00,25.7,25.7,25.68,25.68,600.0,24.8454,24.8454,24.8261,24.8261,600.0
2012-03-09 11:20:00,25.68,25.68,25.65,25.65,11100.0,24.8261,24.8261,24.7971,24.7971,11100.0
2012-03-09 11:30:00,25.63,25.63,25.63,25.63,2400.0,24.7777,24.7777,24.7777,24.7777,2400.0
2012-03-09 11:40:00,25.66,25.66,25.64,25.66,2400.0,24.8067,24.8067,24.7874,24.8067,2400.0
2012-03-09 11:50:00,25.66,25.68,25.64,25.64,5100.0,24.8067,24.8261,24.7874,24.7874,5100.0
2012-03-09 12:00:00,25.64,25.64,25.64,25.64,0.0,24.7874,24.7874,24.7874,24.7874,0.0
2012-03-09 12:10:00,25.65,25.66,25.65,25.66,900.0,24.7971,24.8067,24.7971,24.8067,900.0
2012-03-09 12:20:00,25.65,25.66,25.65,25.66,600.0,24.7971,24.8067,24.7971,24.8067,600.0
2012-03-09 12:30:00,25.67,25.67,25.64,25.66,2700.0,24.8164,24.8164,24.7874,24.8067,2700.0
2012-03-09 12:40:00,25.64,25.65,25.63,25.65,1200.0,24.7874,24.7971,24.7777,24.7971,1200.0
2012-03-09 12:50:00,25.65,25.66,25.63,25.64,72900.0,24.7971,24.8067,24.7777,24.7874,72900.0
2012-03-09 13:00:00,25.62,25.64,25.62,25.63,1800.0,24.7681,24.7874,24.7681,24.7777,1800.0
2012-03-09 13:10:00,25.62,25.63,25.61,25.61,2100.0,24.7681,24.7777,24.7584,24.7584,2100.0
2012-03-09 13:20:00,25.6,25.6,25.56,25.58,3600.0,24.7487,24.7487,24.7101,24.7294,3600.0
2012-03-09 13:30:00,25.58,25.6,25.57,25.6,17400.0,24.7294,24.7487,24.7197,24.7487,17400.0
2012-03-09 13:40:00,25.6,25.61,25.6,25.61,2700.0,24.7487,24.7584,24.7487,24.7584,2700.0
2012-03-09 13:50:00,25.59,25.6,25.59,25.59,2100.0,24.7391,24.7487,24.7391,24.7391,2100.0
2012-03-09 14:00:00,25.61,25.62,25.58,25.58,5700.0,24.7584,24.7681,24.7294,24.7294,5700.0
2012-03-09 14:10:00,25.59,25.6,25.57,25.57,47400.0,24.7391,24.7487,24.7197,24.7197,47400.0
2012-03-09 14:20:00,25.61,25.63,25.61,25.63,2400.0,24.7584,24.7777,24.7584,24.7777,2400.0
2012-03-09 14:30:00,25.63,25.64,25.63,25.64,1200.0,24.7777,24.7874,24.7777,24.7874,1200.0
2012-03-09 14:40:00,25.63,25.64,25.63,25.63,4800.0,24.7777,24.7874,24.7777,24.7777,4800.0
2012-03-09 14:50:00,25.61,25.62,25.51,25.53,13500.0,24.7584,24.7681,24.6617,24.6811,13500.0
2012-03-09 15:00:00,25.56,25.58,25.56,25.56,7200.0,24.7101,24.7294,24.7101,24.7101,7200.0
2012-03-09 15:10:00,25.57,25.57,25.54,25.55,7800.0,24.7197,24.7197,24.6907,24.7004,7800.0
2012-03-09 15:20:00,25.56,25.58,25.56,25.57,3600.0,24.7101,24.7294,24.7101,24.7197,3600.0
2012-03-09 15:30:00,25.56,25.59,25.55,25.59,9900.0,24.7101,24.7391,24.7004,24.7391,9900.0
2012-03-09 15:40:00,25.58,25.61,25.57,25.61,9600.0,24.7294,24.7584,24.7197,24.7584,9600.0
2012-03-09 15:50:00,25.61,25.68,25.6,25.68,43500.0,24.7584,24.8261,24.7487,24.8261,43500.0
2012-03-12 09:30:00,25.64,25.74,25.64,25.72,13500.0,24.7874,24.8841,24.7874,24.8647,13500.0
2012-03-12 09:40:00,25.73,25.73,25.68,25.68,24600.0,24.8744,24.8744,24.8261,24.8261,24600.0
2012-03-12 09:50:00,25.65,25.73,25.64,25.69,3600.0,24.7971,24.8744,24.7874,24.8357,3600.0
2012-03-12 10:00:00,25.69,25.69,25.64,25.69,3000.0,24.8357,24.8357,24.7874,24.8357,3000.0
2012-03-12 10:10:00,25.71,25.75,25.71,25.74,1500.0,24.8551,24.8938,24.8551,24.8841,1500.0
2012-03-12 10:20:00,25.73,25.73,25.67,25.69,3300.0,24.8744,24.8744,24.8164,24.8357,3300.0
2012-03-12 10:30:00,25.66,25.66,25.63,25.64,4800.0,24.8067,24.8067,24.7777,24.7874,4800.0
2012-03-12 10:40:00,25.67,25.67,25.65,25.65,600.0,24.8164,24.8164,24.7971,24.7971,600.0
2012-03-12 10:50:00,25.67,25.67,25.64,25.64,6000.0,24.8164,24.8164,24.7874,24.7874,6000.0
2012-03-12 11:00:00,25.65,25.65,25.59,25.6,2700.0,24.7971,24.7971,24.7391,24.7487,2700.0
2012-03-12 11:10:00,25.61,25.64,25.6,25.6,4200.0,24.7584,24.7874,24.7487,24.7487,4200.0
2012-03-12 11:20:00,25.58,25.58,25.52,25.55,2700.0,24.7294,24.7294,24.6714,24.7004,2700.0
2012-03-12 11:30:00,25.54,25.59,25.54,25.59,3000.0,24.6907,24.7391,24.6907,24.7391,3000.0
2012-03-12 11:40:00,25.57,25.57,25.57,25.57,300.0,24.7197,24.7197,24.7197,24.7197,300.0
2012-03-12 11:50:00,25.58,25.61,25.56,25.56,3000.0,24.7294,24.7584,24.7101,24.7101,3000.0
2012-03-12 12:00:00,25.56,25.6,25.54,25.6,2400.0,24.7101,24.7487,24.6907,24.7487,2400.0
2012-03-12 12:10:00,25.59,25.62,25.59,25.6,9900.0,24.7391,24.7681,24.7391,24.7487,9900.0
2012-03-12 12:20:00,25.59,25.61,25.57,25.59,6900.0,24.7391,24.7584,24.7197,24.7391,6900.0
2012-03-12 12:30:00,25.59,25.59,25.54,25.56,5400.0,24.7391,24.7391,24.6907,24.7101,5400.0
2012-03-12 12:40:00,25.55,25.56,25.54,25.56,3300.0,24.7004,24.7101,24.6907,24.7101,3300.0
2012-03-12 12:50:00,25.55,25.56,25.53,25.54,5700.0,24.7004,24.7101,24.6811,24.6907,5700.0
2012-03-12 13:00:00,25.53,25.53,25.52,25.52,10800.0,24.6811,24.6811,24.6714,24.6714,10800.0
2012-03-12 13:10:00,25.52,25.53,25.5,25.51,9900.0,24.6714,24.6811,24.6521,24.6617,9900.0
2012-03-12 13:20:00,25.51,25.52,25.51,25.51,7800.0,24.6617,24.6714,24.6617,24.6617,7800.0
2012-03-12 13:30:00,25.51,25.58,25.51,25.55,12900.0,24.6617,24.7294,24.6617,24.7004,12900.0
2012-03-12 13:40:00,25.55,25.57,25.54,25.54,7200.0,24.7004,24.7197,24.6907,24.6907,7200.0
2012-03-12 13:50:00,25.56,25.56,25.54,25.54,1500.0,24.7101,24.7101,24.6907,24.6907,1500.0
2012-03-12 14:00:00,25.55,25.55,25.53,25.53,1200.0,24.7004,24.7004,24.6811,24.6811,1200.0
2012-03-12 14:10:00,25.56,25.56,25.53,25.53,900.0,24.7101,24.7101,24.6811,24.6811,900.0
2012-03-12 14:20:00,25.52,25.52,25.51,25.51,4200.0,24.6714,24.6714,24.6617,24.6617,4200.0
2012-03-12 14:30:00,25.52,25.53,25.51,25.51,1200.0,24.6714,24.6811,24.6617,24.6617,1200.0
2012-03-12 14:40:00,25.51,25.55,25.51,25.55,4800.0,24.6617,24.7004,24.6617,24.7004,4800.0
2012-03-12 14:50:00,25.55,25.55,25.53,25.55,1800.0,24.7004,24.7004,24.6811,24.7004,1800.0
2012-03-12 15:00:00,25.54,25.54,25.54,25.54,600.0,24.6907,24.6907,24.6907,24.6907,600.0
2012-03-12 15:10:00,25.54,25.56,25.54,25.55,3300.0,24.6907,24.7101,24.6907,24.7004,3300.0
2012-03-12 15:20:00,25.57,25.57,25.54,25.55,1800.0,24.7197,24.7197,24.6907,24.7004,1800.0
2012-03-12 15:30:00,25.54,25.54,25.52,25.52,4200.0,24.6907,24.6907,24.6714,24.6714,4200.0
2012-03-12 15:40:00,25.53,25.53,25.5,25.53,6900.0,24.6811,24.6811,24.6521,24.6811,6900.0
2012-03-12 15:50:00,25.53,25.55,25.51,25.55,12000.0,24.6811,24.7004,24.6617,24.7004,12000.0
2012-03-13 09:30:00,25.65,25.76,25.65,25.74,12000.0,24.7971,24.9034,24.7971,24.8841,12000.0
2012-03-13 09:40:00,25.74,25.74,25.73,25.73,1500.0,24.8841,24.8841,24.8744,24.8744,1500.0
2012-03-13 09:50:00,25.77,25.8,25.73,25.73,8100.0,24.9131,24.9421,24.8744,24.8744,8100.0
2012-03-13 10:00:00,25.73,25.73,25.63,25.63,50700.0,24.8744,24.8744,24.7777,24.7777,50700.0
2012-03-13 10:10:00,25.69,25.69,25.64,25.64,5100.0,24.8357,24.8357,24.7874,24.7874,5100.0
2012-03-13 10:20:00,25.63,25.65,25.63,25.65,7200.0,24.7777,24.7971,24.7777,24.7971,7200.0
2012-03-13 10:30:00,25.66,25.72,25.66,25.72,3000.0,24.8067,24.8647,24.8067,24.8647,3000.0
2012-03-13 10:40:00,25.68,25.71,25.68,25.7,9300.0,24.8261,24.8551,24.8261,24.8454,9300.0
2012-03-13 10:50:00,25.72,25.72,25.7,25.7,600.0,24.8647,24.8647,24.8454,24.8454,600.0
2012-03-13 11:00:00,25.67,25.67,25.67,25.67,2700.0,24.8164,24.8164,24.8164,24.8164,2700.0
2012-03-13 11:10:00,25.67,25.67,25.67,25.67,300.0,24.8164,24.8164,24.8164,24.8164,300.0
2012-03-13 11:20:00,25.63,25.63,25.62,25.62,64200.0,24.7777,24.7777,24.7681,24.7681,64200.0
2012-03-13 11:30:00,25.62,25.63,25.61,25.61,5100.0,24.7681,24.7777,24.7584,24.7584,5100.0
2012-03-13 11:40:00,25.58,25.58,25.58,25.58,300.0,24.7294,24.7294,24.7294,24.7294,300.0
2012-03-13 11:50:00,25.59,25.62,25.59,25.59,2700.0,24.7391,24.7681,24.7391,24.7391,2700.0
2012-03-13 12:00:00,25.61,25.64,25.61,25.64,3900.0,24.7584,24.7874,24.7584,24.7874,3900.0
2012-03-13 12:10:00,25.64,25.66,25.64,25.64,5100.0,24.7874,24.8067,24.7874,24.7874,5100.0
2012-03-13 12:20:00,25.62,25.64,25.62,25.63,3900.0,24.7681,24.7874,24.7681,24.7777,3900.0
2012-03-13 12:30:00,25.63,25.64,25.62,25.63,4500.0,24.7777,24.7874,24.7681,24.7777,4500.0
2012-03-13 12:40:00,25.62,25.65,25.6,25.65,34500.0,24.7681,24.7971,24.7487,24.7971,34500.0
2012-03-13 12:50:00,25.65,25.68,25.65,25.68,56700.0,24.7971,24.8261,24.7971,24.8261,56700.0
2012-03-13 13:00:00,25.66,25.69,25.66,25.67,41700.0,24.8067,24.8357,24.8067,24.8164,41700.0
2012-03-13 13:10:00,25.67,25.72,25.67,25.72,65100.0,24.8164,24.8647,24.8164,24.8647,65100.0
2012-03-13 13:20:00,25.72,25.74,25.72,25.73,7500.0,24.8647,24.8841,24.8647,24.8744,7500.0
2012-03-13 13:30:00,25.74,25.74,25.7,25.7,7500.0,24.8841,24.8841,24.8454,24.8454,7500.0
2012-03-13 13:40:00,25.71,25.71,25.69,25.71,4200.0,24.8551,24.8551,24.8357,24.8551,4200.0
2012-03-13 13:50:00,25.71,25.71,25.69,25.7,4200.0,24.8551,24.8551,24.8357,24.8454,4200.0
2012-03-13 14:00:00,25.7,25.7,25.69,25.7,6300.0,24.8454,24.8454,24.8357,24.8454,6300.0
2012-03-13 14:10:00,25.7,25.74,25.69,25.7,24000.0,24.8454,24.8841,24.8357,24.8454,24000.0
2012-03-13 14:20:00,25.73,25.74,25.66,25.69,33000.0,24.8744,24.8841,24.8067,24.8357,33000.0
2012-03-13 14:30:00,25.68,25.71,25.67,25.67,9600.0,24.8261,24.8551,24.8164,24.8164,9600.0
2012-03-13 14:40:00,25.68,25.7,25.66,25.67,79800.0,24.8261,24.8454,24.8067,24.8164,79800.0
2012-03-13 14:50:00,25.67,25.71,25.66,25.71,29100.0,24.8164,24.8551,24.8067,24.8551,29100.0
2012-03-13 15:00:00,25.71,25.77,25.7,25.76,18300.0,24.8551,24.9131,24.8454,24.9034,18300.0
2012-03-13 15:10:00,25.77,25.81,25.77,25.8,12900.0,24.9131,24.9518,24.9131,24.9421,12900.0
2012-03-13 15:20:00,25.8,25.86,25.79,25.82,17400.0,24.9421,25.0001,24.9324,24.9614,17400.0
2012-03-13 15:30:00,25.8,25.85,25.8,25.81,12000.0,24.9421,24.9904,24.9421,24.9518,12000.0
2012-03-13 15:40:00,25.83,25.88,25.81,25.85,34800.0,24.9711,25.0194,24.9518,24.9904,34800.0
2012-03-13 15:50:00,25.85,25.95,25.85,25.95,138600.0,24.9904,25.0871,24.9904,25.0871,138600.0
2012-03-14 09:30:00,25.93,25.93,25.83,25.87,15600.0,25.0678,25.0678,24.9711,25.0098,15600.0
2012-03-14 09:40:00,25.85,25.87,25.81,25.87,48600.0,24.9904,25.0098,24.9518,25.0098,48600.0
2012-03-14 09:50:00,25.88,25.92,25.88,25.92,3000.0,25.0194,25.0581,25.0194,25.0581,3000.0
2012-03-14 10:00:00,25.92,25.97,25.9,25.97,2700.0,25.0581,25.1064,25.0388,25.1064,2700.0
2012-03-14 10:10:00,25.96,26.0,25.95,26.0,3600.0,25.0968,25.1354,25.0871,25.1354,3600.0
2012-03-14 10:20:00,25.99,26.0,25.96,25.96,53700.0,25.1258,25.1354,25.0968,25.0968,53700.0
2012-03-14 10:30:00,25.99,25.99,25.97,25.97,2400.0,25.1258,25.1258,25.1064,25.1064,2400.0
2012-03-14 10:40:00,25.96,25.98,25.94,25.97,30900.0,25.0968,25.1161,25.0774,25.1064,30900.0
2012-03-14 10:50:00,25.94,25.94,25.91,25.91,6900.0,25.0774,25.0774,25.0484,25.0484,6900.0
2012-03-14 11:00:00,25.88,25.89,25.87,25.88,26400.0,25.0194,25.0291,25.0098,25.0194,26400.0
2012-03-14 11:10:00,25.93,25.95,25.89,25.89,10200.0,25.0678,25.0871,25.0291,25.0291,10200.0
2012-03-14 11:20:00,25.89,25.9,25.88,25.9,2400.0,25.0291,25.0388,25.0194,25.0388,2400.0
2012-03-14 11:30:00,25.87,25.89,25.87,25.89,600.0,25.0098,25.0291,25.0098,25.0291,600.0
2012-03-14 11:40:00,25.87,25.87,25.86,25.86,1500.0,25.0098,25.0098,25.0001,25.0001,1500.0
2012-03-14 11:50:00,25.85,25.88,25.85,25.88,81300.0,24.9904,25.0194,24.9904,25.0194,81300.0
2012-03-14 12:00:00,25.87,25.89,25.86,25.86,24000.0,25.0098,25.0291,25.0001,25.0001,24000.0
2012-03-14 12:10:00,25.85,25.88,25.85,25.86,2400.0,24.9904,25.0194,24.9904,25.0001,2400.0
2012-03-14 12:20:00,25.86,25.88,25.86,25.88,900.0,25.0001,25.0194,25.0001,25.0194,900.0
2012-03-14 12:30:00,25.87,25.92,25.87,25.92,3000.0,25.0098,25.0581,25.0098,25.0581,3000.0
2012-03-14 12:40:00,25.92,25.92,25.92,25.92,0.0,25.0581,25.0581,25.0581,25.0581,0.0
2012-03-14 12:50:00,25.91,25.91,25.91,25.91,300.0,25.0484,25.0484,25.0484,25.0484,300.0
2012-03-14 13:00:00,25.92,25.94,25.91,25.94,4500.0,25.0581,25.0774,25.0484,25.0774,4500.0
2012-03-14 13:10:00,25.92,25.92,25.92,25.92,600.0,25.0581,25.0581,25.0581,25.0581,600.0
2012-03-14 13:20:00,25.93,25.93,25.92,25.92,5100.0,25.0678,25.0678,25.0581,25.0581,5100.0
2012-03-14 13:30:00,25.91,25.91,25.87,25.87,3300.0,25.0484,25.0484,25.0098,25.0098,3300.0
2012-03-14 13:40:00,25.86,25.86,25.81,25.84,2100.0,25.0001,25.0001,24.9518,24.9808,2100.0
2012-03-14 13:50:00,25.81,25.82,25.74,25.75,3000.0,24.9518,24.9614,24.8841,24.8938,3000.0
2012-03-14 14:00:00,25.76,25.77,25.76,25.76,2100.0,24.9034,24.9131,24.9034,24.9034,2100.0
2012-03-14 14:10:00,25.77,25.77,25.69,25.71,13500.0,24.9131,24.9131,24.8357,24.8551,13500.0
2012-03-14 14:20:00,25.69,25.72,25.67,25.72,8100.0,24.8357,24.8647,24.8164,24.8647,8100.0
2012-03-14 14:30:00,25.72,25.76,25.7,25.74,40800.0,24.8647,24.9034,24.8454,24.8841,40800.0
2012-03-14 14:40:00,25.74,25.78,25.73,25.78,8100.0,24.8841,24.9228,24.8744,24.9228,8100.0
2012-03-14 14:50:00,25.78,25.78,25.75,25.77,3600.0,24.9228,24.9228,24.8938,24.9131,3600.0
2012-03-14 15:00:00,25.76,25.76,25.71,25.76,5400.0,24.9034,24.9034,24.8551,24.9034,5400.0
2012-03-14 15:10:00,25.74,25.74,25.73,25.73,47100.0,24.8841,24.8841,24.8744,24.8744,47100.0
2012-03-14 15:20:00,25.73,25.79,25.73,25.79,33900.0,24.8744,24.9324,24.8744,24.9324,33900.0
2012-03-14 15:30:00,25.81,25.81,25.78,25.8,4500.0,24.9518,24.9518,24.9228,24.9421,4500.0
2012-03-14 15:40:00,25.8,25.8,25.78,25.79,6000.0,24.9421,24.9421,24.9228,24.9324,6000.0
2012-03-14 15:50:00,25.78,25.8,25.78,25.8,15900.0,24.9228,24.9421,24.9228,24.9421,15900.0
2012-03-15 09:30:00,25.88,25.94,25.84,25.84,8400.0,25.0194,25.0774,24.9808,24.9808,8400.0
2012-03-15 09:40:00,25.84,25.89,25.84,25.85,31500.0,24.9808,25.0291,24.9808,24.9904,31500.0
2012-03-15 09:50:00,25.88,25.91,25.88,25.91,6900.0,25.0194,25.0484,25.0194,25.0484,6900.0
2012-03-15 10:00:00,25.9,25.92,25.82,25.82,6000.0,25.0388,25.0581,24.9614,24.9614,6000.0
2012-03-15 10:10:00,25.92,25.92,25.87,25.87,8100.0,25.0581,25.0581,25.0098,25.0098,8100.0
2012-03-15 10:20:00,26.03,26.04,25.98,25.98,6000.0,25.1644,25.1741,25.1161,25.1161,6000.0
2012-03-15 10:30:00,26.02,26.02,25.98,25.98,5100.0,25.1548,25.1548,25.1161,25.1161,5100.0
2012-03-15 10:40:00,25.97,26.01,25.97,25.99,4500.0,25.1064,25.1451,25.1064,25.1258,4500.0
2012-03-15 10:50:00,25.97,26.02,25.94,25.94,22500.0,25.1064,25.1548,25.0774,25.0774,22500.0
2012-03-15 11:00:00,25.96,25.96,25.93,25.93,2100.0,25.0968,25.0968,25.0678,25.0678,2100.0
2012-03-15 11:10:00,25.97,25.98,25.97,25.97,3300.0,25.1064,25.1161,25.1064,25.1064,3300.0
2012-03-15 11:20:00,26.0,26.01,25.98,25.99,3300.0,25.1354,25.1451,25.1161,25.1258,3300.0
2012-03-15 11:30:00,26.0,26.0,25.96,25.96,4500.0,25.1354,25.1354,25.0968,25.0968,4500.0
2012-03-15 11:40:00,26.01,26.02,26.0,26.0,15300.0,25.1451,25.1548,25.1354,25.1354,15300.0
2012-03-15 11:50:00,26.0,26.0,25.93,25.93,38400.0,25.1354,25.1354,25.0678,25.0678,38400.0
2012-03-15 12:00:00,25.97,25.97,25.96,25.97,2100.0,25.1064,25.1064,25.0968,25.1064,2100.0
2012-03-15 12:10:00,25.96,25.99,25.96,25.99,3300.0,25.0968,25.1258,25.0968,25.1258,3300.0
2012-03-15 12:20:00,25.97,26.02,25.97,26.02,4800.0,25.1064,25.1548,25.1064,25.1548,4800.0
2012-03-15 12:30:00,26.01,26.01,26.0,26.0,600.0,25.1451,25.1451,25.1354,25.1354,600.0
2012-03-15 12:40:00,26.0,26.1,26.0,26.09,17400.0,25.1354,25.2321,25.1354,25.2224,17400.0
2012-03-15 12:50:00,26.1,26.13,26.09,26.11,52800.0,25.2321,25.2611,25.2224,25.2418,52800.0
2012-03-15 13:00:00,26.1,26.11,26.1,26.1,5400.0,25.2321,25.2418,25.2321,25.2321,5400.0
2012-03-15 13:10:00,26.09,26.09,26.07,26.07,1500.0,25.2224,25.2224,25.2031,25.2031,1500.0
2012-03-15 13:20:00,26.07,26.07,26.02,26.02,4500.0,25.2031,25.2031,25.1548,25.1548,4500.0
2012-03-15 13:30:00,26.02,26.1,26.02,26.1,9000.0,25.1548,25.2321,25.1548,25.2321,9000.0
2012-03-15 13:40:00,26.08,26.09,26.07,26.07,1800.0,25.2128,25.2224,25.2031,25.2031,1800.0
2012-03-15 13:50:00,26.09,26.1,26.08,26.09,2100.0,25.2224,25.2321,25.2128,25.2224,2100.0
2012-03-15 14:00:00,26.08,26.09,26.06,26.09,3000.0,25.2128,25.2224,25.1934,25.2224,3000.0
2012-03-15 14:10:00,26.1,26.12,26.09,26.11,6300.0,25.2321,25.2514,25.2224,25.2418,6300.0
2012-03-15 14:20:00,26.11,26.12,26.11,26.11,22500.0,25.2418,25.2514,25.2418,25.2418,22500.0
2012-03-15 14:30:00,26.11,26.11,26.07,26.07,9000.0,25.2418,25.2418,25.2031,25.2031,9000.0
2012-03-15 14:40:00,26.09,26.11,26.09,26.1,2700.0,25.2224,25.2418,25.2224,25.2321,2700.0
2012-03-15 14:50:00,26.12,26.14,26.1,26.11,19800.0,25.2514,25.2708,25.2321,25.2418,19800.0
2012-03-15 15:00:00,26.11,26.14,26.1,26.13,20700.0,25.2418,25.2708,25.2321,25.2611,20700.0
2012-03-15 15:10:00,26.14,26.15,26.1,26.1,14700.0,25.2708,25.2805,25.2321,25.2321,14700.0
2012-03-15 15:20:00,26.11,26.12,26.1,26.12,5700.0,25.2418,25.2514,25.2321,25.2514,5700.0
2012-03-15 15:30:00,26.14,26.14,26.13,26.13,14400.0,25.2708,25.2708,25.2611,25.2611,14400.0
2012-03-15 15:40:00,26.14,26.15,26.11,26.11,20100.0,25.2708,25.2805,25.2418,25.2418,20100.0
2012-03-15 15:50:00,26.11,26.13,26.1,26.13,41100.0,25.2418,25.2611,25.2321,25.2611,41100.0
2012-03-16 09:30:00,26.27,26.27,26.1,26.22,8400.0,25.3965,25.3965,25.2321,25.3481,8400.0
2012-03-16 09:40:00,26.24,26.24,26.1,26.1,2700.0,25.3675,25.3675,25.2321,25.2321,2700.0
2012-03-16 09:50:00,26.12,26.13,26.1,26.13,24900.0,25.2514,25.2611,25.2321,25.2611,24900.0
2012-03-16 10:00:00,26.16,26.16,26.13,26.13,3600.0,25.2901,25.2901,25.2611,25.2611,3600.0
2012-03-16 10:10:00,26.12,26.12,26.02,26.03,8400.0,25.2514,25.2514,25.1548,25.1644,8400.0
2012-03-16 10:20:00,26.05,26.05,26.05,26.05,300.0,25.1838,25.1838,25.1838,25.1838,300.0
2012-03-16 10:30:00,26.06,26.1,26.06,26.1,1500.0,25.1934,25.2321,25.1934,25.2321,1500.0
2012-03-16 10:40:00,26.17,26.17,26.13,26.13,3600.0,25.2998,25.2998,25.2611,25.2611,3600.0
2012-03-16 10:50:00,26.12,26.12,26.12,26.12,1800.0,25.2514,25.2514,25.2514,25.2514,1800.0
2012-03-16 11:00:00,26.1,26.11,26.1,26.11,600.0,25.2321,25.2418,25.2321,25.2418,600.0
2012-03-16 11:10:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-03-16 11:20:00,26.1,26.1,26.08,26.08,600.0,25.2321,25.2321,25.2128,25.2128,600.0
2012-03-16 11:30:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-16 11:40:00,26.03,26.04,26.02,26.03,14400.0,25.1644,25.1741,25.1548,25.1644,14400.0
2012-03-16 11:50:00,26.01,26.01,26.01,26.01,300.0,25.1451,25.1451,25.1451,25.1451,300.0
2012-03-16 12:00:00,26.05,26.06,26.04,26.05,6600.0,25.1838,25.1934,25.1741,25.1838,6600.0
2012-03-16 12:10:00,26.04,26.06,26.04,26.06,1800.0,25.1741,25.1934,25.1741,25.1934,1800.0
2012-03-16 12:20:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-16 12:30:00,26.05,26.06,26.05,26.06,1800.0,25.1838,25.1934,25.1838,25.1934,1800.0
2012-03-16 12:40:00,26.09,26.09,26.06,26.08,12000.0,25.2224,25.2224,25.1934,25.2128,12000.0
2012-03-16 12:50:00,26.08,26.08,26.08,26.08,300.0,25.2128,25.2128,25.2128,25.2128,300.0
2012-03-16 13:00:00,26.09,26.09,26.09,26.09,1200.0,25.2224,25.2224,25.2224,25.2224,1200.0
2012-03-16 13:10:00,26.09,26.1,26.09,26.1,900.0,25.2224,25.2321,25.2224,25.2321,900.0
2012-03-16 13:20:00,26.11,26.11,26.1,26.11,3900.0,25.2418,25.2418,25.2321,25.2418,3900.0
2012-03-16 13:30:00,26.09,26.13,26.09,26.13,2400.0,25.2224,25.2611,25.2224,25.2611,2400.0
2012-03-16 13:40:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-16 13:50:00,26.13,26.13,26.13,26.13,3900.0,25.2611,25.2611,25.2611,25.2611,3900.0
2012-03-16 14:00:00,26.13,26.14,26.11,26.14,1500.0,25.2611,25.2708,25.2418,25.2708,1500.0
2012-03-16 14:10:00,26.16,26.16,26.14,26.15,2700.0,25.2901,25.2901,25.2708,25.2805,2700.0
2012-03-16 14:20:00,26.14,26.15,26.13,26.15,16500.0,25.2708,25.2805,25.2611,25.2805,16500.0
2012-03-16 14:30:00,26.13,26.15,26.12,26.12,3900.0,25.2611,25.2805,25.2514,25.2514,3900.0
2012-03-16 14:40:00,26.12,26.14,26.12,26.13,17400.0,25.2514,25.2708,25.2514,25.2611,17400.0
2012-03-16 14:50:00,26.13,26.14,26.12,26.12,12900.0,25.2611,25.2708,25.2514,25.2514,12900.0
2012-03-16 15:00:00,26.13,26.16,26.13,26.16,11700.0,25.2611,25.2901,25.2611,25.2901,11700.0
2012-03-16 15:10:00,26.17,26.17,26.1,26.1,3900.0,25.2998,25.2998,25.2321,25.2321,3900.0
2012-03-16 15:20:00,26.11,26.12,26.09,26.09,52200.0,25.2418,25.2514,25.2224,25.2224,52200.0
2012-03-16 15:30:00,26.09,26.11,26.09,26.11,5100.0,25.2224,25.2418,25.2224,25.2418,5100.0
2012-03-16 15:40:00,26.1,26.12,26.09,26.09,8700.0,25.2321,25.2514,25.2224,25.2224,8700.0
2012-03-16 15:50:00,26.12,26.16,26.12,26.16,6300.0,25.2514,25.2901,25.2514,25.2901,6300.0
2012-03-19 09:30:00,26.13,26.14,26.07,26.14,66000.0,25.2611,25.2708,25.2031,25.2708,66000.0
2012-03-19 09:40:00,26.2,26.4,26.18,26.38,13800.0,25.3288,25.5221,25.3095,25.5028,13800.0
2012-03-19 09:50:00,26.39,26.46,26.39,26.43,12600.0,25.5125,25.5801,25.5125,25.5511,12600.0
2012-03-19 10:00:00,26.41,26.41,26.22,26.22,21300.0,25.5318,25.5318,25.3481,25.3481,21300.0
2012-03-19 10:10:00,26.24,26.32,26.24,26.28,32700.0,25.3675,25.4448,25.3675,25.4061,32700.0
2012-03-19 10:20:00,26.27,26.29,26.26,26.26,99900.0,25.3965,25.4158,25.3868,25.3868,99900.0
2012-03-19 10:30:00,26.23,26.25,26.21,26.25,16500.0,25.3578,25.3771,25.3385,25.3771,16500.0
2012-03-19 10:40:00,26.29,26.36,26.29,26.36,6300.0,25.4158,25.4835,25.4158,25.4835,6300.0
2012-03-19 10:50:00,26.38,26.39,26.35,26.36,16500.0,25.5028,25.5125,25.4738,25.4835,16500.0
2012-03-19 11:00:00,26.36,26.37,26.31,26.37,15300.0,25.4835,25.4931,25.4351,25.4931,15300.0
2012-03-19 11:10:00,26.32,26.32,26.29,26.29,4200.0,25.4448,25.4448,25.4158,25.4158,4200.0
2012-03-19 11:20:00,26.28,26.32,26.28,26.32,14400.0,25.4061,25.4448,25.4061,25.4448,14400.0
2012-03-19 11:30:00,26.31,26.34,26.31,26.34,6900.0,25.4351,25.4641,25.4351,25.4641,6900.0
2012-03-19 11:40:00,26.34,26.43,26.34,26.4,5400.0,25.4641,25.5511,25.4641,25.5221,5400.0
2012-03-19 11:50:00,26.42,26.42,26.37,26.37,11400.0,25.5415,25.5415,25.4931,25.4931,11400.0
2012-03-19 12:00:00,26.37,26.39,26.37,26.38,9900.0,25.4931,25.5125,25.4931,25.5028,9900.0
2012-03-19 12:10:00,26.37,26.4,26.36,26.4,49200.0,25.4931,25.5221,25.4835,25.5221,49200.0
2012-03-19 12:20:00,26.38,26.4,26.36,26.4,6900.0,25.5028,25.5221,25.4835,25.5221,6900.0
2012-03-19 12:30:00,26.41,26.43,26.4,26.43,15300.0,25.5318,25.5511,25.5221,25.5511,15300.0
2012-03-19 12:40:00,26.43,26.45,26.42,26.44,8100.0,25.5511,25.5705,25.5415,25.5608,8100.0
2012-03-19 12:50:00,26.41,26.43,26.41,26.43,1800.0,25.5318,25.5511,25.5318,25.5511,1800.0
2012-03-19 13:00:00,26.43,26.46,26.43,26.44,3900.0,25.5511,25.5801,25.5511,25.5608,3900.0
2012-03-19 13:10:00,26.45,26.47,26.45,26.47,4200.0,25.5705,25.5898,25.5705,25.5898,4200.0
2012-03-19 13:20:00,26.45,26.49,26.45,26.48,15600.0,25.5705,25.6091,25.5705,25.5995,15600.0
2012-03-19 13:30:00,26.47,26.49,26.47,26.48,2400.0,25.5898,25.6091,25.5898,25.5995,2400.0
2012-03-19 13:40:00,26.49,26.5,26.49,26.5,3300.0,25.6091,25.6188,25.6091,25.6188,3300.0
2012-03-19 13:50:00,26.48,26.5,26.47,26.5,8100.0,25.5995,25.6188,25.5898,25.6188,8100.0
2012-03-19 14:00:00,26.5,26.51,26.5,26.5,5100.0,25.6188,25.6285,25.6188,25.6188,5100.0
2012-03-19 14:10:00,26.51,26.54,26.51,26.54,3600.0,25.6285,25.6575,25.6285,25.6575,3600.0
2012-03-19 14:20:00,26.55,26.57,26.55,26.56,6600.0,25.6671,25.6865,25.6671,25.6768,6600.0
2012-03-19 14:30:00,26.56,26.56,26.52,26.52,12000.0,25.6768,25.6768,25.6381,25.6381,12000.0
2012-03-19 14:40:00,26.52,26.52,26.52,26.52,1200.0,25.6381,25.6381,25.6381,25.6381,1200.0
2012-03-19 14:50:00,26.51,26.53,26.51,26.51,5100.0,25.6285,25.6478,25.6285,25.6285,5100.0
2012-03-19 15:00:00,26.5,26.54,26.5,26.53,97500.0,25.6188,25.6575,25.6188,25.6478,97500.0
2012-03-19 15:10:00,26.53,26.54,26.52,26.54,18900.0,25.6478,25.6575,25.6381,25.6575,18900.0
2012-03-19 15:20:00,26.53,26.53,26.5,26.5,98400.0,25.6478,25.6478,25.6188,25.6188,98400.0
2012-03-19 15:30:00,26.5,26.5,26.47,26.47,92100.0,25.6188,25.6188,25.5898,25.5898,92100.0
2012-03-19 15:40:00,26.46,26.47,26.43,26.44,14400.0,25.5801,25.5898,25.5511,25.5608,14400.0
2012-03-19 15:50:00,26.43,26.43,26.37,26.39,120000.0,25.5511,25.5511,25.4931,25.5125,120000.0
2012-03-20 09:30:00,26.25,26.25,26.15,26.17,75900.0,25.3771,25.3771,25.2805,25.2998,75900.0
2012-03-20 09:40:00,26.17,26.25,26.12,26.25,163200.0,25.2998,25.3771,25.2514,25.3771,163200.0
2012-03-20 09:50:00,26.25,26.26,26.17,26.2,30900.0,25.3771,25.3868,25.2998,25.3288,30900.0
2012-03-20 10:00:00,26.17,26.2,26.15,26.15,6300.0,25.2998,25.3288,25.2805,25.2805,6300.0
2012-03-20 10:10:00,26.13,26.13,26.02,26.02,57000.0,25.2611,25.2611,25.1548,25.1548,57000.0
2012-03-20 10:20:00,26.02,26.03,25.95,25.97,104700.0,25.1548,25.1644,25.0871,25.1064,104700.0
2012-03-20 10:30:00,25.97,25.98,25.9,25.9,31800.0,25.1064,25.1161,25.0388,25.0388,31800.0
2012-03-20 10:40:00,25.9,25.92,25.87,25.92,5400.0,25.0388,25.0581,25.0098,25.0581,5400.0
2012-03-20 10:50:00,25.95,25.98,25.94,25.97,11700.0,25.0871,25.1161,25.0774,25.1064,11700.0
2012-03-20 11:00:00,25.97,26.01,25.97,26.01,4500.0,25.1064,25.1451,25.1064,25.1451,4500.0
2012-03-20 11:10:00,25.99,26.0,25.95,25.95,60300.0,25.1258,25.1354,25.0871,25.0871,60300.0
2012-03-20 11:20:00,25.97,26.02,25.97,26.01,4200.0,25.1064,25.1548,25.1064,25.1451,4200.0
2012-03-20 11:30:00,26.01,26.01,25.97,25.97,5100.0,25.1451,25.1451,25.1064,25.1064,5100.0
2012-03-20 11:40:00,25.98,25.99,25.92,25.92,72900.0,25.1161,25.1258,25.0581,25.0581,72900.0
2012-03-20 11:50:00,25.92,25.93,25.9,25.93,4200.0,25.0581,25.0678,25.0388,25.0678,4200.0
2012-03-20 12:00:00,25.93,25.98,25.93,25.98,11100.0,25.0678,25.1161,25.0678,25.1161,11100.0
2012-03-20 12:10:00,25.98,25.98,25.95,25.96,5700.0,25.1161,25.1161,25.0871,25.0968,5700.0
2012-03-20 12:20:00,25.94,25.94,25.92,25.94,900.0,25.0774,25.0774,25.0581,25.0774,900.0
2012-03-20 12:30:00,25.93,25.95,25.92,25.95,2700.0,25.0678,25.0871,25.0581,25.0871,2700.0
2012-03-20 12:40:00,25.94,25.95,25.94,25.95,900.0,25.0774,25.0871,25.0774,25.0871,900.0
2012-03-20 12:50:00,25.95,25.97,25.95,25.97,2100.0,25.0871,25.1064,25.0871,25.1064,2100.0
2012-03-20 13:00:00,25.96,26.03,25.96,26.03,5100.0,25.0968,25.1644,25.0968,25.1644,5100.0
2012-03-20 13:10:00,26.04,26.05,26.03,26.03,1800.0,25.1741,25.1838,25.1644,25.1644,1800.0
2012-03-20 13:20:00,25.97,25.99,25.97,25.98,2700.0,25.1064,25.1258,25.1064,25.1161,2700.0
2012-03-20 13:30:00,25.99,25.99,25.98,25.99,15900.0,25.1258,25.1258,25.1161,25.1258,15900.0
2012-03-20 13:40:00,26.01,26.01,25.99,25.99,32400.0,25.1451,25.1451,25.1258,25.1258,32400.0
2012-03-20 13:50:00,25.98,25.98,25.98,25.98,1200.0,25.1161,25.1161,25.1161,25.1161,1200.0
2012-03-20 14:00:00,25.98,25.98,25.97,25.97,4200.0,25.1161,25.1161,25.1064,25.1064,4200.0
2012-03-20 14:10:00,25.94,26.06,25.94,26.06,4800.0,25.0774,25.1934,25.0774,25.1934,4800.0
2012-03-20 14:20:00,26.05,26.05,26.03,26.03,1200.0,25.1838,25.1838,25.1644,25.1644,1200.0
2012-03-20 14:30:00,26.02,26.02,26.0,26.0,6600.0,25.1548,25.1548,25.1354,25.1354,6600.0
2012-03-20 14:40:00,26.0,26.03,25.99,26.0,10200.0,25.1354,25.1644,25.1258,25.1354,10200.0
2012-03-20 14:50:00,26.01,26.01,26.0,26.01,6900.0,25.1451,25.1451,25.1354,25.1451,6900.0
2012-03-20 15:00:00,26.02,26.03,26.0,26.03,14100.0,25.1548,25.1644,25.1354,25.1644,14100.0
2012-03-20 15:10:00,26.03,26.03,26.0,26.01,14700.0,25.1644,25.1644,25.1354,25.1451,14700.0
2012-03-20 15:20:00,26.01,26.02,25.99,26.0,20100.0,25.1451,25.1548,25.1258,25.1354,20100.0
2012-03-20 15:30:00,25.99,26.03,25.99,26.0,9000.0,25.1258,25.1644,25.1258,25.1354,9000.0
2012-03-20 15:40:00,26.0,26.0,25.95,25.96,3600.0,25.1354,25.1354,25.0871,25.0968,3600.0
2012-03-20 15:50:00,25.95,25.96,25.92,25.93,22800.0,25.0871,25.0968,25.0581,25.0678,22800.0
2012-03-21 09:30:00,25.92,25.99,25.9,25.99,10800.0,25.0581,25.1258,25.0388,25.1258,10800.0
2012-03-21 09:40:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-21 09:50:00,26.09,26.09,26.01,26.01,27000.0,25.2224,25.2224,25.1451,25.1451,27000.0
2012-03-21 10:00:00,26.02,26.02,25.91,25.96,21000.0,25.1548,25.1548,25.0484,25.0968,21000.0
2012-03-21 10:10:00,25.94,25.99,25.94,25.98,28200.0,25.0774,25.1258,25.0774,25.1161,28200.0
2012-03-21 10:20:00,25.97,25.97,25.94,25.94,600.0,25.1064,25.1064,25.0774,25.0774,600.0
2012-03-21 10:30:00,25.95,26.02,25.95,26.02,2400.0,25.0871,25.1548,25.0871,25.1548,2400.0
2012-03-21 10:40:00,25.99,25.99,25.99,25.99,300.0,25.1258,25.1258,25.1258,25.1258,300.0
2012-03-21 10:50:00,25.98,25.98,25.97,25.97,900.0,25.1161,25.1161,25.1064,25.1064,900.0
2012-03-21 11:00:00,25.94,26.03,25.94,26.03,900.0,25.0774,25.1644,25.0774,25.1644,900.0
2012-03-21 11:10:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-21 11:20:00,26.03,26.04,26.03,26.04,600.0,25.1644,25.1741,25.1644,25.1741,600.0
2012-03-21 11:30:00,26.11,26.11,26.11,26.11,1200.0,25.2418,25.2418,25.2418,25.2418,1200.0
2012-03-21 11:40:00,26.11,26.11,26.11,26.11,2400.0,25.2418,25.2418,25.2418,25.2418,2400.0
2012-03-21 11:50:00,26.09,26.1,26.09,26.1,600.0,25.2224,25.2321,25.2224,25.2321,600.0
2012-03-21 12:00:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-21 12:10:00,26.13,26.19,26.13,26.19,20700.0,25.2611,25.3191,25.2611,25.3191,20700.0
2012-03-21 12:20:00,26.2,26.21,26.19,26.21,3900.0,25.3288,25.3385,25.3191,25.3385,3900.0
2012-03-21 12:30:00,26.21,26.21,26.15,26.15,5100.0,25.3385,25.3385,25.2805,25.2805,5100.0
2012-03-21 12:40:00,26.19,26.19,26.19,26.19,1200.0,25.3191,25.3191,25.3191,25.3191,1200.0
2012-03-21 12:50:00,26.19,26.19,26.19,26.19,0.0,25.3191,25.3191,25.3191,25.3191,0.0
2012-03-21 13:00:00,26.16,26.17,26.15,26.17,1800.0,25.2901,25.2998,25.2805,25.2998,1800.0
2012-03-21 13:10:00,26.16,26.16,26.1,26.12,12900.0,25.2901,25.2901,25.2321,25.2514,12900.0
2012-03-21 13:20:00,26.11,26.11,26.11,26.11,2100.0,25.2418,25.2418,25.2418,25.2418,2100.0
2012-03-21 13:30:00,26.14,26.14,26.14,26.14,900.0,25.2708,25.2708,25.2708,25.2708,900.0
2012-03-21 13:40:00,26.1,26.13,26.1,26.13,900.0,25.2321,25.2611,25.2321,25.2611,900.0
2012-03-21 13:50:00,26.13,26.13,26.13,26.13,600.0,25.2611,25.2611,25.2611,25.2611,600.0
2012-03-21 14:00:00,26.16,26.17,26.16,26.17,900.0,25.2901,25.2998,25.2901,25.2998,900.0
2012-03-21 14:10:00,26.14,26.15,26.13,26.13,4200.0,25.2708,25.2805,25.2611,25.2611,4200.0
2012-03-21 14:20:00,26.15,26.16,26.14,26.14,1800.0,25.2805,25.2901,25.2708,25.2708,1800.0
2012-03-21 14:30:00,26.13,26.17,26.13,26.17,1200.0,25.2611,25.2998,25.2611,25.2998,1200.0
2012-03-21 14:40:00,26.15,26.17,26.15,26.16,4500.0,25.2805,25.2998,25.2805,25.2901,4500.0
2012-03-21 14:50:00,26.16,26.17,26.14,26.17,2100.0,25.2901,25.2998,25.2708,25.2998,2100.0
2012-03-21 15:00:00,26.16,26.23,26.16,26.22,6000.0,25.2901,25.3578,25.2901,25.3481,6000.0
2012-03-21 15:10:00,26.25,26.25,26.23,26.23,1200.0,25.3771,25.3771,25.3578,25.3578,1200.0
2012-03-21 15:20:00,26.22,26.22,26.17,26.17,1200.0,25.3481,25.3481,25.2998,25.2998,1200.0
2012-03-21 15:30:00,26.18,26.21,26.18,26.2,900.0,25.3095,25.3385,25.3095,25.3288,900.0
2012-03-21 15:40:00,26.17,26.17,26.14,26.15,1500.0,25.2998,25.2998,25.2708,25.2805,1500.0
2012-03-21 15:50:00,26.15,26.15,26.12,26.14,6300.0,25.2805,25.2805,25.2514,25.2708,6300.0
2012-03-22 09:30:00,25.92,25.92,25.83,25.84,31200.0,25.0581,25.0581,24.9711,24.9808,31200.0
2012-03-22 09:40:00,25.86,25.91,25.85,25.91,18300.0,25.0001,25.0484,24.9904,25.0484,18300.0
2012-03-22 09:50:00,25.88,25.9,25.88,25.9,3300.0,25.0194,25.0388,25.0194,25.0388,3300.0
2012-03-22 10:00:00,25.87,25.9,25.87,25.9,600.0,25.0098,25.0388,25.0098,25.0388,600.0
2012-03-22 10:10:00,25.88,25.88,25.85,25.87,1200.0,25.0194,25.0194,24.9904,25.0098,1200.0
2012-03-22 10:20:00,25.83,25.83,25.83,25.83,4500.0,24.9711,24.9711,24.9711,24.9711,4500.0
2012-03-22 10:30:00,25.8,25.8,25.74,25.76,58500.0,24.9421,24.9421,24.8841,24.9034,58500.0
2012-03-22 10:40:00,25.76,25.76,25.76,25.76,9300.0,24.9034,24.9034,24.9034,24.9034,9300.0
2012-03-22 10:50:00,25.77,25.77,25.74,25.74,26700.0,24.9131,24.9131,24.8841,24.8841,26700.0
2012-03-22 11:00:00,25.74,25.74,25.72,25.73,4500.0,24.8841,24.8841,24.8647,24.8744,4500.0
2012-03-22 11:10:00,25.74,25.79,25.73,25.73,32100.0,24.8841,24.9324,24.8744,24.8744,32100.0
2012-03-22 11:20:00,25.76,25.76,25.76,25.76,300.0,24.9034,24.9034,24.9034,24.9034,300.0
2012-03-22 11:30:00,25.76,25.77,25.74,25.75,31800.0,24.9034,24.9131,24.8841,24.8938,31800.0
2012-03-22 11:40:00,25.75,25.75,25.75,25.75,0.0,24.8938,24.8938,24.8938,24.8938,0.0
2012-03-22 11:50:00,25.76,25.82,25.76,25.77,33300.0,24.9034,24.9614,24.9034,24.9131,33300.0
2012-03-22 12:00:00,25.77,25.77,25.77,25.77,0.0,24.9131,24.9131,24.9131,24.9131,0.0
2012-03-22 12:10:00,25.82,25.82,25.8,25.81,36600.0,24.9614,24.9614,24.9421,24.9518,36600.0
2012-03-22 12:20:00,25.83,25.85,25.83,25.85,900.0,24.9711,24.9904,24.9711,24.9904,900.0
2012-03-22 12:30:00,25.84,25.85,25.84,25.85,600.0,24.9808,24.9904,24.9808,24.9904,600.0
2012-03-22 12:40:00,25.83,25.85,25.83,25.85,1500.0,24.9711,24.9904,24.9711,24.9904,1500.0
2012-03-22 12:50:00,25.88,25.88,25.88,25.88,600.0,25.0194,25.0194,25.0194,25.0194,600.0
2012-03-22 13:00:00,25.9,25.91,25.89,25.89,1800.0,25.0388,25.0484,25.0291,25.0291,1800.0
2012-03-22 13:10:00,25.87,25.88,25.87,25.88,600.0,25.0098,25.0194,25.0098,25.0194,600.0
2012-03-22 13:20:00,25.87,25.89,25.87,25.88,6000.0,25.0098,25.0291,25.0098,25.0194,6000.0
2012-03-22 13:30:00,25.91,25.94,25.91,25.94,2400.0,25.0484,25.0774,25.0484,25.0774,2400.0
2012-03-22 13:40:00,25.94,25.94,25.94,25.94,600.0,25.0774,25.0774,25.0774,25.0774,600.0
2012-03-22 13:50:00,25.94,25.94,25.92,25.93,2400.0,25.0774,25.0774,25.0581,25.0678,2400.0
2012-03-22 14:00:00,25.93,25.94,25.92,25.93,1800.0,25.0678,25.0774,25.0581,25.0678,1800.0
2012-03-22 14:10:00,25.93,25.94,25.91,25.91,3900.0,25.0678,25.0774,25.0484,25.0484,3900.0
2012-03-22 14:20:00,25.93,25.97,25.92,25.97,17100.0,25.0678,25.1064,25.0581,25.1064,17100.0
2012-03-22 14:30:00,25.97,25.97,25.96,25.97,1800.0,25.1064,25.1064,25.0968,25.1064,1800.0
2012-03-22 14:40:00,25.97,25.99,25.97,25.98,2700.0,25.1064,25.1258,25.1064,25.1161,2700.0
2012-03-22 14:50:00,25.97,25.97,25.96,25.96,2100.0,25.1064,25.1064,25.0968,25.0968,2100.0
2012-03-22 15:00:00,25.93,25.93,25.93,25.93,300.0,25.0678,25.0678,25.0678,25.0678,300.0
2012-03-22 15:10:00,25.93,25.94,25.89,25.89,6600.0,25.0678,25.0774,25.0291,25.0291,6600.0
2012-03-22 15:20:00,25.89,25.96,25.89,25.96,2700.0,25.0291,25.0968,25.0291,25.0968,2700.0
2012-03-22 15:30:00,25.97,25.99,25.96,25.99,10500.0,25.1064,25.1258,25.0968,25.1258,10500.0
2012-03-22 15:40:00,26.01,26.04,25.99,26.02,10500.0,25.1451,25.1741,25.1258,25.1548,10500.0
2012-03-22 15:50:00,26.02,26.02,26.01,26.01,12300.0,25.1548,25.1548,25.1451,25.1451,12300.0
2012-03-23 09:30:00,25.99,26.11,25.99,26.1,2400.0,25.1258,25.2418,25.1258,25.2321,2400.0
2012-03-23 09:40:00,26.03,26.03,26.02,26.03,900.0,25.1644,25.1644,25.1548,25.1644,900.0
2012-03-23 09:50:00,26.11,26.11,26.02,26.02,1200.0,25.2418,25.2418,25.1548,25.1548,1200.0
2012-03-23 10:00:00,26.0,26.0,25.92,25.92,1200.0,25.1354,25.1354,25.0581,25.0581,1200.0
2012-03-23 10:10:00,25.95,25.96,25.95,25.96,900.0,25.0871,25.0968,25.0871,25.0968,900.0
2012-03-23 10:20:00,25.98,25.98,25.92,25.92,900.0,25.1161,25.1161,25.0581,25.0581,900.0
2012-03-23 10:30:00,25.98,25.98,25.98,25.98,600.0,25.1161,25.1161,25.1161,25.1161,600.0
2012-03-23 10:40:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-03-23 10:50:00,25.98,25.99,25.98,25.99,3000.0,25.1161,25.1258,25.1161,25.1258,3000.0
2012-03-23 11:00:00,26.0,26.0,26.0,26.0,900.0,25.1354,25.1354,25.1354,25.1354,900.0
2012-03-23 11:10:00,25.98,25.99,25.96,25.99,3000.0,25.1161,25.1258,25.0968,25.1258,3000.0
2012-03-23 11:20:00,26.0,26.03,26.0,26.03,2100.0,25.1354,25.1644,25.1354,25.1644,2100.0
2012-03-23 11:30:00,26.04,26.07,26.04,26.07,600.0,25.1741,25.2031,25.1741,25.2031,600.0
2012-03-23 11:40:00,26.02,26.04,26.02,26.02,1500.0,25.1548,25.1741,25.1548,25.1548,1500.0
2012-03-23 11:50:00,26.02,26.02,26.02,26.02,4800.0,25.1548,25.1548,25.1548,25.1548,4800.0
2012-03-23 12:00:00,26.02,26.02,26.02,26.02,0.0,25.1548,25.1548,25.1548,25.1548,0.0
2012-03-23 12:10:00,26.03,26.03,26.01,26.01,600.0,25.1644,25.1644,25.1451,25.1451,600.0
2012-03-23 12:20:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:30:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:40:00,26.01,26.02,26.01,26.02,1200.0,25.1451,25.1548,25.1451,25.1548,1200.0
2012-03-23 12:50:00,26.03,26.04,26.03,26.04,600.0,25.1644,25.1741,25.1644,25.1741,600.0
2012-03-23 13:00:00,26.02,26.03,26.02,26.03,6000.0,25.1548,25.1644,25.1548,25.1644,6000.0
2012-03-23 13:10:00,26.04,26.04,26.02,26.03,12300.0,25.1741,25.1741,25.1548,25.1644,12300.0
2012-03-23 13:20:00,26.04,26.07,26.04,26.07,15600.0,25.1741,25.2031,25.1741,25.2031,15600.0
2012-03-23 13:30:00,26.09,26.09,26.07,26.07,1500.0,25.2224,25.2224,25.2031,25.2031,1500.0
2012-03-23 13:40:00,26.06,26.06,26.04,26.04,9000.0,25.1934,25.1934,25.1741,25.1741,9000.0
2012-03-23 13:50:00,26.04,26.08,26.04,26.06,4200.0,25.1741,25.2128,25.1741,25.1934,4200.0
2012-03-23 14:00:00,26.06,26.08,26.06,26.08,600.0,25.1934,25.2128,25.1934,25.2128,600.0
2012-03-23 14:10:00,26.08,26.11,26.08,26.11,600.0,25.2128,25.2418,25.2128,25.2418,600.0
2012-03-23 14:20:00,26.11,26.11,26.11,26.11,600.0,25.2418,25.2418,25.2418,25.2418,600.0
2012-03-23 14:30:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-23 14:40:00,26.12,26.12,26.12,26.12,2400.0,25.2514,25.2514,25.2514,25.2514,2400.0
2012-03-23 14:50:00,26.12,26.14,26.12,26.13,2400.0,25.2514,25.2708,25.2514,25.2611,2400.0
2012-03-23 15:00:00,26.13,26.13,26.11,26.12,900.0,25.2611,25.2611,25.2418,25.2514,900.0
2012-03-23 15:10:00,26.12,26.12,26.08,26.11,6300.0,25.2514,25.2514,25.2128,25.2418,6300.0
2012-03-23 15:20:00,26.11,26.12,26.1,26.11,6000.0,25.2418,25.2514,25.2321,25.2418,6000.0
2012-03-23 15:30:00,26.12,26.14,26.12,26.14,11100.0,25.2514,25.2708,25.2514,25.2708,11100.0
2012-03-23 15:40:00,26.14,26.15,26.12,26.13,17400.0,25.2708,25.2805,25.2514,25.2611,17400.0
2012-03-23 15:50:00,26.14,26.17,26.14,26.15,34200.0,25.2708,25.2998,25.2708,25.2805,34200.0
2012-03-26 09:30:00,26.36,26.5,26.18,26.5,8700.0,25.4835,25.6188,25.3095,25.6188,8700.0
2012-03-26 09:40:00,26.5,26.52,26.5,26.52,6600.0,25.6188,25.6381,25.6188,25.6381,6600.0
2012-03-26 09:50:00,26.5,26.51,26.49,26.51,4800.0,25.6188,25.6285,25.6091,25.6285,4800.0
2012-03-26 10:00:00,26.5,26.5,26.45,26.49,4200.0,25.6188,25.6188,25.5705,25.6091,4200.0
2012-03-26 10:10:00,26.52,26.56,26.52,26.56,3300.0,25.6381,25.6768,25.6381,25.6768,3300.0
2012-03-26 10:20:00,26.58,26.58,26.53,26.54,3000.0,25.6962,25.6962,25.6478,25.6575,3000.0
2012-03-26 10:30:00,26.53,26.56,26.53,26.56,3000.0,25.6478,25.6768,25.6478,25.6768,3000.0
2012-03-26 10:40:00,26.53,26.58,26.53,26.55,1500.0,25.6478,25.6962,25.6478,25.6671,1500.0
2012-03-26 10:50:00,26.58,26.62,26.56,26.62,9000.0,25.6962,25.7348,25.6768,25.7348,9000.0
2012-03-26 11:00:00,26.6,26.63,26.6,26.63,1500.0,25.7155,25.7445,25.7155,25.7445,1500.0
2012-03-26 11:10:00,26.63,26.65,26.63,26.64,5400.0,25.7445,25.7638,25.7445,25.7542,5400.0
2012-03-26 11:20:00,26.66,26.67,26.66,26.67,1200.0,25.7735,25.7832,25.7735,25.7832,1200.0
2012-03-26 11:30:00,26.67,26.7,26.67,26.7,600.0,25.7832,25.8122,25.7832,25.8122,600.0
2012-03-26 11:40:00,26.7,26.7,26.67,26.68,4200.0,25.8122,25.8122,25.7832,25.7928,4200.0
2012-03-26 11:50:00,26.69,26.69,26.67,26.67,7200.0,25.8025,25.8025,25.7832,25.7832,7200.0
2012-03-26 12:00:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-26 12:10:00,26.73,26.73,26.72,26.73,2400.0,25.8412,25.8412,25.8315,25.8412,2400.0
2012-03-26 12:20:00,26.72,26.72,26.7,26.72,5400.0,25.8315,25.8315,25.8122,25.8315,5400.0
2012-03-26 12:30:00,26.7,26.7,26.66,26.66,33600.0,25.8122,25.8122,25.7735,25.7735,33600.0
2012-03-26 12:40:00,26.65,26.65,26.6,26.62,30000.0,25.7638,25.7638,25.7155,25.7348,30000.0
2012-03-26 12:50:00,26.66,26.66,26.63,26.65,13500.0,25.7735,25.7735,25.7445,25.7638,13500.0
2012-03-26 13:00:00,26.64,26.65,26.63,26.65,14400.0,25.7542,25.7638,25.7445,25.7638,14400.0
2012-03-26 13:10:00,26.64,26.66,26.64,26.66,10500.0,25.7542,25.7735,25.7542,25.7735,10500.0
2012-03-26 13:20:00,26.66,26.73,26.66,26.73,6900.0,25.7735,25.8412,25.7735,25.8412,6900.0
2012-03-26 13:30:00,26.74,26.75,26.73,26.75,4200.0,25.8508,25.8605,25.8412,25.8605,4200.0
2012-03-26 13:40:00,26.75,26.78,26.75,26.78,114900.0,25.8605,25.8895,25.8605,25.8895,114900.0
2012-03-26 13:50:00,26.77,26.78,26.77,26.78,3900.0,25.8798,25.8895,25.8798,25.8895,3900.0
2012-03-26 14:00:00,26.78,26.78,26.77,26.78,16200.0,25.8895,25.8895,25.8798,25.8895,16200.0
2012-03-26 14:10:00,26.77,26.8,26.77,26.79,2700.0,25.8798,25.9088,25.8798,25.8992,2700.0
2012-03-26 14:20:00,26.81,26.81,26.8,26.8,2100.0,25.9185,25.9185,25.9088,25.9088,2100.0
2012-03-26 14:30:00,26.8,26.8,26.77,26.77,11700.0,25.9088,25.9088,25.8798,25.8798,11700.0
2012-03-26 14:40:00,26.77,26.79,26.77,26.78,3600.0,25.8798,25.8992,25.8798,25.8895,3600.0
2012-03-26 14:50:00,26.79,26.82,26.79,26.82,2400.0,25.8992,25.9282,25.8992,25.9282,2400.0
2012-03-26 15:00:00,26.81,26.83,26.79,26.8,34500.0,25.9185,25.9378,25.8992,25.9088,34500.0
2012-03-26 15:10:00,26.81,26.82,26.81,26.82,3300.0,25.9185,25.9282,25.9185,25.9282,3300.0
2012-03-26 15:20:00,26.82,26.82,26.8,26.81,48000.0,25.9282,25.9282,25.9088,25.9185,48000.0
2012-03-26 15:30:00,26.8,26.81,26.75,26.75,75900.0,25.9088,25.9185,25.8605,25.8605,75900.0
2012-03-26 15:40:00,26.75,26.77,26.74,26.77,85500.0,25.8605,25.8798,25.8508,25.8798,85500.0
2012-03-26 15:50:00,26.76,26.8,26.74,26.79,22800.0,25.8702,25.9088,25.8508,25.8992,22800.0
2012-03-27 09:30:00,26.78,26.82,26.78,26.81,6300.0,25.8895,25.9282,25.8895,25.9185,6300.0
2012-03-27 09:40:00,26.82,26.88,26.82,26.88,5100.0,25.9282,25.9862,25.9282,25.9862,5100.0
2012-03-27 09:50:00,26.88,26.9,26.87,26.9,3900.0,25.9862,26.0055,25.9765,26.0055,3900.0
2012-03-27 10:00:00,26.9,26.9,26.86,26.86,1200.0,26.0055,26.0055,25.9668,25.9668,1200.0
2012-03-27 10:10:00,26.84,26.86,26.84,26.86,6300.0,25.9475,25.9668,25.9475,25.9668,6300.0
2012-03-27 10:20:00,26.82,26.82,26.8,26.8,900.0,25.9282,25.9282,25.9088,25.9088,900.0
2012-03-27 10:30:00,26.82,26.84,26.78,26.8,3900.0,25.9282,25.9475,25.8895,25.9088,3900.0
2012-03-27 10:40:00,26.79,26.81,26.78,26.78,9300.0,25.8992,25.9185,25.8895,25.8895,9300.0
2012-03-27 10:50:00,26.77,26.77,26.72,26.72,11100.0,25.8798,25.8798,25.8315,25.8315,11100.0
2012-03-27 11:00:00,26.73,26.76,26.73,26.76,12600.0,25.8412,25.8702,25.8412,25.8702,12600.0
2012-03-27 11:10:00,26.76,26.77,26.74,26.75,28500.0,25.8702,25.8798,25.8508,25.8605,28500.0
2012-03-27 11:20:00,26.76,26.79,26.75,26.75,16200.0,25.8702,25.8992,25.8605,25.8605,16200.0
2012-03-27 11:30:00,26.75,26.75,26.75,26.75,300.0,25.8605,25.8605,25.8605,25.8605,300.0
2012-03-27 11:40:00,26.73,26.73,26.71,26.71,900.0,25.8412,25.8412,25.8218,25.8218,900.0
2012-03-27 11:50:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-27 12:00:00,26.69,26.69,26.67,26.67,13200.0,25.8025,25.8025,25.7832,25.7832,13200.0
2012-03-27 12:10:00,26.67,26.67,26.66,26.66,3600.0,25.7832,25.7832,25.7735,25.7735,3600.0
2012-03-27 12:20:00,26.65,26.65,26.63,26.63,600.0,25.7638,25.7638,25.7445,25.7445,600.0
2012-03-27 12:30:00,26.66,26.66,26.64,26.65,1500.0,25.7735,25.7735,25.7542,25.7638,1500.0
2012-03-27 12:40:00,26.69,26.69,26.68,26.68,600.0,25.8025,25.8025,25.7928,25.7928,600.0
2012-03-27 12:50:00,26.68,26.69,26.66,26.69,9600.0,25.7928,25.8025,25.7735,25.8025,9600.0
2012-03-27 13:00:00,26.71,26.72,26.7,26.7,2100.0,25.8218,25.8315,25.8122,25.8122,2100.0
2012-03-27 13:10:00,26.69,26.69,26.69,26.69,300.0,25.8025,25.8025,25.8025,25.8025,300.0
2012-03-27 13:20:00,26.67,26.68,26.67,26.68,1200.0,25.7832,25.7928,25.7832,25.7928,1200.0
2012-03-27 13:30:00,26.68,26.68,26.67,26.67,2100.0,25.7928,25.7928,25.7832,25.7832,2100.0
2012-03-27 13:40:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-03-27 13:50:00,26.67,26.67,26.66,26.66,3600.0,25.7832,25.7832,25.7735,25.7735,3600.0
2012-03-27 14:00:00,26.67,26.67,26.65,26.67,9600.0,25.7832,25.7832,25.7638,25.7832,9600.0
2012-03-27 14:10:00,26.69,26.7,26.67,26.67,1800.0,25.8025,25.8122,25.7832,25.7832,1800.0
2012-03-27 14:20:00,26.67,26.67,26.66,26.66,5700.0,25.7832,25.7832,25.7735,25.7735,5700.0
2012-03-27 14:30:00,26.66,26.66,26.64,26.64,16500.0,25.7735,25.7735,25.7542,25.7542,16500.0
2012-03-27 14:40:00,26.65,26.68,26.65,26.68,900.0,25.7638,25.7928,25.7638,25.7928,900.0
2012-03-27 14:50:00,26.69,26.69,26.65,26.65,900.0,25.8025,25.8025,25.7638,25.7638,900.0
2012-03-27 15:00:00,26.67,26.69,26.67,26.69,6900.0,25.7832,25.8025,25.7832,25.8025,6900.0
2012-03-27 15:10:00,26.69,26.69,26.69,26.69,600.0,25.8025,25.8025,25.8025,25.8025,600.0
2012-03-27 15:20:00,26.69,26.69,26.67,26.67,4800.0,25.8025,25.8025,25.7832,25.7832,4800.0
2012-03-27 15:30:00,26.65,26.66,26.6,26.6,70800.0,25.7638,25.7735,25.7155,25.7155,70800.0
2012-03-27 15:40:00,26.61,26.61,26.55,26.57,3900.0,25.7252,25.7252,25.6671,25.6865,3900.0
2012-03-27 15:50:00,26.56,26.56,26.55,26.55,3000.0,25.6768,25.6768,25.6671,25.6671,3000.0
2012-03-28 09:30:00,26.98,27.3,26.98,27.3,94800.0,26.0829,26.3922,26.0829,26.3922,94800.0
2012-03-28 09:40:00,27.27,27.27,27.04,27.06,67800.0,26.3632,26.3632,26.1409,26.1602,67800.0
2012-03-28 09:50:00,27.05,27.16,27.04,27.13,17100.0,26.1505,26.2569,26.1409,26.2279,17100.0
2012-03-28 10:00:00,27.15,27.15,27.03,27.03,900.0,26.2472,26.2472,26.1312,26.1312,900.0
2012-03-28 10:10:00,27.01,27.01,26.96,26.96,3900.0,26.1119,26.1119,26.0635,26.0635,3900.0
2012-03-28 10:20:00,27.0,27.0,26.95,26.96,15900.0,26.1022,26.1022,26.0538,26.0635,15900.0
2012-03-28 10:30:00,26.95,26.96,26.85,26.87,20100.0,26.0538,26.0635,25.9572,25.9765,20100.0
2012-03-28 10:40:00,26.88,26.88,26.85,26.86,23700.0,25.9862,25.9862,25.9572,25.9668,23700.0
2012-03-28 10:50:00,26.85,26.85,26.71,26.72,22200.0,25.9572,25.9572,25.8218,25.8315,22200.0
2012-03-28 11:00:00,26.72,26.77,26.71,26.73,14700.0,25.8315,25.8798,25.8218,25.8412,14700.0
2012-03-28 11:10:00,26.75,26.75,26.75,26.75,900.0,25.8605,25.8605,25.8605,25.8605,900.0
2012-03-28 11:20:00,26.76,26.77,26.71,26.71,21900.0,25.8702,25.8798,25.8218,25.8218,21900.0
2012-03-28 11:30:00,26.69,26.69,26.57,26.6,4800.0,25.8025,25.8025,25.6865,25.7155,4800.0
2012-03-28 11:40:00,26.56,26.56,26.55,26.56,2700.0,25.6768,25.6768,25.6671,25.6768,2700.0
2012-03-28 11:50:00,26.53,26.53,26.44,26.49,15000.0,25.6478,25.6478,25.5608,25.6091,15000.0
2012-03-28 12:00:00,26.5,26.5,26.45,26.48,2700.0,25.6188,25.6188,25.5705,25.5995,2700.0
2012-03-28 12:10:00,26.48,26.54,26.47,26.54,4200.0,25.5995,25.6575,25.5898,25.6575,4200.0
2012-03-28 12:20:00,26.53,26.55,26.52,26.55,18000.0,25.6478,25.6671,25.6381,25.6671,18000.0
2012-03-28 12:30:00,26.54,26.54,26.45,26.45,3300.0,25.6575,25.6575,25.5705,25.5705,3300.0
2012-03-28 12:40:00,26.48,26.49,26.48,26.49,900.0,25.5995,25.6091,25.5995,25.6091,900.0
2012-03-28 12:50:00,26.47,26.48,26.47,26.48,3000.0,25.5898,25.5995,25.5898,25.5995,3000.0
2012-03-28 13:00:00,26.48,26.49,26.47,26.47,2400.0,25.5995,25.6091,25.5898,25.5898,2400.0
2012-03-28 13:10:00,26.47,26.49,26.46,26.49,1800.0,25.5898,25.6091,25.5801,25.6091,1800.0
2012-03-28 13:20:00,26.48,26.48,26.43,26.45,3900.0,25.5995,25.5995,25.5511,25.5705,3900.0
2012-03-28 13:30:00,26.46,26.46,26.41,26.43,13200.0,25.5801,25.5801,25.5318,25.5511,13200.0
2012-03-28 13:40:00,26.43,26.43,26.43,26.43,300.0,25.5511,25.5511,25.5511,25.5511,300.0
2012-03-28 13:50:00,26.41,26.46,26.41,26.46,5100.0,25.5318,25.5801,25.5318,25.5801,5100.0
2012-03-28 14:00:00,26.46,26.46,26.43,26.43,3600.0,25.5801,25.5801,25.5511,25.5511,3600.0
2012-03-28 14:10:00,26.41,26.47,26.41,26.47,5100.0,25.5318,25.5898,25.5318,25.5898,5100.0
2012-03-28 14:20:00,26.47,26.47,26.46,26.46,600.0,25.5898,25.5898,25.5801,25.5801,600.0
2012-03-28 14:30:00,26.47,26.55,26.47,26.52,8100.0,25.5898,25.6671,25.5898,25.6381,8100.0
2012-03-28 14:40:00,26.52,26.52,26.52,26.52,1200.0,25.6381,25.6381,25.6381,25.6381,1200.0
2012-03-28 14:50:00,26.53,26.56,26.53,26.56,1200.0,25.6478,25.6768,25.6478,25.6768,1200.0
2012-03-28 15:00:00,26.59,26.61,26.57,26.57,3600.0,25.7058,25.7252,25.6865,25.6865,3600.0
2012-03-28 15:10:00,26.58,26.59,26.58,26.59,4200.0,25.6962,25.7058,25.6962,25.7058,4200.0
2012-03-28 15:20:00,26.62,26.65,26.62,26.65,5400.0,25.7348,25.7638,25.7348,25.7638,5400.0
2012-03-28 15:30:00,26.66,26.7,26.66,26.7,14700.0,25.7735,25.8122,25.7735,25.8122,14700.0
2012-03-28 15:40:00,26.71,26.75,26.71,26.74,10500.0,25.8218,25.8605,25.8218,25.8508,10500.0
2012-03-28 15:50:00,26.73,26.77,26.71,26.77,31200.0,25.8412,25.8798,25.8218,25.8798,31200.0
2012-03-29 09:30:00,26.6,26.6,26.56,26.56,5700.0,25.7155,25.7155,25.6768,25.6768,5700.0
2012-03-29 09:40:00,26.52,26.64,26.51,26.64,3000.0,25.6381,25.7542,25.6285,25.7542,3000.0
2012-03-29 09:50:00,26.62,26.63,26.56,26.6,20400.0,25.7348,25.7445,25.6768,25.7155,20400.0
2012-03-29 10:00:00,26.62,26.65,26.62,26.63,2100.0,25.7348,25.7638,25.7348,25.7445,2100.0
2012-03-29 10:10:00,26.64,26.64,26.6,26.6,3600.0,25.7542,25.7542,25.7155,25.7155,3600.0
2012-03-29 10:20:00,26.65,26.65,26.65,26.65,600.0,25.7638,25.7638,25.7638,25.7638,600.0
2012-03-29 10:30:00,26.59,26.62,26.58,26.62,16200.0,25.7058,25.7348,25.6962,25.7348,16200.0
2012-03-29 10:40:00,26.61,26.61,26.6,26.6,13200.0,25.7252,25.7252,25.7155,25.7155,13200.0
2012-03-29 10:50:00,26.6,26.62,26.56,26.61,7200.0,25.7155,25.7348,25.6768,25.7252,7200.0
2012-03-29 11:00:00,26.63,26.63,26.6,26.6,9300.0,25.7445,25.7445,25.7155,25.7155,9300.0
2012-03-29 11:10:00,26.6,26.6,26.57,26.57,4200.0,25.7155,25.7155,25.6865,25.6865,4200.0
2012-03-29 11:20:00,26.57,26.57,26.54,26.54,900.0,25.6865,25.6865,25.6575,25.6575,900.0
2012-03-29 11:30:00,26.48,26.51,26.46,26.48,5700.0,25.5995,25.6285,25.5801,25.5995,5700.0
2012-03-29 11:40:00,26.52,26.52,26.52,26.52,600.0,25.6381,25.6381,25.6381,25.6381,600.0
2012-03-29 11:50:00,26.49,26.53,26.49,26.53,1800.0,25.6091,25.6478,25.6091,25.6478,1800.0
2012-03-29 12:00:00,26.52,26.53,26.5,26.52,31200.0,25.6381,25.6478,25.6188,25.6381,31200.0
2012-03-29 12:10:00,26.51,26.53,26.5,26.53,1500.0,25.6285,25.6478,25.6188,25.6478,1500.0
2012-03-29 12:20:00,26.51,26.51,26.5,26.5,35700.0,25.6285,25.6285,25.6188,25.6188,35700.0
2012-03-29 12:30:00,26.5,26.5,26.48,26.5,2100.0,25.6188,25.6188,25.5995,25.6188,2100.0
2012-03-29 12:40:00,26.5,26.5,26.49,26.5,39600.0,25.6188,25.6188,25.6091,25.6188,39600.0
2012-03-29 12:50:00,26.5,26.56,26.5,26.56,58500.0,25.6188,25.6768,25.6188,25.6768,58500.0
2012-03-29 13:00:00,26.54,26.54,26.51,26.51,1200.0,25.6575,25.6575,25.6285,25.6285,1200.0
2012-03-29 13:10:00,26.51,26.51,26.48,26.49,2700.0,25.6285,25.6285,25.5995,25.6091,2700.0
2012-03-29 13:20:00,26.46,26.48,26.46,26.48,600.0,25.5801,25.5995,25.5801,25.5995,600.0
2012-03-29 13:30:00,26.49,26.49,26.49,26.49,300.0,25.6091,25.6091,25.6091,25.6091,300.0
2012-03-29 13:40:00,26.48,26.49,26.47,26.47,27600.0,25.5995,25.6091,25.5898,25.5898,27600.0
2012-03-29 13:50:00,26.47,26.49,26.45,26.49,5100.0,25.5898,25.6091,25.5705,25.6091,5100.0
2012-03-29 14:00:00,26.52,26.54,26.49,26.51,1500.0,25.6381,25.6575,25.6091,25.6285,1500.0
2012-03-29 14:10:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-03-29 14:20:00,26.56,26.57,26.55,26.55,18900.0,25.6768,25.6865,25.6671,25.6671,18900.0
2012-03-29 14:30:00,26.55,26.55,26.55,26.55,0.0,25.6671,25.6671,25.6671,25.6671,0.0
2012-03-29 14:40:00,26.59,26.61,26.59,26.61,21000.0,25.7058,25.7252,25.7058,25.7252,21000.0
2012-03-29 14:50:00,26.61,26.64,26.61,26.63,23700.0,25.7252,25.7542,25.7252,25.7445,23700.0
2012-03-29 15:00:00,26.62,26.65,26.6,26.65,25800.0,25.7348,25.7638,25.7155,25.7638,25800.0
2012-03-29 15:10:00,26.64,26.72,26.64,26.71,15000.0,25.7542,25.8315,25.7542,25.8218,15000.0
2012-03-29 15:20:00,26.72,26.72,26.69,26.69,6300.0,25.8315,25.8315,25.8025,25.8025,6300.0
2012-03-29 15:30:00,26.72,26.76,26.72,26.76,3000.0,25.8315,25.8702,25.8315,25.8702,3000.0
2012-03-29 15:40:00,26.79,26.8,26.77,26.77,5100.0,25.8992,25.9088,25.8798,25.8798,5100.0
2012-03-29 15:50:00,26.78,26.78,26.71,26.71,6600.0,25.8895,25.8895,25.8218,25.8218,6600.0
2012-03-30 09:30:00,26.85,26.93,26.85,26.93,6600.0,25.9572,26.0345,25.9572,26.0345,6600.0
2012-03-30 09:40:00,26.93,26.99,26.93,26.97,6000.0,26.0345,26.0925,26.0345,26.0732,6000.0
2012-03-30 09:50:00,26.95,27.01,26.95,26.96,3900.0,26.0538,26.1119,26.0538,26.0635,3900.0
2012-03-30 10:00:00,26.95,26.95,26.94,26.95,1200.0,26.0538,26.0538,26.0442,26.0538,1200.0
2012-03-30 10:10:00,26.94,26.94,26.91,26.91,1500.0,26.0442,26.0442,26.0152,26.0152,1500.0
2012-03-30 10:20:00,26.87,26.88,26.86,26.87,2700.0,25.9765,25.9862,25.9668,25.9765,2700.0
2012-03-30 10:30:00,26.84,26.84,26.73,26.73,1500.0,25.9475,25.9475,25.8412,25.8412,1500.0
2012-03-30 10:40:00,26.72,26.72,26.69,26.7,73800.0,25.8315,25.8315,25.8025,25.8122,73800.0
2012-03-30 10:50:00,26.69,26.71,26.68,26.69,21300.0,25.8025,25.8218,25.7928,25.8025,21300.0
2012-03-30 11:00:00,26.76,26.77,26.75,26.75,1200.0,25.8702,25.8798,25.8605,25.8605,1200.0
2012-03-30 11:10:00,26.75,26.8,26.75,26.8,8400.0,25.8605,25.9088,25.8605,25.9088,8400.0
2012-03-30 11:20:00,26.83,26.83,26.81,26.81,4200.0,25.9378,25.9378,25.9185,25.9185,4200.0
2012-03-30 11:30:00,26.82,26.82,26.81,26.81,1800.0,25.9282,25.9282,25.9185,25.9185,1800.0
2012-03-30 11:40:00,26.81,26.84,26.81,26.83,3900.0,25.9185,25.9475,25.9185,25.9378,3900.0
2012-03-30 11:50:00,26.91,26.91,26.88,26.88,4800.0,26.0152,26.0152,25.9862,25.9862,4800.0
2012-03-30 12:00:00,26.91,26.91,26.89,26.89,7500.0,26.0152,26.0152,25.9958,25.9958,7500.0
2012-03-30 12:10:00,26.86,26.86,26.84,26.84,5400.0,25.9668,25.9668,25.9475,25.9475,5400.0
2012-03-30 12:20:00,26.84,26.84,26.84,26.84,0.0,25.9475,25.9475,25.9475,25.9475,0.0
2012-03-30 12:30:00,26.84,26.86,26.82,26.86,1500.0,25.9475,25.9668,25.9282,25.9668,1500.0
2012-03-30 12:40:00,26.86,26.88,26.86,26.88,4200.0,25.9668,25.9862,25.9668,25.9862,4200.0
2012-03-30 12:50:00,26.88,26.88,26.79,26.79,6000.0,25.9862,25.9862,25.8992,25.8992,6000.0
2012-03-30 13:00:00,26.79,26.81,26.79,26.81,2100.0,25.8992,25.9185,25.8992,25.9185,2100.0
2012-03-30 13:10:00,26.82,26.84,26.82,26.84,3900.0,25.9282,25.9475,25.9282,25.9475,3900.0
2012-03-30 13:20:00,26.84,26.84,26.83,26.83,3300.0,25.9475,25.9475,25.9378,25.9378,3300.0
2012-03-30 13:30:00,26.82,26.82,26.81,26.81,3900.0,25.9282,25.9282,25.9185,25.9185,3900.0
2012-03-30 13:40:00,26.8,26.8,26.79,26.79,600.0,25.9088,25.9088,25.8992,25.8992,600.0
2012-03-30 13:50:00,26.8,26.8,26.8,26.8,1200.0,25.9088,25.9088,25.9088,25.9088,1200.0
2012-03-30 14:00:00,26.81,26.84,26.81,26.84,5400.0,25.9185,25.9475,25.9185,25.9475,5400.0
2012-03-30 14:10:00,26.84,26.86,26.84,26.86,2400.0,25.9475,25.9668,25.9475,25.9668,2400.0
2012-03-30 14:20:00,26.86,26.88,26.86,26.86,4500.0,25.9668,25.9862,25.9668,25.9668,4500.0
2012-03-30 14:30:00,26.85,26.85,26.84,26.84,5700.0,25.9572,25.9572,25.9475,25.9475,5700.0
2012-03-30 14:40:00,26.85,26.88,26.85,26.88,900.0,25.9572,25.9862,25.9572,25.9862,900.0
2012-03-30 14:50:00,26.87,26.88,26.84,26.84,8400.0,25.9765,25.9862,25.9475,25.9475,8400.0
2012-03-30 15:00:00,26.85,26.85,26.81,26.82,8100.0,25.9572,25.9572,25.9185,25.9282,8100.0
2012-03-30 15:10:00,26.82,26.85,26.82,26.85,39000.0,25.9282,25.9572,25.9282,25.9572,39000.0
2012-03-30 15:20:00,26.84,26.86,26.84,26.85,7800.0,25.9475,25.9668,25.9475,25.9572,7800.0
2012-03-30 15:30:00,26.85,26.91,26.85,26.89,12000.0,25.9572,26.0152,25.9572,25.9958,12000.0
2012-03-30 15:40:00,26.89,26.89,26.83,26.85,10200.0,25.9958,25.9958,25.9378,25.9572,10200.0
2012-03-30 15:50:00,26.84,26.86,26.81,26.82,21600.0,25.9475,25.9668,25.9185,25.9282,21600.0
2012-04-02 09:30:00,26.73,26.73,26.64,26.7,141000.0,25.8412,25.8412,25.7542,25.8122,141000.0
2012-04-02 09:40:00,26.67,26.71,26.65,26.69,33000.0,25.7832,25.8218,25.7638,25.8025,33000.0
2012-04-02 09:50:00,26.7,26.7,26.58,26.6,5400.0,25.8122,25.8122,25.6962,25.7155,5400.0
2012-04-02 10:00:00,26.63,26.75,26.63,26.75,3300.0,25.7445,25.8605,25.7445,25.8605,3300.0
2012-04-02 10:10:00,26.75,26.83,26.74,26.83,7500.0,25.8605,25.9378,25.8508,25.9378,7500.0
2012-04-02 10:20:00,26.84,26.87,26.83,26.85,36000.0,25.9475,25.9765,25.9378,25.9572,36000.0
2012-04-02 10:30:00,26.88,26.91,26.88,26.88,5400.0,25.9862,26.0152,25.9862,25.9862,5400.0
2012-04-02 10:40:00,26.87,26.87,26.85,26.87,4800.0,25.9765,25.9765,25.9572,25.9765,4800.0
2012-04-02 10:50:00,26.88,26.9,26.85,26.89,3900.0,25.9862,26.0055,25.9572,25.9958,3900.0
2012-04-02 11:00:00,26.89,26.95,26.86,26.95,6000.0,25.9958,26.0538,25.9668,26.0538,6000.0
2012-04-02 11:10:00,26.96,26.97,26.94,26.94,3600.0,26.0635,26.0732,26.0442,26.0442,3600.0
2012-04-02 11:20:00,26.92,26.92,26.91,26.91,4200.0,26.0248,26.0248,26.0152,26.0152,4200.0
2012-04-02 11:30:00,26.91,26.91,26.89,26.9,10500.0,26.0152,26.0152,25.9958,26.0055,10500.0
2012-04-02 11:40:00,26.9,26.97,26.9,26.97,6600.0,26.0055,26.0732,26.0055,26.0732,6600.0
2012-04-02 11:50:00,26.97,26.98,26.96,26.96,14700.0,26.0732,26.0829,26.0635,26.0635,14700.0
2012-04-02 12:00:00,26.94,26.96,26.93,26.95,3900.0,26.0442,26.0635,26.0345,26.0538,3900.0
2012-04-02 12:10:00,26.94,26.94,26.91,26.92,3600.0,26.0442,26.0442,26.0152,26.0248,3600.0
2012-04-02 12:20:00,26.93,26.96,26.93,26.96,1500.0,26.0345,26.0635,26.0345,26.0635,1500.0
2012-04-02 12:30:00,26.95,26.98,26.95,26.98,2700.0,26.0538,26.0829,26.0538,26.0829,2700.0
2012-04-02 12:40:00,27.0,27.02,27.0,27.02,3300.0,26.1022,26.1215,26.1022,26.1215,3300.0
2012-04-02 12:50:00,27.01,27.03,27.01,27.01,3300.0,26.1119,26.1312,26.1119,26.1119,3300.0
2012-04-02 13:00:00,27.0,27.01,26.99,27.0,1500.0,26.1022,26.1119,26.0925,26.1022,1500.0
2012-04-02 13:10:00,27.0,27.0,27.0,27.0,300.0,26.1022,26.1022,26.1022,26.1022,300.0
2012-04-02 13:20:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-04-02 13:30:00,27.03,27.04,27.0,27.01,4200.0,26.1312,26.1409,26.1022,26.1119,4200.0
2012-04-02 13:40:00,27.01,27.01,27.01,27.01,2100.0,26.1119,26.1119,26.1119,26.1119,2100.0
2012-04-02 13:50:00,27.01,27.03,27.01,27.03,2700.0,26.1119,26.1312,26.1119,26.1312,2700.0
2012-04-02 14:00:00,27.04,27.05,27.04,27.05,1500.0,26.1409,26.1505,26.1409,26.1505,1500.0
2012-04-02 14:10:00,27.04,27.07,27.04,27.06,6000.0,26.1409,26.1699,26.1409,26.1602,6000.0
2012-04-02 14:20:00,27.06,27.06,27.05,27.05,600.0,26.1602,26.1602,26.1505,26.1505,600.0
2012-04-02 14:30:00,27.05,27.06,27.05,27.05,4800.0,26.1505,26.1602,26.1505,26.1505,4800.0
2012-04-02 14:40:00,27.05,27.09,27.05,27.09,2700.0,26.1505,26.1892,26.1505,26.1892,2700.0
2012-04-02 14:50:00,27.1,27.1,27.06,27.1,10800.0,26.1989,26.1989,26.1602,26.1989,10800.0
2012-04-02 15:00:00,27.09,27.09,27.07,27.07,2700.0,26.1892,26.1892,26.1699,26.1699,2700.0
2012-04-02 15:10:00,27.08,27.09,27.08,27.08,2400.0,26.1795,26.1892,26.1795,26.1795,2400.0
2012-04-02 15:20:00,27.08,27.09,27.06,27.09,4800.0,26.1795,26.1892,26.1602,26.1892,4800.0
2012-04-02 15:30:00,27.06,27.08,27.04,27.04,4500.0,26.1602,26.1795,26.1409,26.1409,4500.0
2012-04-02 15:40:00,27.03,27.06,26.99,27.0,7800.0,26.1312,26.1602,26.0925,26.1022,7800.0
2012-04-02 15:50:00,27.0,27.09,27.0,27.08,92400.0,26.1022,26.1892,26.1022,26.1795,92400.0
2012-04-03 09:30:00,27.09,27.22,27.02,27.22,10800.0,26.1892,26.3149,26.1215,26.3149,10800.0
2012-04-03 09:40:00,27.19,27.22,27.16,27.2,71700.0,26.2859,26.3149,26.2569,26.2955,71700.0
2012-04-03 09:50:00,27.2,27.2,27.2,27.2,300.0,26.2955,26.2955,26.2955,26.2955,300.0
2012-04-03 10:00:00,27.32,27.32,27.32,27.32,1200.0,26.4115,26.4115,26.4115,26.4115,1200.0
2012-04-03 10:10:00,27.27,27.29,27.22,27.22,3900.0,26.3632,26.3825,26.3149,26.3149,3900.0
2012-04-03 10:20:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-04-03 10:30:00,27.33,27.34,27.33,27.34,2700.0,26.4212,26.4309,26.4212,26.4309,2700.0
2012-04-03 10:40:00,27.36,27.37,27.35,27.37,900.0,26.4502,26.4599,26.4405,26.4599,900.0
2012-04-03 10:50:00,27.34,27.34,27.33,27.34,2100.0,26.4309,26.4309,26.4212,26.4309,2100.0
2012-04-03 11:00:00,27.33,27.34,27.32,27.32,1800.0,26.4212,26.4309,26.4115,26.4115,1800.0
2012-04-03 11:10:00,27.31,27.34,27.31,27.33,2400.0,26.4019,26.4309,26.4019,26.4212,2400.0
2012-04-03 11:20:00,27.33,27.33,27.31,27.31,8400.0,26.4212,26.4212,26.4019,26.4019,8400.0
2012-04-03 11:30:00,27.3,27.32,27.3,27.31,1800.0,26.3922,26.4115,26.3922,26.4019,1800.0
2012-04-03 11:40:00,27.29,27.29,27.28,27.29,1800.0,26.3825,26.3825,26.3729,26.3825,1800.0
2012-04-03 11:50:00,27.31,27.31,27.3,27.3,1500.0,26.4019,26.4019,26.3922,26.3922,1500.0
2012-04-03 12:00:00,27.25,27.25,27.25,27.25,900.0,26.3439,26.3439,26.3439,26.3439,900.0
2012-04-03 12:10:00,27.24,27.27,27.23,27.27,2400.0,26.3342,26.3632,26.3245,26.3632,2400.0
2012-04-03 12:20:00,27.29,27.31,27.29,27.31,600.0,26.3825,26.4019,26.3825,26.4019,600.0
2012-04-03 12:30:00,27.3,27.3,27.28,27.28,3600.0,26.3922,26.3922,26.3729,26.3729,3600.0
2012-04-03 12:40:00,27.28,27.3,27.28,27.3,1200.0,26.3729,26.3922,26.3729,26.3922,1200.0
2012-04-03 12:50:00,27.3,27.3,27.3,27.3,0.0,26.3922,26.3922,26.3922,26.3922,0.0
2012-04-03 13:00:00,27.3,27.3,27.29,27.29,900.0,26.3922,26.3922,26.3825,26.3825,900.0
2012-04-03 13:10:00,27.28,27.28,27.28,27.28,900.0,26.3729,26.3729,26.3729,26.3729,900.0
2012-04-03 13:20:00,27.25,27.27,27.25,27.27,1800.0,26.3439,26.3632,26.3439,26.3632,1800.0
2012-04-03 13:30:00,27.26,27.26,27.22,27.25,1500.0,26.3535,26.3535,26.3149,26.3439,1500.0
2012-04-03 13:40:00,27.24,27.24,27.22,27.22,600.0,26.3342,26.3342,26.3149,26.3149,600.0
2012-04-03 13:50:00,27.26,27.3,27.26,27.3,900.0,26.3535,26.3922,26.3535,26.3922,900.0
2012-04-03 14:00:00,27.29,27.29,27.18,27.22,4800.0,26.3825,26.3825,26.2762,26.3149,4800.0
2012-04-03 14:10:00,27.14,27.19,27.14,27.19,3000.0,26.2375,26.2859,26.2375,26.2859,3000.0
2012-04-03 14:20:00,27.18,27.18,27.14,27.15,2700.0,26.2762,26.2762,26.2375,26.2472,2700.0
2012-04-03 14:30:00,27.14,27.15,27.09,27.09,7500.0,26.2375,26.2472,26.1892,26.1892,7500.0
2012-04-03 14:40:00,27.1,27.12,27.07,27.1,8400.0,26.1989,26.2182,26.1699,26.1989,8400.0
2012-04-03 14:50:00,27.14,27.14,27.12,27.13,4500.0,26.2375,26.2375,26.2182,26.2279,4500.0
2012-04-03 15:00:00,27.11,27.2,27.11,27.18,2400.0,26.2085,26.2955,26.2085,26.2762,2400.0
2012-04-03 15:10:00,27.19,27.19,27.18,27.19,1500.0,26.2859,26.2859,26.2762,26.2859,1500.0
2012-04-03 15:20:00,27.16,27.18,27.16,27.16,4800.0,26.2569,26.2762,26.2569,26.2569,4800.0
2012-04-03 15:30:00,27.14,27.19,27.14,27.15,37200.0,26.2375,26.2859,26.2375,26.2472,37200.0
2012-04-03 15:40:00,27.14,27.24,27.14,27.24,9900.0,26.2375,26.3342,26.2375,26.3342,9900.0
2012-04-03 15:50:00,27.25,27.29,27.23,27.28,13500.0,26.3439,26.3825,26.3245,26.3729,13500.0
2012-04-04 09:30:00,27.04,27.04,26.87,26.91,6600.0,26.1409,26.1409,25.9765,26.0152,6600.0
2012-04-04 09:40:00,26.87,26.93,26.86,26.93,42900.0,25.9765,26.0345,25.9668,26.0345,42900.0
2012-04-04 09:50:00,26.86,26.91,26.86,26.89,45300.0,25.9668,26.0152,25.9668,25.9958,45300.0
2012-04-04 10:00:00,26.88,26.89,26.84,26.85,5100.0,25.9862,25.9958,25.9475,25.9572,5100.0
2012-04-04 10:10:00,26.83,26.83,26.8,26.81,4500.0,25.9378,25.9378,25.9088,25.9185,4500.0
2012-04-04 10:20:00,26.78,26.79,26.74,26.79,2700.0,25.8895,25.8992,25.8508,25.8992,2700.0
2012-04-04 10:30:00,26.78,26.8,26.74,26.8,28800.0,25.8895,25.9088,25.8508,25.9088,28800.0
2012-04-04 10:40:00,26.81,26.81,26.71,26.71,7800.0,25.9185,25.9185,25.8218,25.8218,7800.0
2012-04-04 10:50:00,26.68,26.68,26.6,26.6,1500.0,25.7928,25.7928,25.7155,25.7155,1500.0
2012-04-04 11:00:00,26.63,26.67,26.63,26.66,2400.0,25.7445,25.7832,25.7445,25.7735,2400.0
2012-04-04 11:10:00,26.66,26.66,26.63,26.63,1200.0,25.7735,25.7735,25.7445,25.7445,1200.0
2012-04-04 11:20:00,26.61,26.61,26.61,26.61,3600.0,25.7252,25.7252,25.7252,25.7252,3600.0
2012-04-04 11:30:00,26.63,26.64,26.63,26.64,3900.0,25.7445,25.7542,25.7445,25.7542,3900.0
2012-04-04 11:40:00,26.63,26.63,26.6,26.6,1200.0,25.7445,25.7445,25.7155,25.7155,1200.0
2012-04-04 11:50:00,26.58,26.58,26.58,26.58,900.0,25.6962,25.6962,25.6962,25.6962,900.0
2012-04-04 12:00:00,26.59,26.59,26.59,26.59,900.0,25.7058,25.7058,25.7058,25.7058,900.0
2012-04-04 12:10:00,26.6,26.65,26.6,26.65,12600.0,25.7155,25.7638,25.7155,25.7638,12600.0
2012-04-04 12:20:00,26.63,26.63,26.63,26.63,300.0,25.7445,25.7445,25.7445,25.7445,300.0
2012-04-04 12:30:00,26.63,26.63,26.63,26.63,1800.0,25.7445,25.7445,25.7445,25.7445,1800.0
2012-04-04 12:40:00,26.62,26.62,26.62,26.62,300.0,25.7348,25.7348,25.7348,25.7348,300.0
2012-04-04 12:50:00,26.6,26.6,26.6,26.6,300.0,25.7155,25.7155,25.7155,25.7155,300.0
2012-04-04 13:00:00,26.59,26.59,26.53,26.53,3300.0,25.7058,25.7058,25.6478,25.6478,3300.0
2012-04-04 13:10:00,26.53,26.54,26.53,26.54,1500.0,25.6478,25.6575,25.6478,25.6575,1500.0
2012-04-04 13:20:00,26.53,26.54,26.5,26.5,1500.0,25.6478,25.6575,25.6188,25.6188,1500.0
2012-04-04 13:30:00,26.48,26.52,26.48,26.51,9300.0,25.5995,25.6381,25.5995,25.6285,9300.0
2012-04-04 13:40:00,26.5,26.52,26.5,26.52,5400.0,25.6188,25.6381,25.6188,25.6381,5400.0
2012-04-04 13:50:00,26.54,26.54,26.53,26.54,9300.0,25.6575,25.6575,25.6478,25.6575,9300.0
2012-04-04 14:00:00,26.55,26.55,26.51,26.51,6600.0,25.6671,25.6671,25.6285,25.6285,6600.0
2012-04-04 14:10:00,26.51,26.52,26.49,26.49,10800.0,25.6285,25.6381,25.6091,25.6091,10800.0
2012-04-04 14:20:00,26.48,26.5,26.48,26.5,18300.0,25.5995,25.6188,25.5995,25.6188,18300.0
2012-04-04 14:30:00,26.49,26.52,26.48,26.52,18900.0,25.6091,25.6381,25.5995,25.6381,18900.0
2012-04-04 14:40:00,26.52,26.56,26.51,26.56,15600.0,25.6381,25.6768,25.6285,25.6768,15600.0
2012-04-04 14:50:00,26.57,26.57,26.54,26.55,31800.0,25.6865,25.6865,25.6575,25.6671,31800.0
2012-04-04 15:00:00,26.55,26.57,26.54,26.57,107700.0,25.6671,25.6865,25.6575,25.6865,107700.0
2012-04-04 15:10:00,26.59,26.63,26.57,26.63,52200.0,25.7058,25.7445,25.6865,25.7445,52200.0
2012-04-04 15:20:00,26.62,26.63,26.61,26.63,38700.0,25.7348,25.7445,25.7252,25.7445,38700.0
2012-04-04 15:30:00,26.64,26.68,26.64,26.68,102600.0,25.7542,25.7928,25.7542,25.7928,102600.0
2012-04-04 15:40:00,26.68,26.7,26.68,26.69,49500.0,25.7928,25.8122,25.7928,25.8025,49500.0
2012-04-04 15:50:00,26.71,26.72,26.68,26.7,217800.0,25.8218,25.8315,25.7928,25.8122,217800.0
2012-04-05 09:30:00,26.52,26.59,26.52,26.59,7800.0,25.6381,25.7058,25.6381,25.7058,7800.0
2012-04-05 09:40:00,26.59,26.64,26.58,26.62,2400.0,25.7058,25.7542,25.6962,25.7348,2400.0
2012-04-05 09:50:00,26.6,26.61,26.52,26.52,1200.0,25.7155,25.7252,25.6381,25.6381,1200.0
2012-04-05 10:00:00,26.52,26.59,26.52,26.56,7800.0,25.6381,25.7058,25.6381,25.6768,7800.0
2012-04-05 10:10:00,26.56,26.56,26.52,26.55,4200.0,25.6768,25.6768,25.6381,25.6671,4200.0
2012-04-05 10:20:00,26.54,26.6,26.53,26.6,5700.0,25.6575,25.7155,25.6478,25.7155,5700.0
2012-04-05 10:30:00,26.57,26.59,26.55,26.59,5100.0,25.6865,25.7058,25.6671,25.7058,5100.0
2012-04-05 10:40:00,26.64,26.71,26.64,26.71,6000.0,25.7542,25.8218,25.7542,25.8218,6000.0
2012-04-05 10:50:00,26.71,26.79,26.71,26.76,9900.0,25.8218,25.8992,25.8218,25.8702,9900.0
2012-04-05 11:00:00,26.76,26.76,26.76,26.76,0.0,25.8702,25.8702,25.8702,25.8702,0.0
2012-04-05 11:10:00,26.83,26.83,26.82,26.82,6600.0,25.9378,25.9378,25.9282,25.9282,6600.0
2012-04-05 11:20:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-04-05 11:30:00,26.82,26.83,26.82,26.83,4800.0,25.9282,25.9378,25.9282,25.9378,4800.0
2012-04-05 11:40:00,26.8,26.8,26.8,26.8,300.0,25.9088,25.9088,25.9088,25.9088,300.0
2012-04-05 11:50:00,26.79,26.8,26.79,26.8,900.0,25.8992,25.9088,25.8992,25.9088,900.0
2012-04-05 12:00:00,26.83,26.85,26.82,26.84,4500.0,25.9378,25.9572,25.9282,25.9475,4500.0
2012-04-05 12:10:00,26.85,26.86,26.85,26.86,900.0,25.9572,25.9668,25.9572,25.9668,900.0
2012-04-05 12:20:00,26.85,26.88,26.85,26.88,1500.0,25.9572,25.9862,25.9572,25.9862,1500.0
2012-04-05 12:30:00,26.88,26.9,26.88,26.9,600.0,25.9862,26.0055,25.9862,26.0055,600.0
2012-04-05 12:40:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 12:50:00,26.87,26.87,26.86,26.86,600.0,25.9765,25.9765,25.9668,25.9668,600.0
2012-04-05 13:00:00,26.93,26.93,26.93,26.93,600.0,26.0345,26.0345,26.0345,26.0345,600.0
2012-04-05 13:10:00,26.89,26.91,26.89,26.89,1800.0,25.9958,26.0152,25.9958,25.9958,1800.0
2012-04-05 13:20:00,26.87,26.9,26.87,26.9,1200.0,25.9765,26.0055,25.9765,26.0055,1200.0
2012-04-05 13:30:00,26.87,26.88,26.86,26.86,2400.0,25.9765,25.9862,25.9668,25.9668,2400.0
2012-04-05 13:40:00,26.87,26.87,26.81,26.81,900.0,25.9765,25.9765,25.9185,25.9185,900.0
2012-04-05 13:50:00,26.85,26.88,26.85,26.88,41400.0,25.9572,25.9862,25.9572,25.9862,41400.0
2012-04-05 14:00:00,26.9,26.91,26.87,26.91,2400.0,26.0055,26.0152,25.9765,26.0152,2400.0
2012-04-05 14:10:00,26.93,26.93,26.93,26.93,1200.0,26.0345,26.0345,26.0345,26.0345,1200.0
2012-04-05 14:20:00,26.9,26.91,26.89,26.89,9300.0,26.0055,26.0152,25.9958,25.9958,9300.0
2012-04-05 14:30:00,26.89,26.89,26.89,26.89,300.0,25.9958,25.9958,25.9958,25.9958,300.0
2012-04-05 14:40:00,26.89,26.9,26.89,26.9,1500.0,25.9958,26.0055,25.9958,26.0055,1500.0
2012-04-05 14:50:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 15:00:00,26.9,26.91,26.9,26.91,900.0,26.0055,26.0152,26.0055,26.0152,900.0
2012-04-05 15:10:00,26.85,26.85,26.85,26.85,900.0,25.9572,25.9572,25.9572,25.9572,900.0
2012-04-05 15:20:00,26.88,26.88,26.88,26.88,600.0,25.9862,25.9862,25.9862,25.9862,600.0
2012-04-05 15:30:00,26.87,26.87,26.86,26.87,2700.0,25.9765,25.9765,25.9668,25.9765,2700.0
2012-04-05 15:40:00,26.9,26.92,26.9,26.92,2100.0,26.0055,26.0248,26.0055,26.0248,2100.0
2012-04-05 15:50:00,26.93,26.99,26.9,26.9,21300.0,26.0345,26.0925,26.0055,26.0055,21300.0
2012-04-09 09:30:00,26.51,26.51,26.4,26.42,18900.0,25.6285,25.6285,25.5221,25.5415,18900.0
2012-04-09 09:40:00,26.38,26.38,26.31,26.33,18300.0,25.5028,25.5028,25.4351,25.4545,18300.0
2012-04-09 09:50:00,26.29,26.29,26.22,26.22,21600.0,25.4158,25.4158,25.3481,25.3481,21600.0
2012-04-09 10:00:00,26.23,26.3,26.23,26.29,65100.0,25.3578,25.4255,25.3578,25.4158,65100.0
2012-04-09 10:10:00,26.28,26.28,26.25,26.25,2700.0,25.4061,25.4061,25.3771,25.3771,2700.0
2012-04-09 10:20:00,26.23,26.3,26.23,26.26,3600.0,25.3578,25.4255,25.3578,25.3868,3600.0
2012-04-09 10:30:00,26.27,26.27,26.26,26.26,4800.0,25.3965,25.3965,25.3868,25.3868,4800.0
2012-04-09 10:40:00,26.27,26.3,26.27,26.3,900.0,25.3965,25.4255,25.3965,25.4255,900.0
2012-04-09 10:50:00,26.31,26.32,26.29,26.32,3300.0,25.4351,25.4448,25.4158,25.4448,3300.0
2012-04-09 11:00:00,26.3,26.3,26.25,26.26,3300.0,25.4255,25.4255,25.3771,25.3868,3300.0
2012-04-09 11:10:00,26.27,26.27,26.1,26.12,5700.0,25.3965,25.3965,25.2321,25.2514,5700.0
2012-04-09 11:20:00,26.12,26.12,26.1,26.1,3300.0,25.2514,25.2514,25.2321,25.2321,3300.0
2012-04-09 11:30:00,26.12,26.13,26.11,26.11,1500.0,25.2514,25.2611,25.2418,25.2418,1500.0
2012-04-09 11:40:00,26.15,26.15,26.13,26.14,1500.0,25.2805,25.2805,25.2611,25.2708,1500.0
2012-04-09 11:50:00,26.15,26.16,26.14,26.15,31200.0,25.2805,25.2901,25.2708,25.2805,31200.0
2012-04-09 12:00:00,26.15,26.16,26.14,26.15,2400.0,25.2805,25.2901,25.2708,25.2805,2400.0
2012-04-09 12:10:00,26.14,26.14,26.14,26.14,1800.0,25.2708,25.2708,25.2708,25.2708,1800.0
2012-04-09 12:20:00,26.13,26.13,26.11,26.11,3000.0,25.2611,25.2611,25.2418,25.2418,3000.0
2012-04-09 12:30:00,26.13,26.14,26.12,26.14,1500.0,25.2611,25.2708,25.2514,25.2708,1500.0
2012-04-09 12:40:00,26.14,26.15,26.13,26.15,1500.0,25.2708,25.2805,25.2611,25.2805,1500.0
2012-04-09 12:50:00,26.14,26.15,26.13,26.15,53100.0,25.2708,25.2805,25.2611,25.2805,53100.0
2012-04-09 13:00:00,26.15,26.15,26.14,26.14,5700.0,25.2805,25.2805,25.2708,25.2708,5700.0
2012-04-09 13:10:00,26.14,26.14,26.11,26.11,5400.0,25.2708,25.2708,25.2418,25.2418,5400.0
2012-04-09 13:20:00,26.11,26.11,26.08,26.08,13200.0,25.2418,25.2418,25.2128,25.2128,13200.0
2012-04-09 13:30:00,26.06,26.08,26.06,26.08,6900.0,25.1934,25.2128,25.1934,25.2128,6900.0
2012-04-09 13:40:00,26.09,26.09,26.08,26.08,1200.0,25.2224,25.2224,25.2128,25.2128,1200.0
2012-04-09 13:50:00,26.11,26.15,26.11,26.15,6300.0,25.2418,25.2805,25.2418,25.2805,6300.0
2012-04-09 14:00:00,26.13,26.13,26.08,26.09,5700.0,25.2611,25.2611,25.2128,25.2224,5700.0
2012-04-09 14:10:00,26.09,26.1,26.08,26.09,4200.0,25.2224,25.2321,25.2128,25.2224,4200.0
2012-04-09 14:20:00,26.11,26.11,26.09,26.09,2400.0,25.2418,25.2418,25.2224,25.2224,2400.0
2012-04-09 14:30:00,26.09,26.13,26.09,26.12,5400.0,25.2224,25.2611,25.2224,25.2514,5400.0
2012-04-09 14:40:00,26.15,26.16,26.14,26.14,12000.0,25.2805,25.2901,25.2708,25.2708,12000.0
2012-04-09 14:50:00,26.16,26.19,26.16,26.19,5100.0,25.2901,25.3191,25.2901,25.3191,5100.0
2012-04-09 15:00:00,26.18,26.18,26.17,26.17,4800.0,25.3095,25.3095,25.2998,25.2998,4800.0
2012-04-09 15:10:00,26.17,26.17,26.16,26.16,9000.0,25.2998,25.2998,25.2901,25.2901,9000.0
2012-04-09 15:20:00,26.16,26.16,26.13,26.13,14100.0,25.2901,25.2901,25.2611,25.2611,14100.0
2012-04-09 15:30:00,26.13,26.14,26.13,26.14,2100.0,25.2611,25.2708,25.2611,25.2708,2100.0
2012-04-09 15:40:00,26.15,26.16,26.12,26.12,16800.0,25.2805,25.2901,25.2514,25.2514,16800.0
2012-04-09 15:50:00,26.12,26.12,26.09,26.11,10800.0,25.2514,25.2514,25.2224,25.2418,10800.0
2012-04-10 09:30:00,26.07,26.09,26.0,26.05,11700.0,25.2031,25.2224,25.1354,25.1838,11700.0
2012-04-10 09:40:00,26.08,26.08,26.0,26.01,11400.0,25.2128,25.2128,25.1354,25.1451,11400.0
2012-04-10 09:50:00,26.0,26.01,25.97,26.01,31800.0,25.1354,25.1451,25.1064,25.1451,31800.0
2012-04-10 10:00:00,26.01,26.05,25.92,25.96,97800.0,25.1451,25.1838,25.0581,25.0968,97800.0
2012-04-10 10:10:00,25.92,25.93,25.87,25.87,7500.0,25.0581,25.0678,25.0098,25.0098,7500.0
2012-04-10 10:20:00,25.87,25.87,25.8,25.83,22200.0,25.0098,25.0098,24.9421,24.9711,22200.0
2012-04-10 10:30:00,25.82,25.83,25.82,25.82,7800.0,24.9614,24.9711,24.9614,24.9614,7800.0
2012-04-10 10:40:00,25.79,25.79,25.79,25.79,1200.0,24.9324,24.9324,24.9324,24.9324,1200.0
2012-04-10 10:50:00,25.77,25.77,25.72,25.74,26100.0,24.9131,24.9131,24.8647,24.8841,26100.0
2012-04-10 11:00:00,25.74,25.81,25.74,25.79,38400.0,24.8841,24.9518,24.8841,24.9324,38400.0
2012-04-10 11:10:00,25.77,25.77,25.7,25.7,11100.0,24.9131,24.9131,24.8454,24.8454,11100.0
2012-04-10 11:20:00,25.7,25.7,25.66,25.69,37200.0,24.8454,24.8454,24.8067,24.8357,37200.0
2012-04-10 11:30:00,25.68,25.68,25.64,25.64,3000.0,24.8261,24.8261,24.7874,24.7874,3000.0
2012-04-10 11:40:00,25.64,25.65,25.59,25.59,2700.0,24.7874,24.7971,24.7391,24.7391,2700.0
2012-04-10 11:50:00,25.58,25.58,25.46,25.48,29400.0,24.7294,24.7294,24.6134,24.6327,29400.0
2012-04-10 12:00:00,25.51,25.51,25.43,25.44,26700.0,24.6617,24.6617,24.5844,24.5941,26700.0
2012-04-10 12:10:00,25.44,25.44,25.36,25.37,65100.0,24.5941,24.5941,24.5167,24.5264,65100.0
2012-04-10 12:20:00,25.37,25.37,25.36,25.36,10200.0,24.5264,24.5264,24.5167,24.5167,10200.0
2012-04-10 12:30:00,25.36,25.36,25.28,25.28,18900.0,24.5167,24.5167,24.4394,24.4394,18900.0
2012-04-10 12:40:00,25.3,25.3,25.27,25.27,67500.0,24.4587,24.4587,24.4297,24.4297,67500.0
2012-04-10 12:50:00,25.26,25.27,25.24,25.26,2100.0,24.42,24.4297,24.4007,24.42,2100.0
2012-04-10 13:00:00,25.26,25.28,25.25,25.25,84000.0,24.42,24.4394,24.4104,24.4104,84000.0
2012-04-10 13:10:00,25.25,25.25,25.17,25.18,14700.0,24.4104,24.4104,24.333,24.3427,14700.0
2012-04-10 13:20:00,25.17,25.21,25.17,25.21,10500.0,24.333,24.3717,24.333,24.3717,10500.0
2012-04-10 13:30:00,25.2,25.2,25.14,25.17,69300.0,24.362,24.362,24.304,24.333,69300.0
2012-04-10 13:40:00,25.17,25.24,25.17,25.23,36300.0,24.333,24.4007,24.333,24.391,36300.0
2012-04-10 13:50:00,25.23,25.23,25.18,25.18,29700.0,24.391,24.391,24.3427,24.3427,29700.0
2012-04-10 14:00:00,25.16,25.17,25.14,25.17,54900.0,24.3234,24.333,24.304,24.333,54900.0
2012-04-10 14:10:00,25.17,25.18,25.16,25.17,14100.0,24.333,24.3427,24.3234,24.333,14100.0
2012-04-10 14:20:00,25.14,25.19,25.14,25.19,8400.0,24.304,24.3524,24.304,24.3524,8400.0
2012-04-10 14:30:00,25.19,25.2,25.12,25.12,42300.0,24.3524,24.362,24.2847,24.2847,42300.0
2012-04-10 14:40:00,25.15,25.19,25.15,25.19,84000.0,24.3137,24.3524,24.3137,24.3524,84000.0
2012-04-10 14:50:00,25.2,25.2,25.15,25.15,16500.0,24.362,24.362,24.3137,24.3137,16500.0
2012-04-10 15:00:00,25.17,25.17,25.11,25.11,37500.0,24.333,24.333,24.275,24.275,37500.0
2012-04-10 15:10:00,25.13,25.14,25.12,25.14,3000.0,24.2944,24.304,24.2847,24.304,3000.0
2012-04-10 15:20:00,25.13,25.13,25.08,25.1,6600.0,24.2944,24.2944,24.246,24.2654,6600.0
2012-04-10 15:30:00,25.09,25.14,25.09,25.14,8100.0,24.2557,24.304,24.2557,24.304,8100.0
2012-04-10 15:40:00,25.15,25.18,25.15,25.18,63900.0,24.3137,24.3427,24.3137,24.3427,63900.0
2012-04-10 15:50:00,25.17,25.17,25.12,25.13,19200.0,24.333,24.333,24.2847,24.2944,19200.0
2012-04-11 09:30:00,25.44,25.53,25.32,25.41,18900.0,24.5941,24.6811,24.478,24.5651,18900.0
2012-04-11 09:40:00,25.42,25.47,25.42,25.47,6000.0,24.5747,24.6231,24.5747,24.6231,6000.0
2012-04-11 09:50:00,25.46,25.53,25.45,25.52,10800.0,24.6134,24.6811,24.6037,24.6714,10800.0
2012-04-11 10:00:00,25.55,25.55,25.54,25.54,900.0,24.7004,24.7004,24.6907,24.6907,900.0
2012-04-11 10:10:00,25.55,25.59,25.55,25.59,150000.0,24.7004,24.7391,24.7004,24.7391,150000.0
2012-04-11 10:20:00,25.59,25.6,25.57,25.58,3300.0,24.7391,24.7487,24.7197,24.7294,3300.0
2012-04-11 10:30:00,25.57,25.64,25.57,25.63,5400.0,24.7197,24.7874,24.7197,24.7777,5400.0
2012-04-11 10:40:00,25.62,25.64,25.6,25.62,9300.0,24.7681,24.7874,24.7487,24.7681,9300.0
2012-04-11 10:50:00,25.62,25.64,25.59,25.6,3600.0,24.7681,24.7874,24.7391,24.7487,3600.0
2012-04-11 11:00:00,25.59,25.59,25.57,25.57,900.0,24.7391,24.7391,24.7197,24.7197,900.0
2012-04-11 11:10:00,25.55,25.55,25.48,25.48,3900.0,24.7004,24.7004,24.6327,24.6327,3900.0
2012-04-11 11:20:00,25.46,25.47,25.44,25.44,20700.0,24.6134,24.6231,24.5941,24.5941,20700.0
2012-04-11 11:30:00,25.44,25.45,25.44,25.45,45900.0,24.5941,24.6037,24.5941,24.6037,45900.0
2012-04-11 11:40:00,25.46,25.46,25.44,25.44,600.0,24.6134,24.6134,24.5941,24.5941,600.0
2012-04-11 11:50:00,25.45,25.47,25.45,25.46,41400.0,24.6037,24.6231,24.6037,24.6134,41400.0
2012-04-11 12:00:00,25.46,25.46,25.45,25.45,39300.0,24.6134,24.6134,24.6037,24.6037,39300.0
2012-04-11 12:10:00,25.44,25.47,25.44,25.46,6600.0,24.5941,24.6231,24.5941,24.6134,6600.0
2012-04-11 12:20:00,25.46,25.46,25.46,25.46,600.0,24.6134,24.6134,24.6134,24.6134,600.0
2012-04-11 12:30:00,25.46,25.46,25.44,25.44,32100.0,24.6134,24.6134,24.5941,24.5941,32100.0
2012-04-11 12:40:00,25.44,25.44,25.44,25.44,300.0,24.5941,24.5941,24.5941,24.5941,300.0
2012-04-11 12:50:00,25.42,25.45,25.42,25.45,1800.0,24.5747,24.6037,24.5747,24.6037,1800.0
2012-04-11 13:00:00,25.43,25.45,25.41,25.45,13800.0,24.5844,24.6037,24.5651,24.6037,13800.0
2012-04-11 13:10:00,25.45,25.45,25.44,25.45,2100.0,24.6037,24.6037,24.5941,24.6037,2100.0
2012-04-11 13:20:00,25.43,25.44,25.42,25.42,1800.0,24.5844,24.5941,24.5747,24.5747,1800.0
2012-04-11 13:30:00,25.42,25.42,25.39,25.41,8100.0,24.5747,24.5747,24.5457,24.5651,8100.0
2012-04-11 13:40:00,25.41,25.41,25.41,25.41,900.0,24.5651,24.5651,24.5651,24.5651,900.0
2012-04-11 13:50:00,25.42,25.42,25.42,25.42,900.0,24.5747,24.5747,24.5747,24.5747,900.0
2012-04-11 14:00:00,25.42,25.42,25.38,25.38,3000.0,24.5747,24.5747,24.5361,24.5361,3000.0
2012-04-11 14:10:00,25.36,25.37,25.36,25.37,12900.0,24.5167,24.5264,24.5167,24.5264,12900.0
2012-04-11 14:20:00,25.36,25.37,25.36,25.37,900.0,24.5167,24.5264,24.5167,24.5264,900.0
2012-04-11 14:30:00,25.34,25.34,25.3,25.32,2400.0,24.4974,24.4974,24.4587,24.478,2400.0
2012-04-11 14:40:00,25.33,25.33,25.31,25.33,3600.0,24.4877,24.4877,24.4684,24.4877,3600.0
2012-04-11 14:50:00,25.32,25.35,25.32,25.35,24000.0,24.478,24.5071,24.478,24.5071,24000.0
2012-04-11 15:00:00,25.35,25.35,25.34,25.35,2400.0,24.5071,24.5071,24.4974,24.5071,2400.0
2012-04-11 15:10:00,25.35,25.36,25.33,25.34,1800.0,24.5071,24.5167,24.4877,24.4974,1800.0
2012-04-11 15:20:00,25.34,25.35,25.32,25.35,3300.0,24.4974,24.5071,24.478,24.5071,3300.0
2012-04-11 15:30:00,25.34,25.4,25.34,25.37,5100.0,24.4974,24.5554,24.4974,24.5264,5100.0
2012-04-11 15:40:00,25.35,25.38,25.35,25.37,6900.0,24.5071,24.5361,24.5071,24.5264,6900.0
2012-04-11 15:50:00,25.37,25.39,25.37,25.38,34500.0,24.5264,24.5457,24.5264,24.5361,34500.0
2012-04-12 09:30:00,25.47,25.53,25.46,25.5,43500.0,24.6231,24.6811,24.6134,24.6521,43500.0
2012-04-12 09:40:00,25.49,25.58,25.48,25.58,84900.0,24.6424,24.7294,24.6327,24.7294,84900.0
2012-04-12 09:50:00,25.55,25.56,25.53,25.53,17100.0,24.7004,24.7101,24.6811,24.6811,17100.0
2012-04-12 10:00:00,25.53,25.53,25.48,25.48,15900.0,24.6811,24.6811,24.6327,24.6327,15900.0
2012-04-12 10:10:00,25.47,25.49,25.42,25.42,4200.0,24.6231,24.6424,24.5747,24.5747,4200.0
2012-04-12 10:20:00,25.41,25.41,25.37,25.37,23700.0,24.5651,24.5651,24.5264,24.5264,23700.0
2012-04-12 10:30:00,25.37,25.45,25.37,25.45,104100.0,24.5264,24.6037,24.5264,24.6037,104100.0
2012-04-12 10:40:00,25.45,25.46,25.42,25.42,27300.0,24.6037,24.6134,24.5747,24.5747,27300.0
2012-04-12 10:50:00,25.43,25.45,25.43,25.45,13800.0,24.5844,24.6037,24.5844,24.6037,13800.0
2012-04-12 11:00:00,25.46,25.5,25.46,25.47,69000.0,24.6134,24.6521,24.6134,24.6231,69000.0
2012-04-12 11:10:00,25.48,25.53,25.48,25.52,5700.0,24.6327,24.6811,24.6327,24.6714,5700.0
2012-04-12 11:20:00,25.52,25.57,25.52,25.53,19200.0,24.6714,24.7197,24.6714,24.6811,19200.0
2012-04-12 11:30:00,25.53,25.54,25.53,25.53,26400.0,24.6811,24.6907,24.6811,24.6811,26400.0
2012-04-12 11:40:00,25.53,25.54,25.53,25.54,12300.0,24.6811,24.6907,24.6811,24.6907,12300.0
2012-04-12 11:50:00,25.53,25.57,25.53,25.56,31500.0,24.6811,24.7197,24.6811,24.7101,31500.0
2012-04-12 12:00:00,25.55,25.56,25.52,25.53,9300.0,24.7004,24.7101,24.6714,24.6811,9300.0
2012-04-12 12:10:00,25.53,25.53,25.5,25.53,32400.0,24.6811,24.6811,24.6521,24.6811,32400.0
2012-04-12 12:20:00,25.52,25.56,25.5,25.55,8700.0,24.6714,24.7101,24.6521,24.7004,8700.0
2012-04-12 12:30:00,25.54,25.54,25.53,25.53,45000.0,24.6907,24.6907,24.6811,24.6811,45000.0
2012-04-12 12:40:00,25.54,25.6,25.54,25.58,15300.0,24.6907,24.7487,24.6907,24.7294,15300.0
2012-04-12 12:50:00,25.58,25.59,25.56,25.56,7800.0,24.7294,24.7391,24.7101,24.7101,7800.0
2012-04-12 13:00:00,25.56,25.58,25.56,25.57,6000.0,24.7101,24.7294,24.7101,24.7197,6000.0
2012-04-12 13:10:00,25.57,25.58,25.57,25.58,3000.0,24.7197,24.7294,24.7197,24.7294,3000.0
2012-04-12 13:20:00,25.55,25.56,25.54,25.54,3900.0,24.7004,24.7101,24.6907,24.6907,3900.0
2012-04-12 13:30:00,25.54,25.54,25.53,25.53,6300.0,24.6907,24.6907,24.6811,24.6811,6300.0
2012-04-12 13:40:00,25.53,25.55,25.53,25.55,4800.0,24.6811,24.7004,24.6811,24.7004,4800.0
2012-04-12 13:50:00,25.55,25.55,25.48,25.51,42900.0,24.7004,24.7004,24.6327,24.6617,42900.0
2012-04-12 14:00:00,25.51,25.52,25.49,25.52,28800.0,24.6617,24.6714,24.6424,24.6714,28800.0
2012-04-12 14:10:00,25.51,25.52,25.51,25.51,40800.0,24.6617,24.6714,24.6617,24.6617,40800.0
2012-04-12 14:20:00,25.51,25.51,25.51,25.51,3000.0,24.6617,24.6617,24.6617,24.6617,3000.0
2012-04-12 14:30:00,25.51,25.51,25.5,25.51,12300.0,24.6617,24.6617,24.6521,24.6617,12300.0
2012-04-12 14:40:00,25.53,25.55,25.51,25.54,113400.0,24.6811,24.7004,24.6617,24.6907,113400.0
2012-04-12 14:50:00,25.54,25.54,25.52,25.52,35700.0,24.6907,24.6907,24.6714,24.6714,35700.0
2012-04-12 15:00:00,25.53,25.54,25.5,25.5,21300.0,24.6811,24.6907,24.6521,24.6521,21300.0
2012-04-12 15:10:00,25.51,25.53,25.5,25.53,5400.0,24.6617,24.6811,24.6521,24.6811,5400.0
2012-04-12 15:20:00,25.53,25.53,25.49,25.49,9900.0,24.6811,24.6811,24.6424,24.6424,9900.0
2012-04-12 15:30:00,25.51,25.53,25.5,25.53,5700.0,24.6617,24.6811,24.6521,24.6811,5700.0
2012-04-12 15:40:00,25.51,25.52,25.5,25.51,27900.0,24.6617,24.6714,24.6521,24.6617,27900.0
2012-04-12 15:50:00,25.51,25.52,25.45,25.45,84000.0,24.6617,24.6714,24.6037,24.6037,84000.0
2012-04-13 09:30:00,25.37,25.37,25.31,25.31,5700.0,24.5264,24.5264,24.4684,24.4684,5700.0
2012-04-13 09:40:00,25.25,25.25,25.21,25.22,3900.0,24.4104,24.4104,24.3717,24.3814,3900.0
2012-04-13 09:50:00,25.17,25.17,25.1,25.1,1800.0,24.333,24.333,24.2654,24.2654,1800.0
2012-04-13 10:00:00,25.07,25.07,24.98,24.98,69000.0,24.2364,24.2364,24.1494,24.1494,69000.0
2012-04-13 10:10:00,25.0,25.0,24.94,24.94,80400.0,24.1687,24.1687,24.1107,24.1107,80400.0
2012-04-13 10:20:00,24.93,24.97,24.9,24.92,53100.0,24.101,24.1397,24.072,24.0914,53100.0
2012-04-13 10:30:00,24.94,24.94,24.88,24.9,2400.0,24.1107,24.1107,24.0527,24.072,2400.0
2012-04-13 10:40:00,24.87,24.87,24.82,24.83,6000.0,24.043,24.043,23.9947,24.0043,6000.0
2012-04-13 10:50:00,24.83,24.87,24.82,24.82,182100.0,24.0043,24.043,23.9947,23.9947,182100.0
2012-04-13 11:00:00,24.83,24.87,24.83,24.86,14100.0,24.0043,24.043,24.0043,24.0333,14100.0
2012-04-13 11:10:00,24.84,24.87,24.83,24.85,6900.0,24.014,24.043,24.0043,24.0237,6900.0
2012-04-13 11:20:00,24.88,24.89,24.86,24.86,1500.0,24.0527,24.0623,24.0333,24.0333,1500.0
2012-04-13 11:30:00,24.85,24.86,24.84,24.85,4200.0,24.0237,24.0333,24.014,24.0237,4200.0
2012-04-13 11:40:00,24.86,24.92,24.86,24.91,4500.0,24.0333,24.0914,24.0333,24.0817,4500.0
2012-04-13 11:50:00,24.92,24.92,24.88,24.88,2700.0,24.0914,24.0914,24.0527,24.0527,2700.0
2012-04-13 12:00:00,24.9,24.9,24.88,24.88,6600.0,24.072,24.072,24.0527,24.0527,6600.0
2012-04-13 12:10:00,24.89,24.89,24.86,24.89,18000.0,24.0623,24.0623,24.0333,24.0623,18000.0
2012-04-13 12:20:00,24.88,24.88,24.86,24.87,3300.0,24.0527,24.0527,24.0333,24.043,3300.0
2012-04-13 12:30:00,24.88,24.88,24.86,24.86,900.0,24.0527,24.0527,24.0333,24.0333,900.0
2012-04-13 12:40:00,24.87,24.87,24.84,24.86,2700.0,24.043,24.043,24.014,24.0333,2700.0
2012-04-13 12:50:00,24.85,24.86,24.84,24.86,1800.0,24.0237,24.0333,24.014,24.0333,1800.0
2012-04-13 13:00:00,24.85,24.9,24.85,24.9,6000.0,24.0237,24.072,24.0237,24.072,6000.0
2012-04-13 13:10:00,24.89,24.9,24.89,24.89,5700.0,24.0623,24.072,24.0623,24.0623,5700.0
2012-04-13 13:20:00,24.88,24.9,24.88,24.89,2400.0,24.0527,24.072,24.0527,24.0623,2400.0
2012-04-13 13:30:00,24.92,24.96,24.92,24.96,2700.0,24.0914,24.13,24.0914,24.13,2700.0
2012-04-13 13:40:00,24.97,24.97,24.95,24.97,3600.0,24.1397,24.1397,24.1204,24.1397,3600.0
2012-04-13 13:50:00,24.96,24.96,24.93,24.93,3600.0,24.13,24.13,24.101,24.101,3600.0
2012-04-13 14:00:00,24.94,24.94,24.89,24.89,29100.0,24.1107,24.1107,24.0623,24.0623,29100.0
2012-04-13 14:10:00,24.89,24.91,24.89,24.91,1500.0,24.0623,24.0817,24.0623,24.0817,1500.0
2012-04-13 14:20:00,24.92,24.92,24.86,24.86,3600.0,24.0914,24.0914,24.0333,24.0333,3600.0
2012-04-13 14:30:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2012-04-13 14:40:00,24.87,24.9,24.87,24.9,1200.0,24.043,24.072,24.043,24.072,1200.0
2012-04-13 14:50:00,24.87,24.88,24.86,24.86,2700.0,24.043,24.0527,24.0333,24.0333,2700.0
2012-04-13 15:00:00,24.88,24.91,24.88,24.91,2100.0,24.0527,24.0817,24.0527,24.0817,2100.0
2012-04-13 15:10:00,24.93,24.93,24.91,24.92,60600.0,24.101,24.101,24.0817,24.0914,60600.0
2012-04-13 15:20:00,24.95,24.95,24.91,24.91,5400.0,24.1204,24.1204,24.0817,24.0817,5400.0
2012-04-13 15:30:00,24.93,24.93,24.9,24.9,2100.0,24.101,24.101,24.072,24.072,2100.0
2012-04-13 15:40:00,24.9,24.91,24.88,24.89,6000.0,24.072,24.0817,24.0527,24.0623,6000.0
2012-04-13 15:50:00,24.89,24.9,24.85,24.88,38100.0,24.0623,24.072,24.0237,24.0527,38100.0
2012-04-16 09:30:00,24.94,24.99,24.91,24.91,10500.0,24.1107,24.159,24.0817,24.0817,10500.0
2012-04-16 09:40:00,24.88,24.88,24.74,24.74,4200.0,24.0527,24.0527,23.9173,23.9173,4200.0
2012-04-16 09:50:00,24.7,24.7,24.55,24.57,20700.0,23.8787,23.8787,23.7337,23.753,20700.0
2012-04-16 10:00:00,24.55,24.55,24.42,24.45,75300.0,23.7337,23.7337,23.608,23.637,75300.0
2012-04-16 10:10:00,24.43,24.43,24.3,24.32,109800.0,23.6176,23.6176,23.492,23.5113,109800.0
2012-04-16 10:20:00,24.34,24.36,24.28,24.36,14400.0,23.5306,23.55,23.4726,23.55,14400.0
2012-04-16 10:30:00,24.34,24.42,24.34,24.42,4500.0,23.5306,23.608,23.5306,23.608,4500.0
2012-04-16 10:40:00,24.45,24.51,24.45,24.51,6000.0,23.637,23.695,23.637,23.695,6000.0
2012-04-16 10:50:00,24.58,24.58,24.54,24.54,600.0,23.7627,23.7627,23.724,23.724,600.0
2012-04-16 11:00:00,24.54,24.56,24.54,24.56,900.0,23.724,23.7433,23.724,23.7433,900.0
2012-04-16 11:10:00,24.58,24.58,24.56,24.58,3000.0,23.7627,23.7627,23.7433,23.7627,3000.0
2012-04-16 11:20:00,24.58,24.61,24.58,24.61,13500.0,23.7627,23.7917,23.7627,23.7917,13500.0
2012-04-16 11:30:00,24.56,24.59,24.54,24.54,43200.0,23.7433,23.7723,23.724,23.724,43200.0
2012-04-16 11:40:00,24.54,24.55,24.49,24.5,78000.0,23.724,23.7337,23.6756,23.6853,78000.0
2012-04-16 11:50:00,24.51,24.53,24.5,24.5,4500.0,23.695,23.7143,23.6853,23.6853,4500.0
2012-04-16 12:00:00,24.54,24.56,24.52,24.52,2100.0,23.724,23.7433,23.7047,23.7047,2100.0
2012-04-16 12:10:00,24.52,24.53,24.51,24.51,2100.0,23.7047,23.7143,23.695,23.695,2100.0
2012-04-16 12:20:00,24.49,24.49,24.44,24.45,68100.0,23.6756,23.6756,23.6273,23.637,68100.0
2012-04-16 12:30:00,24.45,24.45,24.44,24.45,26100.0,23.637,23.637,23.6273,23.637,26100.0
2012-04-16 12:40:00,24.45,24.49,24.45,24.49,21900.0,23.637,23.6756,23.637,23.6756,21900.0
2012-04-16 12:50:00,24.49,24.56,24.48,24.56,2700.0,23.6756,23.7433,23.666,23.7433,2700.0
2012-04-16 13:00:00,24.54,24.55,24.53,24.54,2100.0,23.724,23.7337,23.7143,23.724,2100.0
2012-04-16 13:10:00,24.53,24.55,24.52,24.55,1500.0,23.7143,23.7337,23.7047,23.7337,1500.0
2012-04-16 13:20:00,24.55,24.55,24.51,24.55,15000.0,23.7337,23.7337,23.695,23.7337,15000.0
2012-04-16 13:30:00,24.55,24.6,24.55,24.6,33000.0,23.7337,23.782,23.7337,23.782,33000.0
2012-04-16 13:40:00,24.6,24.64,24.6,24.63,31500.0,23.782,23.8207,23.782,23.811,31500.0
2012-04-16 13:50:00,24.64,24.7,24.64,24.65,3900.0,23.8207,23.8787,23.8207,23.8303,3900.0
2012-04-16 14:00:00,24.65,24.66,24.65,24.65,1500.0,23.8303,23.84,23.8303,23.8303,1500.0
2012-04-16 14:10:00,24.65,24.65,24.65,24.65,600.0,23.8303,23.8303,23.8303,23.8303,600.0
2012-04-16 14:20:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2012-04-16 14:30:00,24.66,24.7,24.66,24.69,20700.0,23.84,23.8787,23.84,23.869,20700.0
2012-04-16 14:40:00,24.7,24.73,24.7,24.73,73500.0,23.8787,23.9077,23.8787,23.9077,73500.0
2012-04-16 14:50:00,24.71,24.71,24.67,24.69,2100.0,23.8883,23.8883,23.8497,23.869,2100.0
2012-04-16 15:00:00,24.64,24.64,24.62,24.62,3300.0,23.8207,23.8207,23.8013,23.8013,3300.0
2012-04-16 15:10:00,24.64,24.66,24.64,24.65,12900.0,23.8207,23.84,23.8207,23.8303,12900.0
2012-04-16 15:20:00,24.65,24.65,24.61,24.61,12300.0,23.8303,23.8303,23.7917,23.7917,12300.0
2012-04-16 15:30:00,24.61,24.64,24.61,24.63,45300.0,23.7917,23.8207,23.7917,23.811,45300.0
2012-04-16 15:40:00,24.63,24.65,24.6,24.6,111900.0,23.811,23.8303,23.782,23.782,111900.0
2012-04-16 15:50:00,24.62,24.66,24.58,24.66,50700.0,23.8013,23.84,23.7627,23.84,50700.0
2012-04-17 09:30:00,24.81,25.01,24.8,25.01,8100.0,23.985,24.1784,23.9753,24.1784,8100.0
2012-04-17 09:40:00,25.04,25.05,25.04,25.05,3600.0,24.2074,24.217,24.2074,24.217,3600.0
2012-04-17 09:50:00,25.08,25.08,25.08,25.08,600.0,24.246,24.246,24.246,24.246,600.0
2012-04-17 10:00:00,25.1,25.1,24.99,25.03,31200.0,24.2654,24.2654,24.159,24.1977,31200.0
2012-04-17 10:10:00,25.07,25.12,25.07,25.11,3300.0,24.2364,24.2847,24.2364,24.275,3300.0
2012-04-17 10:20:00,25.08,25.1,25.08,25.09,2700.0,24.246,24.2654,24.246,24.2557,2700.0
2012-04-17 10:30:00,25.12,25.12,25.09,25.11,2400.0,24.2847,24.2847,24.2557,24.275,2400.0
2012-04-17 10:40:00,25.12,25.17,25.12,25.16,9600.0,24.2847,24.333,24.2847,24.3234,9600.0
2012-04-17 10:50:00,25.15,25.16,25.14,25.15,5100.0,24.3137,24.3234,24.304,24.3137,5100.0
2012-04-17 11:00:00,25.16,25.2,25.16,25.2,7200.0,24.3234,24.362,24.3234,24.362,7200.0
2012-04-17 11:10:00,25.21,25.24,25.2,25.24,7200.0,24.3717,24.4007,24.362,24.4007,7200.0
2012-04-17 11:20:00,25.26,25.26,25.2,25.2,600.0,24.42,24.42,24.362,24.362,600.0
2012-04-17 11:30:00,25.2,25.23,25.2,25.22,1200.0,24.362,24.391,24.362,24.3814,1200.0
2012-04-17 11:40:00,25.22,25.22,25.2,25.2,900.0,24.3814,24.3814,24.362,24.362,900.0
2012-04-17 11:50:00,25.21,25.23,25.18,25.18,4200.0,24.3717,24.391,24.3427,24.3427,4200.0
2012-04-17 12:00:00,25.19,25.19,25.17,25.19,1500.0,24.3524,24.3524,24.333,24.3524,1500.0
2012-04-17 12:10:00,25.19,25.21,25.18,25.2,1500.0,24.3524,24.3717,24.3427,24.362,1500.0
2012-04-17 12:20:00,25.21,25.22,25.2,25.2,1200.0,24.3717,24.3814,24.362,24.362,1200.0
2012-04-17 12:30:00,25.21,25.23,25.2,25.22,2700.0,24.3717,24.391,24.362,24.3814,2700.0
2012-04-17 12:40:00,25.21,25.23,25.21,25.23,2100.0,24.3717,24.391,24.3717,24.391,2100.0
2012-04-17 12:50:00,25.22,25.22,25.17,25.17,3900.0,24.3814,24.3814,24.333,24.333,3900.0
2012-04-17 13:00:00,25.17,25.2,25.17,25.19,5400.0,24.333,24.362,24.333,24.3524,5400.0
2012-04-17 13:10:00,25.18,25.2,25.18,25.2,1200.0,24.3427,24.362,24.3427,24.362,1200.0
2012-04-17 13:20:00,25.19,25.2,25.18,25.18,37200.0,24.3524,24.362,24.3427,24.3427,37200.0
2012-04-17 13:30:00,25.2,25.22,25.19,25.22,4200.0,24.362,24.3814,24.3524,24.3814,4200.0
2012-04-17 13:40:00,25.22,25.22,25.22,25.22,600.0,24.3814,24.3814,24.3814,24.3814,600.0
2012-04-17 13:50:00,25.24,25.24,25.23,25.24,1200.0,24.4007,24.4007,24.391,24.4007,1200.0
2012-04-17 14:00:00,25.28,25.28,25.28,25.28,1200.0,24.4394,24.4394,24.4394,24.4394,1200.0
2012-04-17 14:10:00,25.28,25.3,25.28,25.29,3600.0,24.4394,24.4587,24.4394,24.449,3600.0
2012-04-17 14:20:00,25.33,25.33,25.31,25.31,1200.0,24.4877,24.4877,24.4684,24.4684,1200.0
2012-04-17 14:30:00,25.31,25.32,25.3,25.31,2400.0,24.4684,24.478,24.4587,24.4684,2400.0
2012-04-17 14:40:00,25.28,25.28,25.26,25.28,2700.0,24.4394,24.4394,24.42,24.4394,2700.0
2012-04-17 14:50:00,25.27,25.29,25.27,25.28,1200.0,24.4297,24.449,24.4297,24.4394,1200.0
2012-04-17 15:00:00,25.27,25.29,25.26,25.29,2100.0,24.4297,24.449,24.42,24.449,2100.0
2012-04-17 15:10:00,25.26,25.27,25.26,25.26,3000.0,24.42,24.4297,24.42,24.42,3000.0
2012-04-17 15:20:00,25.26,25.28,25.26,25.28,2700.0,24.42,24.4394,24.42,24.4394,2700.0
2012-04-17 15:30:00,25.3,25.3,25.25,25.25,2100.0,24.4587,24.4587,24.4104,24.4104,2100.0
2012-04-17 15:40:00,25.25,25.26,25.23,25.23,2100.0,24.4104,24.42,24.391,24.391,2100.0
2012-04-17 15:50:00,25.21,25.21,25.13,25.13,12300.0,24.3717,24.3717,24.2944,24.2944,12300.0
2012-04-18 09:30:00,25.04,25.06,24.94,25.0,81000.0,24.2074,24.2267,24.1107,24.1687,81000.0
2012-04-18 09:40:00,25.02,25.02,24.96,24.96,5700.0,24.188,24.188,24.13,24.13,5700.0
2012-04-18 09:50:00,25.04,25.05,25.02,25.03,43500.0,24.2074,24.217,24.188,24.1977,43500.0
2012-04-18 10:00:00,25.03,25.03,25.03,25.03,3000.0,24.1977,24.1977,24.1977,24.1977,3000.0
2012-04-18 10:10:00,25.03,25.05,25.02,25.03,5400.0,24.1977,24.217,24.188,24.1977,5400.0
2012-04-18 10:20:00,25.05,25.07,25.02,25.02,2400.0,24.217,24.2364,24.188,24.188,2400.0
2012-04-18 10:30:00,25.04,25.08,25.04,25.05,31800.0,24.2074,24.246,24.2074,24.217,31800.0
2012-04-18 10:40:00,25.07,25.11,25.07,25.11,3000.0,24.2364,24.275,24.2364,24.275,3000.0
2012-04-18 10:50:00,25.08,25.08,25.05,25.06,6300.0,24.246,24.246,24.217,24.2267,6300.0
2012-04-18 11:00:00,25.04,25.05,24.98,24.98,7500.0,24.2074,24.217,24.1494,24.1494,7500.0
2012-04-18 11:10:00,24.97,24.97,24.9,24.93,12300.0,24.1397,24.1397,24.072,24.101,12300.0
2012-04-18 11:20:00,24.9,24.9,24.89,24.89,1800.0,24.072,24.072,24.0623,24.0623,1800.0
2012-04-18 11:30:00,24.88,24.89,24.85,24.89,14700.0,24.0527,24.0623,24.0237,24.0623,14700.0
2012-04-18 11:40:00,24.87,24.87,24.86,24.86,600.0,24.043,24.043,24.0333,24.0333,600.0
2012-04-18 11:50:00,24.88,24.93,24.87,24.91,33900.0,24.0527,24.101,24.043,24.0817,33900.0
2012-04-18 12:00:00,24.92,24.93,24.91,24.91,3000.0,24.0914,24.101,24.0817,24.0817,3000.0
2012-04-18 12:10:00,24.91,24.93,24.89,24.93,4200.0,24.0817,24.101,24.0623,24.101,4200.0
2012-04-18 12:20:00,24.92,24.92,24.88,24.88,2100.0,24.0914,24.0914,24.0527,24.0527,2100.0
2012-04-18 12:30:00,24.89,24.9,24.88,24.88,2100.0,24.0623,24.072,24.0527,24.0527,2100.0
2012-04-18 12:40:00,24.9,24.92,24.89,24.91,29400.0,24.072,24.0914,24.0623,24.0817,29400.0
2012-04-18 12:50:00,24.92,24.92,24.9,24.92,2700.0,24.0914,24.0914,24.072,24.0914,2700.0
2012-04-18 13:00:00,24.93,24.93,24.93,24.93,600.0,24.101,24.101,24.101,24.101,600.0
2012-04-18 13:10:00,24.93,24.94,24.93,24.93,900.0,24.101,24.1107,24.101,24.101,900.0
2012-04-18 13:20:00,24.94,24.96,24.91,24.91,900.0,24.1107,24.13,24.0817,24.0817,900.0
2012-04-18 13:30:00,24.89,24.89,24.87,24.87,900.0,24.0623,24.0623,24.043,24.043,900.0
2012-04-18 13:40:00,24.88,24.88,24.88,24.88,600.0,24.0527,24.0527,24.0527,24.0527,600.0
2012-04-18 13:50:00,24.89,24.89,24.87,24.87,600.0,24.0623,24.0623,24.043,24.043,600.0
2012-04-18 14:00:00,24.87,24.9,24.87,24.9,3300.0,24.043,24.072,24.043,24.072,3300.0
2012-04-18 14:10:00,24.89,24.91,24.89,24.91,900.0,24.0623,24.0817,24.0623,24.0817,900.0
2012-04-18 14:20:00,24.93,24.99,24.93,24.96,2700.0,24.101,24.159,24.101,24.13,2700.0
2012-04-18 14:30:00,24.97,24.98,24.97,24.97,26700.0,24.1397,24.1494,24.1397,24.1397,26700.0
2012-04-18 14:40:00,24.97,24.99,24.97,24.98,3300.0,24.1397,24.159,24.1397,24.1494,3300.0
2012-04-18 14:50:00,25.01,25.01,24.97,24.97,600.0,24.1784,24.1784,24.1397,24.1397,600.0
2012-04-18 15:00:00,24.99,25.04,24.98,25.0,18600.0,24.159,24.2074,24.1494,24.1687,18600.0
2012-04-18 15:10:00,25.0,25.0,24.96,24.96,1800.0,24.1687,24.1687,24.13,24.13,1800.0
2012-04-18 15:20:00,24.96,24.99,24.91,24.91,2100.0,24.13,24.159,24.0817,24.0817,2100.0
2012-04-18 15:30:00,24.94,24.94,24.92,24.92,1500.0,24.1107,24.1107,24.0914,24.0914,1500.0
2012-04-18 15:40:00,24.92,24.93,24.91,24.92,2700.0,24.0914,24.101,24.0817,24.0914,2700.0
2012-04-18 15:50:00,24.91,24.93,24.9,24.93,10800.0,24.0817,24.101,24.072,24.101,10800.0
2012-04-19 09:30:00,25.67,26.12,25.67,26.09,161700.0,24.8164,25.2514,24.8164,25.2224,161700.0
2012-04-19 09:40:00,26.09,26.3,26.08,26.28,185700.0,25.2224,25.4255,25.2128,25.4061,185700.0
2012-04-19 09:50:00,26.26,26.26,26.13,26.2,67200.0,25.3868,25.3868,25.2611,25.3288,67200.0
2012-04-19 10:00:00,26.19,26.19,25.91,26.03,75900.0,25.3191,25.3191,25.0484,25.1644,75900.0
2012-04-19 10:10:00,26.05,26.12,26.05,26.07,91200.0,25.1838,25.2514,25.1838,25.2031,91200.0
2012-04-19 10:20:00,26.07,26.17,26.07,26.13,137700.0,25.2031,25.2998,25.2031,25.2611,137700.0
2012-04-19 10:30:00,26.13,26.3,26.13,26.28,101400.0,25.2611,25.4255,25.2611,25.4061,101400.0
2012-04-19 10:40:00,26.29,26.31,26.24,26.24,44100.0,25.4158,25.4351,25.3675,25.3675,44100.0
2012-04-19 10:50:00,26.26,26.28,26.25,26.28,4800.0,25.3868,25.4061,25.3771,25.4061,4800.0
2012-04-19 11:00:00,26.2,26.21,26.17,26.17,39900.0,25.3288,25.3385,25.2998,25.2998,39900.0
2012-04-19 11:10:00,26.11,26.15,26.1,26.15,15600.0,25.2418,25.2805,25.2321,25.2805,15600.0
2012-04-19 11:20:00,26.13,26.13,26.12,26.12,1200.0,25.2611,25.2611,25.2514,25.2514,1200.0
2012-04-19 11:30:00,26.12,26.12,26.08,26.12,6300.0,25.2514,25.2514,25.2128,25.2514,6300.0
2012-04-19 11:40:00,26.11,26.16,26.11,26.16,2400.0,25.2418,25.2901,25.2418,25.2901,2400.0
2012-04-19 11:50:00,26.18,26.2,26.17,26.17,6000.0,25.3095,25.3288,25.2998,25.2998,6000.0
2012-04-19 12:00:00,26.13,26.13,26.0,26.03,53400.0,25.2611,25.2611,25.1354,25.1644,53400.0
2012-04-19 12:10:00,26.03,26.03,26.02,26.02,900.0,25.1644,25.1644,25.1548,25.1548,900.0
2012-04-19 12:20:00,26.02,26.02,25.96,25.96,16500.0,25.1548,25.1548,25.0968,25.0968,16500.0
2012-04-19 12:30:00,25.95,26.0,25.95,25.99,4500.0,25.0871,25.1354,25.0871,25.1258,4500.0
2012-04-19 12:40:00,26.01,26.04,26.0,26.04,2400.0,25.1451,25.1741,25.1354,25.1741,2400.0
2012-04-19 12:50:00,26.04,26.04,26.02,26.02,2700.0,25.1741,25.1741,25.1548,25.1548,2700.0
2012-04-19 13:00:00,25.99,26.03,25.99,26.02,4500.0,25.1258,25.1644,25.1258,25.1548,4500.0
2012-04-19 13:10:00,26.01,26.01,25.92,25.94,3600.0,25.1451,25.1451,25.0581,25.0774,3600.0
2012-04-19 13:20:00,25.94,25.94,25.87,25.91,2700.0,25.0774,25.0774,25.0098,25.0484,2700.0
2012-04-19 13:30:00,25.95,25.95,25.94,25.94,1800.0,25.0871,25.0871,25.0774,25.0774,1800.0
2012-04-19 13:40:00,25.94,25.96,25.94,25.95,900.0,25.0774,25.0968,25.0774,25.0871,900.0
2012-04-19 13:50:00,25.96,25.98,25.91,25.91,6000.0,25.0968,25.1161,25.0484,25.0484,6000.0
2012-04-19 14:00:00,25.91,25.97,25.91,25.97,3600.0,25.0484,25.1064,25.0484,25.1064,3600.0
2012-04-19 14:10:00,25.96,25.98,25.9,25.92,9000.0,25.0968,25.1161,25.0388,25.0581,9000.0
2012-04-19 14:20:00,25.91,25.94,25.9,25.9,12000.0,25.0484,25.0774,25.0388,25.0388,12000.0
2012-04-19 14:30:00,25.89,25.89,25.8,25.83,62700.0,25.0291,25.0291,24.9421,24.9711,62700.0
2012-04-19 14:40:00,25.84,25.91,25.83,25.89,24000.0,24.9808,25.0484,24.9711,25.0291,24000.0
2012-04-19 14:50:00,25.91,25.94,25.9,25.93,3300.0,25.0484,25.0774,25.0388,25.0678,3300.0
2012-04-19 15:00:00,25.92,25.93,25.87,25.87,3600.0,25.0581,25.0678,25.0098,25.0098,3600.0
2012-04-19 15:10:00,25.89,25.91,25.86,25.89,3600.0,25.0291,25.0484,25.0001,25.0291,3600.0
2012-04-19 15:20:00,25.9,25.93,25.87,25.93,6900.0,25.0388,25.0678,25.0098,25.0678,6900.0
2012-04-19 15:30:00,25.91,25.95,25.91,25.93,11700.0,25.0484,25.0871,25.0484,25.0678,11700.0
2012-04-19 15:40:00,25.93,26.0,25.93,25.99,13200.0,25.0678,25.1354,25.0678,25.1258,13200.0
2012-04-19 15:50:00,25.99,25.99,25.91,25.92,135900.0,25.1258,25.1258,25.0484,25.0581,135900.0
2012-04-20 09:30:00,26.06,26.11,26.02,26.02,9900.0,25.1934,25.2418,25.1548,25.1548,9900.0
2012-04-20 09:40:00,26.04,26.04,25.95,26.04,14400.0,25.1741,25.1741,25.0871,25.1741,14400.0
2012-04-20 09:50:00,26.06,26.13,26.06,26.13,4500.0,25.1934,25.2611,25.1934,25.2611,4500.0
2012-04-20 10:00:00,26.18,26.21,26.15,26.17,8100.0,25.3095,25.3385,25.2805,25.2998,8100.0
2012-04-20 10:10:00,26.16,26.2,26.16,26.2,4200.0,25.2901,25.3288,25.2901,25.3288,4200.0
2012-04-20 10:20:00,26.2,26.23,26.18,26.21,41700.0,25.3288,25.3578,25.3095,25.3385,41700.0
2012-04-20 10:30:00,26.25,26.28,26.23,26.28,1500.0,25.3771,25.4061,25.3578,25.4061,1500.0
2012-04-20 10:40:00,26.31,26.32,26.3,26.3,15600.0,25.4351,25.4448,25.4255,25.4255,15600.0
2012-04-20 10:50:00,26.29,26.29,26.27,26.27,900.0,25.4158,25.4158,25.3965,25.3965,900.0
2012-04-20 11:00:00,26.32,26.32,26.26,26.26,3900.0,25.4448,25.4448,25.3868,25.3868,3900.0
2012-04-20 11:10:00,26.28,26.31,26.28,26.31,2100.0,25.4061,25.4351,25.4061,25.4351,2100.0
2012-04-20 11:20:00,26.31,26.31,26.29,26.29,900.0,25.4351,25.4351,25.4158,25.4158,900.0
2012-04-20 11:30:00,26.32,26.32,26.31,26.31,600.0,25.4448,25.4448,25.4351,25.4351,600.0
2012-04-20 11:40:00,26.32,26.34,26.32,26.34,7200.0,25.4448,25.4641,25.4448,25.4641,7200.0
2012-04-20 11:50:00,26.35,26.36,26.35,26.36,4500.0,25.4738,25.4835,25.4738,25.4835,4500.0
2012-04-20 12:00:00,26.38,26.39,26.38,26.38,2700.0,25.5028,25.5125,25.5028,25.5028,2700.0
2012-04-20 12:10:00,26.37,26.4,26.37,26.4,8700.0,25.4931,25.5221,25.4931,25.5221,8700.0
2012-04-20 12:20:00,26.4,26.43,26.4,26.41,3900.0,25.5221,25.5511,25.5221,25.5318,3900.0
2012-04-20 12:30:00,26.42,26.43,26.4,26.4,24600.0,25.5415,25.5511,25.5221,25.5221,24600.0
2012-04-20 12:40:00,26.4,26.4,26.38,26.38,6900.0,25.5221,25.5221,25.5028,25.5028,6900.0
2012-04-20 12:50:00,26.37,26.4,26.37,26.39,10800.0,25.4931,25.5221,25.4931,25.5125,10800.0
2012-04-20 13:00:00,26.38,26.39,26.37,26.38,36600.0,25.5028,25.5125,25.4931,25.5028,36600.0
2012-04-20 13:10:00,26.41,26.41,26.38,26.39,10500.0,25.5318,25.5318,25.5028,25.5125,10500.0
2012-04-20 13:20:00,26.38,26.4,26.33,26.36,4800.0,25.5028,25.5221,25.4545,25.4835,4800.0
2012-04-20 13:30:00,26.35,26.35,26.32,26.32,1200.0,25.4738,25.4738,25.4448,25.4448,1200.0
2012-04-20 13:40:00,26.37,26.37,26.32,26.32,4800.0,25.4931,25.4931,25.4448,25.4448,4800.0
2012-04-20 13:50:00,26.34,26.34,26.3,26.3,900.0,25.4641,25.4641,25.4255,25.4255,900.0
2012-04-20 14:00:00,26.31,26.31,26.28,26.28,2400.0,25.4351,25.4351,25.4061,25.4061,2400.0
2012-04-20 14:10:00,26.27,26.3,26.27,26.29,1800.0,25.3965,25.4255,25.3965,25.4158,1800.0
2012-04-20 14:20:00,26.3,26.31,26.3,26.31,1800.0,25.4255,25.4351,25.4255,25.4351,1800.0
2012-04-20 14:30:00,26.33,26.34,26.33,26.34,2700.0,25.4545,25.4641,25.4545,25.4641,2700.0
2012-04-20 14:40:00,26.32,26.32,26.29,26.29,6900.0,25.4448,25.4448,25.4158,25.4158,6900.0
2012-04-20 14:50:00,26.31,26.31,26.29,26.29,1500.0,25.4351,25.4351,25.4158,25.4158,1500.0
2012-04-20 15:00:00,26.28,26.28,26.25,26.25,1500.0,25.4061,25.4061,25.3771,25.3771,1500.0
2012-04-20 15:10:00,26.24,26.26,26.24,26.26,900.0,25.3675,25.3868,25.3675,25.3868,900.0
2012-04-20 15:20:00,26.27,26.27,26.25,26.27,2100.0,25.3965,25.3965,25.3771,25.3965,2100.0
2012-04-20 15:30:00,26.27,26.29,26.27,26.28,3000.0,25.3965,25.4158,25.3965,25.4061,3000.0
2012-04-20 15:40:00,26.28,26.29,26.25,26.25,10500.0,25.4061,25.4158,25.3771,25.3771,10500.0
2012-04-20 15:50:00,26.25,26.29,26.25,26.29,46200.0,25.3771,25.4158,25.3771,25.4158,46200.0
2012-04-23 09:30:00,26.03,26.2,26.03,26.16,33000.0,25.1644,25.3288,25.1644,25.2901,33000.0
2012-04-23 09:40:00,26.16,26.17,26.02,26.05,82800.0,25.2901,25.2998,25.1548,25.1838,82800.0
2012-04-23 09:50:00,26.04,26.04,25.91,25.96,23100.0,25.1741,25.1741,25.0484,25.0968,23100.0
2012-04-23 10:00:00,25.94,25.97,25.94,25.94,6600.0,25.0774,25.1064,25.0774,25.0774,6600.0
2012-04-23 10:10:00,25.95,25.99,25.94,25.99,7800.0,25.0871,25.1258,25.0774,25.1258,7800.0
2012-04-23 10:20:00,25.98,26.1,25.98,26.1,9900.0,25.1161,25.2321,25.1161,25.2321,9900.0
2012-04-23 10:30:00,26.14,26.14,26.08,26.12,9900.0,25.2708,25.2708,25.2128,25.2514,9900.0
2012-04-23 10:40:00,26.1,26.1,26.07,26.09,2100.0,25.2321,25.2321,25.2031,25.2224,2100.0
2012-04-23 10:50:00,26.09,26.1,26.09,26.1,3300.0,25.2224,25.2321,25.2224,25.2321,3300.0
2012-04-23 11:00:00,26.1,26.13,26.08,26.13,9000.0,25.2321,25.2611,25.2128,25.2611,9000.0
2012-04-23 11:10:00,26.14,26.16,26.13,26.16,2400.0,25.2708,25.2901,25.2611,25.2901,2400.0
2012-04-23 11:20:00,26.15,26.15,26.15,26.15,600.0,25.2805,25.2805,25.2805,25.2805,600.0
2012-04-23 11:30:00,26.14,26.14,26.12,26.12,1200.0,25.2708,25.2708,25.2514,25.2514,1200.0
2012-04-23 11:40:00,26.13,26.13,26.11,26.11,900.0,25.2611,25.2611,25.2418,25.2418,900.0
2012-04-23 11:50:00,26.14,26.15,26.13,26.13,2400.0,25.2708,25.2805,25.2611,25.2611,2400.0
2012-04-23 12:00:00,26.16,26.17,26.16,26.17,600.0,25.2901,25.2998,25.2901,25.2998,600.0
2012-04-23 12:10:00,26.14,26.15,26.13,26.15,1500.0,25.2708,25.2805,25.2611,25.2805,1500.0
2012-04-23 12:20:00,26.14,26.15,26.14,26.15,1200.0,25.2708,25.2805,25.2708,25.2805,1200.0
2012-04-23 12:30:00,26.14,26.15,26.13,26.13,1200.0,25.2708,25.2805,25.2611,25.2611,1200.0
2012-04-23 12:40:00,26.1,26.12,26.1,26.12,1200.0,25.2321,25.2514,25.2321,25.2514,1200.0
2012-04-23 12:50:00,26.12,26.12,26.12,26.12,900.0,25.2514,25.2514,25.2514,25.2514,900.0
2012-04-23 13:00:00,26.12,26.14,26.12,26.14,1200.0,25.2514,25.2708,25.2514,25.2708,1200.0
2012-04-23 13:10:00,26.12,26.15,26.12,26.12,12600.0,25.2514,25.2805,25.2514,25.2514,12600.0
2012-04-23 13:20:00,26.15,26.15,26.15,26.15,300.0,25.2805,25.2805,25.2805,25.2805,300.0
2012-04-23 13:30:00,26.16,26.19,26.15,26.19,3000.0,25.2901,25.3191,25.2805,25.3191,3000.0
2012-04-23 13:40:00,26.18,26.18,26.14,26.14,1200.0,25.3095,25.3095,25.2708,25.2708,1200.0
2012-04-23 13:50:00,26.16,26.18,26.15,26.18,43800.0,25.2901,25.3095,25.2805,25.3095,43800.0
2012-04-23 14:00:00,26.16,26.17,26.14,26.14,53700.0,25.2901,25.2998,25.2708,25.2708,53700.0
2012-04-23 14:10:00,26.16,26.2,26.16,26.2,1800.0,25.2901,25.3288,25.2901,25.3288,1800.0
2012-04-23 14:20:00,26.27,26.3,26.27,26.3,1500.0,25.3965,25.4255,25.3965,25.4255,1500.0
2012-04-23 14:30:00,26.3,26.33,26.29,26.33,3000.0,25.4255,25.4545,25.4158,25.4545,3000.0
2012-04-23 14:40:00,26.3,26.31,26.27,26.27,1500.0,25.4255,25.4351,25.3965,25.3965,1500.0
2012-04-23 14:50:00,26.28,26.28,26.27,26.27,2700.0,25.4061,25.4061,25.3965,25.3965,2700.0
2012-04-23 15:00:00,26.28,26.3,26.28,26.29,8100.0,25.4061,25.4255,25.4061,25.4158,8100.0
2012-04-23 15:10:00,26.28,26.31,26.28,26.3,3600.0,25.4061,25.4351,25.4061,25.4255,3600.0
2012-04-23 15:20:00,26.31,26.31,26.28,26.29,9300.0,25.4351,25.4351,25.4061,25.4158,9300.0
2012-04-23 15:30:00,26.31,26.33,26.31,26.32,17400.0,25.4351,25.4545,25.4351,25.4448,17400.0
2012-04-23 15:40:00,26.33,26.38,26.33,26.38,19800.0,25.4545,25.5028,25.4545,25.5028,19800.0
2012-04-23 15:50:00,26.36,26.38,26.35,26.37,32700.0,25.4835,25.5028,25.4738,25.4931,32700.0
2012-04-24 09:30:00,26.37,26.44,26.3,26.32,9900.0,25.4931,25.5608,25.4255,25.4448,9900.0
2012-04-24 09:40:00,26.3,26.3,26.2,26.23,11400.0,25.4255,25.4255,25.3288,25.3578,11400.0
2012-04-24 09:50:00,26.26,26.28,26.22,26.24,5100.0,25.3868,25.4061,25.3481,25.3675,5100.0
2012-04-24 10:00:00,26.23,26.43,26.23,26.39,9000.0,25.3578,25.5511,25.3578,25.5125,9000.0
2012-04-24 10:10:00,26.41,26.41,26.34,26.34,5700.0,25.5318,25.5318,25.4641,25.4641,5700.0
2012-04-24 10:20:00,26.29,26.33,26.29,26.32,5700.0,25.4158,25.4545,25.4158,25.4448,5700.0
2012-04-24 10:30:00,26.4,26.42,26.38,26.38,6600.0,25.5221,25.5415,25.5028,25.5028,6600.0
2012-04-24 10:40:00,26.38,26.4,26.38,26.4,1500.0,25.5028,25.5221,25.5028,25.5221,1500.0
2012-04-24 10:50:00,26.41,26.41,26.4,26.41,4200.0,25.5318,25.5318,25.5221,25.5318,4200.0
2012-04-24 11:00:00,26.41,26.43,26.38,26.42,13500.0,25.5318,25.5511,25.5028,25.5415,13500.0
2012-04-24 11:10:00,26.44,26.5,26.44,26.49,3600.0,25.5608,25.6188,25.5608,25.6091,3600.0
2012-04-24 11:20:00,26.48,26.51,26.47,26.49,4200.0,25.5995,25.6285,25.5898,25.6091,4200.0
2012-04-24 11:30:00,26.49,26.49,26.43,26.43,28500.0,25.6091,25.6091,25.5511,25.5511,28500.0
2012-04-24 11:40:00,26.44,26.45,26.43,26.45,9600.0,25.5608,25.5705,25.5511,25.5705,9600.0
2012-04-24 11:50:00,26.45,26.46,26.44,26.44,24900.0,25.5705,25.5801,25.5608,25.5608,24900.0
2012-04-24 12:00:00,26.45,26.45,26.43,26.43,16800.0,25.5705,25.5705,25.5511,25.5511,16800.0
2012-04-24 12:10:00,26.45,26.45,26.43,26.44,5400.0,25.5705,25.5705,25.5511,25.5608,5400.0
2012-04-24 12:20:00,26.44,26.46,26.44,26.46,30900.0,25.5608,25.5801,25.5608,25.5801,30900.0
2012-04-24 12:30:00,26.47,26.49,26.42,26.42,16500.0,25.5898,25.6091,25.5415,25.5415,16500.0
2012-04-24 12:40:00,26.42,26.44,26.41,26.41,3000.0,25.5415,25.5608,25.5318,25.5318,3000.0
2012-04-24 12:50:00,26.41,26.41,26.39,26.39,900.0,25.5318,25.5318,25.5125,25.5125,900.0
2012-04-24 13:00:00,26.41,26.41,26.4,26.4,1800.0,25.5318,25.5318,25.5221,25.5221,1800.0
2012-04-24 13:10:00,26.38,26.39,26.38,26.39,2100.0,25.5028,25.5125,25.5028,25.5125,2100.0
2012-04-24 13:20:00,26.39,26.39,26.38,26.38,900.0,25.5125,25.5125,25.5028,25.5028,900.0
2012-04-24 13:30:00,26.36,26.38,26.36,26.38,1500.0,25.4835,25.5028,25.4835,25.5028,1500.0
2012-04-24 13:40:00,26.39,26.4,26.38,26.39,10200.0,25.5125,25.5221,25.5028,25.5125,10200.0
2012-04-24 13:50:00,26.38,26.38,26.33,26.33,5400.0,25.5028,25.5028,25.4545,25.4545,5400.0
2012-04-24 14:00:00,26.29,26.31,26.29,26.31,15900.0,25.4158,25.4351,25.4158,25.4351,15900.0
2012-04-24 14:10:00,26.3,26.3,26.28,26.28,1200.0,25.4255,25.4255,25.4061,25.4061,1200.0
2012-04-24 14:20:00,26.29,26.29,26.24,26.26,2700.0,25.4158,25.4158,25.3675,25.3868,2700.0
2012-04-24 14:30:00,26.27,26.28,26.27,26.28,1500.0,25.3965,25.4061,25.3965,25.4061,1500.0
2012-04-24 14:40:00,26.27,26.29,26.26,26.29,1800.0,25.3965,25.4158,25.3868,25.4158,1800.0
2012-04-24 14:50:00,26.3,26.3,26.3,26.3,300.0,25.4255,25.4255,25.4255,25.4255,300.0
2012-04-24 15:00:00,26.31,26.31,26.31,26.31,300.0,25.4351,25.4351,25.4351,25.4351,300.0
2012-04-24 15:10:00,26.3,26.3,26.27,26.28,5700.0,25.4255,25.4255,25.3965,25.4061,5700.0
2012-04-24 15:20:00,26.29,26.29,26.27,26.28,1500.0,25.4158,25.4158,25.3965,25.4061,1500.0
2012-04-24 15:30:00,26.28,26.31,26.28,26.31,3600.0,25.4061,25.4351,25.4061,25.4351,3600.0
2012-04-24 15:40:00,26.33,26.36,26.33,26.34,15000.0,25.4545,25.4835,25.4545,25.4641,15000.0
2012-04-24 15:50:00,26.34,26.37,26.31,26.37,8100.0,25.4641,25.4931,25.4351,25.4931,8100.0
2012-04-25 09:30:00,26.56,26.67,26.45,26.65,20700.0,25.6768,25.7832,25.5705,25.7638,20700.0
2012-04-25 09:40:00,26.64,26.77,26.63,26.77,47700.0,25.7542,25.8798,25.7445,25.8798,47700.0
2012-04-25 09:50:00,26.79,26.84,26.79,26.83,6000.0,25.8992,25.9475,25.8992,25.9378,6000.0
2012-04-25 10:00:00,26.84,26.85,26.77,26.8,2100.0,25.9475,25.9572,25.8798,25.9088,2100.0
2012-04-25 10:10:00,26.77,26.77,26.76,26.76,3000.0,25.8798,25.8798,25.8702,25.8702,3000.0
2012-04-25 10:20:00,26.77,26.82,26.77,26.82,5400.0,25.8798,25.9282,25.8798,25.9282,5400.0
2012-04-25 10:30:00,26.81,26.9,26.81,26.9,109200.0,25.9185,26.0055,25.9185,26.0055,109200.0
2012-04-25 10:40:00,26.9,26.95,26.9,26.93,164400.0,26.0055,26.0538,26.0055,26.0345,164400.0
2012-04-25 10:50:00,26.95,26.97,26.93,26.93,5100.0,26.0538,26.0732,26.0345,26.0345,5100.0
2012-04-25 11:00:00,26.93,26.93,26.81,26.81,8700.0,26.0345,26.0345,25.9185,25.9185,8700.0
2012-04-25 11:10:00,26.83,26.83,26.8,26.82,3900.0,25.9378,25.9378,25.9088,25.9282,3900.0
2012-04-25 11:20:00,26.8,26.85,26.8,26.84,97800.0,25.9088,25.9572,25.9088,25.9475,97800.0
2012-04-25 11:30:00,26.85,26.89,26.85,26.89,40500.0,25.9572,25.9958,25.9572,25.9958,40500.0
2012-04-25 11:40:00,26.88,26.91,26.88,26.91,1200.0,25.9862,26.0152,25.9862,26.0152,1200.0
2012-04-25 11:50:00,26.91,26.92,26.9,26.92,1200.0,26.0152,26.0248,26.0055,26.0248,1200.0
2012-04-25 12:00:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-04-25 12:10:00,26.96,27.02,26.96,26.99,35700.0,26.0635,26.1215,26.0635,26.0925,35700.0
2012-04-25 12:20:00,26.99,27.0,26.96,26.96,11100.0,26.0925,26.1022,26.0635,26.0635,11100.0
2012-04-25 12:30:00,26.96,26.99,26.95,26.98,39900.0,26.0635,26.0925,26.0538,26.0829,39900.0
2012-04-25 12:40:00,26.96,26.97,26.95,26.95,1800.0,26.0635,26.0732,26.0538,26.0538,1800.0
2012-04-25 12:50:00,26.94,26.95,26.93,26.95,123000.0,26.0442,26.0538,26.0345,26.0538,123000.0
2012-04-25 13:00:00,26.94,26.99,26.94,26.99,37200.0,26.0442,26.0925,26.0442,26.0925,37200.0
2012-04-25 13:10:00,26.99,26.99,26.99,26.99,2700.0,26.0925,26.0925,26.0925,26.0925,2700.0
2012-04-25 13:20:00,26.98,26.99,26.96,26.96,4800.0,26.0829,26.0925,26.0635,26.0635,4800.0
2012-04-25 13:30:00,26.95,27.0,26.95,27.0,8400.0,26.0538,26.1022,26.0538,26.1022,8400.0
2012-04-25 13:40:00,26.98,26.99,26.97,26.97,7500.0,26.0829,26.0925,26.0732,26.0732,7500.0
2012-04-25 13:50:00,26.99,27.03,26.99,27.03,37800.0,26.0925,26.1312,26.0925,26.1312,37800.0
2012-04-25 14:00:00,27.0,27.01,26.98,27.0,4800.0,26.1022,26.1119,26.0829,26.1022,4800.0
2012-04-25 14:10:00,27.0,27.03,27.0,27.03,3900.0,26.1022,26.1312,26.1022,26.1312,3900.0
2012-04-25 14:20:00,27.04,27.08,27.04,27.04,33300.0,26.1409,26.1795,26.1409,26.1409,33300.0
2012-04-25 14:30:00,27.05,27.06,27.01,27.01,34200.0,26.1505,26.1602,26.1119,26.1119,34200.0
2012-04-25 14:40:00,27.02,27.02,27.0,27.0,3300.0,26.1215,26.1215,26.1022,26.1022,3300.0
2012-04-25 14:50:00,27.0,27.02,27.0,27.01,31500.0,26.1022,26.1215,26.1022,26.1119,31500.0
2012-04-25 15:00:00,27.04,27.05,27.02,27.03,1800.0,26.1409,26.1505,26.1215,26.1312,1800.0
2012-04-25 15:10:00,27.0,27.02,27.0,27.0,1800.0,26.1022,26.1215,26.1022,26.1022,1800.0
2012-04-25 15:20:00,27.0,27.02,27.0,27.0,1800.0,26.1022,26.1215,26.1022,26.1022,1800.0
2012-04-25 15:30:00,27.01,27.03,27.01,27.02,2400.0,26.1119,26.1312,26.1119,26.1215,2400.0
2012-04-25 15:40:00,27.02,27.03,26.99,27.01,7200.0,26.1215,26.1312,26.0925,26.1119,7200.0
2012-04-25 15:50:00,27.01,27.05,27.01,27.05,13800.0,26.1119,26.1505,26.1119,26.1505,13800.0
2012-04-26 09:30:00,27.13,27.18,27.13,27.15,7500.0,26.2279,26.2762,26.2279,26.2472,7500.0
2012-04-26 09:40:00,27.15,27.21,27.15,27.2,35400.0,26.2472,26.3052,26.2472,26.2955,35400.0
2012-04-26 09:50:00,27.22,27.28,27.21,27.21,74700.0,26.3149,26.3729,26.3052,26.3052,74700.0
2012-04-26 10:00:00,27.23,27.25,27.2,27.24,7200.0,26.3245,26.3439,26.2955,26.3342,7200.0
2012-04-26 10:10:00,27.26,27.3,27.25,27.3,75900.0,26.3535,26.3922,26.3439,26.3922,75900.0
2012-04-26 10:20:00,27.25,27.27,27.24,27.25,6900.0,26.3439,26.3632,26.3342,26.3439,6900.0
2012-04-26 10:30:00,27.25,27.27,27.24,27.24,3900.0,26.3439,26.3632,26.3342,26.3342,3900.0
2012-04-26 10:40:00,27.22,27.25,27.22,27.24,1500.0,26.3149,26.3439,26.3149,26.3342,1500.0
2012-04-26 10:50:00,27.24,27.24,27.11,27.11,10500.0,26.3342,26.3342,26.2085,26.2085,10500.0
2012-04-26 11:00:00,27.11,27.15,27.11,27.12,5100.0,26.2085,26.2472,26.2085,26.2182,5100.0
2012-04-26 11:10:00,27.06,27.09,27.06,27.09,3300.0,26.1602,26.1892,26.1602,26.1892,3300.0
2012-04-26 11:20:00,27.08,27.1,27.07,27.1,15900.0,26.1795,26.1989,26.1699,26.1989,15900.0
2012-04-26 11:30:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-26 11:40:00,27.11,27.11,27.11,27.11,600.0,26.2085,26.2085,26.2085,26.2085,600.0
2012-04-26 11:50:00,27.11,27.13,27.09,27.13,3600.0,26.2085,26.2279,26.1892,26.2279,3600.0
2012-04-26 12:00:00,27.12,27.14,27.12,27.13,6300.0,26.2182,26.2375,26.2182,26.2279,6300.0
2012-04-26 12:10:00,27.14,27.17,27.14,27.17,7200.0,26.2375,26.2665,26.2375,26.2665,7200.0
2012-04-26 12:20:00,27.18,27.18,27.14,27.14,14700.0,26.2762,26.2762,26.2375,26.2375,14700.0
2012-04-26 12:30:00,27.16,27.16,27.14,27.14,3000.0,26.2569,26.2569,26.2375,26.2375,3000.0
2012-04-26 12:40:00,27.16,27.17,27.15,27.15,2100.0,26.2569,26.2665,26.2472,26.2472,2100.0
2012-04-26 12:50:00,27.14,27.14,27.13,27.13,600.0,26.2375,26.2375,26.2279,26.2279,600.0
2012-04-26 13:00:00,27.14,27.15,27.14,27.15,600.0,26.2375,26.2472,26.2375,26.2472,600.0
2012-04-26 13:10:00,27.12,27.15,27.12,27.15,900.0,26.2182,26.2472,26.2182,26.2472,900.0
2012-04-26 13:20:00,27.15,27.15,27.13,27.13,1500.0,26.2472,26.2472,26.2279,26.2279,1500.0
2012-04-26 13:30:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-04-26 13:40:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-26 13:50:00,27.14,27.14,27.07,27.1,432600.0,26.2375,26.2375,26.1699,26.1989,432600.0
2012-04-26 14:00:00,27.12,27.14,27.11,27.14,14700.0,26.2182,26.2375,26.2085,26.2375,14700.0
2012-04-26 14:10:00,27.13,27.15,27.13,27.15,4800.0,26.2279,26.2472,26.2279,26.2472,4800.0
2012-04-26 14:20:00,27.16,27.18,27.16,27.18,1500.0,26.2569,26.2762,26.2569,26.2762,1500.0
2012-04-26 14:30:00,27.18,27.2,27.18,27.18,3300.0,26.2762,26.2955,26.2762,26.2762,3300.0
2012-04-26 14:40:00,27.19,27.19,27.18,27.19,7200.0,26.2859,26.2859,26.2762,26.2859,7200.0
2012-04-26 14:50:00,27.18,27.19,27.17,27.17,13200.0,26.2762,26.2859,26.2665,26.2665,13200.0
2012-04-26 15:00:00,27.18,27.19,27.16,27.16,9300.0,26.2762,26.2859,26.2569,26.2569,9300.0
2012-04-26 15:10:00,27.14,27.2,27.14,27.2,10500.0,26.2375,26.2955,26.2375,26.2955,10500.0
2012-04-26 15:20:00,27.21,27.21,27.18,27.2,5100.0,26.3052,26.3052,26.2762,26.2955,5100.0
2012-04-26 15:30:00,27.19,27.2,27.16,27.16,6300.0,26.2859,26.2955,26.2569,26.2569,6300.0
2012-04-26 15:40:00,27.16,27.18,27.15,27.17,12600.0,26.2569,26.2762,26.2472,26.2665,12600.0
2012-04-26 15:50:00,27.17,27.17,27.14,27.14,6300.0,26.2665,26.2665,26.2375,26.2375,6300.0
2012-04-27 09:30:00,27.28,27.28,27.03,27.08,27300.0,26.3729,26.3729,26.1312,26.1795,27300.0
2012-04-27 09:40:00,27.09,27.09,26.99,26.99,15900.0,26.1892,26.1892,26.0925,26.0925,15900.0
2012-04-27 09:50:00,26.95,26.96,26.94,26.94,7800.0,26.0538,26.0635,26.0442,26.0442,7800.0
2012-04-27 10:00:00,26.95,26.95,26.83,26.85,62100.0,26.0538,26.0538,25.9378,25.9572,62100.0
2012-04-27 10:10:00,26.87,26.9,26.87,26.87,6900.0,25.9765,26.0055,25.9765,25.9765,6900.0
2012-04-27 10:20:00,26.87,26.94,26.84,26.94,45900.0,25.9765,26.0442,25.9475,26.0442,45900.0
2012-04-27 10:30:00,26.95,27.04,26.94,27.04,9600.0,26.0538,26.1409,26.0442,26.1409,9600.0
2012-04-27 10:40:00,27.02,27.07,27.02,27.06,9600.0,26.1215,26.1699,26.1215,26.1602,9600.0
2012-04-27 10:50:00,27.13,27.13,27.13,27.13,3600.0,26.2279,26.2279,26.2279,26.2279,3600.0
2012-04-27 11:00:00,27.14,27.17,27.14,27.17,38400.0,26.2375,26.2665,26.2375,26.2665,38400.0
2012-04-27 11:10:00,27.19,27.23,27.19,27.22,10200.0,26.2859,26.3245,26.2859,26.3149,10200.0
2012-04-27 11:20:00,27.23,27.25,27.23,27.24,2400.0,26.3245,26.3439,26.3245,26.3342,2400.0
2012-04-27 11:30:00,27.27,27.31,27.27,27.3,11400.0,26.3632,26.4019,26.3632,26.3922,11400.0
2012-04-27 11:40:00,27.28,27.3,27.26,27.3,3900.0,26.3729,26.3922,26.3535,26.3922,3900.0
2012-04-27 11:50:00,27.33,27.37,27.32,27.37,4500.0,26.4212,26.4599,26.4115,26.4599,4500.0
2012-04-27 12:00:00,27.37,27.37,27.34,27.36,5700.0,26.4599,26.4599,26.4309,26.4502,5700.0
2012-04-27 12:10:00,27.36,27.37,27.34,27.37,6300.0,26.4502,26.4599,26.4309,26.4599,6300.0
2012-04-27 12:20:00,27.37,27.37,27.35,27.37,9900.0,26.4599,26.4599,26.4405,26.4599,9900.0
2012-04-27 12:30:00,27.36,27.36,27.33,27.34,42000.0,26.4502,26.4502,26.4212,26.4309,42000.0
2012-04-27 12:40:00,27.34,27.35,27.33,27.33,5700.0,26.4309,26.4405,26.4212,26.4212,5700.0
2012-04-27 12:50:00,27.35,27.41,27.35,27.41,4800.0,26.4405,26.4986,26.4405,26.4986,4800.0
2012-04-27 13:00:00,27.41,27.41,27.39,27.4,3900.0,26.4986,26.4986,26.4792,26.4889,3900.0
2012-04-27 13:10:00,27.4,27.41,27.39,27.4,6600.0,26.4889,26.4986,26.4792,26.4889,6600.0
2012-04-27 13:20:00,27.4,27.44,27.4,27.42,9600.0,26.4889,26.5276,26.4889,26.5082,9600.0
2012-04-27 13:30:00,27.43,27.48,27.43,27.46,4500.0,26.5179,26.5662,26.5179,26.5469,4500.0
2012-04-27 13:40:00,27.47,27.48,27.46,27.47,17100.0,26.5566,26.5662,26.5469,26.5566,17100.0
2012-04-27 13:50:00,27.48,27.48,27.46,27.46,6000.0,26.5662,26.5662,26.5469,26.5469,6000.0
2012-04-27 14:00:00,27.46,27.46,27.41,27.43,7500.0,26.5469,26.5469,26.4986,26.5179,7500.0
2012-04-27 14:10:00,27.43,27.44,27.38,27.38,6600.0,26.5179,26.5276,26.4695,26.4695,6600.0
2012-04-27 14:20:00,27.39,27.4,27.39,27.4,3900.0,26.4792,26.4889,26.4792,26.4889,3900.0
2012-04-27 14:30:00,27.39,27.43,27.38,27.43,12900.0,26.4792,26.5179,26.4695,26.5179,12900.0
2012-04-27 14:40:00,27.43,27.43,27.42,27.43,7800.0,26.5179,26.5179,26.5082,26.5179,7800.0
2012-04-27 14:50:00,27.43,27.45,27.42,27.45,7500.0,26.5179,26.5372,26.5082,26.5372,7500.0
2012-04-27 15:00:00,27.45,27.46,27.43,27.44,10800.0,26.5372,26.5469,26.5179,26.5276,10800.0
2012-04-27 15:10:00,27.45,27.46,27.44,27.44,3900.0,26.5372,26.5469,26.5276,26.5276,3900.0
2012-04-27 15:20:00,27.46,27.47,27.44,27.44,5100.0,26.5469,26.5566,26.5276,26.5276,5100.0
2012-04-27 15:30:00,27.44,27.44,27.4,27.41,68700.0,26.5276,26.5276,26.4889,26.4986,68700.0
2012-04-27 15:40:00,27.41,27.43,27.39,27.39,10800.0,26.4986,26.5179,26.4792,26.4792,10800.0
2012-04-27 15:50:00,27.39,27.4,27.36,27.36,12000.0,26.4792,26.4889,26.4502,26.4502,12000.0
2012-04-30 09:30:00,27.46,27.5,27.33,27.39,16800.0,26.5469,26.5856,26.4212,26.4792,16800.0
2012-04-30 09:40:00,27.37,27.41,27.27,27.3,12300.0,26.4599,26.4986,26.3632,26.3922,12300.0
2012-04-30 09:50:00,27.33,27.36,27.33,27.34,1500.0,26.4212,26.4502,26.4212,26.4309,1500.0
2012-04-30 10:00:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-04-30 10:10:00,27.3,27.4,27.3,27.37,20100.0,26.3922,26.4889,26.3922,26.4599,20100.0
2012-04-30 10:20:00,27.38,27.38,27.34,27.34,2400.0,26.4695,26.4695,26.4309,26.4309,2400.0
2012-04-30 10:30:00,27.33,27.34,27.33,27.34,2100.0,26.4212,26.4309,26.4212,26.4309,2100.0
2012-04-30 10:40:00,27.33,27.36,27.25,27.25,127200.0,26.4212,26.4502,26.3439,26.3439,127200.0
2012-04-30 10:50:00,27.26,27.27,27.24,27.27,6600.0,26.3535,26.3632,26.3342,26.3632,6600.0
2012-04-30 11:00:00,27.26,27.3,27.26,27.29,4800.0,26.3535,26.3922,26.3535,26.3825,4800.0
2012-04-30 11:10:00,27.29,27.3,27.26,27.28,4800.0,26.3825,26.3922,26.3535,26.3729,4800.0
2012-04-30 11:20:00,27.27,27.29,27.23,27.24,5700.0,26.3632,26.3825,26.3245,26.3342,5700.0
2012-04-30 11:30:00,27.24,27.24,27.18,27.18,57900.0,26.3342,26.3342,26.2762,26.2762,57900.0
2012-04-30 11:40:00,27.17,27.17,27.14,27.14,60600.0,26.2665,26.2665,26.2375,26.2375,60600.0
2012-04-30 11:50:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-30 12:00:00,27.2,27.2,27.14,27.14,71100.0,26.2955,26.2955,26.2375,26.2375,71100.0
2012-04-30 12:10:00,27.13,27.13,27.12,27.13,40200.0,26.2279,26.2279,26.2182,26.2279,40200.0
2012-04-30 12:20:00,27.13,27.14,27.12,27.14,52200.0,26.2279,26.2375,26.2182,26.2375,52200.0
2012-04-30 12:30:00,27.13,27.14,27.12,27.14,4800.0,26.2279,26.2375,26.2182,26.2375,4800.0
2012-04-30 12:40:00,27.14,27.14,27.12,27.13,61500.0,26.2375,26.2375,26.2182,26.2279,61500.0
2012-04-30 12:50:00,27.13,27.13,27.12,27.13,10800.0,26.2279,26.2279,26.2182,26.2279,10800.0
2012-04-30 13:00:00,27.13,27.13,27.11,27.11,35100.0,26.2279,26.2279,26.2085,26.2085,35100.0
2012-04-30 13:10:00,27.11,27.11,27.07,27.07,48000.0,26.2085,26.2085,26.1699,26.1699,48000.0
2012-04-30 13:20:00,27.08,27.09,27.07,27.07,19800.0,26.1795,26.1892,26.1699,26.1699,19800.0
2012-04-30 13:30:00,27.08,27.08,27.04,27.06,20700.0,26.1795,26.1795,26.1409,26.1602,20700.0
2012-04-30 13:40:00,27.07,27.07,27.06,27.06,91200.0,26.1699,26.1699,26.1602,26.1602,91200.0
2012-04-30 13:50:00,27.07,27.1,27.07,27.1,18300.0,26.1699,26.1989,26.1699,26.1989,18300.0
2012-04-30 14:00:00,27.11,27.11,27.07,27.08,1500.0,26.2085,26.2085,26.1699,26.1795,1500.0
2012-04-30 14:10:00,27.07,27.08,27.06,27.07,4200.0,26.1699,26.1795,26.1602,26.1699,4200.0
2012-04-30 14:20:00,27.09,27.1,27.09,27.1,5100.0,26.1892,26.1989,26.1892,26.1989,5100.0
2012-04-30 14:30:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-30 14:40:00,27.03,27.07,27.03,27.06,3900.0,26.1312,26.1699,26.1312,26.1602,3900.0
2012-04-30 14:50:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-04-30 15:00:00,27.06,27.07,27.06,27.06,2700.0,26.1602,26.1699,26.1602,26.1602,2700.0
2012-04-30 15:10:00,27.08,27.08,27.07,27.07,1800.0,26.1795,26.1795,26.1699,26.1699,1800.0
2012-04-30 15:20:00,27.09,27.09,27.08,27.08,900.0,26.1892,26.1892,26.1795,26.1795,900.0
2012-04-30 15:30:00,27.1,27.15,27.1,27.15,3600.0,26.1989,26.2472,26.1989,26.2472,3600.0
2012-04-30 15:40:00,27.16,27.18,27.15,27.15,7800.0,26.2569,26.2762,26.2472,26.2472,7800.0
2012-04-30 15:50:00,27.16,27.17,27.12,27.13,16200.0,26.2569,26.2665,26.2182,26.2279,16200.0
2012-05-01 09:30:00,27.06,27.12,27.0,27.0,55200.0,26.1602,26.2182,26.1022,26.1022,55200.0
2012-05-01 09:40:00,27.02,27.09,26.98,26.98,3900.0,26.1215,26.1892,26.0829,26.0829,3900.0
2012-05-01 09:50:00,27.01,27.01,26.91,26.92,34800.0,26.1119,26.1119,26.0152,26.0248,34800.0
2012-05-01 10:00:00,26.96,27.23,26.96,27.2,10200.0,26.0635,26.3245,26.0635,26.2955,10200.0
2012-05-01 10:10:00,27.22,27.25,27.22,27.25,7200.0,26.3149,26.3439,26.3149,26.3439,7200.0
2012-05-01 10:20:00,27.26,27.31,27.26,27.28,15900.0,26.3535,26.4019,26.3535,26.3729,15900.0
2012-05-01 10:30:00,27.3,27.34,27.3,27.33,18300.0,26.3922,26.4309,26.3922,26.4212,18300.0
2012-05-01 10:40:00,27.33,27.36,27.33,27.34,16500.0,26.4212,26.4502,26.4212,26.4309,16500.0
2012-05-01 10:50:00,27.34,27.36,27.32,27.32,18600.0,26.4309,26.4502,26.4115,26.4115,18600.0
2012-05-01 11:00:00,27.27,27.28,27.27,27.28,4500.0,26.3632,26.3729,26.3632,26.3729,4500.0
2012-05-01 11:10:00,27.29,27.3,27.28,27.3,7500.0,26.3825,26.3922,26.3729,26.3922,7500.0
2012-05-01 11:20:00,27.31,27.33,27.31,27.33,1500.0,26.4019,26.4212,26.4019,26.4212,1500.0
2012-05-01 11:30:00,27.36,27.36,27.35,27.35,1200.0,26.4502,26.4502,26.4405,26.4405,1200.0
2012-05-01 11:40:00,27.36,27.39,27.35,27.39,3600.0,26.4502,26.4792,26.4405,26.4792,3600.0
2012-05-01 11:50:00,27.44,27.44,27.42,27.42,6000.0,26.5276,26.5276,26.5082,26.5082,6000.0
2012-05-01 12:00:00,27.42,27.44,27.41,27.41,3300.0,26.5082,26.5276,26.4986,26.4986,3300.0
2012-05-01 12:10:00,27.4,27.4,27.4,27.4,1200.0,26.4889,26.4889,26.4889,26.4889,1200.0
2012-05-01 12:20:00,27.41,27.41,27.41,27.41,900.0,26.4986,26.4986,26.4986,26.4986,900.0
2012-05-01 12:30:00,27.4,27.4,27.4,27.4,17400.0,26.4889,26.4889,26.4889,26.4889,17400.0
2012-05-01 12:40:00,27.37,27.37,27.36,27.37,1200.0,26.4599,26.4599,26.4502,26.4599,1200.0
2012-05-01 12:50:00,27.36,27.36,27.33,27.36,2100.0,26.4502,26.4502,26.4212,26.4502,2100.0
2012-05-01 13:00:00,27.34,27.34,27.34,27.34,5400.0,26.4309,26.4309,26.4309,26.4309,5400.0
2012-05-01 13:10:00,27.33,27.34,27.33,27.34,600.0,26.4212,26.4309,26.4212,26.4309,600.0
2012-05-01 13:20:00,27.33,27.34,27.32,27.34,2400.0,26.4212,26.4309,26.4115,26.4309,2400.0
2012-05-01 13:30:00,27.31,27.31,27.31,27.31,900.0,26.4019,26.4019,26.4019,26.4019,900.0
2012-05-01 13:40:00,27.3,27.3,27.27,27.27,7800.0,26.3922,26.3922,26.3632,26.3632,7800.0
2012-05-01 13:50:00,27.28,27.3,27.28,27.3,3000.0,26.3729,26.3922,26.3729,26.3922,3000.0
2012-05-01 14:00:00,27.28,27.28,27.27,27.28,3900.0,26.3729,26.3729,26.3632,26.3729,3900.0
2012-05-01 14:10:00,27.29,27.29,27.29,27.29,2100.0,26.3825,26.3825,26.3825,26.3825,2100.0
2012-05-01 14:20:00,27.28,27.29,27.21,27.26,5100.0,26.3729,26.3825,26.3052,26.3535,5100.0
2012-05-01 14:30:00,27.25,27.29,27.25,27.29,2100.0,26.3439,26.3825,26.3439,26.3825,2100.0
2012-05-01 14:40:00,27.29,27.29,27.24,27.28,5400.0,26.3825,26.3825,26.3342,26.3729,5400.0
2012-05-01 14:50:00,27.29,27.29,27.27,27.27,600.0,26.3825,26.3825,26.3632,26.3632,600.0
2012-05-01 15:00:00,27.27,27.28,27.27,27.28,900.0,26.3632,26.3729,26.3632,26.3729,900.0
2012-05-01 15:10:00,27.26,27.26,27.24,27.26,2700.0,26.3535,26.3535,26.3342,26.3535,2700.0
2012-05-01 15:20:00,27.23,27.25,27.21,27.25,17700.0,26.3245,26.3439,26.3052,26.3439,17700.0
2012-05-01 15:30:00,27.25,27.25,27.16,27.16,17700.0,26.3439,26.3439,26.2569,26.2569,17700.0
2012-05-01 15:40:00,27.19,27.19,27.16,27.17,900.0,26.2859,26.2859,26.2569,26.2665,900.0
2012-05-01 15:50:00,27.12,27.12,27.07,27.09,12000.0,26.2182,26.2182,26.1699,26.1892,12000.0
2012-05-02 09:30:00,26.84,27.03,26.84,27.01,16500.0,25.9475,26.1312,25.9475,26.1119,16500.0
2012-05-02 09:40:00,27.04,27.06,27.01,27.06,1800.0,26.1409,26.1602,26.1119,26.1602,1800.0
2012-05-02 09:50:00,27.04,27.04,27.02,27.02,3900.0,26.1409,26.1409,26.1215,26.1215,3900.0
2012-05-02 10:00:00,27.07,27.07,26.99,27.01,4800.0,26.1699,26.1699,26.0925,26.1119,4800.0
2012-05-02 10:10:00,27.0,27.0,26.98,26.98,600.0,26.1022,26.1022,26.0829,26.0829,600.0
2012-05-02 10:20:00,26.93,26.98,26.93,26.98,2100.0,26.0345,26.0829,26.0345,26.0829,2100.0
2012-05-02 10:30:00,26.92,27.02,26.92,27.02,2700.0,26.0248,26.1215,26.0248,26.1215,2700.0
2012-05-02 10:40:00,27.01,27.08,27.01,27.06,3300.0,26.1119,26.1795,26.1119,26.1602,3300.0
2012-05-02 10:50:00,27.11,27.11,27.11,27.11,300.0,26.2085,26.2085,26.2085,26.2085,300.0
2012-05-02 11:00:00,27.12,27.12,27.12,27.12,300.0,26.2182,26.2182,26.2182,26.2182,300.0
2012-05-02 11:10:00,27.17,27.21,27.17,27.21,3000.0,26.2665,26.3052,26.2665,26.3052,3000.0
2012-05-02 11:20:00,27.24,27.24,27.24,27.24,600.0,26.3342,26.3342,26.3342,26.3342,600.0
2012-05-02 11:30:00,27.24,27.25,27.24,27.24,19800.0,26.3342,26.3439,26.3342,26.3342,19800.0
2012-05-02 11:40:00,27.28,27.28,27.24,27.24,1800.0,26.3729,26.3729,26.3342,26.3342,1800.0
2012-05-02 11:50:00,27.25,27.25,27.25,27.25,900.0,26.3439,26.3439,26.3439,26.3439,900.0
2012-05-02 12:00:00,27.21,27.22,27.21,27.22,600.0,26.3052,26.3149,26.3052,26.3149,600.0
2012-05-02 12:10:00,27.25,27.27,27.25,27.27,600.0,26.3439,26.3632,26.3439,26.3632,600.0
2012-05-02 12:20:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-02 12:30:00,27.38,27.38,27.36,27.36,600.0,26.4695,26.4695,26.4502,26.4502,600.0
2012-05-02 12:40:00,27.31,27.32,27.31,27.32,600.0,26.4019,26.4115,26.4019,26.4115,600.0
2012-05-02 12:50:00,27.32,27.32,27.32,27.32,0.0,26.4115,26.4115,26.4115,26.4115,0.0
2012-05-02 13:00:00,27.36,27.36,27.34,27.35,5400.0,26.4502,26.4502,26.4309,26.4405,5400.0
2012-05-02 13:10:00,27.35,27.37,27.33,27.33,10200.0,26.4405,26.4599,26.4212,26.4212,10200.0
2012-05-02 13:20:00,27.32,27.32,27.29,27.29,6000.0,26.4115,26.4115,26.3825,26.3825,6000.0
2012-05-02 13:30:00,27.29,27.31,27.29,27.31,3600.0,26.3825,26.4019,26.3825,26.4019,3600.0
2012-05-02 13:40:00,27.33,27.37,27.33,27.37,3000.0,26.4212,26.4599,26.4212,26.4599,3000.0
2012-05-02 13:50:00,27.39,27.41,27.39,27.41,900.0,26.4792,26.4986,26.4792,26.4986,900.0
2012-05-02 14:00:00,27.4,27.4,27.4,27.4,600.0,26.4889,26.4889,26.4889,26.4889,600.0
2012-05-02 14:10:00,27.41,27.41,27.4,27.4,1200.0,26.4986,26.4986,26.4889,26.4889,1200.0
2012-05-02 14:20:00,27.41,27.41,27.41,27.41,5700.0,26.4986,26.4986,26.4986,26.4986,5700.0
2012-05-02 14:30:00,27.44,27.44,27.37,27.37,5100.0,26.5276,26.5276,26.4599,26.4599,5100.0
2012-05-02 14:40:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-05-02 14:50:00,27.38,27.38,27.33,27.35,7200.0,26.4695,26.4695,26.4212,26.4405,7200.0
2012-05-02 15:00:00,27.36,27.37,27.31,27.31,2400.0,26.4502,26.4599,26.4019,26.4019,2400.0
2012-05-02 15:10:00,27.29,27.33,27.29,27.31,4500.0,26.3825,26.4212,26.3825,26.4019,4500.0
2012-05-02 15:20:00,27.34,27.34,27.34,27.34,600.0,26.4309,26.4309,26.4309,26.4309,600.0
2012-05-02 15:30:00,27.3,27.3,27.28,27.28,3600.0,26.3922,26.3922,26.3729,26.3729,3600.0
2012-05-02 15:40:00,27.3,27.38,27.3,27.37,6600.0,26.3922,26.4695,26.3922,26.4599,6600.0
2012-05-02 15:50:00,27.37,27.38,27.35,27.36,17100.0,26.4599,26.4695,26.4405,26.4502,17100.0
2012-05-03 09:30:00,27.32,27.49,27.17,27.18,14100.0,26.4115,26.5759,26.2665,26.2762,14100.0
2012-05-03 09:40:00,27.21,27.22,27.2,27.22,900.0,26.3052,26.3149,26.2955,26.3149,900.0
2012-05-03 09:50:00,27.23,27.23,27.19,27.19,600.0,26.3245,26.3245,26.2859,26.2859,600.0
2012-05-03 10:00:00,27.16,27.16,27.04,27.05,35100.0,26.2569,26.2569,26.1409,26.1505,35100.0
2012-05-03 10:10:00,27.09,27.12,27.07,27.1,34200.0,26.1892,26.2182,26.1699,26.1989,34200.0
2012-05-03 10:20:00,27.08,27.14,27.03,27.14,39600.0,26.1795,26.2375,26.1312,26.2375,39600.0
2012-05-03 10:30:00,27.16,27.16,27.16,27.16,900.0,26.2569,26.2569,26.2569,26.2569,900.0
2012-05-03 10:40:00,27.16,27.16,27.16,27.16,1500.0,26.2569,26.2569,26.2569,26.2569,1500.0
2012-05-03 10:50:00,27.13,27.13,27.13,27.13,3000.0,26.2279,26.2279,26.2279,26.2279,3000.0
2012-05-03 11:00:00,27.16,27.17,27.16,27.17,48600.0,26.2569,26.2665,26.2569,26.2665,48600.0
2012-05-03 11:10:00,27.14,27.17,27.13,27.17,900.0,26.2375,26.2665,26.2279,26.2665,900.0
2012-05-03 11:20:00,27.12,27.12,27.12,27.12,600.0,26.2182,26.2182,26.2182,26.2182,600.0
2012-05-03 11:30:00,27.14,27.14,27.08,27.09,1500.0,26.2375,26.2375,26.1795,26.1892,1500.0
2012-05-03 11:40:00,27.08,27.12,27.01,27.01,1800.0,26.1795,26.2182,26.1119,26.1119,1800.0
2012-05-03 11:50:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-03 12:00:00,26.98,26.98,26.95,26.95,1200.0,26.0829,26.0829,26.0538,26.0538,1200.0
2012-05-03 12:10:00,26.94,26.94,26.94,26.94,1500.0,26.0442,26.0442,26.0442,26.0442,1500.0
2012-05-03 12:20:00,26.94,26.94,26.92,26.92,2100.0,26.0442,26.0442,26.0248,26.0248,2100.0
2012-05-03 12:30:00,26.97,26.98,26.94,26.97,40800.0,26.0732,26.0829,26.0442,26.0732,40800.0
2012-05-03 12:40:00,26.98,26.98,26.98,26.98,2700.0,26.0829,26.0829,26.0829,26.0829,2700.0
2012-05-03 12:50:00,26.96,26.97,26.95,26.95,3300.0,26.0635,26.0732,26.0538,26.0538,3300.0
2012-05-03 13:00:00,26.95,26.97,26.93,26.93,7500.0,26.0538,26.0732,26.0345,26.0345,7500.0
2012-05-03 13:10:00,26.92,26.92,26.91,26.91,1200.0,26.0248,26.0248,26.0152,26.0152,1200.0
2012-05-03 13:20:00,26.9,26.9,26.88,26.88,21300.0,26.0055,26.0055,25.9862,25.9862,21300.0
2012-05-03 13:30:00,26.83,26.83,26.83,26.83,600.0,25.9378,25.9378,25.9378,25.9378,600.0
2012-05-03 13:40:00,26.81,26.81,26.74,26.74,3300.0,25.9185,25.9185,25.8508,25.8508,3300.0
2012-05-03 13:50:00,26.77,26.86,26.77,26.86,2700.0,25.8798,25.9668,25.8798,25.9668,2700.0
2012-05-03 14:00:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-05-03 14:10:00,26.78,26.82,26.77,26.82,27300.0,25.8895,25.9282,25.8798,25.9282,27300.0
2012-05-03 14:20:00,26.8,26.8,26.8,26.8,900.0,25.9088,25.9088,25.9088,25.9088,900.0
2012-05-03 14:30:00,26.8,26.82,26.8,26.8,3300.0,25.9088,25.9282,25.9088,25.9088,3300.0
2012-05-03 14:40:00,26.78,26.78,26.74,26.74,54900.0,25.8895,25.8895,25.8508,25.8508,54900.0
2012-05-03 14:50:00,26.74,26.78,26.74,26.78,6600.0,25.8508,25.8895,25.8508,25.8895,6600.0
2012-05-03 15:00:00,26.78,26.8,26.75,26.78,27900.0,25.8895,25.9088,25.8605,25.8895,27900.0
2012-05-03 15:10:00,26.78,26.84,26.77,26.84,14700.0,25.8895,25.9475,25.8798,25.9475,14700.0
2012-05-03 15:20:00,26.85,26.88,26.85,26.88,3900.0,25.9572,25.9862,25.9572,25.9862,3900.0
2012-05-03 15:30:00,26.87,26.89,26.86,26.89,20700.0,25.9765,25.9958,25.9668,25.9958,20700.0
2012-05-03 15:40:00,26.84,26.87,26.81,26.81,25200.0,25.9475,25.9765,25.9185,25.9185,25200.0
2012-05-03 15:50:00,26.81,26.84,26.79,26.84,25200.0,25.9185,25.9475,25.8992,25.9475,25200.0
2012-05-04 09:30:00,26.74,26.74,26.5,26.5,32700.0,25.8508,25.8508,25.6188,25.6188,32700.0
2012-05-04 09:40:00,26.46,26.46,26.4,26.4,10200.0,25.5801,25.5801,25.5221,25.5221,10200.0
2012-05-04 09:50:00,26.43,26.44,26.41,26.44,21600.0,25.5511,25.5608,25.5318,25.5608,21600.0
2012-05-04 10:00:00,26.33,26.38,26.33,26.38,3600.0,25.4545,25.5028,25.4545,25.5028,3600.0
2012-05-04 10:10:00,26.38,26.43,26.37,26.4,19500.0,25.5028,25.5511,25.4931,25.5221,19500.0
2012-05-04 10:20:00,26.39,26.43,26.39,26.43,2400.0,25.5125,25.5511,25.5125,25.5511,2400.0
2012-05-04 10:30:00,26.4,26.4,26.36,26.36,1800.0,25.5221,25.5221,25.4835,25.4835,1800.0
2012-05-04 10:40:00,26.35,26.38,26.32,26.38,63900.0,25.4738,25.5028,25.4448,25.5028,63900.0
2012-05-04 10:50:00,26.39,26.44,26.39,26.44,5700.0,25.5125,25.5608,25.5125,25.5608,5700.0
2012-05-04 11:00:00,26.43,26.43,26.38,26.39,4800.0,25.5511,25.5511,25.5028,25.5125,4800.0
2012-05-04 11:10:00,26.41,26.41,26.36,26.4,5700.0,25.5318,25.5318,25.4835,25.5221,5700.0
2012-05-04 11:20:00,26.4,26.4,26.36,26.38,4500.0,25.5221,25.5221,25.4835,25.5028,4500.0
2012-05-04 11:30:00,26.37,26.37,26.32,26.32,3600.0,25.4931,25.4931,25.4448,25.4448,3600.0
2012-05-04 11:40:00,26.33,26.36,26.31,26.34,4200.0,25.4545,25.4835,25.4351,25.4641,4200.0
2012-05-04 11:50:00,26.33,26.35,26.3,26.31,7500.0,25.4545,25.4738,25.4255,25.4351,7500.0
2012-05-04 12:00:00,26.31,26.33,26.31,26.33,2400.0,25.4351,25.4545,25.4351,25.4545,2400.0
2012-05-04 12:10:00,26.35,26.37,26.33,26.33,2700.0,25.4738,25.4931,25.4545,25.4545,2700.0
2012-05-04 12:20:00,26.34,26.34,26.29,26.31,3300.0,25.4641,25.4641,25.4158,25.4351,3300.0
2012-05-04 12:30:00,26.31,26.32,26.26,26.26,39900.0,25.4351,25.4448,25.3868,25.3868,39900.0
2012-05-04 12:40:00,26.27,26.32,26.27,26.3,3600.0,25.3965,25.4448,25.3965,25.4255,3600.0
2012-05-04 12:50:00,26.3,26.32,26.28,26.29,7200.0,25.4255,25.4448,25.4061,25.4158,7200.0
2012-05-04 13:00:00,26.31,26.32,26.3,26.31,1800.0,25.4351,25.4448,25.4255,25.4351,1800.0
2012-05-04 13:10:00,26.31,26.31,26.25,26.28,1800.0,25.4351,25.4351,25.3771,25.4061,1800.0
2012-05-04 13:20:00,26.28,26.28,26.25,26.27,3000.0,25.4061,25.4061,25.3771,25.3965,3000.0
2012-05-04 13:30:00,26.26,26.28,26.26,26.28,3300.0,25.3868,25.4061,25.3868,25.4061,3300.0
2012-05-04 13:40:00,26.29,26.29,26.28,26.29,3900.0,25.4158,25.4158,25.4061,25.4158,3900.0
2012-05-04 13:50:00,26.31,26.31,26.3,26.31,5400.0,25.4351,25.4351,25.4255,25.4351,5400.0
2012-05-04 14:00:00,26.28,26.3,26.27,26.3,3300.0,25.4061,25.4255,25.3965,25.4255,3300.0
2012-05-04 14:10:00,26.29,26.31,26.28,26.3,8100.0,25.4158,25.4351,25.4061,25.4255,8100.0
2012-05-04 14:20:00,26.3,26.34,26.3,26.34,5100.0,25.4255,25.4641,25.4255,25.4641,5100.0
2012-05-04 14:30:00,26.34,26.35,26.29,26.29,10200.0,25.4641,25.4738,25.4158,25.4158,10200.0
2012-05-04 14:40:00,26.29,26.33,26.29,26.33,13200.0,25.4158,25.4545,25.4158,25.4545,13200.0
2012-05-04 14:50:00,26.33,26.33,26.3,26.31,9600.0,25.4545,25.4545,25.4255,25.4351,9600.0
2012-05-04 15:00:00,26.32,26.32,26.31,26.32,3900.0,25.4448,25.4448,25.4351,25.4448,3900.0
2012-05-04 15:10:00,26.31,26.32,26.28,26.28,51000.0,25.4351,25.4448,25.4061,25.4061,51000.0
2012-05-04 15:20:00,26.27,26.29,26.25,26.26,80700.0,25.3965,25.4158,25.3771,25.3868,80700.0
2012-05-04 15:30:00,26.26,26.31,26.26,26.28,18600.0,25.3868,25.4351,25.3868,25.4061,18600.0
2012-05-04 15:40:00,26.29,26.32,26.29,26.31,6600.0,25.4158,25.4448,25.4158,25.4351,6600.0
2012-05-04 15:50:00,26.31,26.32,26.27,26.28,61500.0,25.4351,25.4448,25.3965,25.4061,61500.0
2012-05-07 09:30:00,26.33,26.59,26.33,26.59,35100.0,25.4545,25.7058,25.4545,25.7058,35100.0
2012-05-07 09:40:00,26.63,26.67,26.54,26.54,18600.0,25.7445,25.7832,25.6575,25.6575,18600.0
2012-05-07 09:50:00,26.54,26.6,26.54,26.6,3300.0,25.6575,25.7155,25.6575,25.7155,3300.0
2012-05-07 10:00:00,26.68,26.73,26.66,26.69,59700.0,25.7928,25.8412,25.7735,25.8025,59700.0
2012-05-07 10:10:00,26.6,26.6,26.6,26.6,1200.0,25.7155,25.7155,25.7155,25.7155,1200.0
2012-05-07 10:20:00,26.61,26.62,26.57,26.57,5400.0,25.7252,25.7348,25.6865,25.6865,5400.0
2012-05-07 10:30:00,26.54,26.55,26.54,26.54,68700.0,25.6575,25.6671,25.6575,25.6575,68700.0
2012-05-07 10:40:00,26.55,26.65,26.53,26.65,15300.0,25.6671,25.7638,25.6478,25.7638,15300.0
2012-05-07 10:50:00,26.64,26.64,26.64,26.64,300.0,25.7542,25.7542,25.7542,25.7542,300.0
2012-05-07 11:00:00,26.72,26.72,26.64,26.64,900.0,25.8315,25.8315,25.7542,25.7542,900.0
2012-05-07 11:10:00,26.62,26.63,26.61,26.63,3600.0,25.7348,25.7445,25.7252,25.7445,3600.0
2012-05-07 11:20:00,26.63,26.63,26.63,26.63,900.0,25.7445,25.7445,25.7445,25.7445,900.0
2012-05-07 11:30:00,26.67,26.69,26.67,26.67,1800.0,25.7832,25.8025,25.7832,25.7832,1800.0
2012-05-07 11:40:00,26.67,26.67,26.67,26.67,1500.0,25.7832,25.7832,25.7832,25.7832,1500.0
2012-05-07 11:50:00,26.67,26.67,26.67,26.67,1200.0,25.7832,25.7832,25.7832,25.7832,1200.0
2012-05-07 12:00:00,26.69,26.7,26.68,26.68,2100.0,25.8025,25.8122,25.7928,25.7928,2100.0
2012-05-07 12:10:00,26.68,26.68,26.66,26.66,3000.0,25.7928,25.7928,25.7735,25.7735,3000.0
2012-05-07 12:20:00,26.67,26.69,26.67,26.69,1800.0,25.7832,25.8025,25.7832,25.8025,1800.0
2012-05-07 12:30:00,26.69,26.78,26.69,26.78,7200.0,25.8025,25.8895,25.8025,25.8895,7200.0
2012-05-07 12:40:00,26.77,26.77,26.77,26.77,900.0,25.8798,25.8798,25.8798,25.8798,900.0
2012-05-07 12:50:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-05-07 13:00:00,26.81,26.81,26.81,26.81,900.0,25.9185,25.9185,25.9185,25.9185,900.0
2012-05-07 13:10:00,26.79,26.88,26.78,26.88,3000.0,25.8992,25.9862,25.8895,25.9862,3000.0
2012-05-07 13:20:00,26.88,26.93,26.88,26.88,5100.0,25.9862,26.0345,25.9862,25.9862,5100.0
2012-05-07 13:30:00,26.87,26.89,26.87,26.89,1500.0,25.9765,25.9958,25.9765,25.9958,1500.0
2012-05-07 13:40:00,26.88,26.92,26.87,26.91,7500.0,25.9862,26.0248,25.9765,26.0152,7500.0
2012-05-07 13:50:00,26.95,27.03,26.95,27.03,6000.0,26.0538,26.1312,26.0538,26.1312,6000.0
2012-05-07 14:00:00,27.04,27.05,27.02,27.05,21600.0,26.1409,26.1505,26.1215,26.1505,21600.0
2012-05-07 14:10:00,26.99,27.01,26.99,27.01,2400.0,26.0925,26.1119,26.0925,26.1119,2400.0
2012-05-07 14:20:00,26.98,26.98,26.94,26.94,2100.0,26.0829,26.0829,26.0442,26.0442,2100.0
2012-05-07 14:30:00,26.95,26.95,26.92,26.94,1800.0,26.0538,26.0538,26.0248,26.0442,1800.0
2012-05-07 14:40:00,26.96,26.96,26.92,26.92,1800.0,26.0635,26.0635,26.0248,26.0248,1800.0
2012-05-07 14:50:00,26.94,26.95,26.94,26.94,900.0,26.0442,26.0538,26.0442,26.0442,900.0
2012-05-07 15:00:00,26.94,26.94,26.92,26.94,3600.0,26.0442,26.0442,26.0248,26.0442,3600.0
2012-05-07 15:10:00,26.92,26.95,26.92,26.95,1500.0,26.0248,26.0538,26.0248,26.0538,1500.0
2012-05-07 15:20:00,26.93,26.96,26.91,26.93,1200.0,26.0345,26.0635,26.0152,26.0345,1200.0
2012-05-07 15:30:00,26.92,26.92,26.89,26.89,2400.0,26.0248,26.0248,25.9958,25.9958,2400.0
2012-05-07 15:40:00,26.9,26.93,26.9,26.92,2700.0,26.0055,26.0345,26.0055,26.0248,2700.0
2012-05-07 15:50:00,26.92,26.92,26.84,26.84,15300.0,26.0248,26.0248,25.9475,25.9475,15300.0
2012-05-08 09:30:00,26.55,26.73,26.55,26.71,60900.0,25.6671,25.8412,25.6671,25.8218,60900.0
2012-05-08 09:40:00,26.67,26.75,26.67,26.74,9600.0,25.7832,25.8605,25.7832,25.8508,9600.0
2012-05-08 09:50:00,26.72,26.72,26.64,26.64,4500.0,25.8315,25.8315,25.7542,25.7542,4500.0
2012-05-08 10:00:00,26.64,26.64,26.57,26.6,4200.0,25.7542,25.7542,25.6865,25.7155,4200.0
2012-05-08 10:10:00,26.57,26.57,26.48,26.52,6600.0,25.6865,25.6865,25.5995,25.6381,6600.0
2012-05-08 10:20:00,26.5,26.5,26.45,26.45,8700.0,25.6188,25.6188,25.5705,25.5705,8700.0
2012-05-08 10:30:00,26.45,26.45,26.31,26.31,72300.0,25.5705,25.5705,25.4351,25.4351,72300.0
2012-05-08 10:40:00,26.32,26.33,26.27,26.27,36600.0,25.4448,25.4545,25.3965,25.3965,36600.0
2012-05-08 10:50:00,26.28,26.28,26.23,26.28,37200.0,25.4061,25.4061,25.3578,25.4061,37200.0
2012-05-08 11:00:00,26.32,26.35,26.3,26.33,7200.0,25.4448,25.4738,25.4255,25.4545,7200.0
2012-05-08 11:10:00,26.32,26.33,26.27,26.33,3300.0,25.4448,25.4545,25.3965,25.4545,3300.0
2012-05-08 11:20:00,26.37,26.44,26.37,26.44,2400.0,25.4931,25.5608,25.4931,25.5608,2400.0
2012-05-08 11:30:00,26.44,26.53,26.43,26.53,7500.0,25.5608,25.6478,25.5511,25.6478,7500.0
2012-05-08 11:40:00,26.54,26.54,26.51,26.54,6600.0,25.6575,25.6575,25.6285,25.6575,6600.0
2012-05-08 11:50:00,26.58,26.65,26.58,26.61,7200.0,25.6962,25.7638,25.6962,25.7252,7200.0
2012-05-08 12:00:00,26.62,26.62,26.56,26.59,6000.0,25.7348,25.7348,25.6768,25.7058,6000.0
2012-05-08 12:10:00,26.59,26.59,26.56,26.57,19500.0,25.7058,25.7058,25.6768,25.6865,19500.0
2012-05-08 12:20:00,26.58,26.6,26.53,26.53,4800.0,25.6962,25.7155,25.6478,25.6478,4800.0
2012-05-08 12:30:00,26.54,26.54,26.51,26.54,9300.0,25.6575,25.6575,25.6285,25.6575,9300.0
2012-05-08 12:40:00,26.52,26.55,26.52,26.53,3600.0,25.6381,25.6671,25.6381,25.6478,3600.0
2012-05-08 12:50:00,26.52,26.52,26.48,26.49,13800.0,25.6381,25.6381,25.5995,25.6091,13800.0
2012-05-08 13:00:00,26.48,26.49,26.47,26.49,3300.0,25.5995,25.6091,25.5898,25.6091,3300.0
2012-05-08 13:10:00,26.49,26.54,26.49,26.54,4200.0,25.6091,25.6575,25.6091,25.6575,4200.0
2012-05-08 13:20:00,26.53,26.53,26.52,26.53,2400.0,25.6478,25.6478,25.6381,25.6478,2400.0
2012-05-08 13:30:00,26.59,26.59,26.56,26.57,4500.0,25.7058,25.7058,25.6768,25.6865,4500.0
2012-05-08 13:40:00,26.55,26.58,26.55,26.58,4200.0,25.6671,25.6962,25.6671,25.6962,4200.0
2012-05-08 13:50:00,26.57,26.57,26.54,26.56,4200.0,25.6865,25.6865,25.6575,25.6768,4200.0
2012-05-08 14:00:00,26.58,26.58,26.54,26.57,8100.0,25.6962,25.6962,25.6575,25.6865,8100.0
2012-05-08 14:10:00,26.57,26.57,26.55,26.56,3600.0,25.6865,25.6865,25.6671,25.6768,3600.0
2012-05-08 14:20:00,26.56,26.58,26.56,26.58,2700.0,25.6768,25.6962,25.6768,25.6962,2700.0
2012-05-08 14:30:00,26.63,26.63,26.61,26.63,2700.0,25.7445,25.7445,25.7252,25.7445,2700.0
2012-05-08 14:40:00,26.65,26.67,26.64,26.66,4800.0,25.7638,25.7832,25.7542,25.7735,4800.0
2012-05-08 14:50:00,26.68,26.76,26.68,26.75,9000.0,25.7928,25.8702,25.7928,25.8605,9000.0
2012-05-08 15:00:00,26.7,26.77,26.7,26.72,66600.0,25.8122,25.8798,25.8122,25.8315,66600.0
2012-05-08 15:10:00,26.72,26.83,26.72,26.83,5700.0,25.8315,25.9378,25.8315,25.9378,5700.0
2012-05-08 15:20:00,26.85,26.93,26.82,26.91,6300.0,25.9572,26.0345,25.9282,26.0152,6300.0
2012-05-08 15:30:00,26.9,26.93,26.87,26.92,11400.0,26.0055,26.0345,25.9765,26.0248,11400.0
2012-05-08 15:40:00,26.93,26.93,26.85,26.9,26100.0,26.0345,26.0345,25.9572,26.0055,26100.0
2012-05-08 15:50:00,26.91,26.96,26.91,26.96,15300.0,26.0152,26.0635,26.0152,26.0635,15300.0
2012-05-09 09:30:00,26.56,26.57,26.46,26.57,36600.0,25.6768,25.6865,25.5801,25.6865,36600.0
2012-05-09 09:40:00,26.59,26.62,26.57,26.57,7500.0,25.7058,25.7348,25.6865,25.6865,7500.0
2012-05-09 09:50:00,26.58,26.61,26.5,26.54,26100.0,25.6962,25.7252,25.6188,25.6575,26100.0
2012-05-09 10:00:00,26.54,26.63,26.47,26.51,32400.0,25.6575,25.7445,25.5898,25.6285,32400.0
2012-05-09 10:10:00,26.54,26.54,26.44,26.44,23100.0,25.6575,25.6575,25.5608,25.5608,23100.0
2012-05-09 10:20:00,26.45,26.45,26.37,26.37,6300.0,25.5705,25.5705,25.4931,25.4931,6300.0
2012-05-09 10:30:00,26.4,26.51,26.4,26.51,5100.0,25.5221,25.6285,25.5221,25.6285,5100.0
2012-05-09 10:40:00,26.51,26.51,26.5,26.5,600.0,25.6285,25.6285,25.6188,25.6188,600.0
2012-05-09 10:50:00,26.46,26.5,26.43,26.5,4200.0,25.5801,25.6188,25.5511,25.6188,4200.0
2012-05-09 11:00:00,26.44,26.47,26.41,26.44,7200.0,25.5608,25.5898,25.5318,25.5608,7200.0
2012-05-09 11:10:00,26.46,26.57,26.46,26.57,65700.0,25.5801,25.6865,25.5801,25.6865,65700.0
2012-05-09 11:20:00,26.57,26.62,26.57,26.62,4500.0,25.6865,25.7348,25.6865,25.7348,4500.0
2012-05-09 11:30:00,26.6,26.67,26.6,26.67,31200.0,25.7155,25.7832,25.7155,25.7832,31200.0
2012-05-09 11:40:00,26.69,26.69,26.66,26.68,30300.0,25.8025,25.8025,25.7735,25.7928,30300.0
2012-05-09 11:50:00,26.68,26.68,26.63,26.64,4200.0,25.7928,25.7928,25.7445,25.7542,4200.0
2012-05-09 12:00:00,26.62,26.63,26.61,26.61,7500.0,25.7348,25.7445,25.7252,25.7252,7500.0
2012-05-09 12:10:00,26.6,26.67,26.6,26.65,11700.0,25.7155,25.7832,25.7155,25.7638,11700.0
2012-05-09 12:20:00,26.66,26.68,26.64,26.64,31200.0,25.7735,25.7928,25.7542,25.7542,31200.0
2012-05-09 12:30:00,26.61,26.61,26.59,26.59,1200.0,25.7252,25.7252,25.7058,25.7058,1200.0
2012-05-09 12:40:00,26.62,26.69,26.62,26.67,2100.0,25.7348,25.8025,25.7348,25.7832,2100.0
2012-05-09 12:50:00,26.68,26.68,26.63,26.65,1800.0,25.7928,25.7928,25.7445,25.7638,1800.0
2012-05-09 13:00:00,26.69,26.74,26.67,26.67,5400.0,25.8025,25.8508,25.7832,25.7832,5400.0
2012-05-09 13:10:00,26.68,26.69,26.64,26.64,3600.0,25.7928,25.8025,25.7542,25.7542,3600.0
2012-05-09 13:20:00,26.68,26.72,26.66,26.68,10200.0,25.7928,25.8315,25.7735,25.7928,10200.0
2012-05-09 13:30:00,26.7,26.78,26.7,26.74,71400.0,25.8122,25.8895,25.8122,25.8508,71400.0
2012-05-09 13:40:00,26.79,26.8,26.75,26.75,4800.0,25.8992,25.9088,25.8605,25.8605,4800.0
2012-05-09 13:50:00,26.77,26.8,26.75,26.77,10500.0,25.8798,25.9088,25.8605,25.8798,10500.0
2012-05-09 14:00:00,26.75,26.75,26.74,26.74,3600.0,25.8605,25.8605,25.8508,25.8508,3600.0
2012-05-09 14:10:00,26.76,26.77,26.71,26.75,9000.0,25.8702,25.8798,25.8218,25.8605,9000.0
2012-05-09 14:20:00,26.75,26.8,26.74,26.8,9900.0,25.8605,25.9088,25.8508,25.9088,9900.0
2012-05-09 14:30:00,26.8,26.8,26.75,26.78,5100.0,25.9088,25.9088,25.8605,25.8895,5100.0
2012-05-09 14:40:00,26.79,26.79,26.77,26.77,600.0,25.8992,25.8992,25.8798,25.8798,600.0
2012-05-09 14:50:00,26.75,26.79,26.75,26.79,4500.0,25.8605,25.8992,25.8605,25.8992,4500.0
2012-05-09 15:00:00,26.77,26.77,26.73,26.73,7500.0,25.8798,25.8798,25.8412,25.8412,7500.0
2012-05-09 15:10:00,26.74,26.76,26.7,26.73,10200.0,25.8508,25.8702,25.8122,25.8412,10200.0
2012-05-09 15:20:00,26.74,26.77,26.71,26.72,3600.0,25.8508,25.8798,25.8218,25.8315,3600.0
2012-05-09 15:30:00,26.7,26.73,26.7,26.73,3300.0,25.8122,25.8412,25.8122,25.8412,3300.0
2012-05-09 15:40:00,26.74,26.77,26.71,26.76,7800.0,25.8508,25.8798,25.8218,25.8702,7800.0
2012-05-09 15:50:00,26.74,26.74,26.7,26.73,6600.0,25.8508,25.8508,25.8122,25.8412,6600.0
2012-05-10 09:30:00,26.9,26.9,26.81,26.87,123900.0,26.0055,26.0055,25.9185,25.9765,123900.0
2012-05-10 09:40:00,26.87,26.96,26.83,26.96,216900.0,25.9765,26.0635,25.9378,26.0635,216900.0
2012-05-10 09:50:00,26.97,27.01,26.97,26.98,15600.0,26.0732,26.1119,26.0732,26.0829,15600.0
2012-05-10 10:00:00,26.96,27.0,26.92,26.98,16200.0,26.0635,26.1022,26.0248,26.0829,16200.0
2012-05-10 10:10:00,26.97,26.98,26.88,26.91,9900.0,26.0732,26.0829,25.9862,26.0152,9900.0
2012-05-10 10:20:00,26.9,26.9,26.77,26.8,21600.0,26.0055,26.0055,25.8798,25.9088,21600.0
2012-05-10 10:30:00,26.76,26.83,26.75,26.82,18900.0,25.8702,25.9378,25.8605,25.9282,18900.0
2012-05-10 10:40:00,26.84,26.9,26.84,26.85,16200.0,25.9475,26.0055,25.9475,25.9572,16200.0
2012-05-10 10:50:00,26.85,26.87,26.79,26.84,17400.0,25.9572,25.9765,25.8992,25.9475,17400.0
2012-05-10 11:00:00,26.86,26.88,26.84,26.86,8700.0,25.9668,25.9862,25.9475,25.9668,8700.0
2012-05-10 11:10:00,26.86,26.92,26.85,26.92,9600.0,25.9668,26.0248,25.9572,26.0248,9600.0
2012-05-10 11:20:00,26.91,26.96,26.91,26.96,20100.0,26.0152,26.0635,26.0152,26.0635,20100.0
2012-05-10 11:30:00,26.99,27.04,26.97,27.02,10200.0,26.0925,26.1409,26.0732,26.1215,10200.0
2012-05-10 11:40:00,26.99,27.01,26.97,27.0,7800.0,26.0925,26.1119,26.0732,26.1022,7800.0
2012-05-10 11:50:00,26.98,27.0,26.97,26.98,12300.0,26.0829,26.1022,26.0732,26.0829,12300.0
2012-05-10 12:00:00,27.0,27.0,26.92,26.93,9900.0,26.1022,26.1022,26.0248,26.0345,9900.0
2012-05-10 12:10:00,26.96,26.99,26.96,26.99,3900.0,26.0635,26.0925,26.0635,26.0925,3900.0
2012-05-10 12:20:00,26.97,27.0,26.94,26.99,5700.0,26.0732,26.1022,26.0442,26.0925,5700.0
2012-05-10 12:30:00,26.99,27.04,26.98,27.02,17700.0,26.0925,26.1409,26.0829,26.1215,17700.0
2012-05-10 12:40:00,27.01,27.04,27.01,27.04,4800.0,26.1119,26.1409,26.1119,26.1409,4800.0
2012-05-10 12:50:00,27.05,27.1,27.05,27.1,3300.0,26.1505,26.1989,26.1505,26.1989,3300.0
2012-05-10 13:00:00,27.11,27.14,27.09,27.1,8100.0,26.2085,26.2375,26.1892,26.1989,8100.0
2012-05-10 13:10:00,27.1,27.1,27.07,27.07,4200.0,26.1989,26.1989,26.1699,26.1699,4200.0
2012-05-10 13:20:00,27.07,27.1,27.06,27.1,6000.0,26.1699,26.1989,26.1602,26.1989,6000.0
2012-05-10 13:30:00,27.13,27.13,27.08,27.08,4800.0,26.2279,26.2279,26.1795,26.1795,4800.0
2012-05-10 13:40:00,27.1,27.1,27.08,27.09,10200.0,26.1989,26.1989,26.1795,26.1892,10200.0
2012-05-10 13:50:00,27.08,27.09,27.03,27.03,8700.0,26.1795,26.1892,26.1312,26.1312,8700.0
2012-05-10 14:00:00,27.07,27.09,27.06,27.06,5700.0,26.1699,26.1892,26.1602,26.1602,5700.0
2012-05-10 14:10:00,27.07,27.09,27.06,27.06,5700.0,26.1699,26.1892,26.1602,26.1602,5700.0
2012-05-10 14:20:00,27.08,27.08,27.05,27.06,5700.0,26.1795,26.1795,26.1505,26.1602,5700.0
2012-05-10 14:30:00,27.07,27.07,27.02,27.04,9600.0,26.1699,26.1699,26.1215,26.1409,9600.0
2012-05-10 14:40:00,27.06,27.1,27.06,27.09,4500.0,26.1602,26.1989,26.1602,26.1892,4500.0
2012-05-10 14:50:00,27.08,27.1,27.08,27.1,7500.0,26.1795,26.1989,26.1795,26.1989,7500.0
2012-05-10 15:00:00,27.1,27.12,27.08,27.09,11700.0,26.1989,26.2182,26.1795,26.1892,11700.0
2012-05-10 15:10:00,27.09,27.09,27.07,27.08,6600.0,26.1892,26.1892,26.1699,26.1795,6600.0
2012-05-10 15:20:00,27.09,27.09,27.04,27.08,33600.0,26.1892,26.1892,26.1409,26.1795,33600.0
2012-05-10 15:30:00,27.08,27.09,27.05,27.09,17100.0,26.1795,26.1892,26.1505,26.1892,17100.0
2012-05-10 15:40:00,27.09,27.1,27.01,27.03,34200.0,26.1892,26.1989,26.1119,26.1312,34200.0
2012-05-10 15:50:00,27.03,27.05,26.98,27.05,62700.0,26.1312,26.1505,26.0829,26.1505,62700.0
2012-05-11 09:30:00,26.91,27.14,26.91,27.14,25200.0,26.0152,26.2375,26.0152,26.2375,25200.0
2012-05-11 09:40:00,27.13,27.27,27.13,27.23,24300.0,26.2279,26.3632,26.2279,26.3245,24300.0
2012-05-11 09:50:00,27.23,27.37,27.23,27.3,115200.0,26.3245,26.4599,26.3245,26.3922,115200.0
2012-05-11 10:00:00,27.3,27.37,27.23,27.24,24600.0,26.3922,26.4599,26.3245,26.3342,24600.0
2012-05-11 10:10:00,27.23,27.33,27.23,27.33,29400.0,26.3245,26.4212,26.3245,26.4212,29400.0
2012-05-11 10:20:00,27.33,27.38,27.33,27.38,90000.0,26.4212,26.4695,26.4212,26.4695,90000.0
2012-05-11 10:30:00,27.38,27.48,27.37,27.48,163200.0,26.4695,26.5662,26.4599,26.5662,163200.0
2012-05-11 10:40:00,27.47,27.49,27.45,27.46,99000.0,26.5566,26.5759,26.5372,26.5469,99000.0
2012-05-11 10:50:00,27.44,27.49,27.44,27.49,104100.0,26.5276,26.5759,26.5276,26.5759,104100.0
2012-05-11 11:00:00,27.5,27.5,27.44,27.46,747000.0,26.5856,26.5856,26.5276,26.5469,747000.0
2012-05-11 11:10:00,27.45,27.48,27.44,27.45,115200.0,26.5372,26.5662,26.5276,26.5372,115200.0
2012-05-11 11:20:00,27.46,27.48,27.45,27.47,56700.0,26.5469,26.5662,26.5372,26.5566,56700.0
2012-05-11 11:30:00,27.47,27.53,27.45,27.48,23100.0,26.5566,26.6146,26.5372,26.5662,23100.0
2012-05-11 11:40:00,27.5,27.51,27.44,27.46,66600.0,26.5856,26.5952,26.5276,26.5469,66600.0
2012-05-11 11:50:00,27.44,27.49,27.44,27.49,13800.0,26.5276,26.5759,26.5276,26.5759,13800.0
2012-05-11 12:00:00,27.48,27.49,27.47,27.47,27000.0,26.5662,26.5759,26.5566,26.5566,27000.0
2012-05-11 12:10:00,27.47,27.47,27.45,27.45,10800.0,26.5566,26.5566,26.5372,26.5372,10800.0
2012-05-11 12:20:00,27.45,27.51,27.45,27.51,21300.0,26.5372,26.5952,26.5372,26.5952,21300.0
2012-05-11 12:30:00,27.51,27.53,27.51,27.53,5400.0,26.5952,26.6146,26.5952,26.6146,5400.0
2012-05-11 12:40:00,27.54,27.61,27.54,27.61,51300.0,26.6242,26.6919,26.6242,26.6919,51300.0
2012-05-11 12:50:00,27.62,27.62,27.57,27.57,31500.0,26.7016,26.7016,26.6532,26.6532,31500.0
2012-05-11 13:00:00,27.55,27.56,27.52,27.52,6900.0,26.6339,26.6436,26.6049,26.6049,6900.0
2012-05-11 13:10:00,27.51,27.52,27.47,27.49,27000.0,26.5952,26.6049,26.5566,26.5759,27000.0
2012-05-11 13:20:00,27.51,27.56,27.49,27.56,6900.0,26.5952,26.6436,26.5759,26.6436,6900.0
2012-05-11 13:30:00,27.55,27.6,27.55,27.59,15600.0,26.6339,26.6822,26.6339,26.6726,15600.0
2012-05-11 13:40:00,27.59,27.66,27.58,27.62,106500.0,26.6726,26.7402,26.6629,26.7016,106500.0
2012-05-11 13:50:00,27.62,27.64,27.62,27.64,4800.0,26.7016,26.7209,26.7016,26.7209,4800.0
2012-05-11 14:00:00,27.63,27.64,27.57,27.59,6300.0,26.7112,26.7209,26.6532,26.6726,6300.0
2012-05-11 14:10:00,27.6,27.65,27.59,27.63,14700.0,26.6822,26.7306,26.6726,26.7112,14700.0
2012-05-11 14:20:00,27.62,27.62,27.61,27.62,5400.0,26.7016,26.7016,26.6919,26.7016,5400.0
2012-05-11 14:30:00,27.61,27.62,27.59,27.59,9900.0,26.6919,26.7016,26.6726,26.6726,9900.0
2012-05-11 14:40:00,27.59,27.6,27.58,27.58,24900.0,26.6726,26.6822,26.6629,26.6629,24900.0
2012-05-11 14:50:00,27.57,27.58,27.56,27.57,17700.0,26.6532,26.6629,26.6436,26.6532,17700.0
2012-05-11 15:00:00,27.55,27.56,27.5,27.51,15900.0,26.6339,26.6436,26.5856,26.5952,15900.0
2012-05-11 15:10:00,27.52,27.52,27.47,27.51,7800.0,26.6049,26.6049,26.5566,26.5952,7800.0
2012-05-11 15:20:00,27.51,27.56,27.51,27.56,22800.0,26.5952,26.6436,26.5952,26.6436,22800.0
2012-05-11 15:30:00,27.53,27.55,27.52,27.54,10500.0,26.6146,26.6339,26.6049,26.6242,10500.0
2012-05-11 15:40:00,27.53,27.56,27.49,27.55,97800.0,26.6146,26.6436,26.5759,26.6339,97800.0
2012-05-11 15:50:00,27.55,27.55,27.47,27.53,79200.0,26.6339,26.6339,26.5566,26.6146,79200.0
2012-05-14 09:30:00,27.33,27.37,27.3,27.34,25200.0,26.4212,26.4599,26.3922,26.4309,25200.0
2012-05-14 09:40:00,27.35,27.43,27.34,27.34,20100.0,26.4405,26.5179,26.4309,26.4309,20100.0
2012-05-14 09:50:00,27.36,27.43,27.36,27.36,13500.0,26.4502,26.5179,26.4502,26.4502,13500.0
2012-05-14 10:00:00,27.34,27.34,27.27,27.28,24600.0,26.4309,26.4309,26.3632,26.3729,24600.0
2012-05-14 10:10:00,27.28,27.28,27.26,27.27,7500.0,26.3729,26.3729,26.3535,26.3632,7500.0
2012-05-14 10:20:00,27.25,27.26,27.21,27.21,61800.0,26.3439,26.3535,26.3052,26.3052,61800.0
2012-05-14 10:30:00,27.2,27.3,27.2,27.3,9000.0,26.2955,26.3922,26.2955,26.3922,9000.0
2012-05-14 10:40:00,27.3,27.33,27.26,27.33,26400.0,26.3922,26.4212,26.3535,26.4212,26400.0
2012-05-14 10:50:00,27.33,27.41,27.33,27.38,19800.0,26.4212,26.4986,26.4212,26.4695,19800.0
2012-05-14 11:00:00,27.37,27.39,27.35,27.35,20100.0,26.4599,26.4792,26.4405,26.4405,20100.0
2012-05-14 11:10:00,27.34,27.34,27.32,27.32,10200.0,26.4309,26.4309,26.4115,26.4115,10200.0
2012-05-14 11:20:00,27.32,27.45,27.32,27.43,15600.0,26.4115,26.5372,26.4115,26.5179,15600.0
2012-05-14 11:30:00,27.42,27.42,27.38,27.38,5700.0,26.5082,26.5082,26.4695,26.4695,5700.0
2012-05-14 11:40:00,27.38,27.4,27.36,27.38,144600.0,26.4695,26.4889,26.4502,26.4695,144600.0
2012-05-14 11:50:00,27.38,27.42,27.38,27.42,22200.0,26.4695,26.5082,26.4695,26.5082,22200.0
2012-05-14 12:00:00,27.42,27.43,27.41,27.43,6900.0,26.5082,26.5179,26.4986,26.5179,6900.0
2012-05-14 12:10:00,27.43,27.49,27.43,27.49,3300.0,26.5179,26.5759,26.5179,26.5759,3300.0
2012-05-14 12:20:00,27.48,27.51,27.48,27.49,8400.0,26.5662,26.5952,26.5662,26.5759,8400.0
2012-05-14 12:30:00,27.49,27.5,27.46,27.49,71100.0,26.5759,26.5856,26.5469,26.5759,71100.0
2012-05-14 12:40:00,27.5,27.52,27.5,27.51,9000.0,26.5856,26.6049,26.5856,26.5952,9000.0
2012-05-14 12:50:00,27.52,27.53,27.5,27.5,19200.0,26.6049,26.6146,26.5856,26.5856,19200.0
2012-05-14 13:00:00,27.5,27.53,27.49,27.53,19800.0,26.5856,26.6146,26.5759,26.6146,19800.0
2012-05-14 13:10:00,27.51,27.51,27.46,27.47,48000.0,26.5952,26.5952,26.5469,26.5566,48000.0
2012-05-14 13:20:00,27.49,27.49,27.47,27.47,10500.0,26.5759,26.5759,26.5566,26.5566,10500.0
2012-05-14 13:30:00,27.47,27.53,27.47,27.53,11100.0,26.5566,26.6146,26.5566,26.6146,11100.0
2012-05-14 13:40:00,27.54,27.55,27.52,27.52,9300.0,26.6242,26.6339,26.6049,26.6049,9300.0
2012-05-14 13:50:00,27.51,27.59,27.51,27.57,22800.0,26.5952,26.6726,26.5952,26.6532,22800.0
2012-05-14 14:00:00,27.58,27.62,27.58,27.61,9300.0,26.6629,26.7016,26.6629,26.6919,9300.0
2012-05-14 14:10:00,27.6,27.6,27.51,27.51,8100.0,26.6822,26.6822,26.5952,26.5952,8100.0
2012-05-14 14:20:00,27.52,27.56,27.52,27.55,10200.0,26.6049,26.6436,26.6049,26.6339,10200.0
2012-05-14 14:30:00,27.57,27.57,27.5,27.51,18000.0,26.6532,26.6532,26.5856,26.5952,18000.0
2012-05-14 14:40:00,27.5,27.51,27.49,27.49,6600.0,26.5856,26.5952,26.5759,26.5759,6600.0
2012-05-14 14:50:00,27.49,27.52,27.49,27.52,16800.0,26.5759,26.6049,26.5759,26.6049,16800.0
2012-05-14 15:00:00,27.52,27.52,27.46,27.49,6600.0,26.6049,26.6049,26.5469,26.5759,6600.0
2012-05-14 15:10:00,27.49,27.5,27.47,27.47,9900.0,26.5759,26.5856,26.5566,26.5566,9900.0
2012-05-14 15:20:00,27.45,27.45,27.43,27.44,9600.0,26.5372,26.5372,26.5179,26.5276,9600.0
2012-05-14 15:30:00,27.44,27.48,27.44,27.47,9600.0,26.5276,26.5662,26.5276,26.5566,9600.0
2012-05-14 15:40:00,27.47,27.47,27.45,27.46,15000.0,26.5566,26.5566,26.5372,26.5469,15000.0
2012-05-14 15:50:00,27.45,27.47,27.43,27.46,28500.0,26.5372,26.5566,26.5179,26.5469,28500.0
2012-05-15 09:30:00,27.41,27.65,27.41,27.61,22800.0,26.4986,26.7306,26.4986,26.6919,22800.0
2012-05-15 09:40:00,27.63,27.63,27.51,27.56,138900.0,26.7112,26.7112,26.5952,26.6436,138900.0
2012-05-15 09:50:00,27.56,27.6,27.56,27.57,5100.0,26.6436,26.6822,26.6436,26.6532,5100.0
2012-05-15 10:00:00,27.6,27.65,27.6,27.61,9900.0,26.6822,26.7306,26.6822,26.6919,9900.0
2012-05-15 10:10:00,27.62,27.62,27.54,27.54,161700.0,26.7016,26.7016,26.6242,26.6242,161700.0
2012-05-15 10:20:00,27.55,27.64,27.55,27.64,35100.0,26.6339,26.7209,26.6339,26.7209,35100.0
2012-05-15 10:30:00,27.63,27.63,27.53,27.53,106800.0,26.7112,26.7112,26.6146,26.6146,106800.0
2012-05-15 10:40:00,27.55,27.61,27.55,27.61,55200.0,26.6339,26.6919,26.6339,26.6919,55200.0
2012-05-15 10:50:00,27.61,27.63,27.6,27.63,4800.0,26.6919,26.7112,26.6822,26.7112,4800.0
2012-05-15 11:00:00,27.6,27.61,27.56,27.56,5400.0,26.6822,26.6919,26.6436,26.6436,5400.0
2012-05-15 11:10:00,27.56,27.57,27.47,27.51,51600.0,26.6436,26.6532,26.5566,26.5952,51600.0
2012-05-15 11:20:00,27.52,27.53,27.5,27.53,87900.0,26.6049,26.6146,26.5856,26.6146,87900.0
2012-05-15 11:30:00,27.53,27.56,27.53,27.55,117600.0,26.6146,26.6436,26.6146,26.6339,117600.0
2012-05-15 11:40:00,27.57,27.67,27.57,27.67,10500.0,26.6532,26.7499,26.6532,26.7499,10500.0
2012-05-15 11:50:00,27.64,27.66,27.64,27.65,9300.0,26.7209,26.7402,26.7209,26.7306,9300.0
2012-05-15 12:00:00,27.67,27.73,27.65,27.73,13500.0,26.7499,26.8079,26.7306,26.8079,13500.0
2012-05-15 12:10:00,27.72,27.72,27.67,27.67,27000.0,26.7982,26.7982,26.7499,26.7499,27000.0
2012-05-15 12:20:00,27.66,27.66,27.61,27.66,42900.0,26.7402,26.7402,26.6919,26.7402,42900.0
2012-05-15 12:30:00,27.67,27.67,27.63,27.65,14100.0,26.7499,26.7499,26.7112,26.7306,14100.0
2012-05-15 12:40:00,27.65,27.65,27.63,27.64,9600.0,26.7306,26.7306,26.7112,26.7209,9600.0
2012-05-15 12:50:00,27.62,27.62,27.58,27.6,9300.0,26.7016,26.7016,26.6629,26.6822,9300.0
2012-05-15 13:00:00,27.61,27.63,27.6,27.62,6300.0,26.6919,26.7112,26.6822,26.7016,6300.0
2012-05-15 13:10:00,27.63,27.66,27.63,27.63,11400.0,26.7112,26.7402,26.7112,26.7112,11400.0
2012-05-15 13:20:00,27.63,27.65,27.63,27.65,32700.0,26.7112,26.7306,26.7112,26.7306,32700.0
2012-05-15 13:30:00,27.65,27.65,27.6,27.63,29400.0,26.7306,26.7306,26.6822,26.7112,29400.0
2012-05-15 13:40:00,27.63,27.64,27.56,27.56,14700.0,26.7112,26.7209,26.6436,26.6436,14700.0
2012-05-15 13:50:00,27.58,27.59,27.58,27.59,3300.0,26.6629,26.6726,26.6629,26.6726,3300.0
2012-05-15 14:00:00,27.58,27.62,27.57,27.59,11100.0,26.6629,26.7016,26.6532,26.6726,11100.0
2012-05-15 14:10:00,27.59,27.63,27.59,27.6,15600.0,26.6726,26.7112,26.6726,26.6822,15600.0
2012-05-15 14:20:00,27.59,27.63,27.59,27.63,8700.0,26.6726,26.7112,26.6726,26.7112,8700.0
2012-05-15 14:30:00,27.64,27.64,27.59,27.61,16200.0,26.7209,26.7209,26.6726,26.6919,16200.0
2012-05-15 14:40:00,27.59,27.62,27.57,27.61,135300.0,26.6726,26.7016,26.6532,26.6919,135300.0
2012-05-15 14:50:00,27.61,27.61,27.58,27.59,10200.0,26.6919,26.6919,26.6629,26.6726,10200.0
2012-05-15 15:00:00,27.59,27.59,27.54,27.55,13200.0,26.6726,26.6726,26.6242,26.6339,13200.0
2012-05-15 15:10:00,27.52,27.54,27.39,27.44,28500.0,26.6049,26.6242,26.4792,26.5276,28500.0
2012-05-15 15:20:00,27.44,27.46,27.42,27.43,9300.0,26.5276,26.5469,26.5082,26.5179,9300.0
2012-05-15 15:30:00,27.43,27.46,27.42,27.45,21900.0,26.5179,26.5469,26.5082,26.5372,21900.0
2012-05-15 15:40:00,27.45,27.51,27.45,27.47,12000.0,26.5372,26.5952,26.5372,26.5566,12000.0
2012-05-15 15:50:00,27.48,27.56,27.46,27.55,75000.0,26.5662,26.6436,26.5469,26.6339,75000.0
2012-05-16 09:30:00,27.62,27.64,27.53,27.62,30300.0,26.7016,26.7209,26.6146,26.7016,30300.0
2012-05-16 09:40:00,27.62,27.68,27.58,27.68,20400.0,26.7016,26.7596,26.6629,26.7596,20400.0
2012-05-16 09:50:00,27.68,27.74,27.67,27.74,18000.0,26.7596,26.8176,26.7499,26.8176,18000.0
2012-05-16 10:00:00,27.73,27.75,27.67,27.67,83700.0,26.8079,26.8272,26.7499,26.7499,83700.0
2012-05-16 10:10:00,27.67,27.67,27.61,27.67,11700.0,26.7499,26.7499,26.6919,26.7499,11700.0
2012-05-16 10:20:00,27.66,27.7,27.66,27.67,6300.0,26.7402,26.7789,26.7402,26.7499,6300.0
2012-05-16 10:30:00,27.7,27.75,27.7,27.73,14400.0,26.7789,26.8272,26.7789,26.8079,14400.0
2012-05-16 10:40:00,27.72,27.79,27.72,27.76,17400.0,26.7982,26.8659,26.7982,26.8369,17400.0
2012-05-16 10:50:00,27.76,27.76,27.71,27.76,23700.0,26.8369,26.8369,26.7886,26.8369,23700.0
2012-05-16 11:00:00,27.76,27.76,27.63,27.66,22800.0,26.8369,26.8369,26.7112,26.7402,22800.0
2012-05-16 11:10:00,27.65,27.7,27.65,27.67,38400.0,26.7306,26.7789,26.7306,26.7499,38400.0
2012-05-16 11:20:00,27.67,27.67,27.62,27.65,9300.0,26.7499,26.7499,26.7016,26.7306,9300.0
2012-05-16 11:30:00,27.65,27.67,27.65,27.66,22200.0,26.7306,26.7499,26.7306,26.7402,22200.0
2012-05-16 11:40:00,27.66,27.66,27.6,27.62,36900.0,26.7402,26.7402,26.6822,26.7016,36900.0
2012-05-16 11:50:00,27.64,27.67,27.62,27.67,56400.0,26.7209,26.7499,26.7016,26.7499,56400.0
2012-05-16 12:00:00,27.67,27.68,27.65,27.68,6300.0,26.7499,26.7596,26.7306,26.7596,6300.0
2012-05-16 12:10:00,27.68,27.7,27.67,27.7,2700.0,26.7596,26.7789,26.7499,26.7789,2700.0
2012-05-16 12:20:00,27.68,27.68,27.65,27.67,5400.0,26.7596,26.7596,26.7306,26.7499,5400.0
2012-05-16 12:30:00,27.67,27.69,27.65,27.65,7500.0,26.7499,26.7692,26.7306,26.7306,7500.0
2012-05-16 12:40:00,27.66,27.66,27.61,27.65,12000.0,26.7402,26.7402,26.6919,26.7306,12000.0
2012-05-16 12:50:00,27.65,27.65,27.59,27.62,8100.0,26.7306,26.7306,26.6726,26.7016,8100.0
2012-05-16 13:00:00,27.61,27.63,27.59,27.63,16800.0,26.6919,26.7112,26.6726,26.7112,16800.0
2012-05-16 13:10:00,27.63,27.68,27.63,27.68,2400.0,26.7112,26.7596,26.7112,26.7596,2400.0
2012-05-16 13:20:00,27.68,27.7,27.64,27.64,4500.0,26.7596,26.7789,26.7209,26.7209,4500.0
2012-05-16 13:30:00,27.66,27.66,27.54,27.55,12900.0,26.7402,26.7402,26.6242,26.6339,12900.0
2012-05-16 13:40:00,27.51,27.53,27.49,27.51,27000.0,26.5952,26.6146,26.5759,26.5952,27000.0
2012-05-16 13:50:00,27.51,27.58,27.5,27.56,27900.0,26.5952,26.6629,26.5856,26.6436,27900.0
2012-05-16 14:00:00,27.58,27.62,27.56,27.57,16500.0,26.6629,26.7016,26.6436,26.6532,16500.0
2012-05-16 14:10:00,27.57,27.59,27.54,27.59,7500.0,26.6532,26.6726,26.6242,26.6726,7500.0
2012-05-16 14:20:00,27.61,27.62,27.58,27.59,7200.0,26.6919,26.7016,26.6629,26.6726,7200.0
2012-05-16 14:30:00,27.6,27.6,27.55,27.57,6600.0,26.6822,26.6822,26.6339,26.6532,6600.0
2012-05-16 14:40:00,27.55,27.68,27.55,27.66,15000.0,26.6339,26.7596,26.6339,26.7402,15000.0
2012-05-16 14:50:00,27.65,27.66,27.62,27.64,40200.0,26.7306,26.7402,26.7016,26.7209,40200.0
2012-05-16 15:00:00,27.64,27.64,27.6,27.6,9000.0,26.7209,26.7209,26.6822,26.6822,9000.0
2012-05-16 15:10:00,27.6,27.61,27.58,27.61,12300.0,26.6822,26.6919,26.6629,26.6919,12300.0
2012-05-16 15:20:00,27.6,27.62,27.6,27.6,9900.0,26.6822,26.7016,26.6822,26.6822,9900.0
2012-05-16 15:30:00,27.6,27.62,27.59,27.59,31200.0,26.6822,26.7016,26.6726,26.6726,31200.0
2012-05-16 15:40:00,27.61,27.61,27.57,27.57,41100.0,26.6919,26.6919,26.6532,26.6532,41100.0
2012-05-16 15:50:00,27.56,27.59,27.55,27.57,65700.0,26.6436,26.6726,26.6339,26.6532,65700.0
2012-05-17 09:30:00,27.67,27.67,27.46,27.47,64500.0,26.7499,26.7499,26.5469,26.5566,64500.0
2012-05-17 09:40:00,27.45,27.45,27.31,27.31,119400.0,26.5372,26.5372,26.4019,26.4019,119400.0
2012-05-17 09:50:00,27.28,27.31,27.24,27.31,81000.0,26.3729,26.4019,26.3342,26.4019,81000.0
2012-05-17 10:00:00,27.29,27.29,27.11,27.26,84900.0,26.3825,26.3825,26.2085,26.3535,84900.0
2012-05-17 10:10:00,27.27,27.4,27.26,27.37,17100.0,26.3632,26.4889,26.3535,26.4599,17100.0
2012-05-17 10:20:00,27.41,27.41,27.34,27.37,128700.0,26.4986,26.4986,26.4309,26.4599,128700.0
2012-05-17 10:30:00,27.37,27.37,27.32,27.34,22500.0,26.4599,26.4599,26.4115,26.4309,22500.0
2012-05-17 10:40:00,27.34,27.36,27.21,27.21,10200.0,26.4309,26.4502,26.3052,26.3052,10200.0
2012-05-17 10:50:00,27.18,27.22,27.09,27.12,67500.0,26.2762,26.3149,26.1892,26.2182,67500.0
2012-05-17 11:00:00,27.14,27.16,27.08,27.08,45900.0,26.2375,26.2569,26.1795,26.1795,45900.0
2012-05-17 11:10:00,27.08,27.09,27.01,27.01,178200.0,26.1795,26.1892,26.1119,26.1119,178200.0
2012-05-17 11:20:00,27.03,27.03,26.95,26.95,24300.0,26.1312,26.1312,26.0538,26.0538,24300.0
2012-05-17 11:30:00,26.97,26.97,26.89,26.9,37500.0,26.0732,26.0732,25.9958,26.0055,37500.0
2012-05-17 11:40:00,26.9,26.9,26.87,26.89,16200.0,26.0055,26.0055,25.9765,25.9958,16200.0
2012-05-17 11:50:00,26.87,26.9,26.85,26.9,145500.0,25.9765,26.0055,25.9572,26.0055,145500.0
2012-05-17 12:00:00,26.89,26.89,26.83,26.85,7500.0,25.9958,25.9958,25.9378,25.9572,7500.0
2012-05-17 12:10:00,26.85,26.85,26.81,26.84,5700.0,25.9572,25.9572,25.9185,25.9475,5700.0
2012-05-17 12:20:00,26.86,26.93,26.86,26.88,6000.0,25.9668,26.0345,25.9668,25.9862,6000.0
2012-05-17 12:30:00,26.88,26.91,26.87,26.9,68100.0,25.9862,26.0152,25.9765,26.0055,68100.0
2012-05-17 12:40:00,26.91,26.96,26.91,26.95,3900.0,26.0152,26.0635,26.0152,26.0538,3900.0
2012-05-17 12:50:00,26.93,26.94,26.9,26.9,20700.0,26.0345,26.0442,26.0055,26.0055,20700.0
2012-05-17 13:00:00,26.9,26.97,26.89,26.97,18300.0,26.0055,26.0732,25.9958,26.0732,18300.0
2012-05-17 13:10:00,27.0,27.0,26.98,26.98,4200.0,26.1022,26.1022,26.0829,26.0829,4200.0
2012-05-17 13:20:00,27.02,27.02,26.97,26.97,2700.0,26.1215,26.1215,26.0732,26.0732,2700.0
2012-05-17 13:30:00,26.95,26.97,26.92,26.93,48900.0,26.0538,26.0732,26.0248,26.0345,48900.0
2012-05-17 13:40:00,26.93,26.93,26.88,26.88,7500.0,26.0345,26.0345,25.9862,25.9862,7500.0
2012-05-17 13:50:00,26.88,26.91,26.87,26.91,4800.0,25.9862,26.0152,25.9765,26.0152,4800.0
2012-05-17 14:00:00,26.88,26.89,26.85,26.85,5100.0,25.9862,25.9958,25.9572,25.9572,5100.0
2012-05-17 14:10:00,26.85,26.88,26.82,26.84,10200.0,25.9572,25.9862,25.9282,25.9475,10200.0
2012-05-17 14:20:00,26.82,26.88,26.82,26.85,5400.0,25.9282,25.9862,25.9282,25.9572,5400.0
2012-05-17 14:30:00,26.89,26.89,26.83,26.83,24000.0,25.9958,25.9958,25.9378,25.9378,24000.0
2012-05-17 14:40:00,26.84,26.84,26.79,26.81,12000.0,25.9475,25.9475,25.8992,25.9185,12000.0
2012-05-17 14:50:00,26.81,26.83,26.8,26.83,5400.0,25.9185,25.9378,25.9088,25.9378,5400.0
2012-05-17 15:00:00,26.81,26.85,26.78,26.78,13200.0,25.9185,25.9572,25.8895,25.8895,13200.0
2012-05-17 15:10:00,26.79,26.81,26.79,26.8,6000.0,25.8992,25.9185,25.8992,25.9088,6000.0
2012-05-17 15:20:00,26.8,26.8,26.78,26.79,17100.0,25.9088,25.9088,25.8895,25.8992,17100.0
2012-05-17 15:30:00,26.79,26.79,26.67,26.67,57300.0,25.8992,25.8992,25.7832,25.7832,57300.0
2012-05-17 15:40:00,26.69,26.69,26.62,26.66,111000.0,25.8025,25.8025,25.7348,25.7735,111000.0
2012-05-17 15:50:00,26.64,26.69,26.62,26.65,22500.0,25.7542,25.8025,25.7348,25.7638,22500.0
2012-05-18 09:30:00,26.65,26.65,26.44,26.44,41700.0,25.7638,25.7638,25.5608,25.5608,41700.0
2012-05-18 09:40:00,26.42,26.44,26.17,26.2,98700.0,25.5415,25.5608,25.2998,25.3288,98700.0
2012-05-18 09:50:00,26.21,26.26,26.19,26.2,13200.0,25.3385,25.3868,25.3191,25.3288,13200.0
2012-05-18 10:00:00,26.2,26.22,26.17,26.2,15600.0,25.3288,25.3481,25.2998,25.3288,15600.0
2012-05-18 10:10:00,26.21,26.28,26.21,26.25,66300.0,25.3385,25.4061,25.3385,25.3771,66300.0
2012-05-18 10:20:00,26.23,26.35,26.23,26.31,18300.0,25.3578,25.4738,25.3578,25.4351,18300.0
2012-05-18 10:30:00,26.34,26.4,26.33,26.39,149400.0,25.4641,25.5221,25.4545,25.5125,149400.0
2012-05-18 10:40:00,26.43,26.47,26.42,26.45,51000.0,25.5511,25.5898,25.5415,25.5705,51000.0
2012-05-18 10:50:00,26.52,26.58,26.51,26.51,8400.0,25.6381,25.6962,25.6285,25.6285,8400.0
2012-05-18 11:00:00,26.52,26.54,26.46,26.46,16200.0,25.6381,25.6575,25.5801,25.5801,16200.0
2012-05-18 11:10:00,26.45,26.51,26.44,26.45,8100.0,25.5705,25.6285,25.5608,25.5705,8100.0
2012-05-18 11:20:00,26.45,26.45,26.42,26.42,4800.0,25.5705,25.5705,25.5415,25.5415,4800.0
2012-05-18 11:30:00,26.28,26.43,25.33,26.25,105000.0,25.4061,25.5511,24.4877,25.3771,105000.0
2012-05-18 11:40:00,26.26,26.27,26.18,26.18,18300.0,25.3868,25.3965,25.3095,25.3095,18300.0
2012-05-18 11:50:00,26.16,26.16,26.03,26.11,36600.0,25.2901,25.2901,25.1644,25.2418,36600.0
2012-05-18 12:00:00,26.15,26.29,26.15,26.29,32400.0,25.2805,25.4158,25.2805,25.4158,32400.0
2012-05-18 12:10:00,26.36,26.38,26.32,26.34,14700.0,25.4835,25.5028,25.4448,25.4641,14700.0
2012-05-18 12:20:00,26.32,26.41,26.32,26.41,3000.0,25.4448,25.5318,25.4448,25.5318,3000.0
2012-05-18 12:30:00,26.44,26.5,26.44,26.49,5700.0,25.5608,25.6188,25.5608,25.6091,5700.0
2012-05-18 12:40:00,26.49,26.51,26.44,26.48,121500.0,25.6091,25.6285,25.5608,25.5995,121500.0
2012-05-18 12:50:00,26.49,26.52,26.44,26.44,114900.0,25.6091,25.6381,25.5608,25.5608,114900.0
2012-05-18 13:00:00,26.4,26.4,26.37,26.38,3300.0,25.5221,25.5221,25.4931,25.5028,3300.0
2012-05-18 13:10:00,26.41,26.51,26.39,26.48,7800.0,25.5318,25.6285,25.5125,25.5995,7800.0
2012-05-18 13:20:00,26.45,26.46,26.41,26.46,9900.0,25.5705,25.5801,25.5318,25.5801,9900.0
2012-05-18 13:30:00,26.47,26.51,26.42,26.42,13800.0,25.5898,25.6285,25.5415,25.5415,13800.0
2012-05-18 13:40:00,26.44,26.45,26.38,26.38,49200.0,25.5608,25.5705,25.5028,25.5028,49200.0
2012-05-18 13:50:00,26.43,26.46,26.38,26.4,9600.0,25.5511,25.5801,25.5028,25.5221,9600.0
2012-05-18 14:00:00,26.41,26.41,26.39,26.39,1800.0,25.5318,25.5318,25.5125,25.5125,1800.0
2012-05-18 14:10:00,26.35,26.39,26.34,26.35,12300.0,25.4738,25.5125,25.4641,25.4738,12300.0
2012-05-18 14:20:00,26.33,26.35,26.29,26.31,2700.0,25.4545,25.4738,25.4158,25.4351,2700.0
2012-05-18 14:30:00,26.31,26.31,26.26,26.27,3300.0,25.4351,25.4351,25.3868,25.3965,3300.0
2012-05-18 14:40:00,26.25,26.25,26.2,26.25,9600.0,25.3771,25.3771,25.3288,25.3771,9600.0
2012-05-18 14:50:00,26.27,26.3,26.23,26.23,6300.0,25.3965,25.4255,25.3578,25.3578,6300.0
2012-05-18 15:00:00,26.23,26.31,26.21,26.31,35400.0,25.3578,25.4351,25.3385,25.4351,35400.0
2012-05-18 15:10:00,26.31,26.36,26.29,26.33,34500.0,25.4351,25.4835,25.4158,25.4545,34500.0
2012-05-18 15:20:00,26.33,26.33,26.23,26.23,22500.0,25.4545,25.4545,25.3578,25.3578,22500.0
2012-05-18 15:30:00,26.24,26.25,26.19,26.2,44700.0,25.3675,25.3771,25.3191,25.3288,44700.0
2012-05-18 15:40:00,26.21,26.21,26.17,26.17,15300.0,25.3385,25.3385,25.2998,25.2998,15300.0
2012-05-18 15:50:00,26.18,26.23,26.16,26.21,39900.0,25.3095,25.3578,25.2901,25.3385,39900.0
2012-05-21 09:30:00,26.36,26.51,26.3,26.51,77100.0,25.4835,25.6285,25.4255,25.6285,77100.0
2012-05-21 09:40:00,26.5,26.59,26.5,26.52,201000.0,25.6188,25.7058,25.6188,25.6381,201000.0
2012-05-21 09:50:00,26.52,26.61,26.48,26.6,171300.0,25.6381,25.7252,25.5995,25.7155,171300.0
2012-05-21 10:00:00,26.62,26.75,26.59,26.75,95100.0,25.7348,25.8605,25.7058,25.8605,95100.0
2012-05-21 10:10:00,26.72,26.73,26.67,26.67,409500.0,25.8315,25.8412,25.7832,25.7832,409500.0
2012-05-21 10:20:00,26.68,26.68,26.6,26.6,5700.0,25.7928,25.7928,25.7155,25.7155,5700.0
2012-05-21 10:30:00,26.66,26.74,26.66,26.7,112800.0,25.7735,25.8508,25.7735,25.8122,112800.0
2012-05-21 10:40:00,26.72,26.72,26.66,26.67,2400.0,25.8315,25.8315,25.7735,25.7832,2400.0
2012-05-21 10:50:00,26.71,26.73,26.69,26.69,3900.0,25.8218,25.8412,25.8025,25.8025,3900.0
2012-05-21 11:00:00,26.69,26.7,26.63,26.65,20100.0,25.8025,25.8122,25.7445,25.7638,20100.0
2012-05-21 11:10:00,26.63,26.67,26.61,26.67,9000.0,25.7445,25.7832,25.7252,25.7832,9000.0
2012-05-21 11:20:00,26.67,26.7,26.64,26.7,2700.0,25.7832,25.8122,25.7542,25.8122,2700.0
2012-05-21 11:30:00,26.7,26.74,26.69,26.73,15300.0,25.8122,25.8508,25.8025,25.8412,15300.0
2012-05-21 11:40:00,26.7,26.75,26.7,26.75,3600.0,25.8122,25.8605,25.8122,25.8605,3600.0
2012-05-21 11:50:00,26.75,26.75,26.75,26.75,0.0,25.8605,25.8605,25.8605,25.8605,0.0
2012-05-21 12:00:00,26.78,26.8,26.77,26.77,21300.0,25.8895,25.9088,25.8798,25.8798,21300.0
2012-05-21 12:10:00,26.79,26.82,26.78,26.82,9300.0,25.8992,25.9282,25.8895,25.9282,9300.0
2012-05-21 12:20:00,26.91,26.99,26.91,26.99,41100.0,26.0152,26.0925,26.0152,26.0925,41100.0
2012-05-21 12:30:00,26.97,26.97,26.93,26.94,22500.0,26.0732,26.0732,26.0345,26.0442,22500.0
2012-05-21 12:40:00,26.96,26.96,26.9,26.9,1800.0,26.0635,26.0635,26.0055,26.0055,1800.0
2012-05-21 12:50:00,26.88,26.88,26.87,26.87,1800.0,25.9862,25.9862,25.9765,25.9765,1800.0
2012-05-21 13:00:00,26.91,26.93,26.91,26.93,1500.0,26.0152,26.0345,26.0152,26.0345,1500.0
2012-05-21 13:10:00,26.93,26.94,26.93,26.93,2400.0,26.0345,26.0442,26.0345,26.0345,2400.0
2012-05-21 13:20:00,26.93,26.93,26.93,26.93,1500.0,26.0345,26.0345,26.0345,26.0345,1500.0
2012-05-21 13:30:00,26.97,26.99,26.97,26.99,2100.0,26.0732,26.0925,26.0732,26.0925,2100.0
2012-05-21 13:40:00,27.0,27.08,27.0,27.08,2100.0,26.1022,26.1795,26.1022,26.1795,2100.0
2012-05-21 13:50:00,27.05,27.05,27.05,27.05,900.0,26.1505,26.1505,26.1505,26.1505,900.0
2012-05-21 14:00:00,27.02,27.03,27.02,27.03,900.0,26.1215,26.1312,26.1215,26.1312,900.0
2012-05-21 14:10:00,27.03,27.03,27.03,27.03,0.0,26.1312,26.1312,26.1312,26.1312,0.0
2012-05-21 14:20:00,27.07,27.07,27.02,27.02,600.0,26.1699,26.1699,26.1215,26.1215,600.0
2012-05-21 14:30:00,27.03,27.03,27.03,27.03,1200.0,26.1312,26.1312,26.1312,26.1312,1200.0
2012-05-21 14:40:00,27.03,27.06,27.03,27.05,2100.0,26.1312,26.1602,26.1312,26.1505,2100.0
2012-05-21 14:50:00,27.06,27.11,27.06,27.09,3300.0,26.1602,26.2085,26.1602,26.1892,3300.0
2012-05-21 15:00:00,27.12,27.12,27.1,27.1,2100.0,26.2182,26.2182,26.1989,26.1989,2100.0
2012-05-21 15:10:00,27.09,27.11,27.09,27.09,4800.0,26.1892,26.2085,26.1892,26.1892,4800.0
2012-05-21 15:20:00,27.11,27.13,27.11,27.13,1200.0,26.2085,26.2279,26.2085,26.2279,1200.0
2012-05-21 15:30:00,27.09,27.13,27.09,27.13,3600.0,26.1892,26.2279,26.1892,26.2279,3600.0
2012-05-21 15:40:00,27.13,27.14,27.13,27.14,2100.0,26.2279,26.2375,26.2279,26.2375,2100.0
2012-05-21 15:50:00,27.14,27.15,27.1,27.12,211800.0,26.2375,26.2472,26.1989,26.2182,211800.0
2012-05-22 09:30:00,27.12,27.29,27.12,27.17,66000.0,26.2182,26.3825,26.2182,26.2665,66000.0
2012-05-22 09:40:00,27.15,27.25,27.15,27.21,18300.0,26.2472,26.3439,26.2472,26.3052,18300.0
2012-05-22 09:50:00,27.22,27.35,27.22,27.3,67500.0,26.3149,26.4405,26.3149,26.3922,67500.0
2012-05-22 10:00:00,27.33,27.43,27.3,27.43,6600.0,26.4212,26.5179,26.3922,26.5179,6600.0
2012-05-22 10:10:00,27.44,27.46,27.43,27.46,32700.0,26.5276,26.5469,26.5179,26.5469,32700.0
2012-05-22 10:20:00,27.45,27.48,27.41,27.41,81300.0,26.5372,26.5662,26.4986,26.4986,81300.0
2012-05-22 10:30:00,27.42,27.45,27.42,27.42,27300.0,26.5082,26.5372,26.5082,26.5082,27300.0
2012-05-22 10:40:00,27.46,27.46,27.4,27.43,8100.0,26.5469,26.5469,26.4889,26.5179,8100.0
2012-05-22 10:50:00,27.41,27.42,27.38,27.41,2400.0,26.4986,26.5082,26.4695,26.4986,2400.0
2012-05-22 11:00:00,27.43,27.44,27.42,27.42,2400.0,26.5179,26.5276,26.5082,26.5082,2400.0
2012-05-22 11:10:00,27.42,27.42,27.38,27.39,4200.0,26.5082,26.5082,26.4695,26.4792,4200.0
2012-05-22 11:20:00,27.39,27.39,27.36,27.38,2400.0,26.4792,26.4792,26.4502,26.4695,2400.0
2012-05-22 11:30:00,27.37,27.37,27.34,27.34,4500.0,26.4599,26.4599,26.4309,26.4309,4500.0
2012-05-22 11:40:00,27.29,27.31,27.29,27.3,2400.0,26.3825,26.4019,26.3825,26.3922,2400.0
2012-05-22 11:50:00,27.3,27.34,27.28,27.28,12600.0,26.3922,26.4309,26.3729,26.3729,12600.0
2012-05-22 12:00:00,27.28,27.28,27.18,27.21,110100.0,26.3729,26.3729,26.2762,26.3052,110100.0
2012-05-22 12:10:00,27.19,27.23,27.19,27.2,47700.0,26.2859,26.3245,26.2859,26.2955,47700.0
2012-05-22 12:20:00,27.28,27.28,27.25,27.25,2100.0,26.3729,26.3729,26.3439,26.3439,2100.0
2012-05-22 12:30:00,27.25,27.26,27.24,27.25,3900.0,26.3439,26.3535,26.3342,26.3439,3900.0
2012-05-22 12:40:00,27.26,27.28,27.25,27.27,9300.0,26.3535,26.3729,26.3439,26.3632,9300.0
2012-05-22 12:50:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-05-22 13:00:00,27.35,27.38,27.35,27.38,600.0,26.4405,26.4695,26.4405,26.4695,600.0
2012-05-22 13:10:00,27.35,27.35,27.34,27.34,1200.0,26.4405,26.4405,26.4309,26.4309,1200.0
2012-05-22 13:20:00,27.33,27.35,27.33,27.35,900.0,26.4212,26.4405,26.4212,26.4405,900.0
2012-05-22 13:30:00,27.33,27.37,27.33,27.35,6000.0,26.4212,26.4599,26.4212,26.4405,6000.0
2012-05-22 13:40:00,27.33,27.33,27.22,27.23,3600.0,26.4212,26.4212,26.3149,26.3245,3600.0
2012-05-22 13:50:00,27.22,27.22,27.22,27.22,600.0,26.3149,26.3149,26.3149,26.3149,600.0
2012-05-22 14:00:00,27.24,27.28,27.24,27.28,2700.0,26.3342,26.3729,26.3342,26.3729,2700.0
2012-05-22 14:10:00,27.28,27.28,27.24,27.25,2400.0,26.3729,26.3729,26.3342,26.3439,2400.0
2012-05-22 14:20:00,27.29,27.29,27.27,27.27,2100.0,26.3825,26.3825,26.3632,26.3632,2100.0
2012-05-22 14:30:00,27.25,27.29,27.22,27.22,5700.0,26.3439,26.3825,26.3149,26.3149,5700.0
2012-05-22 14:40:00,27.23,27.24,27.22,27.22,3600.0,26.3245,26.3342,26.3149,26.3149,3600.0
2012-05-22 14:50:00,27.23,27.23,27.21,27.22,2100.0,26.3245,26.3245,26.3052,26.3149,2100.0
2012-05-22 15:00:00,27.2,27.2,27.2,27.2,3600.0,26.2955,26.2955,26.2955,26.2955,3600.0
2012-05-22 15:10:00,27.19,27.19,27.16,27.16,2700.0,26.2859,26.2859,26.2569,26.2569,2700.0
2012-05-22 15:20:00,27.14,27.14,27.07,27.07,7800.0,26.2375,26.2375,26.1699,26.1699,7800.0
2012-05-22 15:30:00,27.05,27.07,26.99,26.99,15600.0,26.1505,26.1699,26.0925,26.0925,15600.0
2012-05-22 15:40:00,26.99,27.03,26.92,26.94,50100.0,26.0925,26.1312,26.0248,26.0442,50100.0
2012-05-22 15:50:00,26.93,27.04,26.93,27.04,18000.0,26.0345,26.1409,26.0345,26.1409,18000.0
2012-05-23 09:30:00,26.76,26.86,26.72,26.78,114900.0,25.8702,25.9668,25.8315,25.8895,114900.0
2012-05-23 09:40:00,26.8,26.8,26.68,26.68,71100.0,25.9088,25.9088,25.7928,25.7928,71100.0
2012-05-23 09:50:00,26.67,26.87,26.66,26.83,20700.0,25.7832,25.9765,25.7735,25.9378,20700.0
2012-05-23 10:00:00,26.84,26.9,26.79,26.79,7500.0,25.9475,26.0055,25.8992,25.8992,7500.0
2012-05-23 10:10:00,26.81,26.81,26.71,26.71,15000.0,25.9185,25.9185,25.8218,25.8218,15000.0
2012-05-23 10:20:00,26.71,26.73,26.64,26.7,97800.0,25.8218,25.8412,25.7542,25.8122,97800.0
2012-05-23 10:30:00,26.7,26.7,26.64,26.64,3900.0,25.8122,25.8122,25.7542,25.7542,3900.0
2012-05-23 10:40:00,26.64,26.67,26.54,26.55,7500.0,25.7542,25.7832,25.6575,25.6671,7500.0
2012-05-23 10:50:00,26.54,26.61,26.54,26.61,3900.0,25.6575,25.7252,25.6575,25.7252,3900.0
2012-05-23 11:00:00,26.58,26.63,26.58,26.63,3900.0,25.6962,25.7445,25.6962,25.7445,3900.0
2012-05-23 11:10:00,26.6,26.61,26.6,26.6,7800.0,25.7155,25.7252,25.7155,25.7155,7800.0
2012-05-23 11:20:00,26.62,26.65,26.6,26.6,37200.0,25.7348,25.7638,25.7155,25.7155,37200.0
2012-05-23 11:30:00,26.58,26.61,26.53,26.56,10800.0,25.6962,25.7252,25.6478,25.6768,10800.0
2012-05-23 11:40:00,26.56,26.6,26.55,26.56,33900.0,25.6768,25.7155,25.6671,25.6768,33900.0
2012-05-23 11:50:00,26.57,26.6,26.53,26.54,29700.0,25.6865,25.7155,25.6478,25.6575,29700.0
2012-05-23 12:00:00,26.55,26.56,26.49,26.53,6600.0,25.6671,25.6768,25.6091,25.6478,6600.0
2012-05-23 12:10:00,26.53,26.56,26.53,26.56,6600.0,25.6478,25.6768,25.6478,25.6768,6600.0
2012-05-23 12:20:00,26.56,26.57,26.51,26.51,7200.0,25.6768,25.6865,25.6285,25.6285,7200.0
2012-05-23 12:30:00,26.52,26.55,26.52,26.55,15300.0,25.6381,25.6671,25.6381,25.6671,15300.0
2012-05-23 12:40:00,26.59,26.62,26.59,26.62,6600.0,25.7058,25.7348,25.7058,25.7348,6600.0
2012-05-23 12:50:00,26.62,26.62,26.61,26.61,3300.0,25.7348,25.7348,25.7252,25.7252,3300.0
2012-05-23 13:00:00,26.63,26.63,26.6,26.6,2100.0,25.7445,25.7445,25.7155,25.7155,2100.0
2012-05-23 13:10:00,26.63,26.67,26.61,26.65,6000.0,25.7445,25.7832,25.7252,25.7638,6000.0
2012-05-23 13:20:00,26.67,26.71,26.67,26.71,7500.0,25.7832,25.8218,25.7832,25.8218,7500.0
2012-05-23 13:30:00,26.76,26.78,26.71,26.78,4200.0,25.8702,25.8895,25.8218,25.8895,4200.0
2012-05-23 13:40:00,26.8,26.83,26.78,26.83,3600.0,25.9088,25.9378,25.8895,25.9378,3600.0
2012-05-23 13:50:00,26.83,26.85,26.76,26.8,11100.0,25.9378,25.9572,25.8702,25.9088,11100.0
2012-05-23 14:00:00,26.8,26.82,26.74,26.76,9900.0,25.9088,25.9282,25.8508,25.8702,9900.0
2012-05-23 14:10:00,26.73,26.74,26.66,26.66,5100.0,25.8412,25.8508,25.7735,25.7735,5100.0
2012-05-23 14:20:00,26.67,26.67,26.63,26.63,3000.0,25.7832,25.7832,25.7445,25.7445,3000.0
2012-05-23 14:30:00,26.65,26.71,26.65,26.71,6600.0,25.7638,25.8218,25.7638,25.8218,6600.0
2012-05-23 14:40:00,26.7,26.77,26.69,26.71,8400.0,25.8122,25.8798,25.8025,25.8218,8400.0
2012-05-23 14:50:00,26.71,26.77,26.71,26.75,3600.0,25.8218,25.8798,25.8218,25.8605,3600.0
2012-05-23 15:00:00,26.75,26.76,26.71,26.74,4500.0,25.8605,25.8702,25.8218,25.8508,4500.0
2012-05-23 15:10:00,26.75,26.79,26.75,26.79,6000.0,25.8605,25.8992,25.8605,25.8992,6000.0
2012-05-23 15:20:00,26.8,26.86,26.8,26.85,36000.0,25.9088,25.9668,25.9088,25.9572,36000.0
2012-05-23 15:30:00,26.87,26.99,26.87,26.99,6600.0,25.9765,26.0925,25.9765,26.0925,6600.0
2012-05-23 15:40:00,27.02,27.07,27.02,27.07,9900.0,26.1215,26.1699,26.1215,26.1699,9900.0
2012-05-23 15:50:00,27.06,27.08,26.97,27.04,23400.0,26.1602,26.1795,26.0732,26.1409,23400.0
2012-05-24 09:30:00,26.96,27.1,26.92,26.92,8400.0,26.0635,26.1989,26.0248,26.0248,8400.0
2012-05-24 09:40:00,26.92,27.09,26.92,27.04,23400.0,26.0248,26.1892,26.0248,26.1409,23400.0
2012-05-24 09:50:00,27.04,27.04,26.92,26.94,26400.0,26.1409,26.1409,26.0248,26.0442,26400.0
2012-05-24 10:00:00,26.95,27.02,26.92,26.98,64500.0,26.0538,26.1215,26.0248,26.0829,64500.0
2012-05-24 10:10:00,26.97,27.02,26.96,27.02,56100.0,26.0732,26.1215,26.0635,26.1215,56100.0
2012-05-24 10:20:00,26.99,27.05,26.96,27.05,9300.0,26.0925,26.1505,26.0635,26.1505,9300.0
2012-05-24 10:30:00,27.05,27.19,27.05,27.19,4500.0,26.1505,26.2859,26.1505,26.2859,4500.0
2012-05-24 10:40:00,27.18,27.19,27.16,27.17,2700.0,26.2762,26.2859,26.2569,26.2665,2700.0
2012-05-24 10:50:00,27.19,27.21,27.16,27.21,2100.0,26.2859,26.3052,26.2569,26.3052,2100.0
2012-05-24 11:00:00,27.22,27.22,27.16,27.16,25200.0,26.3149,26.3149,26.2569,26.2569,25200.0
2012-05-24 11:10:00,27.16,27.22,27.16,27.22,1500.0,26.2569,26.3149,26.2569,26.3149,1500.0
2012-05-24 11:20:00,27.17,27.17,27.14,27.14,1200.0,26.2665,26.2665,26.2375,26.2375,1200.0
2012-05-24 11:30:00,27.14,27.14,27.06,27.13,3300.0,26.2375,26.2375,26.1602,26.2279,3300.0
2012-05-24 11:40:00,27.14,27.14,27.08,27.12,6300.0,26.2375,26.2375,26.1795,26.2182,6300.0
2012-05-24 11:50:00,27.13,27.15,27.13,27.15,2700.0,26.2279,26.2472,26.2279,26.2472,2700.0
2012-05-24 12:00:00,27.11,27.11,26.97,27.03,37800.0,26.2085,26.2085,26.0732,26.1312,37800.0
2012-05-24 12:10:00,27.01,27.05,27.01,27.05,4800.0,26.1119,26.1505,26.1119,26.1505,4800.0
2012-05-24 12:20:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-24 12:30:00,27.04,27.08,27.04,27.08,2100.0,26.1409,26.1795,26.1409,26.1795,2100.0
2012-05-24 12:40:00,27.08,27.08,27.08,27.08,0.0,26.1795,26.1795,26.1795,26.1795,0.0
2012-05-24 12:50:00,27.08,27.08,27.08,27.08,600.0,26.1795,26.1795,26.1795,26.1795,600.0
2012-05-24 13:00:00,27.05,27.13,27.05,27.13,2700.0,26.1505,26.2279,26.1505,26.2279,2700.0
2012-05-24 13:10:00,27.17,27.17,27.13,27.13,1500.0,26.2665,26.2665,26.2279,26.2279,1500.0
2012-05-24 13:20:00,27.13,27.13,27.01,27.01,6600.0,26.2279,26.2279,26.1119,26.1119,6600.0
2012-05-24 13:30:00,27.0,27.06,27.0,27.04,6600.0,26.1022,26.1602,26.1022,26.1409,6600.0
2012-05-24 13:40:00,27.06,27.06,27.01,27.01,1200.0,26.1602,26.1602,26.1119,26.1119,1200.0
2012-05-24 13:50:00,27.03,27.03,26.95,26.95,2700.0,26.1312,26.1312,26.0538,26.0538,2700.0
2012-05-24 14:00:00,26.96,27.03,26.96,26.99,2700.0,26.0635,26.1312,26.0635,26.0925,2700.0
2012-05-24 14:10:00,26.95,26.99,26.93,26.99,2700.0,26.0538,26.0925,26.0345,26.0925,2700.0
2012-05-24 14:20:00,27.0,27.07,26.99,27.07,4800.0,26.1022,26.1699,26.0925,26.1699,4800.0
2012-05-24 14:30:00,27.06,27.11,27.01,27.01,4500.0,26.1602,26.2085,26.1119,26.1119,4500.0
2012-05-24 14:40:00,26.99,27.03,26.97,27.0,10500.0,26.0925,26.1312,26.0732,26.1022,10500.0
2012-05-24 14:50:00,27.02,27.02,27.0,27.0,1800.0,26.1215,26.1215,26.1022,26.1022,1800.0
2012-05-24 15:00:00,27.03,27.07,27.03,27.05,2400.0,26.1312,26.1699,26.1312,26.1505,2400.0
2012-05-24 15:10:00,27.02,27.04,26.99,27.04,3300.0,26.1215,26.1409,26.0925,26.1409,3300.0
2012-05-24 15:20:00,27.03,27.17,27.01,27.13,12000.0,26.1312,26.2665,26.1119,26.2279,12000.0
2012-05-24 15:30:00,27.17,27.19,27.15,27.17,4500.0,26.2665,26.2859,26.2472,26.2665,4500.0
2012-05-24 15:40:00,27.2,27.23,27.16,27.23,11700.0,26.2955,26.3245,26.2569,26.3245,11700.0
2012-05-24 15:50:00,27.24,27.34,27.24,27.34,54300.0,26.3342,26.4309,26.3342,26.4309,54300.0
2012-05-25 09:30:00,27.39,27.39,27.22,27.24,30000.0,26.4792,26.4792,26.3149,26.3342,30000.0
2012-05-25 09:40:00,27.21,27.25,27.16,27.25,12300.0,26.3052,26.3439,26.2569,26.3439,12300.0
2012-05-25 09:50:00,27.23,27.26,27.21,27.23,7500.0,26.3245,26.3535,26.3052,26.3245,7500.0
2012-05-25 10:00:00,27.22,27.32,27.2,27.26,30600.0,26.3149,26.4115,26.2955,26.3535,30600.0
2012-05-25 10:10:00,27.22,27.22,27.14,27.14,6900.0,26.3149,26.3149,26.2375,26.2375,6900.0
2012-05-25 10:20:00,27.19,27.2,27.17,27.2,11400.0,26.2859,26.2955,26.2665,26.2955,11400.0
2012-05-25 10:30:00,27.23,27.27,27.23,27.26,9900.0,26.3245,26.3632,26.3245,26.3535,9900.0
2012-05-25 10:40:00,27.21,27.24,27.19,27.23,4200.0,26.3052,26.3342,26.2859,26.3245,4200.0
2012-05-25 10:50:00,27.23,27.24,27.2,27.21,12000.0,26.3245,26.3342,26.2955,26.3052,12000.0
2012-05-25 11:00:00,27.21,27.28,27.21,27.28,6300.0,26.3052,26.3729,26.3052,26.3729,6300.0
2012-05-25 11:10:00,27.26,27.28,27.24,27.27,6900.0,26.3535,26.3729,26.3342,26.3632,6900.0
2012-05-25 11:20:00,27.26,27.28,27.26,27.26,3900.0,26.3535,26.3729,26.3535,26.3535,3900.0
2012-05-25 11:30:00,27.26,27.26,27.2,27.24,7800.0,26.3535,26.3535,26.2955,26.3342,7800.0
2012-05-25 11:40:00,27.24,27.29,27.23,27.29,2400.0,26.3342,26.3825,26.3245,26.3825,2400.0
2012-05-25 11:50:00,27.3,27.36,27.3,27.35,6000.0,26.3922,26.4502,26.3922,26.4405,6000.0
2012-05-25 12:00:00,27.31,27.33,27.31,27.33,2700.0,26.4019,26.4212,26.4019,26.4212,2700.0
2012-05-25 12:10:00,27.32,27.32,27.31,27.31,600.0,26.4115,26.4115,26.4019,26.4019,600.0
2012-05-25 12:20:00,27.3,27.3,27.25,27.25,4200.0,26.3922,26.3922,26.3439,26.3439,4200.0
2012-05-25 12:30:00,27.25,27.28,27.25,27.28,6300.0,26.3439,26.3729,26.3439,26.3729,6300.0
2012-05-25 12:40:00,27.28,27.28,27.26,27.27,3000.0,26.3729,26.3729,26.3535,26.3632,3000.0
2012-05-25 12:50:00,27.27,27.29,27.27,27.27,3300.0,26.3632,26.3825,26.3632,26.3632,3300.0
2012-05-25 13:00:00,27.26,27.27,27.25,27.27,3300.0,26.3535,26.3632,26.3439,26.3632,3300.0
2012-05-25 13:10:00,27.27,27.28,27.27,27.28,1800.0,26.3632,26.3729,26.3632,26.3729,1800.0
2012-05-25 13:20:00,27.28,27.29,27.28,27.29,1800.0,26.3729,26.3825,26.3729,26.3825,1800.0
2012-05-25 13:30:00,27.29,27.29,27.29,27.29,0.0,26.3825,26.3825,26.3825,26.3825,0.0
2012-05-25 13:40:00,27.31,27.31,27.31,27.31,1200.0,26.4019,26.4019,26.4019,26.4019,1200.0
2012-05-25 13:50:00,27.31,27.32,27.28,27.32,5400.0,26.4019,26.4115,26.3729,26.4115,5400.0
2012-05-25 14:00:00,27.32,27.38,27.32,27.38,3900.0,26.4115,26.4695,26.4115,26.4695,3900.0
2012-05-25 14:10:00,27.39,27.39,27.37,27.37,2700.0,26.4792,26.4792,26.4599,26.4599,2700.0
2012-05-25 14:20:00,27.36,27.42,27.34,27.42,5100.0,26.4502,26.5082,26.4309,26.5082,5100.0
2012-05-25 14:30:00,27.41,27.41,27.4,27.4,1800.0,26.4986,26.4986,26.4889,26.4889,1800.0
2012-05-25 14:40:00,27.4,27.41,27.36,27.37,21000.0,26.4889,26.4986,26.4502,26.4599,21000.0
2012-05-25 14:50:00,27.37,27.38,27.36,27.37,1200.0,26.4599,26.4695,26.4502,26.4599,1200.0
2012-05-25 15:00:00,27.39,27.39,27.39,27.39,300.0,26.4792,26.4792,26.4792,26.4792,300.0
2012-05-25 15:10:00,27.39,27.39,27.36,27.38,4500.0,26.4792,26.4792,26.4502,26.4695,4500.0
2012-05-25 15:20:00,27.38,27.38,27.32,27.36,6900.0,26.4695,26.4695,26.4115,26.4502,6900.0
2012-05-25 15:30:00,27.35,27.37,27.34,27.35,6600.0,26.4405,26.4599,26.4309,26.4405,6600.0
2012-05-25 15:40:00,27.36,27.37,27.35,27.35,15600.0,26.4502,26.4599,26.4405,26.4405,15600.0
2012-05-25 15:50:00,27.36,27.41,27.35,27.41,13500.0,26.4502,26.4986,26.4405,26.4986,13500.0
2012-05-29 09:30:00,27.4,27.4,27.13,27.17,106200.0,26.4889,26.4889,26.2279,26.2665,106200.0
2012-05-29 09:40:00,27.18,27.22,27.18,27.21,113400.0,26.2762,26.3149,26.2762,26.3052,113400.0
2012-05-29 09:50:00,27.21,27.38,27.21,27.38,42600.0,26.3052,26.4695,26.3052,26.4695,42600.0
2012-05-29 10:00:00,27.35,27.41,27.28,27.37,144300.0,26.4405,26.4986,26.3729,26.4599,144300.0
2012-05-29 10:10:00,27.37,27.52,27.37,27.52,7800.0,26.4599,26.6049,26.4599,26.6049,7800.0
2012-05-29 10:20:00,27.52,27.57,27.52,27.55,8700.0,26.6049,26.6532,26.6049,26.6339,8700.0
2012-05-29 10:30:00,27.57,27.58,27.54,27.54,12600.0,26.6532,26.6629,26.6242,26.6242,12600.0
2012-05-29 10:40:00,27.52,27.54,27.5,27.53,6000.0,26.6049,26.6242,26.5856,26.6146,6000.0
2012-05-29 10:50:00,27.48,27.48,27.46,27.48,4800.0,26.5662,26.5662,26.5469,26.5662,4800.0
2012-05-29 11:00:00,27.48,27.48,27.46,27.48,21000.0,26.5662,26.5662,26.5469,26.5662,21000.0
2012-05-29 11:10:00,27.47,27.47,27.44,27.46,15600.0,26.5566,26.5566,26.5276,26.5469,15600.0
2012-05-29 11:20:00,27.45,27.46,27.41,27.46,2400.0,26.5372,26.5469,26.4986,26.5469,2400.0
2012-05-29 11:30:00,27.48,27.48,27.35,27.35,3600.0,26.5662,26.5662,26.4405,26.4405,3600.0
2012-05-29 11:40:00,27.32,27.32,27.32,27.32,300.0,26.4115,26.4115,26.4115,26.4115,300.0
2012-05-29 11:50:00,27.25,27.25,27.23,27.25,1500.0,26.3439,26.3439,26.3245,26.3439,1500.0
2012-05-29 12:00:00,27.22,27.24,27.17,27.19,21000.0,26.3149,26.3342,26.2665,26.2859,21000.0
2012-05-29 12:10:00,27.19,27.2,27.18,27.2,6000.0,26.2859,26.2955,26.2762,26.2955,6000.0
2012-05-29 12:20:00,27.2,27.21,27.16,27.19,15000.0,26.2955,26.3052,26.2569,26.2859,15000.0
2012-05-29 12:30:00,27.16,27.25,27.16,27.25,16500.0,26.2569,26.3439,26.2569,26.3439,16500.0
2012-05-29 12:40:00,27.25,27.31,27.25,27.31,145200.0,26.3439,26.4019,26.3439,26.4019,145200.0
2012-05-29 12:50:00,27.33,27.42,27.33,27.36,7200.0,26.4212,26.5082,26.4212,26.4502,7200.0
2012-05-29 13:00:00,27.36,27.36,27.32,27.32,13800.0,26.4502,26.4502,26.4115,26.4115,13800.0
2012-05-29 13:10:00,27.36,27.36,27.33,27.33,1800.0,26.4502,26.4502,26.4212,26.4212,1800.0
2012-05-29 13:20:00,27.36,27.38,27.36,27.37,3600.0,26.4502,26.4695,26.4502,26.4599,3600.0
2012-05-29 13:30:00,27.3,27.31,27.28,27.28,4200.0,26.3922,26.4019,26.3729,26.3729,4200.0
2012-05-29 13:40:00,27.3,27.38,27.3,27.38,2100.0,26.3922,26.4695,26.3922,26.4695,2100.0
2012-05-29 13:50:00,27.35,27.36,27.35,27.36,2100.0,26.4405,26.4502,26.4405,26.4502,2100.0
2012-05-29 14:00:00,27.36,27.36,27.32,27.34,5400.0,26.4502,26.4502,26.4115,26.4309,5400.0
2012-05-29 14:10:00,27.34,27.41,27.34,27.38,7200.0,26.4309,26.4986,26.4309,26.4695,7200.0
2012-05-29 14:20:00,27.39,27.42,27.38,27.4,3900.0,26.4792,26.5082,26.4695,26.4889,3900.0
2012-05-29 14:30:00,27.44,27.44,27.36,27.36,4800.0,26.5276,26.5276,26.4502,26.4502,4800.0
2012-05-29 14:40:00,27.36,27.36,27.35,27.35,900.0,26.4502,26.4502,26.4405,26.4405,900.0
2012-05-29 14:50:00,27.38,27.39,27.37,27.38,9600.0,26.4695,26.4792,26.4599,26.4695,9600.0
2012-05-29 15:00:00,27.35,27.35,27.3,27.3,5100.0,26.4405,26.4405,26.3922,26.3922,5100.0
2012-05-29 15:10:00,27.36,27.39,27.36,27.39,900.0,26.4502,26.4792,26.4502,26.4792,900.0
2012-05-29 15:20:00,27.35,27.36,27.35,27.36,600.0,26.4405,26.4502,26.4405,26.4502,600.0
2012-05-29 15:30:00,27.35,27.39,27.31,27.38,6600.0,26.4405,26.4792,26.4019,26.4695,6600.0
2012-05-29 15:40:00,27.37,27.44,27.37,27.41,4800.0,26.4599,26.5276,26.4599,26.4986,4800.0
2012-05-29 15:50:00,27.43,27.49,27.43,27.49,17700.0,26.5179,26.5759,26.5179,26.5759,17700.0
2012-05-30 09:30:00,27.36,27.36,27.07,27.07,10500.0,26.4502,26.4502,26.1699,26.1699,10500.0
2012-05-30 09:40:00,27.03,27.12,27.03,27.12,3600.0,26.1312,26.2182,26.1312,26.2182,3600.0
2012-05-30 09:50:00,27.12,27.29,27.12,27.25,18600.0,26.2182,26.3825,26.2182,26.3439,18600.0
2012-05-30 10:00:00,27.23,27.25,27.13,27.25,12600.0,26.3245,26.3439,26.2279,26.3439,12600.0
2012-05-30 10:10:00,27.22,27.22,27.22,27.22,1200.0,26.3149,26.3149,26.3149,26.3149,1200.0
2012-05-30 10:20:00,27.18,27.18,27.18,27.18,900.0,26.2762,26.2762,26.2762,26.2762,900.0
2012-05-30 10:30:00,27.27,27.27,27.27,27.27,600.0,26.3632,26.3632,26.3632,26.3632,600.0
2012-05-30 10:40:00,27.25,27.25,27.19,27.22,1500.0,26.3439,26.3439,26.2859,26.3149,1500.0
2012-05-30 10:50:00,27.24,27.24,27.19,27.19,1800.0,26.3342,26.3342,26.2859,26.2859,1800.0
2012-05-30 11:00:00,27.17,27.29,27.17,27.26,3900.0,26.2665,26.3825,26.2665,26.3535,3900.0
2012-05-30 11:10:00,27.28,27.28,27.28,27.28,300.0,26.3729,26.3729,26.3729,26.3729,300.0
2012-05-30 11:20:00,27.24,27.26,27.24,27.25,2100.0,26.3342,26.3535,26.3342,26.3439,2100.0
2012-05-30 11:30:00,27.22,27.23,27.2,27.2,3000.0,26.3149,26.3245,26.2955,26.2955,3000.0
2012-05-30 11:40:00,27.19,27.19,27.13,27.13,1800.0,26.2859,26.2859,26.2279,26.2279,1800.0
2012-05-30 11:50:00,27.14,27.16,27.13,27.13,900.0,26.2375,26.2569,26.2279,26.2279,900.0
2012-05-30 12:00:00,27.14,27.14,27.05,27.12,2700.0,26.2375,26.2375,26.1505,26.2182,2700.0
2012-05-30 12:10:00,27.11,27.12,27.1,27.11,1500.0,26.2085,26.2182,26.1989,26.2085,1500.0
2012-05-30 12:20:00,27.09,27.09,27.05,27.05,1500.0,26.1892,26.1892,26.1505,26.1505,1500.0
2012-05-30 12:30:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-30 12:40:00,27.0,27.02,26.99,27.02,4500.0,26.1022,26.1215,26.0925,26.1215,4500.0
2012-05-30 12:50:00,27.06,27.09,27.06,27.08,5100.0,26.1602,26.1892,26.1602,26.1795,5100.0
2012-05-30 13:00:00,27.09,27.09,27.04,27.06,2700.0,26.1892,26.1892,26.1409,26.1602,2700.0
2012-05-30 13:10:00,27.07,27.07,27.04,27.07,1500.0,26.1699,26.1699,26.1409,26.1699,1500.0
2012-05-30 13:20:00,27.09,27.09,27.09,27.09,300.0,26.1892,26.1892,26.1892,26.1892,300.0
2012-05-30 13:30:00,27.1,27.17,27.1,27.12,3900.0,26.1989,26.2665,26.1989,26.2182,3900.0
2012-05-30 13:40:00,27.12,27.12,27.1,27.1,2100.0,26.2182,26.2182,26.1989,26.1989,2100.0
2012-05-30 13:50:00,27.13,27.14,27.13,27.14,600.0,26.2279,26.2375,26.2279,26.2375,600.0
2012-05-30 14:00:00,27.17,27.21,27.17,27.2,2700.0,26.2665,26.3052,26.2665,26.2955,2700.0
2012-05-30 14:10:00,27.2,27.2,27.2,27.2,300.0,26.2955,26.2955,26.2955,26.2955,300.0
2012-05-30 14:20:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-05-30 14:30:00,27.18,27.19,27.18,27.19,1200.0,26.2762,26.2859,26.2762,26.2859,1200.0
2012-05-30 14:40:00,27.2,27.24,27.2,27.22,4200.0,26.2955,26.3342,26.2955,26.3149,4200.0
2012-05-30 14:50:00,27.22,27.22,27.21,27.21,2100.0,26.3149,26.3149,26.3052,26.3052,2100.0
2012-05-30 15:00:00,27.22,27.22,27.13,27.14,6900.0,26.3149,26.3149,26.2279,26.2375,6900.0
2012-05-30 15:10:00,27.17,27.17,27.08,27.1,4200.0,26.2665,26.2665,26.1795,26.1989,4200.0
2012-05-30 15:20:00,27.11,27.21,27.11,27.21,2700.0,26.2085,26.3052,26.2085,26.3052,2700.0
2012-05-30 15:30:00,27.19,27.19,27.13,27.16,5400.0,26.2859,26.2859,26.2279,26.2569,5400.0
2012-05-30 15:40:00,27.16,27.17,27.13,27.15,3600.0,26.2569,26.2665,26.2279,26.2472,3600.0
2012-05-30 15:50:00,27.16,27.17,27.13,27.16,7800.0,26.2569,26.2665,26.2279,26.2569,7800.0
2012-05-31 09:30:00,27.1,27.1,26.87,26.87,29400.0,26.1989,26.1989,25.9765,25.9765,29400.0
2012-05-31 09:40:00,26.87,26.9,26.77,26.77,15900.0,25.9765,26.0055,25.8798,25.8798,15900.0
2012-05-31 09:50:00,26.77,26.8,26.7,26.7,6300.0,25.8798,25.9088,25.8122,25.8122,6300.0
2012-05-31 10:00:00,26.71,26.72,26.67,26.67,11100.0,25.8218,25.8315,25.7832,25.7832,11100.0
2012-05-31 10:10:00,26.62,26.68,26.61,26.64,12000.0,25.7348,25.7928,25.7252,25.7542,12000.0
2012-05-31 10:20:00,26.64,26.66,26.64,26.65,3600.0,25.7542,25.7735,25.7542,25.7638,3600.0
2012-05-31 10:30:00,26.64,26.73,26.62,26.7,51000.0,25.7542,25.8412,25.7348,25.8122,51000.0
2012-05-31 10:40:00,26.69,26.69,26.61,26.61,5400.0,25.8025,25.8025,25.7252,25.7252,5400.0
2012-05-31 10:50:00,26.62,26.65,26.59,26.64,8100.0,25.7348,25.7638,25.7058,25.7542,8100.0
2012-05-31 11:00:00,26.63,26.64,26.54,26.54,6300.0,25.7445,25.7542,25.6575,25.6575,6300.0
2012-05-31 11:10:00,26.53,26.55,26.53,26.55,15300.0,25.6478,25.6671,25.6478,25.6671,15300.0
2012-05-31 11:20:00,26.54,26.58,26.54,26.58,7800.0,25.6575,25.6962,25.6575,25.6962,7800.0
2012-05-31 11:30:00,26.58,26.68,26.58,26.67,7200.0,25.6962,25.7928,25.6962,25.7832,7200.0
2012-05-31 11:40:00,26.64,26.65,26.61,26.61,5700.0,25.7542,25.7638,25.7252,25.7252,5700.0
2012-05-31 11:50:00,26.62,26.65,26.6,26.65,8400.0,25.7348,25.7638,25.7155,25.7638,8400.0
2012-05-31 12:00:00,26.64,26.69,26.64,26.69,8400.0,25.7542,25.8025,25.7542,25.8025,8400.0
2012-05-31 12:10:00,26.7,26.7,26.66,26.68,6900.0,25.8122,25.8122,25.7735,25.7928,6900.0
2012-05-31 12:20:00,26.69,26.74,26.69,26.74,24600.0,25.8025,25.8508,25.8025,25.8508,24600.0
2012-05-31 12:30:00,26.74,26.77,26.7,26.71,31200.0,25.8508,25.8798,25.8122,25.8218,31200.0
2012-05-31 12:40:00,26.72,26.74,26.71,26.74,5400.0,25.8315,25.8508,25.8218,25.8508,5400.0
2012-05-31 12:50:00,26.75,26.75,26.71,26.71,2100.0,25.8605,25.8605,25.8218,25.8218,2100.0
2012-05-31 13:00:00,26.7,26.81,26.7,26.79,9600.0,25.8122,25.9185,25.8122,25.8992,9600.0
2012-05-31 13:10:00,26.78,26.82,26.78,26.81,4500.0,25.8895,25.9282,25.8895,25.9185,4500.0
2012-05-31 13:20:00,26.79,26.79,26.77,26.77,14400.0,25.8992,25.8992,25.8798,25.8798,14400.0
2012-05-31 13:30:00,26.78,26.81,26.74,26.75,3300.0,25.8895,25.9185,25.8508,25.8605,3300.0
2012-05-31 13:40:00,26.72,26.73,26.7,26.7,1200.0,25.8315,25.8412,25.8122,25.8122,1200.0
2012-05-31 13:50:00,26.67,26.67,26.66,26.67,1500.0,25.7832,25.7832,25.7735,25.7832,1500.0
2012-05-31 14:00:00,26.66,26.75,26.66,26.75,2100.0,25.7735,25.8605,25.7735,25.8605,2100.0
2012-05-31 14:10:00,26.77,26.77,26.71,26.71,2100.0,25.8798,25.8798,25.8218,25.8218,2100.0
2012-05-31 14:20:00,26.71,26.75,26.68,26.72,5400.0,25.8218,25.8605,25.7928,25.8315,5400.0
2012-05-31 14:30:00,26.73,26.76,26.7,26.74,3000.0,25.8412,25.8702,25.8122,25.8508,3000.0
2012-05-31 14:40:00,26.77,26.81,26.73,26.75,4200.0,25.8798,25.9185,25.8412,25.8605,4200.0
2012-05-31 14:50:00,26.75,26.79,26.73,26.79,5100.0,25.8605,25.8992,25.8412,25.8992,5100.0
2012-05-31 15:00:00,26.79,26.79,26.74,26.76,3300.0,25.8992,25.8992,25.8508,25.8702,3300.0
2012-05-31 15:10:00,26.79,26.82,26.79,26.82,3300.0,25.8992,25.9282,25.8992,25.9282,3300.0
2012-05-31 15:20:00,26.8,26.92,26.8,26.91,6900.0,25.9088,26.0248,25.9088,26.0152,6900.0
2012-05-31 15:30:00,26.91,26.98,26.91,26.94,3900.0,26.0152,26.0829,26.0152,26.0442,3900.0
2012-05-31 15:40:00,26.93,26.93,26.8,26.8,7200.0,26.0345,26.0345,25.9088,25.9088,7200.0
2012-05-31 15:50:00,26.81,26.85,26.81,26.81,41100.0,25.9185,25.9572,25.9185,25.9185,41100.0
2012-06-01 09:30:00,26.46,26.49,26.19,26.44,20100.0,25.5801,25.6091,25.3191,25.5608,20100.0
2012-06-01 09:40:00,26.41,26.44,26.35,26.35,59700.0,25.5318,25.5608,25.4738,25.4738,59700.0
2012-06-01 09:50:00,26.35,26.35,26.21,26.26,14400.0,25.4738,25.4738,25.3385,25.3868,14400.0
2012-06-01 10:00:00,26.35,26.35,26.25,26.33,44700.0,25.4738,25.4738,25.3771,25.4545,44700.0
2012-06-01 10:10:00,26.33,26.33,26.2,26.2,6900.0,25.4545,25.4545,25.3288,25.3288,6900.0
2012-06-01 10:20:00,26.18,26.18,26.13,26.13,37800.0,25.3095,25.3095,25.2611,25.2611,37800.0
2012-06-01 10:30:00,26.11,26.12,26.09,26.09,44400.0,25.2418,25.2514,25.2224,25.2224,44400.0
2012-06-01 10:40:00,26.08,26.16,26.06,26.16,7800.0,25.2128,25.2901,25.1934,25.2901,7800.0
2012-06-01 10:50:00,26.14,26.14,26.06,26.06,4800.0,25.2708,25.2708,25.1934,25.1934,4800.0
2012-06-01 11:00:00,26.02,26.04,25.97,25.98,49500.0,25.1548,25.1741,25.1064,25.1161,49500.0
2012-06-01 11:10:00,25.94,25.98,25.94,25.98,5100.0,25.0774,25.1161,25.0774,25.1161,5100.0
2012-06-01 11:20:00,25.98,26.04,25.98,26.02,45900.0,25.1161,25.1741,25.1161,25.1548,45900.0
2012-06-01 11:30:00,25.99,25.99,25.98,25.99,1200.0,25.1258,25.1258,25.1161,25.1258,1200.0
2012-06-01 11:40:00,26.0,26.03,26.0,26.01,12900.0,25.1354,25.1644,25.1354,25.1451,12900.0
2012-06-01 11:50:00,25.99,26.04,25.99,26.02,20400.0,25.1258,25.1741,25.1258,25.1548,20400.0
2012-06-01 12:00:00,26.02,26.03,26.01,26.01,69600.0,25.1548,25.1644,25.1451,25.1451,69600.0
2012-06-01 12:10:00,26.01,26.08,26.01,26.08,1500.0,25.1451,25.2128,25.1451,25.2128,1500.0
2012-06-01 12:20:00,26.07,26.07,26.01,26.01,3300.0,25.2031,25.2031,25.1451,25.1451,3300.0
2012-06-01 12:30:00,26.03,26.04,26.03,26.04,600.0,25.1644,25.1741,25.1644,25.1741,600.0
2012-06-01 12:40:00,26.03,26.05,26.03,26.03,4800.0,25.1644,25.1838,25.1644,25.1644,4800.0
2012-06-01 12:50:00,26.04,26.05,26.03,26.05,2400.0,25.1741,25.1838,25.1644,25.1838,2400.0
2012-06-01 13:00:00,26.03,26.05,26.03,26.04,1200.0,25.1644,25.1838,25.1644,25.1741,1200.0
2012-06-01 13:10:00,26.04,26.07,26.04,26.06,21900.0,25.1741,25.2031,25.1741,25.1934,21900.0
2012-06-01 13:20:00,26.05,26.05,26.01,26.01,5100.0,25.1838,25.1838,25.1451,25.1451,5100.0
2012-06-01 13:30:00,26.0,26.02,25.98,26.0,11400.0,25.1354,25.1548,25.1161,25.1354,11400.0
2012-06-01 13:40:00,25.97,26.03,25.97,26.02,13500.0,25.1064,25.1644,25.1064,25.1548,13500.0
2012-06-01 13:50:00,26.03,26.05,26.02,26.03,7200.0,25.1644,25.1838,25.1548,25.1644,7200.0
2012-06-01 14:00:00,26.03,26.04,25.99,25.99,8400.0,25.1644,25.1741,25.1258,25.1258,8400.0
2012-06-01 14:10:00,25.99,26.0,25.99,26.0,8100.0,25.1258,25.1354,25.1258,25.1354,8100.0
2012-06-01 14:20:00,25.99,26.09,25.99,26.08,146400.0,25.1258,25.2224,25.1258,25.2128,146400.0
2012-06-01 14:30:00,26.09,26.13,26.08,26.13,7500.0,25.2224,25.2611,25.2128,25.2611,7500.0
2012-06-01 14:40:00,26.12,26.12,26.1,26.12,15300.0,25.2514,25.2514,25.2321,25.2514,15300.0
2012-06-01 14:50:00,26.11,26.12,26.03,26.06,5700.0,25.2418,25.2514,25.1644,25.1934,5700.0
2012-06-01 15:00:00,26.06,26.08,26.02,26.08,7200.0,25.1934,25.2128,25.1548,25.2128,7200.0
2012-06-01 15:10:00,26.1,26.12,26.05,26.05,12000.0,25.2321,25.2514,25.1838,25.1838,12000.0
2012-06-01 15:20:00,26.02,26.08,26.02,26.06,3600.0,25.1548,25.2128,25.1548,25.1934,3600.0
2012-06-01 15:30:00,26.07,26.09,26.03,26.04,8700.0,25.2031,25.2224,25.1644,25.1741,8700.0
2012-06-01 15:40:00,26.04,26.09,26.03,26.09,15600.0,25.1741,25.2224,25.1644,25.2224,15600.0
2012-06-01 15:50:00,26.08,26.11,26.08,26.1,11100.0,25.2128,25.2418,25.2128,25.2321,11100.0
2012-06-04 09:30:00,26.09,26.51,26.09,26.4,20400.0,25.2224,25.6285,25.2224,25.5221,20400.0
2012-06-04 09:40:00,26.4,26.4,26.16,26.16,23400.0,25.5221,25.5221,25.2901,25.2901,23400.0
2012-06-04 09:50:00,26.1,26.1,25.98,25.99,11700.0,25.2321,25.2321,25.1161,25.1258,11700.0
2012-06-04 10:00:00,25.97,25.97,25.89,25.89,20100.0,25.1064,25.1064,25.0291,25.0291,20100.0
2012-06-04 10:10:00,25.88,26.18,25.88,26.18,9300.0,25.0194,25.3095,25.0194,25.3095,9300.0
2012-06-04 10:20:00,26.19,26.2,26.17,26.2,24300.0,25.3191,25.3288,25.2998,25.3288,24300.0
2012-06-04 10:30:00,26.17,26.17,26.09,26.12,96600.0,25.2998,25.2998,25.2224,25.2514,96600.0
2012-06-04 10:40:00,26.19,26.19,26.07,26.07,2700.0,25.3191,25.3191,25.2031,25.2031,2700.0
2012-06-04 10:50:00,26.1,26.13,26.09,26.11,3300.0,25.2321,25.2611,25.2224,25.2418,3300.0
2012-06-04 11:00:00,26.07,26.07,26.0,26.01,81600.0,25.2031,25.2031,25.1354,25.1451,81600.0
2012-06-04 11:10:00,26.01,26.05,25.97,25.97,77400.0,25.1451,25.1838,25.1064,25.1064,77400.0
2012-06-04 11:20:00,25.95,25.97,25.86,25.86,3300.0,25.0871,25.1064,25.0001,25.0001,3300.0
2012-06-04 11:30:00,25.87,25.87,25.8,25.82,33900.0,25.0098,25.0098,24.9421,24.9614,33900.0
2012-06-04 11:40:00,25.82,25.82,25.79,25.82,53700.0,24.9614,24.9614,24.9324,24.9614,53700.0
2012-06-04 11:50:00,25.83,25.85,25.82,25.84,5700.0,24.9711,24.9904,24.9614,24.9808,5700.0
2012-06-04 12:00:00,25.82,25.85,25.8,25.8,12600.0,24.9614,24.9904,24.9421,24.9421,12600.0
2012-06-04 12:10:00,25.8,25.8,25.7,25.73,17700.0,24.9421,24.9421,24.8454,24.8744,17700.0
2012-06-04 12:20:00,25.73,25.76,25.71,25.71,9900.0,24.8744,24.9034,24.8551,24.8551,9900.0
2012-06-04 12:30:00,25.73,25.76,25.71,25.75,11100.0,24.8744,24.9034,24.8551,24.8938,11100.0
2012-06-04 12:40:00,25.78,25.78,25.76,25.78,7500.0,24.9228,24.9228,24.9034,24.9228,7500.0
2012-06-04 12:50:00,25.76,25.8,25.76,25.8,7200.0,24.9034,24.9421,24.9034,24.9421,7200.0
2012-06-04 13:00:00,25.8,25.83,25.79,25.79,6600.0,24.9421,24.9711,24.9324,24.9324,6600.0
2012-06-04 13:10:00,25.78,25.81,25.73,25.73,4200.0,24.9228,24.9518,24.8744,24.8744,4200.0
2012-06-04 13:20:00,25.72,25.72,25.67,25.68,3600.0,24.8647,24.8647,24.8164,24.8261,3600.0
2012-06-04 13:30:00,25.69,25.78,25.69,25.78,3000.0,24.8357,24.9228,24.8357,24.9228,3000.0
2012-06-04 13:40:00,25.81,25.81,25.76,25.76,33900.0,24.9518,24.9518,24.9034,24.9034,33900.0
2012-06-04 13:50:00,25.75,25.8,25.75,25.78,35400.0,24.8938,24.9421,24.8938,24.9228,35400.0
2012-06-04 14:00:00,25.78,25.81,25.76,25.79,36600.0,24.9228,24.9518,24.9034,24.9324,36600.0
2012-06-04 14:10:00,25.79,25.89,25.79,25.89,4200.0,24.9324,25.0291,24.9324,25.0291,4200.0
2012-06-04 14:20:00,25.91,25.97,25.91,25.97,35700.0,25.0484,25.1064,25.0484,25.1064,35700.0
2012-06-04 14:30:00,25.95,26.05,25.94,26.02,31200.0,25.0871,25.1838,25.0774,25.1548,31200.0
2012-06-04 14:40:00,26.05,26.05,26.0,26.0,1800.0,25.1838,25.1838,25.1354,25.1354,1800.0
2012-06-04 14:50:00,25.98,25.98,25.91,25.91,3300.0,25.1161,25.1161,25.0484,25.0484,3300.0
2012-06-04 15:00:00,25.94,25.97,25.93,25.97,2100.0,25.0774,25.1064,25.0678,25.1064,2100.0
2012-06-04 15:10:00,25.95,25.98,25.93,25.98,26400.0,25.0871,25.1161,25.0678,25.1161,26400.0
2012-06-04 15:20:00,25.97,25.98,25.94,25.98,6900.0,25.1064,25.1161,25.0774,25.1161,6900.0
2012-06-04 15:30:00,25.97,25.97,25.91,25.93,8100.0,25.1064,25.1064,25.0484,25.0678,8100.0
2012-06-04 15:40:00,25.95,26.04,25.93,26.04,9000.0,25.0871,25.1741,25.0678,25.1741,9000.0
2012-06-04 15:50:00,26.05,26.18,26.05,26.16,69600.0,25.1838,25.3095,25.1838,25.2901,69600.0
2012-06-05 09:30:00,26.07,26.14,26.06,26.06,6900.0,25.2031,25.2708,25.1934,25.1934,6900.0
2012-06-05 09:40:00,26.06,26.16,26.05,26.16,2100.0,25.1934,25.2901,25.1838,25.2901,2100.0
2012-06-05 09:50:00,26.17,26.19,26.15,26.19,2400.0,25.2998,25.3191,25.2805,25.3191,2400.0
2012-06-05 10:00:00,26.22,26.44,26.22,26.42,4200.0,25.3481,25.5608,25.3481,25.5415,4200.0
2012-06-05 10:10:00,26.4,26.44,26.4,26.44,3000.0,25.5221,25.5608,25.5221,25.5608,3000.0
2012-06-05 10:20:00,26.43,26.47,26.42,26.44,58500.0,25.5511,25.5898,25.5415,25.5608,58500.0
2012-06-05 10:30:00,26.47,26.5,26.45,26.5,65700.0,25.5898,25.6188,25.5705,25.6188,65700.0
2012-06-05 10:40:00,26.48,26.48,26.43,26.43,3600.0,25.5995,25.5995,25.5511,25.5511,3600.0
2012-06-05 10:50:00,26.3,26.34,26.25,26.25,3300.0,25.4255,25.4641,25.3771,25.3771,3300.0
2012-06-05 11:00:00,26.25,26.28,26.24,26.28,7800.0,25.3771,25.4061,25.3675,25.4061,7800.0
2012-06-05 11:10:00,26.36,26.39,26.36,26.38,3000.0,25.4835,25.5125,25.4835,25.5028,3000.0
2012-06-05 11:20:00,26.41,26.41,26.33,26.33,5700.0,25.5318,25.5318,25.4545,25.4545,5700.0
2012-06-05 11:30:00,26.39,26.39,26.33,26.33,2400.0,25.5125,25.5125,25.4545,25.4545,2400.0
2012-06-05 11:40:00,26.32,26.33,26.3,26.33,2100.0,25.4448,25.4545,25.4255,25.4545,2100.0
2012-06-05 11:50:00,26.35,26.38,26.29,26.29,4800.0,25.4738,25.5028,25.4158,25.4158,4800.0
2012-06-05 12:00:00,26.29,26.39,26.29,26.39,3300.0,25.4158,25.5125,25.4158,25.5125,3300.0
2012-06-05 12:10:00,26.4,26.4,26.34,26.34,1500.0,25.5221,25.5221,25.4641,25.4641,1500.0
2012-06-05 12:20:00,26.38,26.41,26.38,26.39,2400.0,25.5028,25.5318,25.5028,25.5125,2400.0
2012-06-05 12:30:00,26.41,26.51,26.41,26.48,12000.0,25.5318,25.6285,25.5318,25.5995,12000.0
2012-06-05 12:40:00,26.48,26.48,26.42,26.43,6900.0,25.5995,25.5995,25.5415,25.5511,6900.0
2012-06-05 12:50:00,26.43,26.48,26.43,26.47,8700.0,25.5511,25.5995,25.5511,25.5898,8700.0
2012-06-05 13:00:00,26.47,26.47,26.44,26.46,8100.0,25.5898,25.5898,25.5608,25.5801,8100.0
2012-06-05 13:10:00,26.45,26.49,26.43,26.46,19500.0,25.5705,25.6091,25.5511,25.5801,19500.0
2012-06-05 13:20:00,26.46,26.5,26.46,26.49,13500.0,25.5801,25.6188,25.5801,25.6091,13500.0
2012-06-05 13:30:00,26.47,26.49,26.46,26.49,8700.0,25.5898,25.6091,25.5801,25.6091,8700.0
2012-06-05 13:40:00,26.49,26.54,26.48,26.53,11400.0,25.6091,25.6575,25.5995,25.6478,11400.0
2012-06-05 13:50:00,26.57,26.57,26.55,26.56,5400.0,25.6865,25.6865,25.6671,25.6768,5400.0
2012-06-05 14:00:00,26.56,26.64,26.55,26.64,6300.0,25.6768,25.7542,25.6671,25.7542,6300.0
2012-06-05 14:10:00,26.62,26.68,26.62,26.67,8400.0,25.7348,25.7928,25.7348,25.7832,8400.0
2012-06-05 14:20:00,26.69,26.69,26.66,26.69,48300.0,25.8025,25.8025,25.7735,25.8025,48300.0
2012-06-05 14:30:00,26.67,26.68,26.65,26.65,32700.0,25.7832,25.7928,25.7638,25.7638,32700.0
2012-06-05 14:40:00,26.66,26.67,26.65,26.67,33300.0,25.7735,25.7832,25.7638,25.7832,33300.0
2012-06-05 14:50:00,26.65,26.69,26.65,26.69,3300.0,25.7638,25.8025,25.7638,25.8025,3300.0
2012-06-05 15:00:00,26.73,26.74,26.7,26.7,4200.0,25.8412,25.8508,25.8122,25.8122,4200.0
2012-06-05 15:10:00,26.71,26.71,26.68,26.69,7800.0,25.8218,25.8218,25.7928,25.8025,7800.0
2012-06-05 15:20:00,26.7,26.71,26.66,26.66,3300.0,25.8122,25.8218,25.7735,25.7735,3300.0
2012-06-05 15:30:00,26.66,26.7,26.66,26.7,13500.0,25.7735,25.8122,25.7735,25.8122,13500.0
2012-06-05 15:40:00,26.71,26.71,26.65,26.65,10500.0,25.8218,25.8218,25.7638,25.7638,10500.0
2012-06-05 15:50:00,26.65,26.68,26.63,26.64,12300.0,25.7638,25.7928,25.7445,25.7542,12300.0
2012-06-06 09:30:00,26.9,26.95,26.82,26.87,26100.0,26.0055,26.0538,25.9282,25.9765,26100.0
2012-06-06 09:40:00,26.9,26.98,26.9,26.97,19200.0,26.0055,26.0829,26.0055,26.0732,19200.0
2012-06-06 09:50:00,26.99,27.07,26.99,27.07,11400.0,26.0925,26.1699,26.0925,26.1699,11400.0
2012-06-06 10:00:00,27.05,27.05,27.04,27.04,3900.0,26.1505,26.1505,26.1409,26.1409,3900.0
2012-06-06 10:10:00,27.0,27.01,26.98,26.98,70800.0,26.1022,26.1119,26.0829,26.0829,70800.0
2012-06-06 10:20:00,26.98,26.99,26.96,26.98,29700.0,26.0829,26.0925,26.0635,26.0829,29700.0
2012-06-06 10:30:00,26.98,27.01,26.98,27.0,2400.0,26.0829,26.1119,26.0829,26.1022,2400.0
2012-06-06 10:40:00,27.01,27.02,27.0,27.02,1800.0,26.1119,26.1215,26.1022,26.1215,1800.0
2012-06-06 10:50:00,27.02,27.02,26.98,26.98,5100.0,26.1215,26.1215,26.0829,26.0829,5100.0
2012-06-06 11:00:00,26.99,27.0,26.96,27.0,1200.0,26.0925,26.1022,26.0635,26.1022,1200.0
2012-06-06 11:10:00,27.02,27.05,27.02,27.03,4500.0,26.1215,26.1505,26.1215,26.1312,4500.0
2012-06-06 11:20:00,27.03,27.03,27.01,27.02,3300.0,26.1312,26.1312,26.1119,26.1215,3300.0
2012-06-06 11:30:00,27.02,27.03,27.01,27.03,6900.0,26.1215,26.1312,26.1119,26.1312,6900.0
2012-06-06 11:40:00,27.05,27.05,27.05,27.05,3300.0,26.1505,26.1505,26.1505,26.1505,3300.0
2012-06-06 11:50:00,27.05,27.05,27.01,27.03,6300.0,26.1505,26.1505,26.1119,26.1312,6300.0
2012-06-06 12:00:00,27.05,27.05,27.05,27.05,5400.0,26.1505,26.1505,26.1505,26.1505,5400.0
2012-06-06 12:10:00,27.04,27.07,27.04,27.07,6000.0,26.1409,26.1699,26.1409,26.1699,6000.0
2012-06-06 12:20:00,27.08,27.1,27.08,27.08,6900.0,26.1795,26.1989,26.1795,26.1795,6900.0
2012-06-06 12:30:00,27.11,27.13,27.11,27.13,1500.0,26.2085,26.2279,26.2085,26.2279,1500.0
2012-06-06 12:40:00,27.13,27.13,27.12,27.12,3300.0,26.2279,26.2279,26.2182,26.2182,3300.0
2012-06-06 12:50:00,27.13,27.13,27.09,27.09,4800.0,26.2279,26.2279,26.1892,26.1892,4800.0
2012-06-06 13:00:00,27.09,27.11,27.09,27.11,2700.0,26.1892,26.2085,26.1892,26.2085,2700.0
2012-06-06 13:10:00,27.11,27.11,27.11,27.11,1200.0,26.2085,26.2085,26.2085,26.2085,1200.0
2012-06-06 13:20:00,27.09,27.1,27.08,27.1,2400.0,26.1892,26.1989,26.1795,26.1989,2400.0
2012-06-06 13:30:00,27.11,27.11,27.1,27.1,2400.0,26.2085,26.2085,26.1989,26.1989,2400.0
2012-06-06 13:40:00,27.1,27.1,27.08,27.08,1800.0,26.1989,26.1989,26.1795,26.1795,1800.0
2012-06-06 13:50:00,27.07,27.07,27.03,27.03,6900.0,26.1699,26.1699,26.1312,26.1312,6900.0
2012-06-06 14:00:00,27.05,27.05,27.03,27.03,2400.0,26.1505,26.1505,26.1312,26.1312,2400.0
2012-06-06 14:10:00,27.02,27.02,26.96,26.96,3600.0,26.1215,26.1215,26.0635,26.0635,3600.0
2012-06-06 14:20:00,27.02,27.02,27.0,27.0,1500.0,26.1215,26.1215,26.1022,26.1022,1500.0
2012-06-06 14:30:00,27.03,27.08,27.03,27.07,10200.0,26.1312,26.1795,26.1312,26.1699,10200.0
2012-06-06 14:40:00,27.06,27.06,27.04,27.04,1500.0,26.1602,26.1602,26.1409,26.1409,1500.0
2012-06-06 14:50:00,27.03,27.03,27.01,27.02,4500.0,26.1312,26.1312,26.1119,26.1215,4500.0
2012-06-06 15:00:00,27.02,27.02,27.0,27.0,19200.0,26.1215,26.1215,26.1022,26.1022,19200.0
2012-06-06 15:10:00,27.01,27.01,26.97,26.98,6300.0,26.1119,26.1119,26.0732,26.0829,6300.0
2012-06-06 15:20:00,26.98,27.03,26.97,26.99,11700.0,26.0829,26.1312,26.0732,26.0925,11700.0
2012-06-06 15:30:00,26.99,27.03,26.98,27.0,26700.0,26.0925,26.1312,26.0829,26.1022,26700.0
2012-06-06 15:40:00,27.0,27.05,26.99,27.04,9000.0,26.1022,26.1505,26.0925,26.1409,9000.0
2012-06-06 15:50:00,27.03,27.09,27.03,27.08,28500.0,26.1312,26.1892,26.1312,26.1795,28500.0
2012-06-07 09:30:00,27.49,27.49,27.3,27.31,103200.0,26.5759,26.5759,26.3922,26.4019,103200.0
2012-06-07 09:40:00,27.31,27.32,27.24,27.24,14700.0,26.4019,26.4115,26.3342,26.3342,14700.0
2012-06-07 09:50:00,27.25,27.31,27.23,27.28,13200.0,26.3439,26.4019,26.3245,26.3729,13200.0
2012-06-07 10:00:00,27.25,27.25,27.14,27.16,29100.0,26.3439,26.3439,26.2375,26.2569,29100.0
2012-06-07 10:10:00,27.13,27.13,27.07,27.07,4800.0,26.2279,26.2279,26.1699,26.1699,4800.0
2012-06-07 10:20:00,27.08,27.23,27.08,27.2,19200.0,26.1795,26.3245,26.1795,26.2955,19200.0
2012-06-07 10:30:00,27.21,27.21,27.1,27.1,32100.0,26.3052,26.3052,26.1989,26.1989,32100.0
2012-06-07 10:40:00,27.1,27.13,27.02,27.02,42000.0,26.1989,26.2279,26.1215,26.1215,42000.0
2012-06-07 10:50:00,27.05,27.05,27.05,27.05,900.0,26.1505,26.1505,26.1505,26.1505,900.0
2012-06-07 11:00:00,27.1,27.11,27.1,27.11,9600.0,26.1989,26.2085,26.1989,26.2085,9600.0
2012-06-07 11:10:00,27.1,27.1,27.03,27.04,3300.0,26.1989,26.1989,26.1312,26.1409,3300.0
2012-06-07 11:20:00,27.06,27.06,27.03,27.03,1200.0,26.1602,26.1602,26.1312,26.1312,1200.0
2012-06-07 11:30:00,27.02,27.12,27.02,27.12,7200.0,26.1215,26.2182,26.1215,26.2182,7200.0
2012-06-07 11:40:00,27.12,27.13,27.12,27.13,3000.0,26.2182,26.2279,26.2182,26.2279,3000.0
2012-06-07 11:50:00,27.15,27.15,27.11,27.11,1200.0,26.2472,26.2472,26.2085,26.2085,1200.0
2012-06-07 12:00:00,27.1,27.1,27.05,27.07,2700.0,26.1989,26.1989,26.1505,26.1699,2700.0
2012-06-07 12:10:00,27.06,27.21,27.06,27.14,8100.0,26.1602,26.3052,26.1602,26.2375,8100.0
2012-06-07 12:20:00,27.16,27.18,27.16,27.18,2400.0,26.2569,26.2762,26.2569,26.2762,2400.0
2012-06-07 12:30:00,27.17,27.17,27.15,27.15,1500.0,26.2665,26.2665,26.2472,26.2472,1500.0
2012-06-07 12:40:00,27.16,27.16,27.11,27.14,5700.0,26.2569,26.2569,26.2085,26.2375,5700.0
2012-06-07 12:50:00,27.13,27.15,27.12,27.14,42000.0,26.2279,26.2472,26.2182,26.2375,42000.0
2012-06-07 13:00:00,27.14,27.14,27.1,27.1,4200.0,26.2375,26.2375,26.1989,26.1989,4200.0
2012-06-07 13:10:00,27.11,27.14,27.1,27.14,4500.0,26.2085,26.2375,26.1989,26.2375,4500.0
2012-06-07 13:20:00,27.16,27.2,27.16,27.2,900.0,26.2569,26.2955,26.2569,26.2955,900.0
2012-06-07 13:30:00,27.19,27.19,27.15,27.15,2700.0,26.2859,26.2859,26.2472,26.2472,2700.0
2012-06-07 13:40:00,27.16,27.16,27.12,27.12,6600.0,26.2569,26.2569,26.2182,26.2182,6600.0
2012-06-07 13:50:00,27.12,27.12,27.05,27.05,1200.0,26.2182,26.2182,26.1505,26.1505,1200.0
2012-06-07 14:00:00,27.03,27.05,27.01,27.01,6600.0,26.1312,26.1505,26.1119,26.1119,6600.0
2012-06-07 14:10:00,27.04,27.07,27.04,27.07,1800.0,26.1409,26.1699,26.1409,26.1699,1800.0
2012-06-07 14:20:00,27.07,27.09,27.06,27.07,2400.0,26.1699,26.1892,26.1602,26.1699,2400.0
2012-06-07 14:30:00,27.06,27.06,27.05,27.05,600.0,26.1602,26.1602,26.1505,26.1505,600.0
2012-06-07 14:40:00,27.05,27.07,27.04,27.04,3300.0,26.1505,26.1699,26.1409,26.1409,3300.0
2012-06-07 14:50:00,27.04,27.04,27.03,27.03,1200.0,26.1409,26.1409,26.1312,26.1312,1200.0
2012-06-07 15:00:00,27.04,27.05,27.0,27.04,39600.0,26.1409,26.1505,26.1022,26.1409,39600.0
2012-06-07 15:10:00,27.03,27.03,26.93,26.93,4800.0,26.1312,26.1312,26.0345,26.0345,4800.0
2012-06-07 15:20:00,26.91,26.92,26.87,26.9,9600.0,26.0152,26.0248,25.9765,26.0055,9600.0
2012-06-07 15:30:00,26.9,26.9,26.82,26.82,17700.0,26.0055,26.0055,25.9282,25.9282,17700.0
2012-06-07 15:40:00,26.83,26.86,26.79,26.82,74100.0,25.9378,25.9668,25.8992,25.9282,74100.0
2012-06-07 15:50:00,26.81,26.82,26.78,26.78,34200.0,25.9185,25.9282,25.8895,25.8895,34200.0
2012-06-08 09:30:00,26.62,26.73,26.56,26.56,9600.0,25.7348,25.8412,25.6768,25.6768,9600.0
2012-06-08 09:40:00,26.54,26.6,26.54,26.59,3600.0,25.6575,25.7155,25.6575,25.7058,3600.0
2012-06-08 09:50:00,26.57,26.76,26.57,26.76,12600.0,25.6865,25.8702,25.6865,25.8702,12600.0
2012-06-08 10:00:00,26.79,26.96,26.79,26.93,64500.0,25.8992,26.0635,25.8992,26.0345,64500.0
2012-06-08 10:10:00,26.94,26.94,26.87,26.92,12900.0,26.0442,26.0442,25.9765,26.0248,12900.0
2012-06-08 10:20:00,26.93,26.95,26.91,26.95,2400.0,26.0345,26.0538,26.0152,26.0538,2400.0
2012-06-08 10:30:00,26.99,27.09,26.99,27.09,94200.0,26.0925,26.1892,26.0925,26.1892,94200.0
2012-06-08 10:40:00,27.1,27.16,27.09,27.15,54000.0,26.1989,26.2569,26.1892,26.2472,54000.0
2012-06-08 10:50:00,27.15,27.15,27.12,27.13,13200.0,26.2472,26.2472,26.2182,26.2279,13200.0
2012-06-08 11:00:00,27.17,27.17,27.04,27.04,2100.0,26.2665,26.2665,26.1409,26.1409,2100.0
2012-06-08 11:10:00,27.03,27.03,27.0,27.0,900.0,26.1312,26.1312,26.1022,26.1022,900.0
2012-06-08 11:20:00,27.02,27.08,27.02,27.07,2400.0,26.1215,26.1795,26.1215,26.1699,2400.0
2012-06-08 11:30:00,27.07,27.1,27.07,27.1,600.0,26.1699,26.1989,26.1699,26.1989,600.0
2012-06-08 11:40:00,27.09,27.09,27.09,27.09,600.0,26.1892,26.1892,26.1892,26.1892,600.0
2012-06-08 11:50:00,27.08,27.08,27.05,27.05,7500.0,26.1795,26.1795,26.1505,26.1505,7500.0
2012-06-08 12:00:00,27.05,27.09,27.03,27.05,3600.0,26.1505,26.1892,26.1312,26.1505,3600.0
2012-06-08 12:10:00,27.05,27.05,27.04,27.05,2400.0,26.1505,26.1505,26.1409,26.1505,2400.0
2012-06-08 12:20:00,27.04,27.06,27.03,27.06,900.0,26.1409,26.1602,26.1312,26.1602,900.0
2012-06-08 12:30:00,27.11,27.16,27.11,27.13,10500.0,26.2085,26.2569,26.2085,26.2279,10500.0
2012-06-08 12:40:00,27.12,27.13,27.11,27.13,2400.0,26.2182,26.2279,26.2085,26.2279,2400.0
2012-06-08 12:50:00,27.15,27.18,27.12,27.18,3300.0,26.2472,26.2762,26.2182,26.2762,3300.0
2012-06-08 13:00:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-06-08 13:10:00,27.22,27.24,27.21,27.23,1800.0,26.3149,26.3342,26.3052,26.3245,1800.0
2012-06-08 13:20:00,27.21,27.23,27.2,27.2,5400.0,26.3052,26.3245,26.2955,26.2955,5400.0
2012-06-08 13:30:00,27.2,27.26,27.18,27.26,12000.0,26.2955,26.3535,26.2762,26.3535,12000.0
2012-06-08 13:40:00,27.26,27.26,27.22,27.25,3600.0,26.3535,26.3535,26.3149,26.3439,3600.0
2012-06-08 13:50:00,27.23,27.25,27.23,27.23,5700.0,26.3245,26.3439,26.3245,26.3245,5700.0
2012-06-08 14:00:00,27.23,27.23,27.19,27.21,6900.0,26.3245,26.3245,26.2859,26.3052,6900.0
2012-06-08 14:10:00,27.2,27.23,27.2,27.22,1800.0,26.2955,26.3245,26.2955,26.3149,1800.0
2012-06-08 14:20:00,27.19,27.21,27.19,27.21,1800.0,26.2859,26.3052,26.2859,26.3052,1800.0
2012-06-08 14:30:00,27.2,27.24,27.2,27.24,4500.0,26.2955,26.3342,26.2955,26.3342,4500.0
2012-06-08 14:40:00,27.24,27.26,27.23,27.23,3300.0,26.3342,26.3535,26.3245,26.3245,3300.0
2012-06-08 14:50:00,27.23,27.24,27.23,27.23,2400.0,26.3245,26.3342,26.3245,26.3245,2400.0
2012-06-08 15:00:00,27.22,27.24,27.2,27.23,5700.0,26.3149,26.3342,26.2955,26.3245,5700.0
2012-06-08 15:10:00,27.23,27.26,27.23,27.26,2400.0,26.3245,26.3535,26.3245,26.3535,2400.0
2012-06-08 15:20:00,27.27,27.27,27.24,27.24,11100.0,26.3632,26.3632,26.3342,26.3342,11100.0
2012-06-08 15:30:00,27.24,27.27,27.24,27.26,35100.0,26.3342,26.3632,26.3342,26.3535,35100.0
2012-06-08 15:40:00,27.26,27.32,27.25,27.3,54300.0,26.3535,26.4115,26.3439,26.3922,54300.0
2012-06-08 15:50:00,27.29,27.29,27.23,27.23,17400.0,26.3825,26.3825,26.3245,26.3245,17400.0
2012-06-11 09:30:00,27.5,27.5,27.25,27.25,61500.0,26.5856,26.5856,26.3439,26.3439,61500.0
2012-06-11 09:40:00,27.23,27.23,27.11,27.17,67500.0,26.3245,26.3245,26.2085,26.2665,67500.0
2012-06-11 09:50:00,27.17,27.2,27.08,27.1,104700.0,26.2665,26.2955,26.1795,26.1989,104700.0
2012-06-11 10:00:00,27.08,27.1,27.0,27.01,33300.0,26.1795,26.1989,26.1022,26.1119,33300.0
2012-06-11 10:10:00,27.0,27.08,27.0,27.08,2700.0,26.1022,26.1795,26.1022,26.1795,2700.0
2012-06-11 10:20:00,27.09,27.09,27.01,27.05,6600.0,26.1892,26.1892,26.1119,26.1505,6600.0
2012-06-11 10:30:00,27.02,27.14,27.02,27.14,5400.0,26.1215,26.2375,26.1215,26.2375,5400.0
2012-06-11 10:40:00,27.08,27.09,27.04,27.04,56400.0,26.1795,26.1892,26.1409,26.1409,56400.0
2012-06-11 10:50:00,27.0,27.05,27.0,27.05,9900.0,26.1022,26.1505,26.1022,26.1505,9900.0
2012-06-11 11:00:00,27.05,27.08,27.02,27.08,4200.0,26.1505,26.1795,26.1215,26.1795,4200.0
2012-06-11 11:10:00,27.09,27.11,27.05,27.05,2400.0,26.1892,26.2085,26.1505,26.1505,2400.0
2012-06-11 11:20:00,27.05,27.08,27.03,27.04,7200.0,26.1505,26.1795,26.1312,26.1409,7200.0
2012-06-11 11:30:00,27.03,27.07,27.03,27.07,3300.0,26.1312,26.1699,26.1312,26.1699,3300.0
2012-06-11 11:40:00,27.06,27.06,26.97,26.97,7500.0,26.1602,26.1602,26.0732,26.0732,7500.0
2012-06-11 11:50:00,26.95,27.01,26.91,27.01,8700.0,26.0538,26.1119,26.0152,26.1119,8700.0
2012-06-11 12:00:00,27.01,27.02,26.97,26.98,8400.0,26.1119,26.1215,26.0732,26.0829,8400.0
2012-06-11 12:10:00,26.99,26.99,26.96,26.97,3300.0,26.0925,26.0925,26.0635,26.0732,3300.0
2012-06-11 12:20:00,26.97,26.97,26.96,26.96,600.0,26.0732,26.0732,26.0635,26.0635,600.0
2012-06-11 12:30:00,26.97,26.99,26.97,26.99,2700.0,26.0732,26.0925,26.0732,26.0925,2700.0
2012-06-11 12:40:00,26.98,27.02,26.98,27.0,4200.0,26.0829,26.1215,26.0829,26.1022,4200.0
2012-06-11 12:50:00,27.01,27.02,26.98,26.99,5700.0,26.1119,26.1215,26.0829,26.0925,5700.0
2012-06-11 13:00:00,26.96,27.01,26.96,27.01,3900.0,26.0635,26.1119,26.0635,26.1119,3900.0
2012-06-11 13:10:00,27.0,27.03,27.0,27.02,6600.0,26.1022,26.1312,26.1022,26.1215,6600.0
2012-06-11 13:20:00,27.03,27.03,26.99,26.99,36000.0,26.1312,26.1312,26.0925,26.0925,36000.0
2012-06-11 13:30:00,27.0,27.01,26.95,26.99,9900.0,26.1022,26.1119,26.0538,26.0925,9900.0
2012-06-11 13:40:00,26.97,26.97,26.95,26.95,15900.0,26.0732,26.0732,26.0538,26.0538,15900.0
2012-06-11 13:50:00,26.94,26.96,26.94,26.96,1800.0,26.0442,26.0635,26.0442,26.0635,1800.0
2012-06-11 14:00:00,26.93,26.93,26.85,26.88,3000.0,26.0345,26.0345,25.9572,25.9862,3000.0
2012-06-11 14:10:00,26.86,26.86,26.83,26.83,3300.0,25.9668,25.9668,25.9378,25.9378,3300.0
2012-06-11 14:20:00,26.81,26.82,26.81,26.82,3900.0,25.9185,25.9282,25.9185,25.9282,3900.0
2012-06-11 14:30:00,26.84,26.89,26.82,26.82,8400.0,25.9475,25.9958,25.9282,25.9282,8400.0
2012-06-11 14:40:00,26.82,26.82,26.81,26.81,1200.0,25.9282,25.9282,25.9185,25.9185,1200.0
2012-06-11 14:50:00,26.83,26.87,26.8,26.84,8700.0,25.9378,25.9765,25.9088,25.9475,8700.0
2012-06-11 15:00:00,26.84,26.84,26.83,26.83,3600.0,25.9475,25.9475,25.9378,25.9378,3600.0
2012-06-11 15:10:00,26.82,26.82,26.73,26.75,18600.0,25.9282,25.9282,25.8412,25.8605,18600.0
2012-06-11 15:20:00,26.74,26.75,26.71,26.75,2100.0,25.8508,25.8605,25.8218,25.8605,2100.0
2012-06-11 15:30:00,26.78,26.8,26.77,26.8,1800.0,25.8895,25.9088,25.8798,25.9088,1800.0
2012-06-11 15:40:00,26.8,26.83,26.77,26.77,6000.0,25.9088,25.9378,25.8798,25.8798,6000.0
2012-06-11 15:50:00,26.73,26.73,26.63,26.65,16800.0,25.8412,25.8412,25.7445,25.7638,16800.0
2012-06-12 09:30:00,26.76,26.89,26.76,26.85,60900.0,25.8702,25.9958,25.8702,25.9572,60900.0
2012-06-12 09:40:00,26.86,26.89,26.8,26.81,17400.0,25.9668,25.9958,25.9088,25.9185,17400.0
2012-06-12 09:50:00,26.84,26.86,26.8,26.84,12900.0,25.9475,25.9668,25.9088,25.9475,12900.0
2012-06-12 10:00:00,26.88,26.92,26.77,26.77,11100.0,25.9862,26.0248,25.8798,25.8798,11100.0
2012-06-12 10:10:00,26.76,26.76,26.73,26.73,3000.0,25.8702,25.8702,25.8412,25.8412,3000.0
2012-06-12 10:20:00,26.66,26.74,26.66,26.74,4500.0,25.7735,25.8508,25.7735,25.8508,4500.0
2012-06-12 10:30:00,26.71,26.71,26.61,26.61,28800.0,25.8218,25.8218,25.7252,25.7252,28800.0
2012-06-12 10:40:00,26.67,26.75,26.65,26.75,3300.0,25.7832,25.8605,25.7638,25.8605,3300.0
2012-06-12 10:50:00,26.77,26.77,26.71,26.72,8100.0,25.8798,25.8798,25.8218,25.8315,8100.0
2012-06-12 11:00:00,26.74,26.85,26.74,26.85,3600.0,25.8508,25.9572,25.8508,25.9572,3600.0
2012-06-12 11:10:00,26.85,26.91,26.84,26.84,3000.0,25.9572,26.0152,25.9475,25.9475,3000.0
2012-06-12 11:20:00,26.84,26.89,26.84,26.89,1800.0,25.9475,25.9958,25.9475,25.9958,1800.0
2012-06-12 11:30:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-06-12 11:40:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-06-12 11:50:00,26.94,26.94,26.88,26.88,10500.0,26.0442,26.0442,25.9862,25.9862,10500.0
2012-06-12 12:00:00,26.9,26.96,26.89,26.89,24600.0,26.0055,26.0635,25.9958,25.9958,24600.0
2012-06-12 12:10:00,26.88,26.88,26.83,26.85,10500.0,25.9862,25.9862,25.9378,25.9572,10500.0
2012-06-12 12:20:00,26.86,26.88,26.85,26.85,1800.0,25.9668,25.9862,25.9572,25.9572,1800.0
2012-06-12 12:30:00,26.84,26.84,26.83,26.83,1800.0,25.9475,25.9475,25.9378,25.9378,1800.0
2012-06-12 12:40:00,26.84,26.84,26.82,26.83,1800.0,25.9475,25.9475,25.9282,25.9378,1800.0
2012-06-12 12:50:00,26.83,26.83,26.81,26.83,900.0,25.9378,25.9378,25.9185,25.9378,900.0
2012-06-12 13:00:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-06-12 13:10:00,26.83,26.96,26.83,26.93,6000.0,25.9378,26.0635,25.9378,26.0345,6000.0
2012-06-12 13:20:00,26.97,26.97,26.9,26.91,1500.0,26.0732,26.0732,26.0055,26.0152,1500.0
2012-06-12 13:30:00,26.91,26.98,26.91,26.98,2400.0,26.0152,26.0829,26.0152,26.0829,2400.0
2012-06-12 13:40:00,26.99,26.99,26.94,26.96,5700.0,26.0925,26.0925,26.0442,26.0635,5700.0
2012-06-12 13:50:00,26.96,26.99,26.94,26.94,6900.0,26.0635,26.0925,26.0442,26.0442,6900.0
2012-06-12 14:00:00,26.95,26.99,26.95,26.99,3600.0,26.0538,26.0925,26.0538,26.0925,3600.0
2012-06-12 14:10:00,26.98,27.0,26.96,26.99,5100.0,26.0829,26.1022,26.0635,26.0925,5100.0
2012-06-12 14:20:00,27.0,27.01,26.98,26.99,5100.0,26.1022,26.1119,26.0829,26.0925,5100.0
2012-06-12 14:30:00,27.01,27.07,27.0,27.05,10500.0,26.1119,26.1699,26.1022,26.1505,10500.0
2012-06-12 14:40:00,27.03,27.03,27.0,27.0,99300.0,26.1312,26.1312,26.1022,26.1022,99300.0
2012-06-12 14:50:00,27.0,27.02,26.94,26.97,6300.0,26.1022,26.1215,26.0442,26.0732,6300.0
2012-06-12 15:00:00,26.98,26.99,26.95,26.99,6000.0,26.0829,26.0925,26.0538,26.0925,6000.0
2012-06-12 15:10:00,26.98,27.0,26.95,26.97,5700.0,26.0829,26.1022,26.0538,26.0732,5700.0
2012-06-12 15:20:00,26.97,27.01,26.95,27.01,6600.0,26.0732,26.1119,26.0538,26.1119,6600.0
2012-06-12 15:30:00,27.03,27.03,26.97,27.02,17100.0,26.1312,26.1312,26.0732,26.1215,17100.0
2012-06-12 15:40:00,27.02,27.1,27.02,27.04,27600.0,26.1215,26.1989,26.1215,26.1409,27600.0
2012-06-12 15:50:00,27.04,27.08,27.03,27.07,138900.0,26.1409,26.1795,26.1312,26.1699,138900.0
2012-06-13 09:30:00,27.04,27.15,27.01,27.13,65400.0,26.1409,26.2472,26.1119,26.2279,65400.0
2012-06-13 09:40:00,27.12,27.22,27.11,27.17,31200.0,26.2182,26.3149,26.2085,26.2665,31200.0
2012-06-13 09:50:00,27.13,27.13,26.95,26.97,23100.0,26.2279,26.2279,26.0538,26.0732,23100.0
2012-06-13 10:00:00,26.99,27.12,26.95,27.08,32100.0,26.0925,26.2182,26.0538,26.1795,32100.0
2012-06-13 10:10:00,27.12,27.14,27.07,27.08,11700.0,26.2182,26.2375,26.1699,26.1795,11700.0
2012-06-13 10:20:00,27.09,27.13,27.02,27.13,25200.0,26.1892,26.2279,26.1215,26.2279,25200.0
2012-06-13 10:30:00,27.14,27.29,27.13,27.28,96000.0,26.2375,26.3825,26.2279,26.3729,96000.0
2012-06-13 10:40:00,27.28,27.33,27.28,27.29,57900.0,26.3729,26.4212,26.3729,26.3825,57900.0
2012-06-13 10:50:00,27.32,27.32,27.29,27.31,13800.0,26.4115,26.4115,26.3825,26.4019,13800.0
2012-06-13 11:00:00,27.3,27.3,27.18,27.18,13500.0,26.3922,26.3922,26.2762,26.2762,13500.0
2012-06-13 11:10:00,27.17,27.22,27.17,27.22,12900.0,26.2665,26.3149,26.2665,26.3149,12900.0
2012-06-13 11:20:00,27.26,27.27,27.22,27.22,6300.0,26.3535,26.3632,26.3149,26.3149,6300.0
2012-06-13 11:30:00,27.21,27.29,27.21,27.23,20100.0,26.3052,26.3825,26.3052,26.3245,20100.0
2012-06-13 11:40:00,27.23,27.24,27.19,27.19,9600.0,26.3245,26.3342,26.2859,26.2859,9600.0
2012-06-13 11:50:00,27.2,27.21,27.14,27.18,14100.0,26.2955,26.3052,26.2375,26.2762,14100.0
2012-06-13 12:00:00,27.18,27.18,27.08,27.08,11700.0,26.2762,26.2762,26.1795,26.1795,11700.0
2012-06-13 12:10:00,27.08,27.13,27.08,27.11,9600.0,26.1795,26.2279,26.1795,26.2085,9600.0
2012-06-13 12:20:00,27.14,27.14,27.12,27.13,21600.0,26.2375,26.2375,26.2182,26.2279,21600.0
2012-06-13 12:30:00,27.15,27.18,27.15,27.18,8700.0,26.2472,26.2762,26.2472,26.2762,8700.0
2012-06-13 12:40:00,27.22,27.23,27.17,27.17,9300.0,26.3149,26.3245,26.2665,26.2665,9300.0
2012-06-13 12:50:00,27.18,27.18,27.16,27.18,3300.0,26.2762,26.2762,26.2569,26.2762,3300.0
2012-06-13 13:00:00,27.17,27.18,27.16,27.18,13500.0,26.2665,26.2762,26.2569,26.2762,13500.0
2012-06-13 13:10:00,27.19,27.19,27.15,27.18,6900.0,26.2859,26.2859,26.2472,26.2762,6900.0
2012-06-13 13:20:00,27.16,27.19,27.13,27.19,16200.0,26.2569,26.2859,26.2279,26.2859,16200.0
2012-06-13 13:30:00,27.19,27.21,27.19,27.21,4800.0,26.2859,26.3052,26.2859,26.3052,4800.0
2012-06-13 13:40:00,27.2,27.2,27.08,27.1,8100.0,26.2955,26.2955,26.1795,26.1989,8100.0
2012-06-13 13:50:00,27.12,27.14,27.05,27.05,15600.0,26.2182,26.2375,26.1505,26.1505,15600.0
2012-06-13 14:00:00,27.05,27.09,27.05,27.08,11700.0,26.1505,26.1892,26.1505,26.1795,11700.0
2012-06-13 14:10:00,27.09,27.09,27.02,27.05,40800.0,26.1892,26.1892,26.1215,26.1505,40800.0
2012-06-13 14:20:00,27.04,27.07,27.04,27.07,10800.0,26.1409,26.1699,26.1409,26.1699,10800.0
2012-06-13 14:30:00,27.08,27.08,27.04,27.05,6300.0,26.1795,26.1795,26.1409,26.1505,6300.0
2012-06-13 14:40:00,27.05,27.06,26.98,27.05,14400.0,26.1505,26.1602,26.0829,26.1505,14400.0
2012-06-13 14:50:00,27.04,27.05,27.0,27.01,7500.0,26.1409,26.1505,26.1022,26.1119,7500.0
2012-06-13 15:00:00,27.01,27.01,26.95,26.99,16200.0,26.1119,26.1119,26.0538,26.0925,16200.0
2012-06-13 15:10:00,26.98,26.98,26.84,26.84,10200.0,26.0829,26.0829,25.9475,25.9475,10200.0
2012-06-13 15:20:00,26.86,26.89,26.83,26.85,12900.0,25.9668,25.9958,25.9378,25.9572,12900.0
2012-06-13 15:30:00,26.85,26.94,26.85,26.93,20400.0,25.9572,26.0442,25.9572,26.0345,20400.0
2012-06-13 15:40:00,26.91,26.91,26.82,26.82,15300.0,26.0152,26.0152,25.9282,25.9282,15300.0
2012-06-13 15:50:00,26.82,26.92,26.82,26.9,19200.0,25.9282,26.0248,25.9282,26.0055,19200.0
2012-06-14 09:30:00,26.98,27.0,26.9,26.9,3900.0,26.0829,26.1022,26.0055,26.0055,3900.0
2012-06-14 09:40:00,26.89,26.99,26.86,26.99,37800.0,25.9958,26.0925,25.9668,26.0925,37800.0
2012-06-14 09:50:00,27.03,27.18,27.01,27.18,7800.0,26.1312,26.2762,26.1119,26.2762,7800.0
2012-06-14 10:00:00,27.17,27.23,27.16,27.19,5400.0,26.2665,26.3245,26.2569,26.2859,5400.0
2012-06-14 10:10:00,27.17,27.17,27.12,27.16,5700.0,26.2665,26.2665,26.2182,26.2569,5700.0
2012-06-14 10:20:00,27.13,27.17,27.13,27.17,3000.0,26.2279,26.2665,26.2279,26.2665,3000.0
2012-06-14 10:30:00,27.21,27.21,27.14,27.18,4200.0,26.3052,26.3052,26.2375,26.2762,4200.0
2012-06-14 10:40:00,27.21,27.21,27.1,27.17,59400.0,26.3052,26.3052,26.1989,26.2665,59400.0
2012-06-14 10:50:00,27.19,27.23,27.19,27.23,1200.0,26.2859,26.3245,26.2859,26.3245,1200.0
2012-06-14 11:00:00,27.21,27.21,27.21,27.21,300.0,26.3052,26.3052,26.3052,26.3052,300.0
2012-06-14 11:10:00,27.23,27.28,27.21,27.28,7500.0,26.3245,26.3729,26.3052,26.3729,7500.0
2012-06-14 11:20:00,27.28,27.3,27.28,27.3,1200.0,26.3729,26.3922,26.3729,26.3922,1200.0
2012-06-14 11:30:00,27.32,27.33,27.32,27.33,2400.0,26.4115,26.4212,26.4115,26.4212,2400.0
2012-06-14 11:40:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-06-14 11:50:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-06-14 12:00:00,27.33,27.33,27.32,27.32,5400.0,26.4212,26.4212,26.4115,26.4115,5400.0
2012-06-14 12:10:00,27.32,27.34,27.31,27.34,1800.0,26.4115,26.4309,26.4019,26.4309,1800.0
2012-06-14 12:20:00,27.35,27.35,27.34,27.34,2100.0,26.4405,26.4405,26.4309,26.4309,2100.0
2012-06-14 12:30:00,27.34,27.38,27.33,27.38,4500.0,26.4309,26.4695,26.4212,26.4695,4500.0
2012-06-14 12:40:00,27.4,27.47,27.4,27.47,4200.0,26.4889,26.5566,26.4889,26.5566,4200.0
2012-06-14 12:50:00,27.47,27.47,27.46,27.46,1500.0,26.5566,26.5566,26.5469,26.5469,1500.0
2012-06-14 13:00:00,27.42,27.42,27.42,27.42,1200.0,26.5082,26.5082,26.5082,26.5082,1200.0
2012-06-14 13:10:00,27.38,27.39,27.38,27.38,900.0,26.4695,26.4792,26.4695,26.4695,900.0
2012-06-14 13:20:00,27.34,27.35,27.34,27.35,600.0,26.4309,26.4405,26.4309,26.4405,600.0
2012-06-14 13:30:00,27.34,27.4,27.34,27.39,6300.0,26.4309,26.4889,26.4309,26.4792,6300.0
2012-06-14 13:40:00,27.38,27.38,27.36,27.36,3300.0,26.4695,26.4695,26.4502,26.4502,3300.0
2012-06-14 13:50:00,27.34,27.36,27.34,27.34,5100.0,26.4309,26.4502,26.4309,26.4309,5100.0
2012-06-14 14:00:00,27.34,27.36,27.34,27.35,2400.0,26.4309,26.4502,26.4309,26.4405,2400.0
2012-06-14 14:10:00,27.34,27.36,27.34,27.36,900.0,26.4309,26.4502,26.4309,26.4502,900.0
2012-06-14 14:20:00,27.31,27.31,27.28,27.3,2400.0,26.4019,26.4019,26.3729,26.3922,2400.0
2012-06-14 14:30:00,27.29,27.31,27.28,27.31,4800.0,26.3825,26.4019,26.3729,26.4019,4800.0
2012-06-14 14:40:00,27.31,27.31,27.3,27.31,2100.0,26.4019,26.4019,26.3922,26.4019,2100.0
2012-06-14 14:50:00,27.27,27.27,27.22,27.22,2100.0,26.3632,26.3632,26.3149,26.3149,2100.0
2012-06-14 15:00:00,27.22,27.54,27.22,27.39,19800.0,26.3149,26.6242,26.3149,26.4792,19800.0
2012-06-14 15:10:00,27.4,27.45,27.32,27.32,22500.0,26.4889,26.5372,26.4115,26.4115,22500.0
2012-06-14 15:20:00,27.3,27.36,27.23,27.33,30600.0,26.3922,26.4502,26.3245,26.4212,30600.0
2012-06-14 15:30:00,27.32,27.51,27.32,27.49,21600.0,26.4115,26.5952,26.4115,26.5759,21600.0
2012-06-14 15:40:00,27.51,27.57,27.48,27.54,257700.0,26.5952,26.6532,26.5662,26.6242,257700.0
2012-06-14 15:50:00,27.56,27.56,27.5,27.53,91200.0,26.6436,26.6436,26.5856,26.6146,91200.0
2012-06-15 09:30:00,27.55,27.68,27.47,27.47,21000.0,26.6339,26.7596,26.5566,26.5566,21000.0
2012-06-15 09:40:00,27.45,27.46,27.45,27.46,2100.0,26.5372,26.5469,26.5372,26.5469,2100.0
2012-06-15 09:50:00,27.45,27.51,27.43,27.51,7500.0,26.5372,26.5952,26.5179,26.5952,7500.0
2012-06-15 10:00:00,27.52,27.57,27.52,27.57,3000.0,26.6049,26.6532,26.6049,26.6532,3000.0
2012-06-15 10:10:00,27.58,27.62,27.58,27.62,18600.0,26.6629,26.7016,26.6629,26.7016,18600.0
2012-06-15 10:20:00,27.63,27.67,27.59,27.67,14100.0,26.7112,26.7499,26.6726,26.7499,14100.0
2012-06-15 10:30:00,27.66,27.69,27.63,27.65,4800.0,26.7402,26.7692,26.7112,26.7306,4800.0
2012-06-15 10:40:00,27.68,27.75,27.65,27.75,35100.0,26.7596,26.8272,26.7306,26.8272,35100.0
2012-06-15 10:50:00,27.73,27.76,27.71,27.74,43200.0,26.8079,26.8369,26.7886,26.8176,43200.0
2012-06-15 11:00:00,27.75,27.76,27.71,27.73,11400.0,26.8272,26.8369,26.7886,26.8079,11400.0
2012-06-15 11:10:00,27.76,27.77,27.72,27.72,15900.0,26.8369,26.8466,26.7982,26.7982,15900.0
2012-06-15 11:20:00,27.71,27.73,27.7,27.72,37800.0,26.7886,26.8079,26.7789,26.7982,37800.0
2012-06-15 11:30:00,27.71,27.73,27.7,27.71,7800.0,26.7886,26.8079,26.7789,26.7886,7800.0
2012-06-15 11:40:00,27.72,27.72,27.66,27.66,9300.0,26.7982,26.7982,26.7402,26.7402,9300.0
2012-06-15 11:50:00,27.67,27.69,27.65,27.65,3600.0,26.7499,26.7692,26.7306,26.7306,3600.0
2012-06-15 12:00:00,27.66,27.67,27.65,27.65,3600.0,26.7402,26.7499,26.7306,26.7306,3600.0
2012-06-15 12:10:00,27.65,27.65,27.65,27.65,600.0,26.7306,26.7306,26.7306,26.7306,600.0
2012-06-15 12:20:00,27.66,27.68,27.65,27.68,2400.0,26.7402,26.7596,26.7306,26.7596,2400.0
2012-06-15 12:30:00,27.68,27.68,27.63,27.64,10800.0,26.7596,26.7596,26.7112,26.7209,10800.0
2012-06-15 12:40:00,27.64,27.66,27.64,27.64,3000.0,26.7209,26.7402,26.7209,26.7209,3000.0
2012-06-15 12:50:00,27.64,27.65,27.63,27.65,1500.0,26.7209,26.7306,26.7112,26.7306,1500.0
2012-06-15 13:00:00,27.67,27.7,27.66,27.69,9000.0,26.7499,26.7789,26.7402,26.7692,9000.0
2012-06-15 13:10:00,27.69,27.7,27.68,27.68,2400.0,26.7692,26.7789,26.7596,26.7596,2400.0
2012-06-15 13:20:00,27.67,27.67,27.65,27.65,2400.0,26.7499,26.7499,26.7306,26.7306,2400.0
2012-06-15 13:30:00,27.67,27.69,27.66,27.67,2400.0,26.7499,26.7692,26.7402,26.7499,2400.0
2012-06-15 13:40:00,27.66,27.69,27.66,27.68,2400.0,26.7402,26.7692,26.7402,26.7596,2400.0
2012-06-15 13:50:00,27.67,27.67,27.66,27.66,1200.0,26.7499,26.7499,26.7402,26.7402,1200.0
2012-06-15 14:00:00,27.67,27.69,27.67,27.67,7500.0,26.7499,26.7692,26.7499,26.7499,7500.0
2012-06-15 14:10:00,27.67,27.68,27.67,27.68,900.0,26.7499,26.7596,26.7499,26.7596,900.0
2012-06-15 14:20:00,27.68,27.75,27.68,27.74,24900.0,26.7596,26.8272,26.7596,26.8176,24900.0
2012-06-15 14:30:00,27.72,27.79,27.72,27.79,6300.0,26.7982,26.8659,26.7982,26.8659,6300.0
2012-06-15 14:40:00,27.77,27.83,27.77,27.78,228300.0,26.8466,26.9046,26.8466,26.8562,228300.0
2012-06-15 14:50:00,27.76,27.77,27.74,27.77,1500.0,26.8369,26.8466,26.8176,26.8466,1500.0
2012-06-15 15:00:00,27.74,27.75,27.74,27.74,4500.0,26.8176,26.8272,26.8176,26.8176,4500.0
2012-06-15 15:10:00,27.78,27.78,27.75,27.75,600.0,26.8562,26.8562,26.8272,26.8272,600.0
2012-06-15 15:20:00,27.77,27.81,27.77,27.81,1800.0,26.8466,26.8853,26.8466,26.8853,1800.0
2012-06-15 15:30:00,27.8,27.85,27.8,27.85,77400.0,26.8756,26.9239,26.8756,26.9239,77400.0
2012-06-15 15:40:00,27.85,27.92,27.85,27.92,122100.0,26.9239,26.9916,26.9239,26.9916,122100.0
2012-06-15 15:50:00,27.91,27.91,27.87,27.88,18300.0,26.9819,26.9819,26.9433,26.9529,18300.0
2012-06-18 09:30:00,27.76,27.9,27.7,27.9,19800.0,26.8369,26.9723,26.7789,26.9723,19800.0
2012-06-18 09:40:00,27.9,28.0,27.87,27.97,9300.0,26.9723,27.0689,26.9433,27.0399,9300.0
2012-06-18 09:50:00,27.97,27.99,27.93,27.99,52800.0,27.0399,27.0593,27.0013,27.0593,52800.0
2012-06-18 10:00:00,28.01,28.12,27.99,28.11,17700.0,27.0786,27.1849,27.0593,27.1753,17700.0
2012-06-18 10:10:00,28.09,28.12,28.04,28.12,21000.0,27.1559,27.1849,27.1076,27.1849,21000.0
2012-06-18 10:20:00,28.11,28.2,28.11,28.2,22800.0,27.1753,27.2623,27.1753,27.2623,22800.0
2012-06-18 10:30:00,28.17,28.18,28.07,28.09,9300.0,27.2333,27.2429,27.1366,27.1559,9300.0
2012-06-18 10:40:00,28.1,28.22,28.1,28.21,14100.0,27.1656,27.2816,27.1656,27.272,14100.0
2012-06-18 10:50:00,28.21,28.24,28.13,28.13,18600.0,27.272,27.301,27.1946,27.1946,18600.0
2012-06-18 11:00:00,28.16,28.18,28.12,28.14,40500.0,27.2236,27.2429,27.1849,27.2043,40500.0
2012-06-18 11:10:00,28.12,28.14,28.07,28.08,6900.0,27.1849,27.2043,27.1366,27.1463,6900.0
2012-06-18 11:20:00,28.06,28.1,28.06,28.08,4200.0,27.1269,27.1656,27.1269,27.1463,4200.0
2012-06-18 11:30:00,28.12,28.14,28.07,28.07,9600.0,27.1849,27.2043,27.1366,27.1366,9600.0
2012-06-18 11:40:00,28.06,28.14,28.06,28.09,5700.0,27.1269,27.2043,27.1269,27.1559,5700.0
2012-06-18 11:50:00,28.08,28.13,28.06,28.11,7200.0,27.1463,27.1946,27.1269,27.1753,7200.0
2012-06-18 12:00:00,28.11,28.11,28.06,28.08,6300.0,27.1753,27.1753,27.1269,27.1463,6300.0
2012-06-18 12:10:00,28.08,28.11,28.07,28.11,3600.0,27.1463,27.1753,27.1366,27.1753,3600.0
2012-06-18 12:20:00,28.13,28.13,28.11,28.11,1200.0,27.1946,27.1946,27.1753,27.1753,1200.0
2012-06-18 12:30:00,28.11,28.13,28.08,28.1,4200.0,27.1753,27.1946,27.1463,27.1656,4200.0
2012-06-18 12:40:00,28.09,28.14,28.09,28.14,1800.0,27.1559,27.2043,27.1559,27.2043,1800.0
2012-06-18 12:50:00,28.14,28.18,28.1,28.1,16200.0,27.2043,27.2429,27.1656,27.1656,16200.0
2012-06-18 13:00:00,28.1,28.1,28.06,28.06,6600.0,27.1656,27.1656,27.1269,27.1269,6600.0
2012-06-18 13:10:00,28.07,28.09,28.06,28.09,3000.0,27.1366,27.1559,27.1269,27.1559,3000.0
2012-06-18 13:20:00,28.09,28.14,28.09,28.14,3300.0,27.1559,27.2043,27.1559,27.2043,3300.0
2012-06-18 13:30:00,28.13,28.15,28.11,28.12,3600.0,27.1946,27.2139,27.1753,27.1849,3600.0
2012-06-18 13:40:00,28.12,28.14,28.12,28.13,3900.0,27.1849,27.2043,27.1849,27.1946,3900.0
2012-06-18 13:50:00,28.11,28.17,28.11,28.17,2700.0,27.1753,27.2333,27.1753,27.2333,2700.0
2012-06-18 14:00:00,28.17,28.19,28.17,28.18,6000.0,27.2333,27.2526,27.2333,27.2429,6000.0
2012-06-18 14:10:00,28.2,28.24,28.2,28.23,5100.0,27.2623,27.301,27.2623,27.2913,5100.0
2012-06-18 14:20:00,28.21,28.21,28.17,28.2,72600.0,27.272,27.272,27.2333,27.2623,72600.0
2012-06-18 14:30:00,28.2,28.25,28.2,28.24,113400.0,27.2623,27.3106,27.2623,27.301,113400.0
2012-06-18 14:40:00,28.24,28.24,28.16,28.16,65400.0,27.301,27.301,27.2236,27.2236,65400.0
2012-06-18 14:50:00,28.16,28.19,28.16,28.19,8100.0,27.2236,27.2526,27.2236,27.2526,8100.0
2012-06-18 15:00:00,28.2,28.22,28.19,28.19,2700.0,27.2623,27.2816,27.2526,27.2526,2700.0
2012-06-18 15:10:00,28.18,28.18,28.1,28.1,6000.0,27.2429,27.2429,27.1656,27.1656,6000.0
2012-06-18 15:20:00,28.12,28.13,28.08,28.11,5400.0,27.1849,27.1946,27.1463,27.1753,5400.0
2012-06-18 15:30:00,28.14,28.16,28.08,28.11,14100.0,27.2043,27.2236,27.1463,27.1753,14100.0
2012-06-18 15:40:00,28.15,28.16,28.11,28.14,21900.0,27.2139,27.2236,27.1753,27.2043,21900.0
2012-06-18 15:50:00,28.13,28.13,28.08,28.09,32400.0,27.1946,27.1946,27.1463,27.1559,32400.0
2012-06-19 09:30:00,28.3,28.33,28.27,28.32,81600.0,27.359,27.388,27.33,27.3783,81600.0
2012-06-19 09:40:00,28.33,28.35,28.29,28.32,50700.0,27.388,27.4073,27.3493,27.3783,50700.0
2012-06-19 09:50:00,28.37,28.43,28.37,28.39,21600.0,27.4266,27.4846,27.4266,27.446,21600.0
2012-06-19 10:00:00,28.48,28.48,28.42,28.42,8100.0,27.533,27.533,27.475,27.475,8100.0
2012-06-19 10:10:00,28.42,28.5,28.42,28.5,9600.0,27.475,27.5523,27.475,27.5523,9600.0
2012-06-19 10:20:00,28.5,28.59,28.5,28.59,8700.0,27.5523,27.6393,27.5523,27.6393,8700.0
2012-06-19 10:30:00,28.6,28.65,28.59,28.6,46200.0,27.649,27.6973,27.6393,27.649,46200.0
2012-06-19 10:40:00,28.58,28.58,28.52,28.54,21000.0,27.6296,27.6296,27.5716,27.591,21000.0
2012-06-19 10:50:00,28.55,28.59,28.54,28.55,44400.0,27.6006,27.6393,27.591,27.6006,44400.0
2012-06-19 11:00:00,28.56,28.57,28.5,28.5,2700.0,27.6103,27.62,27.5523,27.5523,2700.0
2012-06-19 11:10:00,28.52,28.55,28.51,28.51,27000.0,27.5716,27.6006,27.562,27.562,27000.0
2012-06-19 11:20:00,28.53,28.54,28.5,28.5,16500.0,27.5813,27.591,27.5523,27.5523,16500.0
2012-06-19 11:30:00,28.51,28.54,28.5,28.54,8400.0,27.562,27.591,27.5523,27.591,8400.0
2012-06-19 11:40:00,28.54,28.57,28.53,28.55,14700.0,27.591,27.62,27.5813,27.6006,14700.0
2012-06-19 11:50:00,28.56,28.58,28.54,28.58,6900.0,27.6103,27.6296,27.591,27.6296,6900.0
2012-06-19 12:00:00,28.56,28.57,28.54,28.54,24600.0,27.6103,27.62,27.591,27.591,24600.0
2012-06-19 12:10:00,28.54,28.56,28.53,28.54,13500.0,27.591,27.6103,27.5813,27.591,13500.0
2012-06-19 12:20:00,28.54,28.55,28.53,28.55,40500.0,27.591,27.6006,27.5813,27.6006,40500.0
2012-06-19 12:30:00,28.55,28.55,28.51,28.51,7500.0,27.6006,27.6006,27.562,27.562,7500.0
2012-06-19 12:40:00,28.51,28.53,28.51,28.51,21300.0,27.562,27.5813,27.562,27.562,21300.0
2012-06-19 12:50:00,28.51,28.53,28.49,28.53,18300.0,27.562,27.5813,27.5426,27.5813,18300.0
2012-06-19 13:00:00,28.52,28.52,28.5,28.51,12900.0,27.5716,27.5716,27.5523,27.562,12900.0
2012-06-19 13:10:00,28.52,28.52,28.5,28.5,13800.0,27.5716,27.5716,27.5523,27.5523,13800.0
2012-06-19 13:20:00,28.49,28.58,28.49,28.58,13200.0,27.5426,27.6296,27.5426,27.6296,13200.0
2012-06-19 13:30:00,28.58,28.6,28.56,28.59,7500.0,27.6296,27.649,27.6103,27.6393,7500.0
2012-06-19 13:40:00,28.58,28.58,28.53,28.53,4200.0,27.6296,27.6296,27.5813,27.5813,4200.0
2012-06-19 13:50:00,28.53,28.54,28.51,28.53,15000.0,27.5813,27.591,27.562,27.5813,15000.0
2012-06-19 14:00:00,28.53,28.53,28.48,28.48,10800.0,27.5813,27.5813,27.533,27.533,10800.0
2012-06-19 14:10:00,28.48,28.52,28.48,28.52,12000.0,27.533,27.5716,27.533,27.5716,12000.0
2012-06-19 14:20:00,28.51,28.52,28.44,28.44,15600.0,27.562,27.5716,27.4943,27.4943,15600.0
2012-06-19 14:30:00,28.43,28.45,28.39,28.45,15300.0,27.4846,27.504,27.446,27.504,15300.0
2012-06-19 14:40:00,28.45,28.47,28.36,28.4,23100.0,27.504,27.5233,27.417,27.4556,23100.0
2012-06-19 14:50:00,28.39,28.42,28.37,28.42,8100.0,27.446,27.475,27.4266,27.475,8100.0
2012-06-19 15:00:00,28.43,28.43,28.38,28.43,8100.0,27.4846,27.4846,27.4363,27.4846,8100.0
2012-06-19 15:10:00,28.44,28.5,28.43,28.5,12600.0,27.4943,27.5523,27.4846,27.5523,12600.0
2012-06-19 15:20:00,28.5,28.51,28.44,28.46,169500.0,27.5523,27.562,27.4943,27.5136,169500.0
2012-06-19 15:30:00,28.47,28.51,28.43,28.46,12600.0,27.5233,27.562,27.4846,27.5136,12600.0
2012-06-19 15:40:00,28.44,28.46,28.4,28.4,26400.0,27.4943,27.5136,27.4556,27.4556,26400.0
2012-06-19 15:50:00,28.39,28.43,28.39,28.43,32100.0,27.446,27.4846,27.446,27.4846,32100.0
2012-06-20 09:30:00,28.68,28.68,28.51,28.54,63900.0,27.7263,27.7263,27.562,27.591,63900.0
2012-06-20 09:40:00,28.55,28.58,28.53,28.55,5400.0,27.6006,27.6296,27.5813,27.6006,5400.0
2012-06-20 09:50:00,28.62,28.68,28.61,28.68,3600.0,27.6683,27.7263,27.6586,27.7263,3600.0
2012-06-20 10:00:00,28.66,28.66,28.61,28.63,3300.0,27.707,27.707,27.6586,27.678,3300.0
2012-06-20 10:10:00,28.68,28.7,28.66,28.69,2700.0,27.7263,27.7457,27.707,27.736,2700.0
2012-06-20 10:20:00,28.69,28.69,28.63,28.67,5100.0,27.736,27.736,27.678,27.7167,5100.0
2012-06-20 10:30:00,28.66,28.67,28.6,28.6,16500.0,27.707,27.7167,27.649,27.649,16500.0
2012-06-20 10:40:00,28.6,28.6,28.57,28.6,24000.0,27.649,27.649,27.62,27.649,24000.0
2012-06-20 10:50:00,28.59,28.63,28.59,28.6,3300.0,27.6393,27.678,27.6393,27.649,3300.0
2012-06-20 11:00:00,28.6,28.63,28.6,28.63,3900.0,27.649,27.678,27.649,27.678,3900.0
2012-06-20 11:10:00,28.64,28.65,28.63,28.64,3300.0,27.6877,27.6973,27.678,27.6877,3300.0
2012-06-20 11:20:00,28.64,28.66,28.64,28.66,2100.0,27.6877,27.707,27.6877,27.707,2100.0
2012-06-20 11:30:00,28.66,28.69,28.66,28.68,4800.0,27.707,27.736,27.707,27.7263,4800.0
2012-06-20 11:40:00,28.7,28.72,28.69,28.72,3300.0,27.7457,27.765,27.736,27.765,3300.0
2012-06-20 11:50:00,28.72,28.72,28.68,28.68,1200.0,27.765,27.765,27.7263,27.7263,1200.0
2012-06-20 12:00:00,28.66,28.67,28.61,28.63,9000.0,27.707,27.7167,27.6586,27.678,9000.0
2012-06-20 12:10:00,28.6,28.66,28.59,28.66,4500.0,27.649,27.707,27.6393,27.707,4500.0
2012-06-20 12:20:00,28.66,28.66,28.55,28.58,9600.0,27.707,27.707,27.6006,27.6296,9600.0
2012-06-20 12:30:00,28.64,28.64,28.49,28.53,7200.0,27.6877,27.6877,27.5426,27.5813,7200.0
2012-06-20 12:40:00,28.51,28.67,28.51,28.65,3000.0,27.562,27.7167,27.562,27.6973,3000.0
2012-06-20 12:50:00,28.69,28.75,28.69,28.75,6600.0,27.736,27.794,27.736,27.794,6600.0
2012-06-20 13:00:00,28.74,28.87,28.74,28.86,11100.0,27.7843,27.91,27.7843,27.9003,11100.0
2012-06-20 13:10:00,28.82,28.82,28.74,28.74,9300.0,27.8617,27.8617,27.7843,27.7843,9300.0
2012-06-20 13:20:00,28.75,28.75,28.69,28.69,1800.0,27.794,27.794,27.736,27.736,1800.0
2012-06-20 13:30:00,28.69,28.69,28.6,28.6,4500.0,27.736,27.736,27.649,27.649,4500.0
2012-06-20 13:40:00,28.64,28.67,28.64,28.66,4800.0,27.6877,27.7167,27.6877,27.707,4800.0
2012-06-20 13:50:00,28.71,28.71,28.67,28.7,6600.0,27.7553,27.7553,27.7167,27.7457,6600.0
2012-06-20 14:00:00,28.73,28.74,28.68,28.68,12600.0,27.7747,27.7843,27.7263,27.7263,12600.0
2012-06-20 14:10:00,28.69,28.71,28.61,28.61,7800.0,27.736,27.7553,27.6586,27.6586,7800.0
2012-06-20 14:20:00,28.63,28.63,28.58,28.63,2700.0,27.678,27.678,27.6296,27.678,2700.0
2012-06-20 14:30:00,28.63,28.66,28.62,28.66,4800.0,27.678,27.707,27.6683,27.707,4800.0
2012-06-20 14:40:00,28.6,28.61,28.51,28.52,5700.0,27.649,27.6586,27.562,27.5716,5700.0
2012-06-20 14:50:00,28.54,28.6,28.5,28.6,7500.0,27.591,27.649,27.5523,27.649,7500.0
2012-06-20 15:00:00,28.54,28.58,28.52,28.57,64800.0,27.591,27.6296,27.5716,27.62,64800.0
2012-06-20 15:10:00,28.53,28.62,28.53,28.57,11700.0,27.5813,27.6683,27.5813,27.62,11700.0
2012-06-20 15:20:00,28.56,28.56,28.56,28.56,300.0,27.6103,27.6103,27.6103,27.6103,300.0
2012-06-20 15:30:00,28.68,28.7,28.65,28.66,7200.0,27.7263,27.7457,27.6973,27.707,7200.0
2012-06-20 15:40:00,28.69,28.75,28.67,28.69,18600.0,27.736,27.794,27.7167,27.736,18600.0
2012-06-20 15:50:00,28.69,28.71,28.68,28.69,19500.0,27.736,27.7553,27.7263,27.736,19500.0
2012-06-21 09:30:00,29.0,29.0,28.85,28.86,131400.0,28.0357,28.0357,27.8907,27.9003,131400.0
2012-06-21 09:40:00,28.88,28.9,28.84,28.87,57000.0,27.9197,27.939,27.881,27.91,57000.0
2012-06-21 09:50:00,28.88,28.9,28.85,28.89,10800.0,27.9197,27.939,27.8907,27.9293,10800.0
2012-06-21 10:00:00,28.86,28.86,28.78,28.82,12900.0,27.9003,27.9003,27.823,27.8617,12900.0
2012-06-21 10:10:00,28.83,28.97,28.83,28.96,21600.0,27.8713,28.0067,27.8713,27.997,21600.0
2012-06-21 10:20:00,28.98,28.99,28.96,28.97,60300.0,28.0163,28.026,27.997,28.0067,60300.0
2012-06-21 10:30:00,28.97,29.07,28.96,29.03,19800.0,28.0067,28.1034,27.997,28.0647,19800.0
2012-06-21 10:40:00,29.03,29.12,29.03,29.08,10200.0,28.0647,28.1517,28.0647,28.113,10200.0
2012-06-21 10:50:00,29.08,29.13,29.08,29.1,4500.0,28.113,28.1614,28.113,28.1324,4500.0
2012-06-21 11:00:00,29.07,29.07,28.91,28.91,18000.0,28.1034,28.1034,27.9487,27.9487,18000.0
2012-06-21 11:10:00,28.91,28.96,28.9,28.96,16500.0,27.9487,27.997,27.939,27.997,16500.0
2012-06-21 11:20:00,28.93,28.96,28.88,28.94,32100.0,27.968,27.997,27.9197,27.9777,32100.0
2012-06-21 11:30:00,28.91,28.93,28.86,28.87,18300.0,27.9487,27.968,27.9003,27.91,18300.0
2012-06-21 11:40:00,28.85,28.96,28.85,28.96,4800.0,27.8907,27.997,27.8907,27.997,4800.0
2012-06-21 11:50:00,28.96,29.04,28.96,29.04,14100.0,27.997,28.0744,27.997,28.0744,14100.0
2012-06-21 12:00:00,29.06,29.06,29.0,29.04,7500.0,28.0937,28.0937,28.0357,28.0744,7500.0
2012-06-21 12:10:00,29.02,29.06,29.0,29.02,7200.0,28.055,28.0937,28.0357,28.055,7200.0
2012-06-21 12:20:00,29.02,29.02,28.84,28.84,11400.0,28.055,28.055,27.881,27.881,11400.0
2012-06-21 12:30:00,28.83,28.84,28.82,28.84,10200.0,27.8713,27.881,27.8617,27.881,10200.0
2012-06-21 12:40:00,28.84,28.88,28.83,28.85,5700.0,27.881,27.9197,27.8713,27.8907,5700.0
2012-06-21 12:50:00,28.87,28.9,28.87,28.9,1200.0,27.91,27.939,27.91,27.939,1200.0
2012-06-21 13:00:00,28.85,28.93,28.85,28.92,31800.0,27.8907,27.968,27.8907,27.9583,31800.0
2012-06-21 13:10:00,28.92,28.92,28.8,28.8,20700.0,27.9583,27.9583,27.8423,27.8423,20700.0
2012-06-21 13:20:00,28.8,28.83,28.76,28.76,13500.0,27.8423,27.8713,27.8037,27.8037,13500.0
2012-06-21 13:30:00,28.8,28.81,28.79,28.8,6900.0,27.8423,27.852,27.8327,27.8423,6900.0
2012-06-21 13:40:00,28.76,28.79,28.73,28.74,22800.0,27.8037,27.8327,27.7747,27.7843,22800.0
2012-06-21 13:50:00,28.75,28.79,28.74,28.78,21600.0,27.794,27.8327,27.7843,27.823,21600.0
2012-06-21 14:00:00,28.77,28.78,28.75,28.75,42300.0,27.8133,27.823,27.794,27.794,42300.0
2012-06-21 14:10:00,28.73,28.76,28.72,28.73,29700.0,27.7747,27.8037,27.765,27.7747,29700.0
2012-06-21 14:20:00,28.72,28.75,28.69,28.74,34800.0,27.765,27.794,27.736,27.7843,34800.0
2012-06-21 14:30:00,28.76,28.78,28.76,28.76,22200.0,27.8037,27.823,27.8037,27.8037,22200.0
2012-06-21 14:40:00,28.78,28.8,28.75,28.76,10500.0,27.823,27.8423,27.794,27.8037,10500.0
2012-06-21 14:50:00,28.77,28.77,28.71,28.74,17100.0,27.8133,27.8133,27.7553,27.7843,17100.0
2012-06-21 15:00:00,28.75,28.75,28.68,28.69,21000.0,27.794,27.794,27.7263,27.736,21000.0
2012-06-21 15:10:00,28.69,28.7,28.66,28.66,16200.0,27.736,27.7457,27.707,27.707,16200.0
2012-06-21 15:20:00,28.65,28.68,28.62,28.68,12900.0,27.6973,27.7263,27.6683,27.7263,12900.0
2012-06-21 15:30:00,28.65,28.69,28.61,28.69,14100.0,27.6973,27.736,27.6586,27.736,14100.0
2012-06-21 15:40:00,28.65,28.68,28.64,28.66,20100.0,27.6973,27.7263,27.6877,27.707,20100.0
2012-06-21 15:50:00,28.68,28.75,28.68,28.75,62100.0,27.7263,27.794,27.7263,27.794,62100.0
2012-06-22 09:30:00,28.9,28.94,28.5,28.57,54900.0,27.939,27.9777,27.5523,27.62,54900.0
2012-06-22 09:40:00,28.65,28.65,28.47,28.61,22500.0,27.6973,27.6973,27.5233,27.6586,22500.0
2012-06-22 09:50:00,28.65,28.72,28.65,28.72,9600.0,27.6973,27.765,27.6973,27.765,9600.0
2012-06-22 10:00:00,28.79,28.89,28.71,28.72,37200.0,27.8327,27.9293,27.7553,27.765,37200.0
2012-06-22 10:10:00,28.72,28.81,28.72,28.76,6300.0,27.765,27.852,27.765,27.8037,6300.0
2012-06-22 10:20:00,28.74,28.74,28.71,28.72,6600.0,27.7843,27.7843,27.7553,27.765,6600.0
2012-06-22 10:30:00,28.72,28.72,28.69,28.69,5100.0,27.765,27.765,27.736,27.736,5100.0
2012-06-22 10:40:00,28.68,28.7,28.67,28.7,3300.0,27.7263,27.7457,27.7167,27.7457,3300.0
2012-06-22 10:50:00,28.74,28.83,28.74,28.83,10200.0,27.7843,27.8713,27.7843,27.8713,10200.0
2012-06-22 11:00:00,28.83,28.91,28.82,28.82,41100.0,27.8713,27.9487,27.8617,27.8617,41100.0
2012-06-22 11:10:00,28.83,28.87,28.83,28.87,9000.0,27.8713,27.91,27.8713,27.91,9000.0
2012-06-22 11:20:00,28.92,28.94,28.92,28.93,9900.0,27.9583,27.9777,27.9583,27.968,9900.0
2012-06-22 11:30:00,28.93,28.96,28.92,28.93,15300.0,27.968,27.997,27.9583,27.968,15300.0
2012-06-22 11:40:00,28.92,28.92,28.89,28.91,6000.0,27.9583,27.9583,27.9293,27.9487,6000.0
2012-06-22 11:50:00,28.92,28.92,28.92,28.92,2100.0,27.9583,27.9583,27.9583,27.9583,2100.0
2012-06-22 12:00:00,28.95,28.95,28.94,28.95,3300.0,27.9873,27.9873,27.9777,27.9873,3300.0
2012-06-22 12:10:00,28.96,29.0,28.96,28.96,6900.0,27.997,28.0357,27.997,27.997,6900.0
2012-06-22 12:20:00,28.96,28.99,28.94,28.97,2700.0,27.997,28.026,27.9777,28.0067,2700.0
2012-06-22 12:30:00,28.97,29.01,28.97,29.01,2400.0,28.0067,28.0453,28.0067,28.0453,2400.0
2012-06-22 12:40:00,29.02,29.12,29.02,29.09,4500.0,28.055,28.1517,28.055,28.1227,4500.0
2012-06-22 12:50:00,29.07,29.09,29.05,29.05,6000.0,28.1034,28.1227,28.084,28.084,6000.0
2012-06-22 13:00:00,29.06,29.06,29.04,29.04,10800.0,28.0937,28.0937,28.0744,28.0744,10800.0
2012-06-22 13:10:00,29.02,29.03,29.02,29.03,1500.0,28.055,28.0647,28.055,28.0647,1500.0
2012-06-22 13:20:00,29.03,29.05,29.03,29.05,2700.0,28.0647,28.084,28.0647,28.084,2700.0
2012-06-22 13:30:00,29.03,29.05,29.03,29.05,600.0,28.0647,28.084,28.0647,28.084,600.0
2012-06-22 13:40:00,29.07,29.08,29.06,29.08,8100.0,28.1034,28.113,28.0937,28.113,8100.0
2012-06-22 13:50:00,29.09,29.09,29.06,29.06,3600.0,28.1227,28.1227,28.0937,28.0937,3600.0
2012-06-22 14:00:00,29.1,29.1,29.08,29.08,5100.0,28.1324,28.1324,28.113,28.113,5100.0
2012-06-22 14:10:00,29.08,29.08,29.04,29.04,2400.0,28.113,28.113,28.0744,28.0744,2400.0
2012-06-22 14:20:00,29.06,29.08,29.06,29.08,4800.0,28.0937,28.113,28.0937,28.113,4800.0
2012-06-22 14:30:00,29.07,29.12,29.07,29.12,7800.0,28.1034,28.1517,28.1034,28.1517,7800.0
2012-06-22 14:40:00,29.12,29.16,29.12,29.16,9300.0,28.1517,28.1904,28.1517,28.1904,9300.0
2012-06-22 14:50:00,29.17,29.17,29.14,29.17,16800.0,28.2,28.2,28.171,28.2,16800.0
2012-06-22 15:00:00,29.17,29.17,29.09,29.09,12300.0,28.2,28.2,28.1227,28.1227,12300.0
2012-06-22 15:10:00,29.12,29.16,29.08,29.08,12600.0,28.1517,28.1904,28.113,28.113,12600.0
2012-06-22 15:20:00,29.08,29.11,29.08,29.11,16500.0,28.113,28.142,28.113,28.142,16500.0
2012-06-22 15:30:00,29.11,29.13,29.07,29.09,25800.0,28.142,28.1614,28.1034,28.1227,25800.0
2012-06-22 15:40:00,29.07,29.15,29.07,29.14,164700.0,28.1034,28.1807,28.1034,28.171,164700.0
2012-06-22 15:50:00,29.14,29.23,29.14,29.17,66000.0,28.171,28.258,28.171,28.2,66000.0
2012-06-25 09:30:00,28.75,28.75,28.64,28.74,109200.0,27.794,27.794,27.6877,27.7843,109200.0
2012-06-25 09:40:00,28.73,28.85,28.72,28.85,27300.0,27.7747,27.8907,27.765,27.8907,27300.0
2012-06-25 09:50:00,28.83,28.84,28.79,28.84,57900.0,27.8713,27.881,27.8327,27.881,57900.0
2012-06-25 10:00:00,28.88,28.9,28.83,28.83,13800.0,27.9197,27.939,27.8713,27.8713,13800.0
2012-06-25 10:10:00,28.82,28.83,28.75,28.76,13200.0,27.8617,27.8713,27.794,27.8037,13200.0
2012-06-25 10:20:00,28.78,28.78,28.68,28.68,6300.0,27.823,27.823,27.7263,27.7263,6300.0
2012-06-25 10:30:00,28.67,28.69,28.67,28.68,8100.0,27.7167,27.736,27.7167,27.7263,8100.0
2012-06-25 10:40:00,28.67,28.71,28.65,28.7,4200.0,27.7167,27.7553,27.6973,27.7457,4200.0
2012-06-25 10:50:00,28.7,28.71,28.68,28.69,9000.0,27.7457,27.7553,27.7263,27.736,9000.0
2012-06-25 11:00:00,28.7,28.71,28.67,28.68,7200.0,27.7457,27.7553,27.7167,27.7263,7200.0
2012-06-25 11:10:00,28.69,28.69,28.64,28.65,6000.0,27.736,27.736,27.6877,27.6973,6000.0
2012-06-25 11:20:00,28.66,28.7,28.66,28.68,4500.0,27.707,27.7457,27.707,27.7263,4500.0
2012-06-25 11:30:00,28.66,28.66,28.58,28.61,33300.0,27.707,27.707,27.6296,27.6586,33300.0
2012-06-25 11:40:00,28.61,28.75,28.61,28.75,3600.0,27.6586,27.794,27.6586,27.794,3600.0
2012-06-25 11:50:00,28.75,28.77,28.73,28.75,5400.0,27.794,27.8133,27.7747,27.794,5400.0
2012-06-25 12:00:00,28.72,28.78,28.72,28.78,12900.0,27.765,27.823,27.765,27.823,12900.0
2012-06-25 12:10:00,28.76,28.83,28.76,28.83,2400.0,27.8037,27.8713,27.8037,27.8713,2400.0
2012-06-25 12:20:00,28.84,28.84,28.79,28.81,4800.0,27.881,27.881,27.8327,27.852,4800.0
2012-06-25 12:30:00,28.79,28.83,28.79,28.8,3300.0,27.8327,27.8713,27.8327,27.8423,3300.0
2012-06-25 12:40:00,28.81,28.85,28.81,28.82,2400.0,27.852,27.8907,27.852,27.8617,2400.0
2012-06-25 12:50:00,28.84,28.84,28.79,28.79,5100.0,27.881,27.881,27.8327,27.8327,5100.0
2012-06-25 13:00:00,28.76,28.77,28.73,28.73,4200.0,27.8037,27.8133,27.7747,27.7747,4200.0
2012-06-25 13:10:00,28.73,28.75,28.72,28.75,8700.0,27.7747,27.794,27.765,27.794,8700.0
2012-06-25 13:20:00,28.76,28.79,28.76,28.79,5400.0,27.8037,27.8327,27.8037,27.8327,5400.0
2012-06-25 13:30:00,28.77,28.84,28.77,28.84,7200.0,27.8133,27.881,27.8133,27.881,7200.0
2012-06-25 13:40:00,28.82,28.82,28.8,28.8,7500.0,27.8617,27.8617,27.8423,27.8423,7500.0
2012-06-25 13:50:00,28.8,28.83,28.79,28.83,5700.0,27.8423,27.8713,27.8327,27.8713,5700.0
2012-06-25 14:00:00,28.82,28.84,28.77,28.78,5400.0,27.8617,27.881,27.8133,27.823,5400.0
2012-06-25 14:10:00,28.8,28.82,28.79,28.81,6000.0,27.8423,27.8617,27.8327,27.852,6000.0
2012-06-25 14:20:00,28.79,28.81,28.75,28.75,28200.0,27.8327,27.852,27.794,27.794,28200.0
2012-06-25 14:30:00,28.73,28.77,28.72,28.77,3900.0,27.7747,27.8133,27.765,27.8133,3900.0
2012-06-25 14:40:00,28.75,28.75,28.68,28.68,3300.0,27.794,27.794,27.7263,27.7263,3300.0
2012-06-25 14:50:00,28.67,28.71,28.66,28.69,6300.0,27.7167,27.7553,27.707,27.736,6300.0
2012-06-25 15:00:00,28.69,28.76,28.68,28.73,14100.0,27.736,27.8037,27.7263,27.7747,14100.0
2012-06-25 15:10:00,28.75,28.77,28.7,28.73,18600.0,27.794,27.8133,27.7457,27.7747,18600.0
2012-06-25 15:20:00,28.75,28.81,28.74,28.78,6300.0,27.794,27.852,27.7843,27.823,6300.0
2012-06-25 15:30:00,28.78,28.82,28.77,28.8,5400.0,27.823,27.8617,27.8133,27.8423,5400.0
2012-06-25 15:40:00,28.8,28.82,28.77,28.8,6000.0,27.8423,27.8617,27.8133,27.8423,6000.0
2012-06-25 15:50:00,28.79,28.79,28.73,28.75,17700.0,27.8327,27.8327,27.7747,27.794,17700.0
2012-06-26 09:30:00,28.85,29.01,28.85,28.99,33000.0,27.8907,28.0453,27.8907,28.026,33000.0
2012-06-26 09:40:00,28.98,29.04,28.95,28.97,20100.0,28.0163,28.0744,27.9873,28.0067,20100.0
2012-06-26 09:50:00,28.93,28.95,28.85,28.87,7200.0,27.968,27.9873,27.8907,27.91,7200.0
2012-06-26 10:00:00,28.87,29.0,28.85,28.94,19800.0,27.91,28.0357,27.8907,27.9777,19800.0
2012-06-26 10:10:00,28.92,28.92,28.71,28.72,6000.0,27.9583,27.9583,27.7553,27.765,6000.0
2012-06-26 10:20:00,28.69,28.79,28.66,28.74,17400.0,27.736,27.8327,27.707,27.7843,17400.0
2012-06-26 10:30:00,28.74,28.85,28.73,28.8,7200.0,27.7843,27.8907,27.7747,27.8423,7200.0
2012-06-26 10:40:00,28.82,28.82,28.74,28.78,11100.0,27.8617,27.8617,27.7843,27.823,11100.0
2012-06-26 10:50:00,28.76,28.83,28.72,28.83,10500.0,27.8037,27.8713,27.765,27.8713,10500.0
2012-06-26 11:00:00,28.8,28.9,28.8,28.82,4500.0,27.8423,27.939,27.8423,27.8617,4500.0
2012-06-26 11:10:00,28.81,28.83,28.78,28.82,7800.0,27.852,27.8713,27.823,27.8617,7800.0
2012-06-26 11:20:00,28.81,28.88,28.81,28.85,1800.0,27.852,27.9197,27.852,27.8907,1800.0
2012-06-26 11:30:00,28.84,28.88,28.84,28.84,5700.0,27.881,27.9197,27.881,27.881,5700.0
2012-06-26 11:40:00,28.83,28.83,28.8,28.81,3600.0,27.8713,27.8713,27.8423,27.852,3600.0
2012-06-26 11:50:00,28.84,28.9,28.84,28.85,3300.0,27.881,27.939,27.881,27.8907,3300.0
2012-06-26 12:00:00,28.84,28.87,28.84,28.87,3000.0,27.881,27.91,27.881,27.91,3000.0
2012-06-26 12:10:00,28.88,28.89,28.85,28.85,1200.0,27.9197,27.9293,27.8907,27.8907,1200.0
2012-06-26 12:20:00,28.87,28.88,28.85,28.87,4500.0,27.91,27.9197,27.8907,27.91,4500.0
2012-06-26 12:30:00,28.87,28.92,28.87,28.92,3300.0,27.91,27.9583,27.91,27.9583,3300.0
2012-06-26 12:40:00,28.91,28.95,28.9,28.95,1800.0,27.9487,27.9873,27.939,27.9873,1800.0
2012-06-26 12:50:00,28.92,28.92,28.89,28.89,5100.0,27.9583,27.9583,27.9293,27.9293,5100.0
2012-06-26 13:00:00,28.89,28.89,28.87,28.87,900.0,27.9293,27.9293,27.91,27.91,900.0
2012-06-26 13:10:00,28.89,28.89,28.89,28.89,1500.0,27.9293,27.9293,27.9293,27.9293,1500.0
2012-06-26 13:20:00,28.89,28.9,28.89,28.9,1500.0,27.9293,27.939,27.9293,27.939,1500.0
2012-06-26 13:30:00,28.86,28.87,28.85,28.87,2100.0,27.9003,27.91,27.8907,27.91,2100.0
2012-06-26 13:40:00,28.89,28.89,28.84,28.87,4200.0,27.9293,27.9293,27.881,27.91,4200.0
2012-06-26 13:50:00,28.89,28.92,28.87,28.89,2100.0,27.9293,27.9583,27.91,27.9293,2100.0
2012-06-26 14:00:00,28.89,28.98,28.89,28.98,6300.0,27.9293,28.0163,27.9293,28.0163,6300.0
2012-06-26 14:10:00,29.01,29.01,28.99,29.0,1500.0,28.0453,28.0453,28.026,28.0357,1500.0
2012-06-26 14:20:00,29.05,29.05,29.0,29.0,20400.0,28.084,28.084,28.0357,28.0357,20400.0
2012-06-26 14:30:00,28.96,29.0,28.96,29.0,2700.0,27.997,28.0357,27.997,28.0357,2700.0
2012-06-26 14:40:00,28.97,28.97,28.97,28.97,300.0,28.0067,28.0067,28.0067,28.0067,300.0
2012-06-26 14:50:00,28.94,28.94,28.88,28.9,4200.0,27.9777,27.9777,27.9197,27.939,4200.0
2012-06-26 15:00:00,28.93,28.96,28.93,28.96,3900.0,27.968,27.997,27.968,27.997,3900.0
2012-06-26 15:10:00,28.95,28.97,28.92,28.94,6600.0,27.9873,28.0067,27.9583,27.9777,6600.0
2012-06-26 15:20:00,28.93,28.93,28.9,28.91,2400.0,27.968,27.968,27.939,27.9487,2400.0
2012-06-26 15:30:00,28.9,28.94,28.89,28.94,3000.0,27.939,27.9777,27.9293,27.9777,3000.0
2012-06-26 15:40:00,28.92,28.95,28.92,28.94,10800.0,27.9583,27.9873,27.9583,27.9777,10800.0
2012-06-26 15:50:00,28.94,28.94,28.85,28.85,19500.0,27.9777,27.9777,27.8907,27.8907,19500.0
2012-06-27 09:30:00,29.01,29.04,28.89,29.0,13800.0,28.0453,28.0744,27.9293,28.0357,13800.0
2012-06-27 09:40:00,28.98,28.98,28.88,28.88,9900.0,28.0163,28.0163,27.9197,27.9197,9900.0
2012-06-27 09:50:00,28.87,28.92,28.86,28.91,8100.0,27.91,27.9583,27.9003,27.9487,8100.0
2012-06-27 10:00:00,28.92,29.06,28.91,29.06,15300.0,27.9583,28.0937,27.9487,28.0937,15300.0
2012-06-27 10:10:00,29.05,29.09,29.0,29.0,8100.0,28.084,28.1227,28.0357,28.0357,8100.0
2012-06-27 10:20:00,29.04,29.05,28.97,28.97,4200.0,28.0744,28.084,28.0067,28.0067,4200.0
2012-06-27 10:30:00,28.99,28.99,28.97,28.98,3300.0,28.026,28.026,28.0067,28.0163,3300.0
2012-06-27 10:40:00,28.96,28.96,28.95,28.95,900.0,27.997,27.997,27.9873,27.9873,900.0
2012-06-27 10:50:00,28.95,29.0,28.95,28.99,8700.0,27.9873,28.0357,27.9873,28.026,8700.0
2012-06-27 11:00:00,29.01,29.05,29.01,29.04,6000.0,28.0453,28.084,28.0453,28.0744,6000.0
2012-06-27 11:10:00,28.99,28.99,28.99,28.99,900.0,28.026,28.026,28.026,28.026,900.0
2012-06-27 11:20:00,29.05,29.05,29.03,29.05,900.0,28.084,28.084,28.0647,28.084,900.0
2012-06-27 11:30:00,29.07,29.13,29.07,29.13,1500.0,28.1034,28.1614,28.1034,28.1614,1500.0
2012-06-27 11:40:00,29.17,29.18,29.17,29.17,1200.0,28.2,28.2097,28.2,28.2,1200.0
2012-06-27 11:50:00,29.14,29.17,29.13,29.17,2100.0,28.171,28.2,28.1614,28.2,2100.0
2012-06-27 12:00:00,29.14,29.19,29.14,29.18,2400.0,28.171,28.2194,28.171,28.2097,2400.0
2012-06-27 12:10:00,29.18,29.18,29.14,29.14,1500.0,28.2097,28.2097,28.171,28.171,1500.0
2012-06-27 12:20:00,29.15,29.15,29.13,29.13,3900.0,28.1807,28.1807,28.1614,28.1614,3900.0
2012-06-27 12:30:00,29.15,29.17,29.13,29.17,156600.0,28.1807,28.2,28.1614,28.2,156600.0
2012-06-27 12:40:00,29.21,29.21,29.15,29.15,1500.0,28.2387,28.2387,28.1807,28.1807,1500.0
2012-06-27 12:50:00,29.17,29.75,29.17,29.75,296700.0,28.2,28.7607,28.2,28.7607,296700.0
2012-06-27 13:00:00,29.73,29.77,29.43,29.75,86100.0,28.7414,28.7801,28.4514,28.7607,86100.0
2012-06-27 13:10:00,29.73,29.82,29.52,29.77,43800.0,28.7414,28.8284,28.5384,28.7801,43800.0
2012-06-27 13:20:00,29.77,29.96,29.72,29.91,274500.0,28.7801,28.9638,28.7317,28.9154,274500.0
2012-06-27 13:30:00,29.96,30.0,29.61,29.61,153600.0,28.9638,29.0024,28.6254,28.6254,153600.0
2012-06-27 13:40:00,29.68,29.83,29.55,29.56,178500.0,28.6931,28.8381,28.5674,28.5771,178500.0
2012-06-27 13:50:00,29.58,29.68,29.58,29.6,147600.0,28.5964,28.6931,28.5964,28.6157,147600.0
2012-06-27 14:00:00,29.6,29.6,29.55,29.55,38700.0,28.6157,28.6157,28.5674,28.5674,38700.0
2012-06-27 14:10:00,29.59,29.59,29.56,29.56,3300.0,28.6061,28.6061,28.5771,28.5771,3300.0
2012-06-27 14:20:00,29.56,29.56,29.48,29.51,7200.0,28.5771,28.5771,28.4997,28.5287,7200.0
2012-06-27 14:30:00,29.47,29.48,29.44,29.44,17700.0,28.4901,28.4997,28.461,28.461,17700.0
2012-06-27 14:40:00,29.43,29.51,29.42,29.51,8700.0,28.4514,28.5287,28.4417,28.5287,8700.0
2012-06-27 14:50:00,29.49,29.5,29.46,29.47,20400.0,28.5094,28.5191,28.4804,28.4901,20400.0
2012-06-27 15:00:00,29.48,29.5,29.47,29.5,3000.0,28.4997,28.5191,28.4901,28.5191,3000.0
2012-06-27 15:10:00,29.5,29.56,29.5,29.56,8400.0,28.5191,28.5771,28.5191,28.5771,8400.0
2012-06-27 15:20:00,29.56,29.59,29.55,29.57,3000.0,28.5771,28.6061,28.5674,28.5867,3000.0
2012-06-27 15:30:00,29.57,29.6,29.56,29.6,15900.0,28.5867,28.6157,28.5771,28.6157,15900.0
2012-06-27 15:40:00,29.63,29.65,29.59,29.6,19800.0,28.6447,28.6641,28.6061,28.6157,19800.0
2012-06-27 15:50:00,29.58,29.6,29.55,29.57,33000.0,28.5964,28.6157,28.5674,28.5867,33000.0
2012-06-28 09:30:00,29.25,29.37,29.19,29.3,20400.0,28.2774,28.3934,28.2194,28.3257,20400.0
2012-06-28 09:40:00,29.37,29.47,29.37,29.47,1500.0,28.3934,28.4901,28.3934,28.4901,1500.0
2012-06-28 09:50:00,29.46,29.46,29.36,29.39,3000.0,28.4804,28.4804,28.3837,28.4127,3000.0
2012-06-28 10:00:00,29.33,29.37,29.13,29.16,33300.0,28.3547,28.3934,28.1614,28.1904,33300.0
2012-06-28 10:10:00,29.2,29.34,29.16,29.22,132900.0,28.229,28.3644,28.1904,28.2484,132900.0
2012-06-28 10:20:00,29.23,29.27,29.13,29.13,66000.0,28.258,28.2967,28.1614,28.1614,66000.0
2012-06-28 10:30:00,29.13,29.13,28.87,28.87,13800.0,28.1614,28.1614,27.91,27.91,13800.0
2012-06-28 10:40:00,28.88,28.88,28.67,28.69,257100.0,27.9197,27.9197,27.7167,27.736,257100.0
2012-06-28 10:50:00,28.68,28.7,28.65,28.66,15000.0,27.7263,27.7457,27.6973,27.707,15000.0
2012-06-28 11:00:00,28.67,28.69,28.65,28.69,23400.0,27.7167,27.736,27.6973,27.736,23400.0
2012-06-28 11:10:00,28.69,28.72,28.67,28.7,69900.0,27.736,27.765,27.7167,27.7457,69900.0
2012-06-28 11:20:00,28.72,28.75,28.72,28.75,9900.0,27.765,27.794,27.765,27.794,9900.0
2012-06-28 11:30:00,28.74,28.84,28.74,28.81,4500.0,27.7843,27.881,27.7843,27.852,4500.0
2012-06-28 11:40:00,28.8,28.81,28.79,28.8,19800.0,27.8423,27.852,27.8327,27.8423,19800.0
2012-06-28 11:50:00,28.78,28.79,28.73,28.75,63600.0,27.823,27.8327,27.7747,27.794,63600.0
2012-06-28 12:00:00,28.75,28.81,28.75,28.81,3600.0,27.794,27.852,27.794,27.852,3600.0
2012-06-28 12:10:00,28.81,28.83,28.76,28.76,44700.0,27.852,27.8713,27.8037,27.8037,44700.0
2012-06-28 12:20:00,28.77,28.77,28.76,28.76,2400.0,27.8133,27.8133,27.8037,27.8037,2400.0
2012-06-28 12:30:00,28.77,28.77,28.75,28.76,9300.0,27.8133,27.8133,27.794,27.8037,9300.0
2012-06-28 12:40:00,28.77,28.78,28.75,28.76,51000.0,27.8133,27.823,27.794,27.8037,51000.0
2012-06-28 12:50:00,28.75,28.8,28.75,28.79,12300.0,27.794,27.8423,27.794,27.8327,12300.0
2012-06-28 13:00:00,28.81,28.82,28.77,28.79,18900.0,27.852,27.8617,27.8133,27.8327,18900.0
2012-06-28 13:10:00,28.79,28.79,28.73,28.73,11700.0,27.8327,27.8327,27.7747,27.7747,11700.0
2012-06-28 13:20:00,28.72,28.72,28.7,28.7,9300.0,27.765,27.765,27.7457,27.7457,9300.0
2012-06-28 13:30:00,28.71,28.71,28.62,28.62,79500.0,27.7553,27.7553,27.6683,27.6683,79500.0
2012-06-28 13:40:00,28.62,28.63,28.56,28.56,25500.0,27.6683,27.678,27.6103,27.6103,25500.0
2012-06-28 13:50:00,28.56,28.59,28.55,28.59,6600.0,27.6103,27.6393,27.6006,27.6393,6600.0
2012-06-28 14:00:00,28.62,28.63,28.51,28.51,26400.0,27.6683,27.678,27.562,27.562,26400.0
2012-06-28 14:10:00,28.51,28.54,28.38,28.41,72300.0,27.562,27.591,27.4363,27.4653,72300.0
2012-06-28 14:20:00,28.4,28.4,28.33,28.35,47100.0,27.4556,27.4556,27.388,27.4073,47100.0
2012-06-28 14:30:00,28.34,28.37,28.33,28.33,34800.0,27.3976,27.4266,27.388,27.388,34800.0
2012-06-28 14:40:00,28.33,28.38,28.32,28.33,24600.0,27.388,27.4363,27.3783,27.388,24600.0
2012-06-28 14:50:00,28.33,28.36,28.31,28.31,53400.0,27.388,27.417,27.3686,27.3686,53400.0
2012-06-28 15:00:00,28.31,28.44,28.31,28.43,236700.0,27.3686,27.4943,27.3686,27.4846,236700.0
2012-06-28 15:10:00,28.39,28.41,28.32,28.35,77400.0,27.446,27.4653,27.3783,27.4073,77400.0
2012-06-28 15:20:00,28.36,28.46,28.36,28.44,35700.0,27.417,27.5136,27.417,27.4943,35700.0
2012-06-28 15:30:00,28.47,28.7,28.43,28.68,41400.0,27.5233,27.7457,27.4846,27.7263,41400.0
2012-06-28 15:40:00,28.72,28.72,28.62,28.69,54000.0,27.765,27.765,27.6683,27.736,54000.0
2012-06-28 15:50:00,28.69,28.78,28.69,28.74,54900.0,27.736,27.823,27.736,27.7843,54900.0
2012-06-29 09:30:00,29.51,29.51,29.2,29.24,56700.0,28.5287,28.5287,28.229,28.2677,56700.0
2012-06-29 09:40:00,29.26,29.27,29.17,29.18,50100.0,28.287,28.2967,28.2,28.2097,50100.0
2012-06-29 09:50:00,29.19,29.2,29.1,29.16,18300.0,28.2194,28.229,28.1324,28.1904,18300.0
2012-06-29 10:00:00,29.22,29.4,29.22,29.39,97800.0,28.2484,28.4224,28.2484,28.4127,97800.0
2012-06-29 10:10:00,29.4,29.47,29.4,29.45,7800.0,28.4224,28.4901,28.4224,28.4707,7800.0
2012-06-29 10:20:00,29.47,29.47,29.37,29.37,7500.0,28.4901,28.4901,28.3934,28.3934,7500.0
2012-06-29 10:30:00,29.36,29.37,29.31,29.33,6900.0,28.3837,28.3934,28.3354,28.3547,6900.0
2012-06-29 10:40:00,29.34,29.35,29.3,29.32,5400.0,28.3644,28.374,28.3257,28.345,5400.0
2012-06-29 10:50:00,29.32,29.36,29.31,29.35,24300.0,28.345,28.3837,28.3354,28.374,24300.0
2012-06-29 11:00:00,29.36,29.39,29.35,29.37,7200.0,28.3837,28.4127,28.374,28.3934,7200.0
2012-06-29 11:10:00,29.37,29.42,29.37,29.41,7200.0,28.3934,28.4417,28.3934,28.432,7200.0
2012-06-29 11:20:00,29.41,29.43,29.41,29.42,6600.0,28.432,28.4514,28.432,28.4417,6600.0
2012-06-29 11:30:00,29.44,29.45,29.41,29.42,25200.0,28.461,28.4707,28.432,28.4417,25200.0
2012-06-29 11:40:00,29.42,29.43,29.38,29.41,11100.0,28.4417,28.4514,28.403,28.432,11100.0
2012-06-29 11:50:00,29.4,29.43,29.39,29.42,9600.0,28.4224,28.4514,28.4127,28.4417,9600.0
2012-06-29 12:00:00,29.41,29.44,29.41,29.43,15000.0,28.432,28.461,28.432,28.4514,15000.0
2012-06-29 12:10:00,29.43,29.44,29.41,29.41,9600.0,28.4514,28.461,28.432,28.432,9600.0
2012-06-29 12:20:00,29.41,29.43,29.4,29.41,11400.0,28.432,28.4514,28.4224,28.432,11400.0
2012-06-29 12:30:00,29.41,29.43,29.39,29.4,9900.0,28.432,28.4514,28.4127,28.4224,9900.0
2012-06-29 12:40:00,29.4,29.43,29.4,29.41,11100.0,28.4224,28.4514,28.4224,28.432,11100.0
2012-06-29 12:50:00,29.41,29.47,29.41,29.46,10200.0,28.432,28.4901,28.432,28.4804,10200.0
2012-06-29 13:00:00,29.48,29.48,29.44,29.46,10500.0,28.4997,28.4997,28.461,28.4804,10500.0
2012-06-29 13:10:00,29.46,29.48,29.45,29.45,20400.0,28.4804,28.4997,28.4707,28.4707,20400.0
2012-06-29 13:20:00,29.46,29.47,29.44,29.44,16500.0,28.4804,28.4901,28.461,28.461,16500.0
2012-06-29 13:30:00,29.44,29.45,29.41,29.41,13800.0,28.461,28.4707,28.432,28.432,13800.0
2012-06-29 13:40:00,29.41,29.43,29.4,29.42,14100.0,28.432,28.4514,28.4224,28.4417,14100.0
2012-06-29 13:50:00,29.43,29.46,29.42,29.45,9900.0,28.4514,28.4804,28.4417,28.4707,9900.0
2012-06-29 14:00:00,29.45,29.46,29.43,29.43,13800.0,28.4707,28.4804,28.4514,28.4514,13800.0
2012-06-29 14:10:00,29.43,29.49,29.42,29.49,9300.0,28.4514,28.5094,28.4417,28.5094,9300.0
2012-06-29 14:20:00,29.47,29.52,29.45,29.52,12300.0,28.4901,28.5384,28.4707,28.5384,12300.0
2012-06-29 14:30:00,29.53,29.53,29.44,29.46,17400.0,28.5481,28.5481,28.461,28.4804,17400.0
2012-06-29 14:40:00,29.45,29.51,29.45,29.51,15900.0,28.4707,28.5287,28.4707,28.5287,15900.0
2012-06-29 14:50:00,29.51,29.51,29.47,29.49,10800.0,28.5287,28.5287,28.4901,28.5094,10800.0
2012-06-29 15:00:00,29.5,29.5,29.47,29.49,12000.0,28.5191,28.5191,28.4901,28.5094,12000.0
2012-06-29 15:10:00,29.49,29.49,29.44,29.45,15600.0,28.5094,28.5094,28.461,28.4707,15600.0
2012-06-29 15:20:00,29.45,29.45,29.4,29.41,13800.0,28.4707,28.4707,28.4224,28.432,13800.0
2012-06-29 15:30:00,29.42,29.44,29.38,29.4,26700.0,28.4417,28.461,28.403,28.4224,26700.0
2012-06-29 15:40:00,29.43,29.45,29.4,29.43,39900.0,28.4514,28.4707,28.4224,28.4514,39900.0
2012-06-29 15:50:00,29.44,29.48,29.43,29.48,71400.0,28.461,28.4997,28.4514,28.4997,71400.0
2012-07-02 09:30:00,29.57,29.93,29.57,29.84,64500.0,28.5867,28.9348,28.5867,28.8477,64500.0
2012-07-02 09:40:00,29.84,29.95,29.8,29.91,52200.0,28.8477,28.9541,28.8091,28.9154,52200.0
2012-07-02 09:50:00,29.89,29.97,29.88,29.97,53700.0,28.8961,28.9734,28.8864,28.9734,53700.0
2012-07-02 10:00:00,29.94,30.0,29.81,29.81,48600.0,28.9444,29.0024,28.8187,28.8187,48600.0
2012-07-02 10:10:00,29.81,29.96,29.81,29.92,65400.0,28.8187,28.9638,28.8187,28.9251,65400.0
2012-07-02 10:20:00,29.9,30.0,29.9,29.98,31800.0,28.9058,29.0024,28.9058,28.9831,31800.0
2012-07-02 10:30:00,29.99,30.04,29.97,29.97,104700.0,28.9928,29.0411,28.9734,28.9734,104700.0
2012-07-02 10:40:00,29.97,29.99,29.94,29.97,43500.0,28.9734,28.9928,28.9444,28.9734,43500.0
2012-07-02 10:50:00,29.98,30.0,29.94,29.94,18900.0,28.9831,29.0024,28.9444,28.9444,18900.0
2012-07-02 11:00:00,29.94,29.96,29.91,29.96,12000.0,28.9444,28.9638,28.9154,28.9638,12000.0
2012-07-02 11:10:00,29.94,30.0,29.9,29.99,21000.0,28.9444,29.0024,28.9058,28.9928,21000.0
2012-07-02 11:20:00,29.99,30.0,29.97,30.0,26100.0,28.9928,29.0024,28.9734,29.0024,26100.0
2012-07-02 11:30:00,30.0,30.07,30.0,30.06,28800.0,29.0024,29.0701,29.0024,29.0604,28800.0
2012-07-02 11:40:00,30.05,30.07,30.03,30.05,27300.0,29.0508,29.0701,29.0314,29.0508,27300.0
2012-07-02 11:50:00,30.05,30.05,30.04,30.04,8100.0,29.0508,29.0508,29.0411,29.0411,8100.0
2012-07-02 12:00:00,30.04,30.04,30.01,30.04,10800.0,29.0411,29.0411,29.0121,29.0411,10800.0
2012-07-02 12:10:00,30.05,30.14,30.05,30.13,24600.0,29.0508,29.1378,29.0508,29.1281,24600.0
2012-07-02 12:20:00,30.13,30.13,30.08,30.09,337200.0,29.1281,29.1281,29.0798,29.0894,337200.0
2012-07-02 12:30:00,30.11,30.14,30.11,30.14,6000.0,29.1088,29.1378,29.1088,29.1378,6000.0
2012-07-02 12:40:00,30.13,30.18,30.12,30.18,10800.0,29.1281,29.1764,29.1184,29.1764,10800.0
2012-07-02 12:50:00,30.19,30.26,30.19,30.25,26100.0,29.1861,29.2538,29.1861,29.2441,26100.0
2012-07-02 13:00:00,30.23,30.24,30.2,30.22,78900.0,29.2248,29.2344,29.1958,29.2151,78900.0
2012-07-02 13:10:00,30.22,30.22,30.18,30.18,6300.0,29.2151,29.2151,29.1764,29.1764,6300.0
2012-07-02 13:20:00,30.18,30.2,30.18,30.2,7500.0,29.1764,29.1958,29.1764,29.1958,7500.0
2012-07-02 13:30:00,30.21,30.22,30.17,30.18,26100.0,29.2054,29.2151,29.1668,29.1764,26100.0
2012-07-02 13:40:00,30.18,30.18,30.17,30.18,13800.0,29.1764,29.1764,29.1668,29.1764,13800.0
2012-07-02 13:50:00,30.17,30.2,30.17,30.2,17100.0,29.1668,29.1958,29.1668,29.1958,17100.0
2012-07-02 14:00:00,30.18,30.23,30.16,30.22,19500.0,29.1764,29.2248,29.1571,29.2151,19500.0
2012-07-02 14:10:00,30.23,30.29,30.21,30.29,45300.0,29.2248,29.2828,29.2054,29.2828,45300.0
2012-07-02 14:20:00,30.27,30.32,30.27,30.3,48300.0,29.2635,29.3118,29.2635,29.2925,48300.0
2012-07-02 14:30:00,30.3,30.32,30.29,30.32,14400.0,29.2925,29.3118,29.2828,29.3118,14400.0
2012-07-02 14:40:00,30.31,30.34,30.3,30.32,26700.0,29.3021,29.3311,29.2925,29.3118,26700.0
2012-07-02 14:50:00,30.3,30.37,30.3,30.37,22200.0,29.2925,29.3601,29.2925,29.3601,22200.0
2012-07-02 15:00:00,30.36,30.37,30.34,30.35,58500.0,29.3505,29.3601,29.3311,29.3408,58500.0
2012-07-02 15:10:00,30.34,30.4,30.32,30.4,37200.0,29.3311,29.3891,29.3118,29.3891,37200.0
2012-07-02 15:20:00,30.4,30.49,30.38,30.46,128100.0,29.3891,29.4761,29.3698,29.4471,128100.0
2012-07-02 15:30:00,30.48,30.58,30.47,30.55,80100.0,29.4665,29.5631,29.4568,29.5341,80100.0
2012-07-02 15:40:00,30.55,30.59,30.53,30.57,62100.0,29.5341,29.5728,29.5148,29.5535,62100.0
2012-07-02 15:50:00,30.6,30.69,30.6,30.66,144600.0,29.5825,29.6695,29.5825,29.6405,144600.0
2012-07-03 09:30:00,30.74,30.77,30.54,30.59,86700.0,29.7178,29.7468,29.5245,29.5728,86700.0
2012-07-03 09:40:00,30.6,30.64,30.54,30.57,311700.0,29.5825,29.6211,29.5245,29.5535,311700.0
2012-07-03 09:50:00,30.57,30.6,30.56,30.56,6300.0,29.5535,29.5825,29.5438,29.5438,6300.0
2012-07-03 10:00:00,30.56,30.62,30.56,30.6,9300.0,29.5438,29.6018,29.5438,29.5825,9300.0
2012-07-03 10:10:00,30.6,30.69,30.6,30.66,27600.0,29.5825,29.6695,29.5825,29.6405,27600.0
2012-07-03 10:20:00,30.66,30.71,30.66,30.7,12000.0,29.6405,29.6888,29.6405,29.6792,12000.0
2012-07-03 10:30:00,30.68,30.76,30.68,30.74,38100.0,29.6598,29.7372,29.6598,29.7178,38100.0
2012-07-03 10:40:00,30.74,30.75,30.7,30.7,7200.0,29.7178,29.7275,29.6792,29.6792,7200.0
2012-07-03 10:50:00,30.7,30.75,30.7,30.75,4800.0,29.6792,29.7275,29.6792,29.7275,4800.0
2012-07-03 11:00:00,30.75,30.8,30.72,30.8,15300.0,29.7275,29.7758,29.6985,29.7758,15300.0
2012-07-03 11:10:00,30.8,30.86,30.8,30.86,13800.0,29.7758,29.8338,29.7758,29.8338,13800.0
2012-07-03 11:20:00,30.86,30.91,30.86,30.91,16200.0,29.8338,29.8822,29.8338,29.8822,16200.0
2012-07-03 11:30:00,30.91,30.91,30.89,30.9,12300.0,29.8822,29.8822,29.8628,29.8725,12300.0
2012-07-03 11:40:00,30.9,30.9,30.84,30.86,15000.0,29.8725,29.8725,29.8145,29.8338,15000.0
2012-07-03 11:50:00,30.87,30.9,30.86,30.88,10800.0,29.8435,29.8725,29.8338,29.8532,10800.0
2012-07-03 12:00:00,30.88,30.9,30.85,30.88,63600.0,29.8532,29.8725,29.8242,29.8532,63600.0
2012-07-03 12:10:00,30.89,30.89,30.84,30.86,7800.0,29.8628,29.8628,29.8145,29.8338,7800.0
2012-07-03 12:20:00,30.84,30.85,30.84,30.84,4800.0,29.8145,29.8242,29.8145,29.8145,4800.0
2012-07-03 12:30:00,30.84,30.88,30.82,30.83,111600.0,29.8145,29.8532,29.7952,29.8048,111600.0
2012-07-03 12:40:00,30.84,30.84,30.75,30.76,33900.0,29.8145,29.8145,29.7275,29.7372,33900.0
2012-07-03 12:50:00,30.8,30.89,30.8,30.89,14700.0,29.7758,29.8628,29.7758,29.8628,14700.0
2012-07-05 09:30:00,30.92,30.93,30.81,30.91,19500.0,29.8918,29.9015,29.7855,29.8822,19500.0
2012-07-05 09:40:00,30.96,30.97,30.83,30.83,20700.0,29.9305,29.9402,29.8048,29.8048,20700.0
2012-07-05 09:50:00,30.81,30.81,30.75,30.75,9000.0,29.7855,29.7855,29.7275,29.7275,9000.0
2012-07-05 10:00:00,30.74,30.78,30.74,30.77,6900.0,29.7178,29.7565,29.7178,29.7468,6900.0
2012-07-05 10:10:00,30.78,30.87,30.77,30.87,13500.0,29.7565,29.8435,29.7468,29.8435,13500.0
2012-07-05 10:20:00,30.85,30.9,30.85,30.89,7200.0,29.8242,29.8725,29.8242,29.8628,7200.0
2012-07-05 10:30:00,30.88,30.91,30.86,30.87,4800.0,29.8532,29.8822,29.8338,29.8435,4800.0
2012-07-05 10:40:00,30.9,30.99,30.88,30.98,51600.0,29.8725,29.9595,29.8532,29.9498,51600.0
2012-07-05 10:50:00,30.98,31.0,30.97,30.97,11400.0,29.9498,29.9692,29.9402,29.9402,11400.0
2012-07-05 11:00:00,31.0,31.06,31.0,31.06,32400.0,29.9692,30.0272,29.9692,30.0272,32400.0
2012-07-05 11:10:00,31.06,31.09,31.02,31.09,91800.0,30.0272,30.0562,29.9885,30.0562,91800.0
2012-07-05 11:20:00,31.09,31.09,31.04,31.09,84900.0,30.0562,30.0562,30.0078,30.0562,84900.0
2012-07-05 11:30:00,31.1,31.13,31.04,31.04,72600.0,30.0659,30.0949,30.0078,30.0078,72600.0
2012-07-05 11:40:00,31.03,31.11,31.03,31.08,71700.0,29.9982,30.0755,29.9982,30.0465,71700.0
2012-07-05 11:50:00,31.09,31.09,31.06,31.07,75300.0,30.0562,30.0562,30.0272,30.0368,75300.0
2012-07-05 12:00:00,31.07,31.1,31.06,31.06,63300.0,30.0368,30.0659,30.0272,30.0272,63300.0
2012-07-05 12:10:00,31.06,31.06,31.01,31.01,6900.0,30.0272,30.0272,29.9788,29.9788,6900.0
2012-07-05 12:20:00,31.01,31.01,30.98,30.98,9600.0,29.9788,29.9788,29.9498,29.9498,9600.0
2012-07-05 12:30:00,30.97,31.01,30.95,31.0,47100.0,29.9402,29.9788,29.9208,29.9692,47100.0
2012-07-05 12:40:00,31.01,31.05,31.01,31.03,80700.0,29.9788,30.0175,29.9788,29.9982,80700.0
2012-07-05 12:50:00,31.03,31.06,31.03,31.06,60000.0,29.9982,30.0272,29.9982,30.0272,60000.0
2012-07-05 13:00:00,31.05,31.06,31.04,31.05,18000.0,30.0175,30.0272,30.0078,30.0175,18000.0
2012-07-05 13:10:00,31.05,31.05,31.03,31.04,37500.0,30.0175,30.0175,29.9982,30.0078,37500.0
2012-07-05 13:20:00,31.04,31.07,31.02,31.06,57600.0,30.0078,30.0368,29.9885,30.0272,57600.0
2012-07-05 13:30:00,31.05,31.06,31.01,31.06,54300.0,30.0175,30.0272,29.9788,30.0272,54300.0
2012-07-05 13:40:00,31.06,31.1,31.06,31.08,53100.0,30.0272,30.0659,30.0272,30.0465,53100.0
2012-07-05 13:50:00,31.08,31.13,31.06,31.13,78600.0,30.0465,30.0949,30.0272,30.0949,78600.0
2012-07-05 14:00:00,31.11,31.16,31.11,31.14,93900.0,30.0755,30.1239,30.0755,30.1045,93900.0
2012-07-05 14:10:00,31.14,31.16,31.12,31.15,31800.0,30.1045,30.1239,30.0852,30.1142,31800.0
2012-07-05 14:20:00,31.14,31.16,31.14,31.15,9900.0,30.1045,30.1239,30.1045,30.1142,9900.0
2012-07-05 14:30:00,31.14,31.14,31.11,31.11,14400.0,30.1045,30.1045,30.0755,30.0755,14400.0
2012-07-05 14:40:00,31.11,31.13,31.11,31.12,31200.0,30.0755,30.0949,30.0755,30.0852,31200.0
2012-07-05 14:50:00,31.12,31.13,31.1,31.13,33000.0,30.0852,30.0949,30.0659,30.0949,33000.0
2012-07-05 15:00:00,31.12,31.14,31.11,31.14,17100.0,30.0852,30.1045,30.0755,30.1045,17100.0
2012-07-05 15:10:00,31.14,31.14,31.1,31.11,19200.0,30.1045,30.1045,30.0659,30.0755,19200.0
2012-07-05 15:20:00,31.1,31.12,31.08,31.12,10200.0,30.0659,30.0852,30.0465,30.0852,10200.0
2012-07-05 15:30:00,31.12,31.12,31.1,31.11,21000.0,30.0852,30.0852,30.0659,30.0755,21000.0
2012-07-05 15:40:00,31.1,31.14,31.09,31.11,33600.0,30.0659,30.1045,30.0562,30.0755,33600.0
2012-07-05 15:50:00,31.11,31.12,31.07,31.08,33000.0,30.0755,30.0852,30.0368,30.0465,33000.0
2012-07-06 09:30:00,30.99,31.06,30.83,31.04,25500.0,29.9595,30.0272,29.8048,30.0078,25500.0
2012-07-06 09:40:00,31.03,31.06,30.93,30.93,108300.0,29.9982,30.0272,29.9015,29.9015,108300.0
2012-07-06 09:50:00,30.94,30.94,30.81,30.88,16500.0,29.9112,29.9112,29.7855,29.8532,16500.0
2012-07-06 10:00:00,30.91,30.91,30.81,30.81,31800.0,29.8822,29.8822,29.7855,29.7855,31800.0
2012-07-06 10:10:00,30.76,30.81,30.75,30.77,10500.0,29.7372,29.7855,29.7275,29.7468,10500.0
2012-07-06 10:20:00,30.77,30.82,30.76,30.77,32700.0,29.7468,29.7952,29.7372,29.7468,32700.0
2012-07-06 10:30:00,30.78,30.8,30.71,30.73,32100.0,29.7565,29.7758,29.6888,29.7082,32100.0
2012-07-06 10:40:00,30.72,30.73,30.67,30.68,83700.0,29.6985,29.7082,29.6501,29.6598,83700.0
2012-07-06 10:50:00,30.68,30.78,30.68,30.78,5100.0,29.6598,29.7565,29.6598,29.7565,5100.0
2012-07-06 11:00:00,30.76,30.78,30.74,30.78,2700.0,29.7372,29.7565,29.7178,29.7565,2700.0
2012-07-06 11:10:00,30.78,30.78,30.76,30.78,2400.0,29.7565,29.7565,29.7372,29.7565,2400.0
2012-07-06 11:20:00,30.76,30.76,30.72,30.73,6900.0,29.7372,29.7372,29.6985,29.7082,6900.0
2012-07-06 11:30:00,30.73,30.73,30.7,30.72,7200.0,29.7082,29.7082,29.6792,29.6985,7200.0
2012-07-06 11:40:00,30.71,30.73,30.71,30.71,2400.0,29.6888,29.7082,29.6888,29.6888,2400.0
2012-07-06 11:50:00,30.71,30.71,30.69,30.7,7800.0,29.6888,29.6888,29.6695,29.6792,7800.0
2012-07-06 12:00:00,30.7,30.72,30.69,30.72,26100.0,29.6792,29.6985,29.6695,29.6985,26100.0
2012-07-06 12:10:00,30.73,30.73,30.69,30.71,3600.0,29.7082,29.7082,29.6695,29.6888,3600.0
2012-07-06 12:20:00,30.7,30.71,30.68,30.71,6900.0,29.6792,29.6888,29.6598,29.6888,6900.0
2012-07-06 12:30:00,30.72,30.75,30.72,30.75,19500.0,29.6985,29.7275,29.6985,29.7275,19500.0
2012-07-06 12:40:00,30.73,30.8,30.73,30.8,5400.0,29.7082,29.7758,29.7082,29.7758,5400.0
2012-07-06 12:50:00,30.79,30.79,30.76,30.78,17400.0,29.7662,29.7662,29.7372,29.7565,17400.0
2012-07-06 13:00:00,30.78,30.78,30.75,30.75,3900.0,29.7565,29.7565,29.7275,29.7275,3900.0
2012-07-06 13:10:00,30.75,30.84,30.74,30.81,10500.0,29.7275,29.8145,29.7178,29.7855,10500.0
2012-07-06 13:20:00,30.81,30.81,30.73,30.73,6300.0,29.7855,29.7855,29.7082,29.7082,6300.0
2012-07-06 13:30:00,30.72,30.75,30.72,30.75,6000.0,29.6985,29.7275,29.6985,29.7275,6000.0
2012-07-06 13:40:00,30.73,30.73,30.71,30.73,3600.0,29.7082,29.7082,29.6888,29.7082,3600.0
2012-07-06 13:50:00,30.72,30.72,30.69,30.7,4500.0,29.6985,29.6985,29.6695,29.6792,4500.0
2012-07-06 14:00:00,30.69,30.7,30.67,30.67,9000.0,29.6695,29.6792,29.6501,29.6501,9000.0
2012-07-06 14:10:00,30.67,30.68,30.63,30.65,14400.0,29.6501,29.6598,29.6115,29.6308,14400.0
2012-07-06 14:20:00,30.63,30.67,30.62,30.67,3300.0,29.6115,29.6501,29.6018,29.6501,3300.0
2012-07-06 14:30:00,30.68,30.69,30.67,30.69,6900.0,29.6598,29.6695,29.6501,29.6695,6900.0
2012-07-06 14:40:00,30.69,30.71,30.68,30.71,2700.0,29.6695,29.6888,29.6598,29.6888,2700.0
2012-07-06 14:50:00,30.7,30.71,30.68,30.69,4500.0,29.6792,29.6888,29.6598,29.6695,4500.0
2012-07-06 15:00:00,30.68,30.7,30.66,30.7,4800.0,29.6598,29.6792,29.6405,29.6792,4800.0
2012-07-06 15:10:00,30.71,30.72,30.7,30.72,4800.0,29.6888,29.6985,29.6792,29.6985,4800.0
2012-07-06 15:20:00,30.73,30.73,30.69,30.72,6900.0,29.7082,29.7082,29.6695,29.6985,6900.0
2012-07-06 15:30:00,30.74,30.77,30.7,30.7,11700.0,29.7178,29.7468,29.6792,29.6792,11700.0
2012-07-06 15:40:00,30.7,30.76,30.7,30.72,15000.0,29.6792,29.7372,29.6792,29.6985,15000.0
2012-07-06 15:50:00,30.73,30.8,30.72,30.75,10800.0,29.7082,29.7758,29.6985,29.7275,10800.0
2012-07-09 09:30:00,30.73,30.93,30.73,30.91,18900.0,29.7082,29.9015,29.7082,29.8822,18900.0
2012-07-09 09:40:00,30.9,30.9,30.67,30.67,21300.0,29.8725,29.8725,29.6501,29.6501,21300.0
2012-07-09 09:50:00,30.68,30.75,30.64,30.75,5700.0,29.6598,29.7275,29.6211,29.7275,5700.0
2012-07-09 10:00:00,30.7,30.73,30.68,30.68,7200.0,29.6792,29.7082,29.6598,29.6598,7200.0
2012-07-09 10:10:00,30.67,30.69,30.65,30.67,4500.0,29.6501,29.6695,29.6308,29.6501,4500.0
2012-07-09 10:20:00,30.64,30.68,30.63,30.67,19800.0,29.6211,29.6598,29.6115,29.6501,19800.0
2012-07-09 10:30:00,30.62,30.66,30.59,30.66,7800.0,29.6018,29.6405,29.5728,29.6405,7800.0
2012-07-09 10:40:00,30.69,30.75,30.69,30.74,15300.0,29.6695,29.7275,29.6695,29.7178,15300.0
2012-07-09 10:50:00,30.76,30.79,30.75,30.79,2700.0,29.7372,29.7662,29.7275,29.7662,2700.0
2012-07-09 11:00:00,30.79,30.79,30.73,30.73,7800.0,29.7662,29.7662,29.7082,29.7082,7800.0
2012-07-09 11:10:00,30.72,30.72,30.66,30.7,19800.0,29.6985,29.6985,29.6405,29.6792,19800.0
2012-07-09 11:20:00,30.7,30.76,30.7,30.76,14700.0,29.6792,29.7372,29.6792,29.7372,14700.0
2012-07-09 11:30:00,30.76,30.78,30.74,30.77,11400.0,29.7372,29.7565,29.7178,29.7468,11400.0
2012-07-09 11:40:00,30.76,30.81,30.76,30.81,25800.0,29.7372,29.7855,29.7372,29.7855,25800.0
2012-07-09 11:50:00,30.79,30.79,30.72,30.72,8400.0,29.7662,29.7662,29.6985,29.6985,8400.0
2012-07-09 12:00:00,30.72,30.74,30.72,30.73,3600.0,29.6985,29.7178,29.6985,29.7082,3600.0
2012-07-09 12:10:00,30.73,30.76,30.72,30.75,9600.0,29.7082,29.7372,29.6985,29.7275,9600.0
2012-07-09 12:20:00,30.75,30.78,30.72,30.72,4800.0,29.7275,29.7565,29.6985,29.6985,4800.0
2012-07-09 12:30:00,30.74,30.76,30.69,30.7,5400.0,29.7178,29.7372,29.6695,29.6792,5400.0
2012-07-09 12:40:00,30.7,30.72,30.69,30.71,3300.0,29.6792,29.6985,29.6695,29.6888,3300.0
2012-07-09 12:50:00,30.74,30.74,30.7,30.7,3000.0,29.7178,29.7178,29.6792,29.6792,3000.0
2012-07-09 13:00:00,30.7,30.73,30.7,30.72,5100.0,29.6792,29.7082,29.6792,29.6985,5100.0
2012-07-09 13:10:00,30.7,30.75,30.7,30.75,2400.0,29.6792,29.7275,29.6792,29.7275,2400.0
2012-07-09 13:20:00,30.75,30.79,30.73,30.79,10500.0,29.7275,29.7662,29.7082,29.7662,10500.0
2012-07-09 13:30:00,30.79,30.79,30.77,30.79,2100.0,29.7662,29.7662,29.7468,29.7662,2100.0
2012-07-09 13:40:00,30.81,30.83,30.81,30.83,1200.0,29.7855,29.8048,29.7855,29.8048,1200.0
2012-07-09 13:50:00,30.8,30.8,30.78,30.78,3900.0,29.7758,29.7758,29.7565,29.7565,3900.0
2012-07-09 14:00:00,30.77,30.78,30.76,30.77,1800.0,29.7468,29.7565,29.7372,29.7468,1800.0
2012-07-09 14:10:00,30.77,30.79,30.71,30.71,2400.0,29.7468,29.7662,29.6888,29.6888,2400.0
2012-07-09 14:20:00,30.71,30.73,30.71,30.71,2700.0,29.6888,29.7082,29.6888,29.6888,2700.0
2012-07-09 14:30:00,30.72,30.74,30.72,30.74,1500.0,29.6985,29.7178,29.6985,29.7178,1500.0
2012-07-09 14:40:00,30.72,30.72,30.71,30.71,14400.0,29.6985,29.6985,29.6888,29.6888,14400.0
2012-07-09 14:50:00,30.71,30.74,30.7,30.74,8700.0,29.6888,29.7178,29.6792,29.7178,8700.0
2012-07-09 15:00:00,30.76,30.81,30.76,30.8,3000.0,29.7372,29.7855,29.7372,29.7758,3000.0
2012-07-09 15:10:00,30.79,30.8,30.77,30.8,8100.0,29.7662,29.7758,29.7468,29.7758,8100.0
2012-07-09 15:20:00,30.75,30.81,30.75,30.79,10200.0,29.7275,29.7855,29.7275,29.7662,10200.0
2012-07-09 15:30:00,30.8,30.82,30.76,30.8,10500.0,29.7758,29.7952,29.7372,29.7758,10500.0
2012-07-09 15:40:00,30.79,30.81,30.77,30.81,6300.0,29.7662,29.7855,29.7468,29.7855,6300.0
2012-07-09 15:50:00,30.79,30.8,30.78,30.8,34200.0,29.7662,29.7758,29.7565,29.7758,34200.0
2012-07-10 09:30:00,31.05,31.07,30.96,31.03,18600.0,30.0175,30.0368,29.9305,29.9982,18600.0
2012-07-10 09:40:00,31.02,31.04,31.01,31.01,4500.0,29.9885,30.0078,29.9788,29.9788,4500.0
2012-07-10 09:50:00,31.01,31.04,31.0,31.01,18900.0,29.9788,30.0078,29.9692,29.9788,18900.0
2012-07-10 10:00:00,31.0,31.0,30.87,30.87,7500.0,29.9692,29.9692,29.8435,29.8435,7500.0
2012-07-10 10:10:00,30.89,30.89,30.83,30.83,20700.0,29.8628,29.8628,29.8048,29.8048,20700.0
2012-07-10 10:20:00,30.81,30.88,30.8,30.88,4200.0,29.7855,29.8532,29.7758,29.8532,4200.0
2012-07-10 10:30:00,30.9,30.91,30.86,30.86,1500.0,29.8725,29.8822,29.8338,29.8338,1500.0
2012-07-10 10:40:00,30.78,30.81,30.76,30.81,8700.0,29.7565,29.7855,29.7372,29.7855,8700.0
2012-07-10 10:50:00,30.78,30.78,30.74,30.77,2700.0,29.7565,29.7565,29.7178,29.7468,2700.0
2012-07-10 11:00:00,30.76,30.78,30.67,30.67,9300.0,29.7372,29.7565,29.6501,29.6501,9300.0
2012-07-10 11:10:00,30.65,30.69,30.64,30.69,5700.0,29.6308,29.6695,29.6211,29.6695,5700.0
2012-07-10 11:20:00,30.71,30.77,30.71,30.77,3600.0,29.6888,29.7468,29.6888,29.7468,3600.0
2012-07-10 11:30:00,30.75,30.79,30.75,30.79,900.0,29.7275,29.7662,29.7275,29.7662,900.0
2012-07-10 11:40:00,30.8,30.82,30.8,30.82,3000.0,29.7758,29.7952,29.7758,29.7952,3000.0
2012-07-10 11:50:00,30.85,30.86,30.83,30.84,68700.0,29.8242,29.8338,29.8048,29.8145,68700.0
2012-07-10 12:00:00,30.83,30.83,30.8,30.8,16500.0,29.8048,29.8048,29.7758,29.7758,16500.0
2012-07-10 12:10:00,30.79,30.79,30.74,30.74,1800.0,29.7662,29.7662,29.7178,29.7178,1800.0
2012-07-10 12:20:00,30.72,30.76,30.72,30.74,3300.0,29.6985,29.7372,29.6985,29.7178,3300.0
2012-07-10 12:30:00,30.74,30.76,30.72,30.76,2400.0,29.7178,29.7372,29.6985,29.7372,2400.0
2012-07-10 12:40:00,30.73,30.75,30.73,30.75,5700.0,29.7082,29.7275,29.7082,29.7275,5700.0
2012-07-10 12:50:00,30.73,30.76,30.73,30.75,2700.0,29.7082,29.7372,29.7082,29.7275,2700.0
2012-07-10 13:00:00,30.76,30.76,30.74,30.74,15300.0,29.7372,29.7372,29.7178,29.7178,15300.0
2012-07-10 13:10:00,30.78,30.78,30.78,30.78,2700.0,29.7565,29.7565,29.7565,29.7565,2700.0
2012-07-10 13:20:00,30.78,30.8,30.69,30.69,10500.0,29.7565,29.7758,29.6695,29.6695,10500.0
2012-07-10 13:30:00,30.71,30.71,30.67,30.68,4500.0,29.6888,29.6888,29.6501,29.6598,4500.0
2012-07-10 13:40:00,30.67,30.73,30.67,30.7,2700.0,29.6501,29.7082,29.6501,29.6792,2700.0
2012-07-10 13:50:00,30.72,30.72,30.71,30.71,1200.0,29.6985,29.6985,29.6888,29.6888,1200.0
2012-07-10 14:00:00,30.69,30.69,30.67,30.67,2700.0,29.6695,29.6695,29.6501,29.6501,2700.0
2012-07-10 14:10:00,30.66,30.66,30.58,30.58,9300.0,29.6405,29.6405,29.5631,29.5631,9300.0
2012-07-10 14:20:00,30.58,30.59,30.58,30.59,3300.0,29.5631,29.5728,29.5631,29.5728,3300.0
2012-07-10 14:30:00,30.54,30.55,30.49,30.52,13800.0,29.5245,29.5341,29.4761,29.5051,13800.0
2012-07-10 14:40:00,30.53,30.54,30.52,30.54,1800.0,29.5148,29.5245,29.5051,29.5245,1800.0
2012-07-10 14:50:00,30.5,30.5,30.42,30.45,11100.0,29.4858,29.4858,29.4085,29.4375,11100.0
2012-07-10 15:00:00,30.46,30.51,30.46,30.47,2700.0,29.4471,29.4955,29.4471,29.4568,2700.0
2012-07-10 15:10:00,30.45,30.49,30.43,30.49,7800.0,29.4375,29.4761,29.4181,29.4761,7800.0
2012-07-10 15:20:00,30.48,30.5,30.41,30.41,10800.0,29.4665,29.4858,29.3988,29.3988,10800.0
2012-07-10 15:30:00,30.43,30.45,30.41,30.41,3900.0,29.4181,29.4375,29.3988,29.3988,3900.0
2012-07-10 15:40:00,30.41,30.48,30.41,30.47,9600.0,29.3988,29.4665,29.3988,29.4568,9600.0
2012-07-10 15:50:00,30.47,30.53,30.46,30.49,25200.0,29.4568,29.5148,29.4471,29.4761,25200.0
2012-07-11 09:30:00,30.47,30.47,30.2,30.25,137400.0,29.4568,29.4568,29.1958,29.2441,137400.0
2012-07-11 09:40:00,30.23,30.26,30.07,30.14,365400.0,29.2248,29.2538,29.0701,29.1378,365400.0
2012-07-11 09:50:00,30.14,30.21,30.09,30.09,50100.0,29.1378,29.2054,29.0894,29.0894,50100.0
2012-07-11 10:00:00,30.09,30.17,30.06,30.11,88500.0,29.0894,29.1668,29.0604,29.1088,88500.0
2012-07-11 10:10:00,30.12,30.16,30.08,30.16,126900.0,29.1184,29.1571,29.0798,29.1571,126900.0
2012-07-11 10:20:00,30.17,30.19,30.1,30.1,5700.0,29.1668,29.1861,29.0991,29.0991,5700.0
2012-07-11 10:30:00,30.1,30.12,30.03,30.04,6300.0,29.0991,29.1184,29.0314,29.0411,6300.0
2012-07-11 10:40:00,30.03,30.05,29.95,29.97,40800.0,29.0314,29.0508,28.9541,28.9734,40800.0
2012-07-11 10:50:00,29.94,29.97,29.94,29.94,34800.0,28.9444,28.9734,28.9444,28.9444,34800.0
2012-07-11 11:00:00,29.93,29.93,29.85,29.85,44700.0,28.9348,28.9348,28.8574,28.8574,44700.0
2012-07-11 11:10:00,29.85,29.85,29.69,29.71,175800.0,28.8574,28.8574,28.7027,28.7221,175800.0
2012-07-11 11:20:00,29.67,29.69,29.63,29.63,117900.0,28.6834,28.7027,28.6447,28.6447,117900.0
2012-07-11 11:30:00,29.63,29.72,29.63,29.7,33300.0,28.6447,28.7317,28.6447,28.7124,33300.0
2012-07-11 11:40:00,29.7,29.77,29.7,29.76,37200.0,28.7124,28.7801,28.7124,28.7704,37200.0
2012-07-11 11:50:00,29.75,29.78,29.73,29.76,75600.0,28.7607,28.7897,28.7414,28.7704,75600.0
2012-07-11 12:00:00,29.77,29.8,29.73,29.73,54600.0,28.7801,28.8091,28.7414,28.7414,54600.0
2012-07-11 12:10:00,29.72,29.77,29.72,29.77,9600.0,28.7317,28.7801,28.7317,28.7801,9600.0
2012-07-11 12:20:00,29.75,29.79,29.73,29.76,10800.0,28.7607,28.7994,28.7414,28.7704,10800.0
2012-07-11 12:30:00,29.77,29.8,29.75,29.79,13200.0,28.7801,28.8091,28.7607,28.7994,13200.0
2012-07-11 12:40:00,29.8,29.81,29.77,29.81,9000.0,28.8091,28.8187,28.7801,28.8187,9000.0
2012-07-11 12:50:00,29.8,29.81,29.77,29.77,8400.0,28.8091,28.8187,28.7801,28.7801,8400.0
2012-07-11 13:00:00,29.77,29.79,29.75,29.79,11700.0,28.7801,28.7994,28.7607,28.7994,11700.0
2012-07-11 13:10:00,29.79,29.79,29.74,29.76,9900.0,28.7994,28.7994,28.7511,28.7704,9900.0
2012-07-11 13:20:00,29.73,29.76,29.66,29.7,209100.0,28.7414,28.7704,28.6737,28.7124,209100.0
2012-07-11 13:30:00,29.7,29.7,29.64,29.65,23700.0,28.7124,28.7124,28.6544,28.6641,23700.0
2012-07-11 13:40:00,29.66,29.71,29.66,29.71,36900.0,28.6737,28.7221,28.6737,28.7221,36900.0
2012-07-11 13:50:00,29.71,29.77,29.71,29.74,37200.0,28.7221,28.7801,28.7221,28.7511,37200.0
2012-07-11 14:00:00,29.78,29.8,29.65,29.72,27300.0,28.7897,28.8091,28.6641,28.7317,27300.0
2012-07-11 14:10:00,29.72,29.74,29.68,29.74,18300.0,28.7317,28.7511,28.6931,28.7511,18300.0
2012-07-11 14:20:00,29.69,29.72,29.65,29.68,17400.0,28.7027,28.7317,28.6641,28.6931,17400.0
2012-07-11 14:30:00,29.68,29.71,29.63,29.7,14100.0,28.6931,28.7221,28.6447,28.7124,14100.0
2012-07-11 14:40:00,29.7,29.74,29.7,29.74,11400.0,28.7124,28.7511,28.7124,28.7511,11400.0
2012-07-11 14:50:00,29.75,29.77,29.7,29.72,12600.0,28.7607,28.7801,28.7124,28.7317,12600.0
2012-07-11 15:00:00,29.74,29.79,29.73,29.78,13800.0,28.7511,28.7994,28.7414,28.7897,13800.0
2012-07-11 15:10:00,29.76,29.83,29.74,29.83,9600.0,28.7704,28.8381,28.7511,28.8381,9600.0
2012-07-11 15:20:00,29.81,29.83,29.77,29.81,83700.0,28.8187,28.8381,28.7801,28.8187,83700.0
2012-07-11 15:30:00,29.79,29.82,29.77,29.81,27900.0,28.7994,28.8284,28.7801,28.8187,27900.0
2012-07-11 15:40:00,29.81,29.94,29.81,29.94,42600.0,28.8187,28.9444,28.8187,28.9444,42600.0
2012-07-11 15:50:00,29.94,29.94,29.86,29.88,47700.0,28.9444,28.9444,28.8671,28.8864,47700.0
2012-07-12 09:30:00,29.63,29.78,29.49,29.5,103200.0,28.6447,28.7897,28.5094,28.5191,103200.0
2012-07-12 09:40:00,29.47,29.47,29.34,29.34,70500.0,28.4901,28.4901,28.3644,28.3644,70500.0
2012-07-12 09:50:00,29.33,29.41,29.32,29.38,54600.0,28.3547,28.432,28.345,28.403,54600.0
2012-07-12 10:00:00,29.4,29.43,29.35,29.41,99600.0,28.4224,28.4514,28.374,28.432,99600.0
2012-07-12 10:10:00,29.38,29.42,29.37,29.39,35400.0,28.403,28.4417,28.3934,28.4127,35400.0
2012-07-12 10:20:00,29.4,29.41,29.38,29.4,15000.0,28.4224,28.432,28.403,28.4224,15000.0
2012-07-12 10:30:00,29.39,29.39,29.37,29.39,1800.0,28.4127,28.4127,28.3934,28.4127,1800.0
2012-07-12 10:40:00,29.38,29.38,29.3,29.33,5400.0,28.403,28.403,28.3257,28.3547,5400.0
2012-07-12 10:50:00,29.35,29.41,29.33,29.41,22500.0,28.374,28.432,28.3547,28.432,22500.0
2012-07-12 11:00:00,29.39,29.48,29.39,29.48,4200.0,28.4127,28.4997,28.4127,28.4997,4200.0
2012-07-12 11:10:00,29.47,29.51,29.46,29.51,5100.0,28.4901,28.5287,28.4804,28.5287,5100.0
2012-07-12 11:20:00,29.5,29.61,29.5,29.61,6000.0,28.5191,28.6254,28.5191,28.6254,6000.0
2012-07-12 11:30:00,29.6,29.6,29.58,29.59,5700.0,28.6157,28.6157,28.5964,28.6061,5700.0
2012-07-12 11:40:00,29.6,29.7,29.6,29.7,18300.0,28.6157,28.7124,28.6157,28.7124,18300.0
2012-07-12 11:50:00,29.7,29.8,29.69,29.77,67500.0,28.7124,28.8091,28.7027,28.7801,67500.0
2012-07-12 12:00:00,29.78,29.84,29.78,29.82,35400.0,28.7897,28.8477,28.7897,28.8284,35400.0
2012-07-12 12:10:00,29.82,29.87,29.82,29.87,2100.0,28.8284,28.8768,28.8284,28.8768,2100.0
2012-07-12 12:20:00,29.85,29.85,29.85,29.85,600.0,28.8574,28.8574,28.8574,28.8574,600.0
2012-07-12 12:30:00,29.88,29.9,29.84,29.85,101400.0,28.8864,28.9058,28.8477,28.8574,101400.0
2012-07-12 12:40:00,29.86,29.91,29.86,29.91,1800.0,28.8671,28.9154,28.8671,28.9154,1800.0
2012-07-12 12:50:00,29.91,29.95,29.87,29.94,7500.0,28.9154,28.9541,28.8768,28.9444,7500.0
2012-07-12 13:00:00,29.94,29.99,29.91,29.99,1800.0,28.9444,28.9928,28.9154,28.9928,1800.0
2012-07-12 13:10:00,29.99,30.09,29.99,30.05,99000.0,28.9928,29.0894,28.9928,29.0508,99000.0
2012-07-12 13:20:00,30.06,30.13,30.06,30.08,6900.0,29.0604,29.1281,29.0604,29.0798,6900.0
2012-07-12 13:30:00,30.09,30.09,30.06,30.08,8700.0,29.0894,29.0894,29.0604,29.0798,8700.0
2012-07-12 13:40:00,30.1,30.13,30.08,30.1,7800.0,29.0991,29.1281,29.0798,29.0991,7800.0
2012-07-12 13:50:00,30.12,30.12,29.95,29.95,4200.0,29.1184,29.1184,28.9541,28.9541,4200.0
2012-07-12 14:00:00,29.96,30.04,29.93,30.02,10500.0,28.9638,29.0411,28.9348,29.0218,10500.0
2012-07-12 14:10:00,30.03,30.04,29.98,30.02,3900.0,29.0314,29.0411,28.9831,29.0218,3900.0
2012-07-12 14:20:00,30.02,30.09,30.02,30.07,2700.0,29.0218,29.0894,29.0218,29.0701,2700.0
2012-07-12 14:30:00,30.08,30.13,30.07,30.13,10800.0,29.0798,29.1281,29.0701,29.1281,10800.0
2012-07-12 14:40:00,30.14,30.16,30.1,30.11,12600.0,29.1378,29.1571,29.0991,29.1088,12600.0
2012-07-12 14:50:00,30.09,30.13,30.09,30.13,6000.0,29.0894,29.1281,29.0894,29.1281,6000.0
2012-07-12 15:00:00,30.13,30.15,30.13,30.15,4200.0,29.1281,29.1474,29.1281,29.1474,4200.0
2012-07-12 15:10:00,30.18,30.2,30.12,30.14,9600.0,29.1764,29.1958,29.1184,29.1378,9600.0
2012-07-12 15:20:00,30.14,30.22,30.13,30.18,8400.0,29.1378,29.2151,29.1281,29.1764,8400.0
2012-07-12 15:30:00,30.2,30.21,30.16,30.17,7800.0,29.1958,29.2054,29.1571,29.1668,7800.0
2012-07-12 15:40:00,30.19,30.25,30.18,30.18,10200.0,29.1861,29.2441,29.1764,29.1764,10200.0
2012-07-12 15:50:00,30.18,30.2,30.1,30.13,15600.0,29.1764,29.1958,29.0991,29.1281,15600.0
2012-07-13 09:30:00,30.31,30.31,30.15,30.31,12900.0,29.3021,29.3021,29.1474,29.3021,12900.0
2012-07-13 09:40:00,30.33,30.38,30.32,30.34,6300.0,29.3215,29.3698,29.3118,29.3311,6300.0
2012-07-13 09:50:00,30.35,30.37,30.25,30.37,18900.0,29.3408,29.3601,29.2441,29.3601,18900.0
2012-07-13 10:00:00,30.42,30.45,30.42,30.44,8100.0,29.4085,29.4375,29.4085,29.4278,8100.0
2012-07-13 10:10:00,30.42,30.44,30.4,30.43,25800.0,29.4085,29.4278,29.3891,29.4181,25800.0
2012-07-13 10:20:00,30.42,30.42,30.41,30.42,1500.0,29.4085,29.4085,29.3988,29.4085,1500.0
2012-07-13 10:30:00,30.42,30.43,30.42,30.42,3000.0,29.4085,29.4181,29.4085,29.4085,3000.0
2012-07-13 10:40:00,30.4,30.45,30.4,30.44,2100.0,29.3891,29.4375,29.3891,29.4278,2100.0
2012-07-13 10:50:00,30.45,30.46,30.41,30.41,11100.0,29.4375,29.4471,29.3988,29.3988,11100.0
2012-07-13 11:00:00,30.43,30.43,30.4,30.43,3300.0,29.4181,29.4181,29.3891,29.4181,3300.0
2012-07-13 11:10:00,30.42,30.42,30.39,30.39,1500.0,29.4085,29.4085,29.3795,29.3795,1500.0
2012-07-13 11:20:00,30.4,30.4,30.37,30.38,5400.0,29.3891,29.3891,29.3601,29.3698,5400.0
2012-07-13 11:30:00,30.41,30.44,30.41,30.44,1200.0,29.3988,29.4278,29.3988,29.4278,1200.0
2012-07-13 11:40:00,30.44,30.47,30.44,30.44,3000.0,29.4278,29.4568,29.4278,29.4278,3000.0
2012-07-13 11:50:00,30.44,30.44,30.43,30.44,6000.0,29.4278,29.4278,29.4181,29.4278,6000.0
2012-07-13 12:00:00,30.45,30.45,30.44,30.45,6900.0,29.4375,29.4375,29.4278,29.4375,6900.0
2012-07-13 12:10:00,30.44,30.46,30.44,30.44,1500.0,29.4278,29.4471,29.4278,29.4278,1500.0
2012-07-13 12:20:00,30.43,30.44,30.41,30.43,5100.0,29.4181,29.4278,29.3988,29.4181,5100.0
2012-07-13 12:30:00,30.45,30.45,30.45,30.45,900.0,29.4375,29.4375,29.4375,29.4375,900.0
2012-07-13 12:40:00,30.45,30.47,30.45,30.47,600.0,29.4375,29.4568,29.4375,29.4568,600.0
2012-07-13 12:50:00,30.47,30.47,30.47,30.47,300.0,29.4568,29.4568,29.4568,29.4568,300.0
2012-07-13 13:00:00,30.48,30.48,30.47,30.47,900.0,29.4665,29.4665,29.4568,29.4568,900.0
2012-07-13 13:10:00,30.48,30.49,30.47,30.47,5100.0,29.4665,29.4761,29.4568,29.4568,5100.0
2012-07-13 13:20:00,30.49,30.49,30.45,30.45,3000.0,29.4761,29.4761,29.4375,29.4375,3000.0
2012-07-13 13:30:00,30.45,30.45,30.45,30.45,1200.0,29.4375,29.4375,29.4375,29.4375,1200.0
2012-07-13 13:40:00,30.45,30.48,30.45,30.46,9300.0,29.4375,29.4665,29.4375,29.4471,9300.0
2012-07-13 13:50:00,30.46,30.49,30.46,30.47,10800.0,29.4471,29.4761,29.4471,29.4568,10800.0
2012-07-13 14:00:00,30.47,30.51,30.46,30.46,6600.0,29.4568,29.4955,29.4471,29.4471,6600.0
2012-07-13 14:10:00,30.45,30.45,30.44,30.45,5400.0,29.4375,29.4375,29.4278,29.4375,5400.0
2012-07-13 14:20:00,30.45,30.47,30.45,30.45,4800.0,29.4375,29.4568,29.4375,29.4375,4800.0
2012-07-13 14:30:00,30.45,30.46,30.43,30.43,3600.0,29.4375,29.4471,29.4181,29.4181,3600.0
2012-07-13 14:40:00,30.43,30.44,30.42,30.42,5400.0,29.4181,29.4278,29.4085,29.4085,5400.0
2012-07-13 14:50:00,30.43,30.43,30.42,30.42,600.0,29.4181,29.4181,29.4085,29.4085,600.0
2012-07-13 15:00:00,30.46,30.49,30.45,30.45,1800.0,29.4471,29.4761,29.4375,29.4375,1800.0
2012-07-13 15:10:00,30.48,30.48,30.47,30.48,30300.0,29.4665,29.4665,29.4568,29.4665,30300.0
2012-07-13 15:20:00,30.48,30.49,30.44,30.45,23700.0,29.4665,29.4761,29.4278,29.4375,23700.0
2012-07-13 15:30:00,30.43,30.46,30.4,30.43,10800.0,29.4181,29.4471,29.3891,29.4181,10800.0
2012-07-13 15:40:00,30.43,30.48,30.42,30.46,31500.0,29.4181,29.4665,29.4085,29.4471,31500.0
2012-07-13 15:50:00,30.45,30.48,30.43,30.45,15000.0,29.4375,29.4665,29.4181,29.4375,15000.0
2012-07-16 09:30:00,30.42,30.51,30.31,30.42,359700.0,29.4085,29.4955,29.3021,29.4085,359700.0
2012-07-16 09:40:00,30.47,30.52,30.43,30.51,200700.0,29.4568,29.5051,29.4181,29.4955,200700.0
2012-07-16 09:50:00,30.52,30.55,30.52,30.55,6900.0,29.5051,29.5341,29.5051,29.5341,6900.0
2012-07-16 10:00:00,30.54,30.56,30.5,30.53,4800.0,29.5245,29.5438,29.4858,29.5148,4800.0
2012-07-16 10:10:00,30.55,30.59,30.55,30.56,6300.0,29.5341,29.5728,29.5341,29.5438,6300.0
2012-07-16 10:20:00,30.58,30.67,30.55,30.67,18600.0,29.5631,29.6501,29.5341,29.6501,18600.0
2012-07-16 10:30:00,30.67,30.77,30.67,30.77,6000.0,29.6501,29.7468,29.6501,29.7468,6000.0
2012-07-16 10:40:00,30.75,30.78,30.73,30.76,4500.0,29.7275,29.7565,29.7082,29.7372,4500.0
2012-07-16 10:50:00,30.76,30.77,30.74,30.74,3000.0,29.7372,29.7468,29.7178,29.7178,3000.0
2012-07-16 11:00:00,30.73,30.76,30.73,30.74,5100.0,29.7082,29.7372,29.7082,29.7178,5100.0
2012-07-16 11:10:00,30.76,30.86,30.76,30.86,12600.0,29.7372,29.8338,29.7372,29.8338,12600.0
2012-07-16 11:20:00,30.85,30.85,30.81,30.81,12900.0,29.8242,29.8242,29.7855,29.7855,12900.0
2012-07-16 11:30:00,30.81,30.81,30.77,30.78,5400.0,29.7855,29.7855,29.7468,29.7565,5400.0
2012-07-16 11:40:00,30.79,30.79,30.74,30.76,3900.0,29.7662,29.7662,29.7178,29.7372,3900.0
2012-07-16 11:50:00,30.74,30.75,30.72,30.72,9000.0,29.7178,29.7275,29.6985,29.6985,9000.0
2012-07-16 12:00:00,30.73,30.75,30.73,30.74,5700.0,29.7082,29.7275,29.7082,29.7178,5700.0
2012-07-16 12:10:00,30.76,30.76,30.69,30.69,14400.0,29.7372,29.7372,29.6695,29.6695,14400.0
2012-07-16 12:20:00,30.68,30.68,30.64,30.65,36000.0,29.6598,29.6598,29.6211,29.6308,36000.0
2012-07-16 12:30:00,30.68,30.7,30.63,30.63,3600.0,29.6598,29.6792,29.6115,29.6115,3600.0
2012-07-16 12:40:00,30.65,30.66,30.64,30.66,6000.0,29.6308,29.6405,29.6211,29.6405,6000.0
2012-07-16 12:50:00,30.66,30.72,30.66,30.72,3000.0,29.6405,29.6985,29.6405,29.6985,3000.0
2012-07-16 13:00:00,30.71,30.72,30.7,30.7,9300.0,29.6888,29.6985,29.6792,29.6792,9300.0
2012-07-16 13:10:00,30.71,30.73,30.71,30.73,5400.0,29.6888,29.7082,29.6888,29.7082,5400.0
2012-07-16 13:20:00,30.76,30.77,30.76,30.77,8100.0,29.7372,29.7468,29.7372,29.7468,8100.0
2012-07-16 13:30:00,30.76,30.76,30.74,30.74,2100.0,29.7372,29.7372,29.7178,29.7178,2100.0
2012-07-16 13:40:00,30.75,30.78,30.75,30.76,2400.0,29.7275,29.7565,29.7275,29.7372,2400.0
2012-07-16 13:50:00,30.74,30.74,30.74,30.74,300.0,29.7178,29.7178,29.7178,29.7178,300.0
2012-07-16 14:00:00,30.75,30.78,30.75,30.78,5700.0,29.7275,29.7565,29.7275,29.7565,5700.0
2012-07-16 14:10:00,30.78,30.81,30.77,30.81,8400.0,29.7565,29.7855,29.7468,29.7855,8400.0
2012-07-16 14:20:00,30.82,30.82,30.8,30.81,5400.0,29.7952,29.7952,29.7758,29.7855,5400.0
2012-07-16 14:30:00,30.8,30.81,30.78,30.78,10200.0,29.7758,29.7855,29.7565,29.7565,10200.0
2012-07-16 14:40:00,30.77,30.77,30.76,30.76,6300.0,29.7468,29.7468,29.7372,29.7372,6300.0
2012-07-16 14:50:00,30.75,30.76,30.71,30.71,2100.0,29.7275,29.7372,29.6888,29.6888,2100.0
2012-07-16 15:00:00,30.71,30.75,30.71,30.75,1800.0,29.6888,29.7275,29.6888,29.7275,1800.0
2012-07-16 15:10:00,30.76,30.77,30.76,30.76,11100.0,29.7372,29.7468,29.7372,29.7372,11100.0
2012-07-16 15:20:00,30.77,30.77,30.76,30.77,2700.0,29.7468,29.7468,29.7372,29.7468,2700.0
2012-07-16 15:30:00,30.75,30.77,30.69,30.69,15300.0,29.7275,29.7468,29.6695,29.6695,15300.0
2012-07-16 15:40:00,30.69,30.71,30.68,30.71,6600.0,29.6695,29.6888,29.6598,29.6888,6600.0
2012-07-16 15:50:00,30.73,30.75,30.72,30.74,39300.0,29.7082,29.7275,29.6985,29.7178,39300.0
2012-07-17 09:30:00,30.78,31.03,30.78,31.02,89400.0,29.7565,29.9982,29.7565,29.9885,89400.0
2012-07-17 09:40:00,31.02,31.02,30.83,30.83,62700.0,29.9885,29.9885,29.8048,29.8048,62700.0
2012-07-17 09:50:00,30.83,30.88,30.81,30.87,11400.0,29.8048,29.8532,29.7855,29.8435,11400.0
2012-07-17 10:00:00,30.89,30.89,30.67,30.72,48300.0,29.8628,29.8628,29.6501,29.6985,48300.0
2012-07-17 10:10:00,30.7,30.76,30.69,30.72,22800.0,29.6792,29.7372,29.6695,29.6985,22800.0
2012-07-17 10:20:00,30.73,30.79,30.7,30.79,2100.0,29.7082,29.7662,29.6792,29.7662,2100.0
2012-07-17 10:30:00,30.74,30.81,30.63,30.63,29700.0,29.7178,29.7855,29.6115,29.6115,29700.0
2012-07-17 10:40:00,30.64,30.64,30.6,30.62,3300.0,29.6211,29.6211,29.5825,29.6018,3300.0
2012-07-17 10:50:00,30.64,30.66,30.64,30.66,3900.0,29.6211,29.6405,29.6211,29.6405,3900.0
2012-07-17 11:00:00,30.66,30.74,30.65,30.74,13800.0,29.6405,29.7178,29.6308,29.7178,13800.0
2012-07-17 11:10:00,30.76,30.8,30.73,30.73,13800.0,29.7372,29.7758,29.7082,29.7082,13800.0
2012-07-17 11:20:00,30.75,30.77,30.75,30.77,5400.0,29.7275,29.7468,29.7275,29.7468,5400.0
2012-07-17 11:30:00,30.76,30.96,30.76,30.95,9300.0,29.7372,29.9305,29.7372,29.9208,9300.0
2012-07-17 11:40:00,30.96,31.01,30.94,31.0,5400.0,29.9305,29.9788,29.9112,29.9692,5400.0
2012-07-17 11:50:00,31.0,31.05,30.98,31.05,15000.0,29.9692,30.0175,29.9498,30.0175,15000.0
2012-07-17 12:00:00,31.07,31.13,31.07,31.1,9300.0,30.0368,30.0949,30.0368,30.0659,9300.0
2012-07-17 12:10:00,31.1,31.11,31.05,31.08,16800.0,30.0659,30.0755,30.0175,30.0465,16800.0
2012-07-17 12:20:00,31.07,31.09,31.07,31.08,1200.0,30.0368,30.0562,30.0368,30.0465,1200.0
2012-07-17 12:30:00,31.12,31.12,31.07,31.07,5400.0,30.0852,30.0852,30.0368,30.0368,5400.0
2012-07-17 12:40:00,31.05,31.07,31.05,31.07,1200.0,30.0175,30.0368,30.0175,30.0368,1200.0
2012-07-17 12:50:00,31.06,31.06,31.02,31.03,3900.0,30.0272,30.0272,29.9885,29.9982,3900.0
2012-07-17 13:00:00,30.95,30.97,30.95,30.97,13800.0,29.9208,29.9402,29.9208,29.9402,13800.0
2012-07-17 13:10:00,31.01,31.02,31.0,31.02,1800.0,29.9788,29.9885,29.9692,29.9885,1800.0
2012-07-17 13:20:00,31.02,31.06,31.0,31.04,8400.0,29.9885,30.0272,29.9692,30.0078,8400.0
2012-07-17 13:30:00,31.05,31.08,31.02,31.02,3900.0,30.0175,30.0465,29.9885,29.9885,3900.0
2012-07-17 13:40:00,31.04,31.07,31.04,31.04,5100.0,30.0078,30.0368,30.0078,30.0078,5100.0
2012-07-17 13:50:00,31.03,31.03,31.01,31.01,1800.0,29.9982,29.9982,29.9788,29.9788,1800.0
2012-07-17 14:00:00,31.02,31.02,31.02,31.02,900.0,29.9885,29.9885,29.9885,29.9885,900.0
2012-07-17 14:10:00,31.03,31.04,31.03,31.04,600.0,29.9982,30.0078,29.9982,30.0078,600.0
2012-07-17 14:20:00,31.05,31.06,31.03,31.03,1500.0,30.0175,30.0272,29.9982,29.9982,1500.0
2012-07-17 14:30:00,31.06,31.08,31.06,31.08,5700.0,30.0272,30.0465,30.0272,30.0465,5700.0
2012-07-17 14:40:00,31.06,31.07,31.04,31.07,4500.0,30.0272,30.0368,30.0078,30.0368,4500.0
2012-07-17 14:50:00,31.07,31.12,31.07,31.11,6000.0,30.0368,30.0852,30.0368,30.0755,6000.0
2012-07-17 15:00:00,31.1,31.1,31.06,31.06,2400.0,30.0659,30.0659,30.0272,30.0272,2400.0
2012-07-17 15:10:00,31.06,31.08,31.04,31.08,3900.0,30.0272,30.0465,30.0078,30.0465,3900.0
2012-07-17 15:20:00,31.06,31.08,31.04,31.04,9000.0,30.0272,30.0465,30.0078,30.0078,9000.0
2012-07-17 15:30:00,31.04,31.07,31.02,31.02,12300.0,30.0078,30.0368,29.9885,29.9885,12300.0
2012-07-17 15:40:00,31.03,31.09,31.03,31.07,12300.0,29.9982,30.0562,29.9982,30.0368,12300.0
2012-07-17 15:50:00,31.08,31.1,31.03,31.04,16500.0,30.0465,30.0659,29.9982,30.0078,16500.0
2012-07-18 09:30:00,30.99,31.09,30.91,31.07,62400.0,29.9595,30.0562,29.8822,30.0368,62400.0
2012-07-18 09:40:00,31.08,31.19,31.08,31.15,25500.0,30.0465,30.1529,30.0465,30.1142,25500.0
2012-07-18 09:50:00,31.14,31.31,31.14,31.28,15900.0,30.1045,30.2689,30.1045,30.2399,15900.0
2012-07-18 10:00:00,31.24,31.33,31.21,31.21,46800.0,30.2012,30.2882,30.1722,30.1722,46800.0
2012-07-18 10:10:00,31.23,31.25,31.17,31.19,75600.0,30.1915,30.2109,30.1335,30.1529,75600.0
2012-07-18 10:20:00,31.19,31.2,31.16,31.19,15600.0,30.1529,30.1625,30.1239,30.1529,15600.0
2012-07-18 10:30:00,31.16,31.18,31.11,31.18,9300.0,30.1239,30.1432,30.0755,30.1432,9300.0
2012-07-18 10:40:00,31.17,31.22,31.16,31.21,7200.0,30.1335,30.1819,30.1239,30.1722,7200.0
2012-07-18 10:50:00,31.23,31.25,31.23,31.25,14400.0,30.1915,30.2109,30.1915,30.2109,14400.0
2012-07-18 11:00:00,31.25,31.26,31.2,31.2,56700.0,30.2109,30.2205,30.1625,30.1625,56700.0
2012-07-18 11:10:00,31.21,31.24,31.21,31.24,900.0,30.1722,30.2012,30.1722,30.2012,900.0
2012-07-18 11:20:00,31.24,31.27,31.24,31.25,4800.0,30.2012,30.2302,30.2012,30.2109,4800.0
2012-07-18 11:30:00,31.26,31.27,31.26,31.26,4800.0,30.2205,30.2302,30.2205,30.2205,4800.0
2012-07-18 11:40:00,31.27,31.31,31.26,31.3,79200.0,30.2302,30.2689,30.2205,30.2592,79200.0
2012-07-18 11:50:00,31.28,31.3,31.28,31.29,4800.0,30.2399,30.2592,30.2399,30.2495,4800.0
2012-07-18 12:00:00,31.29,31.32,31.29,31.32,3600.0,30.2495,30.2785,30.2495,30.2785,3600.0
2012-07-18 12:10:00,31.3,31.31,31.27,31.29,20100.0,30.2592,30.2689,30.2302,30.2495,20100.0
2012-07-18 12:20:00,31.29,31.3,31.29,31.3,2100.0,30.2495,30.2592,30.2495,30.2592,2100.0
2012-07-18 12:30:00,31.3,31.31,31.27,31.27,6900.0,30.2592,30.2689,30.2302,30.2302,6900.0
2012-07-18 12:40:00,31.26,31.3,31.26,31.3,900.0,30.2205,30.2592,30.2205,30.2592,900.0
2012-07-18 12:50:00,31.31,31.31,31.29,31.29,9900.0,30.2689,30.2689,30.2495,30.2495,9900.0
2012-07-18 13:00:00,31.29,31.29,31.27,31.29,3000.0,30.2495,30.2495,30.2302,30.2495,3000.0
2012-07-18 13:10:00,31.29,31.3,31.27,31.27,2100.0,30.2495,30.2592,30.2302,30.2302,2100.0
2012-07-18 13:20:00,31.28,31.28,31.26,31.26,8400.0,30.2399,30.2399,30.2205,30.2205,8400.0
2012-07-18 13:30:00,31.28,31.28,31.25,31.25,24300.0,30.2399,30.2399,30.2109,30.2109,24300.0
2012-07-18 13:40:00,31.27,31.27,31.24,31.24,5100.0,30.2302,30.2302,30.2012,30.2012,5100.0
2012-07-18 13:50:00,31.25,31.25,31.2,31.22,22500.0,30.2109,30.2109,30.1625,30.1819,22500.0
2012-07-18 14:00:00,31.21,31.23,31.21,31.21,5700.0,30.1722,30.1915,30.1722,30.1722,5700.0
2012-07-18 14:10:00,31.21,31.23,31.21,31.23,20400.0,30.1722,30.1915,30.1722,30.1915,20400.0
2012-07-18 14:20:00,31.22,31.22,31.18,31.18,3300.0,30.1819,30.1819,30.1432,30.1432,3300.0
2012-07-18 14:30:00,31.18,31.18,31.13,31.13,7200.0,30.1432,30.1432,30.0949,30.0949,7200.0
2012-07-18 14:40:00,31.13,31.13,31.04,31.06,13500.0,30.0949,30.0949,30.0078,30.0272,13500.0
2012-07-18 14:50:00,31.06,31.11,31.05,31.11,21900.0,30.0272,30.0755,30.0175,30.0755,21900.0
2012-07-18 15:00:00,31.11,31.14,31.1,31.13,12600.0,30.0755,30.1045,30.0659,30.0949,12600.0
2012-07-18 15:10:00,31.12,31.12,31.09,31.1,14700.0,30.0852,30.0852,30.0562,30.0659,14700.0
2012-07-18 15:20:00,31.12,31.12,31.08,31.1,11700.0,30.0852,30.0852,30.0465,30.0659,11700.0
2012-07-18 15:30:00,31.1,31.11,31.1,31.1,15300.0,30.0659,30.0755,30.0659,30.0659,15300.0
2012-07-18 15:40:00,31.1,31.11,31.07,31.09,56100.0,30.0659,30.0755,30.0368,30.0562,56100.0
2012-07-18 15:50:00,31.1,31.11,31.06,31.08,54300.0,30.0659,30.0755,30.0272,30.0465,54300.0
2012-07-19 09:30:00,31.23,31.23,31.08,31.1,29700.0,30.1915,30.1915,30.0465,30.0659,29700.0
2012-07-19 09:40:00,31.08,31.09,31.01,31.03,5400.0,30.0465,30.0562,29.9788,29.9982,5400.0
2012-07-19 09:50:00,31.07,31.07,30.99,31.01,4200.0,30.0368,30.0368,29.9595,29.9788,4200.0
2012-07-19 10:00:00,31.06,31.06,30.83,30.83,85500.0,30.0272,30.0272,29.8048,29.8048,85500.0
2012-07-19 10:10:00,30.83,30.87,30.78,30.87,6600.0,29.8048,29.8435,29.7565,29.8435,6600.0
2012-07-19 10:20:00,30.92,30.92,30.84,30.84,1800.0,29.8918,29.8918,29.8145,29.8145,1800.0
2012-07-19 10:30:00,30.84,30.84,30.8,30.8,1500.0,29.8145,29.8145,29.7758,29.7758,1500.0
2012-07-19 10:40:00,30.78,30.84,30.78,30.84,75300.0,29.7565,29.8145,29.7565,29.8145,75300.0
2012-07-19 10:50:00,30.85,30.87,30.83,30.83,86400.0,29.8242,29.8435,29.8048,29.8048,86400.0
2012-07-19 11:00:00,30.85,30.87,30.85,30.87,3000.0,29.8242,29.8435,29.8242,29.8435,3000.0
2012-07-19 11:10:00,30.85,30.87,30.81,30.84,6000.0,29.8242,29.8435,29.7855,29.8145,6000.0
2012-07-19 11:20:00,30.81,30.85,30.79,30.8,97800.0,29.7855,29.8242,29.7662,29.7758,97800.0
2012-07-19 11:30:00,30.85,30.89,30.85,30.89,1200.0,29.8242,29.8628,29.8242,29.8628,1200.0
2012-07-19 11:40:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-07-19 11:50:00,30.88,30.88,30.88,30.88,1800.0,29.8532,29.8532,29.8532,29.8532,1800.0
2012-07-19 12:00:00,30.9,30.92,30.89,30.89,10200.0,29.8725,29.8918,29.8628,29.8628,10200.0
2012-07-19 12:10:00,30.9,30.96,30.88,30.96,5100.0,29.8725,29.9305,29.8532,29.9305,5100.0
2012-07-19 12:20:00,30.96,30.99,30.96,30.99,1200.0,29.9305,29.9595,29.9305,29.9595,1200.0
2012-07-19 12:30:00,31.01,31.01,30.98,30.98,1200.0,29.9788,29.9788,29.9498,29.9498,1200.0
2012-07-19 12:40:00,30.97,30.97,30.95,30.97,3300.0,29.9402,29.9402,29.9208,29.9402,3300.0
2012-07-19 12:50:00,30.92,30.92,30.92,30.92,900.0,29.8918,29.8918,29.8918,29.8918,900.0
2012-07-19 13:00:00,30.93,30.95,30.92,30.94,4500.0,29.9015,29.9208,29.8918,29.9112,4500.0
2012-07-19 13:10:00,30.93,30.94,30.93,30.94,2700.0,29.9015,29.9112,29.9015,29.9112,2700.0
2012-07-19 13:20:00,30.91,30.91,30.9,30.9,600.0,29.8822,29.8822,29.8725,29.8725,600.0
2012-07-19 13:30:00,30.87,30.89,30.83,30.83,3300.0,29.8435,29.8628,29.8048,29.8048,3300.0
2012-07-19 13:40:00,30.86,30.86,30.85,30.86,30300.0,29.8338,29.8338,29.8242,29.8338,30300.0
2012-07-19 13:50:00,30.82,30.84,30.75,30.78,34500.0,29.7952,29.8145,29.7275,29.7565,34500.0
2012-07-19 14:00:00,30.84,30.84,30.78,30.8,37200.0,29.8145,29.8145,29.7565,29.7758,37200.0
2012-07-19 14:10:00,30.83,30.83,30.83,30.83,1500.0,29.8048,29.8048,29.8048,29.8048,1500.0
2012-07-19 14:20:00,30.83,30.84,30.8,30.8,30600.0,29.8048,29.8145,29.7758,29.7758,30600.0
2012-07-19 14:30:00,30.83,30.88,30.83,30.88,4800.0,29.8048,29.8532,29.8048,29.8532,4800.0
2012-07-19 14:40:00,30.91,30.91,30.88,30.89,68400.0,29.8822,29.8822,29.8532,29.8628,68400.0
2012-07-19 14:50:00,30.89,30.91,30.84,30.89,50400.0,29.8628,29.8822,29.8145,29.8628,50400.0
2012-07-19 15:00:00,30.89,30.9,30.86,30.88,40200.0,29.8628,29.8725,29.8338,29.8532,40200.0
2012-07-19 15:10:00,30.87,30.89,30.87,30.89,2700.0,29.8435,29.8628,29.8435,29.8628,2700.0
2012-07-19 15:20:00,30.89,30.9,30.85,30.89,65400.0,29.8628,29.8725,29.8242,29.8628,65400.0
2012-07-19 15:30:00,30.89,30.89,30.83,30.84,6300.0,29.8628,29.8628,29.8048,29.8145,6300.0
2012-07-19 15:40:00,30.86,30.9,30.86,30.9,95700.0,29.8338,29.8725,29.8338,29.8725,95700.0
2012-07-19 15:50:00,30.9,30.9,30.86,30.87,13200.0,29.8725,29.8725,29.8338,29.8435,13200.0
2012-07-20 09:30:00,30.69,30.69,30.48,30.56,57000.0,29.6695,29.6695,29.4665,29.5438,57000.0
2012-07-20 09:40:00,30.56,30.56,30.47,30.47,31200.0,29.5438,29.5438,29.4568,29.4568,31200.0
2012-07-20 09:50:00,30.47,30.52,30.42,30.52,38100.0,29.4568,29.5051,29.4085,29.5051,38100.0
2012-07-20 10:00:00,30.51,30.6,30.51,30.6,39300.0,29.4955,29.5825,29.4955,29.5825,39300.0
2012-07-20 10:10:00,30.57,30.65,30.57,30.62,2400.0,29.5535,29.6308,29.5535,29.6018,2400.0
2012-07-20 10:20:00,30.62,30.65,30.62,30.65,16800.0,29.6018,29.6308,29.6018,29.6308,16800.0
2012-07-20 10:30:00,30.6,30.6,30.58,30.58,3900.0,29.5825,29.5825,29.5631,29.5631,3900.0
2012-07-20 10:40:00,30.57,30.59,30.56,30.59,1200.0,29.5535,29.5728,29.5438,29.5728,1200.0
2012-07-20 10:50:00,30.62,30.62,30.62,30.62,1200.0,29.6018,29.6018,29.6018,29.6018,1200.0
2012-07-20 11:00:00,30.59,30.65,30.57,30.63,3300.0,29.5728,29.6308,29.5535,29.6115,3300.0
2012-07-20 11:10:00,30.64,30.64,30.52,30.52,2700.0,29.6211,29.6211,29.5051,29.5051,2700.0
2012-07-20 11:20:00,30.54,30.55,30.51,30.53,5700.0,29.5245,29.5341,29.4955,29.5148,5700.0
2012-07-20 11:30:00,30.56,30.58,30.45,30.55,199500.0,29.5438,29.5631,29.4375,29.5341,199500.0
2012-07-20 11:40:00,30.55,30.78,30.54,30.73,134400.0,29.5341,29.7565,29.5245,29.7082,134400.0
2012-07-20 11:50:00,30.73,30.78,30.71,30.78,4800.0,29.7082,29.7565,29.6888,29.7565,4800.0
2012-07-20 12:00:00,30.78,30.85,30.59,30.61,70500.0,29.7565,29.8242,29.5728,29.5921,70500.0
2012-07-20 12:10:00,30.76,30.85,30.62,30.76,65400.0,29.7372,29.8242,29.6018,29.7372,65400.0
2012-07-20 12:20:00,30.65,30.66,30.49,30.53,2700.0,29.6308,29.6405,29.4761,29.5148,2700.0
2012-07-20 12:30:00,30.65,30.65,30.47,30.47,12900.0,29.6308,29.6308,29.4568,29.4568,12900.0
2012-07-20 12:40:00,30.45,30.59,30.45,30.59,3900.0,29.4375,29.5728,29.4375,29.5728,3900.0
2012-07-20 12:50:00,30.46,30.47,30.43,30.47,35700.0,29.4471,29.4568,29.4181,29.4568,35700.0
2012-07-20 13:00:00,30.5,30.5,30.46,30.47,44700.0,29.4858,29.4858,29.4471,29.4568,44700.0
2012-07-20 13:10:00,30.47,30.52,30.47,30.51,5700.0,29.4568,29.5051,29.4568,29.4955,5700.0
2012-07-20 13:20:00,30.51,30.52,30.47,30.49,12600.0,29.4955,29.5051,29.4568,29.4761,12600.0
2012-07-20 13:30:00,30.52,30.53,30.51,30.51,10500.0,29.5051,29.5148,29.4955,29.4955,10500.0
2012-07-20 13:40:00,30.52,30.54,30.51,30.54,27900.0,29.5051,29.5245,29.4955,29.5245,27900.0
2012-07-20 13:50:00,30.52,30.55,30.52,30.55,2700.0,29.5051,29.5341,29.5051,29.5341,2700.0
2012-07-20 14:00:00,30.6,30.61,30.6,30.61,4200.0,29.5825,29.5921,29.5825,29.5921,4200.0
2012-07-20 14:10:00,30.59,30.59,30.57,30.57,4500.0,29.5728,29.5728,29.5535,29.5535,4500.0
2012-07-20 14:20:00,30.57,30.57,30.54,30.54,3900.0,29.5535,29.5535,29.5245,29.5245,3900.0
2012-07-20 14:30:00,30.5,30.53,30.48,30.5,9000.0,29.4858,29.5148,29.4665,29.4858,9000.0
2012-07-20 14:40:00,30.5,30.55,30.49,30.55,4200.0,29.4858,29.5341,29.4761,29.5341,4200.0
2012-07-20 14:50:00,30.55,30.55,30.49,30.51,4800.0,29.5341,29.5341,29.4761,29.4955,4800.0
2012-07-20 15:00:00,30.51,30.52,30.49,30.5,8400.0,29.4955,29.5051,29.4761,29.4858,8400.0
2012-07-20 15:10:00,30.51,30.52,30.51,30.52,9300.0,29.4955,29.5051,29.4955,29.5051,9300.0
2012-07-20 15:20:00,30.52,30.55,30.51,30.55,2700.0,29.5051,29.5341,29.4955,29.5341,2700.0
2012-07-20 15:30:00,30.53,30.53,30.49,30.51,16200.0,29.5148,29.5148,29.4761,29.4955,16200.0
2012-07-20 15:40:00,30.51,30.54,30.51,30.53,6300.0,29.4955,29.5245,29.4955,29.5148,6300.0
2012-07-20 15:50:00,30.52,30.57,30.52,30.55,12900.0,29.5051,29.5535,29.5051,29.5341,12900.0
2012-07-23 09:30:00,30.2,30.2,29.69,29.7,375600.0,29.1958,29.1958,28.7027,28.7124,375600.0
2012-07-23 09:40:00,29.7,29.75,29.56,29.66,263100.0,28.7124,28.7607,28.5771,28.6737,263100.0
2012-07-23 09:50:00,29.67,29.72,29.6,29.7,182700.0,28.6834,28.7317,28.6157,28.7124,182700.0
2012-07-23 10:00:00,29.69,29.85,29.69,29.83,24300.0,28.7027,28.8574,28.7027,28.8381,24300.0
2012-07-23 10:10:00,29.82,29.86,29.81,29.83,16800.0,28.8284,28.8671,28.8187,28.8381,16800.0
2012-07-23 10:20:00,29.85,29.95,29.85,29.93,33900.0,28.8574,28.9541,28.8574,28.9348,33900.0
2012-07-23 10:30:00,29.92,29.96,29.89,29.95,6600.0,28.9251,28.9638,28.8961,28.9541,6600.0
2012-07-23 10:40:00,29.95,30.02,29.95,29.99,120900.0,28.9541,29.0218,28.9541,28.9928,120900.0
2012-07-23 10:50:00,30.0,30.0,29.97,29.99,21300.0,29.0024,29.0024,28.9734,28.9928,21300.0
2012-07-23 11:00:00,29.97,30.06,29.97,30.06,6000.0,28.9734,29.0604,28.9734,29.0604,6000.0
2012-07-23 11:10:00,30.08,30.12,30.08,30.1,8400.0,29.0798,29.1184,29.0798,29.0991,8400.0
2012-07-23 11:20:00,30.1,30.11,30.1,30.11,1500.0,29.0991,29.1088,29.0991,29.1088,1500.0
2012-07-23 11:30:00,30.11,30.11,29.99,29.99,2700.0,29.1088,29.1088,28.9928,28.9928,2700.0
2012-07-23 11:40:00,29.99,30.0,29.99,29.99,3900.0,28.9928,29.0024,28.9928,28.9928,3900.0
2012-07-23 11:50:00,30.0,30.04,30.0,30.01,4800.0,29.0024,29.0411,29.0024,29.0121,4800.0
2012-07-23 12:00:00,30.03,30.04,30.02,30.03,3900.0,29.0314,29.0411,29.0218,29.0314,3900.0
2012-07-23 12:10:00,30.03,30.03,29.96,29.97,29100.0,29.0314,29.0314,28.9638,28.9734,29100.0
2012-07-23 12:20:00,29.97,30.0,29.97,29.99,5400.0,28.9734,29.0024,28.9734,28.9928,5400.0
2012-07-23 12:30:00,29.99,30.01,29.95,29.99,15300.0,28.9928,29.0121,28.9541,28.9928,15300.0
2012-07-23 12:40:00,29.99,29.99,29.95,29.98,3600.0,28.9928,28.9928,28.9541,28.9831,3600.0
2012-07-23 12:50:00,30.0,30.03,29.99,30.03,21600.0,29.0024,29.0314,28.9928,29.0314,21600.0
2012-07-23 13:00:00,30.0,30.01,29.99,30.0,8400.0,29.0024,29.0121,28.9928,29.0024,8400.0
2012-07-23 13:10:00,30.01,30.02,29.98,30.0,43200.0,29.0121,29.0218,28.9831,29.0024,43200.0
2012-07-23 13:20:00,29.99,30.02,29.98,30.02,37800.0,28.9928,29.0218,28.9831,29.0218,37800.0
2012-07-23 13:30:00,30.02,30.05,29.99,30.0,60600.0,29.0218,29.0508,28.9928,29.0024,60600.0
2012-07-23 13:40:00,30.02,30.04,30.02,30.04,3000.0,29.0218,29.0411,29.0218,29.0411,3000.0
2012-07-23 13:50:00,30.05,30.06,30.04,30.06,7800.0,29.0508,29.0604,29.0411,29.0604,7800.0
2012-07-23 14:00:00,30.06,30.1,30.06,30.08,75000.0,29.0604,29.0991,29.0604,29.0798,75000.0
2012-07-23 14:10:00,30.09,30.11,30.09,30.09,51600.0,29.0894,29.1088,29.0894,29.0894,51600.0
2012-07-23 14:20:00,30.08,30.09,30.07,30.08,8400.0,29.0798,29.0894,29.0701,29.0798,8400.0
2012-07-23 14:30:00,30.09,30.1,30.08,30.09,8400.0,29.0894,29.0991,29.0798,29.0894,8400.0
2012-07-23 14:40:00,30.08,30.09,30.08,30.09,1200.0,29.0798,29.0894,29.0798,29.0894,1200.0
2012-07-23 14:50:00,30.08,30.08,30.05,30.07,8700.0,29.0798,29.0798,29.0508,29.0701,8700.0
2012-07-23 15:00:00,30.06,30.08,30.02,30.08,10500.0,29.0604,29.0798,29.0218,29.0798,10500.0
2012-07-23 15:10:00,30.07,30.07,30.04,30.05,5700.0,29.0701,29.0701,29.0411,29.0508,5700.0
2012-07-23 15:20:00,30.05,30.12,30.04,30.11,8400.0,29.0508,29.1184,29.0411,29.1088,8400.0
2012-07-23 15:30:00,30.12,30.14,30.11,30.12,23700.0,29.1184,29.1378,29.1088,29.1184,23700.0
2012-07-23 15:40:00,30.12,30.12,30.07,30.1,11700.0,29.1184,29.1184,29.0701,29.0991,11700.0
2012-07-23 15:50:00,30.11,30.11,30.04,30.04,33900.0,29.1088,29.1088,29.0411,29.0411,33900.0
2012-07-24 09:30:00,30.18,30.24,30.11,30.11,43800.0,29.1764,29.2344,29.1088,29.1088,43800.0
2012-07-24 09:40:00,30.1,30.14,30.06,30.06,10500.0,29.0991,29.1378,29.0604,29.0604,10500.0
2012-07-24 09:50:00,30.05,30.05,30.0,30.03,3300.0,29.0508,29.0508,29.0024,29.0314,3300.0
2012-07-24 10:00:00,30.04,30.09,30.04,30.07,4200.0,29.0411,29.0894,29.0411,29.0701,4200.0
2012-07-24 10:10:00,30.08,30.08,30.04,30.04,1200.0,29.0798,29.0798,29.0411,29.0411,1200.0
2012-07-24 10:20:00,30.03,30.04,30.02,30.02,1800.0,29.0314,29.0411,29.0218,29.0218,1800.0
2012-07-24 10:30:00,30.0,30.0,29.97,29.98,52200.0,29.0024,29.0024,28.9734,28.9831,52200.0
2012-07-24 10:40:00,29.93,29.93,29.85,29.88,36300.0,28.9348,28.9348,28.8574,28.8864,36300.0
2012-07-24 10:50:00,29.88,29.97,29.88,29.96,8700.0,28.8864,28.9734,28.8864,28.9638,8700.0
2012-07-24 11:00:00,29.96,30.03,29.95,29.95,35700.0,28.9638,29.0314,28.9541,28.9541,35700.0
2012-07-24 11:10:00,29.96,30.0,29.95,30.0,28500.0,28.9638,29.0024,28.9541,29.0024,28500.0
2012-07-24 11:20:00,30.04,30.05,29.99,29.99,24000.0,29.0411,29.0508,28.9928,28.9928,24000.0
2012-07-24 11:30:00,29.98,30.0,29.91,29.92,5700.0,28.9831,29.0024,28.9154,28.9251,5700.0
2012-07-24 11:40:00,29.91,29.91,29.85,29.89,65100.0,28.9154,28.9154,28.8574,28.8961,65100.0
2012-07-24 11:50:00,29.86,29.9,29.86,29.9,5400.0,28.8671,28.9058,28.8671,28.9058,5400.0
2012-07-24 12:00:00,29.87,29.87,29.83,29.86,5100.0,28.8768,28.8768,28.8381,28.8671,5100.0
2012-07-24 12:10:00,29.87,29.9,29.87,29.87,14100.0,28.8768,28.9058,28.8768,28.8768,14100.0
2012-07-24 12:20:00,29.87,29.87,29.8,29.81,5400.0,28.8768,28.8768,28.8091,28.8187,5400.0
2012-07-24 12:30:00,29.81,29.81,29.8,29.8,3600.0,28.8187,28.8187,28.8091,28.8091,3600.0
2012-07-24 12:40:00,29.78,29.8,29.78,29.8,2400.0,28.7897,28.8091,28.7897,28.8091,2400.0
2012-07-24 12:50:00,29.79,29.84,29.79,29.83,4800.0,28.7994,28.8477,28.7994,28.8381,4800.0
2012-07-24 13:00:00,29.83,29.86,29.83,29.85,3900.0,28.8381,28.8671,28.8381,28.8574,3900.0
2012-07-24 13:10:00,29.84,29.87,29.84,29.86,3900.0,28.8477,28.8768,28.8477,28.8671,3900.0
2012-07-24 13:20:00,29.84,29.84,29.8,29.8,2700.0,28.8477,28.8477,28.8091,28.8091,2700.0
2012-07-24 13:30:00,29.77,29.8,29.77,29.79,3900.0,28.7801,28.8091,28.7801,28.7994,3900.0
2012-07-24 13:40:00,29.78,29.78,29.72,29.72,33900.0,28.7897,28.7897,28.7317,28.7317,33900.0
2012-07-24 13:50:00,29.73,29.78,29.73,29.77,4800.0,28.7414,28.7897,28.7414,28.7801,4800.0
2012-07-24 14:00:00,29.73,29.74,29.71,29.73,28500.0,28.7414,28.7511,28.7221,28.7414,28500.0
2012-07-24 14:10:00,29.73,29.75,29.73,29.74,3600.0,28.7414,28.7607,28.7414,28.7511,3600.0
2012-07-24 14:20:00,29.72,29.74,29.67,29.69,9900.0,28.7317,28.7511,28.6834,28.7027,9900.0
2012-07-24 14:30:00,29.67,29.71,29.67,29.7,7200.0,28.6834,28.7221,28.6834,28.7124,7200.0
2012-07-24 14:40:00,29.7,29.71,29.68,29.7,12000.0,28.7124,28.7221,28.6931,28.7124,12000.0
2012-07-24 14:50:00,29.67,29.68,29.64,29.65,17400.0,28.6834,28.6931,28.6544,28.6641,17400.0
2012-07-24 15:00:00,29.64,29.66,29.63,29.63,2100.0,28.6544,28.6737,28.6447,28.6447,2100.0
2012-07-24 15:10:00,29.62,29.63,29.57,29.59,6000.0,28.6351,28.6447,28.5867,28.6061,6000.0
2012-07-24 15:20:00,29.58,29.64,29.58,29.62,9600.0,28.5964,28.6544,28.5964,28.6351,9600.0
2012-07-24 15:30:00,29.65,29.66,29.61,29.66,10500.0,28.6641,28.6737,28.6254,28.6737,10500.0
2012-07-24 15:40:00,29.64,29.64,29.55,29.56,23100.0,28.6544,28.6544,28.5674,28.5771,23100.0
2012-07-24 15:50:00,29.57,29.68,29.55,29.68,106800.0,28.5867,28.6931,28.5674,28.6931,106800.0
2012-07-25 09:30:00,30.13,30.21,29.98,30.14,198000.0,29.1281,29.2054,28.9831,29.1378,198000.0
2012-07-25 09:40:00,30.12,30.14,29.96,29.97,51000.0,29.1184,29.1378,28.9638,28.9734,51000.0
2012-07-25 09:50:00,29.92,29.94,29.9,29.93,29700.0,28.9251,28.9444,28.9058,28.9348,29700.0
2012-07-25 10:00:00,29.88,29.89,29.8,29.84,7200.0,28.8864,28.8961,28.8091,28.8477,7200.0
2012-07-25 10:10:00,29.84,29.87,29.79,29.87,3000.0,28.8477,28.8768,28.7994,28.8768,3000.0
2012-07-25 10:20:00,29.87,29.92,29.81,29.92,5400.0,28.8768,28.9251,28.8187,28.9251,5400.0
2012-07-25 10:30:00,29.9,29.93,29.9,29.92,36600.0,28.9058,28.9348,28.9058,28.9251,36600.0
2012-07-25 10:40:00,29.93,29.96,29.85,29.85,3000.0,28.9348,28.9638,28.8574,28.8574,3000.0
2012-07-25 10:50:00,29.88,29.88,29.8,29.83,29100.0,28.8864,28.8864,28.8091,28.8381,29100.0
2012-07-25 11:00:00,29.83,29.85,29.81,29.85,9000.0,28.8381,28.8574,28.8187,28.8574,9000.0
2012-07-25 11:10:00,29.86,29.92,29.86,29.89,4200.0,28.8671,28.9251,28.8671,28.8961,4200.0
2012-07-25 11:20:00,29.91,29.94,29.9,29.92,23400.0,28.9154,28.9444,28.9058,28.9251,23400.0
2012-07-25 11:30:00,29.92,29.96,29.91,29.96,11100.0,28.9251,28.9638,28.9154,28.9638,11100.0
2012-07-25 11:40:00,29.94,29.97,29.91,29.91,2700.0,28.9444,28.9734,28.9154,28.9154,2700.0
2012-07-25 11:50:00,29.9,29.92,29.88,29.91,3000.0,28.9058,28.9251,28.8864,28.9154,3000.0
2012-07-25 12:00:00,29.93,29.94,29.91,29.91,18900.0,28.9348,28.9444,28.9154,28.9154,18900.0
2012-07-25 12:10:00,29.91,29.92,29.87,29.89,9600.0,28.9154,28.9251,28.8768,28.8961,9600.0
2012-07-25 12:20:00,29.91,29.91,29.88,29.88,9300.0,28.9154,28.9154,28.8864,28.8864,9300.0
2012-07-25 12:30:00,29.89,29.91,29.89,29.9,9300.0,28.8961,28.9154,28.8961,28.9058,9300.0
2012-07-25 12:40:00,29.89,29.95,29.89,29.94,60600.0,28.8961,28.9541,28.8961,28.9444,60600.0
2012-07-25 12:50:00,29.92,29.92,29.87,29.87,31200.0,28.9251,28.9251,28.8768,28.8768,31200.0
2012-07-25 13:00:00,29.9,29.9,29.89,29.89,6300.0,28.9058,28.9058,28.8961,28.8961,6300.0
2012-07-25 13:10:00,29.91,29.95,29.91,29.95,900.0,28.9154,28.9541,28.9154,28.9541,900.0
2012-07-25 13:20:00,29.94,29.99,29.94,29.98,4800.0,28.9444,28.9928,28.9444,28.9831,4800.0
2012-07-25 13:30:00,29.98,30.0,29.98,29.99,1500.0,28.9831,29.0024,28.9831,28.9928,1500.0
2012-07-25 13:40:00,30.01,30.03,30.0,30.02,29700.0,29.0121,29.0314,29.0024,29.0218,29700.0
2012-07-25 13:50:00,30.0,30.03,30.0,30.01,20100.0,29.0024,29.0314,29.0024,29.0121,20100.0
2012-07-25 14:00:00,29.99,30.0,29.97,29.98,52800.0,28.9928,29.0024,28.9734,28.9831,52800.0
2012-07-25 14:10:00,29.97,30.0,29.95,29.96,10500.0,28.9734,29.0024,28.9541,28.9638,10500.0
2012-07-25 14:20:00,29.96,30.02,29.96,30.0,11700.0,28.9638,29.0218,28.9638,29.0024,11700.0
2012-07-25 14:30:00,30.0,30.0,29.97,29.99,2700.0,29.0024,29.0024,28.9734,28.9928,2700.0
2012-07-25 14:40:00,29.99,29.99,29.95,29.95,2700.0,28.9928,28.9928,28.9541,28.9541,2700.0
2012-07-25 14:50:00,29.94,29.94,29.93,29.93,12900.0,28.9444,28.9444,28.9348,28.9348,12900.0
2012-07-25 15:00:00,29.93,29.95,29.91,29.95,7800.0,28.9348,28.9541,28.9154,28.9541,7800.0
2012-07-25 15:10:00,29.93,29.93,29.86,29.88,14100.0,28.9348,28.9348,28.8671,28.8864,14100.0
2012-07-25 15:20:00,29.87,29.89,29.86,29.89,3000.0,28.8768,28.8961,28.8671,28.8961,3000.0
2012-07-25 15:30:00,29.87,29.88,29.84,29.88,5100.0,28.8768,28.8864,28.8477,28.8864,5100.0
2012-07-25 15:40:00,29.9,29.92,29.87,29.91,7800.0,28.9058,28.9251,28.8768,28.9154,7800.0
2012-07-25 15:50:00,29.9,29.98,29.89,29.97,28800.0,28.9058,28.9831,28.8961,28.9734,28800.0
2012-07-26 09:30:00,30.56,30.56,30.26,30.45,24000.0,29.5438,29.5438,29.2538,29.4375,24000.0
2012-07-26 09:40:00,30.44,30.47,30.42,30.45,10800.0,29.4278,29.4568,29.4085,29.4375,10800.0
2012-07-26 09:50:00,30.47,30.54,30.47,30.49,12000.0,29.4568,29.5245,29.4568,29.4761,12000.0
2012-07-26 10:00:00,30.42,30.6,30.41,30.6,18600.0,29.4085,29.5825,29.3988,29.5825,18600.0
2012-07-26 10:10:00,30.55,30.55,30.51,30.51,5400.0,29.5341,29.5341,29.4955,29.4955,5400.0
2012-07-26 10:20:00,30.52,30.52,30.49,30.49,3600.0,29.5051,29.5051,29.4761,29.4761,3600.0
2012-07-26 10:30:00,30.49,30.5,30.42,30.42,3600.0,29.4761,29.4858,29.4085,29.4085,3600.0
2012-07-26 10:40:00,30.37,30.37,30.35,30.35,1800.0,29.3601,29.3601,29.3408,29.3408,1800.0
2012-07-26 10:50:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-07-26 11:00:00,30.36,30.38,30.32,30.34,1800.0,29.3505,29.3698,29.3118,29.3311,1800.0
2012-07-26 11:10:00,30.35,30.37,30.34,30.37,4200.0,29.3408,29.3601,29.3311,29.3601,4200.0
2012-07-26 11:20:00,30.39,30.39,30.32,30.36,6000.0,29.3795,29.3795,29.3118,29.3505,6000.0
2012-07-26 11:30:00,30.34,30.36,30.34,30.34,64200.0,29.3311,29.3505,29.3311,29.3311,64200.0
2012-07-26 11:40:00,30.34,30.34,30.29,30.29,84900.0,29.3311,29.3311,29.2828,29.2828,84900.0
2012-07-26 11:50:00,30.32,30.33,30.28,30.33,7200.0,29.3118,29.3215,29.2731,29.3215,7200.0
2012-07-26 12:00:00,30.31,30.34,30.3,30.34,3900.0,29.3021,29.3311,29.2925,29.3311,3900.0
2012-07-26 12:10:00,30.31,30.39,30.31,30.39,41400.0,29.3021,29.3795,29.3021,29.3795,41400.0
2012-07-26 12:20:00,30.38,30.43,30.38,30.43,128700.0,29.3698,29.4181,29.3698,29.4181,128700.0
2012-07-26 12:30:00,30.43,30.43,30.42,30.42,1200.0,29.4181,29.4181,29.4085,29.4085,1200.0
2012-07-26 12:40:00,30.42,30.42,30.41,30.41,1800.0,29.4085,29.4085,29.3988,29.3988,1800.0
2012-07-26 12:50:00,30.38,30.44,30.37,30.44,19800.0,29.3698,29.4278,29.3601,29.4278,19800.0
2012-07-26 13:00:00,30.42,30.44,30.42,30.44,1200.0,29.4085,29.4278,29.4085,29.4278,1200.0
2012-07-26 13:10:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-07-26 13:20:00,30.41,30.48,30.41,30.45,3300.0,29.3988,29.4665,29.3988,29.4375,3300.0
2012-07-26 13:30:00,30.46,30.47,30.45,30.45,900.0,29.4471,29.4568,29.4375,29.4375,900.0
2012-07-26 13:40:00,30.44,30.44,30.39,30.4,1800.0,29.4278,29.4278,29.3795,29.3891,1800.0
2012-07-26 13:50:00,30.4,30.4,30.37,30.37,6000.0,29.3891,29.3891,29.3601,29.3601,6000.0
2012-07-26 14:00:00,30.38,30.38,30.35,30.36,5100.0,29.3698,29.3698,29.3408,29.3505,5100.0
2012-07-26 14:10:00,30.35,30.35,30.31,30.31,2700.0,29.3408,29.3408,29.3021,29.3021,2700.0
2012-07-26 14:20:00,30.3,30.34,30.3,30.34,600.0,29.2925,29.3311,29.2925,29.3311,600.0
2012-07-26 14:30:00,30.34,30.34,30.32,30.34,1200.0,29.3311,29.3311,29.3118,29.3311,1200.0
2012-07-26 14:40:00,30.37,30.39,30.37,30.39,900.0,29.3601,29.3795,29.3601,29.3795,900.0
2012-07-26 14:50:00,30.45,30.5,30.45,30.46,32100.0,29.4375,29.4858,29.4375,29.4471,32100.0
2012-07-26 15:00:00,30.46,30.48,30.45,30.47,35400.0,29.4471,29.4665,29.4375,29.4568,35400.0
2012-07-26 15:10:00,30.48,30.49,30.48,30.48,1800.0,29.4665,29.4761,29.4665,29.4665,1800.0
2012-07-26 15:20:00,30.47,30.52,30.47,30.5,5700.0,29.4568,29.5051,29.4568,29.4858,5700.0
2012-07-26 15:30:00,30.5,30.52,30.5,30.5,8400.0,29.4858,29.5051,29.4858,29.4858,8400.0
2012-07-26 15:40:00,30.53,30.56,30.52,30.52,18600.0,29.5148,29.5438,29.5051,29.5051,18600.0
2012-07-26 15:50:00,30.53,30.54,30.51,30.52,50100.0,29.5148,29.5245,29.4955,29.5051,50100.0
2012-07-27 09:30:00,30.69,30.93,30.69,30.82,66300.0,29.6695,29.9015,29.6695,29.7952,66300.0
2012-07-27 09:40:00,30.81,30.81,30.75,30.78,31500.0,29.7855,29.7855,29.7275,29.7565,31500.0
2012-07-27 09:50:00,30.77,30.84,30.77,30.82,105900.0,29.7468,29.8145,29.7468,29.7952,105900.0
2012-07-27 10:00:00,30.84,30.86,30.82,30.82,40200.0,29.8145,29.8338,29.7952,29.7952,40200.0
2012-07-27 10:10:00,30.82,30.83,30.8,30.81,21900.0,29.7952,29.8048,29.7758,29.7855,21900.0
2012-07-27 10:20:00,30.83,30.83,30.76,30.83,9000.0,29.8048,29.8048,29.7372,29.8048,9000.0
2012-07-27 10:30:00,30.84,30.9,30.84,30.89,134100.0,29.8145,29.8725,29.8145,29.8628,134100.0
2012-07-27 10:40:00,30.89,30.94,30.87,30.93,17100.0,29.8628,29.9112,29.8435,29.9015,17100.0
2012-07-27 10:50:00,30.91,30.97,30.89,30.97,29100.0,29.8822,29.9402,29.8628,29.9402,29100.0
2012-07-27 11:00:00,30.95,30.97,30.95,30.96,20700.0,29.9208,29.9402,29.9208,29.9305,20700.0
2012-07-27 11:10:00,30.96,30.98,30.93,30.98,7800.0,29.9305,29.9498,29.9015,29.9498,7800.0
2012-07-27 11:20:00,30.98,31.0,30.97,31.0,28500.0,29.9498,29.9692,29.9402,29.9692,28500.0
2012-07-27 11:30:00,31.0,31.04,31.0,31.03,30300.0,29.9692,30.0078,29.9692,29.9982,30300.0
2012-07-27 11:40:00,31.03,31.05,31.03,31.04,3900.0,29.9982,30.0175,29.9982,30.0078,3900.0
2012-07-27 11:50:00,31.04,31.06,31.04,31.06,2100.0,30.0078,30.0272,30.0078,30.0272,2100.0
2012-07-27 12:00:00,31.06,31.06,31.01,31.03,3900.0,30.0272,30.0272,29.9788,29.9982,3900.0
2012-07-27 12:10:00,31.02,31.04,31.01,31.01,9600.0,29.9885,30.0078,29.9788,29.9788,9600.0
2012-07-27 12:20:00,31.03,31.18,31.03,31.18,84000.0,29.9982,30.1432,29.9982,30.1432,84000.0
2012-07-27 12:30:00,31.18,31.21,31.17,31.18,69300.0,30.1432,30.1722,30.1335,30.1432,69300.0
2012-07-27 12:40:00,31.18,31.22,31.17,31.21,35400.0,30.1432,30.1819,30.1335,30.1722,35400.0
2012-07-27 12:50:00,31.2,31.23,31.2,31.22,10500.0,30.1625,30.1915,30.1625,30.1819,10500.0
2012-07-27 13:00:00,31.21,31.22,31.2,31.2,31800.0,30.1722,30.1819,30.1625,30.1625,31800.0
2012-07-27 13:10:00,31.2,31.21,31.2,31.2,11100.0,30.1625,30.1722,30.1625,30.1625,11100.0
2012-07-27 13:20:00,31.19,31.29,31.15,31.28,84300.0,30.1529,30.2495,30.1142,30.2399,84300.0
2012-07-27 13:30:00,31.32,31.38,31.31,31.35,59400.0,30.2785,30.3365,30.2689,30.3075,59400.0
2012-07-27 13:40:00,31.34,31.42,31.32,31.32,210900.0,30.2979,30.3752,30.2785,30.2785,210900.0
2012-07-27 13:50:00,31.32,31.36,31.31,31.35,99600.0,30.2785,30.3172,30.2689,30.3075,99600.0
2012-07-27 14:00:00,31.35,31.42,31.33,31.36,142200.0,30.3075,30.3752,30.2882,30.3172,142200.0
2012-07-27 14:10:00,31.36,31.36,31.26,31.26,18600.0,30.3172,30.3172,30.2205,30.2205,18600.0
2012-07-27 14:20:00,31.28,31.29,31.24,31.27,12000.0,30.2399,30.2495,30.2012,30.2302,12000.0
2012-07-27 14:30:00,31.27,31.27,31.22,31.22,13500.0,30.2302,30.2302,30.1819,30.1819,13500.0
2012-07-27 14:40:00,31.21,31.23,31.2,31.21,14100.0,30.1722,30.1915,30.1625,30.1722,14100.0
2012-07-27 14:50:00,31.21,31.22,31.16,31.19,12900.0,30.1722,30.1819,30.1239,30.1529,12900.0
2012-07-27 15:00:00,31.17,31.23,31.16,31.23,8700.0,30.1335,30.1915,30.1239,30.1915,8700.0
2012-07-27 15:10:00,31.23,31.24,31.22,31.24,24300.0,30.1915,30.2012,30.1819,30.2012,24300.0
2012-07-27 15:20:00,31.24,31.28,31.2,31.27,54000.0,30.2012,30.2399,30.1625,30.2302,54000.0
2012-07-27 15:30:00,31.27,31.29,31.25,31.25,83700.0,30.2302,30.2495,30.2109,30.2109,83700.0
2012-07-27 15:40:00,31.26,31.29,31.23,31.23,34200.0,30.2205,30.2495,30.1915,30.1915,34200.0
2012-07-27 15:50:00,31.25,31.26,31.19,31.19,19500.0,30.2109,30.2205,30.1529,30.1529,19500.0
2012-07-30 09:30:00,31.26,31.37,31.26,31.29,52800.0,30.2205,30.3269,30.2205,30.2495,52800.0
2012-07-30 09:40:00,31.23,31.23,31.16,31.19,16800.0,30.1915,30.1915,30.1239,30.1529,16800.0
2012-07-30 09:50:00,31.2,31.24,31.12,31.24,9900.0,30.1625,30.2012,30.0852,30.2012,9900.0
2012-07-30 10:00:00,31.25,31.25,31.12,31.12,12300.0,30.2109,30.2109,30.0852,30.0852,12300.0
2012-07-30 10:10:00,31.18,31.19,31.12,31.13,22200.0,30.1432,30.1529,30.0852,30.0949,22200.0
2012-07-30 10:20:00,31.12,31.24,31.12,31.19,33300.0,30.0852,30.2012,30.0852,30.1529,33300.0
2012-07-30 10:30:00,31.18,31.18,31.1,31.13,32400.0,30.1432,30.1432,30.0659,30.0949,32400.0
2012-07-30 10:40:00,31.1,31.11,31.0,31.02,18000.0,30.0659,30.0755,29.9692,29.9885,18000.0
2012-07-30 10:50:00,31.0,31.01,30.97,30.97,7800.0,29.9692,29.9788,29.9402,29.9402,7800.0
2012-07-30 11:00:00,31.0,31.07,31.0,31.06,11700.0,29.9692,30.0368,29.9692,30.0272,11700.0
2012-07-30 11:10:00,31.07,31.09,31.0,31.0,19500.0,30.0368,30.0562,29.9692,29.9692,19500.0
2012-07-30 11:20:00,30.97,31.01,30.97,30.98,5400.0,29.9402,29.9788,29.9402,29.9498,5400.0
2012-07-30 11:30:00,31.0,31.0,30.97,30.97,5700.0,29.9692,29.9692,29.9402,29.9402,5700.0
2012-07-30 11:40:00,30.98,30.98,30.93,30.94,51900.0,29.9498,29.9498,29.9015,29.9112,51900.0
2012-07-30 11:50:00,30.93,30.97,30.93,30.97,3300.0,29.9015,29.9402,29.9015,29.9402,3300.0
2012-07-30 12:00:00,30.97,30.97,30.93,30.93,3900.0,29.9402,29.9402,29.9015,29.9015,3900.0
2012-07-30 12:10:00,30.95,30.95,30.91,30.94,7800.0,29.9208,29.9208,29.8822,29.9112,7800.0
2012-07-30 12:20:00,30.94,30.94,30.9,30.9,2700.0,29.9112,29.9112,29.8725,29.8725,2700.0
2012-07-30 12:30:00,30.89,30.89,30.85,30.86,3300.0,29.8628,29.8628,29.8242,29.8338,3300.0
2012-07-30 12:40:00,30.89,30.91,30.87,30.87,4200.0,29.8628,29.8822,29.8435,29.8435,4200.0
2012-07-30 12:50:00,30.87,30.87,30.82,30.82,2400.0,29.8435,29.8435,29.7952,29.7952,2400.0
2012-07-30 13:00:00,30.82,30.82,30.8,30.8,4200.0,29.7952,29.7952,29.7758,29.7758,4200.0
2012-07-30 13:10:00,30.84,30.86,30.83,30.85,3300.0,29.8145,29.8338,29.8048,29.8242,3300.0
2012-07-30 13:20:00,30.86,30.88,30.85,30.86,9600.0,29.8338,29.8532,29.8242,29.8338,9600.0
2012-07-30 13:30:00,30.85,30.89,30.85,30.88,3600.0,29.8242,29.8628,29.8242,29.8532,3600.0
2012-07-30 13:40:00,30.88,30.88,30.84,30.86,6000.0,29.8532,29.8532,29.8145,29.8338,6000.0
2012-07-30 13:50:00,30.84,30.86,30.84,30.85,67800.0,29.8145,29.8338,29.8145,29.8242,67800.0
2012-07-30 14:00:00,30.85,30.85,30.81,30.81,61800.0,29.8242,29.8242,29.7855,29.7855,61800.0
2012-07-30 14:10:00,30.82,30.9,30.82,30.88,3300.0,29.7952,29.8725,29.7952,29.8532,3300.0
2012-07-30 14:20:00,30.88,30.9,30.87,30.88,11700.0,29.8532,29.8725,29.8435,29.8532,11700.0
2012-07-30 14:30:00,30.89,30.91,30.88,30.9,18300.0,29.8628,29.8822,29.8532,29.8725,18300.0
2012-07-30 14:40:00,30.91,30.92,30.89,30.89,4500.0,29.8822,29.8918,29.8628,29.8628,4500.0
2012-07-30 14:50:00,30.89,30.91,30.89,30.91,18000.0,29.8628,29.8822,29.8628,29.8822,18000.0
2012-07-30 15:00:00,30.9,30.91,30.82,30.83,10500.0,29.8725,29.8822,29.7952,29.8048,10500.0
2012-07-30 15:10:00,30.82,30.84,30.8,30.83,69000.0,29.7952,29.8145,29.7758,29.8048,69000.0
2012-07-30 15:20:00,30.83,30.83,30.81,30.82,12600.0,29.8048,29.8048,29.7855,29.7952,12600.0
2012-07-30 15:30:00,30.87,30.87,30.79,30.79,21300.0,29.8435,29.8435,29.7662,29.7662,21300.0
2012-07-30 15:40:00,30.81,30.84,30.81,30.84,51300.0,29.7855,29.8145,29.7855,29.8145,51300.0
2012-07-30 15:50:00,30.84,30.86,30.76,30.8,101100.0,29.8145,29.8338,29.7372,29.7758,101100.0
2012-07-31 09:30:00,30.67,30.7,30.55,30.68,39900.0,29.6501,29.6792,29.5341,29.6598,39900.0
2012-07-31 09:40:00,30.71,30.83,30.68,30.78,57600.0,29.6888,29.8048,29.6598,29.7565,57600.0
2012-07-31 09:50:00,30.75,30.75,30.63,30.68,4500.0,29.7275,29.7275,29.6115,29.6598,4500.0
2012-07-31 10:00:00,30.7,30.7,30.56,30.6,11100.0,29.6792,29.6792,29.5438,29.5825,11100.0
2012-07-31 10:10:00,30.6,30.62,30.6,30.62,1500.0,29.5825,29.6018,29.5825,29.6018,1500.0
2012-07-31 10:20:00,30.62,30.68,30.62,30.62,2700.0,29.6018,29.6598,29.6018,29.6018,2700.0
2012-07-31 10:30:00,30.6,30.6,30.5,30.5,2400.0,29.5825,29.5825,29.4858,29.4858,2400.0
2012-07-31 10:40:00,30.5,30.61,30.48,30.6,4800.0,29.4858,29.5921,29.4665,29.5825,4800.0
2012-07-31 10:50:00,30.58,30.58,30.56,30.56,2100.0,29.5631,29.5631,29.5438,29.5438,2100.0
2012-07-31 11:00:00,30.51,30.53,30.5,30.52,9300.0,29.4955,29.5148,29.4858,29.5051,9300.0
2012-07-31 11:10:00,30.53,30.61,30.52,30.59,39900.0,29.5148,29.5921,29.5051,29.5728,39900.0
2012-07-31 11:20:00,30.57,30.6,30.57,30.6,2700.0,29.5535,29.5825,29.5535,29.5825,2700.0
2012-07-31 11:30:00,30.58,30.58,30.57,30.58,10500.0,29.5631,29.5631,29.5535,29.5631,10500.0
2012-07-31 11:40:00,30.57,30.57,30.53,30.55,25500.0,29.5535,29.5535,29.5148,29.5341,25500.0
2012-07-31 11:50:00,30.55,30.55,30.53,30.53,11700.0,29.5341,29.5341,29.5148,29.5148,11700.0
2012-07-31 12:00:00,30.52,30.52,30.36,30.38,12900.0,29.5051,29.5051,29.3505,29.3698,12900.0
2012-07-31 12:10:00,30.37,30.37,30.31,30.31,4200.0,29.3601,29.3601,29.3021,29.3021,4200.0
2012-07-31 12:20:00,30.35,30.38,30.35,30.37,5100.0,29.3408,29.3698,29.3408,29.3601,5100.0
2012-07-31 12:30:00,30.37,30.38,30.37,30.38,2100.0,29.3601,29.3698,29.3601,29.3698,2100.0
2012-07-31 12:40:00,30.4,30.4,30.36,30.36,900.0,29.3891,29.3891,29.3505,29.3505,900.0
2012-07-31 12:50:00,30.33,30.36,30.31,30.32,16200.0,29.3215,29.3505,29.3021,29.3118,16200.0
2012-07-31 13:00:00,30.31,30.31,30.26,30.3,7200.0,29.3021,29.3021,29.2538,29.2925,7200.0
2012-07-31 13:10:00,30.28,30.32,30.26,30.28,7500.0,29.2731,29.3118,29.2538,29.2731,7500.0
2012-07-31 13:20:00,30.25,30.27,30.25,30.27,1500.0,29.2441,29.2635,29.2441,29.2635,1500.0
2012-07-31 13:30:00,30.25,30.26,30.23,30.23,3900.0,29.2441,29.2538,29.2248,29.2248,3900.0
2012-07-31 13:40:00,30.22,30.22,30.18,30.2,7200.0,29.2151,29.2151,29.1764,29.1958,7200.0
2012-07-31 13:50:00,30.17,30.19,30.17,30.18,60600.0,29.1668,29.1861,29.1668,29.1764,60600.0
2012-07-31 14:00:00,30.18,30.18,30.14,30.14,7500.0,29.1764,29.1764,29.1378,29.1378,7500.0
2012-07-31 14:10:00,30.16,30.17,30.16,30.17,1500.0,29.1571,29.1668,29.1571,29.1668,1500.0
2012-07-31 14:20:00,30.17,30.21,30.17,30.21,2400.0,29.1668,29.2054,29.1668,29.2054,2400.0
2012-07-31 14:30:00,30.19,30.2,30.17,30.19,3600.0,29.1861,29.1958,29.1668,29.1861,3600.0
2012-07-31 14:40:00,30.18,30.22,30.18,30.22,7800.0,29.1764,29.2151,29.1764,29.2151,7800.0
2012-07-31 14:50:00,30.22,30.22,30.16,30.17,6900.0,29.2151,29.2151,29.1571,29.1668,6900.0
2012-07-31 15:00:00,30.15,30.15,30.07,30.09,12600.0,29.1474,29.1474,29.0701,29.0894,12600.0
2012-07-31 15:10:00,30.1,30.11,30.05,30.08,12300.0,29.0991,29.1088,29.0508,29.0798,12300.0
2012-07-31 15:20:00,30.08,30.1,30.06,30.09,184500.0,29.0798,29.0991,29.0604,29.0894,184500.0
2012-07-31 15:30:00,30.09,30.1,30.07,30.08,27900.0,29.0894,29.0991,29.0701,29.0798,27900.0
2012-07-31 15:40:00,30.08,30.08,30.03,30.03,27300.0,29.0798,29.0798,29.0314,29.0314,27300.0
2012-07-31 15:50:00,30.02,30.07,29.96,29.96,43800.0,29.0218,29.0701,28.9638,28.9638,43800.0
2012-08-01 09:30:00,30.16,30.25,30.15,30.17,28500.0,29.1571,29.2441,29.1474,29.1668,28500.0
2012-08-01 09:40:00,30.19,30.2,30.05,30.05,14100.0,29.1861,29.1958,29.0508,29.0508,14100.0
2012-08-01 09:50:00,30.01,30.07,30.01,30.05,7500.0,29.0121,29.0701,29.0121,29.0508,7500.0
2012-08-01 10:00:00,30.02,30.02,29.93,29.94,12900.0,29.0218,29.0218,28.9348,28.9444,12900.0
2012-08-01 10:10:00,29.95,30.0,29.93,29.95,3300.0,28.9541,29.0024,28.9348,28.9541,3300.0
2012-08-01 10:20:00,29.96,29.98,29.96,29.96,3300.0,28.9638,28.9831,28.9638,28.9638,3300.0
2012-08-01 10:30:00,29.99,30.05,29.99,30.04,3900.0,28.9928,29.0508,28.9928,29.0411,3900.0
2012-08-01 10:40:00,30.06,30.08,30.02,30.08,31200.0,29.0604,29.0798,29.0218,29.0798,31200.0
2012-08-01 10:50:00,30.1,30.11,30.06,30.09,9600.0,29.0991,29.1088,29.0604,29.0894,9600.0
2012-08-01 11:00:00,30.08,30.08,30.02,30.04,3900.0,29.0798,29.0798,29.0218,29.0411,3900.0
2012-08-01 11:10:00,30.04,30.04,29.93,29.94,50400.0,29.0411,29.0411,28.9348,28.9444,50400.0
2012-08-01 11:20:00,29.95,29.97,29.9,29.93,44700.0,28.9541,28.9734,28.9058,28.9348,44700.0
2012-08-01 11:30:00,29.94,29.94,29.86,29.88,27000.0,28.9444,28.9444,28.8671,28.8864,27000.0
2012-08-01 11:40:00,29.86,29.86,29.82,29.83,10500.0,28.8671,28.8671,28.8284,28.8381,10500.0
2012-08-01 11:50:00,29.84,29.84,29.79,29.8,4200.0,28.8477,28.8477,28.7994,28.8091,4200.0
2012-08-01 12:00:00,29.79,29.79,29.72,29.72,60900.0,28.7994,28.7994,28.7317,28.7317,60900.0
2012-08-01 12:10:00,29.73,29.73,29.71,29.71,10800.0,28.7414,28.7414,28.7221,28.7221,10800.0
2012-08-01 12:20:00,29.72,29.72,29.69,29.71,6000.0,28.7317,28.7317,28.7027,28.7221,6000.0
2012-08-01 12:30:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-08-01 12:40:00,29.7,29.71,29.69,29.71,8400.0,28.7124,28.7221,28.7027,28.7221,8400.0
2012-08-01 12:50:00,29.71,29.73,29.7,29.7,3000.0,28.7221,28.7414,28.7124,28.7124,3000.0
2012-08-01 13:00:00,29.7,29.73,29.7,29.71,1200.0,28.7124,28.7414,28.7124,28.7221,1200.0
2012-08-01 13:10:00,29.72,29.72,29.67,29.69,8400.0,28.7317,28.7317,28.6834,28.7027,8400.0
2012-08-01 13:20:00,29.68,29.7,29.64,29.64,9000.0,28.6931,28.7124,28.6544,28.6544,9000.0
2012-08-01 13:30:00,29.62,29.62,29.6,29.61,4200.0,28.6351,28.6351,28.6157,28.6254,4200.0
2012-08-01 13:40:00,29.6,29.63,29.57,29.63,74700.0,28.6157,28.6447,28.5867,28.6447,74700.0
2012-08-01 13:50:00,29.62,29.62,29.52,29.52,120600.0,28.6351,28.6351,28.5384,28.5384,120600.0
2012-08-01 14:00:00,29.5,29.5,29.47,29.47,28800.0,28.5191,28.5191,28.4901,28.4901,28800.0
2012-08-01 14:10:00,29.47,29.5,29.35,29.43,55500.0,28.4901,28.5191,28.374,28.4514,55500.0
2012-08-01 14:20:00,29.45,29.52,29.43,29.52,10200.0,28.4707,28.5384,28.4514,28.5384,10200.0
2012-08-01 14:30:00,29.53,29.56,29.49,29.52,38400.0,28.5481,28.5771,28.5094,28.5384,38400.0
2012-08-01 14:40:00,29.5,29.52,29.43,29.44,18000.0,28.5191,28.5384,28.4514,28.461,18000.0
2012-08-01 14:50:00,29.44,29.44,29.38,29.39,121200.0,28.461,28.461,28.403,28.4127,121200.0
2012-08-01 15:00:00,29.39,29.39,29.34,29.37,32100.0,28.4127,28.4127,28.3644,28.3934,32100.0
2012-08-01 15:10:00,29.37,29.39,29.3,29.31,30000.0,28.3934,28.4127,28.3257,28.3354,30000.0
2012-08-01 15:20:00,29.31,29.38,29.3,29.38,28800.0,28.3354,28.403,28.3257,28.403,28800.0
2012-08-01 15:30:00,29.36,29.39,29.34,29.35,27900.0,28.3837,28.4127,28.3644,28.374,27900.0
2012-08-01 15:40:00,29.32,29.34,29.25,29.25,18000.0,28.345,28.3644,28.2774,28.2774,18000.0
2012-08-01 15:50:00,29.25,29.25,29.03,29.08,220500.0,28.2774,28.2774,28.0647,28.113,220500.0
2012-08-02 09:30:00,28.69,28.84,28.11,28.27,356100.0,27.736,27.881,27.1753,27.33,356100.0
2012-08-02 09:40:00,28.28,28.35,28.23,28.33,203400.0,27.3396,27.4073,27.2913,27.388,203400.0
2012-08-02 09:50:00,28.31,28.32,28.25,28.3,136800.0,27.3686,27.3783,27.3106,27.359,136800.0
2012-08-02 10:00:00,28.28,28.39,28.24,28.39,15900.0,27.3396,27.446,27.301,27.446,15900.0
2012-08-02 10:10:00,28.4,28.46,28.39,28.44,41400.0,27.4556,27.5136,27.446,27.4943,41400.0
2012-08-02 10:20:00,28.45,28.62,28.41,28.62,67800.0,27.504,27.6683,27.4653,27.6683,67800.0
2012-08-02 10:30:00,28.6,28.64,28.56,28.56,51900.0,27.649,27.6877,27.6103,27.6103,51900.0
2012-08-02 10:40:00,28.55,28.65,28.53,28.61,26100.0,27.6006,27.6973,27.5813,27.6586,26100.0
2012-08-02 10:50:00,28.63,28.64,28.53,28.55,79800.0,27.678,27.6877,27.5813,27.6006,79800.0
2012-08-02 11:00:00,28.57,28.59,28.49,28.49,24600.0,27.62,27.6393,27.5426,27.5426,24600.0
2012-08-02 11:10:00,28.47,28.48,28.45,28.48,2400.0,27.5233,27.533,27.504,27.533,2400.0
2012-08-02 11:20:00,28.45,28.48,28.4,28.48,6600.0,27.504,27.533,27.4556,27.533,6600.0
2012-08-02 11:30:00,28.49,28.49,28.41,28.42,33000.0,27.5426,27.5426,27.4653,27.475,33000.0
2012-08-02 11:40:00,28.42,28.43,28.38,28.38,35400.0,27.475,27.4846,27.4363,27.4363,35400.0
2012-08-02 11:50:00,28.37,28.4,28.33,28.4,38100.0,27.4266,27.4556,27.388,27.4556,38100.0
2012-08-02 12:00:00,28.41,28.45,28.41,28.44,19800.0,27.4653,27.504,27.4653,27.4943,19800.0
2012-08-02 12:10:00,28.45,28.47,28.43,28.45,17100.0,27.504,27.5233,27.4846,27.504,17100.0
2012-08-02 12:20:00,28.45,28.48,28.43,28.47,27900.0,27.504,27.533,27.4846,27.5233,27900.0
2012-08-02 12:30:00,28.46,28.48,28.42,28.48,26400.0,27.5136,27.533,27.475,27.533,26400.0
2012-08-02 12:40:00,28.48,28.48,28.44,28.44,23100.0,27.533,27.533,27.4943,27.4943,23100.0
2012-08-02 12:50:00,28.45,28.49,28.43,28.48,17100.0,27.504,27.5426,27.4846,27.533,17100.0
2012-08-02 13:00:00,28.48,28.51,28.46,28.5,16800.0,27.533,27.562,27.5136,27.5523,16800.0
2012-08-02 13:10:00,28.52,28.53,28.5,28.51,19200.0,27.5716,27.5813,27.5523,27.562,19200.0
2012-08-02 13:20:00,28.51,28.52,28.48,28.5,18900.0,27.562,27.5716,27.533,27.5523,18900.0
2012-08-02 13:30:00,28.5,28.52,28.48,28.5,24300.0,27.5523,27.5716,27.533,27.5523,24300.0
2012-08-02 13:40:00,28.49,28.52,28.49,28.52,13500.0,27.5426,27.5716,27.5426,27.5716,13500.0
2012-08-02 13:50:00,28.52,28.54,28.49,28.5,31800.0,27.5716,27.591,27.5426,27.5523,31800.0
2012-08-02 14:00:00,28.49,28.53,28.49,28.52,16800.0,27.5426,27.5813,27.5426,27.5716,16800.0
2012-08-02 14:10:00,28.52,28.53,28.51,28.52,32400.0,27.5716,27.5813,27.562,27.5716,32400.0
2012-08-02 14:20:00,28.52,28.53,28.51,28.52,19200.0,27.5716,27.5813,27.562,27.5716,19200.0
2012-08-02 14:30:00,28.51,28.61,28.51,28.61,17100.0,27.562,27.6586,27.562,27.6586,17100.0
2012-08-02 14:40:00,28.61,28.61,28.55,28.56,32700.0,27.6586,27.6586,27.6006,27.6103,32700.0
2012-08-02 14:50:00,28.56,28.56,28.5,28.54,29700.0,27.6103,27.6103,27.5523,27.591,29700.0
2012-08-02 15:00:00,28.52,28.56,28.52,28.52,11100.0,27.5716,27.6103,27.5716,27.5716,11100.0
2012-08-02 15:10:00,28.51,28.52,28.43,28.48,31500.0,27.562,27.5716,27.4846,27.533,31500.0
2012-08-02 15:20:00,28.48,28.53,28.48,28.49,19500.0,27.533,27.5813,27.533,27.5426,19500.0
2012-08-02 15:30:00,28.49,28.52,28.47,28.51,21300.0,27.5426,27.5716,27.5233,27.562,21300.0
2012-08-02 15:40:00,28.52,28.52,28.43,28.45,32100.0,27.5716,27.5716,27.4846,27.504,32100.0
2012-08-02 15:50:00,28.47,28.53,28.45,28.52,40500.0,27.5233,27.5813,27.504,27.5716,40500.0
2012-08-03 09:30:00,28.9,29.09,28.83,28.98,112800.0,27.939,28.1227,27.8713,28.0163,112800.0
2012-08-03 09:40:00,28.98,29.13,28.96,29.07,92100.0,28.0163,28.1614,27.997,28.1034,92100.0
2012-08-03 09:50:00,29.07,29.09,29.01,29.03,39300.0,28.1034,28.1227,28.0453,28.0647,39300.0
2012-08-03 10:00:00,29.03,29.19,29.01,29.15,29700.0,28.0647,28.2194,28.0453,28.1807,29700.0
2012-08-03 10:10:00,29.12,29.12,29.05,29.06,3900.0,28.1517,28.1517,28.084,28.0937,3900.0
2012-08-03 10:20:00,29.06,29.16,29.06,29.15,156600.0,28.0937,28.1904,28.0937,28.1807,156600.0
2012-08-03 10:30:00,29.15,29.2,29.12,29.12,44700.0,28.1807,28.229,28.1517,28.1517,44700.0
2012-08-03 10:40:00,29.11,29.12,29.05,29.05,8100.0,28.142,28.1517,28.084,28.084,8100.0
2012-08-03 10:50:00,29.05,29.08,29.05,29.08,51600.0,28.084,28.113,28.084,28.113,51600.0
2012-08-03 11:00:00,29.03,29.03,28.99,29.0,6900.0,28.0647,28.0647,28.026,28.0357,6900.0
2012-08-03 11:10:00,28.99,29.03,28.97,28.97,3300.0,28.026,28.0647,28.0067,28.0067,3300.0
2012-08-03 11:20:00,28.94,28.94,28.94,28.94,1200.0,27.9777,27.9777,27.9777,27.9777,1200.0
2012-08-03 11:30:00,28.94,28.94,28.84,28.84,73200.0,27.9777,27.9777,27.881,27.881,73200.0
2012-08-03 11:40:00,28.87,28.93,28.87,28.93,2700.0,27.91,27.968,27.91,27.968,2700.0
2012-08-03 11:50:00,28.96,29.05,28.96,29.03,56700.0,27.997,28.084,27.997,28.0647,56700.0
2012-08-03 12:00:00,28.95,28.95,28.93,28.93,28500.0,27.9873,27.9873,27.968,27.968,28500.0
2012-08-03 12:10:00,28.88,28.91,28.87,28.87,6900.0,27.9197,27.9487,27.91,27.91,6900.0
2012-08-03 12:20:00,28.87,28.93,28.87,28.93,6000.0,27.91,27.968,27.91,27.968,6000.0
2012-08-03 12:30:00,28.93,28.93,28.85,28.86,6000.0,27.968,27.968,27.8907,27.9003,6000.0
2012-08-03 12:40:00,28.86,28.86,28.84,28.84,3300.0,27.9003,27.9003,27.881,27.881,3300.0
2012-08-03 12:50:00,28.87,28.87,28.85,28.85,1800.0,27.91,27.91,27.8907,27.8907,1800.0
2012-08-03 13:00:00,28.83,28.84,28.83,28.84,5700.0,27.8713,27.881,27.8713,27.881,5700.0
2012-08-03 13:10:00,28.83,28.84,28.82,28.84,19200.0,27.8713,27.881,27.8617,27.881,19200.0
2012-08-03 13:20:00,28.83,28.84,28.83,28.84,2100.0,27.8713,27.881,27.8713,27.881,2100.0
2012-08-03 13:30:00,28.83,28.86,28.82,28.84,9600.0,27.8713,27.9003,27.8617,27.881,9600.0
2012-08-03 13:40:00,28.84,28.85,28.84,28.85,2700.0,27.881,27.8907,27.881,27.8907,2700.0
2012-08-03 13:50:00,28.85,28.85,28.82,28.83,6300.0,27.8907,27.8907,27.8617,27.8713,6300.0
2012-08-03 14:00:00,28.83,28.85,28.83,28.83,3600.0,27.8713,27.8907,27.8713,27.8713,3600.0
2012-08-03 14:10:00,28.83,28.84,28.83,28.83,2700.0,27.8713,27.881,27.8713,27.8713,2700.0
2012-08-03 14:20:00,28.83,28.85,28.83,28.85,3600.0,27.8713,27.8907,27.8713,27.8907,3600.0
2012-08-03 14:30:00,28.83,28.83,28.78,28.81,10800.0,27.8713,27.8713,27.823,27.852,10800.0
2012-08-03 14:40:00,28.79,28.79,28.79,28.79,300.0,27.8327,27.8327,27.8327,27.8327,300.0
2012-08-03 14:50:00,28.79,28.79,28.77,28.77,900.0,27.8327,27.8327,27.8133,27.8133,900.0
2012-08-03 15:00:00,28.79,28.8,28.79,28.8,1500.0,27.8327,27.8423,27.8327,27.8423,1500.0
2012-08-03 15:10:00,28.8,28.81,28.76,28.8,24000.0,27.8423,27.852,27.8037,27.8423,24000.0
2012-08-03 15:20:00,28.79,28.8,28.78,28.78,3600.0,27.8327,27.8423,27.823,27.823,3600.0
2012-08-03 15:30:00,28.77,28.77,28.72,28.74,9000.0,27.8133,27.8133,27.765,27.7843,9000.0
2012-08-03 15:40:00,28.74,28.76,28.72,28.73,7500.0,27.7843,27.8037,27.765,27.7747,7500.0
2012-08-03 15:50:00,28.75,28.76,28.67,28.68,19200.0,27.794,27.8037,27.7167,27.7263,19200.0
2012-08-06 09:30:00,28.7,28.78,28.66,28.76,76200.0,27.7457,27.823,27.707,27.8037,76200.0
2012-08-06 09:40:00,28.75,28.87,28.73,28.86,56700.0,27.794,27.91,27.7747,27.9003,56700.0
2012-08-06 09:50:00,28.88,28.88,28.78,28.81,48900.0,27.9197,27.9197,27.823,27.852,48900.0
2012-08-06 10:00:00,28.79,28.91,28.79,28.88,162000.0,27.8327,27.9487,27.8327,27.9197,162000.0
2012-08-06 10:10:00,28.87,28.89,28.83,28.83,35100.0,27.91,27.9293,27.8713,27.8713,35100.0
2012-08-06 10:20:00,28.83,28.86,28.82,28.85,32700.0,27.8713,27.9003,27.8617,27.8907,32700.0
2012-08-06 10:30:00,28.85,28.87,28.83,28.85,47100.0,27.8907,27.91,27.8713,27.8907,47100.0
2012-08-06 10:40:00,28.84,28.85,28.81,28.82,3300.0,27.881,27.8907,27.852,27.8617,3300.0
2012-08-06 10:50:00,28.83,28.88,28.82,28.82,27600.0,27.8713,27.9197,27.8617,27.8617,27600.0
2012-08-06 11:00:00,28.81,28.87,28.81,28.87,5100.0,27.852,27.91,27.852,27.91,5100.0
2012-08-06 11:10:00,28.86,28.87,28.85,28.85,117600.0,27.9003,27.91,27.8907,27.8907,117600.0
2012-08-06 11:20:00,28.86,28.89,28.84,28.87,190500.0,27.9003,27.9293,27.881,27.91,190500.0
2012-08-06 11:30:00,28.86,28.89,28.85,28.88,74700.0,27.9003,27.9293,27.8907,27.9197,74700.0
2012-08-06 11:40:00,28.88,28.88,28.87,28.87,43500.0,27.9197,27.9197,27.91,27.91,43500.0
2012-08-06 11:50:00,28.87,28.88,28.87,28.88,31800.0,27.91,27.9197,27.91,27.9197,31800.0
2012-08-06 12:00:00,28.87,28.87,28.85,28.86,26700.0,27.91,27.91,27.8907,27.9003,26700.0
2012-08-06 12:10:00,28.87,28.89,28.87,28.88,123900.0,27.91,27.9293,27.91,27.9197,123900.0
2012-08-06 12:20:00,28.88,28.89,28.88,28.89,62400.0,27.9197,27.9293,27.9197,27.9293,62400.0
2012-08-06 12:30:00,28.9,28.91,28.9,28.9,12000.0,27.939,27.9487,27.939,27.939,12000.0
2012-08-06 12:40:00,28.9,28.9,28.88,28.9,58200.0,27.939,27.939,27.9197,27.939,58200.0
2012-08-06 12:50:00,28.9,28.91,28.88,28.91,21900.0,27.939,27.9487,27.9197,27.9487,21900.0
2012-08-06 13:00:00,28.89,28.89,28.87,28.87,4200.0,27.9293,27.9293,27.91,27.91,4200.0
2012-08-06 13:10:00,28.89,28.89,28.89,28.89,19500.0,27.9293,27.9293,27.9293,27.9293,19500.0
2012-08-06 13:20:00,28.87,28.89,28.87,28.89,10800.0,27.91,27.9293,27.91,27.9293,10800.0
2012-08-06 13:30:00,28.89,28.89,28.83,28.83,177300.0,27.9293,27.9293,27.8713,27.8713,177300.0
2012-08-06 13:40:00,28.83,28.84,28.81,28.82,27900.0,27.8713,27.881,27.852,27.8617,27900.0
2012-08-06 13:50:00,28.83,28.83,28.8,28.81,32100.0,27.8713,27.8713,27.8423,27.852,32100.0
2012-08-06 14:00:00,28.82,28.82,28.81,28.82,39900.0,27.8617,27.8617,27.852,27.8617,39900.0
2012-08-06 14:10:00,28.81,28.85,28.81,28.84,29700.0,27.852,27.8907,27.852,27.881,29700.0
2012-08-06 14:20:00,28.85,28.85,28.84,28.84,32100.0,27.8907,27.8907,27.881,27.881,32100.0
2012-08-06 14:30:00,28.85,28.87,28.85,28.87,40500.0,27.8907,27.91,27.8907,27.91,40500.0
2012-08-06 14:40:00,28.86,28.87,28.86,28.87,24000.0,27.9003,27.91,27.9003,27.91,24000.0
2012-08-06 14:50:00,28.88,28.91,28.88,28.9,10500.0,27.9197,27.9487,27.9197,27.939,10500.0
2012-08-06 15:00:00,28.9,28.91,28.85,28.86,40200.0,27.939,27.9487,27.8907,27.9003,40200.0
2012-08-06 15:10:00,28.88,28.88,28.84,28.85,61800.0,27.9197,27.9197,27.881,27.8907,61800.0
2012-08-06 15:20:00,28.84,28.84,28.8,28.82,231600.0,27.881,27.881,27.8423,27.8617,231600.0
2012-08-06 15:30:00,28.82,28.84,28.81,28.83,124500.0,27.8617,27.881,27.852,27.8713,124500.0
2012-08-06 15:40:00,28.82,28.84,28.8,28.84,104700.0,27.8617,27.881,27.8423,27.881,104700.0
2012-08-06 15:50:00,28.84,28.84,28.71,28.73,114300.0,27.881,27.881,27.7553,27.7747,114300.0
2012-08-07 09:30:00,28.88,28.92,28.83,28.83,13800.0,27.9197,27.9583,27.8713,27.8713,13800.0
2012-08-07 09:40:00,28.83,28.87,28.79,28.79,11400.0,27.8713,27.91,27.8327,27.8327,11400.0
2012-08-07 09:50:00,28.81,28.81,28.78,28.79,18300.0,27.852,27.852,27.823,27.8327,18300.0
2012-08-07 10:00:00,28.78,28.81,28.77,28.81,2400.0,27.823,27.852,27.8133,27.852,2400.0
2012-08-07 10:10:00,28.87,28.89,28.85,28.85,79500.0,27.91,27.9293,27.8907,27.8907,79500.0
2012-08-07 10:20:00,28.89,28.91,28.87,28.87,4500.0,27.9293,27.9487,27.91,27.91,4500.0
2012-08-07 10:30:00,28.89,28.89,28.84,28.84,3000.0,27.9293,27.9293,27.881,27.881,3000.0
2012-08-07 10:40:00,28.86,28.87,28.86,28.87,1800.0,27.9003,27.91,27.9003,27.91,1800.0
2012-08-07 10:50:00,28.82,28.83,28.82,28.83,10500.0,27.8617,27.8713,27.8617,27.8713,10500.0
2012-08-07 11:00:00,28.83,28.83,28.83,28.83,600.0,27.8713,27.8713,27.8713,27.8713,600.0
2012-08-07 11:10:00,28.83,28.85,28.81,28.85,3900.0,27.8713,27.8907,27.852,27.8907,3900.0
2012-08-07 11:20:00,28.86,28.91,28.86,28.91,17700.0,27.9003,27.9487,27.9003,27.9487,17700.0
2012-08-07 11:30:00,28.92,28.92,28.9,28.9,18600.0,27.9583,27.9583,27.939,27.939,18600.0
2012-08-07 11:40:00,28.95,28.96,28.94,28.96,15600.0,27.9873,27.997,27.9777,27.997,15600.0
2012-08-07 11:50:00,28.95,29.0,28.95,29.0,5100.0,27.9873,28.0357,27.9873,28.0357,5100.0
2012-08-07 12:00:00,29.02,29.02,28.99,29.02,3900.0,28.055,28.055,28.026,28.055,3900.0
2012-08-07 12:10:00,29.0,29.0,29.0,29.0,8100.0,28.0357,28.0357,28.0357,28.0357,8100.0
2012-08-07 12:20:00,29.03,29.03,29.01,29.01,17100.0,28.0647,28.0647,28.0453,28.0453,17100.0
2012-08-07 12:30:00,29.05,29.08,29.05,29.08,2400.0,28.084,28.113,28.084,28.113,2400.0
2012-08-07 12:40:00,29.04,29.04,29.03,29.03,9900.0,28.0744,28.0744,28.0647,28.0647,9900.0
2012-08-07 12:50:00,29.03,29.05,29.02,29.02,5700.0,28.0647,28.084,28.055,28.055,5700.0
2012-08-07 13:00:00,29.01,29.01,29.01,29.01,9900.0,28.0453,28.0453,28.0453,28.0453,9900.0
2012-08-07 13:10:00,29.01,29.06,29.01,29.05,98700.0,28.0453,28.0937,28.0453,28.084,98700.0
2012-08-07 13:20:00,29.06,29.06,29.06,29.06,3000.0,28.0937,28.0937,28.0937,28.0937,3000.0
2012-08-07 13:30:00,29.04,29.06,29.03,29.06,4800.0,28.0744,28.0937,28.0647,28.0937,4800.0
2012-08-07 13:40:00,29.07,29.07,29.05,29.05,1200.0,28.1034,28.1034,28.084,28.084,1200.0
2012-08-07 13:50:00,29.05,29.06,29.04,29.04,2700.0,28.084,28.0937,28.0744,28.0744,2700.0
2012-08-07 14:00:00,29.05,29.06,29.05,29.06,4800.0,28.084,28.0937,28.084,28.0937,4800.0
2012-08-07 14:10:00,29.04,29.05,29.04,29.05,2100.0,28.0744,28.084,28.0744,28.084,2100.0
2012-08-07 14:20:00,29.04,29.05,29.04,29.04,1800.0,28.0744,28.084,28.0744,28.0744,1800.0
2012-08-07 14:30:00,29.04,29.05,29.03,29.04,7500.0,28.0744,28.084,28.0647,28.0744,7500.0
2012-08-07 14:40:00,29.04,29.05,29.04,29.05,1500.0,28.0744,28.084,28.0744,28.084,1500.0
2012-08-07 14:50:00,29.05,29.07,29.04,29.05,59100.0,28.084,28.1034,28.0744,28.084,59100.0
2012-08-07 15:00:00,29.05,29.05,29.02,29.02,18900.0,28.084,28.084,28.055,28.055,18900.0
2012-08-07 15:10:00,29.02,29.02,28.99,28.99,12900.0,28.055,28.055,28.026,28.026,12900.0
2012-08-07 15:20:00,28.99,29.0,28.97,28.97,25500.0,28.026,28.0357,28.0067,28.0067,25500.0
2012-08-07 15:30:00,28.97,28.98,28.95,28.96,20400.0,28.0067,28.0163,27.9873,27.997,20400.0
2012-08-07 15:40:00,28.97,29.01,28.96,28.98,30300.0,28.0067,28.0453,27.997,28.0163,30300.0
2012-08-07 15:50:00,28.99,29.02,28.92,28.95,104400.0,28.026,28.055,27.9583,27.9873,104400.0
2012-08-08 09:30:00,28.87,28.93,28.79,28.79,14400.0,27.91,27.968,27.8327,27.8327,14400.0
2012-08-08 09:40:00,28.81,28.84,28.73,28.73,6000.0,27.852,27.881,27.7747,27.7747,6000.0
2012-08-08 09:50:00,28.72,28.76,28.72,28.76,4200.0,27.765,27.8037,27.765,27.8037,4200.0
2012-08-08 10:00:00,28.8,28.82,28.77,28.78,72900.0,27.8423,27.8617,27.8133,27.823,72900.0
2012-08-08 10:10:00,28.77,28.8,28.77,28.8,1500.0,27.8133,27.8423,27.8133,27.8423,1500.0
2012-08-08 10:20:00,28.76,28.76,28.71,28.71,3300.0,27.8037,27.8037,27.7553,27.7553,3300.0
2012-08-08 10:30:00,28.71,28.71,28.66,28.67,6900.0,27.7553,27.7553,27.707,27.7167,6900.0
2012-08-08 10:40:00,28.66,28.68,28.66,28.67,3300.0,27.707,27.7263,27.707,27.7167,3300.0
2012-08-08 10:50:00,28.67,28.67,28.64,28.64,17100.0,27.7167,27.7167,27.6877,27.6877,17100.0
2012-08-08 11:00:00,28.64,28.64,28.62,28.64,18900.0,27.6877,27.6877,27.6683,27.6877,18900.0
2012-08-08 11:10:00,28.65,28.72,28.65,28.72,7200.0,27.6973,27.765,27.6973,27.765,7200.0
2012-08-08 11:20:00,28.72,28.74,28.68,28.7,10200.0,27.765,27.7843,27.7263,27.7457,10200.0
2012-08-08 11:30:00,28.7,28.72,28.7,28.71,3000.0,27.7457,27.765,27.7457,27.7553,3000.0
2012-08-08 11:40:00,28.72,28.72,28.72,28.72,600.0,27.765,27.765,27.765,27.765,600.0
2012-08-08 11:50:00,28.72,28.73,28.71,28.71,4500.0,27.765,27.7747,27.7553,27.7553,4500.0
2012-08-08 12:00:00,28.69,28.7,28.68,28.7,1500.0,27.736,27.7457,27.7263,27.7457,1500.0
2012-08-08 12:10:00,28.7,28.7,28.68,28.68,8100.0,27.7457,27.7457,27.7263,27.7263,8100.0
2012-08-08 12:20:00,28.68,28.68,28.65,28.65,10200.0,27.7263,27.7263,27.6973,27.6973,10200.0
2012-08-08 12:30:00,28.63,28.64,28.6,28.6,6900.0,27.678,27.6877,27.649,27.649,6900.0
2012-08-08 12:40:00,28.59,28.59,28.57,28.57,4200.0,27.6393,27.6393,27.62,27.62,4200.0
2012-08-08 12:50:00,28.57,28.57,28.56,28.57,2400.0,27.62,27.62,27.6103,27.62,2400.0
2012-08-08 13:00:00,28.57,28.59,28.57,28.57,3300.0,27.62,27.6393,27.62,27.62,3300.0
2012-08-08 13:10:00,28.58,28.58,28.55,28.56,3300.0,27.6296,27.6296,27.6006,27.6103,3300.0
2012-08-08 13:20:00,28.56,28.58,28.56,28.58,3000.0,27.6103,27.6296,27.6103,27.6296,3000.0
2012-08-08 13:30:00,28.58,28.58,28.55,28.56,2700.0,27.6296,27.6296,27.6006,27.6103,2700.0
2012-08-08 13:40:00,28.55,28.56,28.55,28.55,10200.0,27.6006,27.6103,27.6006,27.6006,10200.0
2012-08-08 13:50:00,28.55,28.57,28.52,28.52,16200.0,27.6006,27.62,27.5716,27.5716,16200.0
2012-08-08 14:00:00,28.53,28.54,28.5,28.54,20100.0,27.5813,27.591,27.5523,27.591,20100.0
2012-08-08 14:10:00,28.54,28.54,28.5,28.52,2700.0,27.591,27.591,27.5523,27.5716,2700.0
2012-08-08 14:20:00,28.51,28.52,28.5,28.52,68100.0,27.562,27.5716,27.5523,27.5716,68100.0
2012-08-08 14:30:00,28.52,28.53,28.51,28.51,4200.0,27.5716,27.5813,27.562,27.562,4200.0
2012-08-08 14:40:00,28.5,28.52,28.5,28.5,13200.0,27.5523,27.5716,27.5523,27.5523,13200.0
2012-08-08 14:50:00,28.47,28.48,28.46,28.47,23100.0,27.5233,27.533,27.5136,27.5233,23100.0
2012-08-08 15:00:00,28.46,28.49,28.46,28.47,13500.0,27.5136,27.5426,27.5136,27.5233,13500.0
2012-08-08 15:10:00,28.47,28.55,28.47,28.55,6900.0,27.5233,27.6006,27.5233,27.6006,6900.0
2012-08-08 15:20:00,28.55,28.59,28.54,28.59,9900.0,27.6006,27.6393,27.591,27.6393,9900.0
2012-08-08 15:30:00,28.58,28.6,28.56,28.56,22500.0,27.6296,27.649,27.6103,27.6103,22500.0
2012-08-08 15:40:00,28.54,28.59,28.52,28.55,66000.0,27.591,27.6393,27.5716,27.6006,66000.0
2012-08-08 15:50:00,28.55,28.58,28.5,28.54,168300.0,27.6006,27.6296,27.5523,27.591,168300.0
2012-08-09 09:30:00,28.47,28.52,28.41,28.46,42600.0,27.5233,27.5716,27.4653,27.5136,42600.0
2012-08-09 09:40:00,28.49,28.55,28.43,28.44,34800.0,27.5426,27.6006,27.4846,27.4943,34800.0
2012-08-09 09:50:00,28.45,28.51,28.45,28.5,6900.0,27.504,27.562,27.504,27.5523,6900.0
2012-08-09 10:00:00,28.51,28.55,28.48,28.55,8700.0,27.562,27.6006,27.533,27.6006,8700.0
2012-08-09 10:10:00,28.55,28.58,28.54,28.58,9000.0,27.6006,27.6296,27.591,27.6296,9000.0
2012-08-09 10:20:00,28.62,28.67,28.61,28.67,12300.0,27.6683,27.7167,27.6586,27.7167,12300.0
2012-08-09 10:30:00,28.65,28.65,28.61,28.62,13800.0,27.6973,27.6973,27.6586,27.6683,13800.0
2012-08-09 10:40:00,28.64,28.65,28.63,28.63,5100.0,27.6877,27.6973,27.678,27.678,5100.0
2012-08-09 10:50:00,28.65,28.67,28.62,28.62,6600.0,27.6973,27.7167,27.6683,27.6683,6600.0
2012-08-09 11:00:00,28.65,28.67,28.65,28.67,6000.0,27.6973,27.7167,27.6973,27.7167,6000.0
2012-08-09 11:10:00,28.65,28.67,28.64,28.64,12300.0,27.6973,27.7167,27.6877,27.6877,12300.0
2012-08-09 11:20:00,28.67,28.69,28.65,28.66,19800.0,27.7167,27.736,27.6973,27.707,19800.0
2012-08-09 11:30:00,28.65,28.67,28.64,28.67,41400.0,27.6973,27.7167,27.6877,27.7167,41400.0
2012-08-09 11:40:00,28.66,28.66,28.53,28.55,12600.0,27.707,27.707,27.5813,27.6006,12600.0
2012-08-09 11:50:00,28.56,28.56,28.48,28.48,6600.0,27.6103,27.6103,27.533,27.533,6600.0
2012-08-09 12:00:00,28.48,28.51,28.48,28.51,2700.0,27.533,27.562,27.533,27.562,2700.0
2012-08-09 12:10:00,28.5,28.53,28.5,28.51,3600.0,27.5523,27.5813,27.5523,27.562,3600.0
2012-08-09 12:20:00,28.51,28.52,28.51,28.52,3300.0,27.562,27.5716,27.562,27.5716,3300.0
2012-08-09 12:30:00,28.52,28.53,28.51,28.51,3600.0,27.5716,27.5813,27.562,27.562,3600.0
2012-08-09 12:40:00,28.52,28.52,28.5,28.5,6300.0,27.5716,27.5716,27.5523,27.5523,6300.0
2012-08-09 12:50:00,28.51,28.51,28.49,28.5,6300.0,27.562,27.562,27.5426,27.5523,6300.0
2012-08-09 13:00:00,28.51,28.51,28.48,28.49,4500.0,27.562,27.562,27.533,27.5426,4500.0
2012-08-09 13:10:00,28.48,28.5,28.48,28.5,2400.0,27.533,27.5523,27.533,27.5523,2400.0
2012-08-09 13:20:00,28.52,28.53,28.5,28.53,3900.0,27.5716,27.5813,27.5523,27.5813,3900.0
2012-08-09 13:30:00,28.53,28.54,28.52,28.54,3300.0,27.5813,27.591,27.5716,27.591,3300.0
2012-08-09 13:40:00,28.53,28.54,28.52,28.54,6600.0,27.5813,27.591,27.5716,27.591,6600.0
2012-08-09 13:50:00,28.54,28.54,28.53,28.53,900.0,27.591,27.591,27.5813,27.5813,900.0
2012-08-09 14:00:00,28.55,28.55,28.52,28.52,4200.0,27.6006,27.6006,27.5716,27.5716,4200.0
2012-08-09 14:10:00,28.52,28.54,28.52,28.54,600.0,27.5716,27.591,27.5716,27.591,600.0
2012-08-09 14:20:00,28.53,28.56,28.53,28.55,3000.0,27.5813,27.6103,27.5813,27.6006,3000.0
2012-08-09 14:30:00,28.57,28.58,28.56,28.57,3600.0,27.62,27.6296,27.6103,27.62,3600.0
2012-08-09 14:40:00,28.57,28.57,28.55,28.57,2700.0,27.62,27.62,27.6006,27.62,2700.0
2012-08-09 14:50:00,28.57,28.57,28.55,28.55,2100.0,27.62,27.62,27.6006,27.6006,2100.0
2012-08-09 15:00:00,28.56,28.57,28.55,28.56,9600.0,27.6103,27.62,27.6006,27.6103,9600.0
2012-08-09 15:10:00,28.55,28.57,28.55,28.56,5100.0,27.6006,27.62,27.6006,27.6103,5100.0
2012-08-09 15:20:00,28.56,28.56,28.54,28.54,6300.0,27.6103,27.6103,27.591,27.591,6300.0
2012-08-09 15:30:00,28.56,28.56,28.52,28.53,10500.0,27.6103,27.6103,27.5716,27.5813,10500.0
2012-08-09 15:40:00,28.54,28.55,28.5,28.51,5400.0,27.591,27.6006,27.5523,27.562,5400.0
2012-08-09 15:50:00,28.51,28.53,28.49,28.52,27000.0,27.562,27.5813,27.5426,27.5716,27000.0
2012-08-10 09:30:00,28.42,28.51,28.38,28.51,12600.0,27.475,27.562,27.4363,27.562,12600.0
2012-08-10 09:40:00,28.48,28.54,28.48,28.53,3900.0,27.533,27.591,27.533,27.5813,3900.0
2012-08-10 09:50:00,28.54,28.54,28.45,28.52,3300.0,27.591,27.591,27.504,27.5716,3300.0
2012-08-10 10:00:00,28.52,28.52,28.48,28.48,9600.0,27.5716,27.5716,27.533,27.533,9600.0
2012-08-10 10:10:00,28.53,28.6,28.53,28.56,10200.0,27.5813,27.649,27.5813,27.6103,10200.0
2012-08-10 10:20:00,28.53,28.53,28.52,28.52,900.0,27.5813,27.5813,27.5716,27.5716,900.0
2012-08-10 10:30:00,28.54,28.58,28.53,28.54,8100.0,27.591,27.6296,27.5813,27.591,8100.0
2012-08-10 10:40:00,28.54,28.55,28.52,28.53,2100.0,27.591,27.6006,27.5716,27.5813,2100.0
2012-08-10 10:50:00,28.51,28.53,28.51,28.53,1800.0,27.562,27.5813,27.562,27.5813,1800.0
2012-08-10 11:00:00,28.55,28.55,28.44,28.46,8100.0,27.6006,27.6006,27.4943,27.5136,8100.0
2012-08-10 11:10:00,28.48,28.5,28.47,28.48,2100.0,27.533,27.5523,27.5233,27.533,2100.0
2012-08-10 11:20:00,28.48,28.52,28.48,28.52,3300.0,27.533,27.5716,27.533,27.5716,3300.0
2012-08-10 11:30:00,28.51,28.51,28.47,28.47,3000.0,27.562,27.562,27.5233,27.5233,3000.0
2012-08-10 11:40:00,28.49,28.49,28.48,28.48,1500.0,27.5426,27.5426,27.533,27.533,1500.0
2012-08-10 11:50:00,28.5,28.52,28.5,28.52,5700.0,27.5523,27.5716,27.5523,27.5716,5700.0
2012-08-10 12:00:00,28.49,28.49,28.46,28.48,3300.0,27.5426,27.5426,27.5136,27.533,3300.0
2012-08-10 12:10:00,28.47,28.47,28.43,28.44,1800.0,27.5233,27.5233,27.4846,27.4943,1800.0
2012-08-10 12:20:00,28.43,28.44,28.42,28.42,1500.0,27.4846,27.4943,27.475,27.475,1500.0
2012-08-10 12:30:00,28.45,28.45,28.43,28.43,1200.0,27.504,27.504,27.4846,27.4846,1200.0
2012-08-10 12:40:00,28.44,28.44,28.43,28.43,1500.0,27.4943,27.4943,27.4846,27.4846,1500.0
2012-08-10 12:50:00,28.43,28.43,28.43,28.43,300.0,27.4846,27.4846,27.4846,27.4846,300.0
2012-08-10 13:00:00,28.43,28.43,28.41,28.43,2400.0,27.4846,27.4846,27.4653,27.4846,2400.0
2012-08-10 13:10:00,28.4,28.4,28.39,28.39,900.0,27.4556,27.4556,27.446,27.446,900.0
2012-08-10 13:20:00,28.4,28.42,28.4,28.42,1200.0,27.4556,27.475,27.4556,27.475,1200.0
2012-08-10 13:30:00,28.43,28.43,28.42,28.43,2700.0,27.4846,27.4846,27.475,27.4846,2700.0
2012-08-10 13:40:00,28.43,28.46,28.43,28.44,5700.0,27.4846,27.5136,27.4846,27.4943,5700.0
2012-08-10 13:50:00,28.44,28.45,28.42,28.42,4200.0,27.4943,27.504,27.475,27.475,4200.0
2012-08-10 14:00:00,28.43,28.44,28.4,28.41,2700.0,27.4846,27.4943,27.4556,27.4653,2700.0
2012-08-10 14:10:00,28.39,28.39,28.37,28.38,2400.0,27.446,27.446,27.4266,27.4363,2400.0
2012-08-10 14:20:00,28.39,28.39,28.39,28.39,300.0,27.446,27.446,27.446,27.446,300.0
2012-08-10 14:30:00,28.39,28.39,28.38,28.38,1800.0,27.446,27.446,27.4363,27.4363,1800.0
2012-08-10 14:40:00,28.38,28.38,28.37,28.37,3000.0,27.4363,27.4363,27.4266,27.4266,3000.0
2012-08-10 14:50:00,28.36,28.37,28.35,28.36,11100.0,27.417,27.4266,27.4073,27.417,11100.0
2012-08-10 15:00:00,28.36,28.37,28.36,28.37,3900.0,27.417,27.4266,27.417,27.4266,3900.0
2012-08-10 15:10:00,28.38,28.4,28.38,28.4,2100.0,27.4363,27.4556,27.4363,27.4556,2100.0
2012-08-10 15:20:00,28.4,28.4,28.4,28.4,1200.0,27.4556,27.4556,27.4556,27.4556,1200.0
2012-08-10 15:30:00,28.42,28.43,28.38,28.38,12900.0,27.475,27.4846,27.4363,27.4363,12900.0
2012-08-10 15:40:00,28.38,28.42,28.38,28.4,4200.0,27.4363,27.475,27.4363,27.4556,4200.0
2012-08-10 15:50:00,28.4,28.46,28.4,28.43,9300.0,27.4556,27.5136,27.4556,27.4846,9300.0
2012-08-13 09:30:00,28.29,28.48,28.29,28.38,24600.0,27.3493,27.533,27.3493,27.4363,24600.0
2012-08-13 09:40:00,28.38,28.4,28.33,28.34,8400.0,27.4363,27.4556,27.388,27.3976,8400.0
2012-08-13 09:50:00,28.33,28.35,28.28,28.28,9300.0,27.388,27.4073,27.3396,27.3396,9300.0
2012-08-13 10:00:00,28.32,28.32,28.29,28.29,13500.0,27.3783,27.3783,27.3493,27.3493,13500.0
2012-08-13 10:10:00,28.28,28.28,28.24,28.27,24000.0,27.3396,27.3396,27.301,27.33,24000.0
2012-08-13 10:20:00,28.25,28.25,28.17,28.2,11400.0,27.3106,27.3106,27.2333,27.2623,11400.0
2012-08-13 10:30:00,28.18,28.18,28.15,28.15,18000.0,27.2429,27.2429,27.2139,27.2139,18000.0
2012-08-13 10:40:00,28.2,28.22,28.2,28.2,3600.0,27.2623,27.2816,27.2623,27.2623,3600.0
2012-08-13 10:50:00,28.22,28.22,28.18,28.22,26100.0,27.2816,27.2816,27.2429,27.2816,26100.0
2012-08-13 11:00:00,28.22,28.22,28.16,28.19,16200.0,27.2816,27.2816,27.2236,27.2526,16200.0
2012-08-13 11:10:00,28.18,28.2,28.16,28.18,27600.0,27.2429,27.2623,27.2236,27.2429,27600.0
2012-08-13 11:20:00,28.17,28.19,28.16,28.19,16800.0,27.2333,27.2526,27.2236,27.2526,16800.0
2012-08-13 11:30:00,28.2,28.2,28.18,28.2,5700.0,27.2623,27.2623,27.2429,27.2623,5700.0
2012-08-13 11:40:00,28.21,28.24,28.21,28.24,4800.0,27.272,27.301,27.272,27.301,4800.0
2012-08-13 11:50:00,28.24,28.24,28.24,28.24,0.0,27.301,27.301,27.301,27.301,0.0
2012-08-13 12:00:00,28.23,28.24,28.23,28.23,2700.0,27.2913,27.301,27.2913,27.2913,2700.0
2012-08-13 12:10:00,28.24,28.28,28.24,28.28,2700.0,27.301,27.3396,27.301,27.3396,2700.0
2012-08-13 12:20:00,28.28,28.28,28.28,28.28,300.0,27.3396,27.3396,27.3396,27.3396,300.0
2012-08-13 12:30:00,28.27,28.27,28.27,28.27,600.0,27.33,27.33,27.33,27.33,600.0
2012-08-13 12:40:00,28.29,28.29,28.29,28.29,300.0,27.3493,27.3493,27.3493,27.3493,300.0
2012-08-13 12:50:00,28.33,28.36,28.33,28.36,3000.0,27.388,27.417,27.388,27.417,3000.0
2012-08-13 13:00:00,28.34,28.34,28.34,28.34,900.0,27.3976,27.3976,27.3976,27.3976,900.0
2012-08-13 13:10:00,28.38,28.38,28.38,28.38,600.0,27.4363,27.4363,27.4363,27.4363,600.0
2012-08-13 13:20:00,28.38,28.38,28.38,28.38,300.0,27.4363,27.4363,27.4363,27.4363,300.0
2012-08-13 13:30:00,28.4,28.4,28.4,28.4,2700.0,27.4556,27.4556,27.4556,27.4556,2700.0
2012-08-13 13:40:00,28.4,28.4,28.4,28.4,0.0,27.4556,27.4556,27.4556,27.4556,0.0
2012-08-13 13:50:00,28.45,28.48,28.45,28.45,2700.0,27.504,27.533,27.504,27.504,2700.0
2012-08-13 14:00:00,28.46,28.48,28.46,28.47,4200.0,27.5136,27.533,27.5136,27.5233,4200.0
2012-08-13 14:10:00,28.48,28.49,28.48,28.49,1500.0,27.533,27.5426,27.533,27.5426,1500.0
2012-08-13 14:20:00,28.5,28.51,28.49,28.5,14400.0,27.5523,27.562,27.5426,27.5523,14400.0
2012-08-13 14:30:00,28.5,28.5,28.49,28.5,1200.0,27.5523,27.5523,27.5426,27.5523,1200.0
2012-08-13 14:40:00,28.49,28.49,28.49,28.49,1500.0,27.5426,27.5426,27.5426,27.5426,1500.0
2012-08-13 14:50:00,28.49,28.51,28.49,28.5,1800.0,27.5426,27.562,27.5426,27.5523,1800.0
2012-08-13 15:00:00,28.48,28.49,28.48,28.49,1200.0,27.533,27.5426,27.533,27.5426,1200.0
2012-08-13 15:10:00,28.48,28.5,28.46,28.46,17700.0,27.533,27.5523,27.5136,27.5136,17700.0
2012-08-13 15:20:00,28.48,28.48,28.47,28.47,2700.0,27.533,27.533,27.5233,27.5233,2700.0
2012-08-13 15:30:00,28.48,28.53,28.48,28.53,3600.0,27.533,27.5813,27.533,27.5813,3600.0
2012-08-13 15:40:00,28.53,28.55,28.52,28.52,2700.0,27.5813,27.6006,27.5716,27.5716,2700.0
2012-08-13 15:50:00,28.53,28.56,28.52,28.56,6600.0,27.5813,27.6103,27.5716,27.6103,6600.0
2012-08-14 09:30:00,28.63,28.76,28.63,28.65,42900.0,27.678,27.8037,27.678,27.6973,42900.0
2012-08-14 09:40:00,28.63,28.7,28.61,28.69,21600.0,27.678,27.7457,27.6586,27.736,21600.0
2012-08-14 09:50:00,28.71,28.72,28.61,28.66,10500.0,27.7553,27.765,27.6586,27.707,10500.0
2012-08-14 10:00:00,28.66,28.71,28.65,28.66,8400.0,27.707,27.7553,27.6973,27.707,8400.0
2012-08-14 10:10:00,28.66,28.72,28.65,28.68,10500.0,27.707,27.765,27.6973,27.7263,10500.0
2012-08-14 10:20:00,28.68,28.68,28.67,28.67,3900.0,27.7263,27.7263,27.7167,27.7167,3900.0
2012-08-14 10:30:00,28.68,28.68,28.66,28.66,8700.0,27.7263,27.7263,27.707,27.707,8700.0
2012-08-14 10:40:00,28.67,28.69,28.67,28.68,48900.0,27.7167,27.736,27.7167,27.7263,48900.0
2012-08-14 10:50:00,28.68,28.71,28.67,28.71,10500.0,27.7263,27.7553,27.7167,27.7553,10500.0
2012-08-14 11:00:00,28.71,28.75,28.69,28.75,5700.0,27.7553,27.794,27.736,27.794,5700.0
2012-08-14 11:10:00,28.74,28.75,28.72,28.73,16200.0,27.7843,27.794,27.765,27.7747,16200.0
2012-08-14 11:20:00,28.71,28.74,28.7,28.72,29400.0,27.7553,27.7843,27.7457,27.765,29400.0
2012-08-14 11:30:00,28.74,28.75,28.74,28.74,6600.0,27.7843,27.794,27.7843,27.7843,6600.0
2012-08-14 11:40:00,28.74,28.76,28.73,28.76,3900.0,27.7843,27.8037,27.7747,27.8037,3900.0
2012-08-14 11:50:00,28.77,28.8,28.77,28.79,10500.0,27.8133,27.8423,27.8133,27.8327,10500.0
2012-08-14 12:00:00,28.79,28.82,28.79,28.81,37800.0,27.8327,27.8617,27.8327,27.852,37800.0
2012-08-14 12:10:00,28.81,28.86,28.81,28.82,137100.0,27.852,27.9003,27.852,27.8617,137100.0
2012-08-14 12:20:00,28.82,28.83,28.81,28.82,10500.0,27.8617,27.8713,27.852,27.8617,10500.0
2012-08-14 12:30:00,28.83,28.83,28.78,28.78,6000.0,27.8713,27.8713,27.823,27.823,6000.0
2012-08-14 12:40:00,28.76,28.76,28.7,28.7,2400.0,27.8037,27.8037,27.7457,27.7457,2400.0
2012-08-14 12:50:00,28.75,28.75,28.74,28.74,600.0,27.794,27.794,27.7843,27.7843,600.0
2012-08-14 13:00:00,28.72,28.74,28.72,28.72,3900.0,27.765,27.7843,27.765,27.765,3900.0
2012-08-14 13:10:00,28.72,28.76,28.72,28.76,3600.0,27.765,27.8037,27.765,27.8037,3600.0
2012-08-14 13:20:00,28.74,28.78,28.74,28.78,2700.0,27.7843,27.823,27.7843,27.823,2700.0
2012-08-14 13:30:00,28.79,28.8,28.79,28.8,3600.0,27.8327,27.8423,27.8327,27.8423,3600.0
2012-08-14 13:40:00,28.81,28.88,28.81,28.88,5100.0,27.852,27.9197,27.852,27.9197,5100.0
2012-08-14 13:50:00,28.88,28.88,28.88,28.88,1500.0,27.9197,27.9197,27.9197,27.9197,1500.0
2012-08-14 14:00:00,28.88,28.89,28.88,28.89,1800.0,27.9197,27.9293,27.9197,27.9293,1800.0
2012-08-14 14:10:00,28.9,28.9,28.88,28.89,3600.0,27.939,27.939,27.9197,27.9293,3600.0
2012-08-14 14:20:00,28.87,28.9,28.87,28.9,2100.0,27.91,27.939,27.91,27.939,2100.0
2012-08-14 14:30:00,28.92,28.93,28.91,28.91,3600.0,27.9583,27.968,27.9487,27.9487,3600.0
2012-08-14 14:40:00,28.9,28.9,28.9,28.9,4800.0,27.939,27.939,27.939,27.939,4800.0
2012-08-14 14:50:00,28.89,28.89,28.89,28.89,2400.0,27.9293,27.9293,27.9293,27.9293,2400.0
2012-08-14 15:00:00,28.9,28.9,28.87,28.87,1800.0,27.939,27.939,27.91,27.91,1800.0
2012-08-14 15:10:00,28.86,28.86,28.84,28.84,2700.0,27.9003,27.9003,27.881,27.881,2700.0
2012-08-14 15:20:00,28.87,28.87,28.86,28.86,2700.0,27.91,27.91,27.9003,27.9003,2700.0
2012-08-14 15:30:00,28.88,28.88,28.8,28.81,9600.0,27.9197,27.9197,27.8423,27.852,9600.0
2012-08-14 15:40:00,28.8,28.82,28.8,28.82,6300.0,27.8423,27.8617,27.8423,27.8617,6300.0
2012-08-14 15:50:00,28.82,28.89,28.79,28.87,18000.0,27.8617,27.9293,27.8327,27.91,18000.0
2012-08-15 09:30:00,28.84,29.02,28.8,29.0,25800.0,27.881,28.055,27.8423,28.0357,25800.0
2012-08-15 09:40:00,29.01,29.1,28.95,29.1,7200.0,28.0453,28.1324,27.9873,28.1324,7200.0
2012-08-15 09:50:00,29.1,29.2,29.1,29.19,8700.0,28.1324,28.229,28.1324,28.2194,8700.0
2012-08-15 10:00:00,29.18,29.25,29.17,29.25,5700.0,28.2097,28.2774,28.2,28.2774,5700.0
2012-08-15 10:10:00,29.23,29.23,29.13,29.13,2700.0,28.258,28.258,28.1614,28.1614,2700.0
2012-08-15 10:20:00,29.15,29.16,29.14,29.15,1800.0,28.1807,28.1904,28.171,28.1807,1800.0
2012-08-15 10:30:00,29.18,29.2,29.16,29.16,2400.0,28.2097,28.229,28.1904,28.1904,2400.0
2012-08-15 10:40:00,29.13,29.13,29.1,29.12,3000.0,28.1614,28.1614,28.1324,28.1517,3000.0
2012-08-15 10:50:00,29.14,29.17,29.14,29.17,9900.0,28.171,28.2,28.171,28.2,9900.0
2012-08-15 11:00:00,29.15,29.16,29.15,29.16,1800.0,28.1807,28.1904,28.1807,28.1904,1800.0
2012-08-15 11:10:00,29.18,29.18,29.17,29.17,600.0,28.2097,28.2097,28.2,28.2,600.0
2012-08-15 11:20:00,29.15,29.16,29.11,29.12,3300.0,28.1807,28.1904,28.142,28.1517,3300.0
2012-08-15 11:30:00,29.13,29.13,29.12,29.12,5400.0,28.1614,28.1614,28.1517,28.1517,5400.0
2012-08-15 11:40:00,29.11,29.13,29.11,29.13,2400.0,28.142,28.1614,28.142,28.1614,2400.0
2012-08-15 11:50:00,29.13,29.13,29.1,29.11,3900.0,28.1614,28.1614,28.1324,28.142,3900.0
2012-08-15 12:00:00,29.12,29.13,29.11,29.13,13500.0,28.1517,28.1614,28.142,28.1614,13500.0
2012-08-15 12:10:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-08-15 12:20:00,29.17,29.21,29.17,29.2,7800.0,28.2,28.2387,28.2,28.229,7800.0
2012-08-15 12:30:00,29.2,29.22,29.2,29.22,3900.0,28.229,28.2484,28.229,28.2484,3900.0
2012-08-15 12:40:00,29.25,29.26,29.25,29.25,1800.0,28.2774,28.287,28.2774,28.2774,1800.0
2012-08-15 12:50:00,29.23,29.3,29.22,29.29,57000.0,28.258,28.3257,28.2484,28.316,57000.0
2012-08-15 13:00:00,29.28,29.29,29.26,29.26,11100.0,28.3064,28.316,28.287,28.287,11100.0
2012-08-15 13:10:00,29.26,29.27,29.26,29.27,16200.0,28.287,28.2967,28.287,28.2967,16200.0
2012-08-15 13:20:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-08-15 13:30:00,29.28,29.28,29.27,29.27,600.0,28.3064,28.3064,28.2967,28.2967,600.0
2012-08-15 13:40:00,29.3,29.3,29.27,29.27,5400.0,28.3257,28.3257,28.2967,28.2967,5400.0
2012-08-15 13:50:00,29.29,29.3,29.24,29.24,2700.0,28.316,28.3257,28.2677,28.2677,2700.0
2012-08-15 14:00:00,29.24,29.24,29.22,29.23,3600.0,28.2677,28.2677,28.2484,28.258,3600.0
2012-08-15 14:10:00,29.21,29.21,29.2,29.2,1500.0,28.2387,28.2387,28.229,28.229,1500.0
2012-08-15 14:20:00,29.2,29.23,29.2,29.21,2100.0,28.229,28.258,28.229,28.2387,2100.0
2012-08-15 14:30:00,29.23,29.23,29.21,29.21,2400.0,28.258,28.258,28.2387,28.2387,2400.0
2012-08-15 14:40:00,29.22,29.27,29.22,29.27,1500.0,28.2484,28.2967,28.2484,28.2967,1500.0
2012-08-15 14:50:00,29.25,29.27,29.25,29.25,3600.0,28.2774,28.2967,28.2774,28.2774,3600.0
2012-08-15 15:00:00,29.25,29.26,29.24,29.26,3900.0,28.2774,28.287,28.2677,28.287,3900.0
2012-08-15 15:10:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-08-15 15:20:00,29.26,29.26,29.25,29.25,3900.0,28.287,28.287,28.2774,28.2774,3900.0
2012-08-15 15:30:00,29.24,29.25,29.21,29.21,3900.0,28.2677,28.2774,28.2387,28.2387,3900.0
2012-08-15 15:40:00,29.21,29.23,29.21,29.23,600.0,28.2387,28.258,28.2387,28.258,600.0
2012-08-15 15:50:00,29.23,29.24,29.22,29.23,6900.0,28.258,28.2677,28.2484,28.258,6900.0
2012-08-16 09:30:00,29.22,29.22,29.0,29.0,27000.0,28.2484,28.2484,28.0357,28.0357,27000.0
2012-08-16 09:40:00,29.0,29.0,28.82,28.82,3000.0,28.0357,28.0357,27.8617,27.8617,3000.0
2012-08-16 09:50:00,28.79,28.8,28.75,28.75,7800.0,27.8327,27.8423,27.794,27.794,7800.0
2012-08-16 10:00:00,28.73,28.75,28.7,28.75,9600.0,27.7747,27.794,27.7457,27.794,9600.0
2012-08-16 10:10:00,28.79,28.79,28.77,28.79,2400.0,27.8327,27.8327,27.8133,27.8327,2400.0
2012-08-16 10:20:00,28.82,28.83,28.82,28.83,4500.0,27.8617,27.8713,27.8617,27.8713,4500.0
2012-08-16 10:30:00,28.83,28.87,28.82,28.86,42900.0,27.8713,27.91,27.8617,27.9003,42900.0
2012-08-16 10:40:00,28.88,28.88,28.85,28.85,6000.0,27.9197,27.9197,27.8907,27.8907,6000.0
2012-08-16 10:50:00,28.87,28.88,28.85,28.88,1800.0,27.91,27.9197,27.8907,27.9197,1800.0
2012-08-16 11:00:00,28.86,28.86,28.85,28.85,2100.0,27.9003,27.9003,27.8907,27.8907,2100.0
2012-08-16 11:10:00,28.82,28.87,28.82,28.85,2400.0,27.8617,27.91,27.8617,27.8907,2400.0
2012-08-16 11:20:00,28.83,28.83,28.8,28.81,6300.0,27.8713,27.8713,27.8423,27.852,6300.0
2012-08-16 11:30:00,28.8,28.8,28.76,28.78,372900.0,27.8423,27.8423,27.8037,27.823,372900.0
2012-08-16 11:40:00,28.78,28.79,28.76,28.77,196500.0,27.823,27.8327,27.8037,27.8133,196500.0
2012-08-16 11:50:00,28.76,28.79,28.76,28.78,26100.0,27.8037,27.8327,27.8037,27.823,26100.0
2012-08-16 12:00:00,28.8,28.8,28.78,28.8,8700.0,27.8423,27.8423,27.823,27.8423,8700.0
2012-08-16 12:10:00,28.79,28.79,28.77,28.77,3600.0,27.8327,27.8327,27.8133,27.8133,3600.0
2012-08-16 12:20:00,28.79,28.79,28.76,28.77,12600.0,27.8327,27.8327,27.8037,27.8133,12600.0
2012-08-16 12:30:00,28.77,28.8,28.77,28.8,4200.0,27.8133,27.8423,27.8133,27.8423,4200.0
2012-08-16 12:40:00,28.82,28.84,28.82,28.83,6900.0,27.8617,27.881,27.8617,27.8713,6900.0
2012-08-16 12:50:00,28.84,28.85,28.84,28.85,2100.0,27.881,27.8907,27.881,27.8907,2100.0
2012-08-16 13:00:00,28.86,28.88,28.86,28.88,2100.0,27.9003,27.9197,27.9003,27.9197,2100.0
2012-08-16 13:10:00,28.87,28.88,28.87,28.88,3600.0,27.91,27.9197,27.91,27.9197,3600.0
2012-08-16 13:20:00,28.86,28.86,28.85,28.85,3300.0,27.9003,27.9003,27.8907,27.8907,3300.0
2012-08-16 13:30:00,28.84,28.84,28.84,28.84,600.0,27.881,27.881,27.881,27.881,600.0
2012-08-16 13:40:00,28.86,28.86,28.86,28.86,1800.0,27.9003,27.9003,27.9003,27.9003,1800.0
2012-08-16 13:50:00,28.84,28.86,28.84,28.85,6300.0,27.881,27.9003,27.881,27.8907,6300.0
2012-08-16 14:00:00,28.85,28.89,28.85,28.89,5400.0,27.8907,27.9293,27.8907,27.9293,5400.0
2012-08-16 14:10:00,28.9,28.9,28.87,28.87,3300.0,27.939,27.939,27.91,27.91,3300.0
2012-08-16 14:20:00,28.86,28.87,28.85,28.87,3000.0,27.9003,27.91,27.8907,27.91,3000.0
2012-08-16 14:30:00,28.87,28.91,28.87,28.91,17700.0,27.91,27.9487,27.91,27.9487,17700.0
2012-08-16 14:40:00,28.89,28.91,28.88,28.91,3900.0,27.9293,27.9487,27.9197,27.9487,3900.0
2012-08-16 14:50:00,28.88,28.88,28.85,28.88,6300.0,27.9197,27.9197,27.8907,27.9197,6300.0
2012-08-16 15:00:00,28.86,28.87,28.85,28.87,3000.0,27.9003,27.91,27.8907,27.91,3000.0
2012-08-16 15:10:00,28.86,28.88,28.85,28.85,4200.0,27.9003,27.9197,27.8907,27.8907,4200.0
2012-08-16 15:20:00,28.86,28.89,28.85,28.89,9300.0,27.9003,27.9293,27.8907,27.9293,9300.0
2012-08-16 15:30:00,28.88,28.88,28.87,28.87,2100.0,27.9197,27.9197,27.91,27.91,2100.0
2012-08-16 15:40:00,28.87,28.87,28.83,28.83,3000.0,27.91,27.91,27.8713,27.8713,3000.0
2012-08-16 15:50:00,28.84,28.85,28.82,28.83,19500.0,27.881,27.8907,27.8617,27.8713,19500.0
2012-08-17 09:30:00,28.81,28.83,28.8,28.8,12600.0,27.852,27.8713,27.8423,27.8423,12600.0
2012-08-17 09:40:00,28.8,28.82,28.8,28.8,3000.0,27.8423,27.8617,27.8423,27.8423,3000.0
2012-08-17 09:50:00,28.81,28.83,28.79,28.83,5700.0,27.852,27.8713,27.8327,27.8713,5700.0
2012-08-17 10:00:00,28.8,28.8,28.75,28.75,4500.0,27.8423,27.8423,27.794,27.794,4500.0
2012-08-17 10:10:00,28.69,28.7,28.67,28.7,23700.0,27.736,27.7457,27.7167,27.7457,23700.0
2012-08-17 10:20:00,28.68,28.72,28.68,28.7,5400.0,27.7263,27.765,27.7263,27.7457,5400.0
2012-08-17 10:30:00,28.69,28.71,28.68,28.71,4800.0,27.736,27.7553,27.7263,27.7553,4800.0
2012-08-17 10:40:00,28.71,28.71,28.65,28.67,3300.0,27.7553,27.7553,27.6973,27.7167,3300.0
2012-08-17 10:50:00,28.68,28.72,28.67,28.72,12300.0,27.7263,27.765,27.7167,27.765,12300.0
2012-08-17 11:00:00,28.71,28.71,28.68,28.68,1800.0,27.7553,27.7553,27.7263,27.7263,1800.0
2012-08-17 11:10:00,28.68,28.68,28.6,28.6,5700.0,27.7263,27.7263,27.649,27.649,5700.0
2012-08-17 11:20:00,28.61,28.63,28.59,28.62,3300.0,27.6586,27.678,27.6393,27.6683,3300.0
2012-08-17 11:30:00,28.67,28.71,28.67,28.71,6000.0,27.7167,27.7553,27.7167,27.7553,6000.0
2012-08-17 11:40:00,28.7,28.7,28.67,28.68,3900.0,27.7457,27.7457,27.7167,27.7263,3900.0
2012-08-17 11:50:00,28.69,28.75,28.69,28.75,12300.0,27.736,27.794,27.736,27.794,12300.0
2012-08-17 12:00:00,28.75,28.75,28.72,28.72,3600.0,27.794,27.794,27.765,27.765,3600.0
2012-08-17 12:10:00,28.72,28.75,28.72,28.75,3300.0,27.765,27.794,27.765,27.794,3300.0
2012-08-17 12:20:00,28.75,28.75,28.75,28.75,600.0,27.794,27.794,27.794,27.794,600.0
2012-08-17 12:30:00,28.75,28.75,28.75,28.75,0.0,27.794,27.794,27.794,27.794,0.0
2012-08-17 12:40:00,28.73,28.77,28.73,28.75,9600.0,27.7747,27.8133,27.7747,27.794,9600.0
2012-08-17 12:50:00,28.72,28.72,28.72,28.72,2100.0,27.765,27.765,27.765,27.765,2100.0
2012-08-17 13:00:00,28.72,28.72,28.72,28.72,1200.0,27.765,27.765,27.765,27.765,1200.0
2012-08-17 13:10:00,28.75,28.76,28.75,28.75,1500.0,27.794,27.8037,27.794,27.794,1500.0
2012-08-17 13:20:00,28.76,28.8,28.76,28.8,1500.0,27.8037,27.8423,27.8037,27.8423,1500.0
2012-08-17 13:30:00,28.8,28.8,28.8,28.8,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2012-08-17 13:40:00,28.83,28.83,28.83,28.83,1800.0,27.8713,27.8713,27.8713,27.8713,1800.0
2012-08-17 13:50:00,28.83,28.83,28.83,28.83,600.0,27.8713,27.8713,27.8713,27.8713,600.0
2012-08-17 14:00:00,28.84,28.84,28.84,28.84,2100.0,27.881,27.881,27.881,27.881,2100.0
2012-08-17 14:10:00,28.82,28.83,28.82,28.83,2100.0,27.8617,27.8713,27.8617,27.8713,2100.0
2012-08-17 14:20:00,28.81,28.83,28.79,28.83,3900.0,27.852,27.8713,27.8327,27.8713,3900.0
2012-08-17 14:30:00,28.85,28.88,28.85,28.88,2400.0,27.8907,27.9197,27.8907,27.9197,2400.0
2012-08-17 14:40:00,28.88,28.89,28.87,28.89,3300.0,27.9197,27.9293,27.91,27.9293,3300.0
2012-08-17 14:50:00,28.9,28.9,28.9,28.9,1500.0,27.939,27.939,27.939,27.939,1500.0
2012-08-17 15:00:00,28.91,28.91,28.9,28.91,900.0,27.9487,27.9487,27.939,27.9487,900.0
2012-08-17 15:10:00,28.9,28.9,28.84,28.84,2700.0,27.939,27.939,27.881,27.881,2700.0
2012-08-17 15:20:00,28.83,28.84,28.82,28.83,2100.0,27.8713,27.881,27.8617,27.8713,2100.0
2012-08-17 15:30:00,28.83,28.83,28.8,28.8,21300.0,27.8713,27.8713,27.8423,27.8423,21300.0
2012-08-17 15:40:00,28.8,28.85,28.8,28.85,4200.0,27.8423,27.8907,27.8423,27.8907,4200.0
2012-08-17 15:50:00,28.85,28.88,28.83,28.87,9300.0,27.8907,27.9197,27.8713,27.91,9300.0
2012-08-20 09:30:00,28.75,28.82,28.75,28.77,15000.0,27.794,27.8617,27.794,27.8133,15000.0
2012-08-20 09:40:00,28.76,28.78,28.72,28.76,7800.0,27.8037,27.823,27.765,27.8037,7800.0
2012-08-20 09:50:00,28.73,28.77,28.69,28.69,6300.0,27.7747,27.8133,27.736,27.736,6300.0
2012-08-20 10:00:00,28.71,28.77,28.71,28.77,5700.0,27.7553,27.8133,27.7553,27.8133,5700.0
2012-08-20 10:10:00,28.76,28.77,28.7,28.7,26400.0,27.8037,27.8133,27.7457,27.7457,26400.0
2012-08-20 10:20:00,28.7,28.7,28.67,28.7,34200.0,27.7457,27.7457,27.7167,27.7457,34200.0
2012-08-20 10:30:00,28.7,28.7,28.68,28.68,2700.0,27.7457,27.7457,27.7263,27.7263,2700.0
2012-08-20 10:40:00,28.67,28.68,28.64,28.68,3000.0,27.7167,27.7263,27.6877,27.7263,3000.0
2012-08-20 10:50:00,28.68,28.68,28.66,28.67,4200.0,27.7263,27.7263,27.707,27.7167,4200.0
2012-08-20 11:00:00,28.67,28.68,28.67,28.68,5700.0,27.7167,27.7263,27.7167,27.7263,5700.0
2012-08-20 11:10:00,28.68,28.69,28.66,28.67,3300.0,27.7263,27.736,27.707,27.7167,3300.0
2012-08-20 11:20:00,28.65,28.66,28.63,28.64,24900.0,27.6973,27.707,27.678,27.6877,24900.0
2012-08-20 11:30:00,28.64,28.67,28.64,28.67,3600.0,27.6877,27.7167,27.6877,27.7167,3600.0
2012-08-20 11:40:00,28.67,28.68,28.67,28.68,2400.0,27.7167,27.7263,27.7167,27.7263,2400.0
2012-08-20 11:50:00,28.67,28.71,28.67,28.71,4500.0,27.7167,27.7553,27.7167,27.7553,4500.0
2012-08-20 12:00:00,28.7,28.71,28.7,28.7,3000.0,27.7457,27.7553,27.7457,27.7457,3000.0
2012-08-20 12:10:00,28.71,28.75,28.71,28.74,12600.0,27.7553,27.794,27.7553,27.7843,12600.0
2012-08-20 12:20:00,28.74,28.75,28.74,28.74,2700.0,27.7843,27.794,27.7843,27.7843,2700.0
2012-08-20 12:30:00,28.75,28.75,28.71,28.71,1500.0,27.794,27.794,27.7553,27.7553,1500.0
2012-08-20 12:40:00,28.69,28.71,28.69,28.7,2700.0,27.736,27.7553,27.736,27.7457,2700.0
2012-08-20 12:50:00,28.7,28.7,28.7,28.7,1200.0,27.7457,27.7457,27.7457,27.7457,1200.0
2012-08-20 13:00:00,28.71,28.72,28.7,28.72,2100.0,27.7553,27.765,27.7457,27.765,2100.0
2012-08-20 13:10:00,28.73,28.74,28.72,28.73,2100.0,27.7747,27.7843,27.765,27.7747,2100.0
2012-08-20 13:20:00,28.73,28.73,28.73,28.73,13800.0,27.7747,27.7747,27.7747,27.7747,13800.0
2012-08-20 13:30:00,28.73,28.73,28.72,28.72,3900.0,27.7747,27.7747,27.765,27.765,3900.0
2012-08-20 13:40:00,28.71,28.71,28.67,28.69,15600.0,27.7553,27.7553,27.7167,27.736,15600.0
2012-08-20 13:50:00,28.7,28.72,28.69,28.72,1500.0,27.7457,27.765,27.736,27.765,1500.0
2012-08-20 14:00:00,28.72,28.73,28.7,28.72,6600.0,27.765,27.7747,27.7457,27.765,6600.0
2012-08-20 14:10:00,28.73,28.75,28.73,28.74,3300.0,27.7747,27.794,27.7747,27.7843,3300.0
2012-08-20 14:20:00,28.75,28.75,28.75,28.75,1800.0,27.794,27.794,27.794,27.794,1800.0
2012-08-20 14:30:00,28.76,28.79,28.76,28.76,6000.0,27.8037,27.8327,27.8037,27.8037,6000.0
2012-08-20 14:40:00,28.76,28.76,28.74,28.74,3000.0,27.8037,27.8037,27.7843,27.7843,3000.0
2012-08-20 14:50:00,28.75,28.76,28.75,28.76,2100.0,27.794,27.8037,27.794,27.8037,2100.0
2012-08-20 15:00:00,28.77,28.77,28.76,28.77,8400.0,27.8133,27.8133,27.8037,27.8133,8400.0
2012-08-20 15:10:00,28.77,28.77,28.76,28.77,4500.0,27.8133,27.8133,27.8037,27.8133,4500.0
2012-08-20 15:20:00,28.78,28.82,28.77,28.82,9300.0,27.823,27.8617,27.8133,27.8617,9300.0
2012-08-20 15:30:00,28.84,28.84,28.83,28.84,4800.0,27.881,27.881,27.8713,27.881,4800.0
2012-08-20 15:40:00,28.84,28.87,28.83,28.86,10500.0,27.881,27.91,27.8713,27.9003,10500.0
2012-08-20 15:50:00,28.87,28.89,28.85,28.87,12600.0,27.91,27.9293,27.8907,27.91,12600.0
2012-08-21 09:30:00,29.03,29.06,28.96,29.03,132300.0,28.0647,28.0937,27.997,28.0647,132300.0
2012-08-21 09:40:00,29.02,29.02,28.98,29.0,7200.0,28.055,28.055,28.0163,28.0357,7200.0
2012-08-21 09:50:00,29.02,29.11,28.97,29.11,7800.0,28.055,28.142,28.0067,28.142,7800.0
2012-08-21 10:00:00,29.12,29.16,29.12,29.13,9600.0,28.1517,28.1904,28.1517,28.1614,9600.0
2012-08-21 10:10:00,29.14,29.15,29.13,29.15,2100.0,28.171,28.1807,28.1614,28.1807,2100.0
2012-08-21 10:20:00,29.18,29.21,29.17,29.2,56700.0,28.2097,28.2387,28.2,28.229,56700.0
2012-08-21 10:30:00,29.2,29.22,29.19,29.21,6300.0,28.229,28.2484,28.2194,28.2387,6300.0
2012-08-21 10:40:00,29.22,29.24,29.18,29.18,10500.0,28.2484,28.2677,28.2097,28.2097,10500.0
2012-08-21 10:50:00,29.18,29.2,29.18,29.2,3600.0,28.2097,28.229,28.2097,28.229,3600.0
2012-08-21 11:00:00,29.21,29.23,29.15,29.18,8700.0,28.2387,28.258,28.1807,28.2097,8700.0
2012-08-21 11:10:00,29.18,29.22,29.18,29.22,3000.0,28.2097,28.2484,28.2097,28.2484,3000.0
2012-08-21 11:20:00,29.21,29.21,29.15,29.16,11100.0,28.2387,28.2387,28.1807,28.1904,11100.0
2012-08-21 11:30:00,29.15,29.16,29.08,29.08,6600.0,28.1807,28.1904,28.113,28.113,6600.0
2012-08-21 11:40:00,29.08,29.08,29.0,29.0,4500.0,28.113,28.113,28.0357,28.0357,4500.0
2012-08-21 11:50:00,29.01,29.05,29.01,29.01,8700.0,28.0453,28.084,28.0453,28.0453,8700.0
2012-08-21 12:00:00,28.99,29.0,28.92,28.93,5100.0,28.026,28.0357,27.9583,27.968,5100.0
2012-08-21 12:10:00,28.97,28.97,28.96,28.96,1800.0,28.0067,28.0067,27.997,27.997,1800.0
2012-08-21 12:20:00,28.97,28.99,28.97,28.98,2400.0,28.0067,28.026,28.0067,28.0163,2400.0
2012-08-21 12:30:00,28.99,28.99,28.98,28.99,1800.0,28.026,28.026,28.0163,28.026,1800.0
2012-08-21 12:40:00,29.0,29.0,28.95,28.96,5400.0,28.0357,28.0357,27.9873,27.997,5400.0
2012-08-21 12:50:00,28.96,28.96,28.95,28.96,3000.0,27.997,27.997,27.9873,27.997,3000.0
2012-08-21 13:00:00,28.96,28.96,28.94,28.94,3300.0,27.997,27.997,27.9777,27.9777,3300.0
2012-08-21 13:10:00,28.93,28.93,28.89,28.9,3600.0,27.968,27.968,27.9293,27.939,3600.0
2012-08-21 13:20:00,28.9,28.9,28.89,28.89,1800.0,27.939,27.939,27.9293,27.9293,1800.0
2012-08-21 13:30:00,28.9,28.91,28.88,28.89,7200.0,27.939,27.9487,27.9197,27.9293,7200.0
2012-08-21 13:40:00,28.89,28.89,28.85,28.85,3600.0,27.9293,27.9293,27.8907,27.8907,3600.0
2012-08-21 13:50:00,28.83,28.89,28.8,28.89,14400.0,27.8713,27.9293,27.8423,27.9293,14400.0
2012-08-21 14:00:00,28.88,28.9,28.88,28.9,3000.0,27.9197,27.939,27.9197,27.939,3000.0
2012-08-21 14:10:00,28.89,28.91,28.88,28.88,4800.0,27.9293,27.9487,27.9197,27.9197,4800.0
2012-08-21 14:20:00,28.89,28.91,28.89,28.91,3300.0,27.9293,27.9487,27.9293,27.9487,3300.0
2012-08-21 14:30:00,28.9,28.91,28.83,28.83,4500.0,27.939,27.9487,27.8713,27.8713,4500.0
2012-08-21 14:40:00,28.85,28.85,28.84,28.85,5700.0,27.8907,27.8907,27.881,27.8907,5700.0
2012-08-21 14:50:00,28.84,28.84,28.84,28.84,600.0,27.881,27.881,27.881,27.881,600.0
2012-08-21 15:00:00,28.83,28.83,28.79,28.82,10500.0,27.8713,27.8713,27.8327,27.8617,10500.0
2012-08-21 15:10:00,28.81,28.81,28.75,28.75,4200.0,27.852,27.852,27.794,27.794,4200.0
2012-08-21 15:20:00,28.75,28.78,28.75,28.78,8700.0,27.794,27.823,27.794,27.823,8700.0
2012-08-21 15:30:00,28.8,28.81,28.79,28.8,6900.0,27.8423,27.852,27.8327,27.8423,6900.0
2012-08-21 15:40:00,28.81,28.86,28.8,28.85,6300.0,27.852,27.9003,27.8423,27.8907,6300.0
2012-08-21 15:50:00,28.85,28.88,28.84,28.88,12000.0,27.8907,27.9197,27.881,27.9197,12000.0
2012-08-22 09:30:00,28.88,28.88,28.75,28.83,11400.0,27.9197,27.9197,27.794,27.8713,11400.0
2012-08-22 09:40:00,28.83,29.0,28.83,28.99,4800.0,27.8713,28.0357,27.8713,28.026,4800.0
2012-08-22 09:50:00,28.97,28.97,28.93,28.93,2400.0,28.0067,28.0067,27.968,27.968,2400.0
2012-08-22 10:00:00,28.93,28.97,28.93,28.96,3900.0,27.968,28.0067,27.968,27.997,3900.0
2012-08-22 10:10:00,28.95,28.95,28.95,28.95,600.0,27.9873,27.9873,27.9873,27.9873,600.0
2012-08-22 10:20:00,28.99,29.03,28.99,29.02,2100.0,28.026,28.0647,28.026,28.055,2100.0
2012-08-22 10:30:00,29.05,29.05,29.04,29.04,900.0,28.084,28.084,28.0744,28.0744,900.0
2012-08-22 10:40:00,29.04,29.06,29.03,29.03,6300.0,28.0744,28.0937,28.0647,28.0647,6300.0
2012-08-22 10:50:00,29.01,29.04,28.99,29.04,3300.0,28.0453,28.0744,28.026,28.0744,3300.0
2012-08-22 11:00:00,29.03,29.1,29.03,29.1,2700.0,28.0647,28.1324,28.0647,28.1324,2700.0
2012-08-22 11:10:00,29.09,29.09,29.04,29.08,3000.0,28.1227,28.1227,28.0744,28.113,3000.0
2012-08-22 11:20:00,29.04,29.07,29.04,29.07,2400.0,28.0744,28.1034,28.0744,28.1034,2400.0
2012-08-22 11:30:00,29.05,29.09,29.05,29.09,900.0,28.084,28.1227,28.084,28.1227,900.0
2012-08-22 11:40:00,29.1,29.1,29.1,29.1,600.0,28.1324,28.1324,28.1324,28.1324,600.0
2012-08-22 11:50:00,29.11,29.14,29.11,29.14,2400.0,28.142,28.171,28.142,28.171,2400.0
2012-08-22 12:00:00,29.15,29.16,29.14,29.14,36000.0,28.1807,28.1904,28.171,28.171,36000.0
2012-08-22 12:10:00,29.14,29.14,29.11,29.11,3000.0,28.171,28.171,28.142,28.142,3000.0
2012-08-22 12:20:00,29.1,29.13,29.1,29.13,1800.0,28.1324,28.1614,28.1324,28.1614,1800.0
2012-08-22 12:30:00,29.11,29.11,29.09,29.09,900.0,28.142,28.142,28.1227,28.1227,900.0
2012-08-22 12:40:00,29.08,29.11,29.08,29.11,600.0,28.113,28.142,28.113,28.142,600.0
2012-08-22 12:50:00,29.11,29.11,29.09,29.09,1200.0,28.142,28.142,28.1227,28.1227,1200.0
2012-08-22 13:00:00,29.09,29.12,29.09,29.12,5400.0,28.1227,28.1517,28.1227,28.1517,5400.0
2012-08-22 13:10:00,29.12,29.12,29.1,29.1,2100.0,28.1517,28.1517,28.1324,28.1324,2100.0
2012-08-22 13:20:00,29.11,29.13,29.11,29.12,3900.0,28.142,28.1614,28.142,28.1517,3900.0
2012-08-22 13:30:00,29.13,29.14,29.12,29.14,4200.0,28.1614,28.171,28.1517,28.171,4200.0
2012-08-22 13:40:00,29.15,29.16,29.14,29.14,1200.0,28.1807,28.1904,28.171,28.171,1200.0
2012-08-22 13:50:00,29.13,29.13,29.12,29.12,600.0,28.1614,28.1614,28.1517,28.1517,600.0
2012-08-22 14:00:00,29.14,29.29,29.14,29.22,12900.0,28.171,28.316,28.171,28.2484,12900.0
2012-08-22 14:10:00,29.22,29.23,29.15,29.16,6600.0,28.2484,28.258,28.1807,28.1904,6600.0
2012-08-22 14:20:00,29.15,29.17,29.14,29.17,1800.0,28.1807,28.2,28.171,28.2,1800.0
2012-08-22 14:30:00,29.18,29.24,29.18,29.23,3000.0,28.2097,28.2677,28.2097,28.258,3000.0
2012-08-22 14:40:00,29.25,29.27,29.25,29.27,4200.0,28.2774,28.2967,28.2774,28.2967,4200.0
2012-08-22 14:50:00,29.3,29.3,29.3,29.3,1200.0,28.3257,28.3257,28.3257,28.3257,1200.0
2012-08-22 15:00:00,29.27,29.28,29.25,29.28,3900.0,28.2967,28.3064,28.2774,28.3064,3900.0
2012-08-22 15:10:00,29.26,29.26,29.25,29.25,1800.0,28.287,28.287,28.2774,28.2774,1800.0
2012-08-22 15:20:00,29.22,29.25,29.22,29.25,3300.0,28.2484,28.2774,28.2484,28.2774,3300.0
2012-08-22 15:30:00,29.24,29.25,29.22,29.22,12000.0,28.2677,28.2774,28.2484,28.2484,12000.0
2012-08-22 15:40:00,29.22,29.23,29.2,29.22,4800.0,28.2484,28.258,28.229,28.2484,4800.0
2012-08-22 15:50:00,29.22,29.22,29.21,29.22,3900.0,28.2484,28.2484,28.2387,28.2484,3900.0
2012-08-23 09:30:00,29.13,29.14,29.08,29.14,11100.0,28.1614,28.171,28.113,28.171,11100.0
2012-08-23 09:40:00,29.13,29.17,29.13,29.13,5100.0,28.1614,28.2,28.1614,28.1614,5100.0
2012-08-23 09:50:00,29.03,29.05,28.96,29.02,20100.0,28.0647,28.084,27.997,28.055,20100.0
2012-08-23 10:00:00,29.0,29.05,28.99,29.01,14100.0,28.0357,28.084,28.026,28.0453,14100.0
2012-08-23 10:10:00,28.99,28.99,28.93,28.96,4500.0,28.026,28.026,27.968,27.997,4500.0
2012-08-23 10:20:00,28.98,29.0,28.98,29.0,2100.0,28.0163,28.0357,28.0163,28.0357,2100.0
2012-08-23 10:30:00,29.0,29.06,28.98,29.06,19500.0,28.0357,28.0937,28.0163,28.0937,19500.0
2012-08-23 10:40:00,29.05,29.18,29.05,29.18,1500.0,28.084,28.2097,28.084,28.2097,1500.0
2012-08-23 10:50:00,29.2,29.2,29.15,29.18,5700.0,28.229,28.229,28.1807,28.2097,5700.0
2012-08-23 11:00:00,29.15,29.15,29.12,29.14,3000.0,28.1807,28.1807,28.1517,28.171,3000.0
2012-08-23 11:10:00,29.18,29.24,29.18,29.23,5400.0,28.2097,28.2677,28.2097,28.258,5400.0
2012-08-23 11:20:00,29.18,29.21,29.18,29.21,2700.0,28.2097,28.2387,28.2097,28.2387,2700.0
2012-08-23 11:30:00,29.19,29.19,29.19,29.19,300.0,28.2194,28.2194,28.2194,28.2194,300.0
2012-08-23 11:40:00,29.14,29.14,29.13,29.13,600.0,28.171,28.171,28.1614,28.1614,600.0
2012-08-23 11:50:00,29.13,29.15,29.12,29.14,2400.0,28.1614,28.1807,28.1517,28.171,2400.0
2012-08-23 12:00:00,29.11,29.11,29.06,29.06,19500.0,28.142,28.142,28.0937,28.0937,19500.0
2012-08-23 12:10:00,29.05,29.05,29.0,29.0,900.0,28.084,28.084,28.0357,28.0357,900.0
2012-08-23 12:20:00,29.04,29.05,29.04,29.05,1500.0,28.0744,28.084,28.0744,28.084,1500.0
2012-08-23 12:30:00,29.05,29.05,29.05,29.05,1500.0,28.084,28.084,28.084,28.084,1500.0
2012-08-23 12:40:00,29.06,29.1,29.06,29.07,2100.0,28.0937,28.1324,28.0937,28.1034,2100.0
2012-08-23 12:50:00,29.09,29.09,29.06,29.06,1200.0,28.1227,28.1227,28.0937,28.0937,1200.0
2012-08-23 13:00:00,29.06,29.06,29.06,29.06,900.0,28.0937,28.0937,28.0937,28.0937,900.0
2012-08-23 13:10:00,29.08,29.09,29.02,29.02,2400.0,28.113,28.1227,28.055,28.055,2400.0
2012-08-23 13:20:00,29.0,29.0,28.97,28.97,1800.0,28.0357,28.0357,28.0067,28.0067,1800.0
2012-08-23 13:30:00,28.98,29.02,28.98,29.01,3300.0,28.0163,28.055,28.0163,28.0453,3300.0
2012-08-23 13:40:00,29.02,29.02,29.01,29.02,1500.0,28.055,28.055,28.0453,28.055,1500.0
2012-08-23 13:50:00,29.01,29.04,29.01,29.03,2700.0,28.0453,28.0744,28.0453,28.0647,2700.0
2012-08-23 14:00:00,29.03,29.07,29.03,29.07,2700.0,28.0647,28.1034,28.0647,28.1034,2700.0
2012-08-23 14:10:00,29.08,29.09,29.08,29.08,1200.0,28.113,28.1227,28.113,28.113,1200.0
2012-08-23 14:20:00,29.07,29.1,29.07,29.1,2100.0,28.1034,28.1324,28.1034,28.1324,2100.0
2012-08-23 14:30:00,29.09,29.13,29.09,29.13,3600.0,28.1227,28.1614,28.1227,28.1614,3600.0
2012-08-23 14:40:00,29.13,29.18,29.13,29.18,2100.0,28.1614,28.2097,28.1614,28.2097,2100.0
2012-08-23 14:50:00,29.17,29.17,29.13,29.13,900.0,28.2,28.2,28.1614,28.1614,900.0
2012-08-23 15:00:00,29.15,29.16,29.13,29.16,3900.0,28.1807,28.1904,28.1614,28.1904,3900.0
2012-08-23 15:10:00,29.2,29.22,29.19,29.22,2700.0,28.229,28.2484,28.2194,28.2484,2700.0
2012-08-23 15:20:00,29.19,29.19,29.13,29.17,3600.0,28.2194,28.2194,28.1614,28.2,3600.0
2012-08-23 15:30:00,29.19,29.22,29.17,29.18,19500.0,28.2194,28.2484,28.2,28.2097,19500.0
2012-08-23 15:40:00,29.19,29.19,29.17,29.18,4800.0,28.2194,28.2194,28.2,28.2097,4800.0
2012-08-23 15:50:00,29.17,29.17,29.15,29.16,13200.0,28.2,28.2,28.1807,28.1904,13200.0
2012-08-24 09:30:00,29.1,29.18,29.1,29.13,12600.0,28.1324,28.2097,28.1324,28.1614,12600.0
2012-08-24 09:40:00,29.13,29.22,29.13,29.22,1800.0,28.1614,28.2484,28.1614,28.2484,1800.0
2012-08-24 09:50:00,29.28,29.3,29.28,29.28,4200.0,28.3064,28.3257,28.3064,28.3064,4200.0
2012-08-24 10:00:00,29.3,29.31,29.27,29.3,3600.0,28.3257,28.3354,28.2967,28.3257,3600.0
2012-08-24 10:10:00,29.31,29.34,29.31,29.34,1500.0,28.3354,28.3644,28.3354,28.3644,1500.0
2012-08-24 10:20:00,29.33,29.33,29.33,29.33,600.0,28.3547,28.3547,28.3547,28.3547,600.0
2012-08-24 10:30:00,29.33,29.41,29.33,29.41,4500.0,28.3547,28.432,28.3547,28.432,4500.0
2012-08-24 10:40:00,29.43,29.46,29.43,29.43,13200.0,28.4514,28.4804,28.4514,28.4514,13200.0
2012-08-24 10:50:00,29.43,29.46,29.43,29.46,3300.0,28.4514,28.4804,28.4514,28.4804,3300.0
2012-08-24 11:00:00,29.5,29.52,29.48,29.48,22500.0,28.5191,28.5384,28.4997,28.4997,22500.0
2012-08-24 11:10:00,29.48,29.58,29.48,29.57,26700.0,28.4997,28.5964,28.4997,28.5867,26700.0
2012-08-24 11:20:00,29.55,29.55,29.52,29.53,5400.0,28.5674,28.5674,28.5384,28.5481,5400.0
2012-08-24 11:30:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-08-24 11:40:00,29.53,29.53,29.5,29.5,1200.0,28.5481,28.5481,28.5191,28.5191,1200.0
2012-08-24 11:50:00,29.49,29.49,29.49,29.49,600.0,28.5094,28.5094,28.5094,28.5094,600.0
2012-08-24 12:00:00,29.5,29.5,29.5,29.5,900.0,28.5191,28.5191,28.5191,28.5191,900.0
2012-08-24 12:10:00,29.49,29.49,29.48,29.49,1800.0,28.5094,28.5094,28.4997,28.5094,1800.0
2012-08-24 12:20:00,29.49,29.49,29.49,29.49,2400.0,28.5094,28.5094,28.5094,28.5094,2400.0
2012-08-24 12:30:00,29.5,29.51,29.5,29.51,3600.0,28.5191,28.5287,28.5191,28.5287,3600.0
2012-08-24 12:40:00,29.49,29.5,29.49,29.5,15600.0,28.5094,28.5191,28.5094,28.5191,15600.0
2012-08-24 12:50:00,29.49,29.5,29.48,29.49,13200.0,28.5094,28.5191,28.4997,28.5094,13200.0
2012-08-24 13:00:00,29.48,29.48,29.44,29.46,4200.0,28.4997,28.4997,28.461,28.4804,4200.0
2012-08-24 13:10:00,29.46,29.48,29.46,29.48,1200.0,28.4804,28.4997,28.4804,28.4997,1200.0
2012-08-24 13:20:00,29.48,29.48,29.47,29.47,1200.0,28.4997,28.4997,28.4901,28.4901,1200.0
2012-08-24 13:30:00,29.48,29.49,29.47,29.47,1500.0,28.4997,28.5094,28.4901,28.4901,1500.0
2012-08-24 13:40:00,29.49,29.54,29.49,29.54,4200.0,28.5094,28.5577,28.5094,28.5577,4200.0
2012-08-24 13:50:00,29.54,29.54,29.51,29.51,1500.0,28.5577,28.5577,28.5287,28.5287,1500.0
2012-08-24 14:00:00,29.52,29.52,29.52,29.52,2400.0,28.5384,28.5384,28.5384,28.5384,2400.0
2012-08-24 14:10:00,29.48,29.48,29.48,29.48,300.0,28.4997,28.4997,28.4997,28.4997,300.0
2012-08-24 14:20:00,29.49,29.49,29.48,29.48,600.0,28.5094,28.5094,28.4997,28.4997,600.0
2012-08-24 14:30:00,29.49,29.5,29.49,29.49,1500.0,28.5094,28.5191,28.5094,28.5094,1500.0
2012-08-24 14:40:00,29.49,29.49,29.49,29.49,6000.0,28.5094,28.5094,28.5094,28.5094,6000.0
2012-08-24 14:50:00,29.49,29.5,29.47,29.47,9600.0,28.5094,28.5191,28.4901,28.4901,9600.0
2012-08-24 15:00:00,29.47,29.47,29.44,29.47,3300.0,28.4901,28.4901,28.461,28.4901,3300.0
2012-08-24 15:10:00,29.47,29.53,29.47,29.52,2100.0,28.4901,28.5481,28.4901,28.5384,2100.0
2012-08-24 15:20:00,29.51,29.52,29.51,29.51,4800.0,28.5287,28.5384,28.5287,28.5287,4800.0
2012-08-24 15:30:00,29.52,29.52,29.5,29.51,7500.0,28.5384,28.5384,28.5191,28.5287,7500.0
2012-08-24 15:40:00,29.5,29.54,29.49,29.51,15900.0,28.5191,28.5577,28.5094,28.5287,15900.0
2012-08-24 15:50:00,29.5,29.5,29.45,29.47,43800.0,28.5191,28.5191,28.4707,28.4901,43800.0
2012-08-27 09:30:00,29.62,29.62,29.4,29.4,13800.0,28.6351,28.6351,28.4224,28.4224,13800.0
2012-08-27 09:40:00,29.4,29.4,29.31,29.31,5100.0,28.4224,28.4224,28.3354,28.3354,5100.0
2012-08-27 09:50:00,29.36,29.41,29.33,29.36,21300.0,28.3837,28.432,28.3547,28.3837,21300.0
2012-08-27 10:00:00,29.33,29.39,29.33,29.39,2400.0,28.3547,28.4127,28.3547,28.4127,2400.0
2012-08-27 10:10:00,29.41,29.47,29.39,29.47,4200.0,28.432,28.4901,28.4127,28.4901,4200.0
2012-08-27 10:20:00,29.48,29.48,29.41,29.45,4500.0,28.4997,28.4997,28.432,28.4707,4500.0
2012-08-27 10:30:00,29.46,29.48,29.43,29.48,1500.0,28.4804,28.4997,28.4514,28.4997,1500.0
2012-08-27 10:40:00,29.48,29.48,29.48,29.48,0.0,28.4997,28.4997,28.4997,28.4997,0.0
2012-08-27 10:50:00,29.48,29.5,29.46,29.5,3300.0,28.4997,28.5191,28.4804,28.5191,3300.0
2012-08-27 11:00:00,29.5,29.55,29.5,29.53,3000.0,28.5191,28.5674,28.5191,28.5481,3000.0
2012-08-27 11:10:00,29.55,29.65,29.55,29.65,3300.0,28.5674,28.6641,28.5674,28.6641,3300.0
2012-08-27 11:20:00,29.64,29.64,29.62,29.62,1800.0,28.6544,28.6544,28.6351,28.6351,1800.0
2012-08-27 11:30:00,29.66,29.67,29.66,29.67,2100.0,28.6737,28.6834,28.6737,28.6834,2100.0
2012-08-27 11:40:00,29.63,29.63,29.62,29.63,6900.0,28.6447,28.6447,28.6351,28.6447,6900.0
2012-08-27 11:50:00,29.62,29.62,29.57,29.57,1500.0,28.6351,28.6351,28.5867,28.5867,1500.0
2012-08-27 12:00:00,29.57,29.59,29.57,29.57,1800.0,28.5867,28.6061,28.5867,28.5867,1800.0
2012-08-27 12:10:00,29.57,29.58,29.56,29.58,3300.0,28.5867,28.5964,28.5771,28.5964,3300.0
2012-08-27 12:20:00,29.55,29.55,29.5,29.5,1200.0,28.5674,28.5674,28.5191,28.5191,1200.0
2012-08-27 12:30:00,29.5,29.5,29.5,29.5,600.0,28.5191,28.5191,28.5191,28.5191,600.0
2012-08-27 12:40:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-08-27 12:50:00,29.54,29.56,29.54,29.56,600.0,28.5577,28.5771,28.5577,28.5771,600.0
2012-08-27 13:00:00,29.54,29.54,29.54,29.54,300.0,28.5577,28.5577,28.5577,28.5577,300.0
2012-08-27 13:10:00,29.55,29.57,29.55,29.57,1200.0,28.5674,28.5867,28.5674,28.5867,1200.0
2012-08-27 13:20:00,29.59,29.61,29.59,29.61,1800.0,28.6061,28.6254,28.6061,28.6254,1800.0
2012-08-27 13:30:00,29.61,29.61,29.61,29.61,1500.0,28.6254,28.6254,28.6254,28.6254,1500.0
2012-08-27 13:40:00,29.55,29.55,29.5,29.5,8100.0,28.5674,28.5674,28.5191,28.5191,8100.0
2012-08-27 13:50:00,29.52,29.54,29.51,29.52,3000.0,28.5384,28.5577,28.5287,28.5384,3000.0
2012-08-27 14:00:00,29.52,29.52,29.52,29.52,0.0,28.5384,28.5384,28.5384,28.5384,0.0
2012-08-27 14:10:00,29.51,29.51,29.47,29.47,900.0,28.5287,28.5287,28.4901,28.4901,900.0
2012-08-27 14:20:00,29.51,29.51,29.5,29.51,1500.0,28.5287,28.5287,28.5191,28.5287,1500.0
2012-08-27 14:30:00,29.51,29.53,29.51,29.53,3300.0,28.5287,28.5481,28.5287,28.5481,3300.0
2012-08-27 14:40:00,29.52,29.52,29.48,29.49,1800.0,28.5384,28.5384,28.4997,28.5094,1800.0
2012-08-27 14:50:00,29.5,29.51,29.5,29.51,1200.0,28.5191,28.5287,28.5191,28.5287,1200.0
2012-08-27 15:00:00,29.51,29.52,29.51,29.52,1500.0,28.5287,28.5384,28.5287,28.5384,1500.0
2012-08-27 15:10:00,29.51,29.54,29.51,29.54,1200.0,28.5287,28.5577,28.5287,28.5577,1200.0
2012-08-27 15:20:00,29.51,29.55,29.51,29.55,3600.0,28.5287,28.5674,28.5287,28.5674,3600.0
2012-08-27 15:30:00,29.55,29.55,29.53,29.53,3600.0,28.5674,28.5674,28.5481,28.5481,3600.0
2012-08-27 15:40:00,29.55,29.55,29.54,29.54,3000.0,28.5674,28.5674,28.5577,28.5577,3000.0
2012-08-27 15:50:00,29.54,29.55,29.51,29.55,26100.0,28.5577,28.5674,28.5287,28.5674,26100.0
2012-08-28 09:30:00,29.57,29.57,29.43,29.57,33000.0,28.5867,28.5867,28.4514,28.5867,33000.0
2012-08-28 09:40:00,29.58,29.58,29.55,29.56,4500.0,28.5964,28.5964,28.5674,28.5771,4500.0
2012-08-28 09:50:00,29.56,29.56,29.46,29.47,5100.0,28.5771,28.5771,28.4804,28.4901,5100.0
2012-08-28 10:00:00,29.47,29.53,29.43,29.5,10500.0,28.4901,28.5481,28.4514,28.5191,10500.0
2012-08-28 10:10:00,29.5,29.57,29.5,29.54,13800.0,28.5191,28.5867,28.5191,28.5577,13800.0
2012-08-28 10:20:00,29.55,29.65,29.55,29.65,3900.0,28.5674,28.6641,28.5674,28.6641,3900.0
2012-08-28 10:30:00,29.67,29.68,29.65,29.65,4200.0,28.6834,28.6931,28.6641,28.6641,4200.0
2012-08-28 10:40:00,29.64,29.64,29.64,29.64,600.0,28.6544,28.6544,28.6544,28.6544,600.0
2012-08-28 10:50:00,29.61,29.61,29.55,29.55,3300.0,28.6254,28.6254,28.5674,28.5674,3300.0
2012-08-28 11:00:00,29.52,29.55,29.51,29.55,2700.0,28.5384,28.5674,28.5287,28.5674,2700.0
2012-08-28 11:10:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-08-28 11:20:00,29.54,29.55,29.54,29.55,600.0,28.5577,28.5674,28.5577,28.5674,600.0
2012-08-28 11:30:00,29.56,29.61,29.56,29.59,3300.0,28.5771,28.6254,28.5771,28.6061,3300.0
2012-08-28 11:40:00,29.6,29.6,29.6,29.6,300.0,28.6157,28.6157,28.6157,28.6157,300.0
2012-08-28 11:50:00,29.6,29.61,29.59,29.61,6900.0,28.6157,28.6254,28.6061,28.6254,6900.0
2012-08-28 12:00:00,29.65,29.65,29.64,29.64,2100.0,28.6641,28.6641,28.6544,28.6544,2100.0
2012-08-28 12:10:00,29.64,29.64,29.63,29.63,2100.0,28.6544,28.6544,28.6447,28.6447,2100.0
2012-08-28 12:20:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-28 12:30:00,29.62,29.62,29.61,29.62,1200.0,28.6351,28.6351,28.6254,28.6351,1200.0
2012-08-28 12:40:00,29.64,29.65,29.64,29.64,2100.0,28.6544,28.6641,28.6544,28.6544,2100.0
2012-08-28 12:50:00,29.65,29.65,29.65,29.65,1200.0,28.6641,28.6641,28.6641,28.6641,1200.0
2012-08-28 13:00:00,29.67,29.67,29.59,29.61,4500.0,28.6834,28.6834,28.6061,28.6254,4500.0
2012-08-28 13:10:00,29.62,29.62,29.62,29.62,300.0,28.6351,28.6351,28.6351,28.6351,300.0
2012-08-28 13:20:00,29.63,29.66,29.63,29.65,1200.0,28.6447,28.6737,28.6447,28.6641,1200.0
2012-08-28 13:30:00,29.64,29.65,29.64,29.65,600.0,28.6544,28.6641,28.6544,28.6641,600.0
2012-08-28 13:40:00,29.65,29.67,29.65,29.67,900.0,28.6641,28.6834,28.6641,28.6834,900.0
2012-08-28 13:50:00,29.66,29.66,29.65,29.65,600.0,28.6737,28.6737,28.6641,28.6641,600.0
2012-08-28 14:00:00,29.66,29.66,29.65,29.66,900.0,28.6737,28.6737,28.6641,28.6737,900.0
2012-08-28 14:10:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-08-28 14:20:00,29.65,29.65,29.65,29.65,1200.0,28.6641,28.6641,28.6641,28.6641,1200.0
2012-08-28 14:30:00,29.65,29.66,29.63,29.63,1500.0,28.6641,28.6737,28.6447,28.6447,1500.0
2012-08-28 14:40:00,29.63,29.65,29.62,29.62,2100.0,28.6447,28.6641,28.6351,28.6351,2100.0
2012-08-28 14:50:00,29.62,29.62,29.6,29.62,2400.0,28.6351,28.6351,28.6157,28.6351,2400.0
2012-08-28 15:00:00,29.62,29.64,29.62,29.62,1800.0,28.6351,28.6544,28.6351,28.6351,1800.0
2012-08-28 15:10:00,29.64,29.67,29.63,29.63,4500.0,28.6544,28.6834,28.6447,28.6447,4500.0
2012-08-28 15:20:00,29.62,29.62,29.6,29.6,1800.0,28.6351,28.6351,28.6157,28.6157,1800.0
2012-08-28 15:30:00,29.62,29.66,29.61,29.66,4800.0,28.6351,28.6737,28.6254,28.6737,4800.0
2012-08-28 15:40:00,29.66,29.67,29.66,29.67,7500.0,28.6737,28.6834,28.6737,28.6834,7500.0
2012-08-28 15:50:00,29.66,29.67,29.63,29.65,65400.0,28.6737,28.6834,28.6447,28.6641,65400.0
2012-08-29 09:30:00,29.73,29.81,29.73,29.79,8700.0,28.7414,28.8187,28.7414,28.7994,8700.0
2012-08-29 09:40:00,29.78,29.78,29.75,29.75,5700.0,28.7897,28.7897,28.7607,28.7607,5700.0
2012-08-29 09:50:00,29.78,29.8,29.72,29.73,23100.0,28.7897,28.8091,28.7317,28.7414,23100.0
2012-08-29 10:00:00,29.77,29.81,29.77,29.79,3600.0,28.7801,28.8187,28.7801,28.7994,3600.0
2012-08-29 10:10:00,29.79,29.82,29.79,29.81,3300.0,28.7994,28.8284,28.7994,28.8187,3300.0
2012-08-29 10:20:00,29.78,29.78,29.73,29.75,2100.0,28.7897,28.7897,28.7414,28.7607,2100.0
2012-08-29 10:30:00,29.73,29.73,29.7,29.7,9900.0,28.7414,28.7414,28.7124,28.7124,9900.0
2012-08-29 10:40:00,29.68,29.7,29.68,29.69,1200.0,28.6931,28.7124,28.6931,28.7027,1200.0
2012-08-29 10:50:00,29.63,29.63,29.61,29.61,4800.0,28.6447,28.6447,28.6254,28.6254,4800.0
2012-08-29 11:00:00,29.62,29.62,29.6,29.6,600.0,28.6351,28.6351,28.6157,28.6157,600.0
2012-08-29 11:10:00,29.6,29.63,29.6,29.63,1800.0,28.6157,28.6447,28.6157,28.6447,1800.0
2012-08-29 11:20:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-29 11:30:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-08-29 11:40:00,29.74,29.75,29.7,29.71,40200.0,28.7511,28.7607,28.7124,28.7221,40200.0
2012-08-29 11:50:00,29.71,29.72,29.69,29.69,3600.0,28.7221,28.7317,28.7027,28.7027,3600.0
2012-08-29 12:00:00,29.69,29.71,29.68,29.7,1800.0,28.7027,28.7221,28.6931,28.7124,1800.0
2012-08-29 12:10:00,29.7,29.7,29.69,29.69,1200.0,28.7124,28.7124,28.7027,28.7027,1200.0
2012-08-29 12:20:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-08-29 12:30:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-08-29 12:40:00,29.72,29.72,29.72,29.72,2400.0,28.7317,28.7317,28.7317,28.7317,2400.0
2012-08-29 12:50:00,29.72,29.72,29.72,29.72,600.0,28.7317,28.7317,28.7317,28.7317,600.0
2012-08-29 13:00:00,29.72,29.72,29.72,29.72,900.0,28.7317,28.7317,28.7317,28.7317,900.0
2012-08-29 13:10:00,29.74,29.8,29.74,29.79,4800.0,28.7511,28.8091,28.7511,28.7994,4800.0
2012-08-29 13:20:00,29.79,29.8,29.79,29.79,1200.0,28.7994,28.8091,28.7994,28.7994,1200.0
2012-08-29 13:30:00,29.78,29.79,29.78,29.79,1200.0,28.7897,28.7994,28.7897,28.7994,1200.0
2012-08-29 13:40:00,29.8,29.8,29.8,29.8,600.0,28.8091,28.8091,28.8091,28.8091,600.0
2012-08-29 13:50:00,29.81,29.81,29.75,29.77,13200.0,28.8187,28.8187,28.7607,28.7801,13200.0
2012-08-29 14:00:00,29.76,29.76,29.75,29.75,10800.0,28.7704,28.7704,28.7607,28.7607,10800.0
2012-08-29 14:10:00,29.76,29.76,29.75,29.75,1800.0,28.7704,28.7704,28.7607,28.7607,1800.0
2012-08-29 14:20:00,29.72,29.72,29.72,29.72,300.0,28.7317,28.7317,28.7317,28.7317,300.0
2012-08-29 14:30:00,29.73,29.73,29.73,29.73,3600.0,28.7414,28.7414,28.7414,28.7414,3600.0
2012-08-29 14:40:00,29.72,29.72,29.71,29.71,600.0,28.7317,28.7317,28.7221,28.7221,600.0
2012-08-29 14:50:00,29.67,29.67,29.66,29.66,1800.0,28.6834,28.6834,28.6737,28.6737,1800.0
2012-08-29 15:00:00,29.64,29.66,29.64,29.66,1200.0,28.6544,28.6737,28.6544,28.6737,1200.0
2012-08-29 15:10:00,29.68,29.68,29.68,29.68,600.0,28.6931,28.6931,28.6931,28.6931,600.0
2012-08-29 15:20:00,29.67,29.67,29.65,29.65,1200.0,28.6834,28.6834,28.6641,28.6641,1200.0
2012-08-29 15:30:00,29.65,29.66,29.64,29.66,5700.0,28.6641,28.6737,28.6544,28.6737,5700.0
2012-08-29 15:40:00,29.67,29.67,29.66,29.66,2400.0,28.6834,28.6834,28.6737,28.6737,2400.0
2012-08-29 15:50:00,29.66,29.67,29.66,29.66,4800.0,28.6737,28.6834,28.6737,28.6737,4800.0
2012-08-30 09:30:00,29.58,29.58,29.41,29.47,11700.0,28.5964,28.5964,28.432,28.4901,11700.0
2012-08-30 09:40:00,29.46,29.52,29.45,29.49,4500.0,28.4804,28.5384,28.4707,28.5094,4500.0
2012-08-30 09:50:00,29.49,29.49,29.44,29.44,2100.0,28.5094,28.5094,28.461,28.461,2100.0
2012-08-30 10:00:00,29.44,29.44,29.41,29.43,6300.0,28.461,28.461,28.432,28.4514,6300.0
2012-08-30 10:10:00,29.46,29.48,29.45,29.47,5700.0,28.4804,28.4997,28.4707,28.4901,5700.0
2012-08-30 10:20:00,29.47,29.47,29.47,29.47,300.0,28.4901,28.4901,28.4901,28.4901,300.0
2012-08-30 10:30:00,29.38,29.44,29.38,29.44,2100.0,28.403,28.461,28.403,28.461,2100.0
2012-08-30 10:40:00,29.41,29.41,29.41,29.41,600.0,28.432,28.432,28.432,28.432,600.0
2012-08-30 10:50:00,29.37,29.37,29.31,29.33,9900.0,28.3934,28.3934,28.3354,28.3547,9900.0
2012-08-30 11:00:00,29.36,29.37,29.36,29.37,900.0,28.3837,28.3934,28.3837,28.3934,900.0
2012-08-30 11:10:00,29.43,29.43,29.43,29.43,900.0,28.4514,28.4514,28.4514,28.4514,900.0
2012-08-30 11:20:00,29.43,29.43,29.43,29.43,300.0,28.4514,28.4514,28.4514,28.4514,300.0
2012-08-30 11:30:00,29.4,29.43,29.4,29.42,22200.0,28.4224,28.4514,28.4224,28.4417,22200.0
2012-08-30 11:40:00,29.43,29.43,29.42,29.42,11100.0,28.4514,28.4514,28.4417,28.4417,11100.0
2012-08-30 11:50:00,29.43,29.43,29.4,29.4,3000.0,28.4514,28.4514,28.4224,28.4224,3000.0
2012-08-30 12:00:00,29.39,29.4,29.38,29.4,2400.0,28.4127,28.4224,28.403,28.4224,2400.0
2012-08-30 12:10:00,29.4,29.41,29.4,29.4,5100.0,28.4224,28.432,28.4224,28.4224,5100.0
2012-08-30 12:20:00,29.39,29.41,29.38,29.38,2400.0,28.4127,28.432,28.403,28.403,2400.0
2012-08-30 12:30:00,29.41,29.42,29.41,29.42,600.0,28.432,28.4417,28.432,28.4417,600.0
2012-08-30 12:40:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 12:50:00,29.41,29.44,29.41,29.44,900.0,28.432,28.461,28.432,28.461,900.0
2012-08-30 13:00:00,29.42,29.42,29.42,29.42,300.0,28.4417,28.4417,28.4417,28.4417,300.0
2012-08-30 13:10:00,29.4,29.4,29.4,29.4,300.0,28.4224,28.4224,28.4224,28.4224,300.0
2012-08-30 13:20:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:30:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:40:00,29.39,29.41,29.39,29.41,900.0,28.4127,28.432,28.4127,28.432,900.0
2012-08-30 13:50:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-30 14:00:00,29.43,29.46,29.43,29.46,3300.0,28.4514,28.4804,28.4514,28.4804,3300.0
2012-08-30 14:10:00,29.47,29.47,29.44,29.44,900.0,28.4901,28.4901,28.461,28.461,900.0
2012-08-30 14:20:00,29.43,29.43,29.42,29.42,1800.0,28.4514,28.4514,28.4417,28.4417,1800.0
2012-08-30 14:30:00,29.42,29.43,29.4,29.4,3900.0,28.4417,28.4514,28.4224,28.4224,3900.0
2012-08-30 14:40:00,29.4,29.41,29.39,29.4,3000.0,28.4224,28.432,28.4127,28.4224,3000.0
2012-08-30 14:50:00,29.41,29.42,29.41,29.42,5700.0,28.432,28.4417,28.432,28.4417,5700.0
2012-08-30 15:00:00,29.42,29.44,29.42,29.43,2100.0,28.4417,28.461,28.4417,28.4514,2100.0
2012-08-30 15:10:00,29.44,29.45,29.43,29.45,2400.0,28.461,28.4707,28.4514,28.4707,2400.0
2012-08-30 15:20:00,29.46,29.47,29.46,29.47,5400.0,28.4804,28.4901,28.4804,28.4901,5400.0
2012-08-30 15:30:00,29.47,29.48,29.46,29.47,21300.0,28.4901,28.4997,28.4804,28.4901,21300.0
2012-08-30 15:40:00,29.47,29.48,29.43,29.44,3300.0,28.4901,28.4997,28.4514,28.461,3300.0
2012-08-30 15:50:00,29.43,29.45,29.42,29.43,11100.0,28.4514,28.4707,28.4417,28.4514,11100.0
2012-08-31 09:30:00,29.65,29.65,29.57,29.58,6300.0,28.6641,28.6641,28.5867,28.5964,6300.0
2012-08-31 09:40:00,29.55,29.55,29.49,29.49,1200.0,28.5674,28.5674,28.5094,28.5094,1200.0
2012-08-31 09:50:00,29.47,29.47,29.43,29.43,5700.0,28.4901,28.4901,28.4514,28.4514,5700.0
2012-08-31 10:00:00,29.42,29.42,29.23,29.23,9600.0,28.4417,28.4417,28.258,28.258,9600.0
2012-08-31 10:10:00,29.28,29.36,29.28,29.36,9300.0,28.3064,28.3837,28.3064,28.3837,9300.0
2012-08-31 10:20:00,29.42,29.42,29.35,29.35,1500.0,28.4417,28.4417,28.374,28.374,1500.0
2012-08-31 10:30:00,29.34,29.43,29.34,29.37,1500.0,28.3644,28.4514,28.3644,28.3934,1500.0
2012-08-31 10:40:00,29.38,29.39,29.36,29.38,1500.0,28.403,28.4127,28.3837,28.403,1500.0
2012-08-31 10:50:00,29.41,29.49,29.4,29.49,1800.0,28.432,28.5094,28.4224,28.5094,1800.0
2012-08-31 11:00:00,29.51,29.57,29.51,29.56,4500.0,28.5287,28.5867,28.5287,28.5771,4500.0
2012-08-31 11:10:00,29.57,29.57,29.57,29.57,300.0,28.5867,28.5867,28.5867,28.5867,300.0
2012-08-31 11:20:00,29.58,29.58,29.58,29.58,300.0,28.5964,28.5964,28.5964,28.5964,300.0
2012-08-31 11:30:00,29.54,29.54,29.51,29.53,3600.0,28.5577,28.5577,28.5287,28.5481,3600.0
2012-08-31 11:40:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-08-31 11:50:00,29.51,29.51,29.49,29.49,600.0,28.5287,28.5287,28.5094,28.5094,600.0
2012-08-31 12:00:00,29.45,29.45,29.45,29.45,300.0,28.4707,28.4707,28.4707,28.4707,300.0
2012-08-31 12:10:00,29.39,29.39,29.38,29.38,3000.0,28.4127,28.4127,28.403,28.403,3000.0
2012-08-31 12:20:00,29.37,29.41,29.37,29.41,1800.0,28.3934,28.432,28.3934,28.432,1800.0
2012-08-31 12:30:00,29.44,29.44,29.44,29.44,2100.0,28.461,28.461,28.461,28.461,2100.0
2012-08-31 12:40:00,29.43,29.43,29.43,29.43,300.0,28.4514,28.4514,28.4514,28.4514,300.0
2012-08-31 12:50:00,29.41,29.43,29.41,29.43,2700.0,28.432,28.4514,28.432,28.4514,2700.0
2012-08-31 13:00:00,29.46,29.46,29.41,29.41,1800.0,28.4804,28.4804,28.432,28.432,1800.0
2012-08-31 13:10:00,29.35,29.35,29.35,29.35,300.0,28.374,28.374,28.374,28.374,300.0
2012-08-31 13:20:00,29.36,29.36,29.35,29.35,900.0,28.3837,28.3837,28.374,28.374,900.0
2012-08-31 13:30:00,29.34,29.35,29.34,29.35,1800.0,28.3644,28.374,28.3644,28.374,1800.0
2012-08-31 13:40:00,29.36,29.38,29.36,29.38,3000.0,28.3837,28.403,28.3837,28.403,3000.0
2012-08-31 13:50:00,29.38,29.47,29.38,29.47,12900.0,28.403,28.4901,28.403,28.4901,12900.0
2012-08-31 14:00:00,29.46,29.48,29.46,29.47,7200.0,28.4804,28.4997,28.4804,28.4901,7200.0
2012-08-31 14:10:00,29.44,29.44,29.44,29.44,600.0,28.461,28.461,28.461,28.461,600.0
2012-08-31 14:20:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:30:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:40:00,29.49,29.49,29.44,29.44,2700.0,28.5094,28.5094,28.461,28.461,2700.0
2012-08-31 14:50:00,29.47,29.47,29.47,29.47,1500.0,28.4901,28.4901,28.4901,28.4901,1500.0
2012-08-31 15:00:00,29.43,29.43,29.43,29.43,1800.0,28.4514,28.4514,28.4514,28.4514,1800.0
2012-08-31 15:10:00,29.4,29.4,29.4,29.4,1500.0,28.4224,28.4224,28.4224,28.4224,1500.0
2012-08-31 15:20:00,29.41,29.41,29.41,29.41,2400.0,28.432,28.432,28.432,28.432,2400.0
2012-08-31 15:30:00,29.43,29.45,29.38,29.45,15900.0,28.4514,28.4707,28.403,28.4707,15900.0
2012-08-31 15:40:00,29.48,29.48,29.47,29.48,4200.0,28.4997,28.4997,28.4901,28.4997,4200.0
2012-08-31 15:50:00,29.48,29.58,29.48,29.52,18300.0,28.4997,28.5964,28.4997,28.5384,18300.0
2012-09-04 09:30:00,29.61,29.75,29.61,29.71,39300.0,28.6254,28.7607,28.6254,28.7221,39300.0
2012-09-04 09:40:00,29.7,29.7,29.64,29.69,12300.0,28.7124,28.7124,28.6544,28.7027,12300.0
2012-09-04 09:50:00,29.69,29.74,29.69,29.73,8100.0,28.7027,28.7511,28.7027,28.7414,8100.0
2012-09-04 10:00:00,29.73,29.76,29.65,29.65,14400.0,28.7414,28.7704,28.6641,28.6641,14400.0
2012-09-04 10:10:00,29.6,29.64,29.6,29.61,3300.0,28.6157,28.6544,28.6157,28.6254,3300.0
2012-09-04 10:20:00,29.62,29.62,29.59,29.62,3300.0,28.6351,28.6351,28.6061,28.6351,3300.0
2012-09-04 10:30:00,29.61,29.63,29.58,29.63,3300.0,28.6254,28.6447,28.5964,28.6447,3300.0
2012-09-04 10:40:00,29.61,29.63,29.61,29.62,1800.0,28.6254,28.6447,28.6254,28.6351,1800.0
2012-09-04 10:50:00,29.64,29.65,29.57,29.57,18600.0,28.6544,28.6641,28.5867,28.5867,18600.0
2012-09-04 11:00:00,29.57,29.57,29.56,29.57,4200.0,28.5867,28.5867,28.5771,28.5867,4200.0
2012-09-04 11:10:00,29.54,29.56,29.54,29.55,3300.0,28.5577,28.5771,28.5577,28.5674,3300.0
2012-09-04 11:20:00,29.59,29.63,29.59,29.63,1800.0,28.6061,28.6447,28.6061,28.6447,1800.0
2012-09-04 11:30:00,29.62,29.64,29.62,29.63,2400.0,28.6351,28.6544,28.6351,28.6447,2400.0
2012-09-04 11:40:00,29.65,29.66,29.65,29.66,4200.0,28.6641,28.6737,28.6641,28.6737,4200.0
2012-09-04 11:50:00,29.67,29.71,29.67,29.71,4200.0,28.6834,28.7221,28.6834,28.7221,4200.0
2012-09-04 12:00:00,29.7,29.7,29.68,29.7,2700.0,28.7124,28.7124,28.6931,28.7124,2700.0
2012-09-04 12:10:00,29.7,29.73,29.7,29.73,900.0,28.7124,28.7414,28.7124,28.7414,900.0
2012-09-04 12:20:00,29.73,29.78,29.73,29.78,9600.0,28.7414,28.7897,28.7414,28.7897,9600.0
2012-09-04 12:30:00,29.78,29.84,29.78,29.84,22200.0,28.7897,28.8477,28.7897,28.8477,22200.0
2012-09-04 12:40:00,29.84,29.86,29.84,29.84,2400.0,28.8477,28.8671,28.8477,28.8477,2400.0
2012-09-04 12:50:00,29.84,29.87,29.82,29.87,4200.0,28.8477,28.8768,28.8284,28.8768,4200.0
2012-09-04 13:00:00,29.85,29.9,29.85,29.9,9300.0,28.8574,28.9058,28.8574,28.9058,9300.0
2012-09-04 13:10:00,29.91,29.97,29.91,29.97,12300.0,28.9154,28.9734,28.9154,28.9734,12300.0
2012-09-04 13:20:00,29.97,30.0,29.96,29.99,5100.0,28.9734,29.0024,28.9638,28.9928,5100.0
2012-09-04 13:30:00,30.0,30.02,30.0,30.0,11700.0,29.0024,29.0218,29.0024,29.0024,11700.0
2012-09-04 13:40:00,30.0,30.02,29.99,29.99,13800.0,29.0024,29.0218,28.9928,28.9928,13800.0
2012-09-04 13:50:00,29.98,29.99,29.98,29.99,5700.0,28.9831,28.9928,28.9831,28.9928,5700.0
2012-09-04 14:00:00,29.99,30.04,29.99,30.04,164700.0,28.9928,29.0411,28.9928,29.0411,164700.0
2012-09-04 14:10:00,30.05,30.05,30.04,30.05,2100.0,29.0508,29.0508,29.0411,29.0508,2100.0
2012-09-04 14:20:00,30.04,30.07,30.04,30.06,2100.0,29.0411,29.0701,29.0411,29.0604,2100.0
2012-09-04 14:30:00,30.12,30.18,30.12,30.18,37800.0,29.1184,29.1764,29.1184,29.1764,37800.0
2012-09-04 14:40:00,30.16,30.19,30.15,30.19,15000.0,29.1571,29.1861,29.1474,29.1861,15000.0
2012-09-04 14:50:00,30.18,30.18,30.17,30.18,2400.0,29.1764,29.1764,29.1668,29.1764,2400.0
2012-09-04 15:00:00,30.18,30.18,30.15,30.17,5100.0,29.1764,29.1764,29.1474,29.1668,5100.0
2012-09-04 15:10:00,30.17,30.21,30.17,30.21,5400.0,29.1668,29.2054,29.1668,29.2054,5400.0
2012-09-04 15:20:00,30.21,30.28,30.21,30.28,9000.0,29.2054,29.2731,29.2054,29.2731,9000.0
2012-09-04 15:30:00,30.28,30.28,30.24,30.24,2700.0,29.2731,29.2731,29.2344,29.2344,2700.0
2012-09-04 15:40:00,30.24,30.26,30.23,30.24,6300.0,29.2344,29.2538,29.2248,29.2344,6300.0
2012-09-04 15:50:00,30.24,30.24,30.2,30.22,23100.0,29.2344,29.2344,29.1958,29.2151,23100.0
2012-09-05 09:30:00,30.2,30.21,30.16,30.16,5400.0,29.1958,29.2054,29.1571,29.1571,5400.0
2012-09-05 09:40:00,30.11,30.12,30.0,30.11,95100.0,29.1088,29.1184,29.0024,29.1088,95100.0
2012-09-05 09:50:00,30.11,30.16,30.11,30.16,3600.0,29.1088,29.1571,29.1088,29.1571,3600.0
2012-09-05 10:00:00,30.14,30.14,30.11,30.11,3300.0,29.1378,29.1378,29.1088,29.1088,3300.0
2012-09-05 10:10:00,30.16,30.18,30.14,30.18,3600.0,29.1571,29.1764,29.1378,29.1764,3600.0
2012-09-05 10:20:00,30.17,30.22,30.14,30.22,15900.0,29.1668,29.2151,29.1378,29.2151,15900.0
2012-09-05 10:30:00,30.24,30.24,30.2,30.2,27000.0,29.2344,29.2344,29.1958,29.1958,27000.0
2012-09-05 10:40:00,30.2,30.2,30.2,30.2,0.0,29.1958,29.1958,29.1958,29.1958,0.0
2012-09-05 10:50:00,30.17,30.17,30.11,30.13,23700.0,29.1668,29.1668,29.1088,29.1281,23700.0
2012-09-05 11:00:00,30.05,30.07,30.04,30.07,4500.0,29.0508,29.0701,29.0411,29.0701,4500.0
2012-09-05 11:10:00,30.07,30.12,30.07,30.12,2100.0,29.0701,29.1184,29.0701,29.1184,2100.0
2012-09-05 11:20:00,30.11,30.13,30.11,30.13,1500.0,29.1088,29.1281,29.1088,29.1281,1500.0
2012-09-05 11:30:00,30.18,30.18,30.18,30.18,300.0,29.1764,29.1764,29.1764,29.1764,300.0
2012-09-05 11:40:00,30.17,30.17,30.11,30.11,5700.0,29.1668,29.1668,29.1088,29.1088,5700.0
2012-09-05 11:50:00,30.11,30.11,30.06,30.07,1200.0,29.1088,29.1088,29.0604,29.0701,1200.0
2012-09-05 12:00:00,30.09,30.12,30.09,30.12,13800.0,29.0894,29.1184,29.0894,29.1184,13800.0
2012-09-05 12:10:00,30.1,30.1,30.09,30.1,3300.0,29.0991,29.0991,29.0894,29.0991,3300.0
2012-09-05 12:20:00,30.09,30.1,30.09,30.09,16800.0,29.0894,29.0991,29.0894,29.0894,16800.0
2012-09-05 12:30:00,30.08,30.08,30.08,30.08,300.0,29.0798,29.0798,29.0798,29.0798,300.0
2012-09-05 12:40:00,30.07,30.09,30.07,30.08,1200.0,29.0701,29.0894,29.0701,29.0798,1200.0
2012-09-05 12:50:00,30.1,30.13,30.1,30.13,1800.0,29.0991,29.1281,29.0991,29.1281,1800.0
2012-09-05 13:00:00,30.09,30.09,30.07,30.07,3300.0,29.0894,29.0894,29.0701,29.0701,3300.0
2012-09-05 13:10:00,30.09,30.09,30.08,30.08,1200.0,29.0894,29.0894,29.0798,29.0798,1200.0
2012-09-05 13:20:00,30.08,30.08,30.08,30.08,1200.0,29.0798,29.0798,29.0798,29.0798,1200.0
2012-09-05 13:30:00,30.04,30.04,30.01,30.01,1800.0,29.0411,29.0411,29.0121,29.0121,1800.0
2012-09-05 13:40:00,29.98,29.98,29.96,29.98,5700.0,28.9831,28.9831,28.9638,28.9831,5700.0
2012-09-05 13:50:00,30.0,30.03,30.0,30.03,3600.0,29.0024,29.0314,29.0024,29.0314,3600.0
2012-09-05 14:00:00,30.03,30.05,30.03,30.05,1500.0,29.0314,29.0508,29.0314,29.0508,1500.0
2012-09-05 14:10:00,30.03,30.03,30.02,30.03,1800.0,29.0314,29.0314,29.0218,29.0314,1800.0
2012-09-05 14:20:00,30.05,30.09,30.04,30.07,2700.0,29.0508,29.0894,29.0411,29.0701,2700.0
2012-09-05 14:30:00,30.07,30.07,30.07,30.07,600.0,29.0701,29.0701,29.0701,29.0701,600.0
2012-09-05 14:40:00,30.08,30.08,30.07,30.07,2400.0,29.0798,29.0798,29.0701,29.0701,2400.0
2012-09-05 14:50:00,30.07,30.09,30.07,30.09,900.0,29.0701,29.0894,29.0701,29.0894,900.0
2012-09-05 15:00:00,30.07,30.07,30.04,30.04,2100.0,29.0701,29.0701,29.0411,29.0411,2100.0
2012-09-05 15:10:00,30.05,30.06,30.04,30.06,3000.0,29.0508,29.0604,29.0411,29.0604,3000.0
2012-09-05 15:20:00,30.06,30.08,30.06,30.08,1200.0,29.0604,29.0798,29.0604,29.0798,1200.0
2012-09-05 15:30:00,30.07,30.12,30.07,30.11,3300.0,29.0701,29.1184,29.0701,29.1088,3300.0
2012-09-05 15:40:00,30.12,30.12,30.06,30.07,6300.0,29.1184,29.1184,29.0604,29.0701,6300.0
2012-09-05 15:50:00,30.06,30.09,30.05,30.08,20100.0,29.0604,29.0894,29.0508,29.0798,20100.0
2012-09-06 09:30:00,30.27,30.4,30.27,30.37,82200.0,29.2635,29.3891,29.2635,29.3601,82200.0
2012-09-06 09:40:00,30.36,30.36,30.29,30.31,36600.0,29.3505,29.3505,29.2828,29.3021,36600.0
2012-09-06 09:50:00,30.36,30.41,30.35,30.41,28800.0,29.3505,29.3988,29.3408,29.3988,28800.0
2012-09-06 10:00:00,30.41,30.5,30.41,30.49,80700.0,29.3988,29.4858,29.3988,29.4761,80700.0
2012-09-06 10:10:00,30.5,30.56,30.5,30.56,23400.0,29.4858,29.5438,29.4858,29.5438,23400.0
2012-09-06 10:20:00,30.54,30.55,30.54,30.54,1200.0,29.5245,29.5341,29.5245,29.5245,1200.0
2012-09-06 10:30:00,30.57,30.57,30.55,30.56,6600.0,29.5535,29.5535,29.5341,29.5438,6600.0
2012-09-06 10:40:00,30.54,30.56,30.53,30.56,3000.0,29.5245,29.5438,29.5148,29.5438,3000.0
2012-09-06 10:50:00,30.6,30.6,30.59,30.59,5400.0,29.5825,29.5825,29.5728,29.5728,5400.0
2012-09-06 11:00:00,30.6,30.6,30.56,30.56,8400.0,29.5825,29.5825,29.5438,29.5438,8400.0
2012-09-06 11:10:00,30.56,30.56,30.54,30.56,27900.0,29.5438,29.5438,29.5245,29.5438,27900.0
2012-09-06 11:20:00,30.55,30.59,30.55,30.59,2100.0,29.5341,29.5728,29.5341,29.5728,2100.0
2012-09-06 11:30:00,30.63,30.65,30.63,30.65,19200.0,29.6115,29.6308,29.6115,29.6308,19200.0
2012-09-06 11:40:00,30.65,30.67,30.65,30.65,33900.0,29.6308,29.6501,29.6308,29.6308,33900.0
2012-09-06 11:50:00,30.65,30.66,30.65,30.66,13500.0,29.6308,29.6405,29.6308,29.6405,13500.0
2012-09-06 12:00:00,30.67,30.72,30.67,30.72,29100.0,29.6501,29.6985,29.6501,29.6985,29100.0
2012-09-06 12:10:00,30.72,30.72,30.72,30.72,1500.0,29.6985,29.6985,29.6985,29.6985,1500.0
2012-09-06 12:20:00,30.72,30.72,30.71,30.71,2100.0,29.6985,29.6985,29.6888,29.6888,2100.0
2012-09-06 12:30:00,30.71,30.71,30.71,30.71,0.0,29.6888,29.6888,29.6888,29.6888,0.0
2012-09-06 12:40:00,30.74,30.76,30.74,30.76,1200.0,29.7178,29.7372,29.7178,29.7372,1200.0
2012-09-06 12:50:00,30.74,30.74,30.71,30.71,2100.0,29.7178,29.7178,29.6888,29.6888,2100.0
2012-09-06 13:00:00,30.72,30.72,30.71,30.71,2100.0,29.6985,29.6985,29.6888,29.6888,2100.0
2012-09-06 13:10:00,30.72,30.73,30.71,30.71,3300.0,29.6985,29.7082,29.6888,29.6888,3300.0
2012-09-06 13:20:00,30.71,30.71,30.71,30.71,1800.0,29.6888,29.6888,29.6888,29.6888,1800.0
2012-09-06 13:30:00,30.72,30.75,30.72,30.75,2100.0,29.6985,29.7275,29.6985,29.7275,2100.0
2012-09-06 13:40:00,30.76,30.77,30.75,30.77,1800.0,29.7372,29.7468,29.7275,29.7468,1800.0
2012-09-06 13:50:00,30.75,30.75,30.73,30.73,7200.0,29.7275,29.7275,29.7082,29.7082,7200.0
2012-09-06 14:00:00,30.74,30.74,30.71,30.72,4500.0,29.7178,29.7178,29.6888,29.6985,4500.0
2012-09-06 14:10:00,30.69,30.74,30.69,30.73,3000.0,29.6695,29.7178,29.6695,29.7082,3000.0
2012-09-06 14:20:00,30.75,30.75,30.73,30.74,2700.0,29.7275,29.7275,29.7082,29.7178,2700.0
2012-09-06 14:30:00,30.74,30.74,30.72,30.73,6600.0,29.7178,29.7178,29.6985,29.7082,6600.0
2012-09-06 14:40:00,30.72,30.74,30.72,30.73,2400.0,29.6985,29.7178,29.6985,29.7082,2400.0
2012-09-06 14:50:00,30.72,30.72,30.66,30.66,3000.0,29.6985,29.6985,29.6405,29.6405,3000.0
2012-09-06 15:00:00,30.66,30.66,30.64,30.64,1800.0,29.6405,29.6405,29.6211,29.6211,1800.0
2012-09-06 15:10:00,30.64,30.67,30.63,30.67,4800.0,29.6211,29.6501,29.6115,29.6501,4800.0
2012-09-06 15:20:00,30.65,30.69,30.65,30.68,3600.0,29.6308,29.6695,29.6308,29.6598,3600.0
2012-09-06 15:30:00,30.71,30.72,30.68,30.7,5400.0,29.6888,29.6985,29.6598,29.6792,5400.0
2012-09-06 15:40:00,30.69,30.7,30.67,30.67,22500.0,29.6695,29.6792,29.6501,29.6501,22500.0
2012-09-06 15:50:00,30.68,30.7,30.67,30.7,17100.0,29.6598,29.6792,29.6501,29.6792,17100.0
2012-09-07 09:30:00,30.76,30.79,30.65,30.67,3900.0,29.7372,29.7662,29.6308,29.6501,3900.0
2012-09-07 09:40:00,30.64,30.67,30.59,30.59,2400.0,29.6211,29.6501,29.5728,29.5728,2400.0
2012-09-07 09:50:00,30.57,30.57,30.56,30.56,600.0,29.5535,29.5535,29.5438,29.5438,600.0
2012-09-07 10:00:00,30.5,30.54,30.5,30.53,6600.0,29.4858,29.5245,29.4858,29.5148,6600.0
2012-09-07 10:10:00,30.53,30.53,30.49,30.5,3000.0,29.5148,29.5148,29.4761,29.4858,3000.0
2012-09-07 10:20:00,30.52,30.53,30.49,30.49,7200.0,29.5051,29.5148,29.4761,29.4761,7200.0
2012-09-07 10:30:00,30.46,30.53,30.45,30.51,6600.0,29.4471,29.5148,29.4375,29.4955,6600.0
2012-09-07 10:40:00,30.5,30.51,30.5,30.51,2700.0,29.4858,29.4955,29.4858,29.4955,2700.0
2012-09-07 10:50:00,30.53,30.53,30.51,30.51,1200.0,29.5148,29.5148,29.4955,29.4955,1200.0
2012-09-07 11:00:00,30.5,30.52,30.49,30.49,2700.0,29.4858,29.5051,29.4761,29.4761,2700.0
2012-09-07 11:10:00,30.5,30.52,30.49,30.49,3600.0,29.4858,29.5051,29.4761,29.4761,3600.0
2012-09-07 11:20:00,30.5,30.5,30.5,30.5,600.0,29.4858,29.4858,29.4858,29.4858,600.0
2012-09-07 11:30:00,30.51,30.51,30.45,30.45,4500.0,29.4955,29.4955,29.4375,29.4375,4500.0
2012-09-07 11:40:00,30.46,30.46,30.46,30.46,300.0,29.4471,29.4471,29.4471,29.4471,300.0
2012-09-07 11:50:00,30.46,30.46,30.46,30.46,5100.0,29.4471,29.4471,29.4471,29.4471,5100.0
2012-09-07 12:00:00,30.47,30.47,30.44,30.44,8700.0,29.4568,29.4568,29.4278,29.4278,8700.0
2012-09-07 12:10:00,30.44,30.44,30.4,30.4,4500.0,29.4278,29.4278,29.3891,29.3891,4500.0
2012-09-07 12:20:00,30.38,30.38,30.35,30.35,16200.0,29.3698,29.3698,29.3408,29.3408,16200.0
2012-09-07 12:30:00,30.36,30.4,30.35,30.4,5700.0,29.3505,29.3891,29.3408,29.3891,5700.0
2012-09-07 12:40:00,30.4,30.45,30.4,30.45,35400.0,29.3891,29.4375,29.3891,29.4375,35400.0
2012-09-07 12:50:00,30.5,30.5,30.5,30.5,6600.0,29.4858,29.4858,29.4858,29.4858,6600.0
2012-09-07 13:00:00,30.53,30.54,30.52,30.54,6300.0,29.5148,29.5245,29.5051,29.5245,6300.0
2012-09-07 13:10:00,30.5,30.51,30.5,30.51,3300.0,29.4858,29.4955,29.4858,29.4955,3300.0
2012-09-07 13:20:00,30.51,30.51,30.5,30.51,900.0,29.4955,29.4955,29.4858,29.4955,900.0
2012-09-07 13:30:00,30.53,30.54,30.53,30.54,600.0,29.5148,29.5245,29.5148,29.5245,600.0
2012-09-07 13:40:00,30.52,30.52,30.52,30.52,900.0,29.5051,29.5051,29.5051,29.5051,900.0
2012-09-07 13:50:00,30.51,30.52,30.51,30.52,1800.0,29.4955,29.5051,29.4955,29.5051,1800.0
2012-09-07 14:00:00,30.49,30.5,30.49,30.5,1200.0,29.4761,29.4858,29.4761,29.4858,1200.0
2012-09-07 14:10:00,30.49,30.51,30.48,30.51,4200.0,29.4761,29.4955,29.4665,29.4955,4200.0
2012-09-07 14:20:00,30.52,30.52,30.51,30.51,900.0,29.5051,29.5051,29.4955,29.4955,900.0
2012-09-07 14:30:00,30.5,30.5,30.5,30.5,900.0,29.4858,29.4858,29.4858,29.4858,900.0
2012-09-07 14:40:00,30.49,30.5,30.49,30.49,13800.0,29.4761,29.4858,29.4761,29.4761,13800.0
2012-09-07 14:50:00,30.5,30.5,30.47,30.47,8400.0,29.4858,29.4858,29.4568,29.4568,8400.0
2012-09-07 15:00:00,30.46,30.46,30.44,30.44,3000.0,29.4471,29.4471,29.4278,29.4278,3000.0
2012-09-07 15:10:00,30.46,30.47,30.45,30.46,16200.0,29.4471,29.4568,29.4375,29.4471,16200.0
2012-09-07 15:20:00,30.45,30.45,30.44,30.45,8700.0,29.4375,29.4375,29.4278,29.4375,8700.0
2012-09-07 15:30:00,30.46,30.46,30.45,30.45,600.0,29.4471,29.4471,29.4375,29.4375,600.0
2012-09-07 15:40:00,30.45,30.48,30.45,30.48,1800.0,29.4375,29.4665,29.4375,29.4665,1800.0
2012-09-07 15:50:00,30.49,30.53,30.49,30.53,8100.0,29.4761,29.5148,29.4761,29.5148,8100.0
2012-09-10 09:30:00,30.52,30.55,30.49,30.52,46800.0,29.5051,29.5341,29.4761,29.5051,46800.0
2012-09-10 09:40:00,30.51,30.51,30.44,30.45,10500.0,29.4955,29.4955,29.4278,29.4375,10500.0
2012-09-10 09:50:00,30.45,30.46,30.43,30.43,45600.0,29.4375,29.4471,29.4181,29.4181,45600.0
2012-09-10 10:00:00,30.44,30.44,30.37,30.39,3300.0,29.4278,29.4278,29.3601,29.3795,3300.0
2012-09-10 10:10:00,30.36,30.36,30.33,30.35,5700.0,29.3505,29.3505,29.3215,29.3408,5700.0
2012-09-10 10:20:00,30.37,30.41,30.35,30.41,25800.0,29.3601,29.3988,29.3408,29.3988,25800.0
2012-09-10 10:30:00,30.42,30.42,30.39,30.4,5100.0,29.4085,29.4085,29.3795,29.3891,5100.0
2012-09-10 10:40:00,30.37,30.39,30.37,30.39,1800.0,29.3601,29.3795,29.3601,29.3795,1800.0
2012-09-10 10:50:00,30.4,30.43,30.39,30.41,3600.0,29.3891,29.4181,29.3795,29.3988,3600.0
2012-09-10 11:00:00,30.4,30.4,30.37,30.39,3900.0,29.3891,29.3891,29.3601,29.3795,3900.0
2012-09-10 11:10:00,30.39,30.39,30.36,30.39,57300.0,29.3795,29.3795,29.3505,29.3795,57300.0
2012-09-10 11:20:00,30.38,30.39,30.37,30.39,4500.0,29.3698,29.3795,29.3601,29.3795,4500.0
2012-09-10 11:30:00,30.39,30.41,30.39,30.41,3600.0,29.3795,29.3988,29.3795,29.3988,3600.0
2012-09-10 11:40:00,30.41,30.41,30.39,30.39,600.0,29.3988,29.3988,29.3795,29.3795,600.0
2012-09-10 11:50:00,30.41,30.41,30.41,30.41,1200.0,29.3988,29.3988,29.3988,29.3988,1200.0
2012-09-10 12:00:00,30.42,30.42,30.4,30.4,600.0,29.4085,29.4085,29.3891,29.3891,600.0
2012-09-10 12:10:00,30.4,30.4,30.37,30.4,4800.0,29.3891,29.3891,29.3601,29.3891,4800.0
2012-09-10 12:20:00,30.39,30.39,30.39,30.39,600.0,29.3795,29.3795,29.3795,29.3795,600.0
2012-09-10 12:30:00,30.38,30.38,30.35,30.37,7200.0,29.3698,29.3698,29.3408,29.3601,7200.0
2012-09-10 12:40:00,30.37,30.39,30.37,30.39,900.0,29.3601,29.3795,29.3601,29.3795,900.0
2012-09-10 12:50:00,30.38,30.39,30.38,30.39,4800.0,29.3698,29.3795,29.3698,29.3795,4800.0
2012-09-10 13:00:00,30.4,30.4,30.4,30.4,600.0,29.3891,29.3891,29.3891,29.3891,600.0
2012-09-10 13:10:00,30.42,30.44,30.42,30.44,1800.0,29.4085,29.4278,29.4085,29.4278,1800.0
2012-09-10 13:20:00,30.45,30.45,30.42,30.42,1800.0,29.4375,29.4375,29.4085,29.4085,1800.0
2012-09-10 13:30:00,30.44,30.44,30.42,30.42,4500.0,29.4278,29.4278,29.4085,29.4085,4500.0
2012-09-10 13:40:00,30.4,30.4,30.38,30.38,900.0,29.3891,29.3891,29.3698,29.3698,900.0
2012-09-10 13:50:00,30.37,30.38,30.37,30.38,900.0,29.3601,29.3698,29.3601,29.3698,900.0
2012-09-10 14:00:00,30.37,30.39,30.37,30.39,4200.0,29.3601,29.3795,29.3601,29.3795,4200.0
2012-09-10 14:10:00,30.38,30.4,30.38,30.4,1800.0,29.3698,29.3891,29.3698,29.3891,1800.0
2012-09-10 14:20:00,30.41,30.41,30.38,30.4,1500.0,29.3988,29.3988,29.3698,29.3891,1500.0
2012-09-10 14:30:00,30.38,30.39,30.38,30.39,1800.0,29.3698,29.3795,29.3698,29.3795,1800.0
2012-09-10 14:40:00,30.36,30.37,30.34,30.35,1800.0,29.3505,29.3601,29.3311,29.3408,1800.0
2012-09-10 14:50:00,30.34,30.34,30.33,30.33,20700.0,29.3311,29.3311,29.3215,29.3215,20700.0
2012-09-10 15:00:00,30.31,30.32,30.3,30.31,6000.0,29.3021,29.3118,29.2925,29.3021,6000.0
2012-09-10 15:10:00,30.29,30.29,30.29,30.29,900.0,29.2828,29.2828,29.2828,29.2828,900.0
2012-09-10 15:20:00,30.27,30.3,30.27,30.29,19200.0,29.2635,29.2925,29.2635,29.2828,19200.0
2012-09-10 15:30:00,30.3,30.3,30.24,30.26,7200.0,29.2925,29.2925,29.2344,29.2538,7200.0
2012-09-10 15:40:00,30.24,30.25,30.21,30.21,15000.0,29.2344,29.2441,29.2054,29.2054,15000.0
2012-09-10 15:50:00,30.22,30.26,30.22,30.24,15000.0,29.2151,29.2538,29.2151,29.2344,15000.0
2012-09-11 09:30:00,30.32,30.35,30.31,30.31,5100.0,29.3118,29.3408,29.3021,29.3021,5100.0
2012-09-11 09:40:00,30.3,30.3,30.22,30.22,3000.0,29.2925,29.2925,29.2151,29.2151,3000.0
2012-09-11 09:50:00,30.28,30.32,30.28,30.32,6300.0,29.2731,29.3118,29.2731,29.3118,6300.0
2012-09-11 10:00:00,30.31,30.31,30.31,30.31,600.0,29.3021,29.3021,29.3021,29.3021,600.0
2012-09-11 10:10:00,30.3,30.32,30.3,30.32,1800.0,29.2925,29.3118,29.2925,29.3118,1800.0
2012-09-11 10:20:00,30.32,30.34,30.32,30.34,900.0,29.3118,29.3311,29.3118,29.3311,900.0
2012-09-11 10:30:00,30.32,30.36,30.31,30.36,2100.0,29.3118,29.3505,29.3021,29.3505,2100.0
2012-09-11 10:40:00,30.33,30.34,30.33,30.34,2700.0,29.3215,29.3311,29.3215,29.3311,2700.0
2012-09-11 10:50:00,30.32,30.32,30.31,30.32,3600.0,29.3118,29.3118,29.3021,29.3118,3600.0
2012-09-11 11:00:00,30.31,30.32,30.3,30.32,1200.0,29.3021,29.3118,29.2925,29.3118,1200.0
2012-09-11 11:10:00,30.31,30.35,30.31,30.34,7500.0,29.3021,29.3408,29.3021,29.3311,7500.0
2012-09-11 11:20:00,30.34,30.36,30.34,30.35,3000.0,29.3311,29.3505,29.3311,29.3408,3000.0
2012-09-11 11:30:00,30.37,30.37,30.35,30.35,5100.0,29.3601,29.3601,29.3408,29.3408,5100.0
2012-09-11 11:40:00,30.34,30.34,30.34,30.34,300.0,29.3311,29.3311,29.3311,29.3311,300.0
2012-09-11 11:50:00,30.33,30.35,30.33,30.33,1500.0,29.3215,29.3408,29.3215,29.3215,1500.0
2012-09-11 12:00:00,30.33,30.33,30.33,30.33,0.0,29.3215,29.3215,29.3215,29.3215,0.0
2012-09-11 12:10:00,30.28,30.32,30.28,30.32,900.0,29.2731,29.3118,29.2731,29.3118,900.0
2012-09-11 12:20:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:30:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:40:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 12:50:00,30.3,30.3,30.3,30.3,600.0,29.2925,29.2925,29.2925,29.2925,600.0
2012-09-11 13:00:00,30.31,30.34,30.3,30.34,2100.0,29.3021,29.3311,29.2925,29.3311,2100.0
2012-09-11 13:10:00,30.32,30.34,30.31,30.34,1800.0,29.3118,29.3311,29.3021,29.3311,1800.0
2012-09-11 13:20:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-11 13:30:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-09-11 13:40:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 13:50:00,30.37,30.37,30.34,30.34,5400.0,29.3601,29.3601,29.3311,29.3311,5400.0
2012-09-11 14:00:00,30.34,30.34,30.34,30.34,3300.0,29.3311,29.3311,29.3311,29.3311,3300.0
2012-09-11 14:10:00,30.35,30.35,30.32,30.32,7800.0,29.3408,29.3408,29.3118,29.3118,7800.0
2012-09-11 14:20:00,30.34,30.35,30.34,30.35,900.0,29.3311,29.3408,29.3311,29.3408,900.0
2012-09-11 14:30:00,30.34,30.34,30.32,30.32,1200.0,29.3311,29.3311,29.3118,29.3118,1200.0
2012-09-11 14:40:00,30.33,30.33,30.25,30.25,16500.0,29.3215,29.3215,29.2441,29.2441,16500.0
2012-09-11 14:50:00,30.26,30.28,30.25,30.28,34500.0,29.2538,29.2731,29.2441,29.2731,34500.0
2012-09-11 15:00:00,30.27,30.27,30.25,30.25,15600.0,29.2635,29.2635,29.2441,29.2441,15600.0
2012-09-11 15:10:00,30.28,30.28,30.27,30.27,900.0,29.2731,29.2731,29.2635,29.2635,900.0
2012-09-11 15:20:00,30.26,30.27,30.23,30.26,391800.0,29.2538,29.2635,29.2248,29.2538,391800.0
2012-09-11 15:30:00,30.26,30.27,30.23,30.23,5100.0,29.2538,29.2635,29.2248,29.2248,5100.0
2012-09-11 15:40:00,30.25,30.28,30.23,30.27,2700.0,29.2441,29.2731,29.2248,29.2635,2700.0
2012-09-11 15:50:00,30.27,30.31,30.26,30.31,5700.0,29.2635,29.3021,29.2538,29.3021,5700.0
2012-09-12 09:30:00,30.41,30.57,30.41,30.57,68100.0,29.3988,29.5535,29.3988,29.5535,68100.0
2012-09-12 09:40:00,30.54,30.58,30.48,30.48,75900.0,29.5245,29.5631,29.4665,29.4665,75900.0
2012-09-12 09:50:00,30.49,30.51,30.36,30.36,1500.0,29.4761,29.4955,29.3505,29.3505,1500.0
2012-09-12 10:00:00,30.41,30.41,30.39,30.39,600.0,29.3988,29.3988,29.3795,29.3795,600.0
2012-09-12 10:10:00,30.48,30.48,30.42,30.45,4200.0,29.4665,29.4665,29.4085,29.4375,4200.0
2012-09-12 10:20:00,30.42,30.42,30.42,30.42,4500.0,29.4085,29.4085,29.4085,29.4085,4500.0
2012-09-12 10:30:00,30.4,30.42,30.37,30.4,2100.0,29.3891,29.4085,29.3601,29.3891,2100.0
2012-09-12 10:40:00,30.4,30.4,30.32,30.33,2400.0,29.3891,29.3891,29.3118,29.3215,2400.0
2012-09-12 10:50:00,30.32,30.34,30.32,30.33,2700.0,29.3118,29.3311,29.3118,29.3215,2700.0
2012-09-12 11:00:00,30.38,30.38,30.38,30.38,300.0,29.3698,29.3698,29.3698,29.3698,300.0
2012-09-12 11:10:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-12 11:20:00,30.44,30.45,30.41,30.41,12900.0,29.4278,29.4375,29.3988,29.3988,12900.0
2012-09-12 11:30:00,30.43,30.43,30.43,30.43,300.0,29.4181,29.4181,29.4181,29.4181,300.0
2012-09-12 11:40:00,30.43,30.43,30.43,30.43,0.0,29.4181,29.4181,29.4181,29.4181,0.0
2012-09-12 11:50:00,30.39,30.39,30.39,30.39,900.0,29.3795,29.3795,29.3795,29.3795,900.0
2012-09-12 12:00:00,30.4,30.4,30.35,30.35,34200.0,29.3891,29.3891,29.3408,29.3408,34200.0
2012-09-12 12:10:00,30.37,30.41,30.37,30.41,1800.0,29.3601,29.3988,29.3601,29.3988,1800.0
2012-09-12 12:20:00,30.43,30.43,30.41,30.41,600.0,29.4181,29.4181,29.3988,29.3988,600.0
2012-09-12 12:30:00,30.42,30.44,30.42,30.44,1200.0,29.4085,29.4278,29.4085,29.4278,1200.0
2012-09-12 12:40:00,30.45,30.45,30.41,30.41,6300.0,29.4375,29.4375,29.3988,29.3988,6300.0
2012-09-12 12:50:00,30.43,30.45,30.43,30.45,2700.0,29.4181,29.4375,29.4181,29.4375,2700.0
2012-09-12 13:00:00,30.46,30.5,30.46,30.5,2400.0,29.4471,29.4858,29.4471,29.4858,2400.0
2012-09-12 13:10:00,30.48,30.48,30.46,30.47,8700.0,29.4665,29.4665,29.4471,29.4568,8700.0
2012-09-12 13:20:00,30.46,30.46,30.44,30.46,2400.0,29.4471,29.4471,29.4278,29.4471,2400.0
2012-09-12 13:30:00,30.44,30.48,30.44,30.48,2400.0,29.4278,29.4665,29.4278,29.4665,2400.0
2012-09-12 13:40:00,30.47,30.48,30.44,30.44,7500.0,29.4568,29.4665,29.4278,29.4278,7500.0
2012-09-12 13:50:00,30.45,30.45,30.45,30.45,300.0,29.4375,29.4375,29.4375,29.4375,300.0
2012-09-12 14:00:00,30.46,30.46,30.46,30.46,2100.0,29.4471,29.4471,29.4471,29.4471,2100.0
2012-09-12 14:10:00,30.47,30.47,30.44,30.44,1800.0,29.4568,29.4568,29.4278,29.4278,1800.0
2012-09-12 14:20:00,30.44,30.44,30.44,30.44,0.0,29.4278,29.4278,29.4278,29.4278,0.0
2012-09-12 14:30:00,30.43,30.44,30.4,30.4,20100.0,29.4181,29.4278,29.3891,29.3891,20100.0
2012-09-12 14:40:00,30.35,30.37,30.35,30.37,600.0,29.3408,29.3601,29.3408,29.3601,600.0
2012-09-12 14:50:00,30.36,30.39,30.36,30.37,3000.0,29.3505,29.3795,29.3505,29.3601,3000.0
2012-09-12 15:00:00,30.36,30.37,30.36,30.36,1200.0,29.3505,29.3601,29.3505,29.3505,1200.0
2012-09-12 15:10:00,30.33,30.36,30.33,30.36,2100.0,29.3215,29.3505,29.3215,29.3505,2100.0
2012-09-12 15:20:00,30.37,30.39,30.36,30.38,3000.0,29.3601,29.3795,29.3505,29.3698,3000.0
2012-09-12 15:30:00,30.41,30.41,30.38,30.41,3900.0,29.3988,29.3988,29.3698,29.3988,3900.0
2012-09-12 15:40:00,30.43,30.43,30.43,30.43,300.0,29.4181,29.4181,29.4181,29.4181,300.0
2012-09-12 15:50:00,30.43,30.47,30.43,30.47,5700.0,29.4181,29.4568,29.4181,29.4568,5700.0
2012-09-13 09:30:00,30.48,30.61,30.42,30.42,2100.0,29.4665,29.5921,29.4085,29.4085,2100.0
2012-09-13 09:40:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-13 09:50:00,30.39,30.39,30.39,30.39,1800.0,29.3795,29.3795,29.3795,29.3795,1800.0
2012-09-13 10:00:00,30.34,30.4,30.34,30.4,1200.0,29.3311,29.3891,29.3311,29.3891,1200.0
2012-09-13 10:10:00,30.42,30.42,30.42,30.42,13200.0,29.4085,29.4085,29.4085,29.4085,13200.0
2012-09-13 10:20:00,30.4,30.42,30.39,30.39,4200.0,29.3891,29.4085,29.3795,29.3795,4200.0
2012-09-13 10:30:00,30.36,30.36,30.36,30.36,600.0,29.3505,29.3505,29.3505,29.3505,600.0
2012-09-13 10:40:00,30.36,30.36,30.36,30.36,0.0,29.3505,29.3505,29.3505,29.3505,0.0
2012-09-13 10:50:00,30.39,30.41,30.39,30.41,900.0,29.3795,29.3988,29.3795,29.3988,900.0
2012-09-13 11:00:00,30.45,30.47,30.45,30.46,1200.0,29.4375,29.4568,29.4375,29.4471,1200.0
2012-09-13 11:10:00,30.47,30.47,30.44,30.47,2400.0,29.4568,29.4568,29.4278,29.4568,2400.0
2012-09-13 11:20:00,30.47,30.47,30.43,30.45,4500.0,29.4568,29.4568,29.4181,29.4375,4500.0
2012-09-13 11:30:00,30.47,30.47,30.43,30.44,22800.0,29.4568,29.4568,29.4181,29.4278,22800.0
2012-09-13 11:40:00,30.45,30.48,30.45,30.48,16800.0,29.4375,29.4665,29.4375,29.4665,16800.0
2012-09-13 11:50:00,30.48,30.48,30.46,30.47,5100.0,29.4665,29.4665,29.4471,29.4568,5100.0
2012-09-13 12:00:00,30.46,30.51,30.46,30.5,4500.0,29.4471,29.4955,29.4471,29.4858,4500.0
2012-09-13 12:10:00,30.52,30.52,30.48,30.48,3000.0,29.5051,29.5051,29.4665,29.4665,3000.0
2012-09-13 12:20:00,30.48,30.5,30.41,30.45,70800.0,29.4665,29.4858,29.3988,29.4375,70800.0
2012-09-13 12:30:00,30.46,30.64,30.42,30.57,35400.0,29.4471,29.6211,29.4085,29.5535,35400.0
2012-09-13 12:40:00,30.56,30.65,30.56,30.62,12900.0,29.5438,29.6308,29.5438,29.6018,12900.0
2012-09-13 12:50:00,30.61,30.68,30.6,30.68,15900.0,29.5921,29.6598,29.5825,29.6598,15900.0
2012-09-13 13:00:00,30.69,30.8,30.69,30.78,100800.0,29.6695,29.7758,29.6695,29.7565,100800.0
2012-09-13 13:10:00,30.8,30.8,30.77,30.78,37500.0,29.7758,29.7758,29.7468,29.7565,37500.0
2012-09-13 13:20:00,30.79,30.87,30.79,30.87,1800.0,29.7662,29.8435,29.7662,29.8435,1800.0
2012-09-13 13:30:00,30.93,30.93,30.9,30.9,2400.0,29.9015,29.9015,29.8725,29.8725,2400.0
2012-09-13 13:40:00,30.88,30.88,30.85,30.88,13800.0,29.8532,29.8532,29.8242,29.8532,13800.0
2012-09-13 13:50:00,30.87,30.88,30.85,30.85,7500.0,29.8435,29.8532,29.8242,29.8242,7500.0
2012-09-13 14:00:00,30.85,30.88,30.85,30.86,11100.0,29.8242,29.8532,29.8242,29.8338,11100.0
2012-09-13 14:10:00,30.88,30.89,30.87,30.87,1500.0,29.8532,29.8628,29.8435,29.8435,1500.0
2012-09-13 14:20:00,30.89,30.95,30.88,30.92,10200.0,29.8628,29.9208,29.8532,29.8918,10200.0
2012-09-13 14:30:00,30.93,30.93,30.86,30.86,2100.0,29.9015,29.9015,29.8338,29.8338,2100.0
2012-09-13 14:40:00,30.87,30.89,30.86,30.86,66000.0,29.8435,29.8628,29.8338,29.8338,66000.0
2012-09-13 14:50:00,30.85,30.85,30.79,30.81,4800.0,29.8242,29.8242,29.7662,29.7855,4800.0
2012-09-13 15:00:00,30.83,30.83,30.79,30.81,2700.0,29.8048,29.8048,29.7662,29.7855,2700.0
2012-09-13 15:10:00,30.84,30.84,30.79,30.79,3300.0,29.8145,29.8145,29.7662,29.7662,3300.0
2012-09-13 15:20:00,30.77,30.83,30.77,30.83,3600.0,29.7468,29.8048,29.7468,29.8048,3600.0
2012-09-13 15:30:00,30.82,30.84,30.82,30.84,37200.0,29.7952,29.8145,29.7952,29.8145,37200.0
2012-09-13 15:40:00,30.83,30.84,30.79,30.79,40500.0,29.8048,29.8145,29.7662,29.7662,40500.0
2012-09-13 15:50:00,30.79,30.79,30.73,30.75,22200.0,29.7662,29.7662,29.7082,29.7275,22200.0
2012-09-14 09:30:00,30.87,30.88,30.8,30.83,9900.0,29.8435,29.8532,29.7758,29.8048,9900.0
2012-09-14 09:40:00,30.86,30.86,30.83,30.85,3300.0,29.8338,29.8338,29.8048,29.8242,3300.0
2012-09-14 09:50:00,30.84,31.0,30.84,30.99,46500.0,29.8145,29.9692,29.8145,29.9595,46500.0
2012-09-14 10:00:00,31.03,31.12,31.03,31.12,68700.0,29.9982,30.0852,29.9982,30.0852,68700.0
2012-09-14 10:10:00,31.1,31.18,31.09,31.18,22800.0,30.0659,30.1432,30.0562,30.1432,22800.0
2012-09-14 10:20:00,31.18,31.21,31.16,31.16,9000.0,30.1432,30.1722,30.1239,30.1239,9000.0
2012-09-14 10:30:00,31.14,31.14,31.05,31.05,9000.0,30.1045,30.1045,30.0175,30.0175,9000.0
2012-09-14 10:40:00,31.04,31.05,31.01,31.03,33900.0,30.0078,30.0175,29.9788,29.9982,33900.0
2012-09-14 10:50:00,31.01,31.03,31.0,31.01,18900.0,29.9788,29.9982,29.9692,29.9788,18900.0
2012-09-14 11:00:00,31.02,31.03,31.0,31.02,9000.0,29.9885,29.9982,29.9692,29.9885,9000.0
2012-09-14 11:10:00,31.03,31.07,31.03,31.04,26100.0,29.9982,30.0368,29.9982,30.0078,26100.0
2012-09-14 11:20:00,31.05,31.06,31.05,31.05,2400.0,30.0175,30.0272,30.0175,30.0175,2400.0
2012-09-14 11:30:00,31.04,31.06,31.02,31.02,8400.0,30.0078,30.0272,29.9885,29.9885,8400.0
2012-09-14 11:40:00,31.04,31.05,31.04,31.05,5700.0,30.0078,30.0175,30.0078,30.0175,5700.0
2012-09-14 11:50:00,31.01,31.01,30.99,30.99,3000.0,29.9788,29.9788,29.9595,29.9595,3000.0
2012-09-14 12:00:00,30.98,30.98,30.95,30.95,8100.0,29.9498,29.9498,29.9208,29.9208,8100.0
2012-09-14 12:10:00,30.97,30.97,30.97,30.97,1200.0,29.9402,29.9402,29.9402,29.9402,1200.0
2012-09-14 12:20:00,30.99,31.0,30.99,31.0,7800.0,29.9595,29.9692,29.9595,29.9692,7800.0
2012-09-14 12:30:00,30.99,30.99,30.96,30.96,3900.0,29.9595,29.9595,29.9305,29.9305,3900.0
2012-09-14 12:40:00,30.97,30.97,30.97,30.97,1200.0,29.9402,29.9402,29.9402,29.9402,1200.0
2012-09-14 12:50:00,30.96,30.98,30.94,30.94,4500.0,29.9305,29.9498,29.9112,29.9112,4500.0
2012-09-14 13:00:00,30.93,30.96,30.93,30.96,2700.0,29.9015,29.9305,29.9015,29.9305,2700.0
2012-09-14 13:10:00,30.96,30.96,30.95,30.96,4200.0,29.9305,29.9305,29.9208,29.9305,4200.0
2012-09-14 13:20:00,30.97,30.97,30.9,30.9,3900.0,29.9402,29.9402,29.8725,29.8725,3900.0
2012-09-14 13:30:00,30.9,30.92,30.9,30.91,3300.0,29.8725,29.8918,29.8725,29.8822,3300.0
2012-09-14 13:40:00,30.88,30.91,30.88,30.91,6900.0,29.8532,29.8822,29.8532,29.8822,6900.0
2012-09-14 13:50:00,30.9,30.94,30.89,30.94,3000.0,29.8725,29.9112,29.8628,29.9112,3000.0
2012-09-14 14:00:00,30.95,30.96,30.94,30.95,4200.0,29.9208,29.9305,29.9112,29.9208,4200.0
2012-09-14 14:10:00,30.97,30.97,30.96,30.96,4500.0,29.9402,29.9402,29.9305,29.9305,4500.0
2012-09-14 14:20:00,30.96,30.98,30.96,30.98,3000.0,29.9305,29.9498,29.9305,29.9498,3000.0
2012-09-14 14:30:00,30.97,30.97,30.93,30.94,4500.0,29.9402,29.9402,29.9015,29.9112,4500.0
2012-09-14 14:40:00,30.92,30.93,30.92,30.92,1500.0,29.8918,29.9015,29.8918,29.8918,1500.0
2012-09-14 14:50:00,30.94,30.96,30.92,30.95,6000.0,29.9112,29.9305,29.8918,29.9208,6000.0
2012-09-14 15:00:00,30.96,30.96,30.94,30.94,7200.0,29.9305,29.9305,29.9112,29.9112,7200.0
2012-09-14 15:10:00,30.94,30.94,30.92,30.93,6900.0,29.9112,29.9112,29.8918,29.9015,6900.0
2012-09-14 15:20:00,30.93,30.93,30.91,30.93,12000.0,29.9015,29.9015,29.8822,29.9015,12000.0
2012-09-14 15:30:00,30.93,30.98,30.92,30.98,6300.0,29.9015,29.9498,29.8918,29.9498,6300.0
2012-09-14 15:40:00,30.97,30.97,30.91,30.91,5700.0,29.9402,29.9402,29.8822,29.8822,5700.0
2012-09-14 15:50:00,30.91,30.98,30.91,30.98,21300.0,29.8822,29.9498,29.8822,29.9498,21300.0
2012-09-17 09:30:00,31.09,31.09,30.72,30.98,24300.0,30.0562,30.0562,29.6985,29.9498,24300.0
2012-09-17 09:40:00,30.99,31.03,30.99,31.01,1200.0,29.9595,29.9982,29.9595,29.9788,1200.0
2012-09-17 09:50:00,31.12,31.14,31.12,31.14,1500.0,30.0852,30.1045,30.0852,30.1045,1500.0
2012-09-17 10:00:00,31.16,31.18,31.16,31.18,5400.0,30.1239,30.1432,30.1239,30.1432,5400.0
2012-09-17 10:10:00,31.19,31.2,31.15,31.16,18900.0,30.1529,30.1625,30.1142,30.1239,18900.0
2012-09-17 10:20:00,31.12,31.22,31.12,31.22,2700.0,30.0852,30.1819,30.0852,30.1819,2700.0
2012-09-17 10:30:00,31.21,31.23,31.16,31.16,23400.0,30.1722,30.1915,30.1239,30.1239,23400.0
2012-09-17 10:40:00,31.17,31.2,31.17,31.19,11700.0,30.1335,30.1625,30.1335,30.1529,11700.0
2012-09-17 10:50:00,31.21,31.21,31.17,31.17,6900.0,30.1722,30.1722,30.1335,30.1335,6900.0
2012-09-17 11:00:00,31.18,31.18,31.14,31.14,4800.0,30.1432,30.1432,30.1045,30.1045,4800.0
2012-09-17 11:10:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-17 11:20:00,31.16,31.16,31.15,31.16,900.0,30.1239,30.1239,30.1142,30.1239,900.0
2012-09-17 11:30:00,31.15,31.15,31.13,31.13,900.0,30.1142,30.1142,30.0949,30.0949,900.0
2012-09-17 11:40:00,31.14,31.14,31.14,31.14,1800.0,30.1045,30.1045,30.1045,30.1045,1800.0
2012-09-17 11:50:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 12:00:00,31.14,31.14,31.13,31.14,6300.0,30.1045,30.1045,30.0949,30.1045,6300.0
2012-09-17 12:10:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-17 12:20:00,31.16,31.16,31.16,31.16,900.0,30.1239,30.1239,30.1239,30.1239,900.0
2012-09-17 12:30:00,31.16,31.16,31.14,31.14,5400.0,30.1239,30.1239,30.1045,30.1045,5400.0
2012-09-17 12:40:00,31.16,31.16,31.16,31.16,300.0,30.1239,30.1239,30.1239,30.1239,300.0
2012-09-17 12:50:00,31.16,31.16,31.14,31.14,1200.0,30.1239,30.1239,30.1045,30.1045,1200.0
2012-09-17 13:00:00,31.16,31.16,31.14,31.14,3600.0,30.1239,30.1239,30.1045,30.1045,3600.0
2012-09-17 13:10:00,31.15,31.16,31.14,31.14,3000.0,30.1142,30.1239,30.1045,30.1045,3000.0
2012-09-17 13:20:00,31.12,31.12,31.11,31.11,600.0,30.0852,30.0852,30.0755,30.0755,600.0
2012-09-17 13:30:00,31.13,31.14,31.13,31.13,1800.0,30.0949,30.1045,30.0949,30.0949,1800.0
2012-09-17 13:40:00,31.13,31.13,31.13,31.13,0.0,30.0949,30.0949,30.0949,30.0949,0.0
2012-09-17 13:50:00,31.14,31.14,31.12,31.14,5100.0,30.1045,30.1045,30.0852,30.1045,5100.0
2012-09-17 14:00:00,31.15,31.15,31.13,31.13,24900.0,30.1142,30.1142,30.0949,30.0949,24900.0
2012-09-17 14:10:00,31.12,31.15,31.12,31.15,900.0,30.0852,30.1142,30.0852,30.1142,900.0
2012-09-17 14:20:00,31.16,31.17,31.15,31.17,2100.0,30.1239,30.1335,30.1142,30.1335,2100.0
2012-09-17 14:30:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-17 14:40:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 14:50:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 15:00:00,31.19,31.21,31.19,31.21,3000.0,30.1529,30.1722,30.1529,30.1722,3000.0
2012-09-17 15:10:00,31.22,31.23,31.22,31.23,1800.0,30.1819,30.1915,30.1819,30.1915,1800.0
2012-09-17 15:20:00,31.21,31.26,31.21,31.23,2400.0,30.1722,30.2205,30.1722,30.1915,2400.0
2012-09-17 15:30:00,31.24,31.24,31.21,31.22,4200.0,30.2012,30.2012,30.1722,30.1819,4200.0
2012-09-17 15:40:00,31.24,31.3,31.24,31.28,7200.0,30.2012,30.2592,30.2012,30.2399,7200.0
2012-09-17 15:50:00,31.28,31.33,31.27,31.3,22800.0,30.2399,30.2882,30.2302,30.2592,22800.0
2012-09-18 09:30:00,31.33,31.4,31.31,31.39,5700.0,30.2882,30.3559,30.2689,30.3462,5700.0
2012-09-18 09:40:00,31.42,31.5,31.42,31.5,3300.0,30.3752,30.4525,30.3752,30.4525,3300.0
2012-09-18 09:50:00,31.49,31.49,31.44,31.45,50400.0,30.4429,30.4429,30.3945,30.4042,50400.0
2012-09-18 10:00:00,31.45,31.49,31.45,31.47,3900.0,30.4042,30.4429,30.4042,30.4235,3900.0
2012-09-18 10:10:00,31.46,31.52,31.46,31.47,186600.0,30.4139,30.4719,30.4139,30.4235,186600.0
2012-09-18 10:20:00,31.47,31.54,31.47,31.5,90000.0,30.4235,30.4912,30.4235,30.4525,90000.0
2012-09-18 10:30:00,31.5,31.58,31.49,31.57,26100.0,30.4525,30.5299,30.4429,30.5202,26100.0
2012-09-18 10:40:00,31.58,31.58,31.51,31.51,17400.0,30.5299,30.5299,30.4622,30.4622,17400.0
2012-09-18 10:50:00,31.52,31.56,31.5,31.56,18600.0,30.4719,30.5106,30.4525,30.5106,18600.0
2012-09-18 11:00:00,31.58,31.59,31.52,31.55,36300.0,30.5299,30.5396,30.4719,30.5009,36300.0
2012-09-18 11:10:00,31.55,31.57,31.54,31.56,6300.0,30.5009,30.5202,30.4912,30.5106,6300.0
2012-09-18 11:20:00,31.56,31.56,31.56,31.56,1800.0,30.5106,30.5106,30.5106,30.5106,1800.0
2012-09-18 11:30:00,31.55,31.56,31.53,31.55,3000.0,30.5009,30.5106,30.4816,30.5009,3000.0
2012-09-18 11:40:00,31.52,31.54,31.52,31.54,6600.0,30.4719,30.4912,30.4719,30.4912,6600.0
2012-09-18 11:50:00,31.55,31.55,31.53,31.55,2100.0,30.5009,30.5009,30.4816,30.5009,2100.0
2012-09-18 12:00:00,31.54,31.54,31.52,31.52,1200.0,30.4912,30.4912,30.4719,30.4719,1200.0
2012-09-18 12:10:00,31.52,31.52,31.48,31.48,2400.0,30.4719,30.4719,30.4332,30.4332,2400.0
2012-09-18 12:20:00,31.45,31.45,31.44,31.44,6300.0,30.4042,30.4042,30.3945,30.3945,6300.0
2012-09-18 12:30:00,31.43,31.43,31.41,31.42,1800.0,30.3849,30.3849,30.3655,30.3752,1800.0
2012-09-18 12:40:00,31.45,31.45,31.45,31.45,600.0,30.4042,30.4042,30.4042,30.4042,600.0
2012-09-18 12:50:00,31.45,31.48,31.45,31.48,1800.0,30.4042,30.4332,30.4042,30.4332,1800.0
2012-09-18 13:00:00,31.49,31.49,31.48,31.48,900.0,30.4429,30.4429,30.4332,30.4332,900.0
2012-09-18 13:10:00,31.52,31.55,31.52,31.55,8100.0,30.4719,30.5009,30.4719,30.5009,8100.0
2012-09-18 13:20:00,31.56,31.58,31.56,31.57,4200.0,30.5106,30.5299,30.5106,30.5202,4200.0
2012-09-18 13:30:00,31.57,31.57,31.57,31.57,9000.0,30.5202,30.5202,30.5202,30.5202,9000.0
2012-09-18 13:40:00,31.55,31.57,31.55,31.56,21300.0,30.5009,30.5202,30.5009,30.5106,21300.0
2012-09-18 13:50:00,31.55,31.55,31.51,31.53,6300.0,30.5009,30.5009,30.4622,30.4816,6300.0
2012-09-18 14:00:00,31.53,31.54,31.52,31.52,1500.0,30.4816,30.4912,30.4719,30.4719,1500.0
2012-09-18 14:10:00,31.53,31.57,31.53,31.57,7500.0,30.4816,30.5202,30.4816,30.5202,7500.0
2012-09-18 14:20:00,31.57,31.57,31.56,31.56,1200.0,30.5202,30.5202,30.5106,30.5106,1200.0
2012-09-18 14:30:00,31.57,31.57,31.55,31.56,2700.0,30.5202,30.5202,30.5009,30.5106,2700.0
2012-09-18 14:40:00,31.57,31.59,31.56,31.58,13500.0,30.5202,30.5396,30.5106,30.5299,13500.0
2012-09-18 14:50:00,31.57,31.57,31.54,31.54,2400.0,30.5202,30.5202,30.4912,30.4912,2400.0
2012-09-18 15:00:00,31.54,31.57,31.54,31.56,4500.0,30.4912,30.5202,30.4912,30.5106,4500.0
2012-09-18 15:10:00,31.56,31.56,31.52,31.52,2400.0,30.5106,30.5106,30.4719,30.4719,2400.0
2012-09-18 15:20:00,31.52,31.52,31.51,31.52,3300.0,30.4719,30.4719,30.4622,30.4719,3300.0
2012-09-18 15:30:00,31.52,31.55,31.52,31.54,4200.0,30.4719,30.5009,30.4719,30.4912,4200.0
2012-09-18 15:40:00,31.56,31.58,31.54,31.58,6300.0,30.5106,30.5299,30.4912,30.5299,6300.0
2012-09-18 15:50:00,31.57,31.6,31.55,31.6,47700.0,30.5202,30.5492,30.5009,30.5492,47700.0
2012-09-19 09:30:00,31.73,31.83,31.7,31.81,14700.0,30.6749,30.7716,30.6459,30.7522,14700.0
2012-09-19 09:40:00,31.8,31.81,31.72,31.72,12000.0,30.7426,30.7522,30.6652,30.6652,12000.0
2012-09-19 09:50:00,31.72,31.77,31.72,31.72,33000.0,30.6652,30.7136,30.6652,30.6652,33000.0
2012-09-19 10:00:00,31.77,31.83,31.77,31.79,1800.0,30.7136,30.7716,30.7136,30.7329,1800.0
2012-09-19 10:10:00,31.7,31.75,31.7,31.75,2100.0,30.6459,30.6942,30.6459,30.6942,2100.0
2012-09-19 10:20:00,31.68,31.71,31.68,31.68,5700.0,30.6266,30.6556,30.6266,30.6266,5700.0
2012-09-19 10:30:00,31.62,31.64,31.61,31.61,1200.0,30.5686,30.5879,30.5589,30.5589,1200.0
2012-09-19 10:40:00,31.67,31.67,31.63,31.67,18000.0,30.6169,30.6169,30.5782,30.6169,18000.0
2012-09-19 10:50:00,31.64,31.68,31.63,31.68,6000.0,30.5879,30.6266,30.5782,30.6266,6000.0
2012-09-19 11:00:00,31.68,31.75,31.68,31.75,9900.0,30.6266,30.6942,30.6266,30.6942,9900.0
2012-09-19 11:10:00,31.74,31.8,31.74,31.8,41700.0,30.6846,30.7426,30.6846,30.7426,41700.0
2012-09-19 11:20:00,31.81,31.81,31.77,31.77,3900.0,30.7522,30.7522,30.7136,30.7136,3900.0
2012-09-19 11:30:00,31.76,31.76,31.7,31.7,6600.0,30.7039,30.7039,30.6459,30.6459,6600.0
2012-09-19 11:40:00,31.68,31.72,31.68,31.71,4200.0,30.6266,30.6652,30.6266,30.6556,4200.0
2012-09-19 11:50:00,31.75,31.75,31.71,31.71,3300.0,30.6942,30.6942,30.6556,30.6556,3300.0
2012-09-19 12:00:00,31.72,31.72,31.67,31.68,10500.0,30.6652,30.6652,30.6169,30.6266,10500.0
2012-09-19 12:10:00,31.71,31.74,31.69,31.71,16800.0,30.6556,30.6846,30.6362,30.6556,16800.0
2012-09-19 12:20:00,31.71,31.75,31.71,31.75,1800.0,30.6556,30.6942,30.6556,30.6942,1800.0
2012-09-19 12:30:00,31.77,31.78,31.77,31.78,2400.0,30.7136,30.7232,30.7136,30.7232,2400.0
2012-09-19 12:40:00,31.77,31.77,31.77,31.77,300.0,30.7136,30.7136,30.7136,30.7136,300.0
2012-09-19 12:50:00,31.77,31.79,31.77,31.79,1800.0,30.7136,30.7329,30.7136,30.7329,1800.0
2012-09-19 13:00:00,31.79,31.8,31.74,31.74,3900.0,30.7329,30.7426,30.6846,30.6846,3900.0
2012-09-19 13:10:00,31.73,31.75,31.73,31.73,1500.0,30.6749,30.6942,30.6749,30.6749,1500.0
2012-09-19 13:20:00,31.75,31.78,31.75,31.77,2100.0,30.6942,30.7232,30.6942,30.7136,2100.0
2012-09-19 13:30:00,31.79,31.8,31.77,31.78,2100.0,30.7329,30.7426,30.7136,30.7232,2100.0
2012-09-19 13:40:00,31.77,31.78,31.77,31.78,600.0,30.7136,30.7232,30.7136,30.7232,600.0
2012-09-19 13:50:00,31.79,31.81,31.79,31.81,1800.0,30.7329,30.7522,30.7329,30.7522,1800.0
2012-09-19 14:00:00,31.8,31.83,31.8,31.83,3600.0,30.7426,30.7716,30.7426,30.7716,3600.0
2012-09-19 14:10:00,31.82,31.83,31.81,31.83,3600.0,30.7619,30.7716,30.7522,30.7716,3600.0
2012-09-19 14:20:00,31.85,31.85,31.83,31.84,27000.0,30.7909,30.7909,30.7716,30.7812,27000.0
2012-09-19 14:30:00,31.85,31.86,31.84,31.84,3600.0,30.7909,30.8006,30.7812,30.7812,3600.0
2012-09-19 14:40:00,31.86,31.87,31.86,31.87,2400.0,30.8006,30.8102,30.8006,30.8102,2400.0
2012-09-19 14:50:00,31.86,31.88,31.86,31.88,600.0,30.8006,30.8199,30.8006,30.8199,600.0
2012-09-19 15:00:00,31.88,31.88,31.85,31.85,1800.0,30.8199,30.8199,30.7909,30.7909,1800.0
2012-09-19 15:10:00,31.85,31.85,31.83,31.84,6300.0,30.7909,30.7909,30.7716,30.7812,6300.0
2012-09-19 15:20:00,31.84,31.85,31.82,31.84,3900.0,30.7812,30.7909,30.7619,30.7812,3900.0
2012-09-19 15:30:00,31.83,31.83,31.81,31.82,1800.0,30.7716,30.7716,30.7522,30.7619,1800.0
2012-09-19 15:40:00,31.83,31.85,31.83,31.84,9600.0,30.7716,30.7909,30.7716,30.7812,9600.0
2012-09-19 15:50:00,31.83,31.83,31.77,31.77,11400.0,30.7716,30.7716,30.7136,30.7136,11400.0
2012-09-20 09:30:00,31.73,31.74,31.69,31.72,13800.0,30.6749,30.6846,30.6362,30.6652,13800.0
2012-09-20 09:40:00,31.69,31.7,31.63,31.63,77700.0,30.6362,30.6459,30.5782,30.5782,77700.0
2012-09-20 09:50:00,31.6,31.6,31.55,31.56,88500.0,30.5492,30.5492,30.5009,30.5106,88500.0
2012-09-20 10:00:00,31.59,31.64,31.59,31.63,6000.0,30.5396,30.5879,30.5396,30.5782,6000.0
2012-09-20 10:10:00,31.63,31.68,31.62,31.66,4500.0,30.5782,30.6266,30.5686,30.6072,4500.0
2012-09-20 10:20:00,31.64,31.66,31.62,31.66,11700.0,30.5879,30.6072,30.5686,30.6072,11700.0
2012-09-20 10:30:00,31.67,31.73,31.67,31.73,3600.0,30.6169,30.6749,30.6169,30.6749,3600.0
2012-09-20 10:40:00,31.74,31.75,31.72,31.73,7800.0,30.6846,30.6942,30.6652,30.6749,7800.0
2012-09-20 10:50:00,31.72,31.73,31.7,31.73,12900.0,30.6652,30.6749,30.6459,30.6749,12900.0
2012-09-20 11:00:00,31.76,31.78,31.72,31.73,5100.0,30.7039,30.7232,30.6652,30.6749,5100.0
2012-09-20 11:10:00,31.74,31.74,31.68,31.69,3900.0,30.6846,30.6846,30.6266,30.6362,3900.0
2012-09-20 11:20:00,31.7,31.71,31.69,31.69,2100.0,30.6459,30.6556,30.6362,30.6362,2100.0
2012-09-20 11:30:00,31.68,31.69,31.67,31.67,2700.0,30.6266,30.6362,30.6169,30.6169,2700.0
2012-09-20 11:40:00,31.67,31.67,31.65,31.65,3000.0,30.6169,30.6169,30.5976,30.5976,3000.0
2012-09-20 11:50:00,31.67,31.67,31.65,31.65,2400.0,30.6169,30.6169,30.5976,30.5976,2400.0
2012-09-20 12:00:00,31.67,31.69,31.65,31.67,13200.0,30.6169,30.6362,30.5976,30.6169,13200.0
2012-09-20 12:10:00,31.65,31.65,31.62,31.62,5400.0,30.5976,30.5976,30.5686,30.5686,5400.0
2012-09-20 12:20:00,31.64,31.64,31.56,31.56,4200.0,30.5879,30.5879,30.5106,30.5106,4200.0
2012-09-20 12:30:00,31.55,31.6,31.55,31.6,1500.0,30.5009,30.5492,30.5009,30.5492,1500.0
2012-09-20 12:40:00,31.58,31.62,31.58,31.58,7500.0,30.5299,30.5686,30.5299,30.5299,7500.0
2012-09-20 12:50:00,31.59,31.6,31.59,31.59,2700.0,30.5396,30.5492,30.5396,30.5396,2700.0
2012-09-20 13:00:00,31.62,31.62,31.59,31.62,6600.0,30.5686,30.5686,30.5396,30.5686,6600.0
2012-09-20 13:10:00,31.63,31.66,31.63,31.66,2100.0,30.5782,30.6072,30.5782,30.6072,2100.0
2012-09-20 13:20:00,31.65,31.67,31.65,31.67,2400.0,30.5976,30.6169,30.5976,30.6169,2400.0
2012-09-20 13:30:00,31.68,31.7,31.68,31.69,3900.0,30.6266,30.6459,30.6266,30.6362,3900.0
2012-09-20 13:40:00,31.68,31.69,31.67,31.67,2700.0,30.6266,30.6362,30.6169,30.6169,2700.0
2012-09-20 13:50:00,31.68,31.68,31.66,31.67,2400.0,30.6266,30.6266,30.6072,30.6169,2400.0
2012-09-20 14:00:00,31.68,31.69,31.67,31.69,4200.0,30.6266,30.6362,30.6169,30.6362,4200.0
2012-09-20 14:10:00,31.7,31.7,31.68,31.68,4200.0,30.6459,30.6459,30.6266,30.6266,4200.0
2012-09-20 14:20:00,31.68,31.7,31.68,31.7,2700.0,30.6266,30.6459,30.6266,30.6459,2700.0
2012-09-20 14:30:00,31.7,31.7,31.68,31.68,4500.0,30.6459,30.6459,30.6266,30.6266,4500.0
2012-09-20 14:40:00,31.7,31.7,31.68,31.68,2400.0,30.6459,30.6459,30.6266,30.6266,2400.0
2012-09-20 14:50:00,31.69,31.69,31.68,31.69,1200.0,30.6362,30.6362,30.6266,30.6362,1200.0
2012-09-20 15:00:00,31.69,31.72,31.69,31.72,23100.0,30.6362,30.6652,30.6362,30.6652,23100.0
2012-09-20 15:10:00,31.71,31.71,31.7,31.7,4800.0,30.6556,30.6556,30.6459,30.6459,4800.0
2012-09-20 15:20:00,31.71,31.74,31.71,31.74,6900.0,30.6556,30.6846,30.6556,30.6846,6900.0
2012-09-20 15:30:00,31.74,31.76,31.72,31.72,26700.0,30.6846,30.7039,30.6652,30.6652,26700.0
2012-09-20 15:40:00,31.72,31.74,31.71,31.71,18600.0,30.6652,30.6846,30.6556,30.6556,18600.0
2012-09-20 15:50:00,31.71,31.76,31.71,31.76,16200.0,30.6556,30.7039,30.6556,30.7039,16200.0
2012-09-21 09:30:00,32.04,32.22,32.04,32.08,18300.0,30.9746,31.1486,30.9746,31.0133,18300.0
2012-09-21 09:40:00,32.07,32.11,32.04,32.07,10800.0,31.0036,31.0423,30.9746,31.0036,10800.0
2012-09-21 09:50:00,32.07,32.07,32.0,32.0,6600.0,31.0036,31.0036,30.9359,30.9359,6600.0
2012-09-21 10:00:00,32.0,32.03,31.97,32.03,5100.0,30.9359,30.9649,30.9069,30.9649,5100.0
2012-09-21 10:10:00,32.05,32.09,32.05,32.09,5400.0,30.9843,31.0229,30.9843,31.0229,5400.0
2012-09-21 10:20:00,32.1,32.13,32.08,32.13,7500.0,31.0326,31.0616,31.0133,31.0616,7500.0
2012-09-21 10:30:00,32.14,32.21,32.14,32.18,12900.0,31.0713,31.1389,31.0713,31.1099,12900.0
2012-09-21 10:40:00,32.18,32.19,32.16,32.19,6000.0,31.1099,31.1196,31.0906,31.1196,6000.0
2012-09-21 10:50:00,32.18,32.2,32.16,32.16,3900.0,31.1099,31.1293,31.0906,31.0906,3900.0
2012-09-21 11:00:00,32.16,32.19,32.16,32.19,1800.0,31.0906,31.1196,31.0906,31.1196,1800.0
2012-09-21 11:10:00,32.19,32.19,32.17,32.19,2100.0,31.1196,31.1196,31.1003,31.1196,2100.0
2012-09-21 11:20:00,32.19,32.19,32.17,32.18,4500.0,31.1196,31.1196,31.1003,31.1099,4500.0
2012-09-21 11:30:00,32.19,32.2,32.17,32.17,4800.0,31.1196,31.1293,31.1003,31.1003,4800.0
2012-09-21 11:40:00,32.16,32.2,32.16,32.2,18600.0,31.0906,31.1293,31.0906,31.1293,18600.0
2012-09-21 11:50:00,32.19,32.2,32.18,32.19,3600.0,31.1196,31.1293,31.1099,31.1196,3600.0
2012-09-21 12:00:00,32.2,32.2,32.19,32.2,900.0,31.1293,31.1293,31.1196,31.1293,900.0
2012-09-21 12:10:00,32.19,32.19,32.16,32.16,2700.0,31.1196,31.1196,31.0906,31.0906,2700.0
2012-09-21 12:20:00,32.15,32.16,32.13,32.14,13200.0,31.0809,31.0906,31.0616,31.0713,13200.0
2012-09-21 12:30:00,32.15,32.17,32.14,32.16,12300.0,31.0809,31.1003,31.0713,31.0906,12300.0
2012-09-21 12:40:00,32.16,32.18,32.16,32.17,14400.0,31.0906,31.1099,31.0906,31.1003,14400.0
2012-09-21 12:50:00,32.16,32.16,32.12,32.12,37500.0,31.0906,31.0906,31.0519,31.0519,37500.0
2012-09-21 13:00:00,32.12,32.15,32.12,32.15,4200.0,31.0519,31.0809,31.0519,31.0809,4200.0
2012-09-21 13:10:00,32.13,32.14,32.12,32.14,2700.0,31.0616,31.0713,31.0519,31.0713,2700.0
2012-09-21 13:20:00,32.14,32.14,32.12,32.12,3900.0,31.0713,31.0713,31.0519,31.0519,3900.0
2012-09-21 13:30:00,32.12,32.12,32.11,32.12,1800.0,31.0519,31.0519,31.0423,31.0519,1800.0
2012-09-21 13:40:00,32.12,32.13,32.12,32.12,2700.0,31.0519,31.0616,31.0519,31.0519,2700.0
2012-09-21 13:50:00,32.12,32.15,32.12,32.15,3300.0,31.0519,31.0809,31.0519,31.0809,3300.0
2012-09-21 14:00:00,32.15,32.15,32.13,32.13,5400.0,31.0809,31.0809,31.0616,31.0616,5400.0
2012-09-21 14:10:00,32.13,32.13,32.09,32.1,9900.0,31.0616,31.0616,31.0229,31.0326,9900.0
2012-09-21 14:20:00,32.1,32.1,32.07,32.07,2700.0,31.0326,31.0326,31.0036,31.0036,2700.0
2012-09-21 14:30:00,32.07,32.07,32.03,32.03,2100.0,31.0036,31.0036,30.9649,30.9649,2100.0
2012-09-21 14:40:00,32.04,32.07,32.03,32.07,4800.0,30.9746,31.0036,30.9649,31.0036,4800.0
2012-09-21 14:50:00,32.06,32.07,32.01,32.01,12600.0,30.9939,31.0036,30.9456,30.9456,12600.0
2012-09-21 15:00:00,32.0,32.0,31.97,32.0,27000.0,30.9359,30.9359,30.9069,30.9359,27000.0
2012-09-21 15:10:00,32.01,32.01,32.0,32.0,3300.0,30.9456,30.9456,30.9359,30.9359,3300.0
2012-09-21 15:20:00,32.0,32.01,31.99,32.01,6300.0,30.9359,30.9456,30.9263,30.9456,6300.0
2012-09-21 15:30:00,32.01,32.03,32.01,32.01,4500.0,30.9456,30.9649,30.9456,30.9456,4500.0
2012-09-21 15:40:00,32.02,32.04,32.01,32.03,13200.0,30.9553,30.9746,30.9456,30.9649,13200.0
2012-09-21 15:50:00,32.04,32.08,32.04,32.08,57300.0,30.9746,31.0133,30.9746,31.0133,57300.0
2012-09-24 09:30:00,31.98,31.98,31.81,31.85,30900.0,30.9166,30.9166,30.7522,30.7909,30900.0
2012-09-24 09:40:00,31.84,31.84,31.74,31.74,4800.0,30.7812,30.7812,30.6846,30.6846,4800.0
2012-09-24 09:50:00,31.74,31.8,31.74,31.79,3600.0,30.6846,30.7426,30.6846,30.7329,3600.0
2012-09-24 10:00:00,31.83,31.84,31.8,31.83,11700.0,30.7716,30.7812,30.7426,30.7716,11700.0
2012-09-24 10:10:00,31.79,31.79,31.74,31.75,5400.0,30.7329,30.7329,30.6846,30.6942,5400.0
2012-09-24 10:20:00,31.75,31.81,31.75,31.78,7500.0,30.6942,30.7522,30.6942,30.7232,7500.0
2012-09-24 10:30:00,31.8,31.83,31.78,31.79,9000.0,30.7426,30.7716,30.7232,30.7329,9000.0
2012-09-24 10:40:00,31.79,31.83,31.79,31.83,6900.0,30.7329,30.7716,30.7329,30.7716,6900.0
2012-09-24 10:50:00,31.81,31.85,31.8,31.84,12600.0,30.7522,30.7909,30.7426,30.7812,12600.0
2012-09-24 11:00:00,31.82,31.84,31.76,31.76,15900.0,30.7619,30.7812,30.7039,30.7039,15900.0
2012-09-24 11:10:00,31.76,31.77,31.72,31.75,11400.0,30.7039,30.7136,30.6652,30.6942,11400.0
2012-09-24 11:20:00,31.74,31.77,31.74,31.76,5100.0,30.6846,30.7136,30.6846,30.7039,5100.0
2012-09-24 11:30:00,31.76,31.79,31.72,31.72,3300.0,30.7039,30.7329,30.6652,30.6652,3300.0
2012-09-24 11:40:00,31.7,31.71,31.69,31.69,2700.0,30.6459,30.6556,30.6362,30.6362,2700.0
2012-09-24 11:50:00,31.69,31.7,31.65,31.7,5700.0,30.6362,30.6459,30.5976,30.6459,5700.0
2012-09-24 12:00:00,31.7,31.72,31.7,31.7,2400.0,30.6459,30.6652,30.6459,30.6459,2400.0
2012-09-24 12:10:00,31.71,31.74,31.71,31.72,3300.0,30.6556,30.6846,30.6556,30.6652,3300.0
2012-09-24 12:20:00,31.72,31.72,31.69,31.69,7500.0,30.6652,30.6652,30.6362,30.6362,7500.0
2012-09-24 12:30:00,31.7,31.7,31.67,31.67,1200.0,30.6459,30.6459,30.6169,30.6169,1200.0
2012-09-24 12:40:00,31.65,31.68,31.65,31.68,1200.0,30.5976,30.6266,30.5976,30.6266,1200.0
2012-09-24 12:50:00,31.67,31.67,31.65,31.65,1500.0,30.6169,30.6169,30.5976,30.5976,1500.0
2012-09-24 13:00:00,31.66,31.67,31.65,31.67,1500.0,30.6072,30.6169,30.5976,30.6169,1500.0
2012-09-24 13:10:00,31.67,31.67,31.63,31.64,5400.0,30.6169,30.6169,30.5782,30.5879,5400.0
2012-09-24 13:20:00,31.63,31.67,31.62,31.66,27600.0,30.5782,30.6169,30.5686,30.6072,27600.0
2012-09-24 13:30:00,31.65,31.65,31.6,31.61,18000.0,30.5976,30.5976,30.5492,30.5589,18000.0
2012-09-24 13:40:00,31.62,31.62,31.6,31.6,12600.0,30.5686,30.5686,30.5492,30.5492,12600.0
2012-09-24 13:50:00,31.6,31.64,31.6,31.61,220500.0,30.5492,30.5879,30.5492,30.5589,220500.0
2012-09-24 14:00:00,31.62,31.67,31.61,31.66,42900.0,30.5686,30.6169,30.5589,30.6072,42900.0
2012-09-24 14:10:00,31.66,31.7,31.66,31.7,34800.0,30.6072,30.6459,30.6072,30.6459,34800.0
2012-09-24 14:20:00,31.69,31.74,31.69,31.74,44700.0,30.6362,30.6846,30.6362,30.6846,44700.0
2012-09-24 14:30:00,31.75,31.76,31.71,31.76,24600.0,30.6942,30.7039,30.6556,30.7039,24600.0
2012-09-24 14:40:00,31.76,31.76,31.74,31.75,22200.0,30.7039,30.7039,30.6846,30.6942,22200.0
2012-09-24 14:50:00,31.75,31.79,31.68,31.68,29100.0,30.6942,30.7329,30.6266,30.6266,29100.0
2012-09-24 15:00:00,31.66,31.68,31.6,31.63,79200.0,30.6072,30.6266,30.5492,30.5782,79200.0
2012-09-24 15:10:00,31.63,31.66,31.6,31.63,104100.0,30.5782,30.6072,30.5492,30.5782,104100.0
2012-09-24 15:20:00,31.64,31.65,31.61,31.63,36300.0,30.5879,30.5976,30.5589,30.5782,36300.0
2012-09-24 15:30:00,31.63,31.63,31.59,31.61,33600.0,30.5782,30.5782,30.5396,30.5589,33600.0
2012-09-24 15:40:00,31.6,31.64,31.58,31.6,43800.0,30.5492,30.5879,30.5299,30.5492,43800.0
2012-09-24 15:50:00,31.59,31.61,31.54,31.61,53400.0,30.5396,30.5589,30.4912,30.5589,53400.0
2012-09-25 09:30:00,31.88,31.91,31.77,31.83,15600.0,30.8199,30.8489,30.7136,30.7716,15600.0
2012-09-25 09:40:00,31.84,31.88,31.81,31.85,20700.0,30.7812,30.8199,30.7522,30.7909,20700.0
2012-09-25 09:50:00,31.84,31.88,31.84,31.88,2700.0,30.7812,30.8199,30.7812,30.8199,2700.0
2012-09-25 10:00:00,31.91,31.99,31.9,31.99,10500.0,30.8489,30.9263,30.8392,30.9263,10500.0
2012-09-25 10:10:00,32.0,32.04,31.99,32.01,23700.0,30.9359,30.9746,30.9263,30.9456,23700.0
2012-09-25 10:20:00,32.0,32.02,31.96,31.97,32100.0,30.9359,30.9553,30.8973,30.9069,32100.0
2012-09-25 10:30:00,31.97,31.99,31.95,31.97,19200.0,30.9069,30.9263,30.8876,30.9069,19200.0
2012-09-25 10:40:00,31.96,31.99,31.96,31.97,4500.0,30.8973,30.9263,30.8973,30.9069,4500.0
2012-09-25 10:50:00,31.98,31.98,31.93,31.93,20700.0,30.9166,30.9166,30.8683,30.8683,20700.0
2012-09-25 11:00:00,31.94,31.99,31.94,31.99,2700.0,30.8779,30.9263,30.8779,30.9263,2700.0
2012-09-25 11:10:00,31.99,32.0,31.99,31.99,1800.0,30.9263,30.9359,30.9263,30.9263,1800.0
2012-09-25 11:20:00,31.99,32.0,31.98,31.98,2100.0,30.9263,30.9359,30.9166,30.9166,2100.0
2012-09-25 11:30:00,31.97,31.97,31.97,31.97,300.0,30.9069,30.9069,30.9069,30.9069,300.0
2012-09-25 11:40:00,31.95,31.95,31.93,31.93,3000.0,30.8876,30.8876,30.8683,30.8683,3000.0
2012-09-25 11:50:00,31.89,31.89,31.88,31.88,1800.0,30.8296,30.8296,30.8199,30.8199,1800.0
2012-09-25 12:00:00,31.87,31.87,31.8,31.82,3900.0,30.8102,30.8102,30.7426,30.7619,3900.0
2012-09-25 12:10:00,31.84,31.86,31.78,31.8,3600.0,30.7812,30.8006,30.7232,30.7426,3600.0
2012-09-25 12:20:00,31.8,31.81,31.79,31.8,9300.0,30.7426,30.7522,30.7329,30.7426,9300.0
2012-09-25 12:30:00,31.81,31.83,31.73,31.73,4200.0,30.7522,30.7716,30.6749,30.6749,4200.0
2012-09-25 12:40:00,31.73,31.73,31.66,31.69,6600.0,30.6749,30.6749,30.6072,30.6362,6600.0
2012-09-25 12:50:00,31.69,31.74,31.69,31.73,6000.0,30.6362,30.6846,30.6362,30.6749,6000.0
2012-09-25 13:00:00,31.71,31.72,31.7,31.71,2400.0,30.6556,30.6652,30.6459,30.6556,2400.0
2012-09-25 13:10:00,31.69,31.72,31.69,31.7,1800.0,30.6362,30.6652,30.6362,30.6459,1800.0
2012-09-25 13:20:00,31.69,31.7,31.68,31.7,2700.0,30.6362,30.6459,30.6266,30.6459,2700.0
2012-09-25 13:30:00,31.69,31.76,31.68,31.73,6600.0,30.6362,30.7039,30.6266,30.6749,6600.0
2012-09-25 13:40:00,31.72,31.72,31.67,31.67,5700.0,30.6652,30.6652,30.6169,30.6169,5700.0
2012-09-25 13:50:00,31.66,31.69,31.66,31.69,4200.0,30.6072,30.6362,30.6072,30.6362,4200.0
2012-09-25 14:00:00,31.68,31.68,31.67,31.67,4200.0,30.6266,30.6266,30.6169,30.6169,4200.0
2012-09-25 14:10:00,31.66,31.69,31.62,31.62,6300.0,30.6072,30.6362,30.5686,30.5686,6300.0
2012-09-25 14:20:00,31.6,31.6,31.56,31.57,15600.0,30.5492,30.5492,30.5106,30.5202,15600.0
2012-09-25 14:30:00,31.57,31.57,31.55,31.55,35700.0,30.5202,30.5202,30.5009,30.5009,35700.0
2012-09-25 14:40:00,31.55,31.56,31.51,31.53,6300.0,30.5009,30.5106,30.4622,30.4816,6300.0
2012-09-25 14:50:00,31.51,31.52,31.45,31.45,6000.0,30.4622,30.4719,30.4042,30.4042,6000.0
2012-09-25 15:00:00,31.45,31.46,31.42,31.42,9600.0,30.4042,30.4139,30.3752,30.3752,9600.0
2012-09-25 15:10:00,31.33,31.37,31.32,31.35,9300.0,30.2882,30.3269,30.2785,30.3075,9300.0
2012-09-25 15:20:00,31.34,31.41,31.34,31.37,5100.0,30.2979,30.3655,30.2979,30.3269,5100.0
2012-09-25 15:30:00,31.38,31.39,31.34,31.34,4200.0,30.3365,30.3462,30.2979,30.2979,4200.0
2012-09-25 15:40:00,31.32,31.32,31.26,31.29,45300.0,30.2785,30.2785,30.2205,30.2495,45300.0
2012-09-25 15:50:00,31.29,31.29,31.23,31.25,21900.0,30.2495,30.2495,30.1915,30.2109,21900.0
2012-09-26 09:30:00,31.53,31.53,31.37,31.4,17100.0,30.4816,30.4816,30.3269,30.3559,17100.0
2012-09-26 09:40:00,31.37,31.37,31.33,31.34,2700.0,30.3269,30.3269,30.2882,30.2979,2700.0
2012-09-26 09:50:00,31.25,31.27,31.12,31.12,27000.0,30.2109,30.2302,30.0852,30.0852,27000.0
2012-09-26 10:00:00,31.16,31.18,31.13,31.16,21300.0,30.1239,30.1432,30.0949,30.1239,21300.0
2012-09-26 10:10:00,31.12,31.16,31.04,31.07,6300.0,30.0852,30.1239,30.0078,30.0368,6300.0
2012-09-26 10:20:00,31.05,31.05,30.88,30.88,46200.0,30.0175,30.0175,29.8532,29.8532,46200.0
2012-09-26 10:30:00,30.88,30.88,30.7,30.71,29400.0,29.8532,29.8532,29.6792,29.6888,29400.0
2012-09-26 10:40:00,30.71,30.85,30.7,30.85,9600.0,29.6888,29.8242,29.6792,29.8242,9600.0
2012-09-26 10:50:00,30.9,31.0,30.9,31.0,4200.0,29.8725,29.9692,29.8725,29.9692,4200.0
2012-09-26 11:00:00,30.96,30.99,30.95,30.97,3900.0,29.9305,29.9595,29.9208,29.9402,3900.0
2012-09-26 11:10:00,30.97,31.03,30.97,31.03,4800.0,29.9402,29.9982,29.9402,29.9982,4800.0
2012-09-26 11:20:00,31.03,31.04,31.03,31.04,2400.0,29.9982,30.0078,29.9982,30.0078,2400.0
2012-09-26 11:30:00,30.98,31.02,30.98,31.02,11700.0,29.9498,29.9885,29.9498,29.9885,11700.0
2012-09-26 11:40:00,30.99,31.04,30.99,31.03,2400.0,29.9595,30.0078,29.9595,29.9982,2400.0
2012-09-26 11:50:00,31.02,31.05,31.0,31.01,6000.0,29.9885,30.0175,29.9692,29.9788,6000.0
2012-09-26 12:00:00,31.02,31.06,31.02,31.04,11100.0,29.9885,30.0272,29.9885,30.0078,11100.0
2012-09-26 12:10:00,31.04,31.04,31.01,31.01,3300.0,30.0078,30.0078,29.9788,29.9788,3300.0
2012-09-26 12:20:00,31.01,31.01,30.96,30.98,6900.0,29.9788,29.9788,29.9305,29.9498,6900.0
2012-09-26 12:30:00,30.96,30.96,30.95,30.95,600.0,29.9305,29.9305,29.9208,29.9208,600.0
2012-09-26 12:40:00,30.94,30.96,30.93,30.93,2400.0,29.9112,29.9305,29.9015,29.9015,2400.0
2012-09-26 12:50:00,30.92,30.99,30.91,30.99,3900.0,29.8918,29.9595,29.8822,29.9595,3900.0
2012-09-26 13:00:00,30.95,31.01,30.95,30.98,2400.0,29.9208,29.9788,29.9208,29.9498,2400.0
2012-09-26 13:10:00,30.97,30.97,30.94,30.96,9000.0,29.9402,29.9402,29.9112,29.9305,9000.0
2012-09-26 13:20:00,30.95,30.99,30.95,30.95,26700.0,29.9208,29.9595,29.9208,29.9208,26700.0
2012-09-26 13:30:00,30.95,30.97,30.95,30.96,4500.0,29.9208,29.9402,29.9208,29.9305,4500.0
2012-09-26 13:40:00,30.95,30.97,30.93,30.93,8400.0,29.9208,29.9402,29.9015,29.9015,8400.0
2012-09-26 13:50:00,30.94,30.97,30.88,30.9,5400.0,29.9112,29.9402,29.8532,29.8725,5400.0
2012-09-26 14:00:00,30.88,30.94,30.88,30.94,21600.0,29.8532,29.9112,29.8532,29.9112,21600.0
2012-09-26 14:10:00,30.94,30.95,30.9,30.95,4200.0,29.9112,29.9208,29.8725,29.9208,4200.0
2012-09-26 14:20:00,30.97,30.99,30.97,30.97,8400.0,29.9402,29.9595,29.9402,29.9402,8400.0
2012-09-26 14:30:00,30.94,30.98,30.94,30.96,4200.0,29.9112,29.9498,29.9112,29.9305,4200.0
2012-09-26 14:40:00,30.95,30.96,30.93,30.96,3300.0,29.9208,29.9305,29.9015,29.9305,3300.0
2012-09-26 14:50:00,30.92,30.93,30.9,30.93,8700.0,29.8918,29.9015,29.8725,29.9015,8700.0
2012-09-26 15:00:00,30.93,30.93,30.86,30.86,21000.0,29.9015,29.9015,29.8338,29.8338,21000.0
2012-09-26 15:10:00,30.86,30.9,30.86,30.87,9300.0,29.8338,29.8725,29.8338,29.8435,9300.0
2012-09-26 15:20:00,30.86,30.86,30.81,30.81,7500.0,29.8338,29.8338,29.7855,29.7855,7500.0
2012-09-26 15:30:00,30.78,30.8,30.77,30.79,22800.0,29.7565,29.7758,29.7468,29.7662,22800.0
2012-09-26 15:40:00,30.79,30.81,30.76,30.77,23700.0,29.7662,29.7855,29.7372,29.7468,23700.0
2012-09-26 15:50:00,30.76,30.81,30.74,30.8,71100.0,29.7372,29.7855,29.7178,29.7758,71100.0
2012-09-27 09:30:00,30.97,30.97,30.82,30.82,3900.0,29.9402,29.9402,29.7952,29.7952,3900.0
2012-09-27 09:40:00,30.81,30.84,30.77,30.84,12300.0,29.7855,29.8145,29.7468,29.8145,12300.0
2012-09-27 09:50:00,30.84,30.87,30.8,30.82,5100.0,29.8145,29.8435,29.7758,29.7952,5100.0
2012-09-27 10:00:00,30.82,30.83,30.78,30.82,5400.0,29.7952,29.8048,29.7565,29.7952,5400.0
2012-09-27 10:10:00,30.79,31.01,30.78,31.01,13500.0,29.7662,29.9788,29.7565,29.9788,13500.0
2012-09-27 10:20:00,31.01,31.03,31.01,31.02,1500.0,29.9788,29.9982,29.9788,29.9885,1500.0
2012-09-27 10:30:00,31.01,31.03,31.01,31.03,2700.0,29.9788,29.9982,29.9788,29.9982,2700.0
2012-09-27 10:40:00,31.02,31.06,31.02,31.06,9000.0,29.9885,30.0272,29.9885,30.0272,9000.0
2012-09-27 10:50:00,31.04,31.04,31.02,31.02,900.0,30.0078,30.0078,29.9885,29.9885,900.0
2012-09-27 11:00:00,31.0,31.01,30.98,30.98,3600.0,29.9692,29.9788,29.9498,29.9498,3600.0
2012-09-27 11:10:00,30.97,30.97,30.96,30.96,1200.0,29.9402,29.9402,29.9305,29.9305,1200.0
2012-09-27 11:20:00,30.94,30.94,30.89,30.94,94800.0,29.9112,29.9112,29.8628,29.9112,94800.0
2012-09-27 11:30:00,30.95,30.98,30.94,30.98,3900.0,29.9208,29.9498,29.9112,29.9498,3900.0
2012-09-27 11:40:00,30.99,30.99,30.96,30.99,4800.0,29.9595,29.9595,29.9305,29.9595,4800.0
2012-09-27 11:50:00,31.0,31.07,30.99,31.06,10500.0,29.9692,30.0368,29.9595,30.0272,10500.0
2012-09-27 12:00:00,31.07,31.12,31.07,31.11,3000.0,30.0368,30.0852,30.0368,30.0755,3000.0
2012-09-27 12:10:00,31.1,31.1,31.04,31.05,2100.0,30.0659,30.0659,30.0078,30.0175,2100.0
2012-09-27 12:20:00,31.04,31.12,31.04,31.11,3000.0,30.0078,30.0852,30.0078,30.0755,3000.0
2012-09-27 12:30:00,31.09,31.11,31.07,31.09,3000.0,30.0562,30.0755,30.0368,30.0562,3000.0
2012-09-27 12:40:00,31.1,31.14,31.1,31.12,3000.0,30.0659,30.1045,30.0659,30.0852,3000.0
2012-09-27 12:50:00,31.13,31.15,31.13,31.15,2100.0,30.0949,30.1142,30.0949,30.1142,2100.0
2012-09-27 13:00:00,31.18,31.18,31.14,31.15,2100.0,30.1432,30.1432,30.1045,30.1142,2100.0
2012-09-27 13:10:00,31.15,31.17,31.15,31.15,2700.0,30.1142,30.1335,30.1142,30.1142,2700.0
2012-09-27 13:20:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-27 13:30:00,31.2,31.26,31.2,31.26,1200.0,30.1625,30.2205,30.1625,30.2205,1200.0
2012-09-27 13:40:00,31.29,31.32,31.27,31.27,63300.0,30.2495,30.2785,30.2302,30.2302,63300.0
2012-09-27 13:50:00,31.26,31.31,31.26,31.3,21000.0,30.2205,30.2689,30.2205,30.2592,21000.0
2012-09-27 14:00:00,31.32,31.32,31.26,31.27,42600.0,30.2785,30.2785,30.2205,30.2302,42600.0
2012-09-27 14:10:00,31.26,31.3,31.26,31.28,3900.0,30.2205,30.2592,30.2205,30.2399,3900.0
2012-09-27 14:20:00,31.28,31.3,31.27,31.29,2400.0,30.2399,30.2592,30.2302,30.2495,2400.0
2012-09-27 14:30:00,31.3,31.33,31.3,31.31,5100.0,30.2592,30.2882,30.2592,30.2689,5100.0
2012-09-27 14:40:00,31.32,31.35,31.31,31.33,7800.0,30.2785,30.3075,30.2689,30.2882,7800.0
2012-09-27 14:50:00,31.35,31.36,31.3,31.3,3300.0,30.3075,30.3172,30.2592,30.2592,3300.0
2012-09-27 15:00:00,31.29,31.33,31.27,31.27,5400.0,30.2495,30.2882,30.2302,30.2302,5400.0
2012-09-27 15:10:00,31.27,31.27,31.22,31.22,2700.0,30.2302,30.2302,30.1819,30.1819,2700.0
2012-09-27 15:20:00,31.21,31.23,31.19,31.2,3300.0,30.1722,30.1915,30.1529,30.1625,3300.0
2012-09-27 15:30:00,31.19,31.25,31.19,31.22,6000.0,30.1529,30.2109,30.1529,30.1819,6000.0
2012-09-27 15:40:00,31.21,31.21,31.15,31.17,6900.0,30.1722,30.1722,30.1142,30.1335,6900.0
2012-09-27 15:50:00,31.17,31.2,31.16,31.2,19800.0,30.1335,30.1625,30.1239,30.1625,19800.0
2012-09-28 09:30:00,31.17,31.17,31.01,31.02,15300.0,30.1335,30.1335,29.9788,29.9885,15300.0
2012-09-28 09:40:00,31.02,31.06,30.93,30.94,57000.0,29.9885,30.0272,29.9015,29.9112,57000.0
2012-09-28 09:50:00,30.9,31.0,30.9,31.0,9300.0,29.8725,29.9692,29.8725,29.9692,9300.0
2012-09-28 10:00:00,31.01,31.06,31.01,31.05,9900.0,29.9788,30.0272,29.9788,30.0175,9900.0
2012-09-28 10:10:00,31.04,31.06,31.0,31.01,10800.0,30.0078,30.0272,29.9692,29.9788,10800.0
2012-09-28 10:20:00,30.99,31.01,30.96,30.96,7800.0,29.9595,29.9788,29.9305,29.9305,7800.0
2012-09-28 10:30:00,30.97,31.04,30.97,31.04,6900.0,29.9402,30.0078,29.9402,30.0078,6900.0
2012-09-28 10:40:00,31.04,31.05,31.02,31.05,6600.0,30.0078,30.0175,29.9885,30.0175,6600.0
2012-09-28 10:50:00,31.06,31.07,31.03,31.07,10800.0,30.0272,30.0368,29.9982,30.0368,10800.0
2012-09-28 11:00:00,31.08,31.11,31.07,31.11,6300.0,30.0465,30.0755,30.0368,30.0755,6300.0
2012-09-28 11:10:00,31.1,31.1,31.06,31.08,49800.0,30.0659,30.0659,30.0272,30.0465,49800.0
2012-09-28 11:20:00,31.08,31.08,31.03,31.04,56700.0,30.0465,30.0465,29.9982,30.0078,56700.0
2012-09-28 11:30:00,31.05,31.1,31.04,31.04,100500.0,30.0175,30.0659,30.0078,30.0078,100500.0
2012-09-28 11:40:00,31.04,31.1,31.04,31.09,5400.0,30.0078,30.0659,30.0078,30.0562,5400.0
2012-09-28 11:50:00,31.08,31.1,31.07,31.1,3600.0,30.0465,30.0659,30.0368,30.0659,3600.0
2012-09-28 12:00:00,31.17,31.2,31.16,31.19,2100.0,30.1335,30.1625,30.1239,30.1529,2100.0
2012-09-28 12:10:00,31.19,31.22,31.19,31.22,1500.0,30.1529,30.1819,30.1529,30.1819,1500.0
2012-09-28 12:20:00,31.23,31.24,31.22,31.22,4200.0,30.1915,30.2012,30.1819,30.1819,4200.0
2012-09-28 12:30:00,31.18,31.18,31.18,31.18,2100.0,30.1432,30.1432,30.1432,30.1432,2100.0
2012-09-28 12:40:00,31.18,31.18,31.18,31.18,0.0,30.1432,30.1432,30.1432,30.1432,0.0
2012-09-28 12:50:00,31.17,31.17,31.17,31.17,600.0,30.1335,30.1335,30.1335,30.1335,600.0
2012-09-28 13:00:00,31.17,31.2,31.17,31.2,2400.0,30.1335,30.1625,30.1335,30.1625,2400.0
2012-09-28 13:10:00,31.15,31.15,31.11,31.13,5700.0,30.1142,30.1142,30.0755,30.0949,5700.0
2012-09-28 13:20:00,31.15,31.28,31.15,31.28,3600.0,30.1142,30.2399,30.1142,30.2399,3600.0
2012-09-28 13:30:00,31.29,31.3,31.28,31.3,1200.0,30.2495,30.2592,30.2399,30.2592,1200.0
2012-09-28 13:40:00,31.34,31.34,31.34,31.34,600.0,30.2979,30.2979,30.2979,30.2979,600.0
2012-09-28 13:50:00,31.35,31.36,31.35,31.36,2400.0,30.3075,30.3172,30.3075,30.3172,2400.0
2012-09-28 14:00:00,31.35,31.35,31.32,31.32,2100.0,30.3075,30.3075,30.2785,30.2785,2100.0
2012-09-28 14:10:00,31.32,31.32,31.32,31.32,0.0,30.2785,30.2785,30.2785,30.2785,0.0
2012-09-28 14:20:00,31.3,31.3,31.27,31.27,2100.0,30.2592,30.2592,30.2302,30.2302,2100.0
2012-09-28 14:30:00,31.25,31.28,31.25,31.28,3000.0,30.2109,30.2399,30.2109,30.2399,3000.0
2012-09-28 14:40:00,31.28,31.3,31.28,31.3,1800.0,30.2399,30.2592,30.2399,30.2592,1800.0
2012-09-28 14:50:00,31.29,31.29,31.24,31.27,72000.0,30.2495,30.2495,30.2012,30.2302,72000.0
2012-09-28 15:00:00,31.27,31.27,31.24,31.24,2100.0,30.2302,30.2302,30.2012,30.2012,2100.0
2012-09-28 15:10:00,31.24,31.28,31.24,31.26,5100.0,30.2012,30.2399,30.2012,30.2205,5100.0
2012-09-28 15:20:00,31.24,31.25,31.21,31.21,3900.0,30.2012,30.2109,30.1722,30.1722,3900.0
2012-09-28 15:30:00,31.22,31.23,31.13,31.14,17400.0,30.1819,30.1915,30.0949,30.1045,17400.0
2012-09-28 15:40:00,31.14,31.22,31.14,31.21,6600.0,30.1045,30.1819,30.1045,30.1722,6600.0
2012-09-28 15:50:00,31.23,31.24,31.13,31.15,16200.0,30.1915,30.2012,30.0949,30.1142,16200.0
2012-10-01 09:30:00,31.34,31.56,31.34,31.56,16200.0,30.2979,30.5106,30.2979,30.5106,16200.0
2012-10-01 09:40:00,31.55,31.56,31.55,31.56,4500.0,30.5009,30.5106,30.5009,30.5106,4500.0
2012-10-01 09:50:00,31.52,31.52,31.47,31.48,4800.0,30.4719,30.4719,30.4235,30.4332,4800.0
2012-10-01 10:00:00,31.48,31.64,31.48,31.61,33600.0,30.4332,30.5879,30.4332,30.5589,33600.0
2012-10-01 10:10:00,31.61,31.61,31.56,31.56,2100.0,30.5589,30.5589,30.5106,30.5106,2100.0
2012-10-01 10:20:00,31.54,31.57,31.54,31.55,5100.0,30.4912,30.5202,30.4912,30.5009,5100.0
2012-10-01 10:30:00,31.55,31.55,31.5,31.5,3000.0,30.5009,30.5009,30.4525,30.4525,3000.0
2012-10-01 10:40:00,31.48,31.48,31.44,31.44,3300.0,30.4332,30.4332,30.3945,30.3945,3300.0
2012-10-01 10:50:00,31.44,31.47,31.42,31.47,478800.0,30.3945,30.4235,30.3752,30.4235,478800.0
2012-10-01 11:00:00,31.47,31.54,31.47,31.53,84600.0,30.4235,30.4912,30.4235,30.4816,84600.0
2012-10-01 11:10:00,31.52,31.54,31.52,31.52,48000.0,30.4719,30.4912,30.4719,30.4719,48000.0
2012-10-01 11:20:00,31.52,31.53,31.46,31.46,25500.0,30.4719,30.4816,30.4139,30.4139,25500.0
2012-10-01 11:30:00,31.43,31.43,31.38,31.4,1800.0,30.3849,30.3849,30.3365,30.3559,1800.0
2012-10-01 11:40:00,31.4,31.41,31.38,31.4,2400.0,30.3559,30.3655,30.3365,30.3559,2400.0
2012-10-01 11:50:00,31.39,31.39,31.3,31.32,20400.0,30.3462,30.3462,30.2592,30.2785,20400.0
2012-10-01 12:00:00,31.25,31.25,31.23,31.24,50700.0,30.2109,30.2109,30.1915,30.2012,50700.0
2012-10-01 12:10:00,31.28,31.28,31.26,31.26,900.0,30.2399,30.2399,30.2205,30.2205,900.0
2012-10-01 12:20:00,31.31,31.33,31.29,31.33,900.0,30.2689,30.2882,30.2495,30.2882,900.0
2012-10-01 12:30:00,31.32,31.32,31.28,31.28,3600.0,30.2785,30.2785,30.2399,30.2399,3600.0
2012-10-01 12:40:00,31.27,31.27,31.27,31.27,300.0,30.2302,30.2302,30.2302,30.2302,300.0
2012-10-01 12:50:00,31.21,31.22,31.14,31.14,98400.0,30.1722,30.1819,30.1045,30.1045,98400.0
2012-10-01 13:00:00,31.14,31.18,31.14,31.15,15600.0,30.1045,30.1432,30.1045,30.1142,15600.0
2012-10-01 13:10:00,31.17,31.17,31.09,31.11,5100.0,30.1335,30.1335,30.0562,30.0755,5100.0
2012-10-01 13:20:00,31.12,31.16,31.12,31.16,2400.0,30.0852,30.1239,30.0852,30.1239,2400.0
2012-10-01 13:30:00,31.16,31.17,31.11,31.11,34500.0,30.1239,30.1335,30.0755,30.0755,34500.0
2012-10-01 13:40:00,31.1,31.12,31.08,31.12,18300.0,30.0659,30.0852,30.0465,30.0852,18300.0
2012-10-01 13:50:00,31.15,31.21,31.15,31.21,21900.0,30.1142,30.1722,30.1142,30.1722,21900.0
2012-10-01 14:00:00,31.23,31.23,31.21,31.21,3300.0,30.1915,30.1915,30.1722,30.1722,3300.0
2012-10-01 14:10:00,31.22,31.24,31.22,31.22,1800.0,30.1819,30.2012,30.1819,30.1819,1800.0
2012-10-01 14:20:00,31.23,31.29,31.23,31.29,3000.0,30.1915,30.2495,30.1915,30.2495,3000.0
2012-10-01 14:30:00,31.29,31.34,31.27,31.34,3600.0,30.2495,30.2979,30.2302,30.2979,3600.0
2012-10-01 14:40:00,31.32,31.32,31.32,31.32,300.0,30.2785,30.2785,30.2785,30.2785,300.0
2012-10-01 14:50:00,31.34,31.34,31.32,31.33,3900.0,30.2979,30.2979,30.2785,30.2882,3900.0
2012-10-01 15:00:00,31.32,31.32,31.29,31.3,4200.0,30.2785,30.2785,30.2495,30.2592,4200.0
2012-10-01 15:10:00,31.29,31.29,31.21,31.24,1200.0,30.2495,30.2495,30.1722,30.2012,1200.0
2012-10-01 15:20:00,31.21,31.21,31.17,31.17,6600.0,30.1722,30.1722,30.1335,30.1335,6600.0
2012-10-01 15:30:00,31.19,31.22,31.16,31.16,3600.0,30.1529,30.1819,30.1239,30.1239,3600.0
2012-10-01 15:40:00,31.18,31.18,31.12,31.15,3900.0,30.1432,30.1432,30.0852,30.1142,3900.0
2012-10-01 15:50:00,31.17,31.24,31.17,31.23,21900.0,30.1335,30.2012,30.1335,30.1915,21900.0
2012-10-02 09:30:00,31.37,31.51,31.37,31.45,5100.0,30.3269,30.4622,30.3269,30.4042,5100.0
2012-10-02 09:40:00,31.45,31.53,31.45,31.53,3300.0,30.4042,30.4816,30.4042,30.4816,3300.0
2012-10-02 09:50:00,31.53,31.53,31.52,31.52,1500.0,30.4816,30.4816,30.4719,30.4719,1500.0
2012-10-02 10:00:00,31.44,31.5,31.43,31.5,36000.0,30.3945,30.4525,30.3849,30.4525,36000.0
2012-10-02 10:10:00,31.5,31.5,31.46,31.46,3300.0,30.4525,30.4525,30.4139,30.4139,3300.0
2012-10-02 10:20:00,31.44,31.48,31.44,31.48,5400.0,30.3945,30.4332,30.3945,30.4332,5400.0
2012-10-02 10:30:00,31.48,31.54,31.48,31.54,4200.0,30.4332,30.4912,30.4332,30.4912,4200.0
2012-10-02 10:40:00,31.54,31.55,31.51,31.55,6600.0,30.4912,30.5009,30.4622,30.5009,6600.0
2012-10-02 10:50:00,31.54,31.54,31.47,31.47,4200.0,30.4912,30.4912,30.4235,30.4235,4200.0
2012-10-02 11:00:00,31.47,31.47,31.46,31.46,1500.0,30.4235,30.4235,30.4139,30.4139,1500.0
2012-10-02 11:10:00,31.43,31.46,31.43,31.46,1800.0,30.3849,30.4139,30.3849,30.4139,1800.0
2012-10-02 11:20:00,31.46,31.48,31.43,31.43,1500.0,30.4139,30.4332,30.3849,30.3849,1500.0
2012-10-02 11:30:00,31.49,31.5,31.33,31.35,3600.0,30.4429,30.4525,30.2882,30.3075,3600.0
2012-10-02 11:40:00,31.35,31.37,31.31,31.37,1500.0,30.3075,30.3269,30.2689,30.3269,1500.0
2012-10-02 11:50:00,31.37,31.37,31.37,31.37,300.0,30.3269,30.3269,30.3269,30.3269,300.0
2012-10-02 12:00:00,31.41,31.44,31.41,31.43,18300.0,30.3655,30.3945,30.3655,30.3849,18300.0
2012-10-02 12:10:00,31.44,31.47,31.4,31.43,3900.0,30.3945,30.4235,30.3559,30.3849,3900.0
2012-10-02 12:20:00,31.43,31.44,31.39,31.44,5400.0,30.3849,30.3945,30.3462,30.3945,5400.0
2012-10-02 12:30:00,31.43,31.46,31.42,31.45,9600.0,30.3849,30.4139,30.3752,30.4042,9600.0
2012-10-02 12:40:00,31.45,31.49,31.44,31.48,5400.0,30.4042,30.4429,30.3945,30.4332,5400.0
2012-10-02 12:50:00,31.48,31.48,31.48,31.48,300.0,30.4332,30.4332,30.4332,30.4332,300.0
2012-10-02 13:00:00,31.5,31.5,31.5,31.5,900.0,30.4525,30.4525,30.4525,30.4525,900.0
2012-10-02 13:10:00,31.5,31.5,31.5,31.5,0.0,30.4525,30.4525,30.4525,30.4525,0.0
2012-10-02 13:20:00,31.49,31.49,31.47,31.47,600.0,30.4429,30.4429,30.4235,30.4235,600.0
2012-10-02 13:30:00,31.46,31.5,31.45,31.5,900.0,30.4139,30.4525,30.4042,30.4525,900.0
2012-10-02 13:40:00,31.5,31.53,31.48,31.5,3900.0,30.4525,30.4816,30.4332,30.4525,3900.0
2012-10-02 13:50:00,31.49,31.49,31.42,31.46,3300.0,30.4429,30.4429,30.3752,30.4139,3300.0
2012-10-02 14:00:00,31.46,31.5,31.46,31.5,2400.0,30.4139,30.4525,30.4139,30.4525,2400.0
2012-10-02 14:10:00,31.51,31.52,31.48,31.48,1500.0,30.4622,30.4719,30.4332,30.4332,1500.0
2012-10-02 14:20:00,31.51,31.51,31.43,31.46,3900.0,30.4622,30.4622,30.3849,30.4139,3900.0
2012-10-02 14:30:00,31.47,31.48,31.46,31.47,3000.0,30.4235,30.4332,30.4139,30.4235,3000.0
2012-10-02 14:40:00,31.45,31.5,31.45,31.47,48600.0,30.4042,30.4525,30.4042,30.4235,48600.0
2012-10-02 14:50:00,31.48,31.5,31.48,31.49,3300.0,30.4332,30.4525,30.4332,30.4429,3300.0
2012-10-02 15:00:00,31.49,31.52,31.49,31.52,3000.0,30.4429,30.4719,30.4429,30.4719,3000.0
2012-10-02 15:10:00,31.5,31.5,31.48,31.49,4200.0,30.4525,30.4525,30.4332,30.4429,4200.0
2012-10-02 15:20:00,31.49,31.52,31.48,31.5,3300.0,30.4429,30.4719,30.4332,30.4525,3300.0
2012-10-02 15:30:00,31.5,31.51,31.48,31.51,33300.0,30.4525,30.4622,30.4332,30.4622,33300.0
2012-10-02 15:40:00,31.5,31.54,31.5,31.53,33900.0,30.4525,30.4912,30.4525,30.4816,33900.0
2012-10-02 15:50:00,31.51,31.58,31.51,31.58,20700.0,30.4622,30.5299,30.4622,30.5299,20700.0
2012-10-03 09:30:00,31.7,31.81,31.59,31.62,11100.0,30.6459,30.7522,30.5396,30.5686,11100.0
2012-10-03 09:40:00,31.62,31.64,31.52,31.52,2700.0,30.5686,30.5879,30.4719,30.4719,2700.0
2012-10-03 09:50:00,31.49,31.49,31.44,31.47,3600.0,30.4429,30.4429,30.3945,30.4235,3600.0
2012-10-03 10:00:00,31.5,31.53,31.42,31.43,3900.0,30.4525,30.4816,30.3752,30.3849,3900.0
2012-10-03 10:10:00,31.43,31.58,31.43,31.58,2700.0,30.3849,30.5299,30.3849,30.5299,2700.0
2012-10-03 10:20:00,31.61,31.62,31.61,31.62,900.0,30.5589,30.5686,30.5589,30.5686,900.0
2012-10-03 10:30:00,31.54,31.59,31.54,31.59,1800.0,30.4912,30.5396,30.4912,30.5396,1800.0
2012-10-03 10:40:00,31.6,31.67,31.59,31.67,3900.0,30.5492,30.6169,30.5396,30.6169,3900.0
2012-10-03 10:50:00,31.65,31.65,31.59,31.6,2100.0,30.5976,30.5976,30.5396,30.5492,2100.0
2012-10-03 11:00:00,31.6,31.63,31.6,31.63,900.0,30.5492,30.5782,30.5492,30.5782,900.0
2012-10-03 11:10:00,31.64,31.7,31.64,31.67,6600.0,30.5879,30.6459,30.5879,30.6169,6600.0
2012-10-03 11:20:00,31.62,31.64,31.62,31.63,2700.0,30.5686,30.5879,30.5686,30.5782,2700.0
2012-10-03 11:30:00,31.61,31.61,31.59,31.59,2100.0,30.5589,30.5589,30.5396,30.5396,2100.0
2012-10-03 11:40:00,31.58,31.7,31.58,31.66,3000.0,30.5299,30.6459,30.5299,30.6072,3000.0
2012-10-03 11:50:00,31.66,31.69,31.64,31.67,9000.0,30.6072,30.6362,30.5879,30.6169,9000.0
2012-10-03 12:00:00,31.67,31.67,31.62,31.64,15600.0,30.6169,30.6169,30.5686,30.5879,15600.0
2012-10-03 12:10:00,31.64,31.65,31.63,31.65,6600.0,30.5879,30.5976,30.5782,30.5976,6600.0
2012-10-03 12:20:00,31.64,31.68,31.64,31.68,1800.0,30.5879,30.6266,30.5879,30.6266,1800.0
2012-10-03 12:30:00,31.69,31.71,31.69,31.7,23400.0,30.6362,30.6556,30.6362,30.6459,23400.0
2012-10-03 12:40:00,31.68,31.68,31.67,31.68,4800.0,30.6266,30.6266,30.6169,30.6266,4800.0
2012-10-03 12:50:00,31.67,31.67,31.66,31.67,3300.0,30.6169,30.6169,30.6072,30.6169,3300.0
2012-10-03 13:00:00,31.68,31.68,31.67,31.67,900.0,30.6266,30.6266,30.6169,30.6169,900.0
2012-10-03 13:10:00,31.69,31.69,31.66,31.66,1800.0,30.6362,30.6362,30.6072,30.6072,1800.0
2012-10-03 13:20:00,31.68,31.7,31.68,31.68,1800.0,30.6266,30.6459,30.6266,30.6266,1800.0
2012-10-03 13:30:00,31.68,31.68,31.63,31.63,4500.0,30.6266,30.6266,30.5782,30.5782,4500.0
2012-10-03 13:40:00,31.6,31.61,31.59,31.59,1500.0,30.5492,30.5589,30.5396,30.5396,1500.0
2012-10-03 13:50:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-03 14:00:00,31.62,31.63,31.61,31.63,4800.0,30.5686,30.5782,30.5589,30.5782,4800.0
2012-10-03 14:10:00,31.63,31.63,31.63,31.63,0.0,30.5782,30.5782,30.5782,30.5782,0.0
2012-10-03 14:20:00,31.64,31.64,31.6,31.61,1800.0,30.5879,30.5879,30.5492,30.5589,1800.0
2012-10-03 14:30:00,31.62,31.63,31.62,31.63,1800.0,30.5686,30.5782,30.5686,30.5782,1800.0
2012-10-03 14:40:00,31.61,31.62,31.61,31.62,2400.0,30.5589,30.5686,30.5589,30.5686,2400.0
2012-10-03 14:50:00,31.58,31.58,31.51,31.51,20700.0,30.5299,30.5299,30.4622,30.4622,20700.0
2012-10-03 15:00:00,31.52,31.52,31.52,31.52,1800.0,30.4719,30.4719,30.4719,30.4719,1800.0
2012-10-03 15:10:00,31.5,31.55,31.5,31.55,600.0,30.4525,30.5009,30.4525,30.5009,600.0
2012-10-03 15:20:00,31.55,31.59,31.53,31.58,3300.0,30.5009,30.5396,30.4816,30.5299,3300.0
2012-10-03 15:30:00,31.57,31.63,31.55,31.63,6000.0,30.5202,30.5782,30.5009,30.5782,6000.0
2012-10-03 15:40:00,31.64,31.64,31.62,31.63,3900.0,30.5879,30.5879,30.5686,30.5782,3900.0
2012-10-03 15:50:00,31.62,31.65,31.61,31.65,14400.0,30.5686,30.5976,30.5589,30.5976,14400.0
2012-10-04 09:30:00,31.81,31.81,31.67,31.75,3900.0,30.7522,30.7522,30.6169,30.6942,3900.0
2012-10-04 09:40:00,31.73,31.73,31.69,31.73,2700.0,30.6749,30.6749,30.6362,30.6749,2700.0
2012-10-04 09:50:00,31.72,31.72,31.72,31.72,300.0,30.6652,30.6652,30.6652,30.6652,300.0
2012-10-04 10:00:00,31.8,31.83,31.8,31.81,3600.0,30.7426,30.7716,30.7426,30.7522,3600.0
2012-10-04 10:10:00,31.87,31.91,31.86,31.88,3600.0,30.8102,30.8489,30.8006,30.8199,3600.0
2012-10-04 10:20:00,31.88,31.89,31.86,31.86,1500.0,30.8199,30.8296,30.8006,30.8006,1500.0
2012-10-04 10:30:00,31.75,31.77,31.75,31.77,1800.0,30.6942,30.7136,30.6942,30.7136,1800.0
2012-10-04 10:40:00,31.77,31.77,31.65,31.65,10500.0,30.7136,30.7136,30.5976,30.5976,10500.0
2012-10-04 10:50:00,31.66,31.66,31.62,31.62,2100.0,30.6072,30.6072,30.5686,30.5686,2100.0
2012-10-04 11:00:00,31.66,31.66,31.6,31.6,2700.0,30.6072,30.6072,30.5492,30.5492,2700.0
2012-10-04 11:10:00,31.6,31.6,31.6,31.6,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2012-10-04 11:20:00,31.55,31.55,31.5,31.51,2700.0,30.5009,30.5009,30.4525,30.4622,2700.0
2012-10-04 11:30:00,31.5,31.55,31.5,31.52,12600.0,30.4525,30.5009,30.4525,30.4719,12600.0
2012-10-04 11:40:00,31.52,31.55,31.52,31.54,3000.0,30.4719,30.5009,30.4719,30.4912,3000.0
2012-10-04 11:50:00,31.56,31.56,31.56,31.56,600.0,30.5106,30.5106,30.5106,30.5106,600.0
2012-10-04 12:00:00,31.59,31.59,31.59,31.59,600.0,30.5396,30.5396,30.5396,30.5396,600.0
2012-10-04 12:10:00,31.62,31.63,31.62,31.63,2700.0,30.5686,30.5782,30.5686,30.5782,2700.0
2012-10-04 12:20:00,31.63,31.63,31.59,31.59,1800.0,30.5782,30.5782,30.5396,30.5396,1800.0
2012-10-04 12:30:00,31.6,31.61,31.6,31.61,900.0,30.5492,30.5589,30.5492,30.5589,900.0
2012-10-04 12:40:00,31.58,31.59,31.56,31.58,1800.0,30.5299,30.5396,30.5106,30.5299,1800.0
2012-10-04 12:50:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-04 13:00:00,31.59,31.59,31.59,31.59,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2012-10-04 13:10:00,31.59,31.61,31.59,31.61,2400.0,30.5396,30.5589,30.5396,30.5589,2400.0
2012-10-04 13:20:00,31.61,31.65,31.61,31.65,2100.0,30.5589,30.5976,30.5589,30.5976,2100.0
2012-10-04 13:30:00,31.66,31.66,31.66,31.66,300.0,30.6072,30.6072,30.6072,30.6072,300.0
2012-10-04 13:40:00,31.69,31.69,31.67,31.67,600.0,30.6362,30.6362,30.6169,30.6169,600.0
2012-10-04 13:50:00,31.67,31.67,31.67,31.67,1500.0,30.6169,30.6169,30.6169,30.6169,1500.0
2012-10-04 14:00:00,31.66,31.66,31.61,31.62,4800.0,30.6072,30.6072,30.5589,30.5686,4800.0
2012-10-04 14:10:00,31.62,31.62,31.6,31.6,2100.0,30.5686,30.5686,30.5492,30.5492,2100.0
2012-10-04 14:20:00,31.6,31.61,31.6,31.6,900.0,30.5492,30.5589,30.5492,30.5492,900.0
2012-10-04 14:30:00,31.63,31.63,31.63,31.63,300.0,30.5782,30.5782,30.5782,30.5782,300.0
2012-10-04 14:40:00,31.64,31.69,31.64,31.68,2100.0,30.5879,30.6362,30.5879,30.6266,2100.0
2012-10-04 14:50:00,31.68,31.68,31.68,31.68,0.0,30.6266,30.6266,30.6266,30.6266,0.0
2012-10-04 15:00:00,31.66,31.66,31.64,31.64,600.0,30.6072,30.6072,30.5879,30.5879,600.0
2012-10-04 15:10:00,31.65,31.69,31.65,31.69,1800.0,30.5976,30.6362,30.5976,30.6362,1800.0
2012-10-04 15:20:00,31.67,31.67,31.64,31.64,2100.0,30.6169,30.6169,30.5879,30.5879,2100.0
2012-10-04 15:30:00,31.65,31.65,31.63,31.63,1200.0,30.5976,30.5976,30.5782,30.5782,1200.0
2012-10-04 15:40:00,31.63,31.65,31.63,31.64,1500.0,30.5782,30.5976,30.5782,30.5879,1500.0
2012-10-04 15:50:00,31.64,31.7,31.62,31.7,24300.0,30.5879,30.6459,30.5686,30.6459,24300.0
2012-10-05 09:30:00,31.85,31.85,31.72,31.83,5100.0,30.7909,30.7909,30.6652,30.7716,5100.0
2012-10-05 09:40:00,31.83,31.83,31.78,31.82,3000.0,30.7716,30.7716,30.7232,30.7619,3000.0
2012-10-05 09:50:00,31.84,31.93,31.84,31.93,4800.0,30.7812,30.8683,30.7812,30.8683,4800.0
2012-10-05 10:00:00,31.93,31.93,31.91,31.92,1500.0,30.8683,30.8683,30.8489,30.8586,1500.0
2012-10-05 10:10:00,31.99,32.02,31.99,32.02,2700.0,30.9263,30.9553,30.9263,30.9553,2700.0
2012-10-05 10:20:00,32.03,32.17,32.01,32.16,8700.0,30.9649,31.1003,30.9456,31.0906,8700.0
2012-10-05 10:30:00,32.15,32.15,32.12,32.12,3000.0,31.0809,31.0809,31.0519,31.0519,3000.0
2012-10-05 10:40:00,32.09,32.09,32.09,32.09,300.0,31.0229,31.0229,31.0229,31.0229,300.0
2012-10-05 10:50:00,32.05,32.05,32.05,32.05,600.0,30.9843,30.9843,30.9843,30.9843,600.0
2012-10-05 11:00:00,32.03,32.04,32.02,32.02,14100.0,30.9649,30.9746,30.9553,30.9553,14100.0
2012-10-05 11:10:00,32.05,32.07,32.04,32.05,10800.0,30.9843,31.0036,30.9746,30.9843,10800.0
2012-10-05 11:20:00,32.05,32.07,32.0,32.01,13800.0,30.9843,31.0036,30.9359,30.9456,13800.0
2012-10-05 11:30:00,32.03,32.03,32.03,32.03,12300.0,30.9649,30.9649,30.9649,30.9649,12300.0
2012-10-05 11:40:00,31.93,31.93,31.93,31.93,600.0,30.8683,30.8683,30.8683,30.8683,600.0
2012-10-05 11:50:00,31.97,31.97,31.97,31.97,900.0,30.9069,30.9069,30.9069,30.9069,900.0
2012-10-05 12:00:00,31.92,31.92,31.87,31.87,3000.0,30.8586,30.8586,30.8102,30.8102,3000.0
2012-10-05 12:10:00,31.94,31.95,31.94,31.95,3000.0,30.8779,30.8876,30.8779,30.8876,3000.0
2012-10-05 12:20:00,31.93,31.93,31.89,31.9,2400.0,30.8683,30.8683,30.8296,30.8392,2400.0
2012-10-05 12:30:00,31.94,31.94,31.91,31.91,1800.0,30.8779,30.8779,30.8489,30.8489,1800.0
2012-10-05 12:40:00,31.9,31.9,31.87,31.87,31800.0,30.8392,30.8392,30.8102,30.8102,31800.0
2012-10-05 12:50:00,31.89,31.89,31.87,31.89,5700.0,30.8296,30.8296,30.8102,30.8296,5700.0
2012-10-05 13:00:00,31.87,31.89,31.87,31.89,600.0,30.8102,30.8296,30.8102,30.8296,600.0
2012-10-05 13:10:00,31.91,31.91,31.91,31.91,1200.0,30.8489,30.8489,30.8489,30.8489,1200.0
2012-10-05 13:20:00,31.9,31.9,31.9,31.9,1200.0,30.8392,30.8392,30.8392,30.8392,1200.0
2012-10-05 13:30:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:40:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:50:00,31.84,31.84,31.82,31.83,9300.0,30.7812,30.7812,30.7619,30.7716,9300.0
2012-10-05 14:00:00,31.85,31.85,31.83,31.83,1200.0,30.7909,30.7909,30.7716,30.7716,1200.0
2012-10-05 14:10:00,31.82,31.85,31.82,31.85,900.0,30.7619,30.7909,30.7619,30.7909,900.0
2012-10-05 14:20:00,31.83,31.83,31.81,31.81,1200.0,30.7716,30.7716,30.7522,30.7522,1200.0
2012-10-05 14:30:00,31.79,31.79,31.79,31.79,600.0,30.7329,30.7329,30.7329,30.7329,600.0
2012-10-05 14:40:00,31.78,31.81,31.77,31.81,1800.0,30.7232,30.7522,30.7136,30.7522,1800.0
2012-10-05 14:50:00,31.81,31.81,31.77,31.77,2400.0,30.7522,30.7522,30.7136,30.7136,2400.0
2012-10-05 15:00:00,31.72,31.72,31.71,31.72,3300.0,30.6652,30.6652,30.6556,30.6652,3300.0
2012-10-05 15:10:00,31.72,31.73,31.69,31.73,10500.0,30.6652,30.6749,30.6362,30.6749,10500.0
2012-10-05 15:20:00,31.73,31.76,31.73,31.75,3000.0,30.6749,30.7039,30.6749,30.6942,3000.0
2012-10-05 15:30:00,31.76,31.77,31.72,31.76,34500.0,30.7039,30.7136,30.6652,30.7039,34500.0
2012-10-05 15:40:00,31.77,31.79,31.76,31.79,9000.0,30.7136,30.7329,30.7039,30.7329,9000.0
2012-10-05 15:50:00,31.79,31.86,31.78,31.85,36000.0,30.7329,30.8006,30.7232,30.7909,36000.0
2012-10-08 09:30:00,31.87,31.87,31.68,31.68,11700.0,30.8102,30.8102,30.6266,30.6266,11700.0
2012-10-08 09:40:00,31.67,31.67,31.53,31.55,8100.0,30.6169,30.6169,30.4816,30.5009,8100.0
2012-10-08 09:50:00,31.55,31.59,31.55,31.59,1800.0,30.5009,30.5396,30.5009,30.5396,1800.0
2012-10-08 10:00:00,31.63,31.63,31.63,31.63,600.0,30.5782,30.5782,30.5782,30.5782,600.0
2012-10-08 10:10:00,31.63,31.65,31.63,31.63,1200.0,30.5782,30.5976,30.5782,30.5782,1200.0
2012-10-08 10:20:00,31.63,31.66,31.63,31.66,1500.0,30.5782,30.6072,30.5782,30.6072,1500.0
2012-10-08 10:30:00,31.64,31.7,31.64,31.69,1200.0,30.5879,30.6459,30.5879,30.6362,1200.0
2012-10-08 10:40:00,31.7,31.7,31.65,31.65,61500.0,30.6459,30.6459,30.5976,30.5976,61500.0
2012-10-08 10:50:00,31.65,31.65,31.62,31.62,1500.0,30.5976,30.5976,30.5686,30.5686,1500.0
2012-10-08 11:00:00,31.59,31.62,31.59,31.59,1800.0,30.5396,30.5686,30.5396,30.5396,1800.0
2012-10-08 11:10:00,31.58,31.62,31.58,31.58,6900.0,30.5299,30.5686,30.5299,30.5299,6900.0
2012-10-08 11:20:00,31.57,31.57,31.55,31.56,4800.0,30.5202,30.5202,30.5009,30.5106,4800.0
2012-10-08 11:30:00,31.5,31.51,31.5,31.51,15600.0,30.4525,30.4622,30.4525,30.4622,15600.0
2012-10-08 11:40:00,31.5,31.52,31.49,31.52,2400.0,30.4525,30.4719,30.4429,30.4719,2400.0
2012-10-08 11:50:00,31.52,31.52,31.52,31.52,600.0,30.4719,30.4719,30.4719,30.4719,600.0
2012-10-08 12:00:00,31.54,31.54,31.48,31.52,36600.0,30.4912,30.4912,30.4332,30.4719,36600.0
2012-10-08 12:10:00,31.54,31.55,31.54,31.54,2700.0,30.4912,30.5009,30.4912,30.4912,2700.0
2012-10-08 12:20:00,31.54,31.55,31.53,31.55,1500.0,30.4912,30.5009,30.4816,30.5009,1500.0
2012-10-08 12:30:00,31.56,31.57,31.54,31.54,1200.0,30.5106,30.5202,30.4912,30.4912,1200.0
2012-10-08 12:40:00,31.55,31.55,31.54,31.54,900.0,30.5009,30.5009,30.4912,30.4912,900.0
2012-10-08 12:50:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-08 13:00:00,31.55,31.56,31.54,31.54,1500.0,30.5009,30.5106,30.4912,30.4912,1500.0
2012-10-08 13:10:00,31.52,31.53,31.52,31.53,600.0,30.4719,30.4816,30.4719,30.4816,600.0
2012-10-08 13:20:00,31.55,31.55,31.54,31.54,900.0,30.5009,30.5009,30.4912,30.4912,900.0
2012-10-08 13:30:00,31.55,31.59,31.55,31.58,3000.0,30.5009,30.5396,30.5009,30.5299,3000.0
2012-10-08 13:40:00,31.58,31.58,31.58,31.58,600.0,30.5299,30.5299,30.5299,30.5299,600.0
2012-10-08 13:50:00,31.57,31.61,31.57,31.6,2400.0,30.5202,30.5589,30.5202,30.5492,2400.0
2012-10-08 14:00:00,31.6,31.6,31.58,31.58,600.0,30.5492,30.5492,30.5299,30.5299,600.0
2012-10-08 14:10:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-08 14:20:00,31.61,31.61,31.6,31.61,2700.0,30.5589,30.5589,30.5492,30.5589,2700.0
2012-10-08 14:30:00,31.58,31.6,31.58,31.6,600.0,30.5299,30.5492,30.5299,30.5492,600.0
2012-10-08 14:40:00,31.58,31.59,31.57,31.59,1500.0,30.5299,30.5396,30.5202,30.5396,1500.0
2012-10-08 14:50:00,31.59,31.59,31.58,31.58,900.0,30.5396,30.5396,30.5299,30.5299,900.0
2012-10-08 15:00:00,31.57,31.57,31.56,31.56,3900.0,30.5202,30.5202,30.5106,30.5106,3900.0
2012-10-08 15:10:00,31.55,31.59,31.53,31.57,11700.0,30.5009,30.5396,30.4816,30.5202,11700.0
2012-10-08 15:20:00,31.56,31.56,31.53,31.55,15000.0,30.5106,30.5106,30.4816,30.5009,15000.0
2012-10-08 15:30:00,31.55,31.55,31.54,31.54,7200.0,30.5009,30.5009,30.4912,30.4912,7200.0
2012-10-08 15:40:00,31.53,31.53,31.49,31.53,25800.0,30.4816,30.4816,30.4429,30.4816,25800.0
2012-10-08 15:50:00,31.52,31.53,31.5,31.5,33000.0,30.4719,30.4816,30.4525,30.4525,33000.0
2012-10-09 09:30:00,31.52,31.52,31.47,31.51,4200.0,30.4719,30.4719,30.4235,30.4622,4200.0
2012-10-09 09:40:00,31.52,31.6,31.47,31.47,5400.0,30.4719,30.5492,30.4235,30.4235,5400.0
2012-10-09 09:50:00,31.47,31.47,31.47,31.47,0.0,30.4235,30.4235,30.4235,30.4235,0.0
2012-10-09 10:00:00,31.43,31.48,31.43,31.48,3600.0,30.3849,30.4332,30.3849,30.4332,3600.0
2012-10-09 10:10:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-09 10:20:00,31.47,31.47,31.4,31.4,5700.0,30.4235,30.4235,30.3559,30.3559,5700.0
2012-10-09 10:30:00,31.4,31.41,31.37,31.37,3000.0,30.3559,30.3655,30.3269,30.3269,3000.0
2012-10-09 10:40:00,31.35,31.36,31.19,31.19,6900.0,30.3075,30.3172,30.1529,30.1529,6900.0
2012-10-09 10:50:00,31.17,31.17,31.1,31.12,41400.0,30.1335,30.1335,30.0659,30.0852,41400.0
2012-10-09 11:00:00,31.06,31.08,31.01,31.08,8700.0,30.0272,30.0465,29.9788,30.0465,8700.0
2012-10-09 11:10:00,31.03,31.03,30.92,30.92,5100.0,29.9982,29.9982,29.8918,29.8918,5100.0
2012-10-09 11:20:00,30.92,30.99,30.92,30.96,4200.0,29.8918,29.9595,29.8918,29.9305,4200.0
2012-10-09 11:30:00,30.94,30.98,30.93,30.98,3900.0,29.9112,29.9498,29.9015,29.9498,3900.0
2012-10-09 11:40:00,30.97,30.98,30.93,30.96,10500.0,29.9402,29.9498,29.9015,29.9305,10500.0
2012-10-09 11:50:00,30.98,31.01,30.98,31.01,3900.0,29.9498,29.9788,29.9498,29.9788,3900.0
2012-10-09 12:00:00,31.02,31.04,31.0,31.0,34500.0,29.9885,30.0078,29.9692,29.9692,34500.0
2012-10-09 12:10:00,31.02,31.04,31.02,31.03,1500.0,29.9885,30.0078,29.9885,29.9982,1500.0
2012-10-09 12:20:00,31.01,31.01,31.01,31.01,2700.0,29.9788,29.9788,29.9788,29.9788,2700.0
2012-10-09 12:30:00,31.01,31.01,31.0,31.01,6900.0,29.9788,29.9788,29.9692,29.9788,6900.0
2012-10-09 12:40:00,30.99,31.0,30.98,30.98,900.0,29.9595,29.9692,29.9498,29.9498,900.0
2012-10-09 12:50:00,31.0,31.0,30.97,30.97,900.0,29.9692,29.9692,29.9402,29.9402,900.0
2012-10-09 13:00:00,31.0,31.01,31.0,31.01,900.0,29.9692,29.9788,29.9692,29.9788,900.0
2012-10-09 13:10:00,30.99,31.0,30.99,31.0,8100.0,29.9595,29.9692,29.9595,29.9692,8100.0
2012-10-09 13:20:00,30.97,30.99,30.97,30.99,1800.0,29.9402,29.9595,29.9402,29.9595,1800.0
2012-10-09 13:30:00,30.98,30.99,30.97,30.97,4800.0,29.9498,29.9595,29.9402,29.9402,4800.0
2012-10-09 13:40:00,30.97,30.97,30.95,30.95,3000.0,29.9402,29.9402,29.9208,29.9208,3000.0
2012-10-09 13:50:00,30.97,30.98,30.95,30.95,2400.0,29.9402,29.9498,29.9208,29.9208,2400.0
2012-10-09 14:00:00,30.94,30.95,30.92,30.95,2100.0,29.9112,29.9208,29.8918,29.9208,2100.0
2012-10-09 14:10:00,30.92,30.95,30.92,30.95,4500.0,29.8918,29.9208,29.8918,29.9208,4500.0
2012-10-09 14:20:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-09 14:30:00,30.93,30.93,30.91,30.93,3600.0,29.9015,29.9015,29.8822,29.9015,3600.0
2012-10-09 14:40:00,30.9,30.93,30.9,30.93,3000.0,29.8725,29.9015,29.8725,29.9015,3000.0
2012-10-09 14:50:00,30.91,30.94,30.91,30.94,5400.0,29.8822,29.9112,29.8822,29.9112,5400.0
2012-10-09 15:00:00,30.94,30.94,30.94,30.94,600.0,29.9112,29.9112,29.9112,29.9112,600.0
2012-10-09 15:10:00,30.93,30.94,30.91,30.91,17400.0,29.9015,29.9112,29.8822,29.8822,17400.0
2012-10-09 15:20:00,30.9,30.9,30.87,30.89,10200.0,29.8725,29.8725,29.8435,29.8628,10200.0
2012-10-09 15:30:00,30.87,30.88,30.86,30.88,12600.0,29.8435,29.8532,29.8338,29.8532,12600.0
2012-10-09 15:40:00,30.89,30.91,30.89,30.91,4200.0,29.8628,29.8822,29.8628,29.8822,4200.0
2012-10-09 15:50:00,30.87,30.88,30.85,30.86,11400.0,29.8435,29.8532,29.8242,29.8338,11400.0
2012-10-10 09:30:00,30.86,30.93,30.83,30.9,41400.0,29.8338,29.9015,29.8048,29.8725,41400.0
2012-10-10 09:40:00,30.87,30.88,30.83,30.83,2100.0,29.8435,29.8532,29.8048,29.8048,2100.0
2012-10-10 09:50:00,30.83,30.83,30.73,30.78,2700.0,29.8048,29.8048,29.7082,29.7565,2700.0
2012-10-10 10:00:00,30.81,30.81,30.81,30.81,600.0,29.7855,29.7855,29.7855,29.7855,600.0
2012-10-10 10:10:00,30.7,30.7,30.65,30.67,23400.0,29.6792,29.6792,29.6308,29.6501,23400.0
2012-10-10 10:20:00,30.69,30.73,30.69,30.73,600.0,29.6695,29.7082,29.6695,29.7082,600.0
2012-10-10 10:30:00,30.74,30.74,30.73,30.73,1200.0,29.7178,29.7178,29.7082,29.7082,1200.0
2012-10-10 10:40:00,30.71,30.72,30.71,30.72,1800.0,29.6888,29.6985,29.6888,29.6985,1800.0
2012-10-10 10:50:00,30.69,30.69,30.68,30.68,1500.0,29.6695,29.6695,29.6598,29.6598,1500.0
2012-10-10 11:00:00,30.72,30.73,30.69,30.71,156900.0,29.6985,29.7082,29.6695,29.6888,156900.0
2012-10-10 11:10:00,30.73,30.73,30.71,30.72,1200.0,29.7082,29.7082,29.6888,29.6985,1200.0
2012-10-10 11:20:00,30.71,30.71,30.7,30.7,1200.0,29.6888,29.6888,29.6792,29.6792,1200.0
2012-10-10 11:30:00,30.71,30.71,30.63,30.63,6000.0,29.6888,29.6888,29.6115,29.6115,6000.0
2012-10-10 11:40:00,30.67,30.68,30.63,30.63,1200.0,29.6501,29.6598,29.6115,29.6115,1200.0
2012-10-10 11:50:00,30.63,30.63,30.58,30.63,8700.0,29.6115,29.6115,29.5631,29.6115,8700.0
2012-10-10 12:00:00,30.61,30.66,30.61,30.66,4200.0,29.5921,29.6405,29.5921,29.6405,4200.0
2012-10-10 12:10:00,30.7,30.7,30.59,30.59,141300.0,29.6792,29.6792,29.5728,29.5728,141300.0
2012-10-10 12:20:00,30.6,30.65,30.6,30.65,5400.0,29.5825,29.6308,29.5825,29.6308,5400.0
2012-10-10 12:30:00,30.63,30.63,30.54,30.59,16200.0,29.6115,29.6115,29.5245,29.5728,16200.0
2012-10-10 12:40:00,30.59,30.59,30.56,30.57,5100.0,29.5728,29.5728,29.5438,29.5535,5100.0
2012-10-10 12:50:00,30.58,30.59,30.54,30.54,2700.0,29.5631,29.5728,29.5245,29.5245,2700.0
2012-10-10 13:00:00,30.52,30.54,30.5,30.53,45900.0,29.5051,29.5245,29.4858,29.5148,45900.0
2012-10-10 13:10:00,30.53,30.55,30.52,30.55,30000.0,29.5148,29.5341,29.5051,29.5341,30000.0
2012-10-10 13:20:00,30.55,30.55,30.52,30.53,3900.0,29.5341,29.5341,29.5051,29.5148,3900.0
2012-10-10 13:30:00,30.54,30.6,30.54,30.58,105300.0,29.5245,29.5825,29.5245,29.5631,105300.0
2012-10-10 13:40:00,30.55,30.55,30.51,30.54,21300.0,29.5341,29.5341,29.4955,29.5245,21300.0
2012-10-10 13:50:00,30.53,30.53,30.49,30.53,8400.0,29.5148,29.5148,29.4761,29.5148,8400.0
2012-10-10 14:00:00,30.53,30.56,30.53,30.56,1500.0,29.5148,29.5438,29.5148,29.5438,1500.0
2012-10-10 14:10:00,30.58,30.61,30.58,30.61,9900.0,29.5631,29.5921,29.5631,29.5921,9900.0
2012-10-10 14:20:00,30.58,30.61,30.57,30.61,3600.0,29.5631,29.5921,29.5535,29.5921,3600.0
2012-10-10 14:30:00,30.61,30.63,30.58,30.58,3000.0,29.5921,29.6115,29.5631,29.5631,3000.0
2012-10-10 14:40:00,30.59,30.61,30.58,30.58,1800.0,29.5728,29.5921,29.5631,29.5631,1800.0
2012-10-10 14:50:00,30.6,30.64,30.6,30.63,2400.0,29.5825,29.6211,29.5825,29.6115,2400.0
2012-10-10 15:00:00,30.64,30.67,30.63,30.67,2700.0,29.6211,29.6501,29.6115,29.6501,2700.0
2012-10-10 15:10:00,30.71,30.74,30.68,30.68,18300.0,29.6888,29.7178,29.6598,29.6598,18300.0
2012-10-10 15:20:00,30.67,30.69,30.67,30.69,600.0,29.6501,29.6695,29.6501,29.6695,600.0
2012-10-10 15:30:00,30.68,30.68,30.65,30.67,7500.0,29.6598,29.6598,29.6308,29.6501,7500.0
2012-10-10 15:40:00,30.69,30.73,30.69,30.72,69300.0,29.6695,29.7082,29.6695,29.6985,69300.0
2012-10-10 15:50:00,30.71,30.73,30.68,30.73,24000.0,29.6888,29.7082,29.6598,29.7082,24000.0
2012-10-11 09:30:00,30.92,31.15,30.92,31.15,28500.0,29.8918,30.1142,29.8918,30.1142,28500.0
2012-10-11 09:40:00,31.15,31.23,31.15,31.17,32700.0,30.1142,30.1915,30.1142,30.1335,32700.0
2012-10-11 09:50:00,31.1,31.14,31.1,31.14,15300.0,30.0659,30.1045,30.0659,30.1045,15300.0
2012-10-11 10:00:00,31.07,31.07,31.04,31.04,1200.0,30.0368,30.0368,30.0078,30.0078,1200.0
2012-10-11 10:10:00,31.04,31.07,31.03,31.03,7800.0,30.0078,30.0368,29.9982,29.9982,7800.0
2012-10-11 10:20:00,31.01,31.04,31.01,31.03,1200.0,29.9788,30.0078,29.9788,29.9982,1200.0
2012-10-11 10:30:00,30.99,30.99,30.99,30.99,300.0,29.9595,29.9595,29.9595,29.9595,300.0
2012-10-11 10:40:00,31.03,31.06,31.03,31.06,600.0,29.9982,30.0272,29.9982,30.0272,600.0
2012-10-11 10:50:00,31.04,31.04,31.04,31.04,300.0,30.0078,30.0078,30.0078,30.0078,300.0
2012-10-11 11:00:00,31.09,31.09,31.06,31.06,2100.0,30.0562,30.0562,30.0272,30.0272,2100.0
2012-10-11 11:10:00,31.08,31.08,31.06,31.06,900.0,30.0465,30.0465,30.0272,30.0272,900.0
2012-10-11 11:20:00,31.06,31.06,31.06,31.06,0.0,30.0272,30.0272,30.0272,30.0272,0.0
2012-10-11 11:30:00,31.04,31.04,31.0,31.0,2100.0,30.0078,30.0078,29.9692,29.9692,2100.0
2012-10-11 11:40:00,30.99,31.02,30.94,30.94,23400.0,29.9595,29.9885,29.9112,29.9112,23400.0
2012-10-11 11:50:00,30.92,30.92,30.77,30.77,22500.0,29.8918,29.8918,29.7468,29.7468,22500.0
2012-10-11 12:00:00,30.83,30.83,30.83,30.83,1200.0,29.8048,29.8048,29.8048,29.8048,1200.0
2012-10-11 12:10:00,31.02,31.02,31.02,31.02,300.0,29.9885,29.9885,29.9885,29.9885,300.0
2012-10-11 12:20:00,30.95,30.95,30.93,30.93,600.0,29.9208,29.9208,29.9015,29.9015,600.0
2012-10-11 12:30:00,30.99,30.99,30.99,30.99,300.0,29.9595,29.9595,29.9595,29.9595,300.0
2012-10-11 12:40:00,30.96,30.96,30.93,30.93,1500.0,29.9305,29.9305,29.9015,29.9015,1500.0
2012-10-11 12:50:00,30.99,30.99,30.97,30.97,3300.0,29.9595,29.9595,29.9402,29.9402,3300.0
2012-10-11 13:00:00,30.94,30.95,30.94,30.95,600.0,29.9112,29.9208,29.9112,29.9208,600.0
2012-10-11 13:10:00,30.96,30.96,30.95,30.95,600.0,29.9305,29.9305,29.9208,29.9208,600.0
2012-10-11 13:20:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-11 13:30:00,30.9,30.9,30.9,30.9,300.0,29.8725,29.8725,29.8725,29.8725,300.0
2012-10-11 13:40:00,30.89,30.89,30.89,30.89,1200.0,29.8628,29.8628,29.8628,29.8628,1200.0
2012-10-11 13:50:00,30.89,30.89,30.89,30.89,0.0,29.8628,29.8628,29.8628,29.8628,0.0
2012-10-11 14:00:00,30.87,30.87,30.83,30.83,1800.0,29.8435,29.8435,29.8048,29.8048,1800.0
2012-10-11 14:10:00,30.93,30.93,30.89,30.89,3000.0,29.9015,29.9015,29.8628,29.8628,3000.0
2012-10-11 14:20:00,30.88,30.88,30.88,30.88,600.0,29.8532,29.8532,29.8532,29.8532,600.0
2012-10-11 14:30:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-10-11 14:40:00,30.86,30.86,30.86,30.86,300.0,29.8338,29.8338,29.8338,29.8338,300.0
2012-10-11 14:50:00,30.84,30.84,30.84,30.84,600.0,29.8145,29.8145,29.8145,29.8145,600.0
2012-10-11 15:00:00,30.83,30.83,30.79,30.79,1200.0,29.8048,29.8048,29.7662,29.7662,1200.0
2012-10-11 15:10:00,30.86,30.87,30.86,30.87,600.0,29.8338,29.8435,29.8338,29.8435,600.0
2012-10-11 15:20:00,30.88,30.88,30.88,30.88,900.0,29.8532,29.8532,29.8532,29.8532,900.0
2012-10-11 15:30:00,30.87,30.87,30.82,30.82,1800.0,29.8435,29.8435,29.7952,29.7952,1800.0
2012-10-11 15:40:00,30.83,30.85,30.82,30.82,3900.0,29.8048,29.8242,29.7952,29.7952,3900.0
2012-10-11 15:50:00,30.85,30.87,30.85,30.87,9900.0,29.8242,29.8435,29.8242,29.8435,9900.0
2012-10-12 09:30:00,30.97,31.06,30.92,30.93,86100.0,29.9402,30.0272,29.8918,29.9015,86100.0
2012-10-12 09:40:00,30.93,30.93,30.84,30.84,6000.0,29.9015,29.9015,29.8145,29.8145,6000.0
2012-10-12 09:50:00,30.83,30.88,30.81,30.83,91800.0,29.8048,29.8532,29.7855,29.8048,91800.0
2012-10-12 10:00:00,30.96,30.97,30.96,30.96,2700.0,29.9305,29.9402,29.9305,29.9305,2700.0
2012-10-12 10:10:00,31.02,31.05,31.0,31.02,66900.0,29.9885,30.0175,29.9692,29.9885,66900.0
2012-10-12 10:20:00,31.02,31.03,31.0,31.0,2100.0,29.9885,29.9982,29.9692,29.9692,2100.0
2012-10-12 10:30:00,30.98,31.09,30.98,31.09,3900.0,29.9498,30.0562,29.9498,30.0562,3900.0
2012-10-12 10:40:00,31.08,31.08,30.99,31.04,4500.0,30.0465,30.0465,29.9595,30.0078,4500.0
2012-10-12 10:50:00,31.08,31.09,31.06,31.07,13200.0,30.0465,30.0562,30.0272,30.0368,13200.0
2012-10-12 11:00:00,31.07,31.07,31.03,31.05,3900.0,30.0368,30.0368,29.9982,30.0175,3900.0
2012-10-12 11:10:00,31.05,31.05,30.93,30.93,5100.0,30.0175,30.0175,29.9015,29.9015,5100.0
2012-10-12 11:20:00,30.92,30.94,30.92,30.94,1800.0,29.8918,29.9112,29.8918,29.9112,1800.0
2012-10-12 11:30:00,30.89,30.89,30.89,30.89,1800.0,29.8628,29.8628,29.8628,29.8628,1800.0
2012-10-12 11:40:00,30.83,30.89,30.83,30.89,4500.0,29.8048,29.8628,29.8048,29.8628,4500.0
2012-10-12 11:50:00,30.91,30.94,30.89,30.92,6900.0,29.8822,29.9112,29.8628,29.8918,6900.0
2012-10-12 12:00:00,30.9,30.92,30.89,30.92,2700.0,29.8725,29.8918,29.8628,29.8918,2700.0
2012-10-12 12:10:00,30.92,30.92,30.89,30.89,2400.0,29.8918,29.8918,29.8628,29.8628,2400.0
2012-10-12 12:20:00,30.86,30.86,30.83,30.83,2100.0,29.8338,29.8338,29.8048,29.8048,2100.0
2012-10-12 12:30:00,30.83,30.88,30.83,30.88,1800.0,29.8048,29.8532,29.8048,29.8532,1800.0
2012-10-12 12:40:00,30.88,30.88,30.83,30.83,3000.0,29.8532,29.8532,29.8048,29.8048,3000.0
2012-10-12 12:50:00,30.83,30.84,30.81,30.84,8100.0,29.8048,29.8145,29.7855,29.8145,8100.0
2012-10-12 13:00:00,30.84,30.84,30.82,30.84,6300.0,29.8145,29.8145,29.7952,29.8145,6300.0
2012-10-12 13:10:00,30.83,30.83,30.79,30.8,5700.0,29.8048,29.8048,29.7662,29.7758,5700.0
2012-10-12 13:20:00,30.8,30.81,30.75,30.77,10200.0,29.7758,29.7855,29.7275,29.7468,10200.0
2012-10-12 13:30:00,30.77,30.77,30.72,30.72,4200.0,29.7468,29.7468,29.6985,29.6985,4200.0
2012-10-12 13:40:00,30.72,30.72,30.71,30.71,1500.0,29.6985,29.6985,29.6888,29.6888,1500.0
2012-10-12 13:50:00,30.71,30.76,30.71,30.76,3600.0,29.6888,29.7372,29.6888,29.7372,3600.0
2012-10-12 14:00:00,30.74,30.76,30.73,30.75,3900.0,29.7178,29.7372,29.7082,29.7275,3900.0
2012-10-12 14:10:00,30.74,30.76,30.73,30.75,3300.0,29.7178,29.7372,29.7082,29.7275,3300.0
2012-10-12 14:20:00,30.76,30.76,30.76,30.76,1200.0,29.7372,29.7372,29.7372,29.7372,1200.0
2012-10-12 14:30:00,30.74,30.74,30.74,30.74,1500.0,29.7178,29.7178,29.7178,29.7178,1500.0
2012-10-12 14:40:00,30.74,30.74,30.73,30.73,900.0,29.7178,29.7178,29.7082,29.7082,900.0
2012-10-12 14:50:00,30.75,30.79,30.75,30.79,3900.0,29.7275,29.7662,29.7275,29.7662,3900.0
2012-10-12 15:00:00,30.76,30.76,30.73,30.75,7500.0,29.7372,29.7372,29.7082,29.7275,7500.0
2012-10-12 15:10:00,30.75,30.75,30.75,30.75,600.0,29.7275,29.7275,29.7275,29.7275,600.0
2012-10-12 15:20:00,30.74,30.75,30.73,30.73,1800.0,29.7178,29.7275,29.7082,29.7082,1800.0
2012-10-12 15:30:00,30.74,30.74,30.71,30.71,12000.0,29.7178,29.7178,29.6888,29.6888,12000.0
2012-10-12 15:40:00,30.71,30.76,30.71,30.73,7200.0,29.6888,29.7372,29.6888,29.7082,7200.0
2012-10-12 15:50:00,30.72,30.81,30.72,30.79,20700.0,29.6985,29.7855,29.6985,29.7662,20700.0
2012-10-15 09:30:00,30.84,30.94,30.84,30.92,4500.0,29.8145,29.9112,29.8145,29.8918,4500.0
2012-10-15 09:40:00,30.91,30.91,30.71,30.71,1200.0,29.8822,29.8822,29.6888,29.6888,1200.0
2012-10-15 09:50:00,30.74,30.77,30.74,30.76,7200.0,29.7178,29.7468,29.7178,29.7372,7200.0
2012-10-15 10:00:00,30.71,30.75,30.68,30.75,5100.0,29.6888,29.7275,29.6598,29.7275,5100.0
2012-10-15 10:10:00,30.72,30.75,30.67,30.75,2700.0,29.6985,29.7275,29.6501,29.7275,2700.0
2012-10-15 10:20:00,30.75,30.75,30.73,30.73,2400.0,29.7275,29.7275,29.7082,29.7082,2400.0
2012-10-15 10:30:00,30.7,30.73,30.69,30.73,2700.0,29.6792,29.7082,29.6695,29.7082,2700.0
2012-10-15 10:40:00,30.7,30.73,30.7,30.71,2400.0,29.6792,29.7082,29.6792,29.6888,2400.0
2012-10-15 10:50:00,30.73,30.76,30.73,30.74,4800.0,29.7082,29.7372,29.7082,29.7178,4800.0
2012-10-15 11:00:00,30.77,30.82,30.77,30.79,39300.0,29.7468,29.7952,29.7468,29.7662,39300.0
2012-10-15 11:10:00,30.8,30.81,30.78,30.78,39300.0,29.7758,29.7855,29.7565,29.7565,39300.0
2012-10-15 11:20:00,30.82,30.82,30.82,30.82,900.0,29.7952,29.7952,29.7952,29.7952,900.0
2012-10-15 11:30:00,30.81,30.89,30.81,30.89,900.0,29.7855,29.8628,29.7855,29.8628,900.0
2012-10-15 11:40:00,30.92,30.94,30.9,30.9,3900.0,29.8918,29.9112,29.8725,29.8725,3900.0
2012-10-15 11:50:00,30.89,30.89,30.86,30.86,1500.0,29.8628,29.8628,29.8338,29.8338,1500.0
2012-10-15 12:00:00,30.85,30.85,30.82,30.82,1200.0,29.8242,29.8242,29.7952,29.7952,1200.0
2012-10-15 12:10:00,30.82,30.82,30.8,30.8,1500.0,29.7952,29.7952,29.7758,29.7758,1500.0
2012-10-15 12:20:00,30.77,30.77,30.77,30.77,300.0,29.7468,29.7468,29.7468,29.7468,300.0
2012-10-15 12:30:00,30.84,30.84,30.83,30.83,1800.0,29.8145,29.8145,29.8048,29.8048,1800.0
2012-10-15 12:40:00,30.89,30.89,30.87,30.87,1200.0,29.8628,29.8628,29.8435,29.8435,1200.0
2012-10-15 12:50:00,30.85,30.85,30.84,30.84,3300.0,29.8242,29.8242,29.8145,29.8145,3300.0
2012-10-15 13:00:00,30.88,30.88,30.85,30.87,2400.0,29.8532,29.8532,29.8242,29.8435,2400.0
2012-10-15 13:10:00,30.89,30.91,30.84,30.84,18300.0,29.8628,29.8822,29.8145,29.8145,18300.0
2012-10-15 13:20:00,30.84,30.87,30.82,30.82,4200.0,29.8145,29.8435,29.7952,29.7952,4200.0
2012-10-15 13:30:00,30.82,30.82,30.79,30.79,1500.0,29.7952,29.7952,29.7662,29.7662,1500.0
2012-10-15 13:40:00,30.79,30.79,30.79,30.79,300.0,29.7662,29.7662,29.7662,29.7662,300.0
2012-10-15 13:50:00,30.83,30.83,30.83,30.83,600.0,29.8048,29.8048,29.8048,29.8048,600.0
2012-10-15 14:00:00,30.83,30.83,30.78,30.78,2700.0,29.8048,29.8048,29.7565,29.7565,2700.0
2012-10-15 14:10:00,30.76,30.76,30.72,30.73,1800.0,29.7372,29.7372,29.6985,29.7082,1800.0
2012-10-15 14:20:00,30.73,30.73,30.73,30.73,900.0,29.7082,29.7082,29.7082,29.7082,900.0
2012-10-15 14:30:00,30.73,30.73,30.69,30.69,1200.0,29.7082,29.7082,29.6695,29.6695,1200.0
2012-10-15 14:40:00,30.69,30.7,30.67,30.67,2100.0,29.6695,29.6792,29.6501,29.6501,2100.0
2012-10-15 14:50:00,30.69,30.69,30.68,30.68,3900.0,29.6695,29.6695,29.6598,29.6598,3900.0
2012-10-15 15:00:00,30.68,30.69,30.67,30.67,1500.0,29.6598,29.6695,29.6501,29.6501,1500.0
2012-10-15 15:10:00,30.69,30.69,30.67,30.69,3900.0,29.6695,29.6695,29.6501,29.6695,3900.0
2012-10-15 15:20:00,30.69,30.72,30.69,30.72,900.0,29.6695,29.6985,29.6695,29.6985,900.0
2012-10-15 15:30:00,30.72,30.78,30.72,30.77,4200.0,29.6985,29.7565,29.6985,29.7468,4200.0
2012-10-15 15:40:00,30.78,30.83,30.78,30.81,3000.0,29.7565,29.8048,29.7565,29.7855,3000.0
2012-10-15 15:50:00,30.83,30.86,30.82,30.83,7200.0,29.8048,29.8338,29.7952,29.8048,7200.0
2012-10-16 09:30:00,31.11,31.11,30.83,30.93,5100.0,30.0755,30.0755,29.8048,29.9015,5100.0
2012-10-16 09:40:00,30.89,31.01,30.89,31.0,3300.0,29.8628,29.9788,29.8628,29.9692,3300.0
2012-10-16 09:50:00,31.03,31.18,31.03,31.18,7500.0,29.9982,30.1432,29.9982,30.1432,7500.0
2012-10-16 10:00:00,31.13,31.17,31.12,31.14,12600.0,30.0949,30.1335,30.0852,30.1045,12600.0
2012-10-16 10:10:00,31.16,31.18,31.09,31.11,70500.0,30.1239,30.1432,30.0562,30.0755,70500.0
2012-10-16 10:20:00,31.13,31.13,31.07,31.11,6600.0,30.0949,30.0949,30.0368,30.0755,6600.0
2012-10-16 10:30:00,31.13,31.14,31.06,31.07,41400.0,30.0949,30.1045,30.0272,30.0368,41400.0
2012-10-16 10:40:00,31.09,31.09,31.02,31.03,15900.0,30.0562,30.0562,29.9885,29.9982,15900.0
2012-10-16 10:50:00,31.03,31.03,30.92,30.95,23100.0,29.9982,29.9982,29.8918,29.9208,23100.0
2012-10-16 11:00:00,30.94,30.95,30.89,30.91,6600.0,29.9112,29.9208,29.8628,29.8822,6600.0
2012-10-16 11:10:00,30.93,30.94,30.91,30.91,7800.0,29.9015,29.9112,29.8822,29.8822,7800.0
2012-10-16 11:20:00,30.94,30.99,30.92,30.96,2700.0,29.9112,29.9595,29.8918,29.9305,2700.0
2012-10-16 11:30:00,30.99,31.02,30.97,31.02,35100.0,29.9595,29.9885,29.9402,29.9885,35100.0
2012-10-16 11:40:00,31.03,31.04,31.01,31.01,5700.0,29.9982,30.0078,29.9788,29.9788,5700.0
2012-10-16 11:50:00,31.01,31.01,31.01,31.01,900.0,29.9788,29.9788,29.9788,29.9788,900.0
2012-10-16 12:00:00,31.04,31.07,31.02,31.05,3000.0,30.0078,30.0368,29.9885,30.0175,3000.0
2012-10-16 12:10:00,31.08,31.08,31.01,31.03,2400.0,30.0465,30.0465,29.9788,29.9982,2400.0
2012-10-16 12:20:00,31.02,31.03,30.98,31.0,12900.0,29.9885,29.9982,29.9498,29.9692,12900.0
2012-10-16 12:30:00,31.0,31.04,30.99,30.99,11100.0,29.9692,30.0078,29.9595,29.9595,11100.0
2012-10-16 12:40:00,31.0,31.02,30.99,31.01,10800.0,29.9692,29.9885,29.9595,29.9788,10800.0
2012-10-16 12:50:00,31.0,31.0,30.92,30.92,8400.0,29.9692,29.9692,29.8918,29.8918,8400.0
2012-10-16 13:00:00,30.92,30.95,30.92,30.95,3000.0,29.8918,29.9208,29.8918,29.9208,3000.0
2012-10-16 13:10:00,30.95,30.99,30.95,30.99,4200.0,29.9208,29.9595,29.9208,29.9595,4200.0
2012-10-16 13:20:00,31.0,31.02,31.0,31.02,4200.0,29.9692,29.9885,29.9692,29.9885,4200.0
2012-10-16 13:30:00,31.01,31.02,31.0,31.0,6600.0,29.9788,29.9885,29.9692,29.9692,6600.0
2012-10-16 13:40:00,31.01,31.01,31.0,31.0,4200.0,29.9788,29.9788,29.9692,29.9692,4200.0
2012-10-16 13:50:00,31.0,31.0,30.99,31.0,1500.0,29.9692,29.9692,29.9595,29.9692,1500.0
2012-10-16 14:00:00,31.0,31.02,30.99,31.02,5100.0,29.9692,29.9885,29.9595,29.9885,5100.0
2012-10-16 14:10:00,30.99,31.0,30.97,31.0,9900.0,29.9595,29.9692,29.9402,29.9692,9900.0
2012-10-16 14:20:00,31.0,31.03,30.99,31.03,15000.0,29.9692,29.9982,29.9595,29.9982,15000.0
2012-10-16 14:30:00,31.03,31.05,31.01,31.02,5700.0,29.9982,30.0175,29.9788,29.9885,5700.0
2012-10-16 14:40:00,31.04,31.05,31.01,31.04,39600.0,30.0078,30.0175,29.9788,30.0078,39600.0
2012-10-16 14:50:00,31.04,31.06,31.02,31.05,26400.0,30.0078,30.0272,29.9885,30.0175,26400.0
2012-10-16 15:00:00,31.05,31.06,31.03,31.05,66300.0,30.0175,30.0272,29.9982,30.0175,66300.0
2012-10-16 15:10:00,31.05,31.09,31.03,31.08,17100.0,30.0175,30.0562,29.9982,30.0465,17100.0
2012-10-16 15:20:00,31.08,31.08,31.0,31.07,12600.0,30.0465,30.0465,29.9692,30.0368,12600.0
2012-10-16 15:30:00,31.07,31.08,31.05,31.08,6900.0,30.0368,30.0465,30.0175,30.0465,6900.0
2012-10-16 15:40:00,31.08,31.1,31.06,31.08,24300.0,30.0465,30.0659,30.0272,30.0465,24300.0
2012-10-16 15:50:00,31.07,31.12,31.07,31.12,14400.0,30.0368,30.0852,30.0368,30.0852,14400.0
2012-10-17 09:30:00,31.17,31.17,31.1,31.11,9000.0,30.1335,30.1335,30.0659,30.0755,9000.0
2012-10-17 09:40:00,31.29,31.47,31.28,31.47,77400.0,30.2495,30.4235,30.2399,30.4235,77400.0
2012-10-17 09:50:00,31.45,31.57,31.43,31.54,139500.0,30.4042,30.5202,30.3849,30.4912,139500.0
2012-10-17 10:00:00,31.51,31.63,31.51,31.58,77100.0,30.4622,30.5782,30.4622,30.5299,77100.0
2012-10-17 10:10:00,31.61,31.63,31.54,31.54,37800.0,30.5589,30.5782,30.4912,30.4912,37800.0
2012-10-17 10:20:00,31.53,31.53,31.53,31.53,300.0,30.4816,30.4816,30.4816,30.4816,300.0
2012-10-17 10:30:00,31.56,31.56,31.55,31.56,5100.0,30.5106,30.5106,30.5009,30.5106,5100.0
2012-10-17 10:40:00,31.56,31.56,31.56,31.56,300.0,30.5106,30.5106,30.5106,30.5106,300.0
2012-10-17 10:50:00,31.63,31.63,31.56,31.56,2400.0,30.5782,30.5782,30.5106,30.5106,2400.0
2012-10-17 11:00:00,31.58,31.6,31.56,31.56,4200.0,30.5299,30.5492,30.5106,30.5106,4200.0
2012-10-17 11:10:00,31.57,31.57,31.57,31.57,300.0,30.5202,30.5202,30.5202,30.5202,300.0
2012-10-17 11:20:00,31.56,31.56,31.56,31.56,2400.0,30.5106,30.5106,30.5106,30.5106,2400.0
2012-10-17 11:30:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-17 11:40:00,31.63,31.63,31.61,31.62,2400.0,30.5782,30.5782,30.5589,30.5686,2400.0
2012-10-17 11:50:00,31.61,31.61,31.6,31.61,1200.0,30.5589,30.5589,30.5492,30.5589,1200.0
2012-10-17 12:00:00,31.61,31.62,31.61,31.62,2700.0,30.5589,30.5686,30.5589,30.5686,2700.0
2012-10-17 12:10:00,31.63,31.64,31.62,31.63,2400.0,30.5782,30.5879,30.5686,30.5782,2400.0
2012-10-17 12:20:00,31.64,31.72,31.63,31.69,27000.0,30.5879,30.6652,30.5782,30.6362,27000.0
2012-10-17 12:30:00,31.69,31.7,31.69,31.7,4500.0,30.6362,30.6459,30.6362,30.6459,4500.0
2012-10-17 12:40:00,31.7,31.73,31.69,31.73,4500.0,30.6459,30.6749,30.6362,30.6749,4500.0
2012-10-17 12:50:00,31.72,31.72,31.7,31.71,5400.0,30.6652,30.6652,30.6459,30.6556,5400.0
2012-10-17 13:00:00,31.69,31.7,31.63,31.63,10800.0,30.6362,30.6459,30.5782,30.5782,10800.0
2012-10-17 13:10:00,31.65,31.65,31.6,31.61,6300.0,30.5976,30.5976,30.5492,30.5589,6300.0
2012-10-17 13:20:00,31.59,31.6,31.58,31.58,7200.0,30.5396,30.5492,30.5299,30.5299,7200.0
2012-10-17 13:30:00,31.58,31.59,31.54,31.54,4800.0,30.5299,30.5396,30.4912,30.4912,4800.0
2012-10-17 13:40:00,31.54,31.54,31.42,31.45,6900.0,30.4912,30.4912,30.3752,30.4042,6900.0
2012-10-17 13:50:00,31.46,31.5,31.46,31.5,45600.0,30.4139,30.4525,30.4139,30.4525,45600.0
2012-10-17 14:00:00,31.5,31.51,31.48,31.48,16800.0,30.4525,30.4622,30.4332,30.4332,16800.0
2012-10-17 14:10:00,31.48,31.5,31.48,31.48,14400.0,30.4332,30.4525,30.4332,30.4332,14400.0
2012-10-17 14:20:00,31.49,31.52,31.48,31.49,25800.0,30.4429,30.4719,30.4332,30.4429,25800.0
2012-10-17 14:30:00,31.52,31.52,31.5,31.5,3600.0,30.4719,30.4719,30.4525,30.4525,3600.0
2012-10-17 14:40:00,31.52,31.54,31.52,31.52,3000.0,30.4719,30.4912,30.4719,30.4719,3000.0
2012-10-17 14:50:00,31.51,31.53,31.5,31.53,13200.0,30.4622,30.4816,30.4525,30.4816,13200.0
2012-10-17 15:00:00,31.55,31.57,31.53,31.57,4500.0,30.5009,30.5202,30.4816,30.5202,4500.0
2012-10-17 15:10:00,31.59,31.63,31.58,31.62,3600.0,30.5396,30.5782,30.5299,30.5686,3600.0
2012-10-17 15:20:00,31.62,31.62,31.6,31.6,1500.0,30.5686,30.5686,30.5492,30.5492,1500.0
2012-10-17 15:30:00,31.59,31.61,31.58,31.6,7800.0,30.5396,30.5589,30.5299,30.5492,7800.0
2012-10-17 15:40:00,31.61,31.61,31.6,31.6,3900.0,30.5589,30.5589,30.5492,30.5492,3900.0
2012-10-17 15:50:00,31.59,31.61,31.58,31.6,39300.0,30.5396,30.5589,30.5299,30.5492,39300.0
2012-10-18 09:30:00,31.54,31.54,31.46,31.46,7500.0,30.4912,30.4912,30.4139,30.4139,7500.0
2012-10-18 09:40:00,31.47,31.51,31.45,31.45,2700.0,30.4235,30.4622,30.4042,30.4042,2700.0
2012-10-18 09:50:00,31.44,31.47,31.39,31.44,14700.0,30.3945,30.4235,30.3462,30.3945,14700.0
2012-10-18 10:00:00,31.44,31.48,31.35,31.41,42000.0,30.3945,30.4332,30.3075,30.3655,42000.0
2012-10-18 10:10:00,31.33,31.33,31.22,31.24,5700.0,30.2882,30.2882,30.1819,30.2012,5700.0
2012-10-18 10:20:00,31.24,31.3,31.24,31.3,2400.0,30.2012,30.2592,30.2012,30.2592,2400.0
2012-10-18 10:30:00,31.28,31.28,31.28,31.28,1200.0,30.2399,30.2399,30.2399,30.2399,1200.0
2012-10-18 10:40:00,31.26,31.26,31.23,31.23,2400.0,30.2205,30.2205,30.1915,30.1915,2400.0
2012-10-18 10:50:00,31.25,31.3,31.24,31.26,7800.0,30.2109,30.2592,30.2012,30.2205,7800.0
2012-10-18 11:00:00,31.27,31.31,31.25,31.29,8400.0,30.2302,30.2689,30.2109,30.2495,8400.0
2012-10-18 11:10:00,31.31,31.32,31.31,31.31,3300.0,30.2689,30.2785,30.2689,30.2689,3300.0
2012-10-18 11:20:00,31.33,31.35,31.33,31.34,1200.0,30.2882,30.3075,30.2882,30.2979,1200.0
2012-10-18 11:30:00,31.35,31.37,31.35,31.37,1200.0,30.3075,30.3269,30.3075,30.3269,1200.0
2012-10-18 11:40:00,31.38,31.39,31.38,31.39,600.0,30.3365,30.3462,30.3365,30.3462,600.0
2012-10-18 11:50:00,31.39,31.39,31.39,31.39,0.0,30.3462,30.3462,30.3462,30.3462,0.0
2012-10-18 12:00:00,31.4,31.46,31.4,31.46,6600.0,30.3559,30.4139,30.3559,30.4139,6600.0
2012-10-18 12:10:00,31.44,31.5,31.44,31.48,3300.0,30.3945,30.4525,30.3945,30.4332,3300.0
2012-10-18 12:20:00,31.49,31.5,31.49,31.5,1200.0,30.4429,30.4525,30.4429,30.4525,1200.0
2012-10-18 12:30:00,31.48,31.48,31.39,31.42,4500.0,30.4332,30.4332,30.3462,30.3752,4500.0
2012-10-18 12:40:00,31.43,31.43,31.43,31.43,300.0,30.3849,30.3849,30.3849,30.3849,300.0
2012-10-18 12:50:00,31.34,31.37,31.34,31.37,900.0,30.2979,30.3269,30.2979,30.3269,900.0
2012-10-18 13:00:00,31.38,31.39,31.38,31.39,600.0,30.3365,30.3462,30.3365,30.3462,600.0
2012-10-18 13:10:00,31.29,31.29,31.29,31.29,1200.0,30.2495,30.2495,30.2495,30.2495,1200.0
2012-10-18 13:20:00,31.34,31.35,31.31,31.31,8400.0,30.2979,30.3075,30.2689,30.2689,8400.0
2012-10-18 13:30:00,31.37,31.37,31.37,31.37,600.0,30.3269,30.3269,30.3269,30.3269,600.0
2012-10-18 13:40:00,31.35,31.35,31.35,31.35,300.0,30.3075,30.3075,30.3075,30.3075,300.0
2012-10-18 13:50:00,31.28,31.28,31.28,31.28,600.0,30.2399,30.2399,30.2399,30.2399,600.0
2012-10-18 14:00:00,31.31,31.32,31.3,31.32,3600.0,30.2689,30.2785,30.2592,30.2785,3600.0
2012-10-18 14:10:00,31.31,31.35,31.3,31.3,7800.0,30.2689,30.3075,30.2592,30.2592,7800.0
2012-10-18 14:20:00,31.3,31.31,31.27,31.27,1800.0,30.2592,30.2689,30.2302,30.2302,1800.0
2012-10-18 14:30:00,31.29,31.29,31.23,31.23,2100.0,30.2495,30.2495,30.1915,30.1915,2100.0
2012-10-18 14:40:00,31.25,31.25,31.23,31.25,1800.0,30.2109,30.2109,30.1915,30.2109,1800.0
2012-10-18 14:50:00,31.24,31.27,31.23,31.23,900.0,30.2012,30.2302,30.1915,30.1915,900.0
2012-10-18 15:00:00,31.23,31.26,31.21,31.26,2100.0,30.1915,30.2205,30.1722,30.2205,2100.0
2012-10-18 15:10:00,31.24,31.25,31.22,31.23,2400.0,30.2012,30.2109,30.1819,30.1915,2400.0
2012-10-18 15:20:00,31.24,31.25,31.21,31.25,2100.0,30.2012,30.2109,30.1722,30.2109,2100.0
2012-10-18 15:30:00,31.25,31.26,31.24,31.25,2700.0,30.2109,30.2205,30.2012,30.2109,2700.0
2012-10-18 15:40:00,31.25,31.26,31.23,31.23,2700.0,30.2109,30.2205,30.1915,30.1915,2700.0
2012-10-18 15:50:00,31.26,31.26,31.2,31.2,21000.0,30.2205,30.2205,30.1625,30.1625,21000.0
2012-10-19 09:30:00,31.14,31.15,30.89,30.89,14700.0,30.1045,30.1142,29.8628,29.8628,14700.0
2012-10-19 09:40:00,30.89,30.89,30.75,30.79,18600.0,29.8628,29.8628,29.7275,29.7662,18600.0
2012-10-19 09:50:00,30.82,30.84,30.8,30.84,2100.0,29.7952,29.8145,29.7758,29.8145,2100.0
2012-10-19 10:00:00,30.84,30.84,30.82,30.83,1200.0,29.8145,29.8145,29.7952,29.8048,1200.0
2012-10-19 10:10:00,30.83,30.83,30.83,30.83,600.0,29.8048,29.8048,29.8048,29.8048,600.0
2012-10-19 10:20:00,30.83,30.83,30.73,30.78,7200.0,29.8048,29.8048,29.7082,29.7565,7200.0
2012-10-19 10:30:00,30.77,30.78,30.76,30.78,4800.0,29.7468,29.7565,29.7372,29.7565,4800.0
2012-10-19 10:40:00,30.78,30.81,30.76,30.77,15000.0,29.7565,29.7855,29.7372,29.7468,15000.0
2012-10-19 10:50:00,30.76,30.79,30.76,30.77,6900.0,29.7372,29.7662,29.7372,29.7468,6900.0
2012-10-19 11:00:00,30.77,30.77,30.67,30.67,20700.0,29.7468,29.7468,29.6501,29.6501,20700.0
2012-10-19 11:10:00,30.64,30.64,30.54,30.55,23700.0,29.6211,29.6211,29.5245,29.5341,23700.0
2012-10-19 11:20:00,30.54,30.55,30.5,30.53,9300.0,29.5245,29.5341,29.4858,29.5148,9300.0
2012-10-19 11:30:00,30.52,30.59,30.52,30.59,6300.0,29.5051,29.5728,29.5051,29.5728,6300.0
2012-10-19 11:40:00,30.57,30.61,30.49,30.5,16800.0,29.5535,29.5921,29.4761,29.4858,16800.0
2012-10-19 11:50:00,30.49,30.5,30.36,30.38,40500.0,29.4761,29.4858,29.3505,29.3698,40500.0
2012-10-19 12:00:00,30.33,30.34,30.25,30.28,492300.0,29.3215,29.3311,29.2441,29.2731,492300.0
2012-10-19 12:10:00,30.21,30.21,29.93,29.93,81300.0,29.2054,29.2054,28.9348,28.9348,81300.0
2012-10-19 12:20:00,29.94,30.0,29.89,29.89,97200.0,28.9444,29.0024,28.8961,28.8961,97200.0
2012-10-19 12:30:00,29.91,30.05,29.9,30.04,43200.0,28.9154,29.0508,28.9058,29.0411,43200.0
2012-10-19 12:40:00,30.07,30.09,30.01,30.01,60000.0,29.0701,29.0894,29.0121,29.0121,60000.0
2012-10-19 12:50:00,30.02,30.02,30.01,30.01,1800.0,29.0218,29.0218,29.0121,29.0121,1800.0
2012-10-19 13:00:00,30.03,30.05,29.95,29.95,69900.0,29.0314,29.0508,28.9541,28.9541,69900.0
2012-10-19 13:10:00,29.95,30.01,29.93,29.99,6000.0,28.9541,29.0121,28.9348,28.9928,6000.0
2012-10-19 13:20:00,29.95,29.97,29.94,29.95,11400.0,28.9541,28.9734,28.9444,28.9541,11400.0
2012-10-19 13:30:00,29.96,29.96,29.94,29.94,2700.0,28.9638,28.9638,28.9444,28.9444,2700.0
2012-10-19 13:40:00,29.92,29.92,29.82,29.82,120300.0,28.9251,28.9251,28.8284,28.8284,120300.0
2012-10-19 13:50:00,29.82,29.84,29.75,29.83,125100.0,28.8284,28.8477,28.7607,28.8381,125100.0
2012-10-19 14:00:00,29.84,29.91,29.82,29.91,39000.0,28.8477,28.9154,28.8284,28.9154,39000.0
2012-10-19 14:10:00,29.94,29.98,29.94,29.98,9000.0,28.9444,28.9831,28.9444,28.9831,9000.0
2012-10-19 14:20:00,29.97,29.97,29.89,29.89,6000.0,28.9734,28.9734,28.8961,28.8961,6000.0
2012-10-19 14:30:00,29.89,29.94,29.89,29.94,32100.0,28.8961,28.9444,28.8961,28.9444,32100.0
2012-10-19 14:40:00,29.91,29.93,29.91,29.93,31200.0,28.9154,28.9348,28.9154,28.9348,31200.0
2012-10-19 14:50:00,29.95,29.95,29.9,29.95,17100.0,28.9541,28.9541,28.9058,28.9541,17100.0
2012-10-19 15:00:00,29.92,29.92,29.87,29.87,6000.0,28.9251,28.9251,28.8768,28.8768,6000.0
2012-10-19 15:10:00,29.88,29.88,29.85,29.86,17100.0,28.8864,28.8864,28.8574,28.8671,17100.0
2012-10-19 15:20:00,29.89,29.94,29.89,29.94,6600.0,28.8961,28.9444,28.8961,28.9444,6600.0
2012-10-19 15:30:00,29.94,29.96,29.92,29.96,63900.0,28.9444,28.9638,28.9251,28.9638,63900.0
2012-10-19 15:40:00,29.97,29.99,29.94,29.99,44100.0,28.9734,28.9928,28.9444,28.9928,44100.0
2012-10-19 15:50:00,29.99,30.02,29.96,29.99,95700.0,28.9928,29.0218,28.9638,28.9928,95700.0
2012-10-22 09:30:00,30.09,30.09,29.75,29.75,27600.0,29.0894,29.0894,28.7607,28.7607,27600.0
2012-10-22 09:40:00,29.78,29.78,29.62,29.64,33000.0,28.7897,28.7897,28.6351,28.6544,33000.0
2012-10-22 09:50:00,29.66,29.66,29.57,29.58,110100.0,28.6737,28.6737,28.5867,28.5964,110100.0
2012-10-22 10:00:00,29.58,29.73,29.58,29.73,163800.0,28.5964,28.7414,28.5964,28.7414,163800.0
2012-10-22 10:10:00,29.72,29.74,29.71,29.72,11100.0,28.7317,28.7511,28.7221,28.7317,11100.0
2012-10-22 10:20:00,29.73,29.75,29.72,29.74,24600.0,28.7414,28.7607,28.7317,28.7511,24600.0
2012-10-22 10:30:00,29.76,29.78,29.73,29.73,116700.0,28.7704,28.7897,28.7414,28.7414,116700.0
2012-10-22 10:40:00,29.72,29.72,29.7,29.71,36600.0,28.7317,28.7317,28.7124,28.7221,36600.0
2012-10-22 10:50:00,29.71,29.74,29.71,29.71,12900.0,28.7221,28.7511,28.7221,28.7221,12900.0
2012-10-22 11:00:00,29.72,29.75,29.7,29.72,15300.0,28.7317,28.7607,28.7124,28.7317,15300.0
2012-10-22 11:10:00,29.71,29.71,29.64,29.64,38400.0,28.7221,28.7221,28.6544,28.6544,38400.0
2012-10-22 11:20:00,29.64,29.64,29.58,29.6,153300.0,28.6544,28.6544,28.5964,28.6157,153300.0
2012-10-22 11:30:00,29.6,29.62,29.59,29.62,70500.0,28.6157,28.6351,28.6061,28.6351,70500.0
2012-10-22 11:40:00,29.65,29.75,29.65,29.74,9000.0,28.6641,28.7607,28.6641,28.7511,9000.0
2012-10-22 11:50:00,29.73,29.75,29.71,29.71,6300.0,28.7414,28.7607,28.7221,28.7221,6300.0
2012-10-22 12:00:00,29.71,29.72,29.71,29.71,6600.0,28.7221,28.7317,28.7221,28.7221,6600.0
2012-10-22 12:10:00,29.73,29.73,29.67,29.69,12000.0,28.7414,28.7414,28.6834,28.7027,12000.0
2012-10-22 12:20:00,29.69,29.71,29.66,29.69,7500.0,28.7027,28.7221,28.6737,28.7027,7500.0
2012-10-22 12:30:00,29.68,29.7,29.67,29.68,3900.0,28.6931,28.7124,28.6834,28.6931,3900.0
2012-10-22 12:40:00,29.69,29.75,29.69,29.75,4800.0,28.7027,28.7607,28.7027,28.7607,4800.0
2012-10-22 12:50:00,29.74,29.78,29.74,29.75,6000.0,28.7511,28.7897,28.7511,28.7607,6000.0
2012-10-22 13:00:00,29.75,29.78,29.75,29.75,9300.0,28.7607,28.7897,28.7607,28.7607,9300.0
2012-10-22 13:10:00,29.74,29.75,29.72,29.72,3900.0,28.7511,28.7607,28.7317,28.7317,3900.0
2012-10-22 13:20:00,29.72,29.72,29.66,29.66,7200.0,28.7317,28.7317,28.6737,28.6737,7200.0
2012-10-22 13:30:00,29.67,29.7,29.62,29.63,6900.0,28.6834,28.7124,28.6351,28.6447,6900.0
2012-10-22 13:40:00,29.63,29.64,29.58,29.64,7500.0,28.6447,28.6544,28.5964,28.6544,7500.0
2012-10-22 13:50:00,29.62,29.62,29.57,29.58,9300.0,28.6351,28.6351,28.5867,28.5964,9300.0
2012-10-22 14:00:00,29.56,29.59,29.55,29.57,7800.0,28.5771,28.6061,28.5674,28.5867,7800.0
2012-10-22 14:10:00,29.59,29.64,29.58,29.6,12900.0,28.6061,28.6544,28.5964,28.6157,12900.0
2012-10-22 14:20:00,29.62,29.63,29.58,29.6,6600.0,28.6351,28.6447,28.5964,28.6157,6600.0
2012-10-22 14:30:00,29.59,29.65,29.59,29.59,12300.0,28.6061,28.6641,28.6061,28.6061,12300.0
2012-10-22 14:40:00,29.6,29.63,29.59,29.61,9900.0,28.6157,28.6447,28.6061,28.6254,9900.0
2012-10-22 14:50:00,29.62,29.62,29.59,29.6,6300.0,28.6351,28.6351,28.6061,28.6157,6300.0
2012-10-22 15:00:00,29.6,29.61,29.55,29.58,16500.0,28.6157,28.6254,28.5674,28.5964,16500.0
2012-10-22 15:10:00,29.61,29.65,29.61,29.64,17700.0,28.6254,28.6641,28.6254,28.6544,17700.0
2012-10-22 15:20:00,29.64,29.68,29.61,29.68,11700.0,28.6544,28.6931,28.6254,28.6931,11700.0
2012-10-22 15:30:00,29.68,29.69,29.64,29.67,17700.0,28.6931,28.7027,28.6544,28.6834,17700.0
2012-10-22 15:40:00,29.67,29.7,29.65,29.7,49200.0,28.6834,28.7124,28.6641,28.7124,49200.0
2012-10-22 15:50:00,29.71,29.77,29.71,29.77,46200.0,28.7221,28.7801,28.7221,28.7801,46200.0
2012-10-23 09:30:00,29.5,29.59,28.9,28.9,137700.0,28.5191,28.6061,27.939,27.939,137700.0
2012-10-23 09:40:00,28.9,28.97,28.76,28.83,143100.0,27.939,28.0067,27.8037,27.8713,143100.0
2012-10-23 09:50:00,28.87,28.94,28.87,28.92,46200.0,27.91,27.9777,27.91,27.9583,46200.0
2012-10-23 10:00:00,28.92,29.08,28.92,29.07,57300.0,27.9583,28.113,27.9583,28.1034,57300.0
2012-10-23 10:10:00,29.07,29.07,28.93,28.95,20400.0,28.1034,28.1034,27.968,27.9873,20400.0
2012-10-23 10:20:00,28.95,28.96,28.93,28.94,5700.0,27.9873,27.997,27.968,27.9777,5700.0
2012-10-23 10:30:00,28.93,28.93,28.77,28.77,14100.0,27.968,27.968,27.8133,27.8133,14100.0
2012-10-23 10:40:00,28.81,28.85,28.8,28.83,6300.0,27.852,27.8907,27.8423,27.8713,6300.0
2012-10-23 10:50:00,28.83,28.9,28.83,28.89,4500.0,27.8713,27.939,27.8713,27.9293,4500.0
2012-10-23 11:00:00,28.92,29.01,28.91,29.0,27600.0,27.9583,28.0453,27.9487,28.0357,27600.0
2012-10-23 11:10:00,28.97,29.01,28.97,29.0,12600.0,28.0067,28.0453,28.0067,28.0357,12600.0
2012-10-23 11:20:00,29.0,29.08,28.99,29.06,22200.0,28.0357,28.113,28.026,28.0937,22200.0
2012-10-23 11:30:00,29.05,29.05,28.99,28.99,6000.0,28.084,28.084,28.026,28.026,6000.0
2012-10-23 11:40:00,29.01,29.01,28.99,29.01,5400.0,28.0453,28.0453,28.026,28.0453,5400.0
2012-10-23 11:50:00,29.01,29.08,29.01,29.08,3600.0,28.0453,28.113,28.0453,28.113,3600.0
2012-10-23 12:00:00,29.09,29.12,29.07,29.12,4200.0,28.1227,28.1517,28.1034,28.1517,4200.0
2012-10-23 12:10:00,29.13,29.22,29.13,29.19,9900.0,28.1614,28.2484,28.1614,28.2194,9900.0
2012-10-23 12:20:00,29.19,29.22,29.17,29.18,34800.0,28.2194,28.2484,28.2,28.2097,34800.0
2012-10-23 12:30:00,29.2,29.2,29.17,29.2,4800.0,28.229,28.229,28.2,28.229,4800.0
2012-10-23 12:40:00,29.22,29.23,29.2,29.22,2700.0,28.2484,28.258,28.229,28.2484,2700.0
2012-10-23 12:50:00,29.22,29.22,29.21,29.21,5100.0,28.2484,28.2484,28.2387,28.2387,5100.0
2012-10-23 13:00:00,29.25,29.29,29.24,29.27,3900.0,28.2774,28.316,28.2677,28.2967,3900.0
2012-10-23 13:10:00,29.28,29.33,29.28,29.3,10500.0,28.3064,28.3547,28.3064,28.3257,10500.0
2012-10-23 13:20:00,29.29,29.31,29.28,29.29,5700.0,28.316,28.3354,28.3064,28.316,5700.0
2012-10-23 13:30:00,29.29,29.29,29.27,29.28,3300.0,28.316,28.316,28.2967,28.3064,3300.0
2012-10-23 13:40:00,29.26,29.26,29.22,29.22,5100.0,28.287,28.287,28.2484,28.2484,5100.0
2012-10-23 13:50:00,29.23,29.28,29.23,29.28,24900.0,28.258,28.3064,28.258,28.3064,24900.0
2012-10-23 14:00:00,29.28,29.32,29.26,29.26,17400.0,28.3064,28.345,28.287,28.287,17400.0
2012-10-23 14:10:00,29.26,29.26,29.18,29.25,9300.0,28.287,28.287,28.2097,28.2774,9300.0
2012-10-23 14:20:00,29.25,29.26,29.23,29.25,4500.0,28.2774,28.287,28.258,28.2774,4500.0
2012-10-23 14:30:00,29.24,29.27,29.21,29.25,4800.0,28.2677,28.2967,28.2387,28.2774,4800.0
2012-10-23 14:40:00,29.29,29.34,29.28,29.32,6000.0,28.316,28.3644,28.3064,28.345,6000.0
2012-10-23 14:50:00,29.32,29.33,29.29,29.31,33600.0,28.345,28.3547,28.316,28.3354,33600.0
2012-10-23 15:00:00,29.31,29.37,29.3,29.3,39300.0,28.3354,28.3934,28.3257,28.3257,39300.0
2012-10-23 15:10:00,29.31,29.34,29.3,29.34,13200.0,28.3354,28.3644,28.3257,28.3644,13200.0
2012-10-23 15:20:00,29.35,29.37,29.32,29.32,15300.0,28.374,28.3934,28.345,28.345,15300.0
2012-10-23 15:30:00,29.28,29.3,29.22,29.24,89700.0,28.3064,28.3257,28.2484,28.2677,89700.0
2012-10-23 15:40:00,29.21,29.26,29.21,29.24,24000.0,28.2387,28.287,28.2387,28.2677,24000.0
2012-10-23 15:50:00,29.25,29.28,29.22,29.24,55500.0,28.2774,28.3064,28.2484,28.2677,55500.0
2012-10-24 09:30:00,29.5,29.65,29.42,29.58,323400.0,28.5191,28.6641,28.4417,28.5964,323400.0
2012-10-24 09:40:00,29.59,29.59,29.49,29.49,51900.0,28.6061,28.6061,28.5094,28.5094,51900.0
2012-10-24 09:50:00,29.45,29.48,29.38,29.4,20100.0,28.4707,28.4997,28.403,28.4224,20100.0
2012-10-24 10:00:00,29.36,29.37,29.18,29.18,18000.0,28.3837,28.3934,28.2097,28.2097,18000.0
2012-10-24 10:10:00,29.16,29.2,29.16,29.18,3300.0,28.1904,28.229,28.1904,28.2097,3300.0
2012-10-24 10:20:00,29.18,29.18,29.18,29.18,1500.0,28.2097,28.2097,28.2097,28.2097,1500.0
2012-10-24 10:30:00,29.16,29.24,29.16,29.2,5700.0,28.1904,28.2677,28.1904,28.229,5700.0
2012-10-24 10:40:00,29.25,29.3,29.23,29.3,7200.0,28.2774,28.3257,28.258,28.3257,7200.0
2012-10-24 10:50:00,29.29,29.29,29.21,29.21,16200.0,28.316,28.316,28.2387,28.2387,16200.0
2012-10-24 11:00:00,29.23,29.24,29.17,29.17,3000.0,28.258,28.2677,28.2,28.2,3000.0
2012-10-24 11:10:00,29.17,29.19,29.15,29.18,25200.0,28.2,28.2194,28.1807,28.2097,25200.0
2012-10-24 11:20:00,29.19,29.22,29.16,29.22,67800.0,28.2194,28.2484,28.1904,28.2484,67800.0
2012-10-24 11:30:00,29.21,29.26,29.21,29.22,22800.0,28.2387,28.287,28.2387,28.2484,22800.0
2012-10-24 11:40:00,29.22,29.22,29.19,29.21,15900.0,28.2484,28.2484,28.2194,28.2387,15900.0
2012-10-24 11:50:00,29.22,29.22,29.19,29.19,8400.0,28.2484,28.2484,28.2194,28.2194,8400.0
2012-10-24 12:00:00,29.17,29.2,29.17,29.17,3000.0,28.2,28.229,28.2,28.2,3000.0
2012-10-24 12:10:00,29.18,29.18,29.14,29.14,32100.0,28.2097,28.2097,28.171,28.171,32100.0
2012-10-24 12:20:00,29.15,29.16,29.14,29.15,1800.0,28.1807,28.1904,28.171,28.1807,1800.0
2012-10-24 12:30:00,29.16,29.19,29.16,29.19,23400.0,28.1904,28.2194,28.1904,28.2194,23400.0
2012-10-24 12:40:00,29.19,29.24,29.19,29.24,16200.0,28.2194,28.2677,28.2194,28.2677,16200.0
2012-10-24 12:50:00,29.24,29.24,29.23,29.24,1800.0,28.2677,28.2677,28.258,28.2677,1800.0
2012-10-24 13:00:00,29.24,29.27,29.24,29.27,900.0,28.2677,28.2967,28.2677,28.2967,900.0
2012-10-24 13:10:00,29.25,29.25,29.22,29.22,2400.0,28.2774,28.2774,28.2484,28.2484,2400.0
2012-10-24 13:20:00,29.22,29.25,29.22,29.24,1500.0,28.2484,28.2774,28.2484,28.2677,1500.0
2012-10-24 13:30:00,29.23,29.24,29.22,29.24,4800.0,28.258,28.2677,28.2484,28.2677,4800.0
2012-10-24 13:40:00,29.24,29.24,29.22,29.22,25200.0,28.2677,28.2677,28.2484,28.2484,25200.0
2012-10-24 13:50:00,29.21,29.24,29.21,29.24,13500.0,28.2387,28.2677,28.2387,28.2677,13500.0
2012-10-24 14:00:00,29.23,29.27,29.23,29.27,3900.0,28.258,28.2967,28.258,28.2967,3900.0
2012-10-24 14:10:00,29.27,29.3,29.19,29.26,18000.0,28.2967,28.3257,28.2194,28.287,18000.0
2012-10-24 14:20:00,29.24,29.27,29.21,29.26,10500.0,28.2677,28.2967,28.2387,28.287,10500.0
2012-10-24 14:30:00,29.25,29.26,29.23,29.23,4800.0,28.2774,28.287,28.258,28.258,4800.0
2012-10-24 14:40:00,29.22,29.23,29.19,29.23,5100.0,28.2484,28.258,28.2194,28.258,5100.0
2012-10-24 14:50:00,29.21,29.23,29.19,29.2,4200.0,28.2387,28.258,28.2194,28.229,4200.0
2012-10-24 15:00:00,29.2,29.2,29.14,29.17,25500.0,28.229,28.229,28.171,28.2,25500.0
2012-10-24 15:10:00,29.17,29.18,29.12,29.12,9000.0,28.2,28.2097,28.1517,28.1517,9000.0
2012-10-24 15:20:00,29.11,29.15,29.11,29.15,3900.0,28.142,28.1807,28.142,28.1807,3900.0
2012-10-24 15:30:00,29.15,29.16,29.14,29.16,2700.0,28.1807,28.1904,28.171,28.1904,2700.0
2012-10-24 15:40:00,29.13,29.13,29.08,29.1,56400.0,28.1614,28.1614,28.113,28.1324,56400.0
2012-10-24 15:50:00,29.1,29.12,29.08,29.08,23700.0,28.1324,28.1517,28.113,28.113,23700.0
2012-10-25 09:30:00,29.28,29.51,29.28,29.42,26700.0,28.3064,28.5287,28.3064,28.4417,26700.0
2012-10-25 09:40:00,29.41,29.42,29.4,29.4,5700.0,28.432,28.4417,28.4224,28.4224,5700.0
2012-10-25 09:50:00,29.36,29.36,29.3,29.3,6300.0,28.3837,28.3837,28.3257,28.3257,6300.0
2012-10-25 10:00:00,29.27,29.27,29.2,29.23,18900.0,28.2967,28.2967,28.229,28.258,18900.0
2012-10-25 10:10:00,29.25,29.28,29.24,29.24,13800.0,28.2774,28.3064,28.2677,28.2677,13800.0
2012-10-25 10:20:00,29.25,29.26,29.19,29.19,2700.0,28.2774,28.287,28.2194,28.2194,2700.0
2012-10-25 10:30:00,29.18,29.22,29.18,29.22,2400.0,28.2097,28.2484,28.2097,28.2484,2400.0
2012-10-25 10:40:00,29.23,29.24,29.2,29.2,3600.0,28.258,28.2677,28.229,28.229,3600.0
2012-10-25 10:50:00,29.21,29.24,29.13,29.23,4500.0,28.2387,28.2677,28.1614,28.258,4500.0
2012-10-25 11:00:00,29.23,29.23,29.21,29.23,15300.0,28.258,28.258,28.2387,28.258,15300.0
2012-10-25 11:10:00,29.25,29.25,29.23,29.24,900.0,28.2774,28.2774,28.258,28.2677,900.0
2012-10-25 11:20:00,29.27,29.27,29.19,29.2,3000.0,28.2967,28.2967,28.2194,28.229,3000.0
2012-10-25 11:30:00,29.2,29.22,29.18,29.18,4500.0,28.229,28.2484,28.2097,28.2097,4500.0
2012-10-25 11:40:00,29.16,29.23,29.16,29.21,4800.0,28.1904,28.258,28.1904,28.2387,4800.0
2012-10-25 11:50:00,29.19,29.22,29.15,29.2,8700.0,28.2194,28.2484,28.1807,28.229,8700.0
2012-10-25 12:00:00,29.18,29.19,29.13,29.15,19500.0,28.2097,28.2194,28.1614,28.1807,19500.0
2012-10-25 12:10:00,29.16,29.16,29.14,29.14,900.0,28.1904,28.1904,28.171,28.171,900.0
2012-10-25 12:20:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-10-25 12:30:00,29.16,29.17,29.14,29.17,2100.0,28.1904,28.2,28.171,28.2,2100.0
2012-10-25 12:40:00,29.14,29.16,29.12,29.16,3300.0,28.171,28.1904,28.1517,28.1904,3300.0
2012-10-25 12:50:00,29.18,29.19,29.15,29.19,3300.0,28.2097,28.2194,28.1807,28.2194,3300.0
2012-10-25 13:00:00,29.19,29.19,29.16,29.16,3300.0,28.2194,28.2194,28.1904,28.1904,3300.0
2012-10-25 13:10:00,29.14,29.15,29.12,29.12,1500.0,28.171,28.1807,28.1517,28.1517,1500.0
2012-10-25 13:20:00,29.1,29.21,29.1,29.2,3000.0,28.1324,28.2387,28.1324,28.229,3000.0
2012-10-25 13:30:00,29.19,29.19,29.12,29.14,3300.0,28.2194,28.2194,28.1517,28.171,3300.0
2012-10-25 13:40:00,29.14,29.18,29.14,29.17,1200.0,28.171,28.2097,28.171,28.2,1200.0
2012-10-25 13:50:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-10-25 14:00:00,29.15,29.15,29.11,29.11,1800.0,28.1807,28.1807,28.142,28.142,1800.0
2012-10-25 14:10:00,29.1,29.11,29.05,29.05,4500.0,28.1324,28.142,28.084,28.084,4500.0
2012-10-25 14:20:00,29.08,29.11,29.06,29.08,3300.0,28.113,28.142,28.0937,28.113,3300.0
2012-10-25 14:30:00,29.09,29.15,29.09,29.15,1800.0,28.1227,28.1807,28.1227,28.1807,1800.0
2012-10-25 14:40:00,29.14,29.2,29.14,29.18,3300.0,28.171,28.229,28.171,28.2097,3300.0
2012-10-25 14:50:00,29.14,29.15,29.11,29.11,4800.0,28.171,28.1807,28.142,28.142,4800.0
2012-10-25 15:00:00,29.1,29.11,29.04,29.06,5700.0,28.1324,28.142,28.0744,28.0937,5700.0
2012-10-25 15:10:00,29.06,29.07,29.04,29.04,4200.0,28.0937,28.1034,28.0744,28.0744,4200.0
2012-10-25 15:20:00,29.02,29.05,29.01,29.05,6300.0,28.055,28.084,28.0453,28.084,6300.0
2012-10-25 15:30:00,29.01,29.05,29.01,29.01,12600.0,28.0453,28.084,28.0453,28.0453,12600.0
2012-10-25 15:40:00,29.01,29.03,29.0,29.01,9900.0,28.0453,28.0647,28.0357,28.0453,9900.0
2012-10-25 15:50:00,29.02,29.09,29.02,29.08,25200.0,28.055,28.1227,28.055,28.113,25200.0
2012-10-26 09:30:00,29.1,29.14,29.02,29.07,25800.0,28.1324,28.171,28.055,28.1034,25800.0
2012-10-26 09:40:00,29.08,29.12,29.01,29.04,33300.0,28.113,28.1517,28.0453,28.0744,33300.0
2012-10-26 09:50:00,29.07,29.1,29.03,29.08,10800.0,28.1034,28.1324,28.0647,28.113,10800.0
2012-10-26 10:00:00,29.07,29.1,29.04,29.09,6000.0,28.1034,28.1324,28.0744,28.1227,6000.0
2012-10-26 10:10:00,29.08,29.17,29.06,29.16,6900.0,28.113,28.2,28.0937,28.1904,6900.0
2012-10-26 10:20:00,29.14,29.14,29.05,29.05,12600.0,28.171,28.171,28.084,28.084,12600.0
2012-10-26 10:30:00,29.03,29.05,28.91,28.93,50400.0,28.0647,28.084,27.9487,27.968,50400.0
2012-10-26 10:40:00,28.93,28.93,28.79,28.79,37500.0,27.968,27.968,27.8327,27.8327,37500.0
2012-10-26 10:50:00,28.79,28.81,28.75,28.8,16200.0,27.8327,27.852,27.794,27.8423,16200.0
2012-10-26 11:00:00,28.79,28.8,28.77,28.79,14100.0,27.8327,27.8423,27.8133,27.8327,14100.0
2012-10-26 11:10:00,28.78,28.81,28.77,28.8,11100.0,27.823,27.852,27.8133,27.8423,11100.0
2012-10-26 11:20:00,28.78,28.78,28.74,28.78,19200.0,27.823,27.823,27.7843,27.823,19200.0
2012-10-26 11:30:00,28.77,28.8,28.73,28.75,156900.0,27.8133,27.8423,27.7747,27.794,156900.0
2012-10-26 11:40:00,28.77,28.77,28.64,28.64,21900.0,27.8133,27.8133,27.6877,27.6877,21900.0
2012-10-26 11:50:00,28.64,28.65,28.62,28.63,5700.0,27.6877,27.6973,27.6683,27.678,5700.0
2012-10-26 12:00:00,28.61,28.61,28.44,28.47,21600.0,27.6586,27.6586,27.4943,27.5233,21600.0
2012-10-26 12:10:00,28.48,28.51,28.46,28.46,53700.0,27.533,27.562,27.5136,27.5136,53700.0
2012-10-26 12:20:00,28.48,28.49,28.46,28.49,15000.0,27.533,27.5426,27.5136,27.5426,15000.0
2012-10-26 12:30:00,28.45,28.45,28.42,28.44,4200.0,27.504,27.504,27.475,27.4943,4200.0
2012-10-26 12:40:00,28.45,28.48,28.45,28.48,18000.0,27.504,27.533,27.504,27.533,18000.0
2012-10-26 12:50:00,28.46,28.56,28.45,28.54,13500.0,27.5136,27.6103,27.504,27.591,13500.0
2012-10-26 13:00:00,28.55,28.55,28.51,28.52,3000.0,27.6006,27.6006,27.562,27.5716,3000.0
2012-10-26 13:10:00,28.5,28.54,28.5,28.52,25200.0,27.5523,27.591,27.5523,27.5716,25200.0
2012-10-26 13:20:00,28.5,28.53,28.48,28.53,20100.0,27.5523,27.5813,27.533,27.5813,20100.0
2012-10-26 13:30:00,28.53,28.62,28.53,28.62,84300.0,27.5813,27.6683,27.5813,27.6683,84300.0
2012-10-26 13:40:00,28.63,28.67,28.63,28.65,16800.0,27.678,27.7167,27.678,27.6973,16800.0
2012-10-26 13:50:00,28.64,28.65,28.63,28.63,8100.0,27.6877,27.6973,27.678,27.678,8100.0
2012-10-26 14:00:00,28.63,28.64,28.62,28.62,3900.0,27.678,27.6877,27.6683,27.6683,3900.0
2012-10-26 14:10:00,28.62,28.62,28.6,28.61,22500.0,27.6683,27.6683,27.649,27.6586,22500.0
2012-10-26 14:20:00,28.61,28.62,28.59,28.62,15000.0,27.6586,27.6683,27.6393,27.6683,15000.0
2012-10-26 14:30:00,28.62,28.68,28.61,28.65,9900.0,27.6683,27.7263,27.6586,27.6973,9900.0
2012-10-26 14:40:00,28.65,28.65,28.58,28.6,19200.0,27.6973,27.6973,27.6296,27.649,19200.0
2012-10-26 14:50:00,28.6,28.63,28.6,28.62,17400.0,27.649,27.678,27.649,27.6683,17400.0
2012-10-26 15:00:00,28.62,28.65,28.62,28.63,9000.0,27.6683,27.6973,27.6683,27.678,9000.0
2012-10-26 15:10:00,28.64,28.68,28.63,28.64,23700.0,27.6877,27.7263,27.678,27.6877,23700.0
2012-10-26 15:20:00,28.65,28.67,28.65,28.65,8400.0,27.6973,27.7167,27.6973,27.6973,8400.0
2012-10-26 15:30:00,28.66,28.67,28.58,28.58,40500.0,27.707,27.7167,27.6296,27.6296,40500.0
2012-10-26 15:40:00,28.59,28.6,28.55,28.55,19500.0,27.6393,27.649,27.6006,27.6006,19500.0
2012-10-26 15:50:00,28.55,28.58,28.52,28.54,27600.0,27.6006,27.6296,27.5716,27.591,27600.0
2012-10-31 09:30:00,28.61,28.68,28.61,28.61,12300.0,27.6586,27.7263,27.6586,27.6586,12300.0
2012-10-31 09:40:00,28.54,28.54,28.46,28.49,8400.0,27.591,27.591,27.5136,27.5426,8400.0
2012-10-31 09:50:00,28.52,28.52,28.31,28.31,20100.0,27.5716,27.5716,27.3686,27.3686,20100.0
2012-10-31 10:00:00,28.29,28.29,28.2,28.23,69000.0,27.3493,27.3493,27.2623,27.2913,69000.0
2012-10-31 10:10:00,28.2,28.2,28.16,28.16,123000.0,27.2623,27.2623,27.2236,27.2236,123000.0
2012-10-31 10:20:00,28.17,28.18,28.12,28.12,38400.0,27.2333,27.2429,27.1849,27.1849,38400.0
2012-10-31 10:30:00,28.11,28.14,28.07,28.07,5400.0,27.1753,27.2043,27.1366,27.1366,5400.0
2012-10-31 10:40:00,28.03,28.08,28.0,28.03,40800.0,27.0979,27.1463,27.0689,27.0979,40800.0
2012-10-31 10:50:00,28.03,28.04,27.98,28.01,20700.0,27.0979,27.1076,27.0496,27.0786,20700.0
2012-10-31 11:00:00,27.98,27.98,27.88,27.88,24300.0,27.0496,27.0496,26.9529,26.9529,24300.0
2012-10-31 11:10:00,27.92,28.0,27.91,27.95,26700.0,26.9916,27.0689,26.9819,27.0206,26700.0
2012-10-31 11:20:00,27.94,27.95,27.83,27.86,12600.0,27.0109,27.0206,26.9046,26.9336,12600.0
2012-10-31 11:30:00,27.86,27.93,27.86,27.93,12600.0,26.9336,27.0013,26.9336,27.0013,12600.0
2012-10-31 11:40:00,27.94,27.99,27.94,27.97,6300.0,27.0109,27.0593,27.0109,27.0399,6300.0
2012-10-31 11:50:00,27.97,27.97,27.93,27.94,6900.0,27.0399,27.0399,27.0013,27.0109,6900.0
2012-10-31 12:00:00,27.96,27.98,27.93,27.93,6300.0,27.0303,27.0496,27.0013,27.0013,6300.0
2012-10-31 12:10:00,27.94,27.96,27.94,27.96,2400.0,27.0109,27.0303,27.0109,27.0303,2400.0
2012-10-31 12:20:00,27.96,27.96,27.91,27.91,25500.0,27.0303,27.0303,26.9819,26.9819,25500.0
2012-10-31 12:30:00,27.9,27.9,27.88,27.88,1800.0,26.9723,26.9723,26.9529,26.9529,1800.0
2012-10-31 12:40:00,27.88,27.94,27.88,27.94,4800.0,26.9529,27.0109,26.9529,27.0109,4800.0
2012-10-31 12:50:00,27.94,27.94,27.94,27.94,300.0,27.0109,27.0109,27.0109,27.0109,300.0
2012-10-31 13:00:00,27.94,27.94,27.94,27.94,600.0,27.0109,27.0109,27.0109,27.0109,600.0
2012-10-31 13:10:00,27.91,27.94,27.91,27.94,2400.0,26.9819,27.0109,26.9819,27.0109,2400.0
2012-10-31 13:20:00,27.97,27.97,27.95,27.95,1200.0,27.0399,27.0399,27.0206,27.0206,1200.0
2012-10-31 13:30:00,27.95,27.95,27.95,27.95,0.0,27.0206,27.0206,27.0206,27.0206,0.0
2012-10-31 13:40:00,27.96,27.96,27.96,27.96,600.0,27.0303,27.0303,27.0303,27.0303,600.0
2012-10-31 13:50:00,27.97,27.97,27.95,27.95,4200.0,27.0399,27.0399,27.0206,27.0206,4200.0
2012-10-31 14:00:00,27.94,27.99,27.94,27.99,26700.0,27.0109,27.0593,27.0109,27.0593,26700.0
2012-10-31 14:10:00,27.99,27.99,27.96,27.97,1800.0,27.0593,27.0593,27.0303,27.0399,1800.0
2012-10-31 14:20:00,28.02,28.02,27.99,27.99,1500.0,27.0883,27.0883,27.0593,27.0593,1500.0
2012-10-31 14:30:00,27.99,28.0,27.97,27.97,1800.0,27.0593,27.0689,27.0399,27.0399,1800.0
2012-10-31 14:40:00,28.0,28.02,28.0,28.02,1800.0,27.0689,27.0883,27.0689,27.0883,1800.0
2012-10-31 14:50:00,28.02,28.02,27.94,27.94,3000.0,27.0883,27.0883,27.0109,27.0109,3000.0
2012-10-31 15:00:00,27.93,27.94,27.9,27.94,8700.0,27.0013,27.0109,26.9723,27.0109,8700.0
2012-10-31 15:10:00,27.97,28.03,27.96,28.01,5400.0,27.0399,27.0979,27.0303,27.0786,5400.0
2012-10-31 15:20:00,28.03,28.04,27.96,27.96,3300.0,27.0979,27.1076,27.0303,27.0303,3300.0
2012-10-31 15:30:00,27.95,27.96,27.92,27.95,30000.0,27.0206,27.0303,26.9916,27.0206,30000.0
2012-10-31 15:40:00,27.97,27.99,27.95,27.96,117900.0,27.0399,27.0593,27.0206,27.0303,117900.0
2012-10-31 15:50:00,28.0,28.0,27.94,27.94,63300.0,27.0689,27.0689,27.0109,27.0109,63300.0
2012-11-01 09:30:00,28.19,28.31,27.99,28.27,33300.0,27.2526,27.3686,27.0593,27.33,33300.0
2012-11-01 09:40:00,28.28,28.34,28.26,28.34,232800.0,27.3396,27.3976,27.3203,27.3976,232800.0
2012-11-01 09:50:00,28.35,28.46,28.34,28.37,235800.0,27.4073,27.5136,27.3976,27.4266,235800.0
2012-11-01 10:00:00,28.41,28.6,28.41,28.6,23700.0,27.4653,27.649,27.4653,27.649,23700.0
2012-11-01 10:10:00,28.64,28.64,28.57,28.57,14100.0,27.6877,27.6877,27.62,27.62,14100.0
2012-11-01 10:20:00,28.56,28.63,28.56,28.62,9300.0,27.6103,27.678,27.6103,27.6683,9300.0
2012-11-01 10:30:00,28.64,28.64,28.6,28.6,3600.0,27.6877,27.6877,27.649,27.649,3600.0
2012-11-01 10:40:00,28.62,28.66,28.61,28.66,5100.0,27.6683,27.707,27.6586,27.707,5100.0
2012-11-01 10:50:00,28.66,28.66,28.63,28.65,6600.0,27.707,27.707,27.678,27.6973,6600.0
2012-11-01 11:00:00,28.65,28.69,28.64,28.69,5400.0,27.6973,27.736,27.6877,27.736,5400.0
2012-11-01 11:10:00,28.69,28.69,28.57,28.57,20400.0,27.736,27.736,27.62,27.62,20400.0
2012-11-01 11:20:00,28.58,28.58,28.53,28.53,5100.0,27.6296,27.6296,27.5813,27.5813,5100.0
2012-11-01 11:30:00,28.52,28.55,28.52,28.53,5400.0,27.5716,27.6006,27.5716,27.5813,5400.0
2012-11-01 11:40:00,28.54,28.56,28.54,28.56,1500.0,27.591,27.6103,27.591,27.6103,1500.0
2012-11-01 11:50:00,28.56,28.57,28.53,28.57,4500.0,27.6103,27.62,27.5813,27.62,4500.0
2012-11-01 12:00:00,28.57,28.58,28.55,28.56,3300.0,27.62,27.6296,27.6006,27.6103,3300.0
2012-11-01 12:10:00,28.54,28.56,28.54,28.54,1800.0,27.591,27.6103,27.591,27.591,1800.0
2012-11-01 12:20:00,28.54,28.54,28.52,28.52,2400.0,27.591,27.591,27.5716,27.5716,2400.0
2012-11-01 12:30:00,28.54,28.54,28.42,28.43,5400.0,27.591,27.591,27.475,27.4846,5400.0
2012-11-01 12:40:00,28.44,28.49,28.44,28.49,7200.0,27.4943,27.5426,27.4943,27.5426,7200.0
2012-11-01 12:50:00,28.47,28.47,28.41,28.41,3000.0,27.5233,27.5233,27.4653,27.4653,3000.0
2012-11-01 13:00:00,28.4,28.4,28.38,28.39,15000.0,27.4556,27.4556,27.4363,27.446,15000.0
2012-11-01 13:10:00,28.36,28.37,28.35,28.35,3600.0,27.417,27.4266,27.4073,27.4073,3600.0
2012-11-01 13:20:00,28.36,28.36,28.33,28.36,21600.0,27.417,27.417,27.388,27.417,21600.0
2012-11-01 13:30:00,28.35,28.4,28.35,28.4,3900.0,27.4073,27.4556,27.4073,27.4556,3900.0
2012-11-01 13:40:00,28.39,28.39,28.38,28.38,3300.0,27.446,27.446,27.4363,27.4363,3300.0
2012-11-01 13:50:00,28.39,28.4,28.39,28.39,2700.0,27.446,27.4556,27.446,27.446,2700.0
2012-11-01 14:00:00,28.39,28.39,28.37,28.37,3000.0,27.446,27.446,27.4266,27.4266,3000.0
2012-11-01 14:10:00,28.36,28.42,28.36,28.42,3300.0,27.417,27.475,27.417,27.475,3300.0
2012-11-01 14:20:00,28.43,28.46,28.41,28.41,4200.0,27.4846,27.5136,27.4653,27.4653,4200.0
2012-11-01 14:30:00,28.4,28.43,28.4,28.43,600.0,27.4556,27.4846,27.4556,27.4846,600.0
2012-11-01 14:40:00,28.43,28.45,28.42,28.42,4800.0,27.4846,27.504,27.475,27.475,4800.0
2012-11-01 14:50:00,28.44,28.47,28.44,28.47,11700.0,27.4943,27.5233,27.4943,27.5233,11700.0
2012-11-01 15:00:00,28.48,28.48,28.47,28.48,2400.0,27.533,27.533,27.5233,27.533,2400.0
2012-11-01 15:10:00,28.47,28.47,28.47,28.47,2400.0,27.5233,27.5233,27.5233,27.5233,2400.0
2012-11-01 15:20:00,28.47,28.47,28.42,28.45,3600.0,27.5233,27.5233,27.475,27.504,3600.0
2012-11-01 15:30:00,28.46,28.47,28.42,28.42,5400.0,27.5136,27.5233,27.475,27.475,5400.0
2012-11-01 15:40:00,28.42,28.46,28.41,28.46,5400.0,27.475,27.5136,27.4653,27.5136,5400.0
2012-11-01 15:50:00,28.46,28.51,28.43,28.45,10800.0,27.5136,27.562,27.4846,27.504,10800.0
2012-11-02 09:30:00,28.49,28.56,28.44,28.44,45600.0,27.5426,27.6103,27.4943,27.4943,45600.0
2012-11-02 09:40:00,28.37,28.37,28.19,28.2,9900.0,27.4266,27.4266,27.2526,27.2623,9900.0
2012-11-02 09:50:00,28.2,28.2,28.18,28.19,18300.0,27.2623,27.2623,27.2429,27.2526,18300.0
2012-11-02 10:00:00,28.2,28.2,28.17,28.18,10200.0,27.2623,27.2623,27.2333,27.2429,10200.0
2012-11-02 10:10:00,28.2,28.26,28.2,28.21,20400.0,27.2623,27.3203,27.2623,27.272,20400.0
2012-11-02 10:20:00,28.22,28.23,28.22,28.23,900.0,27.2816,27.2913,27.2816,27.2913,900.0
2012-11-02 10:30:00,28.26,28.26,28.26,28.26,1200.0,27.3203,27.3203,27.3203,27.3203,1200.0
2012-11-02 10:40:00,28.23,28.23,28.16,28.21,78900.0,27.2913,27.2913,27.2236,27.272,78900.0
2012-11-02 10:50:00,28.2,28.2,28.18,28.18,2400.0,27.2623,27.2623,27.2429,27.2429,2400.0
2012-11-02 11:00:00,28.18,28.18,28.15,28.16,6300.0,27.2429,27.2429,27.2139,27.2236,6300.0
2012-11-02 11:10:00,28.16,28.17,28.14,28.14,5400.0,27.2236,27.2333,27.2043,27.2043,5400.0
2012-11-02 11:20:00,28.14,28.16,28.13,28.16,2100.0,27.2043,27.2236,27.1946,27.2236,2100.0
2012-11-02 11:30:00,28.16,28.19,28.16,28.19,2700.0,27.2236,27.2526,27.2236,27.2526,2700.0
2012-11-02 11:40:00,28.17,28.2,28.14,28.14,6900.0,27.2333,27.2623,27.2043,27.2043,6900.0
2012-11-02 11:50:00,28.13,28.17,28.13,28.17,6000.0,27.1946,27.2333,27.1946,27.2333,6000.0
2012-11-02 12:00:00,28.19,28.19,28.19,28.19,600.0,27.2526,27.2526,27.2526,27.2526,600.0
2012-11-02 12:10:00,28.16,28.16,28.15,28.15,10200.0,27.2236,27.2236,27.2139,27.2139,10200.0
2012-11-02 12:20:00,28.16,28.16,28.13,28.13,2400.0,27.2236,27.2236,27.1946,27.1946,2400.0
2012-11-02 12:30:00,28.14,28.16,28.13,28.16,3300.0,27.2043,27.2236,27.1946,27.2236,3300.0
2012-11-02 12:40:00,28.16,28.17,28.14,28.14,9600.0,27.2236,27.2333,27.2043,27.2043,9600.0
2012-11-02 12:50:00,28.14,28.14,28.11,28.11,4200.0,27.2043,27.2043,27.1753,27.1753,4200.0
2012-11-02 13:00:00,28.11,28.12,28.09,28.11,1800.0,27.1753,27.1849,27.1559,27.1753,1800.0
2012-11-02 13:10:00,28.09,28.11,28.09,28.11,900.0,27.1559,27.1753,27.1559,27.1753,900.0
2012-11-02 13:20:00,28.09,28.1,28.07,28.1,4500.0,27.1559,27.1656,27.1366,27.1656,4500.0
2012-11-02 13:30:00,28.1,28.11,28.08,28.09,3600.0,27.1656,27.1753,27.1463,27.1559,3600.0
2012-11-02 13:40:00,28.07,28.1,28.07,28.09,1500.0,27.1366,27.1656,27.1366,27.1559,1500.0
2012-11-02 13:50:00,28.07,28.07,27.99,27.99,16800.0,27.1366,27.1366,27.0593,27.0593,16800.0
2012-11-02 14:00:00,27.98,27.99,27.96,27.99,6300.0,27.0496,27.0593,27.0303,27.0593,6300.0
2012-11-02 14:10:00,27.98,27.99,27.97,27.99,4500.0,27.0496,27.0593,27.0399,27.0593,4500.0
2012-11-02 14:20:00,27.97,28.02,27.96,28.0,3900.0,27.0399,27.0883,27.0303,27.0689,3900.0
2012-11-02 14:30:00,28.01,28.01,27.93,27.93,39000.0,27.0786,27.0786,27.0013,27.0013,39000.0
2012-11-02 14:40:00,27.93,27.95,27.92,27.92,8100.0,27.0013,27.0206,26.9916,26.9916,8100.0
2012-11-02 14:50:00,27.92,27.95,27.92,27.95,5400.0,26.9916,27.0206,26.9916,27.0206,5400.0
2012-11-02 15:00:00,27.95,27.95,27.93,27.95,3600.0,27.0206,27.0206,27.0013,27.0206,3600.0
2012-11-02 15:10:00,27.93,27.95,27.93,27.94,18900.0,27.0013,27.0206,27.0013,27.0109,18900.0
2012-11-02 15:20:00,27.94,27.95,27.9,27.9,11400.0,27.0109,27.0206,26.9723,26.9723,11400.0
2012-11-02 15:30:00,27.89,27.9,27.87,27.88,4500.0,26.9626,26.9723,26.9433,26.9529,4500.0
2012-11-02 15:40:00,27.88,27.89,27.83,27.85,6600.0,26.9529,26.9626,26.9046,26.9239,6600.0
2012-11-02 15:50:00,27.86,27.91,27.84,27.84,19500.0,26.9336,26.9819,26.9143,26.9143,19500.0
2012-11-05 09:30:00,28.01,28.11,27.91,28.01,65700.0,27.0786,27.1753,26.9819,27.0786,65700.0
2012-11-05 09:40:00,28.02,28.05,28.0,28.0,23100.0,27.0883,27.1173,27.0689,27.0689,23100.0
2012-11-05 09:50:00,28.0,28.02,27.91,27.93,9300.0,27.0689,27.0883,26.9819,27.0013,9300.0
2012-11-05 10:00:00,27.95,28.02,27.95,28.0,7500.0,27.0206,27.0883,27.0206,27.0689,7500.0
2012-11-05 10:10:00,28.02,28.15,28.02,28.15,6000.0,27.0883,27.2139,27.0883,27.2139,6000.0
2012-11-05 10:20:00,28.19,28.19,28.15,28.19,6300.0,27.2526,27.2526,27.2139,27.2526,6300.0
2012-11-05 10:30:00,28.18,28.25,28.18,28.23,2100.0,27.2429,27.3106,27.2429,27.2913,2100.0
2012-11-05 10:40:00,28.24,28.41,28.24,28.41,15000.0,27.301,27.4653,27.301,27.4653,15000.0
2012-11-05 10:50:00,28.41,28.54,28.41,28.47,84300.0,27.4653,27.591,27.4653,27.5233,84300.0
2012-11-05 11:00:00,28.49,28.51,28.48,28.5,7500.0,27.5426,27.562,27.533,27.5523,7500.0
2012-11-05 11:10:00,28.53,28.53,28.49,28.49,3900.0,27.5813,27.5813,27.5426,27.5426,3900.0
2012-11-05 11:20:00,28.45,28.45,28.43,28.44,2400.0,27.504,27.504,27.4846,27.4943,2400.0
2012-11-05 11:30:00,28.43,28.43,28.35,28.35,5700.0,27.4846,27.4846,27.4073,27.4073,5700.0
2012-11-05 11:40:00,28.37,28.38,28.33,28.33,6000.0,27.4266,27.4363,27.388,27.388,6000.0
2012-11-05 11:50:00,28.35,28.37,28.35,28.37,3900.0,27.4073,27.4266,27.4073,27.4266,3900.0
2012-11-05 12:00:00,28.38,28.4,28.38,28.4,1800.0,27.4363,27.4556,27.4363,27.4556,1800.0
2012-11-05 12:10:00,28.37,28.39,28.37,28.38,3900.0,27.4266,27.446,27.4266,27.4363,3900.0
2012-11-05 12:20:00,28.37,28.37,28.32,28.33,3600.0,27.4266,27.4266,27.3783,27.388,3600.0
2012-11-05 12:30:00,28.32,28.33,28.31,28.32,4200.0,27.3783,27.388,27.3686,27.3783,4200.0
2012-11-05 12:40:00,28.31,28.31,28.29,28.29,2700.0,27.3686,27.3686,27.3493,27.3493,2700.0
2012-11-05 12:50:00,28.31,28.32,28.26,28.29,51900.0,27.3686,27.3783,27.3203,27.3493,51900.0
2012-11-05 13:00:00,28.29,28.31,28.29,28.31,4200.0,27.3493,27.3686,27.3493,27.3686,4200.0
2012-11-05 13:10:00,28.32,28.36,28.32,28.35,7500.0,27.3783,27.417,27.3783,27.4073,7500.0
2012-11-05 13:20:00,28.36,28.38,28.35,28.38,14700.0,27.417,27.4363,27.4073,27.4363,14700.0
2012-11-05 13:30:00,28.37,28.42,28.37,28.42,2400.0,27.4266,27.475,27.4266,27.475,2400.0
2012-11-05 13:40:00,28.42,28.42,28.39,28.39,2400.0,27.475,27.475,27.446,27.446,2400.0
2012-11-05 13:50:00,28.39,28.44,28.39,28.43,5100.0,27.446,27.4943,27.446,27.4846,5100.0
2012-11-05 14:00:00,28.44,28.48,28.43,28.48,5700.0,27.4943,27.533,27.4846,27.533,5700.0
2012-11-05 14:10:00,28.45,28.45,28.42,28.44,10500.0,27.504,27.504,27.475,27.4943,10500.0
2012-11-05 14:20:00,28.44,28.46,28.42,28.46,4200.0,27.4943,27.5136,27.475,27.5136,4200.0
2012-11-05 14:30:00,28.49,28.5,28.48,28.48,5400.0,27.5426,27.5523,27.533,27.533,5400.0
2012-11-05 14:40:00,28.49,28.51,28.49,28.51,3300.0,27.5426,27.562,27.5426,27.562,3300.0
2012-11-05 14:50:00,28.52,28.53,28.5,28.5,3900.0,27.5716,27.5813,27.5523,27.5523,3900.0
2012-11-05 15:00:00,28.49,28.5,28.48,28.5,4500.0,27.5426,27.5523,27.533,27.5523,4500.0
2012-11-05 15:10:00,28.5,28.5,28.44,28.48,24000.0,27.5523,27.5523,27.4943,27.533,24000.0
2012-11-05 15:20:00,28.47,28.48,28.47,28.47,5100.0,27.5233,27.533,27.5233,27.5233,5100.0
2012-11-05 15:30:00,28.47,28.49,28.44,28.49,26400.0,27.5233,27.5426,27.4943,27.5426,26400.0
2012-11-05 15:40:00,28.5,28.55,28.5,28.5,8700.0,27.5523,27.6006,27.5523,27.5523,8700.0
2012-11-05 15:50:00,28.49,28.5,28.47,28.49,16500.0,27.5426,27.5523,27.5233,27.5426,16500.0
2012-11-06 09:30:00,28.55,28.71,28.48,28.62,19200.0,27.6006,27.7553,27.533,27.6683,19200.0
2012-11-06 09:40:00,28.52,28.54,28.45,28.54,4500.0,27.5716,27.591,27.504,27.591,4500.0
2012-11-06 09:50:00,28.6,28.64,28.59,28.62,3300.0,27.649,27.6877,27.6393,27.6683,3300.0
2012-11-06 10:00:00,28.59,28.63,28.59,28.61,22500.0,27.6393,27.678,27.6393,27.6586,22500.0
2012-11-06 10:10:00,28.56,28.56,28.53,28.53,900.0,27.6103,27.6103,27.5813,27.5813,900.0
2012-11-06 10:20:00,28.5,28.54,28.5,28.53,1800.0,27.5523,27.591,27.5523,27.5813,1800.0
2012-11-06 10:30:00,28.52,28.58,28.52,28.57,10800.0,27.5716,27.6296,27.5716,27.62,10800.0
2012-11-06 10:40:00,28.58,28.62,28.58,28.61,2100.0,27.6296,27.6683,27.6296,27.6586,2100.0
2012-11-06 10:50:00,28.56,28.56,28.5,28.5,11100.0,27.6103,27.6103,27.5523,27.5523,11100.0
2012-11-06 11:00:00,28.52,28.54,28.5,28.54,1500.0,27.5716,27.591,27.5523,27.591,1500.0
2012-11-06 11:10:00,28.53,28.55,28.53,28.55,900.0,27.5813,27.6006,27.5813,27.6006,900.0
2012-11-06 11:20:00,28.54,28.54,28.43,28.43,7800.0,27.591,27.591,27.4846,27.4846,7800.0
2012-11-06 11:30:00,28.41,28.47,28.4,28.45,107400.0,27.4653,27.5233,27.4556,27.504,107400.0
2012-11-06 11:40:00,28.46,28.48,28.46,28.48,62400.0,27.5136,27.533,27.5136,27.533,62400.0
2012-11-06 11:50:00,28.46,28.49,28.46,28.48,8100.0,27.5136,27.5426,27.5136,27.533,8100.0
2012-11-06 12:00:00,28.6,28.6,28.58,28.58,3300.0,27.649,27.649,27.6296,27.6296,3300.0
2012-11-06 12:10:00,28.58,28.6,28.58,28.59,2400.0,27.6296,27.649,27.6296,27.6393,2400.0
2012-11-06 12:20:00,28.55,28.55,28.53,28.53,600.0,27.6006,27.6006,27.5813,27.5813,600.0
2012-11-06 12:30:00,28.56,28.56,28.54,28.54,1800.0,27.6103,27.6103,27.591,27.591,1800.0
2012-11-06 12:40:00,28.55,28.55,28.53,28.55,1200.0,27.6006,27.6006,27.5813,27.6006,1200.0
2012-11-06 12:50:00,28.53,28.54,28.52,28.52,4200.0,27.5813,27.591,27.5716,27.5716,4200.0
2012-11-06 13:00:00,28.53,28.54,28.53,28.54,600.0,27.5813,27.591,27.5813,27.591,600.0
2012-11-06 13:10:00,28.51,28.53,28.47,28.48,16200.0,27.562,27.5813,27.5233,27.533,16200.0
2012-11-06 13:20:00,28.5,28.53,28.5,28.5,1500.0,27.5523,27.5813,27.5523,27.5523,1500.0
2012-11-06 13:30:00,28.52,28.56,28.52,28.56,2100.0,27.5716,27.6103,27.5716,27.6103,2100.0
2012-11-06 13:40:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-06 13:50:00,28.53,28.53,28.48,28.48,2400.0,27.5813,27.5813,27.533,27.533,2400.0
2012-11-06 14:00:00,28.49,28.49,28.48,28.48,2700.0,27.5426,27.5426,27.533,27.533,2700.0
2012-11-06 14:10:00,28.5,28.53,28.5,28.53,3000.0,27.5523,27.5813,27.5523,27.5813,3000.0
2012-11-06 14:20:00,28.52,28.52,28.51,28.52,3900.0,27.5716,27.5716,27.562,27.5716,3900.0
2012-11-06 14:30:00,28.53,28.54,28.53,28.54,3900.0,27.5813,27.591,27.5813,27.591,3900.0
2012-11-06 14:40:00,28.53,28.54,28.5,28.52,3000.0,27.5813,27.591,27.5523,27.5716,3000.0
2012-11-06 14:50:00,28.51,28.53,28.41,28.44,19200.0,27.562,27.5813,27.4653,27.4943,19200.0
2012-11-06 15:00:00,28.46,28.5,28.46,28.46,16200.0,27.5136,27.5523,27.5136,27.5136,16200.0
2012-11-06 15:10:00,28.46,28.49,28.46,28.49,2700.0,27.5136,27.5426,27.5136,27.5426,2700.0
2012-11-06 15:20:00,28.48,28.48,28.44,28.44,4200.0,27.533,27.533,27.4943,27.4943,4200.0
2012-11-06 15:30:00,28.44,28.44,28.42,28.42,1800.0,27.4943,27.4943,27.475,27.475,1800.0
2012-11-06 15:40:00,28.41,28.45,28.4,28.44,7800.0,27.4653,27.504,27.4556,27.4943,7800.0
2012-11-06 15:50:00,28.45,28.49,28.43,28.49,12600.0,27.504,27.5426,27.4846,27.5426,12600.0
2012-11-07 09:30:00,28.12,28.23,28.04,28.05,49200.0,27.1849,27.2913,27.1076,27.1173,49200.0
2012-11-07 09:40:00,28.07,28.09,28.07,28.09,1500.0,27.1366,27.1559,27.1366,27.1559,1500.0
2012-11-07 09:50:00,28.08,28.12,28.08,28.12,18000.0,27.1463,27.1849,27.1463,27.1849,18000.0
2012-11-07 10:00:00,28.14,28.14,27.98,27.98,2400.0,27.2043,27.2043,27.0496,27.0496,2400.0
2012-11-07 10:10:00,27.99,28.01,27.97,27.99,8700.0,27.0593,27.0786,27.0399,27.0593,8700.0
2012-11-07 10:20:00,27.95,27.96,27.91,27.91,31500.0,27.0206,27.0303,26.9819,26.9819,31500.0
2012-11-07 10:30:00,27.9,27.94,27.9,27.94,8400.0,26.9723,27.0109,26.9723,27.0109,8400.0
2012-11-07 10:40:00,27.94,27.96,27.85,27.85,20400.0,27.0109,27.0303,26.9239,26.9239,20400.0
2012-11-07 10:50:00,27.85,27.85,27.68,27.68,45300.0,26.9239,26.9239,26.7596,26.7596,45300.0
2012-11-07 11:00:00,27.68,27.76,27.68,27.75,8400.0,26.7596,26.8369,26.7596,26.8272,8400.0
2012-11-07 11:10:00,27.74,27.74,27.71,27.73,6300.0,26.8176,26.8176,26.7886,26.8079,6300.0
2012-11-07 11:20:00,27.71,27.73,27.62,27.62,77400.0,26.7886,26.8079,26.7016,26.7016,77400.0
2012-11-07 11:30:00,27.63,27.63,27.58,27.63,19800.0,26.7112,26.7112,26.6629,26.7112,19800.0
2012-11-07 11:40:00,27.65,27.65,27.61,27.64,9900.0,26.7306,26.7306,26.6919,26.7209,9900.0
2012-11-07 11:50:00,27.63,27.64,27.6,27.63,12600.0,26.7112,26.7209,26.6822,26.7112,12600.0
2012-11-07 12:00:00,27.63,27.63,27.63,27.63,0.0,26.7112,26.7112,26.7112,26.7112,0.0
2012-11-07 12:10:00,27.64,27.65,27.61,27.65,3000.0,26.7209,26.7306,26.6919,26.7306,3000.0
2012-11-07 12:20:00,27.67,27.67,27.67,27.67,600.0,26.7499,26.7499,26.7499,26.7499,600.0
2012-11-07 12:30:00,27.65,27.69,27.64,27.69,3900.0,26.7306,26.7692,26.7209,26.7692,3900.0
2012-11-07 12:40:00,27.69,27.69,27.66,27.66,4200.0,26.7692,26.7692,26.7402,26.7402,4200.0
2012-11-07 12:50:00,27.66,27.66,27.63,27.65,77400.0,26.7402,26.7402,26.7112,26.7306,77400.0
2012-11-07 13:00:00,27.64,27.82,27.64,27.79,35400.0,26.7209,26.8949,26.7209,26.8659,35400.0
2012-11-07 13:10:00,27.8,27.8,27.74,27.74,3600.0,26.8756,26.8756,26.8176,26.8176,3600.0
2012-11-07 13:20:00,27.74,27.76,27.73,27.76,2400.0,26.8176,26.8369,26.8079,26.8369,2400.0
2012-11-07 13:30:00,27.74,27.78,27.74,27.78,18000.0,26.8176,26.8562,26.8176,26.8562,18000.0
2012-11-07 13:40:00,27.8,27.82,27.8,27.82,600.0,26.8756,26.8949,26.8756,26.8949,600.0
2012-11-07 13:50:00,27.82,27.84,27.75,27.75,9300.0,26.8949,26.9143,26.8272,26.8272,9300.0
2012-11-07 14:00:00,27.75,27.79,27.75,27.79,1200.0,26.8272,26.8659,26.8272,26.8659,1200.0
2012-11-07 14:10:00,27.81,27.81,27.77,27.77,11400.0,26.8853,26.8853,26.8466,26.8466,11400.0
2012-11-07 14:20:00,27.77,27.83,27.77,27.8,6600.0,26.8466,26.9046,26.8466,26.8756,6600.0
2012-11-07 14:30:00,27.78,27.79,27.77,27.77,1800.0,26.8562,26.8659,26.8466,26.8466,1800.0
2012-11-07 14:40:00,27.78,27.79,27.76,27.76,1500.0,26.8562,26.8659,26.8369,26.8369,1500.0
2012-11-07 14:50:00,27.76,27.85,27.76,27.84,7500.0,26.8369,26.9239,26.8369,26.9143,7500.0
2012-11-07 15:00:00,27.84,27.84,27.77,27.8,10500.0,26.9143,26.9143,26.8466,26.8756,10500.0
2012-11-07 15:10:00,27.8,27.83,27.77,27.79,23100.0,26.8756,26.9046,26.8466,26.8659,23100.0
2012-11-07 15:20:00,27.78,27.84,27.78,27.82,8400.0,26.8562,26.9143,26.8562,26.8949,8400.0
2012-11-07 15:30:00,27.83,27.83,27.79,27.79,75600.0,26.9046,26.9046,26.8659,26.8659,75600.0
2012-11-07 15:40:00,27.8,27.86,27.79,27.82,47700.0,26.8756,26.9336,26.8659,26.8949,47700.0
2012-11-07 15:50:00,27.81,27.88,27.77,27.78,79800.0,26.8853,26.9529,26.8466,26.8562,79800.0
2012-11-08 09:30:00,27.84,27.85,27.62,27.67,30900.0,26.9143,26.9239,26.7016,26.7499,30900.0
2012-11-08 09:40:00,27.67,27.71,27.66,27.69,5700.0,26.7499,26.7886,26.7402,26.7692,5700.0
2012-11-08 09:50:00,27.71,27.75,27.71,27.73,1800.0,26.7886,26.8272,26.7886,26.8079,1800.0
2012-11-08 10:00:00,27.77,27.8,27.71,27.73,3900.0,26.8466,26.8756,26.7886,26.8079,3900.0
2012-11-08 10:10:00,27.71,27.76,27.71,27.75,3600.0,26.7886,26.8369,26.7886,26.8272,3600.0
2012-11-08 10:20:00,27.74,27.76,27.65,27.67,69900.0,26.8176,26.8369,26.7306,26.7499,69900.0
2012-11-08 10:30:00,27.67,27.72,27.64,27.71,34500.0,26.7499,26.7982,26.7209,26.7886,34500.0
2012-11-08 10:40:00,27.71,27.71,27.62,27.65,49200.0,26.7886,26.7886,26.7016,26.7306,49200.0
2012-11-08 10:50:00,27.65,27.71,27.64,27.68,11400.0,26.7306,26.7886,26.7209,26.7596,11400.0
2012-11-08 11:00:00,27.68,27.68,27.58,27.62,12000.0,26.7596,26.7596,26.6629,26.7016,12000.0
2012-11-08 11:10:00,27.6,27.62,27.59,27.6,6300.0,26.6822,26.7016,26.6726,26.6822,6300.0
2012-11-08 11:20:00,27.59,27.6,27.56,27.58,6300.0,26.6726,26.6822,26.6436,26.6629,6300.0
2012-11-08 11:30:00,27.58,27.58,27.51,27.53,6300.0,26.6629,26.6629,26.5952,26.6146,6300.0
2012-11-08 11:40:00,27.53,27.58,27.52,27.56,5700.0,26.6146,26.6629,26.6049,26.6436,5700.0
2012-11-08 11:50:00,27.52,27.55,27.52,27.55,13500.0,26.6049,26.6339,26.6049,26.6339,13500.0
2012-11-08 12:00:00,27.52,27.54,27.51,27.54,15000.0,26.6049,26.6242,26.5952,26.6242,15000.0
2012-11-08 12:10:00,27.52,27.53,27.47,27.51,14700.0,26.6049,26.6146,26.5566,26.5952,14700.0
2012-11-08 12:20:00,27.52,27.55,27.52,27.53,6600.0,26.6049,26.6339,26.6049,26.6146,6600.0
2012-11-08 12:30:00,27.53,27.57,27.53,27.55,5100.0,26.6146,26.6532,26.6146,26.6339,5100.0
2012-11-08 12:40:00,27.56,27.57,27.51,27.53,3000.0,26.6436,26.6532,26.5952,26.6146,3000.0
2012-11-08 12:50:00,27.54,27.55,27.54,27.55,1500.0,26.6242,26.6339,26.6242,26.6339,1500.0
2012-11-08 13:00:00,27.55,27.57,27.54,27.57,21300.0,26.6339,26.6532,26.6242,26.6532,21300.0
2012-11-08 13:10:00,27.5,27.5,27.48,27.49,62400.0,26.5856,26.5856,26.5662,26.5759,62400.0
2012-11-08 13:20:00,27.49,27.49,27.39,27.42,18000.0,26.5759,26.5759,26.4792,26.5082,18000.0
2012-11-08 13:30:00,27.42,27.46,27.42,27.43,4500.0,26.5082,26.5469,26.5082,26.5179,4500.0
2012-11-08 13:40:00,27.43,27.43,27.4,27.43,6600.0,26.5179,26.5179,26.4889,26.5179,6600.0
2012-11-08 13:50:00,27.47,27.47,27.47,27.47,600.0,26.5566,26.5566,26.5566,26.5566,600.0
2012-11-08 14:00:00,27.47,27.5,27.47,27.5,3900.0,26.5566,26.5856,26.5566,26.5856,3900.0
2012-11-08 14:10:00,27.49,27.54,27.49,27.52,26400.0,26.5759,26.6242,26.5759,26.6049,26400.0
2012-11-08 14:20:00,27.5,27.55,27.49,27.55,17100.0,26.5856,26.6339,26.5759,26.6339,17100.0
2012-11-08 14:30:00,27.55,27.55,27.48,27.48,48900.0,26.6339,26.6339,26.5662,26.5662,48900.0
2012-11-08 14:40:00,27.48,27.56,27.48,27.56,8700.0,26.5662,26.6436,26.5662,26.6436,8700.0
2012-11-08 14:50:00,27.56,27.56,27.53,27.55,77400.0,26.6436,26.6436,26.6146,26.6339,77400.0
2012-11-08 15:00:00,27.54,27.58,27.54,27.56,10800.0,26.6242,26.6629,26.6242,26.6436,10800.0
2012-11-08 15:10:00,27.56,27.59,27.56,27.59,5700.0,26.6436,26.6726,26.6436,26.6726,5700.0
2012-11-08 15:20:00,27.6,27.61,27.6,27.61,5100.0,26.6822,26.6919,26.6822,26.6919,5100.0
2012-11-08 15:30:00,27.61,27.61,27.57,27.6,24600.0,26.6919,26.6919,26.6532,26.6822,24600.0
2012-11-08 15:40:00,27.6,27.61,27.55,27.55,8400.0,26.6822,26.6919,26.6339,26.6339,8400.0
2012-11-08 15:50:00,27.54,27.61,27.53,27.54,78000.0,26.6242,26.6919,26.6146,26.6242,78000.0
2012-11-09 09:30:00,27.31,27.63,27.25,27.63,93900.0,26.4019,26.7112,26.3439,26.7112,93900.0
2012-11-09 09:40:00,27.63,27.87,27.63,27.86,46200.0,26.7112,26.9433,26.7112,26.9336,46200.0
2012-11-09 09:50:00,27.86,28.02,27.86,28.02,101700.0,26.9336,27.0883,26.9336,27.0883,101700.0
2012-11-09 10:00:00,28.06,28.18,28.05,28.18,3000.0,27.1269,27.2429,27.1173,27.2429,3000.0
2012-11-09 10:10:00,28.21,28.27,28.12,28.12,35100.0,27.272,27.33,27.1849,27.1849,35100.0
2012-11-09 10:20:00,28.14,28.16,28.03,28.04,3300.0,27.2043,27.2236,27.0979,27.1076,3300.0
2012-11-09 10:30:00,28.07,28.1,28.07,28.1,1800.0,27.1366,27.1656,27.1366,27.1656,1800.0
2012-11-09 10:40:00,28.06,28.12,28.05,28.12,36300.0,27.1269,27.1849,27.1173,27.1849,36300.0
2012-11-09 10:50:00,28.11,28.11,28.11,28.11,300.0,27.1753,27.1753,27.1753,27.1753,300.0
2012-11-09 11:00:00,28.08,28.08,28.05,28.05,2100.0,27.1463,27.1463,27.1173,27.1173,2100.0
2012-11-09 11:10:00,28.05,28.16,28.05,28.16,6900.0,27.1173,27.2236,27.1173,27.2236,6900.0
2012-11-09 11:20:00,28.15,28.22,28.15,28.22,8700.0,27.2139,27.2816,27.2139,27.2816,8700.0
2012-11-09 11:30:00,28.26,28.31,28.23,28.31,5400.0,27.3203,27.3686,27.2913,27.3686,5400.0
2012-11-09 11:40:00,28.29,28.34,28.29,28.34,33300.0,27.3493,27.3976,27.3493,27.3976,33300.0
2012-11-09 11:50:00,28.32,28.33,28.28,28.3,5400.0,27.3783,27.388,27.3396,27.359,5400.0
2012-11-09 12:00:00,28.33,28.34,28.28,28.28,24000.0,27.388,27.3976,27.3396,27.3396,24000.0
2012-11-09 12:10:00,28.27,28.27,28.27,28.27,600.0,27.33,27.33,27.33,27.33,600.0
2012-11-09 12:20:00,28.3,28.3,28.26,28.26,3900.0,27.359,27.359,27.3203,27.3203,3900.0
2012-11-09 12:30:00,28.27,28.29,28.26,28.27,6000.0,27.33,27.3493,27.3203,27.33,6000.0
2012-11-09 12:40:00,28.28,28.28,28.24,28.25,6300.0,27.3396,27.3396,27.301,27.3106,6300.0
2012-11-09 12:50:00,28.23,28.23,28.19,28.19,900.0,27.2913,27.2913,27.2526,27.2526,900.0
2012-11-09 13:00:00,28.17,28.22,28.17,28.22,3600.0,27.2333,27.2816,27.2333,27.2816,3600.0
2012-11-09 13:10:00,28.2,28.21,28.1,28.17,6900.0,27.2623,27.272,27.1656,27.2333,6900.0
2012-11-09 13:20:00,28.18,28.18,28.06,28.06,11700.0,27.2429,27.2429,27.1269,27.1269,11700.0
2012-11-09 13:30:00,28.09,28.09,28.06,28.07,1500.0,27.1559,27.1559,27.1269,27.1366,1500.0
2012-11-09 13:40:00,28.09,28.09,28.07,28.07,7200.0,27.1559,27.1559,27.1366,27.1366,7200.0
2012-11-09 13:50:00,28.13,28.18,28.13,28.18,22500.0,27.1946,27.2429,27.1946,27.2429,22500.0
2012-11-09 14:00:00,28.14,28.17,28.13,28.17,33900.0,27.2043,27.2333,27.1946,27.2333,33900.0
2012-11-09 14:10:00,28.24,28.27,28.24,28.25,1500.0,27.301,27.33,27.301,27.3106,1500.0
2012-11-09 14:20:00,28.26,28.28,28.26,28.28,3900.0,27.3203,27.3396,27.3203,27.3396,3900.0
2012-11-09 14:30:00,28.31,28.33,28.3,28.3,7200.0,27.3686,27.388,27.359,27.359,7200.0
2012-11-09 14:40:00,28.3,28.3,28.27,28.27,3600.0,27.359,27.359,27.33,27.33,3600.0
2012-11-09 14:50:00,28.27,28.27,28.22,28.23,42900.0,27.33,27.33,27.2816,27.2913,42900.0
2012-11-09 15:00:00,28.21,28.21,28.14,28.18,39900.0,27.272,27.272,27.2043,27.2429,39900.0
2012-11-09 15:10:00,28.17,28.22,28.17,28.19,3900.0,27.2333,27.2816,27.2333,27.2526,3900.0
2012-11-09 15:20:00,28.18,28.21,28.18,28.21,4800.0,27.2429,27.272,27.2429,27.272,4800.0
2012-11-09 15:30:00,28.19,28.19,28.15,28.15,6900.0,27.2526,27.2526,27.2139,27.2139,6900.0
2012-11-09 15:40:00,28.16,28.21,28.16,28.19,10500.0,27.2236,27.272,27.2236,27.2526,10500.0
2012-11-09 15:50:00,28.19,28.21,28.15,28.16,91800.0,27.2526,27.272,27.2139,27.2236,91800.0
2012-11-12 09:30:00,28.56,28.79,28.56,28.72,238800.0,27.6103,27.8327,27.6103,27.765,238800.0
2012-11-12 09:40:00,28.72,28.72,28.61,28.62,48300.0,27.765,27.765,27.6586,27.6683,48300.0
2012-11-12 09:50:00,28.62,28.65,28.6,28.65,18000.0,27.6683,27.6973,27.649,27.6973,18000.0
2012-11-12 10:00:00,28.68,28.7,28.66,28.69,33300.0,27.7263,27.7457,27.707,27.736,33300.0
2012-11-12 10:10:00,28.69,28.7,28.67,28.69,3000.0,27.736,27.7457,27.7167,27.736,3000.0
2012-11-12 10:20:00,28.68,28.68,28.64,28.65,15300.0,27.7263,27.7263,27.6877,27.6973,15300.0
2012-11-12 10:30:00,28.65,28.65,28.65,28.65,600.0,27.6973,27.6973,27.6973,27.6973,600.0
2012-11-12 10:40:00,28.63,28.63,28.6,28.6,1200.0,27.678,27.678,27.649,27.649,1200.0
2012-11-12 10:50:00,28.52,28.52,28.5,28.5,1800.0,27.5716,27.5716,27.5523,27.5523,1800.0
2012-11-12 11:00:00,28.47,28.48,28.46,28.48,4500.0,27.5233,27.533,27.5136,27.533,4500.0
2012-11-12 11:10:00,28.48,28.49,28.45,28.45,6300.0,27.533,27.5426,27.504,27.504,6300.0
2012-11-12 11:20:00,28.43,28.48,28.43,28.48,16500.0,27.4846,27.533,27.4846,27.533,16500.0
2012-11-12 11:30:00,28.5,28.51,28.47,28.51,3300.0,27.5523,27.562,27.5233,27.562,3300.0
2012-11-12 11:40:00,28.49,28.52,28.49,28.5,5700.0,27.5426,27.5716,27.5426,27.5523,5700.0
2012-11-12 11:50:00,28.5,28.51,28.46,28.51,5700.0,27.5523,27.562,27.5136,27.562,5700.0
2012-11-12 12:00:00,28.55,28.56,28.55,28.56,600.0,27.6006,27.6103,27.6006,27.6103,600.0
2012-11-12 12:10:00,28.57,28.59,28.56,28.59,2400.0,27.62,27.6393,27.6103,27.6393,2400.0
2012-11-12 12:20:00,28.58,28.59,28.58,28.58,2100.0,27.6296,27.6393,27.6296,27.6296,2100.0
2012-11-12 12:30:00,28.61,28.61,28.61,28.61,600.0,27.6586,27.6586,27.6586,27.6586,600.0
2012-11-12 12:40:00,28.62,28.64,28.62,28.63,2100.0,27.6683,27.6877,27.6683,27.678,2100.0
2012-11-12 12:50:00,28.62,28.67,28.62,28.67,1500.0,27.6683,27.7167,27.6683,27.7167,1500.0
2012-11-12 13:00:00,28.68,28.69,28.68,28.69,2100.0,27.7263,27.736,27.7263,27.736,2100.0
2012-11-12 13:10:00,28.69,28.71,28.69,28.69,2400.0,27.736,27.7553,27.736,27.736,2400.0
2012-11-12 13:20:00,28.66,28.66,28.65,28.65,600.0,27.707,27.707,27.6973,27.6973,600.0
2012-11-12 13:30:00,28.65,28.65,28.62,28.62,3600.0,27.6973,27.6973,27.6683,27.6683,3600.0
2012-11-12 13:40:00,28.62,28.62,28.59,28.6,5100.0,27.6683,27.6683,27.6393,27.649,5100.0
2012-11-12 13:50:00,28.59,28.6,28.59,28.59,28500.0,27.6393,27.649,27.6393,27.6393,28500.0
2012-11-12 14:00:00,28.63,28.63,28.62,28.62,900.0,27.678,27.678,27.6683,27.6683,900.0
2012-11-12 14:10:00,28.6,28.61,28.58,28.61,1200.0,27.649,27.6586,27.6296,27.6586,1200.0
2012-11-12 14:20:00,28.59,28.59,28.59,28.59,300.0,27.6393,27.6393,27.6393,27.6393,300.0
2012-11-12 14:30:00,28.57,28.57,28.53,28.53,1500.0,27.62,27.62,27.5813,27.5813,1500.0
2012-11-12 14:40:00,28.51,28.51,28.46,28.46,600.0,27.562,27.562,27.5136,27.5136,600.0
2012-11-12 14:50:00,28.51,28.52,28.48,28.52,6600.0,27.562,27.5716,27.533,27.5716,6600.0
2012-11-12 15:00:00,28.51,28.53,28.49,28.51,8100.0,27.562,27.5813,27.5426,27.562,8100.0
2012-11-12 15:10:00,28.51,28.51,28.45,28.45,6600.0,27.562,27.562,27.504,27.504,6600.0
2012-11-12 15:20:00,28.43,28.55,28.43,28.53,9900.0,27.4846,27.6006,27.4846,27.5813,9900.0
2012-11-12 15:30:00,28.53,28.56,28.48,28.54,9300.0,27.5813,27.6103,27.533,27.591,9300.0
2012-11-12 15:40:00,28.54,28.59,28.53,28.56,8400.0,27.591,27.6393,27.5813,27.6103,8400.0
2012-11-12 15:50:00,28.57,28.63,28.57,28.58,48900.0,27.62,27.678,27.62,27.6296,48900.0
2012-11-13 09:30:00,28.51,28.51,28.41,28.49,18300.0,27.562,27.562,27.4653,27.5426,18300.0
2012-11-13 09:40:00,28.54,28.61,28.53,28.61,5100.0,27.591,27.6586,27.5813,27.6586,5100.0
2012-11-13 09:50:00,28.6,28.68,28.56,28.68,6300.0,27.649,27.7263,27.6103,27.7263,6300.0
2012-11-13 10:00:00,28.68,28.69,28.62,28.66,11700.0,27.7263,27.736,27.6683,27.707,11700.0
2012-11-13 10:10:00,28.67,28.76,28.67,28.7,10800.0,27.7167,27.8037,27.7167,27.7457,10800.0
2012-11-13 10:20:00,28.71,28.72,28.64,28.64,8700.0,27.7553,27.765,27.6877,27.6877,8700.0
2012-11-13 10:30:00,28.63,28.68,28.6,28.6,24900.0,27.678,27.7263,27.649,27.649,24900.0
2012-11-13 10:40:00,28.62,28.62,28.56,28.58,5700.0,27.6683,27.6683,27.6103,27.6296,5700.0
2012-11-13 10:50:00,28.59,28.75,28.59,28.73,9000.0,27.6393,27.794,27.6393,27.7747,9000.0
2012-11-13 11:00:00,28.75,28.76,28.73,28.76,1200.0,27.794,27.8037,27.7747,27.8037,1200.0
2012-11-13 11:10:00,28.75,28.75,28.73,28.73,12000.0,27.794,27.794,27.7747,27.7747,12000.0
2012-11-13 11:20:00,28.73,28.76,28.72,28.76,5700.0,27.7747,27.8037,27.765,27.8037,5700.0
2012-11-13 11:30:00,28.76,28.79,28.73,28.78,4200.0,27.8037,27.8327,27.7747,27.823,4200.0
2012-11-13 11:40:00,28.75,28.81,28.75,28.77,17700.0,27.794,27.852,27.794,27.8133,17700.0
2012-11-13 11:50:00,28.75,28.81,28.74,28.79,8400.0,27.794,27.852,27.7843,27.8327,8400.0
2012-11-13 12:00:00,28.75,28.75,28.7,28.7,1200.0,27.794,27.794,27.7457,27.7457,1200.0
2012-11-13 12:10:00,28.71,28.76,28.71,28.76,2100.0,27.7553,27.8037,27.7553,27.8037,2100.0
2012-11-13 12:20:00,28.76,28.76,28.76,28.76,0.0,27.8037,27.8037,27.8037,27.8037,0.0
2012-11-13 12:30:00,28.73,28.75,28.69,28.73,4800.0,27.7747,27.794,27.736,27.7747,4800.0
2012-11-13 12:40:00,28.71,28.72,28.71,28.72,600.0,27.7553,27.765,27.7553,27.765,600.0
2012-11-13 12:50:00,28.72,28.75,28.72,28.75,2400.0,27.765,27.794,27.765,27.794,2400.0
2012-11-13 13:00:00,28.74,28.75,28.71,28.75,8100.0,27.7843,27.794,27.7553,27.794,8100.0
2012-11-13 13:10:00,28.76,28.83,28.76,28.8,19800.0,27.8037,27.8713,27.8037,27.8423,19800.0
2012-11-13 13:20:00,28.77,28.77,28.76,28.76,2400.0,27.8133,27.8133,27.8037,27.8037,2400.0
2012-11-13 13:30:00,28.76,28.76,28.76,28.76,900.0,27.8037,27.8037,27.8037,27.8037,900.0
2012-11-13 13:40:00,28.75,28.77,28.75,28.77,1500.0,27.794,27.8133,27.794,27.8133,1500.0
2012-11-13 13:50:00,28.77,28.83,28.77,28.83,6900.0,27.8133,27.8713,27.8133,27.8713,6900.0
2012-11-13 14:00:00,28.87,28.87,28.85,28.85,900.0,27.91,27.91,27.8907,27.8907,900.0
2012-11-13 14:10:00,28.87,28.88,28.85,28.88,2700.0,27.91,27.9197,27.8907,27.9197,2700.0
2012-11-13 14:20:00,28.86,28.86,28.84,28.84,1500.0,27.9003,27.9003,27.881,27.881,1500.0
2012-11-13 14:30:00,28.85,28.86,28.8,28.81,5700.0,27.8907,27.9003,27.8423,27.852,5700.0
2012-11-13 14:40:00,28.8,28.81,28.79,28.81,2100.0,27.8423,27.852,27.8327,27.852,2100.0
2012-11-13 14:50:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-11-13 15:00:00,28.83,28.84,28.83,28.84,900.0,27.8713,27.881,27.8713,27.881,900.0
2012-11-13 15:10:00,28.77,28.77,28.75,28.75,4200.0,27.8133,27.8133,27.794,27.794,4200.0
2012-11-13 15:20:00,28.74,28.74,28.68,28.72,6000.0,27.7843,27.7843,27.7263,27.765,6000.0
2012-11-13 15:30:00,28.74,28.78,28.74,28.76,148500.0,27.7843,27.823,27.7843,27.8037,148500.0
2012-11-13 15:40:00,28.77,28.77,28.69,28.74,7800.0,27.8133,27.8133,27.736,27.7843,7800.0
2012-11-13 15:50:00,28.71,28.73,28.68,28.71,8700.0,27.7553,27.7747,27.7263,27.7553,8700.0
2012-11-14 09:30:00,28.75,28.85,28.75,28.83,8400.0,27.794,27.8907,27.794,27.8713,8400.0
2012-11-14 09:40:00,28.83,28.83,28.74,28.74,3600.0,27.8713,27.8713,27.7843,27.7843,3600.0
2012-11-14 09:50:00,28.67,28.67,28.53,28.53,3300.0,27.7167,27.7167,27.5813,27.5813,3300.0
2012-11-14 10:00:00,28.52,28.55,28.5,28.5,2400.0,27.5716,27.6006,27.5523,27.5523,2400.0
2012-11-14 10:10:00,28.54,28.54,28.45,28.48,31200.0,27.591,27.591,27.504,27.533,31200.0
2012-11-14 10:20:00,28.51,28.51,28.39,28.4,2100.0,27.562,27.562,27.446,27.4556,2100.0
2012-11-14 10:30:00,28.36,28.38,28.33,28.33,6600.0,27.417,27.4363,27.388,27.388,6600.0
2012-11-14 10:40:00,28.33,28.33,28.31,28.31,2700.0,27.388,27.388,27.3686,27.3686,2700.0
2012-11-14 10:50:00,28.31,28.31,28.23,28.23,1800.0,27.3686,27.3686,27.2913,27.2913,1800.0
2012-11-14 11:00:00,28.23,28.29,28.21,28.27,20100.0,27.2913,27.3493,27.272,27.33,20100.0
2012-11-14 11:10:00,28.29,28.36,28.29,28.34,1800.0,27.3493,27.417,27.3493,27.3976,1800.0
2012-11-14 11:20:00,28.35,28.35,28.27,28.33,2100.0,27.4073,27.4073,27.33,27.388,2100.0
2012-11-14 11:30:00,28.34,28.34,28.27,28.29,2100.0,27.3976,27.3976,27.33,27.3493,2100.0
2012-11-14 11:40:00,28.32,28.33,28.31,28.32,64500.0,27.3783,27.388,27.3686,27.3783,64500.0
2012-11-14 11:50:00,28.32,28.32,28.32,28.32,900.0,27.3783,27.3783,27.3783,27.3783,900.0
2012-11-14 12:00:00,28.32,28.32,28.27,28.27,2100.0,27.3783,27.3783,27.33,27.33,2100.0
2012-11-14 12:10:00,28.27,28.27,28.19,28.19,3000.0,27.33,27.33,27.2526,27.2526,3000.0
2012-11-14 12:20:00,28.17,28.18,28.16,28.18,9600.0,27.2333,27.2429,27.2236,27.2429,9600.0
2012-11-14 12:30:00,28.16,28.17,28.14,28.14,1200.0,27.2236,27.2333,27.2043,27.2043,1200.0
2012-11-14 12:40:00,28.1,28.16,28.1,28.16,3000.0,27.1656,27.2236,27.1656,27.2236,3000.0
2012-11-14 12:50:00,28.15,28.16,28.13,28.14,4200.0,27.2139,27.2236,27.1946,27.2043,4200.0
2012-11-14 13:00:00,28.13,28.13,28.09,28.12,6600.0,27.1946,27.1946,27.1559,27.1849,6600.0
2012-11-14 13:10:00,28.11,28.13,28.11,28.13,2100.0,27.1753,27.1946,27.1753,27.1946,2100.0
2012-11-14 13:20:00,28.14,28.16,28.13,28.14,4800.0,27.2043,27.2236,27.1946,27.2043,4800.0
2012-11-14 13:30:00,28.12,28.18,28.11,28.14,3900.0,27.1849,27.2429,27.1753,27.2043,3900.0
2012-11-14 13:40:00,28.15,28.16,28.11,28.14,4500.0,27.2139,27.2236,27.1753,27.2043,4500.0
2012-11-14 13:50:00,28.13,28.19,28.13,28.19,3600.0,27.1946,27.2526,27.1946,27.2526,3600.0
2012-11-14 14:00:00,28.2,28.23,28.2,28.2,3600.0,27.2623,27.2913,27.2623,27.2623,3600.0
2012-11-14 14:10:00,28.19,28.19,28.12,28.13,2100.0,27.2526,27.2526,27.1849,27.1946,2100.0
2012-11-14 14:20:00,28.13,28.13,28.09,28.12,13800.0,27.1946,27.1946,27.1559,27.1849,13800.0
2012-11-14 14:30:00,28.11,28.11,28.05,28.09,3900.0,27.1753,27.1753,27.1173,27.1559,3900.0
2012-11-14 14:40:00,28.08,28.09,28.02,28.02,16200.0,27.1463,27.1559,27.0883,27.0883,16200.0
2012-11-14 14:50:00,28.02,28.02,28.0,28.01,6300.0,27.0883,27.0883,27.0689,27.0786,6300.0
2012-11-14 15:00:00,28.01,28.01,27.92,27.92,58500.0,27.0786,27.0786,26.9916,26.9916,58500.0
2012-11-14 15:10:00,27.92,27.95,27.89,27.89,18900.0,26.9916,27.0206,26.9626,26.9626,18900.0
2012-11-14 15:20:00,27.91,28.0,27.9,27.99,49500.0,26.9819,27.0689,26.9723,27.0593,49500.0
2012-11-14 15:30:00,27.99,28.0,27.93,27.93,69600.0,27.0593,27.0689,27.0013,27.0013,69600.0
2012-11-14 15:40:00,27.94,27.94,27.86,27.89,12000.0,27.0109,27.0109,26.9336,26.9626,12000.0
2012-11-14 15:50:00,27.87,27.96,27.86,27.96,21600.0,26.9433,27.0303,26.9336,27.0303,21600.0
2012-11-15 09:30:00,27.95,27.96,27.81,27.84,9900.0,27.0206,27.0303,26.8853,26.9143,9900.0
2012-11-15 09:40:00,27.82,27.83,27.64,27.64,67200.0,26.8949,26.9046,26.7209,26.7209,67200.0
2012-11-15 09:50:00,27.66,27.74,27.33,27.34,93000.0,26.7402,26.8176,26.4212,26.4309,93000.0
2012-11-15 10:00:00,27.44,27.6,27.3,27.51,63900.0,26.5276,26.6822,26.3922,26.5952,63900.0
2012-11-15 10:10:00,27.51,27.69,27.51,27.51,108300.0,26.5952,26.7692,26.5952,26.5952,108300.0
2012-11-15 10:20:00,27.54,27.54,27.43,27.46,37800.0,26.6242,26.6242,26.5179,26.5469,37800.0
2012-11-15 10:30:00,27.43,27.49,27.38,27.38,40500.0,26.5179,26.5759,26.4695,26.4695,40500.0
2012-11-15 10:40:00,27.39,27.42,27.36,27.37,56700.0,26.4792,26.5082,26.4502,26.4599,56700.0
2012-11-15 10:50:00,27.38,27.43,27.33,27.33,19500.0,26.4695,26.5179,26.4212,26.4212,19500.0
2012-11-15 11:00:00,27.38,27.38,27.32,27.33,9600.0,26.4695,26.4695,26.4115,26.4212,9600.0
2012-11-15 11:10:00,27.34,27.36,27.3,27.3,12600.0,26.4309,26.4502,26.3922,26.3922,12600.0
2012-11-15 11:20:00,27.33,27.38,27.31,27.38,23100.0,26.4212,26.4695,26.4019,26.4695,23100.0
2012-11-15 11:30:00,27.38,27.4,27.35,27.35,16500.0,26.4695,26.4889,26.4405,26.4405,16500.0
2012-11-15 11:40:00,27.37,27.37,27.33,27.33,11400.0,26.4599,26.4599,26.4212,26.4212,11400.0
2012-11-15 11:50:00,27.32,27.34,27.32,27.32,8700.0,26.4115,26.4309,26.4115,26.4115,8700.0
2012-11-15 12:00:00,27.32,27.34,27.28,27.33,8400.0,26.4115,26.4309,26.3729,26.4212,8400.0
2012-11-15 12:10:00,27.33,27.36,27.32,27.33,428700.0,26.4212,26.4502,26.4115,26.4212,428700.0
2012-11-15 12:20:00,27.33,27.34,27.3,27.3,147600.0,26.4212,26.4309,26.3922,26.3922,147600.0
2012-11-15 12:30:00,27.31,27.34,27.31,27.34,5700.0,26.4019,26.4309,26.4019,26.4309,5700.0
2012-11-15 12:40:00,27.36,27.41,27.33,27.33,30900.0,26.4502,26.4986,26.4212,26.4212,30900.0
2012-11-15 12:50:00,27.38,27.38,27.38,27.38,900.0,26.4695,26.4695,26.4695,26.4695,900.0
2012-11-15 13:00:00,27.36,27.38,27.36,27.36,2100.0,26.4502,26.4695,26.4502,26.4502,2100.0
2012-11-15 13:10:00,27.34,27.36,27.34,27.34,3000.0,26.4309,26.4502,26.4309,26.4309,3000.0
2012-11-15 13:20:00,27.39,27.49,27.39,27.49,69300.0,26.4792,26.5759,26.4792,26.5759,69300.0
2012-11-15 13:30:00,27.5,27.5,27.45,27.49,4800.0,26.5856,26.5856,26.5372,26.5759,4800.0
2012-11-15 13:40:00,27.53,27.61,27.39,27.44,55500.0,26.6146,26.6919,26.4792,26.5276,55500.0
2012-11-15 13:50:00,27.4,27.4,27.38,27.38,3900.0,26.4889,26.4889,26.4695,26.4695,3900.0
2012-11-15 14:00:00,27.35,27.37,27.28,27.28,6000.0,26.4405,26.4599,26.3729,26.3729,6000.0
2012-11-15 14:10:00,27.3,27.31,27.25,27.25,7200.0,26.3922,26.4019,26.3439,26.3439,7200.0
2012-11-15 14:20:00,27.25,27.28,27.25,27.28,39900.0,26.3439,26.3729,26.3439,26.3729,39900.0
2012-11-15 14:30:00,27.32,27.34,27.22,27.22,215100.0,26.4115,26.4309,26.3149,26.3149,215100.0
2012-11-15 14:40:00,27.23,27.27,27.23,27.24,3600.0,26.3245,26.3632,26.3245,26.3342,3600.0
2012-11-15 14:50:00,27.24,27.31,27.24,27.31,600.0,26.3342,26.4019,26.3342,26.4019,600.0
2012-11-15 15:00:00,27.24,27.27,27.24,27.27,7800.0,26.3342,26.3632,26.3342,26.3632,7800.0
2012-11-15 15:10:00,27.23,27.24,27.23,27.24,1500.0,26.3245,26.3342,26.3245,26.3342,1500.0
2012-11-15 15:20:00,27.25,27.25,27.21,27.21,23400.0,26.3439,26.3439,26.3052,26.3052,23400.0
2012-11-15 15:30:00,27.21,27.21,27.12,27.13,29700.0,26.3052,26.3052,26.2182,26.2279,29700.0
2012-11-15 15:40:00,27.15,27.41,27.15,27.35,159600.0,26.2472,26.4986,26.2472,26.4405,159600.0
2012-11-15 15:50:00,27.35,27.4,27.23,27.24,17700.0,26.4405,26.4889,26.3245,26.3342,17700.0
2012-11-16 09:30:00,27.49,27.51,27.36,27.47,37200.0,26.5759,26.5952,26.4502,26.5566,37200.0
2012-11-16 09:40:00,27.45,27.47,27.4,27.4,2100.0,26.5372,26.5566,26.4889,26.4889,2100.0
2012-11-16 09:50:00,27.36,27.41,27.34,27.41,8100.0,26.4502,26.4986,26.4309,26.4986,8100.0
2012-11-16 10:00:00,27.44,27.5,27.44,27.5,900.0,26.5276,26.5856,26.5276,26.5856,900.0
2012-11-16 10:10:00,27.54,27.66,27.53,27.66,23100.0,26.6242,26.7402,26.6146,26.7402,23100.0
2012-11-16 10:20:00,27.71,27.71,27.71,27.71,300.0,26.7886,26.7886,26.7886,26.7886,300.0
2012-11-16 10:30:00,27.72,27.76,27.7,27.76,2400.0,26.7982,26.8369,26.7789,26.8369,2400.0
2012-11-16 10:40:00,27.7,27.71,27.68,27.68,2100.0,26.7789,26.7886,26.7596,26.7596,2100.0
2012-11-16 10:50:00,27.69,27.71,27.63,27.65,13500.0,26.7692,26.7886,26.7112,26.7306,13500.0
2012-11-16 11:00:00,27.65,27.68,27.64,27.68,2100.0,26.7306,26.7596,26.7209,26.7596,2100.0
2012-11-16 11:10:00,27.64,27.64,27.63,27.63,2700.0,26.7209,26.7209,26.7112,26.7112,2700.0
2012-11-16 11:20:00,27.62,27.64,27.54,27.55,5700.0,26.7016,26.7209,26.6242,26.6339,5700.0
2012-11-16 11:30:00,27.56,27.6,27.55,27.6,1500.0,26.6436,26.6822,26.6339,26.6822,1500.0
2012-11-16 11:40:00,27.63,27.8,27.63,27.79,13500.0,26.7112,26.8756,26.7112,26.8659,13500.0
2012-11-16 11:50:00,27.85,27.91,27.82,27.91,77400.0,26.9239,26.9819,26.8949,26.9819,77400.0
2012-11-16 12:00:00,27.96,28.01,27.92,27.92,93900.0,27.0303,27.0786,26.9916,26.9916,93900.0
2012-11-16 12:10:00,27.91,27.98,27.86,27.98,114600.0,26.9819,27.0496,26.9336,27.0496,114600.0
2012-11-16 12:20:00,27.97,28.04,27.97,28.04,2100.0,27.0399,27.1076,27.0399,27.1076,2100.0
2012-11-16 12:30:00,28.06,28.06,28.06,28.06,300.0,27.1269,27.1269,27.1269,27.1269,300.0
2012-11-16 12:40:00,28.05,28.06,28.04,28.06,1500.0,27.1173,27.1269,27.1076,27.1269,1500.0
2012-11-16 12:50:00,28.07,28.07,28.03,28.03,6600.0,27.1366,27.1366,27.0979,27.0979,6600.0
2012-11-16 13:00:00,28.02,28.08,28.0,28.08,12900.0,27.0883,27.1463,27.0689,27.1463,12900.0
2012-11-16 13:10:00,28.08,28.08,28.0,28.0,11400.0,27.1463,27.1463,27.0689,27.0689,11400.0
2012-11-16 13:20:00,27.99,28.05,27.99,28.03,11100.0,27.0593,27.1173,27.0593,27.0979,11100.0
2012-11-16 13:30:00,28.04,28.06,28.0,28.01,15000.0,27.1076,27.1269,27.0689,27.0786,15000.0
2012-11-16 13:40:00,28.02,28.07,28.02,28.07,12300.0,27.0883,27.1366,27.0883,27.1366,12300.0
2012-11-16 13:50:00,28.06,28.11,28.06,28.11,16500.0,27.1269,27.1753,27.1269,27.1753,16500.0
2012-11-16 14:00:00,28.12,28.12,28.08,28.1,12600.0,27.1849,27.1849,27.1463,27.1656,12600.0
2012-11-16 14:10:00,28.14,28.15,28.12,28.15,7500.0,27.2043,27.2139,27.1849,27.2139,7500.0
2012-11-16 14:20:00,28.16,28.16,28.06,28.06,3900.0,27.2236,27.2236,27.1269,27.1269,3900.0
2012-11-16 14:30:00,28.05,28.05,27.92,27.92,75000.0,27.1173,27.1173,26.9916,26.9916,75000.0
2012-11-16 14:40:00,27.93,28.01,27.91,28.01,98400.0,27.0013,27.0786,26.9819,27.0786,98400.0
2012-11-16 14:50:00,28.0,28.11,28.0,28.11,24300.0,27.0689,27.1753,27.0689,27.1753,24300.0
2012-11-16 15:00:00,28.06,28.09,28.06,28.09,5400.0,27.1269,27.1559,27.1269,27.1559,5400.0
2012-11-16 15:10:00,28.09,28.12,28.06,28.06,81600.0,27.1559,27.1849,27.1269,27.1269,81600.0
2012-11-16 15:20:00,28.08,28.11,28.06,28.1,24300.0,27.1463,27.1753,27.1269,27.1656,24300.0
2012-11-16 15:30:00,28.1,28.18,28.1,28.18,6900.0,27.1656,27.2429,27.1656,27.2429,6900.0
2012-11-16 15:40:00,28.19,28.19,28.11,28.11,70800.0,27.2526,27.2526,27.1753,27.1753,70800.0
2012-11-16 15:50:00,28.1,28.11,28.05,28.08,15000.0,27.1656,27.1753,27.1173,27.1463,15000.0
2012-11-19 09:30:00,28.52,28.78,28.4,28.78,120900.0,27.5716,27.823,27.4556,27.823,120900.0
2012-11-19 09:40:00,28.67,28.67,28.57,28.63,15000.0,27.7167,27.7167,27.62,27.678,15000.0
2012-11-19 09:50:00,28.6,28.61,28.57,28.59,4500.0,27.649,27.6586,27.62,27.6393,4500.0
2012-11-19 10:00:00,28.54,28.55,28.47,28.47,1500.0,27.591,27.6006,27.5233,27.5233,1500.0
2012-11-19 10:10:00,28.37,28.38,28.31,28.33,6000.0,27.4266,27.4363,27.3686,27.388,6000.0
2012-11-19 10:20:00,28.25,28.25,28.15,28.17,14700.0,27.3106,27.3106,27.2139,27.2333,14700.0
2012-11-19 10:30:00,28.17,28.2,28.17,28.2,11700.0,27.2333,27.2623,27.2333,27.2623,11700.0
2012-11-19 10:40:00,28.2,28.3,28.19,28.27,87900.0,27.2623,27.359,27.2526,27.33,87900.0
2012-11-19 10:50:00,28.25,28.26,28.19,28.19,5100.0,27.3106,27.3203,27.2526,27.2526,5100.0
2012-11-19 11:00:00,28.19,28.23,28.18,28.22,17100.0,27.2526,27.2913,27.2429,27.2816,17100.0
2012-11-19 11:10:00,28.22,28.32,28.22,28.28,9900.0,27.2816,27.3783,27.2816,27.3396,9900.0
2012-11-19 11:20:00,28.28,28.35,28.28,28.35,10200.0,27.3396,27.4073,27.3396,27.4073,10200.0
2012-11-19 11:30:00,28.34,28.38,28.32,28.38,6000.0,27.3976,27.4363,27.3783,27.4363,6000.0
2012-11-19 11:40:00,28.38,28.41,28.38,28.4,7800.0,27.4363,27.4653,27.4363,27.4556,7800.0
2012-11-19 11:50:00,28.41,28.47,28.41,28.46,2400.0,27.4653,27.5233,27.4653,27.5136,2400.0
2012-11-19 12:00:00,28.49,28.54,28.48,28.48,32700.0,27.5426,27.591,27.533,27.533,32700.0
2012-11-19 12:10:00,28.48,28.49,28.44,28.48,3000.0,27.533,27.5426,27.4943,27.533,3000.0
2012-11-19 12:20:00,28.48,28.48,28.4,28.4,37200.0,27.533,27.533,27.4556,27.4556,37200.0
2012-11-19 12:30:00,28.44,28.46,28.41,28.43,9600.0,27.4943,27.5136,27.4653,27.4846,9600.0
2012-11-19 12:40:00,28.4,28.41,28.39,28.39,6000.0,27.4556,27.4653,27.446,27.446,6000.0
2012-11-19 12:50:00,28.38,28.38,28.36,28.37,20400.0,27.4363,27.4363,27.417,27.4266,20400.0
2012-11-19 13:00:00,28.37,28.38,28.37,28.37,1500.0,27.4266,27.4363,27.4266,27.4266,1500.0
2012-11-19 13:10:00,28.37,28.37,28.36,28.36,1200.0,27.4266,27.4266,27.417,27.417,1200.0
2012-11-19 13:20:00,28.35,28.38,28.35,28.36,2400.0,27.4073,27.4363,27.4073,27.417,2400.0
2012-11-19 13:30:00,28.35,28.38,28.35,28.36,3600.0,27.4073,27.4363,27.4073,27.417,3600.0
2012-11-19 13:40:00,28.34,28.37,28.32,28.32,2400.0,27.3976,27.4266,27.3783,27.3783,2400.0
2012-11-19 13:50:00,28.33,28.37,28.33,28.36,108900.0,27.388,27.4266,27.388,27.417,108900.0
2012-11-19 14:00:00,28.38,28.4,28.37,28.38,6900.0,27.4363,27.4556,27.4266,27.4363,6900.0
2012-11-19 14:10:00,28.39,28.42,28.37,28.4,4500.0,27.446,27.475,27.4266,27.4556,4500.0
2012-11-19 14:20:00,28.4,28.4,28.39,28.4,2400.0,27.4556,27.4556,27.446,27.4556,2400.0
2012-11-19 14:30:00,28.4,28.41,28.36,28.38,19200.0,27.4556,27.4653,27.417,27.4363,19200.0
2012-11-19 14:40:00,28.37,28.39,28.36,28.38,13200.0,27.4266,27.446,27.417,27.4363,13200.0
2012-11-19 14:50:00,28.37,28.39,28.36,28.37,6600.0,27.4266,27.446,27.417,27.4266,6600.0
2012-11-19 15:00:00,28.36,28.38,28.35,28.36,6000.0,27.417,27.4363,27.4073,27.417,6000.0
2012-11-19 15:10:00,28.36,28.42,28.36,28.4,9300.0,27.417,27.475,27.417,27.4556,9300.0
2012-11-19 15:20:00,28.42,28.45,28.41,28.43,4800.0,27.475,27.504,27.4653,27.4846,4800.0
2012-11-19 15:30:00,28.42,28.45,28.42,28.42,16800.0,27.475,27.504,27.475,27.475,16800.0
2012-11-19 15:40:00,28.44,28.46,28.44,28.45,6000.0,27.4943,27.5136,27.4943,27.504,6000.0
2012-11-19 15:50:00,28.46,28.55,28.46,28.55,13200.0,27.5136,27.6006,27.5136,27.6006,13200.0
2012-11-20 09:30:00,28.49,28.68,28.49,28.67,22800.0,27.5426,27.7263,27.5426,27.7167,22800.0
2012-11-20 09:40:00,28.63,28.81,28.63,28.8,28200.0,27.678,27.852,27.678,27.8423,28200.0
2012-11-20 09:50:00,28.82,28.83,28.8,28.83,42900.0,27.8617,27.8713,27.8423,27.8713,42900.0
2012-11-20 10:00:00,28.83,28.92,28.83,28.83,73800.0,27.8713,27.9583,27.8713,27.8713,73800.0
2012-11-20 10:10:00,28.82,28.89,28.81,28.88,25800.0,27.8617,27.9293,27.852,27.9197,25800.0
2012-11-20 10:20:00,28.89,28.89,28.88,28.88,3000.0,27.9293,27.9293,27.9197,27.9197,3000.0
2012-11-20 10:30:00,28.88,28.94,28.88,28.94,5400.0,27.9197,27.9777,27.9197,27.9777,5400.0
2012-11-20 10:40:00,28.96,29.03,28.96,29.03,4500.0,27.997,28.0647,27.997,28.0647,4500.0
2012-11-20 10:50:00,29.0,29.0,28.94,28.94,5700.0,28.0357,28.0357,27.9777,27.9777,5700.0
2012-11-20 11:00:00,28.92,28.95,28.88,28.9,10200.0,27.9583,27.9873,27.9197,27.939,10200.0
2012-11-20 11:10:00,28.91,28.92,28.89,28.92,4800.0,27.9487,27.9583,27.9293,27.9583,4800.0
2012-11-20 11:20:00,28.9,28.95,28.9,28.95,6900.0,27.939,27.9873,27.939,27.9873,6900.0
2012-11-20 11:30:00,28.95,28.95,28.93,28.93,8700.0,27.9873,27.9873,27.968,27.968,8700.0
2012-11-20 11:40:00,28.93,28.97,28.92,28.96,5700.0,27.968,28.0067,27.9583,27.997,5700.0
2012-11-20 11:50:00,28.94,29.0,28.92,28.97,9300.0,27.9777,28.0357,27.9583,28.0067,9300.0
2012-11-20 12:00:00,28.98,28.99,28.93,28.93,4200.0,28.0163,28.026,27.968,27.968,4200.0
2012-11-20 12:10:00,28.94,28.96,28.93,28.93,7800.0,27.9777,27.997,27.968,27.968,7800.0
2012-11-20 12:20:00,28.92,28.93,28.91,28.93,3600.0,27.9583,27.968,27.9487,27.968,3600.0
2012-11-20 12:30:00,28.93,28.97,28.93,28.93,9600.0,27.968,28.0067,27.968,27.968,9600.0
2012-11-20 12:40:00,28.92,28.96,28.92,28.96,6900.0,27.9583,27.997,27.9583,27.997,6900.0
2012-11-20 12:50:00,28.97,28.99,28.96,28.96,9000.0,28.0067,28.026,27.997,27.997,9000.0
2012-11-20 13:00:00,28.95,28.95,28.89,28.9,6900.0,27.9873,27.9873,27.9293,27.939,6900.0
2012-11-20 13:10:00,28.9,28.92,28.85,28.91,7500.0,27.939,27.9583,27.8907,27.9487,7500.0
2012-11-20 13:20:00,28.9,28.92,28.84,28.84,4500.0,27.939,27.9583,27.881,27.881,4500.0
2012-11-20 13:30:00,28.84,28.94,28.84,28.94,12600.0,27.881,27.9777,27.881,27.9777,12600.0
2012-11-20 13:40:00,28.94,28.97,28.93,28.97,9600.0,27.9777,28.0067,27.968,28.0067,9600.0
2012-11-20 13:50:00,28.97,29.02,28.96,29.01,11400.0,28.0067,28.055,27.997,28.0453,11400.0
2012-11-20 14:00:00,29.02,29.02,28.98,29.0,9600.0,28.055,28.055,28.0163,28.0357,9600.0
2012-11-20 14:10:00,29.01,29.06,29.01,29.02,12600.0,28.0453,28.0937,28.0453,28.055,12600.0
2012-11-20 14:20:00,29.01,29.05,29.01,29.05,14400.0,28.0453,28.084,28.0453,28.084,14400.0
2012-11-20 14:30:00,29.05,29.05,28.98,28.99,12300.0,28.084,28.084,28.0163,28.026,12300.0
2012-11-20 14:40:00,28.98,28.99,28.93,28.98,19800.0,28.0163,28.026,27.968,28.0163,19800.0
2012-11-20 14:50:00,28.98,28.99,28.94,28.96,25800.0,28.0163,28.026,27.9777,27.997,25800.0
2012-11-20 15:00:00,28.97,28.98,28.95,28.96,13800.0,28.0067,28.0163,27.9873,27.997,13800.0
2012-11-20 15:10:00,28.96,28.99,28.9,28.92,94200.0,27.997,28.026,27.939,27.9583,94200.0
2012-11-20 15:20:00,28.92,28.94,28.91,28.92,23100.0,27.9583,27.9777,27.9487,27.9583,23100.0
2012-11-20 15:30:00,28.93,28.98,28.93,28.95,11100.0,27.968,28.0163,27.968,27.9873,11100.0
2012-11-20 15:40:00,28.96,28.97,28.95,28.97,12900.0,27.997,28.0067,27.9873,28.0067,12900.0
2012-11-20 15:50:00,28.97,29.09,28.96,29.08,26400.0,28.0067,28.1227,27.997,28.113,26400.0
2012-11-21 09:30:00,29.14,29.19,29.08,29.11,26700.0,28.171,28.2194,28.113,28.142,26700.0
2012-11-21 09:40:00,29.11,29.19,29.09,29.18,9300.0,28.142,28.2194,28.1227,28.2097,9300.0
2012-11-21 09:50:00,29.18,29.22,29.17,29.2,13500.0,28.2097,28.2484,28.2,28.229,13500.0
2012-11-21 10:00:00,29.13,29.13,28.98,28.98,10200.0,28.1614,28.1614,28.0163,28.0163,10200.0
2012-11-21 10:10:00,29.02,29.02,29.02,29.02,300.0,28.055,28.055,28.055,28.055,300.0
2012-11-21 10:20:00,29.03,29.03,29.01,29.01,1200.0,28.0647,28.0647,28.0453,28.0453,1200.0
2012-11-21 10:30:00,28.97,28.98,28.97,28.97,3900.0,28.0067,28.0163,28.0067,28.0067,3900.0
2012-11-21 10:40:00,29.04,29.04,29.03,29.03,600.0,28.0744,28.0744,28.0647,28.0647,600.0
2012-11-21 10:50:00,29.05,29.05,29.05,29.05,3000.0,28.084,28.084,28.084,28.084,3000.0
2012-11-21 11:00:00,29.04,29.04,29.04,29.04,600.0,28.0744,28.0744,28.0744,28.0744,600.0
2012-11-21 11:10:00,29.04,29.09,29.04,29.09,4800.0,28.0744,28.1227,28.0744,28.1227,4800.0
2012-11-21 11:20:00,29.08,29.08,29.08,29.08,2400.0,28.113,28.113,28.113,28.113,2400.0
2012-11-21 11:30:00,29.07,29.07,29.07,29.07,1500.0,28.1034,28.1034,28.1034,28.1034,1500.0
2012-11-21 11:40:00,29.08,29.13,29.08,29.12,4800.0,28.113,28.1614,28.113,28.1517,4800.0
2012-11-21 11:50:00,29.1,29.1,29.09,29.09,1800.0,28.1324,28.1324,28.1227,28.1227,1800.0
2012-11-21 12:00:00,29.1,29.1,29.1,29.1,3000.0,28.1324,28.1324,28.1324,28.1324,3000.0
2012-11-21 12:10:00,29.1,29.1,29.08,29.08,2400.0,28.1324,28.1324,28.113,28.113,2400.0
2012-11-21 12:20:00,29.09,29.12,29.09,29.12,3000.0,28.1227,28.1517,28.1227,28.1517,3000.0
2012-11-21 12:30:00,29.1,29.1,29.08,29.08,3600.0,28.1324,28.1324,28.113,28.113,3600.0
2012-11-21 12:40:00,29.09,29.1,29.09,29.09,3000.0,28.1227,28.1324,28.1227,28.1227,3000.0
2012-11-21 12:50:00,29.08,29.08,29.06,29.06,1800.0,28.113,28.113,28.0937,28.0937,1800.0
2012-11-21 13:00:00,29.06,29.09,29.06,29.08,9600.0,28.0937,28.1227,28.0937,28.113,9600.0
2012-11-21 13:10:00,29.07,29.08,29.06,29.06,3300.0,28.1034,28.113,28.0937,28.0937,3300.0
2012-11-21 13:20:00,29.09,29.13,29.09,29.13,1800.0,28.1227,28.1614,28.1227,28.1614,1800.0
2012-11-21 13:30:00,29.14,29.15,29.13,29.15,5100.0,28.171,28.1807,28.1614,28.1807,5100.0
2012-11-21 13:40:00,29.16,29.16,29.16,29.16,2100.0,28.1904,28.1904,28.1904,28.1904,2100.0
2012-11-21 13:50:00,29.16,29.16,29.12,29.12,2100.0,28.1904,28.1904,28.1517,28.1517,2100.0
2012-11-21 14:00:00,29.12,29.13,29.11,29.11,16500.0,28.1517,28.1614,28.142,28.142,16500.0
2012-11-21 14:10:00,29.12,29.13,29.11,29.11,1500.0,28.1517,28.1614,28.142,28.142,1500.0
2012-11-21 14:20:00,29.11,29.11,29.09,29.09,4500.0,28.142,28.142,28.1227,28.1227,4500.0
2012-11-21 14:30:00,29.11,29.13,29.09,29.09,5400.0,28.142,28.1614,28.1227,28.1227,5400.0
2012-11-21 14:40:00,29.08,29.08,29.08,29.08,300.0,28.113,28.113,28.113,28.113,300.0
2012-11-21 14:50:00,29.09,29.09,29.07,29.08,3600.0,28.1227,28.1227,28.1034,28.113,3600.0
2012-11-21 15:00:00,29.07,29.09,29.07,29.09,1500.0,28.1034,28.1227,28.1034,28.1227,1500.0
2012-11-21 15:10:00,29.09,29.11,29.09,29.11,2100.0,28.1227,28.142,28.1227,28.142,2100.0
2012-11-21 15:20:00,29.12,29.12,29.09,29.09,4200.0,28.1517,28.1517,28.1227,28.1227,4200.0
2012-11-21 15:30:00,29.09,29.12,29.08,29.1,10500.0,28.1227,28.1517,28.113,28.1324,10500.0
2012-11-21 15:40:00,29.11,29.13,29.1,29.13,28800.0,28.142,28.1614,28.1324,28.1614,28800.0
2012-11-21 15:50:00,29.13,29.17,29.1,29.17,180000.0,28.1614,28.2,28.1324,28.2,180000.0
2012-11-23 09:30:00,29.24,29.33,29.24,29.24,27300.0,28.2677,28.3547,28.2677,28.2677,27300.0
2012-11-23 09:40:00,29.26,29.27,29.23,29.24,5700.0,28.287,28.2967,28.258,28.2677,5700.0
2012-11-23 09:50:00,29.28,29.3,29.26,29.26,6600.0,28.3064,28.3257,28.287,28.287,6600.0
2012-11-23 10:00:00,29.29,29.3,29.25,29.25,7800.0,28.316,28.3257,28.2774,28.2774,7800.0
2012-11-23 10:10:00,29.25,29.31,29.25,29.3,6600.0,28.2774,28.3354,28.2774,28.3257,6600.0
2012-11-23 10:20:00,29.3,29.36,29.28,29.33,10800.0,28.3257,28.3837,28.3064,28.3547,10800.0
2012-11-23 10:30:00,29.35,29.35,29.33,29.35,7500.0,28.374,28.374,28.3547,28.374,7500.0
2012-11-23 10:40:00,29.34,29.35,29.28,29.28,7500.0,28.3644,28.374,28.3064,28.3064,7500.0
2012-11-23 10:50:00,29.28,29.32,29.28,29.32,7200.0,28.3064,28.345,28.3064,28.345,7200.0
2012-11-23 11:00:00,29.33,29.36,29.33,29.36,5100.0,28.3547,28.3837,28.3547,28.3837,5100.0
2012-11-23 11:10:00,29.36,29.43,29.36,29.43,11700.0,28.3837,28.4514,28.3837,28.4514,11700.0
2012-11-23 11:20:00,29.43,29.44,29.41,29.42,14400.0,28.4514,28.461,28.432,28.4417,14400.0
2012-11-23 11:30:00,29.41,29.43,29.41,29.43,11400.0,28.432,28.4514,28.432,28.4514,11400.0
2012-11-23 11:40:00,29.42,29.42,29.39,29.39,8100.0,28.4417,28.4417,28.4127,28.4127,8100.0
2012-11-23 11:50:00,29.4,29.43,29.39,29.41,6900.0,28.4224,28.4514,28.4127,28.432,6900.0
2012-11-23 12:00:00,29.43,29.47,29.39,29.44,36300.0,28.4514,28.4901,28.4127,28.461,36300.0
2012-11-23 12:10:00,29.42,29.42,29.39,29.39,13200.0,28.4417,28.4417,28.4127,28.4127,13200.0
2012-11-23 12:20:00,29.38,29.4,29.38,29.4,7200.0,28.403,28.4224,28.403,28.4224,7200.0
2012-11-23 12:30:00,29.41,29.48,29.41,29.48,15600.0,28.432,28.4997,28.432,28.4997,15600.0
2012-11-23 12:40:00,29.49,29.5,29.45,29.48,23400.0,28.5094,28.5191,28.4707,28.4997,23400.0
2012-11-23 12:50:00,29.49,29.51,29.46,29.51,41700.0,28.5094,28.5287,28.4804,28.5287,41700.0
2012-11-26 09:30:00,29.53,29.53,29.3,29.3,93300.0,28.5481,28.5481,28.3257,28.3257,93300.0
2012-11-26 09:40:00,29.28,29.38,29.26,29.26,11400.0,28.3064,28.403,28.287,28.287,11400.0
2012-11-26 09:50:00,29.31,29.32,29.3,29.32,1500.0,28.3354,28.345,28.3257,28.345,1500.0
2012-11-26 10:00:00,29.29,29.29,29.24,29.24,4500.0,28.316,28.316,28.2677,28.2677,4500.0
2012-11-26 10:10:00,29.22,29.27,29.22,29.26,1200.0,28.2484,28.2967,28.2484,28.287,1200.0
2012-11-26 10:20:00,29.27,29.27,29.25,29.25,600.0,28.2967,28.2967,28.2774,28.2774,600.0
2012-11-26 10:30:00,29.28,29.29,29.28,29.29,600.0,28.3064,28.316,28.3064,28.316,600.0
2012-11-26 10:40:00,29.29,29.33,29.29,29.32,20100.0,28.316,28.3547,28.316,28.345,20100.0
2012-11-26 10:50:00,29.33,29.33,29.27,29.27,2700.0,28.3547,28.3547,28.2967,28.2967,2700.0
2012-11-26 11:00:00,29.26,29.26,29.16,29.18,3000.0,28.287,28.287,28.1904,28.2097,3000.0
2012-11-26 11:10:00,29.17,29.18,29.16,29.17,3900.0,28.2,28.2097,28.1904,28.2,3900.0
2012-11-26 11:20:00,29.16,29.16,29.11,29.11,3000.0,28.1904,28.1904,28.142,28.142,3000.0
2012-11-26 11:30:00,29.17,29.2,29.17,29.18,3900.0,28.2,28.229,28.2,28.2097,3900.0
2012-11-26 11:40:00,29.17,29.21,29.15,29.17,3000.0,28.2,28.2387,28.1807,28.2,3000.0
2012-11-26 11:50:00,29.17,29.2,29.17,29.18,3900.0,28.2,28.229,28.2,28.2097,3900.0
2012-11-26 12:00:00,29.2,29.26,29.2,29.25,20400.0,28.229,28.287,28.229,28.2774,20400.0
2012-11-26 12:10:00,29.29,29.35,29.29,29.34,21600.0,28.316,28.374,28.316,28.3644,21600.0
2012-11-26 12:20:00,29.34,29.34,29.3,29.3,1200.0,28.3644,28.3644,28.3257,28.3257,1200.0
2012-11-26 12:30:00,29.29,29.29,29.25,29.29,4200.0,28.316,28.316,28.2774,28.316,4200.0
2012-11-26 12:40:00,29.32,29.32,29.28,29.28,2100.0,28.345,28.345,28.3064,28.3064,2100.0
2012-11-26 12:50:00,29.3,29.33,29.29,29.29,3000.0,28.3257,28.3547,28.316,28.316,3000.0
2012-11-26 13:00:00,29.29,29.32,29.29,29.31,30300.0,28.316,28.345,28.316,28.3354,30300.0
2012-11-26 13:10:00,29.29,29.33,29.26,29.33,10200.0,28.316,28.3547,28.287,28.3547,10200.0
2012-11-26 13:20:00,29.33,29.33,29.29,29.29,4500.0,28.3547,28.3547,28.316,28.316,4500.0
2012-11-26 13:30:00,29.28,29.32,29.28,29.31,33300.0,28.3064,28.345,28.3064,28.3354,33300.0
2012-11-26 13:40:00,29.3,29.3,29.27,29.27,2700.0,28.3257,28.3257,28.2967,28.2967,2700.0
2012-11-26 13:50:00,29.29,29.29,29.28,29.29,2700.0,28.316,28.316,28.3064,28.316,2700.0
2012-11-26 14:00:00,29.27,29.27,29.19,29.21,36600.0,28.2967,28.2967,28.2194,28.2387,36600.0
2012-11-26 14:10:00,29.21,29.26,29.21,29.24,6600.0,28.2387,28.287,28.2387,28.2677,6600.0
2012-11-26 14:20:00,29.26,29.27,29.22,29.22,29400.0,28.287,28.2967,28.2484,28.2484,29400.0
2012-11-26 14:30:00,29.23,29.3,29.23,29.28,55500.0,28.258,28.3257,28.258,28.3064,55500.0
2012-11-26 14:40:00,29.28,29.28,29.27,29.27,1800.0,28.3064,28.3064,28.2967,28.2967,1800.0
2012-11-26 14:50:00,29.29,29.33,29.28,29.29,33900.0,28.316,28.3547,28.3064,28.316,33900.0
2012-11-26 15:00:00,29.28,29.29,29.27,29.28,2100.0,28.3064,28.316,28.2967,28.3064,2100.0
2012-11-26 15:10:00,29.3,29.31,29.29,29.31,8100.0,28.3257,28.3354,28.316,28.3354,8100.0
2012-11-26 15:20:00,29.3,29.33,29.3,29.32,9600.0,28.3257,28.3547,28.3257,28.345,9600.0
2012-11-26 15:30:00,29.33,29.33,29.29,29.33,12600.0,28.3547,28.3547,28.316,28.3547,12600.0
2012-11-26 15:40:00,29.33,29.38,29.33,29.36,14700.0,28.3547,28.403,28.3547,28.3837,14700.0
2012-11-26 15:50:00,29.35,29.37,29.33,29.36,42900.0,28.374,28.3934,28.3547,28.3837,42900.0
2012-11-27 09:30:00,29.39,29.45,29.3,29.41,40800.0,28.4127,28.4707,28.3257,28.432,40800.0
2012-11-27 09:40:00,29.42,29.56,29.39,29.56,54900.0,28.4417,28.5771,28.4127,28.5771,54900.0
2012-11-27 09:50:00,29.58,29.58,29.48,29.49,10800.0,28.5964,28.5964,28.4997,28.5094,10800.0
2012-11-27 10:00:00,29.5,29.51,29.4,29.47,39900.0,28.5191,28.5287,28.4224,28.4901,39900.0
2012-11-27 10:10:00,29.46,29.49,29.41,29.42,16500.0,28.4804,28.5094,28.432,28.4417,16500.0
2012-11-27 10:20:00,29.43,29.45,29.4,29.42,12600.0,28.4514,28.4707,28.4224,28.4417,12600.0
2012-11-27 10:30:00,29.42,29.47,29.39,29.39,11100.0,28.4417,28.4901,28.4127,28.4127,11100.0
2012-11-27 10:40:00,29.38,29.41,29.34,29.37,15600.0,28.403,28.432,28.3644,28.3934,15600.0
2012-11-27 10:50:00,29.38,29.38,29.3,29.3,9600.0,28.403,28.403,28.3257,28.3257,9600.0
2012-11-27 11:00:00,29.3,29.35,29.3,29.35,10500.0,28.3257,28.374,28.3257,28.374,10500.0
2012-11-27 11:10:00,29.35,29.39,29.35,29.36,9900.0,28.374,28.4127,28.374,28.3837,9900.0
2012-11-27 11:20:00,29.36,29.39,29.32,29.34,28800.0,28.3837,28.4127,28.345,28.3644,28800.0
2012-11-27 11:30:00,29.32,29.42,29.3,29.42,107700.0,28.345,28.4417,28.3257,28.4417,107700.0
2012-11-27 11:40:00,29.42,29.42,29.38,29.38,3000.0,28.4417,28.4417,28.403,28.403,3000.0
2012-11-27 11:50:00,29.39,29.42,29.39,29.42,2400.0,28.4127,28.4417,28.4127,28.4417,2400.0
2012-11-27 12:00:00,29.42,29.44,29.42,29.42,4200.0,28.4417,28.461,28.4417,28.4417,4200.0
2012-11-27 12:10:00,29.37,29.39,29.37,29.39,1200.0,28.3934,28.4127,28.3934,28.4127,1200.0
2012-11-27 12:20:00,29.4,29.41,29.4,29.41,5100.0,28.4224,28.432,28.4224,28.432,5100.0
2012-11-27 12:30:00,29.38,29.4,29.36,29.38,2100.0,28.403,28.4224,28.3837,28.403,2100.0
2012-11-27 12:40:00,29.38,29.44,29.38,29.44,19800.0,28.403,28.461,28.403,28.461,19800.0
2012-11-27 12:50:00,29.41,29.43,29.4,29.43,1500.0,28.432,28.4514,28.4224,28.4514,1500.0
2012-11-27 13:00:00,29.42,29.44,29.42,29.44,1200.0,28.4417,28.461,28.4417,28.461,1200.0
2012-11-27 13:10:00,29.44,29.44,29.42,29.43,5100.0,28.461,28.461,28.4417,28.4514,5100.0
2012-11-27 13:20:00,29.42,29.43,29.4,29.4,6000.0,28.4417,28.4514,28.4224,28.4224,6000.0
2012-11-27 13:30:00,29.4,29.4,29.37,29.37,86400.0,28.4224,28.4224,28.3934,28.3934,86400.0
2012-11-27 13:40:00,29.36,29.39,29.35,29.37,32700.0,28.3837,28.4127,28.374,28.3934,32700.0
2012-11-27 13:50:00,29.35,29.35,29.34,29.35,2100.0,28.374,28.374,28.3644,28.374,2100.0
2012-11-27 14:00:00,29.36,29.39,29.36,29.37,23100.0,28.3837,28.4127,28.3837,28.3934,23100.0
2012-11-27 14:10:00,29.37,29.39,29.36,29.37,30300.0,28.3934,28.4127,28.3837,28.3934,30300.0
2012-11-27 14:20:00,29.37,29.38,29.3,29.3,24900.0,28.3934,28.403,28.3257,28.3257,24900.0
2012-11-27 14:30:00,29.3,29.31,29.25,29.25,3000.0,28.3257,28.3354,28.2774,28.2774,3000.0
2012-11-27 14:40:00,29.27,29.29,29.2,29.21,41700.0,28.2967,28.316,28.229,28.2387,41700.0
2012-11-27 14:50:00,29.22,29.29,29.22,29.29,19200.0,28.2484,28.316,28.2484,28.316,19200.0
2012-11-27 15:00:00,29.3,29.32,29.29,29.32,6900.0,28.3257,28.345,28.316,28.345,6900.0
2012-11-27 15:10:00,29.32,29.32,29.28,29.29,33900.0,28.345,28.345,28.3064,28.316,33900.0
2012-11-27 15:20:00,29.27,29.31,29.27,29.31,4800.0,28.2967,28.3354,28.2967,28.3354,4800.0
2012-11-27 15:30:00,29.32,29.32,29.27,29.28,4500.0,28.345,28.345,28.2967,28.3064,4500.0
2012-11-27 15:40:00,29.28,29.3,29.27,29.28,10200.0,28.3064,28.3257,28.2967,28.3064,10200.0
2012-11-27 15:50:00,29.28,29.3,29.2,29.23,114600.0,28.3064,28.3257,28.229,28.258,114600.0
2012-11-28 09:30:00,29.21,29.21,28.97,28.98,38400.0,28.2387,28.2387,28.0067,28.0163,38400.0
2012-11-28 09:40:00,28.96,29.0,28.88,28.88,88500.0,27.997,28.0357,27.9197,27.9197,88500.0
2012-11-28 09:50:00,28.87,28.92,28.85,28.86,67800.0,27.91,27.9583,27.8907,27.9003,67800.0
2012-11-28 10:00:00,28.82,28.82,28.65,28.65,20400.0,27.8617,27.8617,27.6973,27.6973,20400.0
2012-11-28 10:10:00,28.65,28.85,28.65,28.85,24600.0,27.6973,27.8907,27.6973,27.8907,24600.0
2012-11-28 10:20:00,28.86,29.06,28.86,28.99,2100.0,27.9003,28.0937,27.9003,28.026,2100.0
2012-11-28 10:30:00,28.99,29.09,28.99,29.09,900.0,28.026,28.1227,28.026,28.1227,900.0
2012-11-28 10:40:00,29.07,29.07,28.96,29.01,9900.0,28.1034,28.1034,27.997,28.0453,9900.0
2012-11-28 10:50:00,28.94,28.94,28.91,28.91,61500.0,27.9777,27.9777,27.9487,27.9487,61500.0
2012-11-28 11:00:00,28.95,28.98,28.93,28.95,169500.0,27.9873,28.0163,27.968,27.9873,169500.0
2012-11-28 11:10:00,28.99,29.08,28.99,29.08,33000.0,28.026,28.113,28.026,28.113,33000.0
2012-11-28 11:20:00,29.12,29.12,29.09,29.09,1500.0,28.1517,28.1517,28.1227,28.1227,1500.0
2012-11-28 11:30:00,29.13,29.13,29.08,29.12,30300.0,28.1614,28.1614,28.113,28.1517,30300.0
2012-11-28 11:40:00,29.11,29.12,29.08,29.08,1500.0,28.142,28.1517,28.113,28.113,1500.0
2012-11-28 11:50:00,29.1,29.1,29.1,29.1,300.0,28.1324,28.1324,28.1324,28.1324,300.0
2012-11-28 12:00:00,29.05,29.05,29.01,29.04,3600.0,28.084,28.084,28.0453,28.0744,3600.0
2012-11-28 12:10:00,29.02,29.14,29.02,29.14,2100.0,28.055,28.171,28.055,28.171,2100.0
2012-11-28 12:20:00,29.09,29.14,29.09,29.14,1200.0,28.1227,28.171,28.1227,28.171,1200.0
2012-11-28 12:30:00,29.12,29.18,29.12,29.15,3000.0,28.1517,28.2097,28.1517,28.1807,3000.0
2012-11-28 12:40:00,29.16,29.16,29.15,29.15,600.0,28.1904,28.1904,28.1807,28.1807,600.0
2012-11-28 12:50:00,29.16,29.17,29.14,29.17,2400.0,28.1904,28.2,28.171,28.2,2400.0
2012-11-28 13:00:00,29.17,29.17,29.13,29.13,4200.0,28.2,28.2,28.1614,28.1614,4200.0
2012-11-28 13:10:00,29.15,29.15,29.15,29.15,600.0,28.1807,28.1807,28.1807,28.1807,600.0
2012-11-28 13:20:00,29.14,29.18,29.14,29.18,1800.0,28.171,28.2097,28.171,28.2097,1800.0
2012-11-28 13:30:00,29.18,29.22,29.18,29.22,1200.0,28.2097,28.2484,28.2097,28.2484,1200.0
2012-11-28 13:40:00,29.23,29.23,29.22,29.22,900.0,28.258,28.258,28.2484,28.2484,900.0
2012-11-28 13:50:00,29.22,29.23,29.2,29.23,1200.0,28.2484,28.258,28.229,28.258,1200.0
2012-11-28 14:00:00,29.23,29.23,29.19,29.2,4500.0,28.258,28.258,28.2194,28.229,4500.0
2012-11-28 14:10:00,29.17,29.21,29.17,29.19,3900.0,28.2,28.2387,28.2,28.2194,3900.0
2012-11-28 14:20:00,29.21,29.21,29.19,29.19,1500.0,28.2387,28.2387,28.2194,28.2194,1500.0
2012-11-28 14:30:00,29.19,29.23,29.19,29.22,2100.0,28.2194,28.258,28.2194,28.2484,2100.0
2012-11-28 14:40:00,29.24,29.27,29.22,29.22,6000.0,28.2677,28.2967,28.2484,28.2484,6000.0
2012-11-28 14:50:00,29.25,29.26,29.23,29.26,900.0,28.2774,28.287,28.258,28.287,900.0
2012-11-28 15:00:00,29.26,29.3,29.26,29.3,900.0,28.287,28.3257,28.287,28.3257,900.0
2012-11-28 15:10:00,29.32,29.33,29.29,29.29,12300.0,28.345,28.3547,28.316,28.316,12300.0
2012-11-28 15:20:00,29.29,29.38,29.29,29.38,26400.0,28.316,28.403,28.316,28.403,26400.0
2012-11-28 15:30:00,29.36,29.41,29.36,29.38,18900.0,28.3837,28.432,28.3837,28.403,18900.0
2012-11-28 15:40:00,29.38,29.38,29.36,29.36,4200.0,28.403,28.403,28.3837,28.3837,4200.0
2012-11-28 15:50:00,29.37,29.4,29.34,29.38,11400.0,28.3934,28.4224,28.3644,28.403,11400.0
2012-11-29 09:30:00,29.54,29.73,29.54,29.71,13200.0,28.5577,28.7414,28.5577,28.7221,13200.0
2012-11-29 09:40:00,29.7,29.7,29.63,29.63,4500.0,28.7124,28.7124,28.6447,28.6447,4500.0
2012-11-29 09:50:00,29.61,29.65,29.58,29.65,5700.0,28.6254,28.6641,28.5964,28.6641,5700.0
2012-11-29 10:00:00,29.68,29.69,29.54,29.56,6900.0,28.6931,28.7027,28.5577,28.5771,6900.0
2012-11-29 10:10:00,29.65,29.66,29.58,29.62,17100.0,28.6641,28.6737,28.5964,28.6351,17100.0
2012-11-29 10:20:00,29.59,29.63,29.54,29.55,10800.0,28.6061,28.6447,28.5577,28.5674,10800.0
2012-11-29 10:30:00,29.58,29.59,29.56,29.59,3300.0,28.5964,28.6061,28.5771,28.6061,3300.0
2012-11-29 10:40:00,29.58,29.66,29.57,29.64,51000.0,28.5964,28.6737,28.5867,28.6544,51000.0
2012-11-29 10:50:00,29.65,29.67,29.62,29.65,6300.0,28.6641,28.6834,28.6351,28.6641,6300.0
2012-11-29 11:00:00,29.63,29.67,29.63,29.66,31800.0,28.6447,28.6834,28.6447,28.6737,31800.0
2012-11-29 11:10:00,29.66,29.69,29.65,29.67,18600.0,28.6737,28.7027,28.6641,28.6834,18600.0
2012-11-29 11:20:00,29.65,29.67,29.63,29.67,3300.0,28.6641,28.6834,28.6447,28.6834,3300.0
2012-11-29 11:30:00,29.66,29.66,29.64,29.65,9900.0,28.6737,28.6737,28.6544,28.6641,9900.0
2012-11-29 11:40:00,29.67,29.67,29.51,29.55,12900.0,28.6834,28.6834,28.5287,28.5674,12900.0
2012-11-29 11:50:00,29.6,29.61,29.58,29.58,1500.0,28.6157,28.6254,28.5964,28.5964,1500.0
2012-11-29 12:00:00,29.59,29.59,29.56,29.57,1200.0,28.6061,28.6061,28.5771,28.5867,1200.0
2012-11-29 12:10:00,29.6,29.67,29.6,29.64,6300.0,28.6157,28.6834,28.6157,28.6544,6300.0
2012-11-29 12:20:00,29.64,29.68,29.64,29.68,2700.0,28.6544,28.6931,28.6544,28.6931,2700.0
2012-11-29 12:30:00,29.67,29.68,29.66,29.67,7500.0,28.6834,28.6931,28.6737,28.6834,7500.0
2012-11-29 12:40:00,29.68,29.7,29.66,29.7,9600.0,28.6931,28.7124,28.6737,28.7124,9600.0
2012-11-29 12:50:00,29.69,29.73,29.69,29.72,9000.0,28.7027,28.7414,28.7027,28.7317,9000.0
2012-11-29 13:00:00,29.72,29.73,29.72,29.72,18300.0,28.7317,28.7414,28.7317,28.7317,18300.0
2012-11-29 13:10:00,29.7,29.73,29.7,29.72,2700.0,28.7124,28.7414,28.7124,28.7317,2700.0
2012-11-29 13:20:00,29.73,29.75,29.72,29.72,1800.0,28.7414,28.7607,28.7317,28.7317,1800.0
2012-11-29 13:30:00,29.74,29.78,29.74,29.76,6900.0,28.7511,28.7897,28.7511,28.7704,6900.0
2012-11-29 13:40:00,29.76,29.76,29.74,29.75,6600.0,28.7704,28.7704,28.7511,28.7607,6600.0
2012-11-29 13:50:00,29.75,29.76,29.73,29.73,2400.0,28.7607,28.7704,28.7414,28.7414,2400.0
2012-11-29 14:00:00,29.73,29.73,29.72,29.72,2100.0,28.7414,28.7414,28.7317,28.7317,2100.0
2012-11-29 14:10:00,29.71,29.76,29.7,29.75,3300.0,28.7221,28.7704,28.7124,28.7607,3300.0
2012-11-29 14:20:00,29.74,29.76,29.74,29.75,4800.0,28.7511,28.7704,28.7511,28.7607,4800.0
2012-11-29 14:30:00,29.76,29.77,29.76,29.76,13500.0,28.7704,28.7801,28.7704,28.7704,13500.0
2012-11-29 14:40:00,29.76,29.77,29.75,29.77,6600.0,28.7704,28.7801,28.7607,28.7801,6600.0
2012-11-29 14:50:00,29.77,29.79,29.76,29.76,13500.0,28.7801,28.7994,28.7704,28.7704,13500.0
2012-11-29 15:00:00,29.77,29.78,29.74,29.76,2400.0,28.7801,28.7897,28.7511,28.7704,2400.0
2012-11-29 15:10:00,29.74,29.74,29.73,29.74,1800.0,28.7511,28.7511,28.7414,28.7511,1800.0
2012-11-29 15:20:00,29.75,29.75,29.7,29.73,3900.0,28.7607,28.7607,28.7124,28.7414,3900.0
2012-11-29 15:30:00,29.75,29.78,29.74,29.76,8700.0,28.7607,28.7897,28.7511,28.7704,8700.0
2012-11-29 15:40:00,29.76,29.82,29.76,29.82,8400.0,28.7704,28.8284,28.7704,28.8284,8400.0
2012-11-29 15:50:00,29.81,29.81,29.78,29.8,90000.0,28.8187,28.8187,28.7897,28.8091,90000.0
2012-11-30 09:30:00,29.94,29.94,29.68,29.69,19200.0,28.9444,28.9444,28.6931,28.7027,19200.0
2012-11-30 09:40:00,29.68,29.79,29.67,29.73,9900.0,28.6931,28.7994,28.6834,28.7414,9900.0
2012-11-30 09:50:00,29.75,29.77,29.72,29.75,6000.0,28.7607,28.7801,28.7317,28.7607,6000.0
2012-11-30 10:00:00,29.77,29.78,29.7,29.7,7200.0,28.7801,28.7897,28.7124,28.7124,7200.0
2012-11-30 10:10:00,29.68,29.68,29.67,29.67,16200.0,28.6931,28.6931,28.6834,28.6834,16200.0
2012-11-30 10:20:00,29.69,29.7,29.68,29.69,9600.0,28.7027,28.7124,28.6931,28.7027,9600.0
2012-11-30 10:30:00,29.67,29.67,29.66,29.66,6900.0,28.6834,28.6834,28.6737,28.6737,6900.0
2012-11-30 10:40:00,29.65,29.66,29.59,29.59,6000.0,28.6641,28.6737,28.6061,28.6061,6000.0
2012-11-30 10:50:00,29.57,29.61,29.54,29.59,17700.0,28.5867,28.6254,28.5577,28.6061,17700.0
2012-11-30 11:00:00,29.64,29.64,29.57,29.57,5100.0,28.6544,28.6544,28.5867,28.5867,5100.0
2012-11-30 11:10:00,29.56,29.56,29.49,29.49,4800.0,28.5771,28.5771,28.5094,28.5094,4800.0
2012-11-30 11:20:00,29.43,29.46,29.43,29.45,4500.0,28.4514,28.4804,28.4514,28.4707,4500.0
2012-11-30 11:30:00,29.47,29.47,29.44,29.47,1800.0,28.4901,28.4901,28.461,28.4901,1800.0
2012-11-30 11:40:00,29.49,29.53,29.49,29.51,21300.0,28.5094,28.5481,28.5094,28.5287,21300.0
2012-11-30 11:50:00,29.53,29.57,29.52,29.54,5700.0,28.5481,28.5867,28.5384,28.5577,5700.0
2012-11-30 12:00:00,29.52,29.55,29.52,29.54,4800.0,28.5384,28.5674,28.5384,28.5577,4800.0
2012-11-30 12:10:00,29.53,29.53,29.5,29.53,6300.0,28.5481,28.5481,28.5191,28.5481,6300.0
2012-11-30 12:20:00,29.5,29.52,29.5,29.51,1800.0,28.5191,28.5384,28.5191,28.5287,1800.0
2012-11-30 12:30:00,29.53,29.55,29.53,29.55,3900.0,28.5481,28.5674,28.5481,28.5674,3900.0
2012-11-30 12:40:00,29.55,29.56,29.51,29.56,3600.0,28.5674,28.5771,28.5287,28.5771,3600.0
2012-11-30 12:50:00,29.54,29.54,29.5,29.52,3000.0,28.5577,28.5577,28.5191,28.5384,3000.0
2012-11-30 13:00:00,29.53,29.56,29.53,29.55,1500.0,28.5481,28.5771,28.5481,28.5674,1500.0
2012-11-30 13:10:00,29.56,29.57,29.54,29.54,5400.0,28.5771,28.5867,28.5577,28.5577,5400.0
2012-11-30 13:20:00,29.54,29.59,29.54,29.58,9000.0,28.5577,28.6061,28.5577,28.5964,9000.0
2012-11-30 13:30:00,29.58,29.58,29.54,29.55,3300.0,28.5964,28.5964,28.5577,28.5674,3300.0
2012-11-30 13:40:00,29.55,29.58,29.54,29.58,1200.0,28.5674,28.5964,28.5577,28.5964,1200.0
2012-11-30 13:50:00,29.6,29.61,29.58,29.61,4500.0,28.6157,28.6254,28.5964,28.6254,4500.0
2012-11-30 14:00:00,29.6,29.6,29.59,29.59,1500.0,28.6157,28.6157,28.6061,28.6061,1500.0
2012-11-30 14:10:00,29.6,29.6,29.58,29.59,4500.0,28.6157,28.6157,28.5964,28.6061,4500.0
2012-11-30 14:20:00,29.6,29.65,29.6,29.65,3000.0,28.6157,28.6641,28.6157,28.6641,3000.0
2012-11-30 14:30:00,29.65,29.65,29.63,29.64,6600.0,28.6641,28.6641,28.6447,28.6544,6600.0
2012-11-30 14:40:00,29.61,29.63,29.6,29.63,4800.0,28.6254,28.6447,28.6157,28.6447,4800.0
2012-11-30 14:50:00,29.63,29.63,29.59,29.6,5100.0,28.6447,28.6447,28.6061,28.6157,5100.0
2012-11-30 15:00:00,29.59,29.6,29.58,29.58,18000.0,28.6061,28.6157,28.5964,28.5964,18000.0
2012-11-30 15:10:00,29.6,29.62,29.5,29.55,32100.0,28.6157,28.6351,28.5191,28.5674,32100.0
2012-11-30 15:20:00,29.55,29.56,29.48,29.53,204000.0,28.5674,28.5771,28.4997,28.5481,204000.0
2012-11-30 15:30:00,29.54,29.56,29.51,29.53,11700.0,28.5577,28.5771,28.5287,28.5481,11700.0
2012-11-30 15:40:00,29.5,29.6,29.5,29.59,12300.0,28.5191,28.6157,28.5191,28.6061,12300.0
2012-11-30 15:50:00,29.59,29.65,29.59,29.62,103500.0,28.6061,28.6641,28.6061,28.6351,103500.0
2012-12-03 09:30:00,29.88,29.88,29.62,29.73,21300.0,28.8864,28.8864,28.6351,28.7414,21300.0
2012-12-03 09:40:00,29.69,29.7,29.55,29.59,34500.0,28.7027,28.7124,28.5674,28.6061,34500.0
2012-12-03 09:50:00,29.58,29.67,29.55,29.55,68700.0,28.5964,28.6834,28.5674,28.5674,68700.0
2012-12-03 10:00:00,29.72,29.72,29.42,29.43,6300.0,28.7317,28.7317,28.4417,28.4514,6300.0
2012-12-03 10:10:00,29.45,29.54,29.45,29.53,3900.0,28.4707,28.5577,28.4707,28.5481,3900.0
2012-12-03 10:20:00,29.54,29.55,29.52,29.53,4800.0,28.5577,28.5674,28.5384,28.5481,4800.0
2012-12-03 10:30:00,29.51,29.51,29.46,29.48,5400.0,28.5287,28.5287,28.4804,28.4997,5400.0
2012-12-03 10:40:00,29.49,29.51,29.42,29.47,5700.0,28.5094,28.5287,28.4417,28.4901,5700.0
2012-12-03 10:50:00,29.46,29.47,29.35,29.37,16800.0,28.4804,28.4901,28.374,28.3934,16800.0
2012-12-03 11:00:00,29.38,29.38,29.32,29.36,32700.0,28.403,28.403,28.345,28.3837,32700.0
2012-12-03 11:10:00,29.33,29.38,29.33,29.36,3600.0,28.3547,28.403,28.3547,28.3837,3600.0
2012-12-03 11:20:00,29.38,29.38,29.31,29.32,33000.0,28.403,28.403,28.3354,28.345,33000.0
2012-12-03 11:30:00,29.32,29.38,29.32,29.38,9900.0,28.345,28.403,28.345,28.403,9900.0
2012-12-03 11:40:00,29.39,29.39,29.36,29.39,2700.0,28.4127,28.4127,28.3837,28.4127,2700.0
2012-12-03 11:50:00,29.39,29.41,29.39,29.41,4800.0,28.4127,28.432,28.4127,28.432,4800.0
2012-12-03 12:00:00,29.41,29.41,29.39,29.41,2700.0,28.432,28.432,28.4127,28.432,2700.0
2012-12-03 12:10:00,29.41,29.43,29.4,29.42,4200.0,28.432,28.4514,28.4224,28.4417,4200.0
2012-12-03 12:20:00,29.44,29.44,29.4,29.4,4500.0,28.461,28.461,28.4224,28.4224,4500.0
2012-12-03 12:30:00,29.42,29.42,29.4,29.42,4200.0,28.4417,28.4417,28.4224,28.4417,4200.0
2012-12-03 12:40:00,29.42,29.42,29.36,29.36,4200.0,28.4417,28.4417,28.3837,28.3837,4200.0
2012-12-03 12:50:00,29.36,29.38,29.34,29.34,6300.0,28.3837,28.403,28.3644,28.3644,6300.0
2012-12-03 13:00:00,29.33,29.34,29.28,29.34,42000.0,28.3547,28.3644,28.3064,28.3644,42000.0
2012-12-03 13:10:00,29.33,29.35,29.33,29.35,1500.0,28.3547,28.374,28.3547,28.374,1500.0
2012-12-03 13:20:00,29.34,29.37,29.34,29.37,900.0,28.3644,28.3934,28.3644,28.3934,900.0
2012-12-03 13:30:00,29.35,29.35,29.3,29.31,2400.0,28.374,28.374,28.3257,28.3354,2400.0
2012-12-03 13:40:00,29.3,29.33,29.29,29.33,5100.0,28.3257,28.3547,28.316,28.3547,5100.0
2012-12-03 13:50:00,29.34,29.34,29.32,29.33,2100.0,28.3644,28.3644,28.345,28.3547,2100.0
2012-12-03 14:00:00,29.32,29.36,29.31,29.36,7800.0,28.345,28.3837,28.3354,28.3837,7800.0
2012-12-03 14:10:00,29.36,29.39,29.36,29.39,1500.0,28.3837,28.4127,28.3837,28.4127,1500.0
2012-12-03 14:20:00,29.38,29.38,29.36,29.36,4200.0,28.403,28.403,28.3837,28.3837,4200.0
2012-12-03 14:30:00,29.35,29.38,29.35,29.36,2400.0,28.374,28.403,28.374,28.3837,2400.0
2012-12-03 14:40:00,29.37,29.37,29.32,29.32,4500.0,28.3934,28.3934,28.345,28.345,4500.0
2012-12-03 14:50:00,29.31,29.34,29.31,29.34,900.0,28.3354,28.3644,28.3354,28.3644,900.0
2012-12-03 15:00:00,29.35,29.38,29.31,29.31,8100.0,28.374,28.403,28.3354,28.3354,8100.0
2012-12-03 15:10:00,29.3,29.32,29.3,29.31,12600.0,28.3257,28.345,28.3257,28.3354,12600.0
2012-12-03 15:20:00,29.3,29.32,29.3,29.32,1500.0,28.3257,28.345,28.3257,28.345,1500.0
2012-12-03 15:30:00,29.32,29.37,29.32,29.37,72000.0,28.345,28.3934,28.345,28.3934,72000.0
2012-12-03 15:40:00,29.37,29.39,29.37,29.37,71400.0,28.3934,28.4127,28.3934,28.3934,71400.0
2012-12-03 15:50:00,29.36,29.4,29.36,29.38,14400.0,28.3837,28.4224,28.3837,28.403,14400.0
2012-12-04 09:30:00,29.55,29.55,29.33,29.35,15300.0,28.5674,28.5674,28.3547,28.374,15300.0
2012-12-04 09:40:00,29.37,29.43,29.37,29.42,20100.0,28.3934,28.4514,28.3934,28.4417,20100.0
2012-12-04 09:50:00,29.42,29.46,29.42,29.46,12000.0,28.4417,28.4804,28.4417,28.4804,12000.0
2012-12-04 10:00:00,29.4,29.4,29.4,29.4,1200.0,28.4224,28.4224,28.4224,28.4224,1200.0
2012-12-04 10:10:00,29.43,29.43,29.38,29.38,12000.0,28.4514,28.4514,28.403,28.403,12000.0
2012-12-04 10:20:00,29.36,29.36,29.29,29.29,5700.0,28.3837,28.3837,28.316,28.316,5700.0
2012-12-04 10:30:00,29.27,29.27,29.19,29.2,100200.0,28.2967,28.2967,28.2194,28.229,100200.0
2012-12-04 10:40:00,29.23,29.25,29.23,29.23,6300.0,28.258,28.2774,28.258,28.258,6300.0
2012-12-04 10:50:00,29.27,29.27,29.23,29.25,18300.0,28.2967,28.2967,28.258,28.2774,18300.0
2012-12-04 11:00:00,29.21,29.21,29.2,29.2,600.0,28.2387,28.2387,28.229,28.229,600.0
2012-12-04 11:10:00,29.17,29.17,29.17,29.17,600.0,28.2,28.2,28.2,28.2,600.0
2012-12-04 11:20:00,29.24,29.24,29.24,29.24,1500.0,28.2677,28.2677,28.2677,28.2677,1500.0
2012-12-04 11:30:00,29.2,29.22,29.2,29.22,900.0,28.229,28.2484,28.229,28.2484,900.0
2012-12-04 11:40:00,29.26,29.27,29.26,29.27,600.0,28.287,28.2967,28.287,28.2967,600.0
2012-12-04 11:50:00,29.27,29.27,29.24,29.24,900.0,28.2967,28.2967,28.2677,28.2677,900.0
2012-12-04 12:00:00,29.21,29.21,29.15,29.16,7200.0,28.2387,28.2387,28.1807,28.1904,7200.0
2012-12-04 12:10:00,29.17,29.17,29.17,29.17,1500.0,28.2,28.2,28.2,28.2,1500.0
2012-12-04 12:20:00,29.13,29.18,29.13,29.18,4500.0,28.1614,28.2097,28.1614,28.2097,4500.0
2012-12-04 12:30:00,29.16,29.18,29.15,29.15,3900.0,28.1904,28.2097,28.1807,28.1807,3900.0
2012-12-04 12:40:00,29.19,29.19,29.16,29.16,1800.0,28.2194,28.2194,28.1904,28.1904,1800.0
2012-12-04 12:50:00,29.18,29.18,29.14,29.17,6900.0,28.2097,28.2097,28.171,28.2,6900.0
2012-12-04 13:00:00,29.15,29.15,29.13,29.15,4500.0,28.1807,28.1807,28.1614,28.1807,4500.0
2012-12-04 13:10:00,29.18,29.2,29.18,29.2,600.0,28.2097,28.229,28.2097,28.229,600.0
2012-12-04 13:20:00,29.2,29.22,29.2,29.22,1500.0,28.229,28.2484,28.229,28.2484,1500.0
2012-12-04 13:30:00,29.2,29.22,29.2,29.22,6300.0,28.229,28.2484,28.229,28.2484,6300.0
2012-12-04 13:40:00,29.22,29.29,29.22,29.28,5400.0,28.2484,28.316,28.2484,28.3064,5400.0
2012-12-04 13:50:00,29.28,29.37,29.28,29.33,8700.0,28.3064,28.3934,28.3064,28.3547,8700.0
2012-12-04 14:00:00,29.34,29.38,29.33,29.34,23100.0,28.3644,28.403,28.3547,28.3644,23100.0
2012-12-04 14:10:00,29.32,29.32,29.28,29.28,36000.0,28.345,28.345,28.3064,28.3064,36000.0
2012-12-04 14:20:00,29.28,29.31,29.28,29.28,30900.0,28.3064,28.3354,28.3064,28.3064,30900.0
2012-12-04 14:30:00,29.28,29.29,29.27,29.29,1200.0,28.3064,28.316,28.2967,28.316,1200.0
2012-12-04 14:40:00,29.3,29.31,29.28,29.31,3000.0,28.3257,28.3354,28.3064,28.3354,3000.0
2012-12-04 14:50:00,29.32,29.32,29.28,29.28,1200.0,28.345,28.345,28.3064,28.3064,1200.0
2012-12-04 15:00:00,29.33,29.36,29.33,29.36,1200.0,28.3547,28.3837,28.3547,28.3837,1200.0
2012-12-04 15:10:00,29.33,29.35,29.33,29.35,600.0,28.3547,28.374,28.3547,28.374,600.0
2012-12-04 15:20:00,29.34,29.37,29.34,29.37,900.0,28.3644,28.3934,28.3644,28.3934,900.0
2012-12-04 15:30:00,29.34,29.34,29.3,29.34,2100.0,28.3644,28.3644,28.3257,28.3644,2100.0
2012-12-04 15:40:00,29.34,29.34,29.31,29.33,1800.0,28.3644,28.3644,28.3354,28.3547,1800.0
2012-12-04 15:50:00,29.33,29.33,29.29,29.32,5700.0,28.3547,28.3547,28.316,28.345,5700.0
2012-12-05 09:30:00,29.42,29.42,29.35,29.35,7500.0,28.4417,28.4417,28.374,28.374,7500.0
2012-12-05 09:40:00,29.36,29.36,29.23,29.23,39600.0,28.3837,28.3837,28.258,28.258,39600.0
2012-12-05 09:50:00,29.25,29.27,29.23,29.23,6000.0,28.2774,28.2967,28.258,28.258,6000.0
2012-12-05 10:00:00,29.15,29.15,29.08,29.08,3900.0,28.1807,28.1807,28.113,28.113,3900.0
2012-12-05 10:10:00,29.16,29.2,29.15,29.2,1200.0,28.1904,28.229,28.1807,28.229,1200.0
2012-12-05 10:20:00,29.18,29.18,29.12,29.12,3900.0,28.2097,28.2097,28.1517,28.1517,3900.0
2012-12-05 10:30:00,29.06,29.1,29.04,29.07,5700.0,28.0937,28.1324,28.0744,28.1034,5700.0
2012-12-05 10:40:00,29.03,29.03,28.95,28.99,43200.0,28.0647,28.0647,27.9873,28.026,43200.0
2012-12-05 10:50:00,29.0,29.06,28.98,29.05,114300.0,28.0357,28.0937,28.0163,28.084,114300.0
2012-12-05 11:00:00,29.02,29.1,29.01,29.09,27000.0,28.055,28.1324,28.0453,28.1227,27000.0
2012-12-05 11:10:00,29.07,29.11,29.07,29.07,2700.0,28.1034,28.142,28.1034,28.1034,2700.0
2012-12-05 11:20:00,29.06,29.07,29.03,29.03,39900.0,28.0937,28.1034,28.0647,28.0647,39900.0
2012-12-05 11:30:00,29.03,29.09,29.03,29.08,17700.0,28.0647,28.1227,28.0647,28.113,17700.0
2012-12-05 11:40:00,29.07,29.1,29.07,29.08,17400.0,28.1034,28.1324,28.1034,28.113,17400.0
2012-12-05 11:50:00,29.07,29.13,29.04,29.11,5100.0,28.1034,28.1614,28.0744,28.142,5100.0
2012-12-05 12:00:00,29.16,29.19,29.14,29.14,2400.0,28.1904,28.2194,28.171,28.171,2400.0
2012-12-05 12:10:00,29.16,29.16,29.1,29.14,1200.0,28.1904,28.1904,28.1324,28.171,1200.0
2012-12-05 12:20:00,29.14,29.18,29.13,29.13,25800.0,28.171,28.2097,28.1614,28.1614,25800.0
2012-12-05 12:30:00,29.16,29.22,29.16,29.22,900.0,28.1904,28.2484,28.1904,28.2484,900.0
2012-12-05 12:40:00,29.25,29.27,29.19,29.19,1500.0,28.2774,28.2967,28.2194,28.2194,1500.0
2012-12-05 12:50:00,29.19,29.19,29.18,29.18,600.0,28.2194,28.2194,28.2097,28.2097,600.0
2012-12-05 13:00:00,29.18,29.19,29.18,29.19,600.0,28.2097,28.2194,28.2097,28.2194,600.0
2012-12-05 13:10:00,29.19,29.22,29.18,29.19,36300.0,28.2194,28.2484,28.2097,28.2194,36300.0
2012-12-05 13:20:00,29.2,29.25,29.18,29.23,35100.0,28.229,28.2774,28.2097,28.258,35100.0
2012-12-05 13:30:00,29.22,29.22,29.21,29.21,900.0,28.2484,28.2484,28.2387,28.2387,900.0
2012-12-05 13:40:00,29.21,29.21,29.2,29.2,2100.0,28.2387,28.2387,28.229,28.229,2100.0
2012-12-05 13:50:00,29.25,29.32,29.25,29.29,7800.0,28.2774,28.345,28.2774,28.316,7800.0
2012-12-05 14:00:00,29.28,29.31,29.27,29.3,11400.0,28.3064,28.3354,28.2967,28.3257,11400.0
2012-12-05 14:10:00,29.32,29.34,29.32,29.34,4500.0,28.345,28.3644,28.345,28.3644,4500.0
2012-12-05 14:20:00,29.34,29.34,29.29,29.29,2100.0,28.3644,28.3644,28.316,28.316,2100.0
2012-12-05 14:30:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-05 14:40:00,29.32,29.33,29.3,29.31,7500.0,28.345,28.3547,28.3257,28.3354,7500.0
2012-12-05 14:50:00,29.32,29.32,29.3,29.3,600.0,28.345,28.345,28.3257,28.3257,600.0
2012-12-05 15:00:00,29.33,29.38,29.33,29.37,5100.0,28.3547,28.403,28.3547,28.3934,5100.0
2012-12-05 15:10:00,29.4,29.41,29.37,29.37,2700.0,28.4224,28.432,28.3934,28.3934,2700.0
2012-12-05 15:20:00,29.32,29.32,29.28,29.3,10500.0,28.345,28.345,28.3064,28.3257,10500.0
2012-12-05 15:30:00,29.34,29.34,29.32,29.32,900.0,28.3644,28.3644,28.345,28.345,900.0
2012-12-05 15:40:00,29.32,29.32,29.22,29.23,8700.0,28.345,28.345,28.2484,28.258,8700.0
2012-12-05 15:50:00,29.25,29.29,29.22,29.24,46200.0,28.2774,28.316,28.2484,28.2677,46200.0
2012-12-06 09:30:00,29.2,29.29,29.2,29.26,18600.0,28.229,28.316,28.229,28.287,18600.0
2012-12-06 09:40:00,29.27,29.28,29.17,29.23,9600.0,28.2967,28.3064,28.2,28.258,9600.0
2012-12-06 09:50:00,29.21,29.25,29.17,29.25,5100.0,28.2387,28.2774,28.2,28.2774,5100.0
2012-12-06 10:00:00,29.23,29.28,29.23,29.28,1200.0,28.258,28.3064,28.258,28.3064,1200.0
2012-12-06 10:10:00,29.26,29.26,29.14,29.14,3300.0,28.287,28.287,28.171,28.171,3300.0
2012-12-06 10:20:00,29.17,29.22,29.14,29.21,9000.0,28.2,28.2484,28.171,28.2387,9000.0
2012-12-06 10:30:00,29.21,29.35,29.19,29.34,19500.0,28.2387,28.374,28.2194,28.3644,19500.0
2012-12-06 10:40:00,29.38,29.43,29.38,29.43,106800.0,28.403,28.4514,28.403,28.4514,106800.0
2012-12-06 10:50:00,29.47,29.47,29.44,29.44,2100.0,28.4901,28.4901,28.461,28.461,2100.0
2012-12-06 11:00:00,29.47,29.47,29.44,29.44,2100.0,28.4901,28.4901,28.461,28.461,2100.0
2012-12-06 11:10:00,29.45,29.45,29.45,29.45,600.0,28.4707,28.4707,28.4707,28.4707,600.0
2012-12-06 11:20:00,29.45,29.47,29.45,29.47,900.0,28.4707,28.4901,28.4707,28.4901,900.0
2012-12-06 11:30:00,29.45,29.45,29.45,29.45,600.0,28.4707,28.4707,28.4707,28.4707,600.0
2012-12-06 11:40:00,29.48,29.48,29.48,29.48,600.0,28.4997,28.4997,28.4997,28.4997,600.0
2012-12-06 11:50:00,29.46,29.47,29.4,29.4,2100.0,28.4804,28.4901,28.4224,28.4224,2100.0
2012-12-06 12:00:00,29.39,29.39,29.39,29.39,300.0,28.4127,28.4127,28.4127,28.4127,300.0
2012-12-06 12:10:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-12-06 12:20:00,29.27,29.29,29.27,29.29,1800.0,28.2967,28.316,28.2967,28.316,1800.0
2012-12-06 12:30:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 12:40:00,29.28,29.31,29.28,29.31,600.0,28.3064,28.3354,28.3064,28.3354,600.0
2012-12-06 12:50:00,29.31,29.31,29.31,29.31,0.0,28.3354,28.3354,28.3354,28.3354,0.0
2012-12-06 13:00:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 13:10:00,29.28,29.3,29.28,29.3,1800.0,28.3064,28.3257,28.3064,28.3257,1800.0
2012-12-06 13:20:00,29.3,29.3,29.29,29.29,600.0,28.3257,28.3257,28.316,28.316,600.0
2012-12-06 13:30:00,29.29,29.29,29.28,29.28,600.0,28.316,28.316,28.3064,28.3064,600.0
2012-12-06 13:40:00,29.27,29.29,29.27,29.29,900.0,28.2967,28.316,28.2967,28.316,900.0
2012-12-06 13:50:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-06 14:00:00,29.29,29.29,29.27,29.27,600.0,28.316,28.316,28.2967,28.2967,600.0
2012-12-06 14:10:00,29.29,29.29,29.29,29.29,900.0,28.316,28.316,28.316,28.316,900.0
2012-12-06 14:20:00,29.25,29.28,29.25,29.28,1500.0,28.2774,28.3064,28.2774,28.3064,1500.0
2012-12-06 14:30:00,29.28,29.28,29.26,29.26,1500.0,28.3064,28.3064,28.287,28.287,1500.0
2012-12-06 14:40:00,29.26,29.26,29.26,29.26,1200.0,28.287,28.287,28.287,28.287,1200.0
2012-12-06 14:50:00,29.23,29.27,29.23,29.27,4500.0,28.258,28.2967,28.258,28.2967,4500.0
2012-12-06 15:00:00,29.24,29.24,29.23,29.23,1500.0,28.2677,28.2677,28.258,28.258,1500.0
2012-12-06 15:10:00,29.23,29.23,29.19,29.19,3600.0,28.258,28.258,28.2194,28.2194,3600.0
2012-12-06 15:20:00,29.2,29.22,29.18,29.18,3000.0,28.229,28.2484,28.2097,28.2097,3000.0
2012-12-06 15:30:00,29.2,29.22,29.2,29.22,1500.0,28.229,28.2484,28.229,28.2484,1500.0
2012-12-06 15:40:00,29.21,29.21,29.19,29.2,2100.0,28.2387,28.2387,28.2194,28.229,2100.0
2012-12-06 15:50:00,29.21,29.22,29.18,29.22,4800.0,28.2387,28.2484,28.2097,28.2484,4800.0
2012-12-07 09:30:00,29.36,29.36,29.23,29.29,78300.0,28.3837,28.3837,28.258,28.316,78300.0
2012-12-07 09:40:00,29.26,29.31,29.23,29.28,54000.0,28.287,28.3354,28.258,28.3064,54000.0
2012-12-07 09:50:00,29.28,29.3,29.23,29.23,38100.0,28.3064,28.3257,28.258,28.258,38100.0
2012-12-07 10:00:00,29.21,29.31,29.21,29.31,22200.0,28.2387,28.3354,28.2387,28.3354,22200.0
2012-12-07 10:10:00,29.29,29.34,29.29,29.34,7200.0,28.316,28.3644,28.316,28.3644,7200.0
2012-12-07 10:20:00,29.22,29.24,29.21,29.24,3600.0,28.2484,28.2677,28.2387,28.2677,3600.0
2012-12-07 10:30:00,29.16,29.16,29.13,29.16,15000.0,28.1904,28.1904,28.1614,28.1904,15000.0
2012-12-07 10:40:00,29.16,29.17,29.15,29.15,59100.0,28.1904,28.2,28.1807,28.1807,59100.0
2012-12-07 10:50:00,29.13,29.13,29.12,29.13,3000.0,28.1614,28.1614,28.1517,28.1614,3000.0
2012-12-07 11:00:00,29.12,29.12,29.05,29.08,18000.0,28.1517,28.1517,28.084,28.113,18000.0
2012-12-07 11:10:00,29.11,29.18,29.1,29.18,15900.0,28.142,28.2097,28.1324,28.2097,15900.0
2012-12-07 11:20:00,29.16,29.16,29.14,29.14,1800.0,28.1904,28.1904,28.171,28.171,1800.0
2012-12-07 11:30:00,29.12,29.19,29.11,29.19,4500.0,28.1517,28.2194,28.142,28.2194,4500.0
2012-12-07 11:40:00,29.2,29.2,29.14,29.14,1200.0,28.229,28.229,28.171,28.171,1200.0
2012-12-07 11:50:00,29.16,29.16,29.07,29.09,3000.0,28.1904,28.1904,28.1034,28.1227,3000.0
2012-12-07 12:00:00,29.1,29.13,29.1,29.13,9600.0,28.1324,28.1614,28.1324,28.1614,9600.0
2012-12-07 12:10:00,29.16,29.18,29.15,29.17,53400.0,28.1904,28.2097,28.1807,28.2,53400.0
2012-12-07 12:20:00,29.16,29.16,29.13,29.13,2100.0,28.1904,28.1904,28.1614,28.1614,2100.0
2012-12-07 12:30:00,29.14,29.15,29.13,29.14,3900.0,28.171,28.1807,28.1614,28.171,3900.0
2012-12-07 12:40:00,29.15,29.17,29.15,29.17,2100.0,28.1807,28.2,28.1807,28.2,2100.0
2012-12-07 12:50:00,29.19,29.19,29.14,29.14,3900.0,28.2194,28.2194,28.171,28.171,3900.0
2012-12-07 13:00:00,29.14,29.18,29.14,29.17,4500.0,28.171,28.2097,28.171,28.2,4500.0
2012-12-07 13:10:00,29.17,29.17,29.17,29.17,2400.0,28.2,28.2,28.2,28.2,2400.0
2012-12-07 13:20:00,29.14,29.15,29.14,29.15,3300.0,28.171,28.1807,28.171,28.1807,3300.0
2012-12-07 13:30:00,29.13,29.13,29.13,29.13,600.0,28.1614,28.1614,28.1614,28.1614,600.0
2012-12-07 13:40:00,29.13,29.14,29.12,29.12,4500.0,28.1614,28.171,28.1517,28.1517,4500.0
2012-12-07 13:50:00,29.12,29.12,29.09,29.11,5100.0,28.1517,28.1517,28.1227,28.142,5100.0
2012-12-07 14:00:00,29.09,29.09,29.09,29.09,3000.0,28.1227,28.1227,28.1227,28.1227,3000.0
2012-12-07 14:10:00,29.09,29.13,29.09,29.13,6300.0,28.1227,28.1614,28.1227,28.1614,6300.0
2012-12-07 14:20:00,29.14,29.16,29.14,29.16,1800.0,28.171,28.1904,28.171,28.1904,1800.0
2012-12-07 14:30:00,29.16,29.19,29.16,29.19,4500.0,28.1904,28.2194,28.1904,28.2194,4500.0
2012-12-07 14:40:00,29.18,29.18,29.15,29.15,1500.0,28.2097,28.2097,28.1807,28.1807,1500.0
2012-12-07 14:50:00,29.15,29.15,29.14,29.14,3300.0,28.1807,28.1807,28.171,28.171,3300.0
2012-12-07 15:00:00,29.13,29.13,29.11,29.12,5100.0,28.1614,28.1614,28.142,28.1517,5100.0
2012-12-07 15:10:00,29.11,29.12,29.09,29.09,55500.0,28.142,28.1517,28.1227,28.1227,55500.0
2012-12-07 15:20:00,29.09,29.1,29.08,29.1,9000.0,28.1227,28.1324,28.113,28.1324,9000.0
2012-12-07 15:30:00,29.12,29.14,29.12,29.13,6600.0,28.1517,28.171,28.1517,28.1614,6600.0
2012-12-07 15:40:00,29.12,29.13,29.1,29.1,10500.0,28.1517,28.1614,28.1324,28.1324,10500.0
2012-12-07 15:50:00,29.11,29.12,29.09,29.1,18600.0,28.142,28.1517,28.1227,28.1324,18600.0
2012-12-10 09:30:00,29.23,29.4,29.23,29.39,96000.0,28.258,28.4224,28.258,28.4127,96000.0
2012-12-10 09:40:00,29.4,29.53,29.4,29.53,4500.0,28.4224,28.5481,28.4224,28.5481,4500.0
2012-12-10 09:50:00,29.58,29.6,29.58,29.59,90900.0,28.5964,28.6157,28.5964,28.6061,90900.0
2012-12-10 10:00:00,29.6,29.65,29.6,29.61,1500.0,28.6157,28.6641,28.6157,28.6254,1500.0
2012-12-10 10:10:00,29.59,29.59,29.59,29.59,300.0,28.6061,28.6061,28.6061,28.6061,300.0
2012-12-10 10:20:00,29.55,29.61,29.55,29.61,600.0,28.5674,28.6254,28.5674,28.6254,600.0
2012-12-10 10:30:00,29.62,29.64,29.6,29.63,16500.0,28.6351,28.6544,28.6157,28.6447,16500.0
2012-12-10 10:40:00,29.64,29.64,29.62,29.64,6600.0,28.6544,28.6544,28.6351,28.6544,6600.0
2012-12-10 10:50:00,29.67,29.7,29.67,29.69,2400.0,28.6834,28.7124,28.6834,28.7027,2400.0
2012-12-10 11:00:00,29.71,29.71,29.62,29.63,3000.0,28.7221,28.7221,28.6351,28.6447,3000.0
2012-12-10 11:10:00,29.63,29.63,29.62,29.62,2100.0,28.6447,28.6447,28.6351,28.6351,2100.0
2012-12-10 11:20:00,29.59,29.59,29.56,29.56,1200.0,28.6061,28.6061,28.5771,28.5771,1200.0
2012-12-10 11:30:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:40:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:50:00,29.57,29.58,29.53,29.53,2100.0,28.5867,28.5964,28.5481,28.5481,2100.0
2012-12-10 12:00:00,29.54,29.54,29.53,29.53,900.0,28.5577,28.5577,28.5481,28.5481,900.0
2012-12-10 12:10:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-12-10 12:20:00,29.53,29.55,29.52,29.54,85200.0,28.5481,28.5674,28.5384,28.5577,85200.0
2012-12-10 12:30:00,29.55,29.58,29.55,29.58,600.0,28.5674,28.5964,28.5674,28.5964,600.0
2012-12-10 12:40:00,29.58,29.59,29.55,29.55,2400.0,28.5964,28.6061,28.5674,28.5674,2400.0
2012-12-10 12:50:00,29.55,29.55,29.55,29.55,900.0,28.5674,28.5674,28.5674,28.5674,900.0
2012-12-10 13:00:00,29.56,29.56,29.51,29.52,6000.0,28.5771,28.5771,28.5287,28.5384,6000.0
2012-12-10 13:10:00,29.49,29.55,29.49,29.55,5100.0,28.5094,28.5674,28.5094,28.5674,5100.0
2012-12-10 13:20:00,29.53,29.53,29.51,29.51,1800.0,28.5481,28.5481,28.5287,28.5287,1800.0
2012-12-10 13:30:00,29.5,29.51,29.5,29.51,18300.0,28.5191,28.5287,28.5191,28.5287,18300.0
2012-12-10 13:40:00,29.51,29.56,29.51,29.56,9300.0,28.5287,28.5771,28.5287,28.5771,9300.0
2012-12-10 13:50:00,29.55,29.56,29.53,29.53,3300.0,28.5674,28.5771,28.5481,28.5481,3300.0
2012-12-10 14:00:00,29.54,29.56,29.54,29.56,2400.0,28.5577,28.5771,28.5577,28.5771,2400.0
2012-12-10 14:10:00,29.54,29.56,29.54,29.56,2100.0,28.5577,28.5771,28.5577,28.5771,2100.0
2012-12-10 14:20:00,29.55,29.62,29.55,29.62,3900.0,28.5674,28.6351,28.5674,28.6351,3900.0
2012-12-10 14:30:00,29.61,29.61,29.57,29.57,5700.0,28.6254,28.6254,28.5867,28.5867,5700.0
2012-12-10 14:40:00,29.56,29.62,29.55,29.62,9600.0,28.5771,28.6351,28.5674,28.6351,9600.0
2012-12-10 14:50:00,29.64,29.65,29.62,29.64,7200.0,28.6544,28.6641,28.6351,28.6544,7200.0
2012-12-10 15:00:00,29.63,29.63,29.6,29.61,5400.0,28.6447,28.6447,28.6157,28.6254,5400.0
2012-12-10 15:10:00,29.6,29.65,29.6,29.6,22500.0,28.6157,28.6641,28.6157,28.6157,22500.0
2012-12-10 15:20:00,29.59,29.63,29.59,29.61,4500.0,28.6061,28.6447,28.6061,28.6254,4500.0
2012-12-10 15:30:00,29.61,29.62,29.6,29.62,15900.0,28.6254,28.6351,28.6157,28.6351,15900.0
2012-12-10 15:40:00,29.64,29.64,29.61,29.61,4500.0,28.6544,28.6544,28.6254,28.6254,4500.0
2012-12-10 15:50:00,29.62,29.62,29.56,29.6,11400.0,28.6351,28.6351,28.5771,28.6157,11400.0
2012-12-11 09:30:00,29.71,29.92,29.71,29.88,32700.0,28.7221,28.9251,28.7221,28.8864,32700.0
2012-12-11 09:40:00,29.9,29.91,29.86,29.9,33300.0,28.9058,28.9154,28.8671,28.9058,33300.0
2012-12-11 09:50:00,29.91,29.98,29.91,29.98,43800.0,28.9154,28.9831,28.9154,28.9831,43800.0
2012-12-11 10:00:00,29.93,29.94,29.92,29.93,4800.0,28.9348,28.9444,28.9251,28.9348,4800.0
2012-12-11 10:10:00,29.93,29.95,29.93,29.93,2400.0,28.9348,28.9541,28.9348,28.9348,2400.0
2012-12-11 10:20:00,29.89,29.92,29.89,29.92,4800.0,28.8961,28.9251,28.8961,28.9251,4800.0
2012-12-11 10:30:00,29.93,29.93,29.92,29.92,900.0,28.9348,28.9348,28.9251,28.9251,900.0
2012-12-11 10:40:00,29.99,29.99,29.92,29.92,3600.0,28.9928,28.9928,28.9251,28.9251,3600.0
2012-12-11 10:50:00,29.95,29.95,29.85,29.88,6000.0,28.9541,28.9541,28.8574,28.8864,6000.0
2012-12-11 11:00:00,29.89,29.93,29.89,29.93,3000.0,28.8961,28.9348,28.8961,28.9348,3000.0
2012-12-11 11:10:00,29.93,29.95,29.93,29.95,4500.0,28.9348,28.9541,28.9348,28.9541,4500.0
2012-12-11 11:20:00,29.95,30.03,29.95,30.03,6000.0,28.9541,29.0314,28.9541,29.0314,6000.0
2012-12-11 11:30:00,30.0,30.0,29.96,29.99,2400.0,29.0024,29.0024,28.9638,28.9928,2400.0
2012-12-11 11:40:00,30.01,30.01,30.0,30.01,3300.0,29.0121,29.0121,29.0024,29.0121,3300.0
2012-12-11 11:50:00,30.0,30.0,29.97,29.99,12600.0,29.0024,29.0024,28.9734,28.9928,12600.0
2012-12-11 12:00:00,29.98,29.98,29.95,29.98,3300.0,28.9831,28.9831,28.9541,28.9831,3300.0
2012-12-11 12:10:00,29.98,29.99,29.98,29.98,1500.0,28.9831,28.9928,28.9831,28.9831,1500.0
2012-12-11 12:20:00,29.99,30.05,29.99,30.02,4500.0,28.9928,29.0508,28.9928,29.0218,4500.0
2012-12-11 12:30:00,30.01,30.06,30.01,30.06,1200.0,29.0121,29.0604,29.0121,29.0604,1200.0
2012-12-11 12:40:00,30.06,30.06,30.06,30.06,0.0,29.0604,29.0604,29.0604,29.0604,0.0
2012-12-11 12:50:00,30.05,30.07,30.05,30.07,900.0,29.0508,29.0701,29.0508,29.0701,900.0
2012-12-11 13:00:00,30.06,30.08,30.06,30.08,1500.0,29.0604,29.0798,29.0604,29.0798,1500.0
2012-12-11 13:10:00,30.07,30.1,30.07,30.1,3600.0,29.0701,29.0991,29.0701,29.0991,3600.0
2012-12-11 13:20:00,30.09,30.1,30.09,30.1,6900.0,29.0894,29.0991,29.0894,29.0991,6900.0
2012-12-11 13:30:00,30.11,30.11,30.1,30.1,9600.0,29.1088,29.1088,29.0991,29.0991,9600.0
2012-12-11 13:40:00,30.09,30.12,30.09,30.11,1200.0,29.0894,29.1184,29.0894,29.1088,1200.0
2012-12-11 13:50:00,30.11,30.11,30.1,30.11,1200.0,29.1088,29.1088,29.0991,29.1088,1200.0
2012-12-11 14:00:00,30.11,30.14,30.11,30.14,1500.0,29.1088,29.1378,29.1088,29.1378,1500.0
2012-12-11 14:10:00,30.14,30.17,30.14,30.16,4500.0,29.1378,29.1668,29.1378,29.1571,4500.0
2012-12-11 14:20:00,30.17,30.2,30.17,30.2,3600.0,29.1668,29.1958,29.1668,29.1958,3600.0
2012-12-11 14:30:00,30.2,30.22,30.2,30.22,7500.0,29.1958,29.2151,29.1958,29.2151,7500.0
2012-12-11 14:40:00,30.22,30.25,30.19,30.19,13500.0,29.2151,29.2441,29.1861,29.1861,13500.0
2012-12-11 14:50:00,30.19,30.21,30.18,30.18,15600.0,29.1861,29.2054,29.1764,29.1764,15600.0
2012-12-11 15:00:00,30.18,30.18,30.12,30.14,38700.0,29.1764,29.1764,29.1184,29.1378,38700.0
2012-12-11 15:10:00,30.13,30.15,30.09,30.11,5100.0,29.1281,29.1474,29.0894,29.1088,5100.0
2012-12-11 15:20:00,30.15,30.15,30.11,30.11,11100.0,29.1474,29.1474,29.1088,29.1088,11100.0
2012-12-11 15:30:00,30.15,30.2,30.13,30.18,20700.0,29.1474,29.1958,29.1281,29.1764,20700.0
2012-12-11 15:40:00,30.17,30.21,30.17,30.2,15300.0,29.1668,29.2054,29.1668,29.1958,15300.0
2012-12-11 15:50:00,30.18,30.2,30.17,30.17,8100.0,29.1764,29.1958,29.1668,29.1668,8100.0
2012-12-12 09:30:00,30.2,30.25,30.19,30.25,129000.0,29.1958,29.2441,29.1861,29.2441,129000.0
2012-12-12 09:40:00,30.25,30.28,30.22,30.23,51300.0,29.2441,29.2731,29.2151,29.2248,51300.0
2012-12-12 09:50:00,30.21,30.21,30.17,30.17,4800.0,29.2054,29.2054,29.1668,29.1668,4800.0
2012-12-12 10:00:00,30.17,30.17,30.17,30.17,0.0,29.1668,29.1668,29.1668,29.1668,0.0
2012-12-12 10:10:00,30.13,30.18,30.12,30.18,21300.0,29.1281,29.1764,29.1184,29.1764,21300.0
2012-12-12 10:20:00,30.17,30.23,30.17,30.22,5100.0,29.1668,29.2248,29.1668,29.2151,5100.0
2012-12-12 10:30:00,30.23,30.23,30.21,30.21,4500.0,29.2248,29.2248,29.2054,29.2054,4500.0
2012-12-12 10:40:00,30.18,30.21,30.17,30.21,7200.0,29.1764,29.2054,29.1668,29.2054,7200.0
2012-12-12 10:50:00,30.22,30.22,30.16,30.17,4200.0,29.2151,29.2151,29.1571,29.1668,4200.0
2012-12-12 11:00:00,30.2,30.2,30.14,30.14,2400.0,29.1958,29.1958,29.1378,29.1378,2400.0
2012-12-12 11:10:00,30.14,30.16,30.13,30.16,1800.0,29.1378,29.1571,29.1281,29.1571,1800.0
2012-12-12 11:20:00,30.19,30.2,30.19,30.2,24300.0,29.1861,29.1958,29.1861,29.1958,24300.0
2012-12-12 11:30:00,30.2,30.23,30.2,30.23,13200.0,29.1958,29.2248,29.1958,29.2248,13200.0
2012-12-12 11:40:00,30.23,30.23,30.21,30.21,1500.0,29.2248,29.2248,29.2054,29.2054,1500.0
2012-12-12 11:50:00,30.21,30.21,30.15,30.15,5400.0,29.2054,29.2054,29.1474,29.1474,5400.0
2012-12-12 12:00:00,30.15,30.15,30.11,30.11,3300.0,29.1474,29.1474,29.1088,29.1088,3300.0
2012-12-12 12:10:00,30.12,30.12,30.12,30.12,2400.0,29.1184,29.1184,29.1184,29.1184,2400.0
2012-12-12 12:20:00,30.12,30.12,30.12,30.12,900.0,29.1184,29.1184,29.1184,29.1184,900.0
2012-12-12 12:30:00,30.16,30.21,30.07,30.15,17100.0,29.1571,29.2054,29.0701,29.1474,17100.0
2012-12-12 12:40:00,30.18,30.23,30.18,30.23,2400.0,29.1764,29.2248,29.1764,29.2248,2400.0
2012-12-12 12:50:00,30.24,30.25,30.23,30.25,2100.0,29.2344,29.2441,29.2248,29.2441,2100.0
2012-12-12 13:00:00,30.25,30.25,30.25,30.25,300.0,29.2441,29.2441,29.2441,29.2441,300.0
2012-12-12 13:10:00,30.23,30.24,30.23,30.24,1200.0,29.2248,29.2344,29.2248,29.2344,1200.0
2012-12-12 13:20:00,30.25,30.25,30.24,30.25,1500.0,29.2441,29.2441,29.2344,29.2441,1500.0
2012-12-12 13:30:00,30.25,30.26,30.24,30.26,2100.0,29.2441,29.2538,29.2344,29.2538,2100.0
2012-12-12 13:40:00,30.23,30.23,30.23,30.23,600.0,29.2248,29.2248,29.2248,29.2248,600.0
2012-12-12 13:50:00,30.21,30.21,30.21,30.21,300.0,29.2054,29.2054,29.2054,29.2054,300.0
2012-12-12 14:00:00,30.22,30.22,30.22,30.22,3600.0,29.2151,29.2151,29.2151,29.2151,3600.0
2012-12-12 14:10:00,30.23,30.27,30.23,30.26,3600.0,29.2248,29.2635,29.2248,29.2538,3600.0
2012-12-12 14:20:00,30.25,30.25,30.22,30.24,2700.0,29.2441,29.2441,29.2151,29.2344,2700.0
2012-12-12 14:30:00,30.22,30.23,30.21,30.22,2100.0,29.2151,29.2248,29.2054,29.2151,2100.0
2012-12-12 14:40:00,30.24,30.27,30.23,30.26,3600.0,29.2344,29.2635,29.2248,29.2538,3600.0
2012-12-12 14:50:00,30.24,30.25,30.22,30.22,3900.0,29.2344,29.2441,29.2151,29.2151,3900.0
2012-12-12 15:00:00,30.21,30.21,30.13,30.18,20700.0,29.2054,29.2054,29.1281,29.1764,20700.0
2012-12-12 15:10:00,30.16,30.16,30.14,30.15,1200.0,29.1571,29.1571,29.1378,29.1474,1200.0
2012-12-12 15:20:00,30.14,30.14,30.07,30.07,1800.0,29.1378,29.1378,29.0701,29.0701,1800.0
2012-12-12 15:30:00,30.06,30.1,30.01,30.01,29100.0,29.0604,29.0991,29.0121,29.0121,29100.0
2012-12-12 15:40:00,30.03,30.03,30.0,30.03,8700.0,29.0314,29.0314,29.0024,29.0314,8700.0
2012-12-12 15:50:00,30.03,30.1,30.03,30.09,29100.0,29.0314,29.0991,29.0314,29.0894,29100.0
2012-12-13 09:30:00,30.02,30.08,30.02,30.08,20400.0,29.0218,29.0798,29.0218,29.0798,20400.0
2012-12-13 09:40:00,30.05,30.05,30.0,30.0,3300.0,29.0508,29.0508,29.0024,29.0024,3300.0
2012-12-13 09:50:00,30.07,30.07,30.03,30.04,14700.0,29.0701,29.0701,29.0314,29.0411,14700.0
2012-12-13 10:00:00,30.02,30.02,29.98,29.98,4800.0,29.0218,29.0218,28.9831,28.9831,4800.0
2012-12-13 10:10:00,30.02,30.05,30.02,30.05,1200.0,29.0218,29.0508,29.0218,29.0508,1200.0
2012-12-13 10:20:00,30.13,30.13,30.07,30.07,1800.0,29.1281,29.1281,29.0701,29.0701,1800.0
2012-12-13 10:30:00,30.1,30.1,30.05,30.05,16800.0,29.0991,29.0991,29.0508,29.0508,16800.0
2012-12-13 10:40:00,30.04,30.07,30.03,30.06,42900.0,29.0411,29.0701,29.0314,29.0604,42900.0
2012-12-13 10:50:00,30.05,30.05,30.02,30.03,8700.0,29.0508,29.0508,29.0218,29.0314,8700.0
2012-12-13 11:00:00,30.05,30.06,30.02,30.02,2100.0,29.0508,29.0604,29.0218,29.0218,2100.0
2012-12-13 11:10:00,29.94,29.94,29.92,29.92,900.0,28.9444,28.9444,28.9251,28.9251,900.0
2012-12-13 11:20:00,29.92,29.96,29.91,29.96,17700.0,28.9251,28.9638,28.9154,28.9638,17700.0
2012-12-13 11:30:00,29.96,30.02,29.96,30.02,16200.0,28.9638,29.0218,28.9638,29.0218,16200.0
2012-12-13 11:40:00,29.93,29.93,29.93,29.93,900.0,28.9348,28.9348,28.9348,28.9348,900.0
2012-12-13 11:50:00,29.92,29.93,29.91,29.93,1200.0,28.9251,28.9348,28.9154,28.9348,1200.0
2012-12-13 12:00:00,29.91,29.91,29.9,29.9,600.0,28.9154,28.9154,28.9058,28.9058,600.0
2012-12-13 12:10:00,29.87,29.87,29.8,29.8,6000.0,28.8768,28.8768,28.8091,28.8091,6000.0
2012-12-13 12:20:00,29.8,29.86,29.8,29.82,5400.0,28.8091,28.8671,28.8091,28.8284,5400.0
2012-12-13 12:30:00,29.82,29.83,29.8,29.83,1500.0,28.8284,28.8381,28.8091,28.8381,1500.0
2012-12-13 12:40:00,29.76,29.77,29.76,29.77,1500.0,28.7704,28.7801,28.7704,28.7801,1500.0
2012-12-13 12:50:00,29.82,29.82,29.81,29.82,3600.0,28.8284,28.8284,28.8187,28.8284,3600.0
2012-12-13 13:00:00,29.82,29.84,29.82,29.84,900.0,28.8284,28.8477,28.8284,28.8477,900.0
2012-12-13 13:10:00,29.79,29.8,29.79,29.8,1500.0,28.7994,28.8091,28.7994,28.8091,1500.0
2012-12-13 13:20:00,29.8,29.8,29.78,29.8,5400.0,28.8091,28.8091,28.7897,28.8091,5400.0
2012-12-13 13:30:00,29.81,29.81,29.79,29.8,1800.0,28.8187,28.8187,28.7994,28.8091,1800.0
2012-12-13 13:40:00,29.78,29.78,29.75,29.76,15300.0,28.7897,28.7897,28.7607,28.7704,15300.0
2012-12-13 13:50:00,29.74,29.76,29.73,29.76,3900.0,28.7511,28.7704,28.7414,28.7704,3900.0
2012-12-13 14:00:00,29.75,29.76,29.71,29.71,2100.0,28.7607,28.7704,28.7221,28.7221,2100.0
2012-12-13 14:10:00,29.71,29.71,29.68,29.68,1800.0,28.7221,28.7221,28.6931,28.6931,1800.0
2012-12-13 14:20:00,29.69,29.71,29.66,29.71,71400.0,28.7027,28.7221,28.6737,28.7221,71400.0
2012-12-13 14:30:00,29.7,29.72,29.7,29.72,600.0,28.7124,28.7317,28.7124,28.7317,600.0
2012-12-13 14:40:00,29.71,29.73,29.69,29.73,3600.0,28.7221,28.7414,28.7027,28.7414,3600.0
2012-12-13 14:50:00,29.74,29.76,29.74,29.76,1200.0,28.7511,28.7704,28.7511,28.7704,1200.0
2012-12-13 15:00:00,29.78,29.79,29.76,29.76,6600.0,28.7897,28.7994,28.7704,28.7704,6600.0
2012-12-13 15:10:00,29.77,29.77,29.72,29.72,1500.0,28.7801,28.7801,28.7317,28.7317,1500.0
2012-12-13 15:20:00,29.72,29.72,29.72,29.72,300.0,28.7317,28.7317,28.7317,28.7317,300.0
2012-12-13 15:30:00,29.76,29.79,29.76,29.78,2100.0,28.7704,28.7994,28.7704,28.7897,2100.0
2012-12-13 15:40:00,29.83,29.84,29.77,29.77,5700.0,28.8381,28.8477,28.7801,28.7801,5700.0
2012-12-13 15:50:00,29.78,29.79,29.72,29.75,12900.0,28.7897,28.7994,28.7317,28.7607,12900.0
2012-12-14 09:30:00,29.69,29.69,29.62,29.66,900.0,28.7027,28.7027,28.6351,28.6737,900.0
2012-12-14 09:40:00,29.62,29.65,29.62,29.63,147300.0,28.6351,28.6641,28.6351,28.6447,147300.0
2012-12-14 09:50:00,29.64,29.68,29.64,29.67,3900.0,28.6544,28.6931,28.6544,28.6834,3900.0
2012-12-14 10:00:00,29.64,29.67,29.64,29.67,1500.0,28.6544,28.6834,28.6544,28.6834,1500.0
2012-12-14 10:10:00,29.67,29.7,29.67,29.7,1500.0,28.6834,28.7124,28.6834,28.7124,1500.0
2012-12-14 10:20:00,29.69,29.71,29.68,29.7,3600.0,28.7027,28.7221,28.6931,28.7124,3600.0
2012-12-14 10:30:00,29.69,29.75,29.69,29.75,2400.0,28.7027,28.7607,28.7027,28.7607,2400.0
2012-12-14 10:40:00,29.81,29.83,29.81,29.83,600.0,28.8187,28.8381,28.8187,28.8381,600.0
2012-12-14 10:50:00,29.88,29.88,29.85,29.85,600.0,28.8864,28.8864,28.8574,28.8574,600.0
2012-12-14 11:00:00,29.81,29.81,29.81,29.81,600.0,28.8187,28.8187,28.8187,28.8187,600.0
2012-12-14 11:10:00,29.81,29.81,29.81,29.81,0.0,28.8187,28.8187,28.8187,28.8187,0.0
2012-12-14 11:20:00,29.77,29.8,29.76,29.8,2400.0,28.7801,28.8091,28.7704,28.8091,2400.0
2012-12-14 11:30:00,29.8,29.84,29.79,29.81,12300.0,28.8091,28.8477,28.7994,28.8187,12300.0
2012-12-14 11:40:00,29.83,29.91,29.83,29.91,4800.0,28.8381,28.9154,28.8381,28.9154,4800.0
2012-12-14 11:50:00,29.91,29.91,29.9,29.9,900.0,28.9154,28.9154,28.9058,28.9058,900.0
2012-12-14 12:00:00,29.87,29.91,29.86,29.91,2700.0,28.8768,28.9154,28.8671,28.9154,2700.0
2012-12-14 12:10:00,29.91,29.91,29.87,29.87,3300.0,28.9154,28.9154,28.8768,28.8768,3300.0
2012-12-14 12:20:00,29.84,29.87,29.84,29.87,3000.0,28.8477,28.8768,28.8477,28.8768,3000.0
2012-12-14 12:30:00,29.84,29.86,29.81,29.81,6000.0,28.8477,28.8671,28.8187,28.8187,6000.0
2012-12-14 12:40:00,29.8,29.82,29.8,29.82,3300.0,28.8091,28.8284,28.8091,28.8284,3300.0
2012-12-14 12:50:00,29.81,29.81,29.81,29.81,900.0,28.8187,28.8187,28.8187,28.8187,900.0
2012-12-14 13:00:00,29.78,29.8,29.78,29.79,4500.0,28.7897,28.8091,28.7897,28.7994,4500.0
2012-12-14 13:10:00,29.75,29.77,29.74,29.74,2400.0,28.7607,28.7801,28.7511,28.7511,2400.0
2012-12-14 13:20:00,29.75,29.75,29.64,29.67,8100.0,28.7607,28.7607,28.6544,28.6834,8100.0
2012-12-14 13:30:00,29.66,29.66,29.6,29.64,6300.0,28.6737,28.6737,28.6157,28.6544,6300.0
2012-12-14 13:40:00,29.63,29.68,29.6,29.68,89100.0,28.6447,28.6931,28.6157,28.6931,89100.0
2012-12-14 13:50:00,29.67,29.71,29.65,29.71,12000.0,28.6834,28.7221,28.6641,28.7221,12000.0
2012-12-14 14:00:00,29.71,29.71,29.69,29.69,1500.0,28.7221,28.7221,28.7027,28.7027,1500.0
2012-12-14 14:10:00,29.69,29.7,29.69,29.7,1800.0,28.7027,28.7124,28.7027,28.7124,1800.0
2012-12-14 14:20:00,29.69,29.7,29.63,29.65,3900.0,28.7027,28.7124,28.6447,28.6641,3900.0
2012-12-14 14:30:00,29.61,29.62,29.58,29.58,3000.0,28.6254,28.6351,28.5964,28.5964,3000.0
2012-12-14 14:40:00,29.58,29.6,29.56,29.58,12900.0,28.5964,28.6157,28.5771,28.5964,12900.0
2012-12-14 14:50:00,29.58,29.58,29.5,29.5,5400.0,28.5964,28.5964,28.5191,28.5191,5400.0
2012-12-14 15:00:00,29.5,29.54,29.47,29.47,9600.0,28.5191,28.5577,28.4901,28.4901,9600.0
2012-12-14 15:10:00,29.49,29.53,29.49,29.52,3300.0,28.5094,28.5481,28.5094,28.5384,3300.0
2012-12-14 15:20:00,29.48,29.49,29.48,29.49,900.0,28.4997,28.5094,28.4997,28.5094,900.0
2012-12-14 15:30:00,29.51,29.54,29.51,29.54,2700.0,28.5287,28.5577,28.5287,28.5577,2700.0
2012-12-14 15:40:00,29.51,29.51,29.48,29.5,5100.0,28.5287,28.5287,28.4997,28.5191,5100.0
2012-12-14 15:50:00,29.48,29.53,29.46,29.53,23400.0,28.4997,28.5481,28.4804,28.5481,23400.0
2012-12-17 09:30:00,29.55,29.64,29.53,29.63,37800.0,28.5674,28.6544,28.5481,28.6447,37800.0
2012-12-17 09:40:00,29.64,29.67,29.63,29.67,15600.0,28.6544,28.6834,28.6447,28.6834,15600.0
2012-12-17 09:50:00,29.68,29.7,29.68,29.7,49500.0,28.6931,28.7124,28.6931,28.7124,49500.0
2012-12-17 10:00:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-17 10:10:00,29.7,29.7,29.59,29.61,67200.0,28.7124,28.7124,28.6061,28.6254,67200.0
2012-12-17 10:20:00,29.55,29.55,29.53,29.53,3300.0,28.5674,28.5674,28.5481,28.5481,3300.0
2012-12-17 10:30:00,29.59,29.64,29.58,29.64,6000.0,28.6061,28.6544,28.5964,28.6544,6000.0
2012-12-17 10:40:00,29.6,29.62,29.6,29.62,600.0,28.6157,28.6351,28.6157,28.6351,600.0
2012-12-17 10:50:00,29.64,29.64,29.62,29.62,1200.0,28.6544,28.6544,28.6351,28.6351,1200.0
2012-12-17 11:00:00,29.62,29.65,29.62,29.65,2700.0,28.6351,28.6641,28.6351,28.6641,2700.0
2012-12-17 11:10:00,29.66,29.77,29.66,29.77,4500.0,28.6737,28.7801,28.6737,28.7801,4500.0
2012-12-17 11:20:00,29.78,29.78,29.74,29.74,1800.0,28.7897,28.7897,28.7511,28.7511,1800.0
2012-12-17 11:30:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-12-17 11:40:00,29.78,29.8,29.78,29.8,1800.0,28.7897,28.8091,28.7897,28.8091,1800.0
2012-12-17 11:50:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-17 12:00:00,29.74,29.74,29.74,29.74,600.0,28.7511,28.7511,28.7511,28.7511,600.0
2012-12-17 12:10:00,29.7,29.71,29.68,29.7,3600.0,28.7124,28.7221,28.6931,28.7124,3600.0
2012-12-17 12:20:00,29.7,29.77,29.7,29.75,2400.0,28.7124,28.7801,28.7124,28.7607,2400.0
2012-12-17 12:30:00,29.76,29.78,29.73,29.75,84300.0,28.7704,28.7897,28.7414,28.7607,84300.0
2012-12-17 12:40:00,29.75,29.76,29.73,29.73,4200.0,28.7607,28.7704,28.7414,28.7414,4200.0
2012-12-17 12:50:00,29.72,29.73,29.71,29.71,2400.0,28.7317,28.7414,28.7221,28.7221,2400.0
2012-12-17 13:00:00,29.7,29.71,29.7,29.71,900.0,28.7124,28.7221,28.7124,28.7221,900.0
2012-12-17 13:10:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-12-17 13:20:00,29.68,29.68,29.67,29.67,900.0,28.6931,28.6931,28.6834,28.6834,900.0
2012-12-17 13:30:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-12-17 13:40:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-12-17 13:50:00,29.64,29.64,29.64,29.64,600.0,28.6544,28.6544,28.6544,28.6544,600.0
2012-12-17 14:00:00,29.65,29.7,29.63,29.63,7800.0,28.6641,28.7124,28.6447,28.6447,7800.0
2012-12-17 14:10:00,29.64,29.64,29.63,29.63,900.0,28.6544,28.6544,28.6447,28.6447,900.0
2012-12-17 14:20:00,29.61,29.64,29.61,29.64,1500.0,28.6254,28.6544,28.6254,28.6544,1500.0
2012-12-17 14:30:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-12-17 14:40:00,29.64,29.66,29.63,29.64,6000.0,28.6544,28.6737,28.6447,28.6544,6000.0
2012-12-17 14:50:00,29.66,29.69,29.66,29.69,2700.0,28.6737,28.7027,28.6737,28.7027,2700.0
2012-12-17 15:00:00,29.69,29.69,29.68,29.68,600.0,28.7027,28.7027,28.6931,28.6931,600.0
2012-12-17 15:10:00,29.68,29.68,29.68,29.68,300.0,28.6931,28.6931,28.6931,28.6931,300.0
2012-12-17 15:20:00,29.67,29.68,29.65,29.68,2100.0,28.6834,28.6931,28.6641,28.6931,2100.0
2012-12-17 15:30:00,29.68,29.71,29.68,29.71,1200.0,28.6931,28.7221,28.6931,28.7221,1200.0
2012-12-17 15:40:00,29.71,29.74,29.7,29.74,3000.0,28.7221,28.7511,28.7124,28.7511,3000.0
2012-12-17 15:50:00,29.74,29.8,29.74,29.8,7200.0,28.7511,28.8091,28.7511,28.8091,7200.0
2012-12-18 09:30:00,29.92,29.93,29.85,29.93,6600.0,28.9251,28.9348,28.8574,28.9348,6600.0
2012-12-18 09:40:00,29.91,29.91,29.88,29.9,1500.0,28.9154,28.9154,28.8864,28.9058,1500.0
2012-12-18 09:50:00,29.9,29.9,29.83,29.85,60000.0,28.9058,28.9058,28.8381,28.8574,60000.0
2012-12-18 10:00:00,29.86,29.88,29.85,29.87,12000.0,28.8671,28.8864,28.8574,28.8768,12000.0
2012-12-18 10:10:00,29.89,29.93,29.89,29.93,30000.0,28.8961,28.9348,28.8961,28.9348,30000.0
2012-12-18 10:20:00,29.92,29.95,29.92,29.93,1500.0,28.9251,28.9541,28.9251,28.9348,1500.0
2012-12-18 10:30:00,29.95,30.0,29.95,30.0,8400.0,28.9541,29.0024,28.9541,29.0024,8400.0
2012-12-18 10:40:00,30.01,30.01,29.99,30.0,4200.0,29.0121,29.0121,28.9928,29.0024,4200.0
2012-12-18 10:50:00,30.01,30.03,30.0,30.0,7200.0,29.0121,29.0314,29.0024,29.0024,7200.0
2012-12-18 11:00:00,29.98,29.98,29.95,29.95,9900.0,28.9831,28.9831,28.9541,28.9541,9900.0
2012-12-18 11:10:00,29.95,30.0,29.95,30.0,2400.0,28.9541,29.0024,28.9541,29.0024,2400.0
2012-12-18 11:20:00,30.0,30.01,30.0,30.01,5700.0,29.0024,29.0121,29.0024,29.0121,5700.0
2012-12-18 11:30:00,30.01,30.01,29.99,30.01,15600.0,29.0121,29.0121,28.9928,29.0121,15600.0
2012-12-18 11:40:00,30.0,30.04,30.0,30.04,3600.0,29.0024,29.0411,29.0024,29.0411,3600.0
2012-12-18 11:50:00,30.04,30.04,29.99,30.0,38400.0,29.0411,29.0411,28.9928,29.0024,38400.0
2012-12-18 12:00:00,29.99,30.01,29.97,30.01,20400.0,28.9928,29.0121,28.9734,29.0121,20400.0
2012-12-18 12:10:00,29.97,30.0,29.97,30.0,1800.0,28.9734,29.0024,28.9734,29.0024,1800.0
2012-12-18 12:20:00,30.03,30.05,30.02,30.05,3900.0,29.0314,29.0508,29.0218,29.0508,3900.0
2012-12-18 12:30:00,30.05,30.08,30.05,30.08,3900.0,29.0508,29.0798,29.0508,29.0798,3900.0
2012-12-18 12:40:00,30.12,30.12,30.12,30.12,1200.0,29.1184,29.1184,29.1184,29.1184,1200.0
2012-12-18 12:50:00,30.11,30.15,30.11,30.15,900.0,29.1088,29.1474,29.1088,29.1474,900.0
2012-12-18 13:00:00,30.14,30.16,30.14,30.16,2700.0,29.1378,29.1571,29.1378,29.1571,2700.0
2012-12-18 13:10:00,30.15,30.15,30.12,30.12,1200.0,29.1474,29.1474,29.1184,29.1184,1200.0
2012-12-18 13:20:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-12-18 13:30:00,30.11,30.12,30.11,30.11,12600.0,29.1088,29.1184,29.1088,29.1088,12600.0
2012-12-18 13:40:00,30.11,30.13,30.11,30.11,3300.0,29.1088,29.1281,29.1088,29.1088,3300.0
2012-12-18 13:50:00,30.12,30.12,30.09,30.09,1200.0,29.1184,29.1184,29.0894,29.0894,1200.0
2012-12-18 14:00:00,30.09,30.12,30.08,30.09,14700.0,29.0894,29.1184,29.0798,29.0894,14700.0
2012-12-18 14:10:00,30.13,30.13,30.11,30.11,1200.0,29.1281,29.1281,29.1088,29.1088,1200.0
2012-12-18 14:20:00,30.12,30.12,30.1,30.1,3300.0,29.1184,29.1184,29.0991,29.0991,3300.0
2012-12-18 14:30:00,30.07,30.11,30.07,30.11,12300.0,29.0701,29.1088,29.0701,29.1088,12300.0
2012-12-18 14:40:00,30.13,30.17,30.13,30.16,2400.0,29.1281,29.1668,29.1281,29.1571,2400.0
2012-12-18 14:50:00,30.19,30.19,30.15,30.15,1200.0,29.1861,29.1861,29.1474,29.1474,1200.0
2012-12-18 15:00:00,30.14,30.17,30.14,30.17,1800.0,29.1378,29.1668,29.1378,29.1668,1800.0
2012-12-18 15:10:00,30.16,30.17,30.14,30.17,4800.0,29.1571,29.1668,29.1378,29.1668,4800.0
2012-12-18 15:20:00,30.15,30.18,30.14,30.14,3300.0,29.1474,29.1764,29.1378,29.1378,3300.0
2012-12-18 15:30:00,30.14,30.16,30.14,30.16,1500.0,29.1378,29.1571,29.1378,29.1571,1500.0
2012-12-18 15:40:00,30.19,30.2,30.16,30.17,11100.0,29.1861,29.1958,29.1571,29.1668,11100.0
2012-12-18 15:50:00,30.2,30.22,30.2,30.22,22800.0,29.1958,29.2151,29.1958,29.2151,22800.0
2012-12-19 09:30:00,30.22,30.22,30.02,30.07,18300.0,29.2151,29.2151,29.0218,29.0701,18300.0
2012-12-19 09:40:00,30.0,30.0,29.98,29.98,2100.0,29.0024,29.0024,28.9831,28.9831,2100.0
2012-12-19 09:50:00,29.99,29.99,29.92,29.92,600.0,28.9928,28.9928,28.9251,28.9251,600.0
2012-12-19 10:00:00,29.91,29.91,29.83,29.89,5700.0,28.9154,28.9154,28.8381,28.8961,5700.0
2012-12-19 10:10:00,29.87,29.89,29.83,29.83,3900.0,28.8768,28.8961,28.8381,28.8381,3900.0
2012-12-19 10:20:00,29.81,29.81,29.79,29.79,5100.0,28.8187,28.8187,28.7994,28.7994,5100.0
2012-12-19 10:30:00,29.83,29.89,29.81,29.89,4500.0,28.8381,28.8961,28.8187,28.8961,4500.0
2012-12-19 10:40:00,29.88,29.88,29.83,29.85,7200.0,28.8864,28.8864,28.8381,28.8574,7200.0
2012-12-19 10:50:00,29.85,29.87,29.85,29.87,3900.0,28.8574,28.8768,28.8574,28.8768,3900.0
2012-12-19 11:00:00,29.87,29.94,29.87,29.94,2400.0,28.8768,28.9444,28.8768,28.9444,2400.0
2012-12-19 11:10:00,29.94,29.95,29.93,29.94,9000.0,28.9444,28.9541,28.9348,28.9444,9000.0
2012-12-19 11:20:00,29.92,29.92,29.91,29.92,1800.0,28.9251,28.9251,28.9154,28.9251,1800.0
2012-12-19 11:30:00,29.92,29.98,29.92,29.96,3000.0,28.9251,28.9831,28.9251,28.9638,3000.0
2012-12-19 11:40:00,29.95,29.95,29.94,29.94,2700.0,28.9541,28.9541,28.9444,28.9444,2700.0
2012-12-19 11:50:00,29.93,29.93,29.89,29.91,3000.0,28.9348,28.9348,28.8961,28.9154,3000.0
2012-12-19 12:00:00,29.9,29.9,29.87,29.87,900.0,28.9058,28.9058,28.8768,28.8768,900.0
2012-12-19 12:10:00,29.88,29.89,29.86,29.86,1800.0,28.8864,28.8961,28.8671,28.8671,1800.0
2012-12-19 12:20:00,29.87,29.88,29.85,29.85,5700.0,28.8768,28.8864,28.8574,28.8574,5700.0
2012-12-19 12:30:00,29.87,29.87,29.85,29.85,1200.0,28.8768,28.8768,28.8574,28.8574,1200.0
2012-12-19 12:40:00,29.88,29.97,29.87,29.94,4200.0,28.8864,28.9734,28.8768,28.9444,4200.0
2012-12-19 12:50:00,30.0,30.0,29.98,30.0,6900.0,29.0024,29.0024,28.9831,29.0024,6900.0
2012-12-19 13:00:00,30.0,30.0,29.98,29.99,3000.0,29.0024,29.0024,28.9831,28.9928,3000.0
2012-12-19 13:10:00,29.99,30.01,29.96,29.96,6900.0,28.9928,29.0121,28.9638,28.9638,6900.0
2012-12-19 13:20:00,29.97,29.97,29.94,29.95,1200.0,28.9734,28.9734,28.9444,28.9541,1200.0
2012-12-19 13:30:00,29.95,29.95,29.92,29.94,1200.0,28.9541,28.9541,28.9251,28.9444,1200.0
2012-12-19 13:40:00,29.93,29.93,29.87,29.9,3300.0,28.9348,28.9348,28.8768,28.9058,3300.0
2012-12-19 13:50:00,29.91,29.92,29.89,29.89,900.0,28.9154,28.9251,28.8961,28.8961,900.0
2012-12-19 14:00:00,29.88,29.88,29.88,29.88,300.0,28.8864,28.8864,28.8864,28.8864,300.0
2012-12-19 14:10:00,29.88,29.88,29.85,29.86,3300.0,28.8864,28.8864,28.8574,28.8671,3300.0
2012-12-19 14:20:00,29.87,29.87,29.84,29.85,1800.0,28.8768,28.8768,28.8477,28.8574,1800.0
2012-12-19 14:30:00,29.83,29.84,29.82,29.82,6600.0,28.8381,28.8477,28.8284,28.8284,6600.0
2012-12-19 14:40:00,29.82,29.82,29.82,29.82,0.0,28.8284,28.8284,28.8284,28.8284,0.0
2012-12-19 14:50:00,29.76,29.81,29.76,29.81,900.0,28.7704,28.8187,28.7704,28.8187,900.0
2012-12-19 15:00:00,29.81,29.81,29.81,29.81,1200.0,28.8187,28.8187,28.8187,28.8187,1200.0
2012-12-19 15:10:00,29.79,29.81,29.74,29.74,9000.0,28.7994,28.8187,28.7511,28.7511,9000.0
2012-12-19 15:20:00,29.75,29.8,29.75,29.79,11100.0,28.7607,28.8091,28.7607,28.7994,11100.0
2012-12-19 15:30:00,29.79,29.87,29.79,29.86,7800.0,28.7994,28.8768,28.7994,28.8671,7800.0
2012-12-19 15:40:00,29.86,29.86,29.83,29.83,1200.0,28.8671,28.8671,28.8381,28.8381,1200.0
2012-12-19 15:50:00,29.8,29.84,29.79,29.83,6600.0,28.8091,28.8477,28.7994,28.8381,6600.0
2012-12-20 09:30:00,29.9,29.95,29.81,29.81,6300.0,28.9058,28.9541,28.8187,28.8187,6300.0
2012-12-20 09:40:00,29.77,29.77,29.77,29.77,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2012-12-20 09:50:00,29.71,29.74,29.71,29.74,17100.0,28.7221,28.7511,28.7221,28.7511,17100.0
2012-12-20 10:00:00,29.68,29.71,29.68,29.71,900.0,28.6931,28.7221,28.6931,28.7221,900.0
2012-12-20 10:10:00,29.72,29.77,29.71,29.73,8700.0,28.7317,28.7801,28.7221,28.7414,8700.0
2012-12-20 10:20:00,29.71,29.71,29.67,29.69,18600.0,28.7221,28.7221,28.6834,28.7027,18600.0
2012-12-20 10:30:00,29.69,29.71,29.69,29.71,900.0,28.7027,28.7221,28.7027,28.7221,900.0
2012-12-20 10:40:00,29.76,29.76,29.74,29.74,1200.0,28.7704,28.7704,28.7511,28.7511,1200.0
2012-12-20 10:50:00,29.75,29.75,29.75,29.75,300.0,28.7607,28.7607,28.7607,28.7607,300.0
2012-12-20 11:00:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-20 11:10:00,29.8,29.8,29.8,29.8,2700.0,28.8091,28.8091,28.8091,28.8091,2700.0
2012-12-20 11:20:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-20 11:30:00,29.74,29.78,29.74,29.78,2100.0,28.7511,28.7897,28.7511,28.7897,2100.0
2012-12-20 11:40:00,29.78,29.8,29.78,29.79,1200.0,28.7897,28.8091,28.7897,28.7994,1200.0
2012-12-20 11:50:00,29.8,29.8,29.76,29.76,600.0,28.8091,28.8091,28.7704,28.7704,600.0
2012-12-20 12:00:00,29.75,29.75,29.75,29.75,600.0,28.7607,28.7607,28.7607,28.7607,600.0
2012-12-20 12:10:00,29.77,29.77,29.76,29.76,2400.0,28.7801,28.7801,28.7704,28.7704,2400.0
2012-12-20 12:20:00,29.76,29.76,29.76,29.76,0.0,28.7704,28.7704,28.7704,28.7704,0.0
2012-12-20 12:30:00,29.79,29.8,29.79,29.8,1500.0,28.7994,28.8091,28.7994,28.8091,1500.0
2012-12-20 12:40:00,29.78,29.78,29.77,29.78,2700.0,28.7897,28.7897,28.7801,28.7897,2700.0
2012-12-20 12:50:00,29.79,29.8,29.77,29.77,2100.0,28.7994,28.8091,28.7801,28.7801,2100.0
2012-12-20 13:00:00,29.76,29.76,29.72,29.75,2400.0,28.7704,28.7704,28.7317,28.7607,2400.0
2012-12-20 13:10:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-12-20 13:20:00,29.75,29.75,29.75,29.75,300.0,28.7607,28.7607,28.7607,28.7607,300.0
2012-12-20 13:30:00,29.8,29.81,29.8,29.81,54000.0,28.8091,28.8187,28.8091,28.8187,54000.0
2012-12-20 13:40:00,29.81,29.83,29.8,29.8,7200.0,28.8187,28.8381,28.8091,28.8091,7200.0
2012-12-20 13:50:00,29.8,29.82,29.8,29.8,112800.0,28.8091,28.8284,28.8091,28.8091,112800.0
2012-12-20 14:00:00,29.8,29.82,29.78,29.78,50100.0,28.8091,28.8284,28.7897,28.7897,50100.0
2012-12-20 14:10:00,29.78,29.8,29.78,29.78,1500.0,28.7897,28.8091,28.7897,28.7897,1500.0
2012-12-20 14:20:00,29.77,29.77,29.76,29.76,1200.0,28.7801,28.7801,28.7704,28.7704,1200.0
2012-12-20 14:30:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 14:40:00,29.77,29.77,29.76,29.77,8100.0,28.7801,28.7801,28.7704,28.7801,8100.0
2012-12-20 14:50:00,29.77,29.8,29.75,29.77,7200.0,28.7801,28.8091,28.7607,28.7801,7200.0
2012-12-20 15:00:00,29.76,29.77,29.76,29.77,1200.0,28.7704,28.7801,28.7704,28.7801,1200.0
2012-12-20 15:10:00,29.76,29.78,29.76,29.77,6000.0,28.7704,28.7897,28.7704,28.7801,6000.0
2012-12-20 15:20:00,29.76,29.77,29.76,29.77,3300.0,28.7704,28.7801,28.7704,28.7801,3300.0
2012-12-20 15:30:00,29.76,29.76,29.76,29.76,7200.0,28.7704,28.7704,28.7704,28.7704,7200.0
2012-12-20 15:40:00,29.77,29.8,29.75,29.75,46800.0,28.7801,28.8091,28.7607,28.7607,46800.0
2012-12-20 15:50:00,29.74,29.76,29.7,29.76,10200.0,28.7511,28.7704,28.7124,28.7704,10200.0
2012-12-21 09:30:00,29.27,29.27,29.13,29.24,18300.0,28.3595,28.3595,28.2239,28.3305,18300.0
2012-12-21 09:40:00,29.33,29.36,29.33,29.34,5100.0,28.4177,28.4467,28.4177,28.4274,5100.0
2012-12-21 09:50:00,29.36,29.36,29.36,29.36,900.0,28.4467,28.4467,28.4467,28.4467,900.0
2012-12-21 10:00:00,29.35,29.38,29.35,29.38,600.0,28.4371,28.4661,28.4371,28.4661,600.0
2012-12-21 10:10:00,29.44,29.52,29.44,29.5,1500.0,28.5243,28.6018,28.5243,28.5824,1500.0
2012-12-21 10:20:00,29.61,29.64,29.61,29.61,1500.0,28.689,28.718,28.689,28.689,1500.0
2012-12-21 10:30:00,29.61,29.61,29.61,29.61,0.0,28.689,28.689,28.689,28.689,0.0
2012-12-21 10:40:00,29.6,29.6,29.5,29.53,3900.0,28.6793,28.6793,28.5824,28.6115,3900.0
2012-12-21 10:50:00,29.55,29.55,29.53,29.54,1200.0,28.6308,28.6308,28.6115,28.6211,1200.0
2012-12-21 11:00:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:10:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:20:00,29.44,29.47,29.44,29.47,1800.0,28.5243,28.5533,28.5243,28.5533,1800.0
2012-12-21 11:30:00,29.46,29.46,29.35,29.39,30600.0,28.5436,28.5436,28.4371,28.4758,30600.0
2012-12-21 11:40:00,29.4,29.4,29.33,29.33,3600.0,28.4855,28.4855,28.4177,28.4177,3600.0
2012-12-21 11:50:00,29.38,29.39,29.38,29.38,5400.0,28.4661,28.4758,28.4661,28.4661,5400.0
2012-12-21 12:00:00,29.34,29.34,29.32,29.32,1500.0,28.4274,28.4274,28.408,28.408,1500.0
2012-12-21 12:10:00,29.33,29.33,29.32,29.32,4500.0,28.4177,28.4177,28.408,28.408,4500.0
2012-12-21 12:20:00,29.35,29.37,29.35,29.37,900.0,28.4371,28.4564,28.4371,28.4564,900.0
2012-12-21 12:30:00,29.38,29.41,29.36,29.4,8700.0,28.4661,28.4952,28.4467,28.4855,8700.0
2012-12-21 12:40:00,29.39,29.45,29.38,29.45,19800.0,28.4758,28.5339,28.4661,28.5339,19800.0
2012-12-21 12:50:00,29.47,29.51,29.47,29.48,33900.0,28.5533,28.5921,28.5533,28.563,33900.0
2012-12-21 13:00:00,29.44,29.44,29.44,29.44,1500.0,28.5243,28.5243,28.5243,28.5243,1500.0
2012-12-21 13:10:00,29.4,29.4,29.4,29.4,300.0,28.4855,28.4855,28.4855,28.4855,300.0
2012-12-21 13:20:00,29.41,29.41,29.4,29.4,1200.0,28.4952,28.4952,28.4855,28.4855,1200.0
2012-12-21 13:30:00,29.39,29.41,29.37,29.41,2100.0,28.4758,28.4952,28.4564,28.4952,2100.0
2012-12-21 13:40:00,29.42,29.47,29.42,29.44,3600.0,28.5049,28.5533,28.5049,28.5243,3600.0
2012-12-21 13:50:00,29.43,29.45,29.43,29.45,900.0,28.5146,28.5339,28.5146,28.5339,900.0
2012-12-21 14:00:00,29.43,29.44,29.43,29.44,2700.0,28.5146,28.5243,28.5146,28.5243,2700.0
2012-12-21 14:10:00,29.43,29.43,29.43,29.43,900.0,28.5146,28.5146,28.5146,28.5146,900.0
2012-12-21 14:20:00,29.45,29.45,29.44,29.44,600.0,28.5339,28.5339,28.5243,28.5243,600.0
2012-12-21 14:30:00,29.42,29.42,29.35,29.41,15300.0,28.5049,28.5049,28.4371,28.4952,15300.0
2012-12-21 14:40:00,29.4,29.41,29.4,29.41,900.0,28.4855,28.4952,28.4855,28.4952,900.0
2012-12-21 14:50:00,29.39,29.4,29.39,29.39,900.0,28.4758,28.4855,28.4758,28.4758,900.0
2012-12-21 15:00:00,29.39,29.42,29.39,29.4,2700.0,28.4758,28.5049,28.4758,28.4855,2700.0
2012-12-21 15:10:00,29.41,29.44,29.41,29.44,900.0,28.4952,28.5243,28.4952,28.5243,900.0
2012-12-21 15:20:00,29.44,29.44,29.42,29.43,2100.0,28.5243,28.5243,28.5049,28.5146,2100.0
2012-12-21 15:30:00,29.44,29.5,29.44,29.5,2700.0,28.5243,28.5824,28.5243,28.5824,2700.0
2012-12-21 15:40:00,29.49,29.49,29.44,29.46,6900.0,28.5727,28.5727,28.5243,28.5436,6900.0
2012-12-21 15:50:00,29.46,29.51,29.45,29.51,5700.0,28.5436,28.5921,28.5339,28.5921,5700.0
2012-12-24 09:30:00,29.41,29.42,29.39,29.41,21600.0,28.4952,28.5049,28.4758,28.4952,21600.0
2012-12-24 09:40:00,29.41,29.42,29.37,29.37,15600.0,28.4952,28.5049,28.4564,28.4564,15600.0
2012-12-24 09:50:00,29.4,29.4,29.35,29.37,13800.0,28.4855,28.4855,28.4371,28.4564,13800.0
2012-12-24 10:00:00,29.37,29.38,29.33,29.33,9000.0,28.4564,28.4661,28.4177,28.4177,9000.0
2012-12-24 10:10:00,29.33,29.37,29.33,29.33,5700.0,28.4177,28.4564,28.4177,28.4177,5700.0
2012-12-24 10:20:00,29.35,29.35,29.35,29.35,300.0,28.4371,28.4371,28.4371,28.4371,300.0
2012-12-24 10:30:00,29.35,29.35,29.35,29.35,0.0,28.4371,28.4371,28.4371,28.4371,0.0
2012-12-24 10:40:00,29.37,29.38,29.34,29.35,10800.0,28.4564,28.4661,28.4274,28.4371,10800.0
2012-12-24 10:50:00,29.32,29.32,29.28,29.3,18000.0,28.408,28.408,28.3692,28.3886,18000.0
2012-12-24 11:00:00,29.3,29.3,29.3,29.3,0.0,28.3886,28.3886,28.3886,28.3886,0.0
2012-12-24 11:10:00,29.34,29.34,29.27,29.27,4800.0,28.4274,28.4274,28.3595,28.3595,4800.0
2012-12-24 11:20:00,29.28,29.31,29.28,29.31,1500.0,28.3692,28.3983,28.3692,28.3983,1500.0
2012-12-24 11:30:00,29.31,29.31,29.3,29.3,600.0,28.3983,28.3983,28.3886,28.3886,600.0
2012-12-24 11:40:00,29.29,29.3,29.29,29.3,2100.0,28.3789,28.3886,28.3789,28.3886,2100.0
2012-12-24 11:50:00,29.31,29.37,29.31,29.37,2700.0,28.3983,28.4564,28.3983,28.4564,2700.0
2012-12-24 12:00:00,29.37,29.37,29.37,29.37,300.0,28.4564,28.4564,28.4564,28.4564,300.0
2012-12-24 12:10:00,29.34,29.36,29.34,29.34,3900.0,28.4274,28.4467,28.4274,28.4274,3900.0
2012-12-24 12:20:00,29.36,29.42,29.36,29.42,8400.0,28.4467,28.5049,28.4467,28.5049,8400.0
2012-12-24 12:30:00,29.44,29.45,29.4,29.4,3300.0,28.5243,28.5339,28.4855,28.4855,3300.0
2012-12-24 12:40:00,29.39,29.39,29.37,29.38,5100.0,28.4758,28.4758,28.4564,28.4661,5100.0
2012-12-24 12:50:00,29.4,29.43,29.4,29.43,10800.0,28.4855,28.5146,28.4855,28.5146,10800.0
2012-12-26 09:30:00,29.49,29.49,29.39,29.39,4800.0,28.5727,28.5727,28.4758,28.4758,4800.0
2012-12-26 09:40:00,29.36,29.36,29.28,29.28,2100.0,28.4467,28.4467,28.3692,28.3692,2100.0
2012-12-26 09:50:00,29.31,29.36,29.29,29.36,60000.0,28.3983,28.4467,28.3789,28.4467,60000.0
2012-12-26 10:00:00,29.35,29.35,29.34,29.35,1200.0,28.4371,28.4371,28.4274,28.4371,1200.0
2012-12-26 10:10:00,29.37,29.39,29.37,29.39,600.0,28.4564,28.4758,28.4564,28.4758,600.0
2012-12-26 10:20:00,29.32,29.32,29.28,29.31,4800.0,28.408,28.408,28.3692,28.3983,4800.0
2012-12-26 10:30:00,29.31,29.33,29.31,29.31,2100.0,28.3983,28.4177,28.3983,28.3983,2100.0
2012-12-26 10:40:00,29.32,29.32,29.27,29.28,2400.0,28.408,28.408,28.3595,28.3692,2400.0
2012-12-26 10:50:00,29.3,29.32,29.27,29.27,7200.0,28.3886,28.408,28.3595,28.3595,7200.0
2012-12-26 11:00:00,29.27,29.27,29.17,29.17,12900.0,28.3595,28.3595,28.2627,28.2627,12900.0
2012-12-26 11:10:00,29.18,29.24,29.18,29.21,21300.0,28.2723,28.3305,28.2723,28.3014,21300.0
2012-12-26 11:20:00,29.22,29.22,29.16,29.16,6000.0,28.3111,28.3111,28.253,28.253,6000.0
2012-12-26 11:30:00,29.1,29.19,29.1,29.17,6000.0,28.1948,28.282,28.1948,28.2627,6000.0
2012-12-26 11:40:00,29.19,29.21,29.19,29.21,10800.0,28.282,28.3014,28.282,28.3014,10800.0
2012-12-26 11:50:00,29.2,29.28,29.19,29.27,8400.0,28.2917,28.3692,28.282,28.3595,8400.0
2012-12-26 12:00:00,29.27,29.27,29.22,29.23,9300.0,28.3595,28.3595,28.3111,28.3208,9300.0
2012-12-26 12:10:00,29.23,29.27,29.22,29.26,13800.0,28.3208,28.3595,28.3111,28.3499,13800.0
2012-12-26 12:20:00,29.27,29.29,29.27,29.28,4500.0,28.3595,28.3789,28.3595,28.3692,4500.0
2012-12-26 12:30:00,29.28,29.28,29.23,29.23,5400.0,28.3692,28.3692,28.3208,28.3208,5400.0
2012-12-26 12:40:00,29.27,29.27,29.27,29.27,2100.0,28.3595,28.3595,28.3595,28.3595,2100.0
2012-12-26 12:50:00,29.27,29.36,29.27,29.36,5400.0,28.3595,28.4467,28.3595,28.4467,5400.0
2012-12-26 13:00:00,29.33,29.33,29.3,29.32,4800.0,28.4177,28.4177,28.3886,28.408,4800.0
2012-12-26 13:10:00,29.32,29.35,29.3,29.34,15000.0,28.408,28.4371,28.3886,28.4274,15000.0
2012-12-26 13:20:00,29.34,29.36,29.31,29.36,5400.0,28.4274,28.4467,28.3983,28.4467,5400.0
2012-12-26 13:30:00,29.32,29.37,29.32,29.37,6900.0,28.408,28.4564,28.408,28.4564,6900.0
2012-12-26 13:40:00,29.38,29.4,29.37,29.4,1200.0,28.4661,28.4855,28.4564,28.4855,1200.0
2012-12-26 13:50:00,29.39,29.41,29.38,29.4,5400.0,28.4758,28.4952,28.4661,28.4855,5400.0
2012-12-26 14:00:00,29.39,29.46,29.39,29.46,4200.0,28.4758,28.5436,28.4758,28.5436,4200.0
2012-12-26 14:10:00,29.45,29.46,29.41,29.46,8100.0,28.5339,28.5436,28.4952,28.5436,8100.0
2012-12-26 14:20:00,29.47,29.48,29.46,29.47,6000.0,28.5533,28.563,28.5436,28.5533,6000.0
2012-12-26 14:30:00,29.46,29.5,29.46,29.5,5700.0,28.5436,28.5824,28.5436,28.5824,5700.0
2012-12-26 14:40:00,29.5,29.5,29.45,29.46,10200.0,28.5824,28.5824,28.5339,28.5436,10200.0
2012-12-26 14:50:00,29.48,29.51,29.48,29.51,3300.0,28.563,28.5921,28.563,28.5921,3300.0
2012-12-26 15:00:00,29.5,29.5,29.45,29.45,12600.0,28.5824,28.5824,28.5339,28.5339,12600.0
2012-12-26 15:10:00,29.45,29.45,29.42,29.42,8400.0,28.5339,28.5339,28.5049,28.5049,8400.0
2012-12-26 15:20:00,29.42,29.42,29.36,29.36,12600.0,28.5049,28.5049,28.4467,28.4467,12600.0
2012-12-26 15:30:00,29.36,29.36,29.29,29.3,12600.0,28.4467,28.4467,28.3789,28.3886,12600.0
2012-12-26 15:40:00,29.27,29.27,29.22,29.22,14400.0,28.3595,28.3595,28.3111,28.3111,14400.0
2012-12-26 15:50:00,29.22,29.24,29.19,29.22,55200.0,28.3111,28.3305,28.282,28.3111,55200.0
2012-12-27 09:30:00,29.32,29.44,29.11,29.23,10800.0,28.408,28.5243,28.2045,28.3208,10800.0
2012-12-27 09:40:00,29.37,29.61,29.37,29.61,141900.0,28.4564,28.689,28.4564,28.689,141900.0
2012-12-27 09:50:00,29.57,29.57,29.5,29.5,6300.0,28.6502,28.6502,28.5824,28.5824,6300.0
2012-12-27 10:00:00,29.43,29.46,29.41,29.41,3900.0,28.5146,28.5436,28.4952,28.4952,3900.0
2012-12-27 10:10:00,29.29,29.29,29.29,29.29,2700.0,28.3789,28.3789,28.3789,28.3789,2700.0
2012-12-27 10:20:00,29.13,29.15,29.12,29.12,1200.0,28.2239,28.2433,28.2142,28.2142,1200.0
2012-12-27 10:30:00,29.1,29.14,29.1,29.13,1200.0,28.1948,28.2336,28.1948,28.2239,1200.0
2012-12-27 10:40:00,29.15,29.25,29.14,29.25,3000.0,28.2433,28.3402,28.2336,28.3402,3000.0
2012-12-27 10:50:00,29.27,29.27,29.23,29.23,6000.0,28.3595,28.3595,28.3208,28.3208,6000.0
2012-12-27 11:00:00,29.23,29.26,29.22,29.23,9000.0,28.3208,28.3499,28.3111,28.3208,9000.0
2012-12-27 11:10:00,29.22,29.22,29.11,29.13,9300.0,28.3111,28.3111,28.2045,28.2239,9300.0
2012-12-27 11:20:00,29.11,29.12,29.07,29.07,11700.0,28.2045,28.2142,28.1658,28.1658,11700.0
2012-12-27 11:30:00,29.07,29.08,29.07,29.07,8700.0,28.1658,28.1755,28.1658,28.1658,8700.0
2012-12-27 11:40:00,29.07,29.09,29.04,29.04,7800.0,28.1658,28.1851,28.1367,28.1367,7800.0
2012-12-27 11:50:00,29.05,29.05,28.92,28.92,15600.0,28.1464,28.1464,28.0204,28.0204,15600.0
2012-12-27 12:00:00,28.95,28.95,28.88,28.9,3600.0,28.0495,28.0495,27.9817,28.0011,3600.0
2012-12-27 12:10:00,28.9,28.9,28.89,28.89,5700.0,28.0011,28.0011,27.9914,27.9914,5700.0
2012-12-27 12:20:00,28.86,28.87,28.83,28.86,3600.0,27.9623,27.972,27.9332,27.9623,3600.0
2012-12-27 12:30:00,28.86,28.86,28.73,28.73,4800.0,27.9623,27.9623,27.8363,27.8363,4800.0
2012-12-27 12:40:00,28.75,28.77,28.75,28.77,4200.0,27.8557,27.8751,27.8557,27.8751,4200.0
2012-12-27 12:50:00,28.76,28.77,28.76,28.76,6300.0,27.8654,27.8751,27.8654,27.8654,6300.0
2012-12-27 13:00:00,28.81,28.83,28.81,28.83,1800.0,27.9139,27.9332,27.9139,27.9332,1800.0
2012-12-27 13:10:00,28.83,28.88,28.83,28.85,4800.0,27.9332,27.9817,27.9332,27.9526,4800.0
2012-12-27 13:20:00,28.91,28.91,28.84,28.84,5100.0,28.0107,28.0107,27.9429,27.9429,5100.0
2012-12-27 13:30:00,28.83,28.84,28.82,28.82,2100.0,27.9332,27.9429,27.9235,27.9235,2100.0
2012-12-27 13:40:00,28.84,28.84,28.8,28.8,3600.0,27.9429,27.9429,27.9042,27.9042,3600.0
2012-12-27 13:50:00,28.8,28.81,28.8,28.8,3000.0,27.9042,27.9139,27.9042,27.9042,3000.0
2012-12-27 14:00:00,28.8,28.8,28.72,28.74,10500.0,27.9042,27.9042,27.8267,27.846,10500.0
2012-12-27 14:10:00,28.74,28.76,28.74,28.75,1800.0,27.846,27.8654,27.846,27.8557,1800.0
2012-12-27 14:20:00,28.83,28.83,28.81,28.81,4500.0,27.9332,27.9332,27.9139,27.9139,4500.0
2012-12-27 14:30:00,28.77,28.79,28.77,28.79,2700.0,27.8751,27.8945,27.8751,27.8945,2700.0
2012-12-27 14:40:00,28.78,29.0,28.78,29.0,6600.0,27.8848,28.0979,27.8848,28.0979,6600.0
2012-12-27 14:50:00,28.97,29.03,28.97,29.01,15900.0,28.0689,28.127,28.0689,28.1076,15900.0
2012-12-27 15:00:00,29.05,29.17,29.03,29.13,45000.0,28.1464,28.2627,28.127,28.2239,45000.0
2012-12-27 15:10:00,29.13,29.13,29.07,29.09,6600.0,28.2239,28.2239,28.1658,28.1851,6600.0
2012-12-27 15:20:00,29.08,29.19,29.08,29.09,8400.0,28.1755,28.282,28.1755,28.1851,8400.0
2012-12-27 15:30:00,29.08,29.14,29.08,29.14,4500.0,28.1755,28.2336,28.1755,28.2336,4500.0
2012-12-27 15:40:00,29.13,29.21,29.13,29.15,6300.0,28.2239,28.3014,28.2239,28.2433,6300.0
2012-12-27 15:50:00,29.16,29.2,29.14,29.16,8400.0,28.253,28.2917,28.2336,28.253,8400.0
2012-12-28 09:30:00,29.1,29.1,28.84,29.1,5100.0,28.1948,28.1948,27.9429,28.1948,5100.0
2012-12-28 09:40:00,29.12,29.14,29.12,29.14,1200.0,28.2142,28.2336,28.2142,28.2336,1200.0
2012-12-28 09:50:00,29.17,29.17,29.12,29.12,600.0,28.2627,28.2627,28.2142,28.2142,600.0
2012-12-28 10:00:00,29.2,29.2,29.08,29.11,2100.0,28.2917,28.2917,28.1755,28.2045,2100.0
2012-12-28 10:10:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:20:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:30:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:40:00,28.99,29.11,28.99,29.11,1200.0,28.0883,28.2045,28.0883,28.2045,1200.0
2012-12-28 10:50:00,29.1,29.1,29.07,29.09,1500.0,28.1948,28.1948,28.1658,28.1851,1500.0
2012-12-28 11:00:00,29.11,29.11,29.07,29.07,2700.0,28.2045,28.2045,28.1658,28.1658,2700.0
2012-12-28 11:10:00,29.07,29.07,29.07,29.07,300.0,28.1658,28.1658,28.1658,28.1658,300.0
2012-12-28 11:20:00,29.08,29.08,29.04,29.04,600.0,28.1755,28.1755,28.1367,28.1367,600.0
2012-12-28 11:30:00,29.08,29.1,29.05,29.1,3300.0,28.1755,28.1948,28.1464,28.1948,3300.0
2012-12-28 11:40:00,29.1,29.1,29.1,29.1,3000.0,28.1948,28.1948,28.1948,28.1948,3000.0
2012-12-28 11:50:00,29.13,29.13,29.13,29.13,300.0,28.2239,28.2239,28.2239,28.2239,300.0
2012-12-28 12:00:00,29.13,29.14,29.12,29.12,1200.0,28.2239,28.2336,28.2142,28.2142,1200.0
2012-12-28 12:10:00,29.12,29.12,29.12,29.12,0.0,28.2142,28.2142,28.2142,28.2142,0.0
2012-12-28 12:20:00,29.18,29.18,29.18,29.18,300.0,28.2723,28.2723,28.2723,28.2723,300.0
2012-12-28 12:30:00,29.17,29.17,29.17,29.17,600.0,28.2627,28.2627,28.2627,28.2627,600.0
2012-12-28 12:40:00,29.17,29.17,29.09,29.09,5700.0,28.2627,28.2627,28.1851,28.1851,5700.0
2012-12-28 12:50:00,29.09,29.11,29.06,29.08,3900.0,28.1851,28.2045,28.1561,28.1755,3900.0
2012-12-28 13:00:00,29.09,29.1,29.09,29.1,3900.0,28.1851,28.1948,28.1851,28.1948,3900.0
2012-12-28 13:10:00,29.09,29.09,29.08,29.08,1800.0,28.1851,28.1851,28.1755,28.1755,1800.0
2012-12-28 13:20:00,29.13,29.13,29.1,29.1,1800.0,28.2239,28.2239,28.1948,28.1948,1800.0
2012-12-28 13:30:00,29.1,29.1,29.09,29.09,1200.0,28.1948,28.1948,28.1851,28.1851,1200.0
2012-12-28 13:40:00,29.08,29.1,29.08,29.09,4200.0,28.1755,28.1948,28.1755,28.1851,4200.0
2012-12-28 13:50:00,29.08,29.09,29.05,29.09,6600.0,28.1755,28.1851,28.1464,28.1851,6600.0
2012-12-28 14:00:00,29.06,29.09,29.06,29.07,8400.0,28.1561,28.1851,28.1561,28.1658,8400.0
2012-12-28 14:10:00,29.09,29.09,29.06,29.06,1500.0,28.1851,28.1851,28.1561,28.1561,1500.0
2012-12-28 14:20:00,29.07,29.07,29.01,29.01,2700.0,28.1658,28.1658,28.1076,28.1076,2700.0
2012-12-28 14:30:00,29.0,29.0,28.99,28.99,8100.0,28.0979,28.0979,28.0883,28.0883,8100.0
2012-12-28 14:40:00,28.98,29.0,28.98,28.99,8700.0,28.0786,28.0979,28.0786,28.0883,8700.0
2012-12-28 14:50:00,28.99,28.99,28.98,28.98,1500.0,28.0883,28.0883,28.0786,28.0786,1500.0
2012-12-28 15:00:00,28.95,28.95,28.94,28.94,3000.0,28.0495,28.0495,28.0398,28.0398,3000.0
2012-12-28 15:10:00,28.94,29.0,28.94,28.99,28800.0,28.0398,28.0979,28.0398,28.0883,28800.0
2012-12-28 15:20:00,28.99,29.03,28.98,28.99,13500.0,28.0883,28.127,28.0786,28.0883,13500.0
2012-12-28 15:30:00,29.0,29.02,28.89,28.89,22500.0,28.0979,28.1173,27.9914,27.9914,22500.0
2012-12-28 15:40:00,28.89,28.89,28.81,28.81,7500.0,27.9914,27.9914,27.9139,27.9139,7500.0
2012-12-28 15:50:00,28.8,28.85,28.8,28.8,13200.0,27.9042,27.9526,27.9042,27.9042,13200.0
2012-12-31 09:30:00,28.79,28.93,28.65,28.72,15600.0,27.8945,28.0301,27.7588,27.8267,15600.0
2012-12-31 09:40:00,28.73,28.8,28.73,28.74,17400.0,27.8363,27.9042,27.8363,27.846,17400.0
2012-12-31 09:50:00,28.75,28.9,28.75,28.89,33600.0,27.8557,28.0011,27.8557,27.9914,33600.0
2012-12-31 10:00:00,28.92,29.0,28.88,28.97,19500.0,28.0204,28.0979,27.9817,28.0689,19500.0
2012-12-31 10:10:00,28.99,29.05,28.98,29.02,8700.0,28.0883,28.1464,28.0786,28.1173,8700.0
2012-12-31 10:20:00,29.05,29.05,29.05,29.05,600.0,28.1464,28.1464,28.1464,28.1464,600.0
2012-12-31 10:30:00,29.13,29.13,29.13,29.13,300.0,28.2239,28.2239,28.2239,28.2239,300.0
2012-12-31 10:40:00,29.08,29.11,29.0,29.0,3000.0,28.1755,28.2045,28.0979,28.0979,3000.0
2012-12-31 10:50:00,29.0,29.0,29.0,29.0,0.0,28.0979,28.0979,28.0979,28.0979,0.0
2012-12-31 11:00:00,29.0,29.11,29.0,29.05,18300.0,28.0979,28.2045,28.0979,28.1464,18300.0
2012-12-31 11:10:00,29.07,29.12,29.05,29.1,3000.0,28.1658,28.2142,28.1464,28.1948,3000.0
2012-12-31 11:20:00,29.07,29.09,29.03,29.03,15600.0,28.1658,28.1851,28.127,28.127,15600.0
2012-12-31 11:30:00,29.06,29.08,29.05,29.06,3600.0,28.1561,28.1755,28.1464,28.1561,3600.0
2012-12-31 11:40:00,29.06,29.1,29.06,29.1,3900.0,28.1561,28.1948,28.1561,28.1948,3900.0
2012-12-31 11:50:00,29.07,29.07,29.06,29.07,3900.0,28.1658,28.1658,28.1561,28.1658,3900.0
2012-12-31 12:00:00,29.07,29.12,29.07,29.09,2400.0,28.1658,28.2142,28.1658,28.1851,2400.0
2012-12-31 12:10:00,29.08,29.08,29.07,29.07,1500.0,28.1755,28.1755,28.1658,28.1658,1500.0
2012-12-31 12:20:00,29.06,29.08,29.06,29.08,1200.0,28.1561,28.1755,28.1561,28.1755,1200.0
2012-12-31 12:30:00,29.1,29.14,29.09,29.14,18300.0,28.1948,28.2336,28.1851,28.2336,18300.0
2012-12-31 12:40:00,29.12,29.25,29.12,29.25,23100.0,28.2142,28.3402,28.2142,28.3402,23100.0
2012-12-31 12:50:00,29.22,29.23,29.09,29.11,18600.0,28.3111,28.3208,28.1851,28.2045,18600.0
2012-12-31 13:00:00,29.1,29.1,29.07,29.09,6000.0,28.1948,28.1948,28.1658,28.1851,6000.0
2012-12-31 13:10:00,29.11,29.17,29.11,29.16,3300.0,28.2045,28.2627,28.2045,28.253,3300.0
2012-12-31 13:20:00,29.1,29.13,29.1,29.13,1200.0,28.1948,28.2239,28.1948,28.2239,1200.0
2012-12-31 13:30:00,29.11,29.15,29.09,29.12,2700.0,28.2045,28.2433,28.1851,28.2142,2700.0
2012-12-31 13:40:00,29.14,29.21,29.02,29.02,9600.0,28.2336,28.3014,28.1173,28.1173,9600.0
2012-12-31 13:50:00,29.01,29.07,29.0,29.07,5100.0,28.1076,28.1658,28.0979,28.1658,5100.0
2012-12-31 14:00:00,29.04,29.06,29.02,29.04,6900.0,28.1367,28.1561,28.1173,28.1367,6900.0
2012-12-31 14:10:00,29.03,29.03,29.0,29.03,8400.0,28.127,28.127,28.0979,28.127,8400.0
2012-12-31 14:20:00,29.07,29.09,29.04,29.07,2100.0,28.1658,28.1851,28.1367,28.1658,2100.0
2012-12-31 14:30:00,29.08,29.12,29.08,29.09,15000.0,28.1755,28.2142,28.1755,28.1851,15000.0
2012-12-31 14:40:00,29.09,29.16,29.09,29.16,14400.0,28.1851,28.253,28.1851,28.253,14400.0
2012-12-31 14:50:00,29.18,29.3,29.16,29.29,10500.0,28.2723,28.3886,28.253,28.3789,10500.0
2012-12-31 15:00:00,29.3,29.3,29.24,29.24,3900.0,28.3886,28.3886,28.3305,28.3305,3900.0
2012-12-31 15:10:00,29.21,29.23,29.16,29.16,3600.0,28.3014,28.3208,28.253,28.253,3600.0
2012-12-31 15:20:00,29.17,29.2,29.12,29.14,20700.0,28.2627,28.2917,28.2142,28.2336,20700.0
2012-12-31 15:30:00,29.16,29.28,29.16,29.26,7200.0,28.253,28.3692,28.253,28.3499,7200.0
2012-12-31 15:40:00,29.26,29.29,29.24,29.29,4800.0,28.3499,28.3789,28.3305,28.3789,4800.0
2012-12-31 15:50:00,29.29,29.37,29.29,29.3,12300.0,28.3789,28.4564,28.3789,28.3886,12300.0
2013-01-02 09:30:00,30.08,30.16,30.0,30.07,60900.0,29.1444,29.2219,29.0668,29.1347,60900.0
2013-01-02 09:40:00,30.09,30.09,29.98,30.08,123000.0,29.154,29.154,29.0475,29.1444,123000.0
2013-01-02 09:50:00,30.14,30.2,30.14,30.19,5700.0,29.2025,29.2606,29.2025,29.2509,5700.0
2013-01-02 10:00:00,30.18,30.22,30.14,30.14,4800.0,29.2412,29.28,29.2025,29.2025,4800.0
2013-01-02 10:10:00,30.14,30.21,30.14,30.21,6300.0,29.2025,29.2703,29.2025,29.2703,6300.0
2013-01-02 10:20:00,30.21,30.21,30.15,30.19,4800.0,29.2703,29.2703,29.2122,29.2509,4800.0
2013-01-02 10:30:00,30.19,30.19,30.14,30.14,4500.0,29.2509,29.2509,29.2025,29.2025,4500.0
2013-01-02 10:40:00,30.1,30.14,30.1,30.14,9900.0,29.1637,29.2025,29.1637,29.2025,9900.0
2013-01-02 10:50:00,30.15,30.18,30.15,30.18,5700.0,29.2122,29.2412,29.2122,29.2412,5700.0
2013-01-02 11:00:00,30.2,30.23,30.2,30.2,3000.0,29.2606,29.2897,29.2606,29.2606,3000.0
2013-01-02 11:10:00,30.22,30.23,30.14,30.14,12300.0,29.28,29.2897,29.2025,29.2025,12300.0
2013-01-02 11:20:00,30.15,30.23,30.15,30.23,7200.0,29.2122,29.2897,29.2122,29.2897,7200.0
2013-01-02 11:30:00,30.23,30.24,30.16,30.18,9000.0,29.2897,29.2994,29.2219,29.2412,9000.0
2013-01-02 11:40:00,30.18,30.21,30.18,30.2,3000.0,29.2412,29.2703,29.2412,29.2606,3000.0
2013-01-02 11:50:00,30.18,30.18,30.17,30.18,1800.0,29.2412,29.2412,29.2316,29.2412,1800.0
2013-01-02 12:00:00,30.19,30.21,30.18,30.18,3600.0,29.2509,29.2703,29.2412,29.2412,3600.0
2013-01-02 12:10:00,30.17,30.2,30.16,30.17,17100.0,29.2316,29.2606,29.2219,29.2316,17100.0
2013-01-02 12:20:00,30.13,30.13,30.12,30.13,2100.0,29.1928,29.1928,29.1831,29.1928,2100.0
2013-01-02 12:30:00,30.12,30.13,30.1,30.13,34200.0,29.1831,29.1928,29.1637,29.1928,34200.0
2013-01-02 12:40:00,30.11,30.13,30.11,30.12,5100.0,29.1734,29.1928,29.1734,29.1831,5100.0
2013-01-02 12:50:00,30.14,30.14,30.1,30.13,3000.0,29.2025,29.2025,29.1637,29.1928,3000.0
2013-01-02 13:00:00,30.14,30.21,30.14,30.21,4200.0,29.2025,29.2703,29.2025,29.2703,4200.0
2013-01-02 13:10:00,30.23,30.28,30.23,30.28,7800.0,29.2897,29.3381,29.2897,29.3381,7800.0
2013-01-02 13:20:00,30.29,30.31,30.26,30.3,27900.0,29.3478,29.3672,29.3188,29.3575,27900.0
2013-01-02 13:30:00,30.29,30.33,30.29,30.29,7800.0,29.3478,29.3866,29.3478,29.3478,7800.0
2013-01-02 13:40:00,30.29,30.29,30.26,30.29,8700.0,29.3478,29.3478,29.3188,29.3478,8700.0
2013-01-02 13:50:00,30.3,30.34,30.23,30.25,40800.0,29.3575,29.3963,29.2897,29.3091,40800.0
2013-01-02 14:00:00,30.27,30.32,30.27,30.29,4500.0,29.3284,29.3769,29.3284,29.3478,4500.0
2013-01-02 14:10:00,30.3,30.31,30.24,30.24,24600.0,29.3575,29.3672,29.2994,29.2994,24600.0
2013-01-02 14:20:00,30.25,30.25,30.24,30.24,12600.0,29.3091,29.3091,29.2994,29.2994,12600.0
2013-01-02 14:30:00,30.25,30.25,30.19,30.2,6900.0,29.3091,29.3091,29.2509,29.2606,6900.0
2013-01-02 14:40:00,30.18,30.19,30.17,30.18,3900.0,29.2412,29.2509,29.2316,29.2412,3900.0
2013-01-02 14:50:00,30.17,30.25,30.17,30.25,2700.0,29.2316,29.3091,29.2316,29.3091,2700.0
2013-01-02 15:00:00,30.26,30.36,30.26,30.36,9900.0,29.3188,29.4156,29.3188,29.4156,9900.0
2013-01-02 15:10:00,30.37,30.37,30.3,30.32,6600.0,29.4253,29.4253,29.3575,29.3769,6600.0
2013-01-02 15:20:00,30.32,30.32,30.27,30.29,9300.0,29.3769,29.3769,29.3284,29.3478,9300.0
2013-01-02 15:30:00,30.29,30.36,30.29,30.36,29400.0,29.3478,29.4156,29.3478,29.4156,29400.0
2013-01-02 15:40:00,30.36,30.37,30.33,30.33,36000.0,29.4156,29.4253,29.3866,29.3866,36000.0
2013-01-02 15:50:00,30.34,30.42,30.29,30.41,21000.0,29.3963,29.4738,29.3478,29.4641,21000.0
2013-01-03 09:30:00,30.29,30.37,30.23,30.25,6600.0,29.3478,29.4253,29.2897,29.3091,6600.0
2013-01-03 09:40:00,30.22,30.23,30.16,30.17,5400.0,29.28,29.2897,29.2219,29.2316,5400.0
2013-01-03 09:50:00,30.17,30.32,30.17,30.32,36900.0,29.2316,29.3769,29.2316,29.3769,36900.0
2013-01-03 10:00:00,30.34,30.4,30.33,30.4,14700.0,29.3963,29.4544,29.3866,29.4544,14700.0
2013-01-03 10:10:00,30.4,30.4,30.36,30.36,33600.0,29.4544,29.4544,29.4156,29.4156,33600.0
2013-01-03 10:20:00,30.34,30.42,30.34,30.41,8100.0,29.3963,29.4738,29.3963,29.4641,8100.0
2013-01-03 10:30:00,30.44,30.44,30.42,30.42,1200.0,29.4932,29.4932,29.4738,29.4738,1200.0
2013-01-03 10:40:00,30.42,30.43,30.41,30.41,6600.0,29.4738,29.4835,29.4641,29.4641,6600.0
2013-01-03 10:50:00,30.39,30.4,30.38,30.38,2400.0,29.4447,29.4544,29.435,29.435,2400.0
2013-01-03 11:00:00,30.38,30.42,30.38,30.42,2700.0,29.435,29.4738,29.435,29.4738,2700.0
2013-01-03 11:10:00,30.42,30.48,30.42,30.48,9300.0,29.4738,29.5319,29.4738,29.5319,9300.0
2013-01-03 11:20:00,30.46,30.49,30.46,30.48,31800.0,29.5125,29.5416,29.5125,29.5319,31800.0
2013-01-03 11:30:00,30.49,30.55,30.49,30.55,22200.0,29.5416,29.5997,29.5416,29.5997,22200.0
2013-01-03 11:40:00,30.57,30.58,30.57,30.57,6600.0,29.6191,29.6288,29.6191,29.6191,6600.0
2013-01-03 11:50:00,30.57,30.6,30.56,30.6,6000.0,29.6191,29.6482,29.6094,29.6482,6000.0
2013-01-03 12:00:00,30.61,30.62,30.59,30.62,2400.0,29.6579,29.6676,29.6385,29.6676,2400.0
2013-01-03 12:10:00,30.62,30.64,30.61,30.64,2400.0,29.6676,29.6869,29.6579,29.6869,2400.0
2013-01-03 12:20:00,30.63,30.64,30.63,30.63,2100.0,29.6772,29.6869,29.6772,29.6772,2100.0
2013-01-03 12:30:00,30.62,30.63,30.6,30.6,4800.0,29.6676,29.6772,29.6482,29.6482,4800.0
2013-01-03 12:40:00,30.6,30.62,30.59,30.59,1800.0,29.6482,29.6676,29.6385,29.6385,1800.0
2013-01-03 12:50:00,30.58,30.63,30.58,30.61,3600.0,29.6288,29.6772,29.6288,29.6579,3600.0
2013-01-03 13:00:00,30.63,30.67,30.63,30.66,1500.0,29.6772,29.716,29.6772,29.7063,1500.0
2013-01-03 13:10:00,30.66,30.66,30.62,30.66,3600.0,29.7063,29.7063,29.6676,29.7063,3600.0
2013-01-03 13:20:00,30.67,30.68,30.66,30.68,2400.0,29.716,29.7257,29.7063,29.7257,2400.0
2013-01-03 13:30:00,30.69,30.71,30.68,30.71,3300.0,29.7354,29.7548,29.7257,29.7548,3300.0
2013-01-03 13:40:00,30.69,30.71,30.69,30.71,3000.0,29.7354,29.7548,29.7354,29.7548,3000.0
2013-01-03 13:50:00,30.69,30.73,30.68,30.71,14700.0,29.7354,29.7741,29.7257,29.7548,14700.0
2013-01-03 14:00:00,30.67,30.68,30.6,30.62,6000.0,29.716,29.7257,29.6482,29.6676,6000.0
2013-01-03 14:10:00,30.61,30.61,30.61,30.61,600.0,29.6579,29.6579,29.6579,29.6579,600.0
2013-01-03 14:20:00,30.6,30.62,30.56,30.58,11700.0,29.6482,29.6676,29.6094,29.6288,11700.0
2013-01-03 14:30:00,30.59,30.59,30.52,30.52,6000.0,29.6385,29.6385,29.5707,29.5707,6000.0
2013-01-03 14:40:00,30.5,30.53,30.48,30.5,18000.0,29.5513,29.5804,29.5319,29.5513,18000.0
2013-01-03 14:50:00,30.5,30.56,30.49,30.56,5700.0,29.5513,29.6094,29.5416,29.6094,5700.0
2013-01-03 15:00:00,30.53,30.54,30.5,30.52,6000.0,29.5804,29.59,29.5513,29.5707,6000.0
2013-01-03 15:10:00,30.5,30.54,30.48,30.48,3300.0,29.5513,29.59,29.5319,29.5319,3300.0
2013-01-03 15:20:00,30.48,30.5,30.44,30.44,14400.0,29.5319,29.5513,29.4932,29.4932,14400.0
2013-01-03 15:30:00,30.46,30.46,30.42,30.46,10500.0,29.5125,29.5125,29.4738,29.5125,10500.0
2013-01-03 15:40:00,30.47,30.54,30.47,30.53,5700.0,29.5222,29.59,29.5222,29.5804,5700.0
2013-01-03 15:50:00,30.53,30.54,30.44,30.54,10500.0,29.5804,29.59,29.4932,29.59,10500.0
2013-01-04 09:30:00,30.54,30.68,30.46,30.53,21900.0,29.59,29.7257,29.5125,29.5804,21900.0
2013-01-04 09:40:00,30.55,30.65,30.54,30.65,12000.0,29.5997,29.6966,29.59,29.6966,12000.0
2013-01-04 09:50:00,30.63,30.71,30.63,30.71,3900.0,29.6772,29.7548,29.6772,29.7548,3900.0
2013-01-04 10:00:00,30.72,30.73,30.68,30.68,4500.0,29.7644,29.7741,29.7257,29.7257,4500.0
2013-01-04 10:10:00,30.74,30.74,30.7,30.7,1500.0,29.7838,29.7838,29.7451,29.7451,1500.0
2013-01-04 10:20:00,30.88,30.89,30.82,30.87,90600.0,29.9195,29.9292,29.8613,29.9098,90600.0
2013-01-04 10:30:00,30.87,30.89,30.87,30.89,17100.0,29.9098,29.9292,29.9098,29.9292,17100.0
2013-01-04 10:40:00,30.89,30.92,30.87,30.92,2100.0,29.9292,29.9582,29.9098,29.9582,2100.0
2013-01-04 10:50:00,30.92,30.92,30.88,30.88,6300.0,29.9582,29.9582,29.9195,29.9195,6300.0
2013-01-04 11:00:00,30.89,30.98,30.89,30.94,7800.0,29.9292,30.0164,29.9292,29.9776,7800.0
2013-01-04 11:10:00,30.95,31.0,30.95,30.99,1500.0,29.9873,30.0357,29.9873,30.026,1500.0
2013-01-04 11:20:00,31.0,31.0,30.99,30.99,4500.0,30.0357,30.0357,30.026,30.026,4500.0
2013-01-04 11:30:00,31.0,31.0,30.98,30.98,12900.0,30.0357,30.0357,30.0164,30.0164,12900.0
2013-01-04 11:40:00,30.99,31.01,30.99,31.01,600.0,30.026,30.0454,30.026,30.0454,600.0
2013-01-04 11:50:00,31.02,31.04,30.99,30.99,9300.0,30.0551,30.0745,30.026,30.026,9300.0
2013-01-04 12:00:00,30.98,31.02,30.98,31.01,3300.0,30.0164,30.0551,30.0164,30.0454,3300.0
2013-01-04 12:10:00,31.01,31.03,30.98,30.98,25500.0,30.0454,30.0648,30.0164,30.0164,25500.0
2013-01-04 12:20:00,30.96,31.0,30.96,31.0,3600.0,29.997,30.0357,29.997,30.0357,3600.0
2013-01-04 12:30:00,30.99,31.01,30.99,30.99,1800.0,30.026,30.0454,30.026,30.026,1800.0
2013-01-04 12:40:00,30.98,31.01,30.96,30.99,29700.0,30.0164,30.0454,29.997,30.026,29700.0
2013-01-04 12:50:00,30.96,30.96,30.92,30.92,8700.0,29.997,29.997,29.9582,29.9582,8700.0
2013-01-04 13:00:00,30.92,30.92,30.89,30.9,8100.0,29.9582,29.9582,29.9292,29.9388,8100.0
2013-01-04 13:10:00,30.9,30.91,30.9,30.91,1800.0,29.9388,29.9485,29.9388,29.9485,1800.0
2013-01-04 13:20:00,30.9,30.9,30.85,30.85,3900.0,29.9388,29.9388,29.8904,29.8904,3900.0
2013-01-04 13:30:00,30.87,30.89,30.87,30.89,3600.0,29.9098,29.9292,29.9098,29.9292,3600.0
2013-01-04 13:40:00,30.88,30.89,30.86,30.89,2100.0,29.9195,29.9292,29.9001,29.9292,2100.0
2013-01-04 13:50:00,30.88,30.88,30.87,30.87,4500.0,29.9195,29.9195,29.9098,29.9098,4500.0
2013-01-04 14:00:00,30.89,30.89,30.87,30.87,4800.0,29.9292,29.9292,29.9098,29.9098,4800.0
2013-01-04 14:10:00,30.86,30.88,30.86,30.88,29100.0,29.9001,29.9195,29.9001,29.9195,29100.0
2013-01-04 14:20:00,30.88,30.89,30.85,30.89,13800.0,29.9195,29.9292,29.8904,29.9292,13800.0
2013-01-04 14:30:00,30.87,30.87,30.85,30.85,8700.0,29.9098,29.9098,29.8904,29.8904,8700.0
2013-01-04 14:40:00,30.85,30.86,30.85,30.85,19800.0,29.8904,29.9001,29.8904,29.8904,19800.0
2013-01-04 14:50:00,30.86,30.88,30.85,30.88,29400.0,29.9001,29.9195,29.8904,29.9195,29400.0
2013-01-04 15:00:00,30.89,30.9,30.89,30.89,7500.0,29.9292,29.9388,29.9292,29.9292,7500.0
2013-01-04 15:10:00,30.9,30.9,30.87,30.89,15300.0,29.9388,29.9388,29.9098,29.9292,15300.0
2013-01-04 15:20:00,30.89,30.93,30.89,30.93,12300.0,29.9292,29.9679,29.9292,29.9679,12300.0
2013-01-04 15:30:00,30.92,30.92,30.86,30.89,98700.0,29.9582,29.9582,29.9001,29.9292,98700.0
2013-01-04 15:40:00,30.9,30.91,30.85,30.85,63600.0,29.9388,29.9485,29.8904,29.8904,63600.0
2013-01-04 15:50:00,30.85,30.88,30.83,30.83,14700.0,29.8904,29.9195,29.871,29.871,14700.0
2013-01-07 09:30:00,30.9,30.9,30.66,30.79,9900.0,29.9388,29.9388,29.7063,29.8323,9900.0
2013-01-07 09:40:00,30.77,30.83,30.77,30.81,3300.0,29.8129,29.871,29.8129,29.8516,3300.0
2013-01-07 09:50:00,30.83,30.89,30.74,30.88,13500.0,29.871,29.9292,29.7838,29.9195,13500.0
2013-01-07 10:00:00,30.9,30.91,30.85,30.87,37800.0,29.9388,29.9485,29.8904,29.9098,37800.0
2013-01-07 10:10:00,30.88,30.92,30.86,30.9,21900.0,29.9195,29.9582,29.9001,29.9388,21900.0
2013-01-07 10:20:00,30.9,30.94,30.9,30.93,19800.0,29.9388,29.9776,29.9388,29.9679,19800.0
2013-01-07 10:30:00,30.95,30.98,30.95,30.96,4200.0,29.9873,30.0164,29.9873,29.997,4200.0
2013-01-07 10:40:00,30.97,30.98,30.92,30.93,2400.0,30.0067,30.0164,29.9582,29.9679,2400.0
2013-01-07 10:50:00,30.95,30.95,30.91,30.91,6600.0,29.9873,29.9873,29.9485,29.9485,6600.0
2013-01-07 11:00:00,30.9,30.92,30.86,30.89,10200.0,29.9388,29.9582,29.9001,29.9292,10200.0
2013-01-07 11:10:00,30.87,30.88,30.87,30.87,7200.0,29.9098,29.9195,29.9098,29.9098,7200.0
2013-01-07 11:20:00,30.87,30.94,30.87,30.94,8100.0,29.9098,29.9776,29.9098,29.9776,8100.0
2013-01-07 11:30:00,30.91,30.92,30.91,30.92,1500.0,29.9485,29.9582,29.9485,29.9582,1500.0
2013-01-07 11:40:00,30.91,30.91,30.85,30.85,2100.0,29.9485,29.9485,29.8904,29.8904,2100.0
2013-01-07 11:50:00,30.83,30.84,30.82,30.83,3000.0,29.871,29.8807,29.8613,29.871,3000.0
2013-01-07 12:00:00,30.81,30.85,30.81,30.84,1500.0,29.8516,29.8904,29.8516,29.8807,1500.0
2013-01-07 12:10:00,30.85,30.89,30.85,30.89,11100.0,29.8904,29.9292,29.8904,29.9292,11100.0
2013-01-07 12:20:00,30.88,30.88,30.86,30.86,1800.0,29.9195,29.9195,29.9001,29.9001,1800.0
2013-01-07 12:30:00,30.89,30.89,30.88,30.88,3600.0,29.9292,29.9292,29.9195,29.9195,3600.0
2013-01-07 12:40:00,30.86,30.9,30.86,30.9,1500.0,29.9001,29.9388,29.9001,29.9388,1500.0
2013-01-07 12:50:00,30.91,30.91,30.88,30.88,2100.0,29.9485,29.9485,29.9195,29.9195,2100.0
2013-01-07 13:00:00,30.89,30.92,30.89,30.91,2100.0,29.9292,29.9582,29.9292,29.9485,2100.0
2013-01-07 13:10:00,30.91,30.93,30.91,30.92,3900.0,29.9485,29.9679,29.9485,29.9582,3900.0
2013-01-07 13:20:00,30.91,30.92,30.91,30.92,1500.0,29.9485,29.9582,29.9485,29.9582,1500.0
2013-01-07 13:30:00,30.92,30.95,30.9,30.9,10800.0,29.9582,29.9873,29.9388,29.9388,10800.0
2013-01-07 13:40:00,30.89,30.9,30.89,30.9,900.0,29.9292,29.9388,29.9292,29.9388,900.0
2013-01-07 13:50:00,30.89,30.93,30.89,30.93,1500.0,29.9292,29.9679,29.9292,29.9679,1500.0
2013-01-07 14:00:00,30.94,30.96,30.94,30.96,3000.0,29.9776,29.997,29.9776,29.997,3000.0
2013-01-07 14:10:00,30.96,30.97,30.95,30.96,4200.0,29.997,30.0067,29.9873,29.997,4200.0
2013-01-07 14:20:00,30.98,31.0,30.96,31.0,21300.0,30.0164,30.0357,29.997,30.0357,21300.0
2013-01-07 14:30:00,31.01,31.03,30.99,31.0,5100.0,30.0454,30.0648,30.026,30.0357,5100.0
2013-01-07 14:40:00,31.03,31.03,31.01,31.03,1200.0,30.0648,30.0648,30.0454,30.0648,1200.0
2013-01-07 14:50:00,31.01,31.03,30.99,31.02,4200.0,30.0454,30.0648,30.026,30.0551,4200.0
2013-01-07 15:00:00,31.01,31.05,31.01,31.01,5100.0,30.0454,30.0842,30.0454,30.0454,5100.0
2013-01-07 15:10:00,31.03,31.06,31.01,31.06,4800.0,30.0648,30.0939,30.0454,30.0939,4800.0
2013-01-07 15:20:00,31.04,31.07,31.03,31.06,7800.0,30.0745,30.1036,30.0648,30.0939,7800.0
2013-01-07 15:30:00,31.06,31.08,31.06,31.06,7200.0,30.0939,30.1132,30.0939,30.0939,7200.0
2013-01-07 15:40:00,31.08,31.12,31.08,31.11,6300.0,30.1132,30.152,30.1132,30.1423,6300.0
2013-01-07 15:50:00,31.13,31.14,31.11,31.12,10500.0,30.1617,30.1714,30.1423,30.152,10500.0
2013-01-08 09:30:00,31.02,31.15,31.02,31.14,11400.0,30.0551,30.1811,30.0551,30.1714,11400.0
2013-01-08 09:40:00,31.17,31.25,31.17,31.24,2700.0,30.2004,30.278,30.2004,30.2683,2700.0
2013-01-08 09:50:00,31.25,31.26,31.21,31.22,4500.0,30.278,30.2876,30.2392,30.2489,4500.0
2013-01-08 10:00:00,31.2,31.2,31.17,31.17,1500.0,30.2295,30.2295,30.2004,30.2004,1500.0
2013-01-08 10:10:00,31.17,31.2,31.17,31.2,600.0,30.2004,30.2295,30.2004,30.2295,600.0
2013-01-08 10:20:00,31.22,31.27,31.22,31.27,1500.0,30.2489,30.2973,30.2489,30.2973,1500.0
2013-01-08 10:30:00,31.3,31.3,31.21,31.21,5400.0,30.3264,30.3264,30.2392,30.2392,5400.0
2013-01-08 10:40:00,31.17,31.18,31.13,31.13,36000.0,30.2004,30.2101,30.1617,30.1617,36000.0
2013-01-08 10:50:00,31.17,31.17,31.15,31.15,1200.0,30.2004,30.2004,30.1811,30.1811,1200.0
2013-01-08 11:00:00,31.15,31.16,31.12,31.12,2100.0,30.1811,30.1908,30.152,30.152,2100.0
2013-01-08 11:10:00,31.13,31.13,31.11,31.11,3600.0,30.1617,30.1617,30.1423,30.1423,3600.0
2013-01-08 11:20:00,31.13,31.13,31.07,31.07,3600.0,30.1617,30.1617,30.1036,30.1036,3600.0
2013-01-08 11:30:00,31.07,31.09,31.06,31.08,5700.0,30.1036,30.1229,30.0939,30.1132,5700.0
2013-01-08 11:40:00,31.09,31.09,31.07,31.07,1500.0,30.1229,30.1229,30.1036,30.1036,1500.0
2013-01-08 11:50:00,31.07,31.08,31.07,31.08,600.0,30.1036,30.1132,30.1036,30.1132,600.0
2013-01-08 12:00:00,31.09,31.13,31.09,31.13,17100.0,30.1229,30.1617,30.1229,30.1617,17100.0
2013-01-08 12:10:00,31.13,31.13,31.13,31.13,0.0,30.1617,30.1617,30.1617,30.1617,0.0
2013-01-08 12:20:00,31.11,31.11,31.09,31.09,6900.0,30.1423,30.1423,30.1229,30.1229,6900.0
2013-01-08 12:30:00,31.09,31.09,31.08,31.08,1800.0,30.1229,30.1229,30.1132,30.1132,1800.0
2013-01-08 12:40:00,31.07,31.08,31.06,31.06,900.0,30.1036,30.1132,30.0939,30.0939,900.0
2013-01-08 12:50:00,31.06,31.08,31.06,31.07,7500.0,30.0939,30.1132,30.0939,30.1036,7500.0
2013-01-08 13:00:00,31.08,31.15,31.06,31.14,5400.0,30.1132,30.1811,30.0939,30.1714,5400.0
2013-01-08 13:10:00,31.14,31.2,31.14,31.19,24600.0,30.1714,30.2295,30.1714,30.2198,24600.0
2013-01-08 13:20:00,31.2,31.2,31.18,31.18,3600.0,30.2295,30.2295,30.2101,30.2101,3600.0
2013-01-08 13:30:00,31.19,31.22,31.19,31.2,8400.0,30.2198,30.2489,30.2198,30.2295,8400.0
2013-01-08 13:40:00,31.2,31.2,31.17,31.18,3900.0,30.2295,30.2295,30.2004,30.2101,3900.0
2013-01-08 13:50:00,31.19,31.24,31.19,31.24,2400.0,30.2198,30.2683,30.2198,30.2683,2400.0
2013-01-08 14:00:00,31.27,31.31,31.27,31.31,3000.0,30.2973,30.3361,30.2973,30.3361,3000.0
2013-01-08 14:10:00,31.31,31.31,31.31,31.31,300.0,30.3361,30.3361,30.3361,30.3361,300.0
2013-01-08 14:20:00,31.27,31.33,31.27,31.33,5400.0,30.2973,30.3555,30.2973,30.3555,5400.0
2013-01-08 14:30:00,31.32,31.33,31.25,31.26,4500.0,30.3458,30.3555,30.278,30.2876,4500.0
2013-01-08 14:40:00,31.26,31.26,31.23,31.23,600.0,30.2876,30.2876,30.2586,30.2586,600.0
2013-01-08 14:50:00,31.25,31.27,31.24,31.25,15000.0,30.278,30.2973,30.2683,30.278,15000.0
2013-01-08 15:00:00,31.28,31.3,31.28,31.29,1500.0,30.307,30.3264,30.307,30.3167,1500.0
2013-01-08 15:10:00,31.31,31.33,31.31,31.32,3300.0,30.3361,30.3555,30.3361,30.3458,3300.0
2013-01-08 15:20:00,31.33,31.4,31.33,31.38,25200.0,30.3555,30.4233,30.3555,30.4039,25200.0
2013-01-08 15:30:00,31.39,31.4,31.38,31.38,4800.0,30.4136,30.4233,30.4039,30.4039,4800.0
2013-01-08 15:40:00,31.34,31.37,31.34,31.35,5400.0,30.3652,30.3942,30.3652,30.3748,5400.0
2013-01-08 15:50:00,31.35,31.4,31.35,31.4,27300.0,30.3748,30.4233,30.3748,30.4233,27300.0
2013-01-09 09:30:00,31.55,31.58,31.47,31.49,71700.0,30.5686,30.5977,30.4911,30.5105,71700.0
2013-01-09 09:40:00,31.47,31.49,31.39,31.47,20400.0,30.4911,30.5105,30.4136,30.4911,20400.0
2013-01-09 09:50:00,31.47,31.54,31.47,31.51,38700.0,30.4911,30.5589,30.4911,30.5299,38700.0
2013-01-09 10:00:00,31.53,31.53,31.45,31.48,8400.0,30.5492,30.5492,30.4717,30.5008,8400.0
2013-01-09 10:10:00,31.49,31.53,31.48,31.52,19200.0,30.5105,30.5492,30.5008,30.5396,19200.0
2013-01-09 10:20:00,31.52,31.57,31.52,31.57,5700.0,30.5396,30.588,30.5396,30.588,5700.0
2013-01-09 10:30:00,31.58,31.58,31.55,31.56,23700.0,30.5977,30.5977,30.5686,30.5783,23700.0
2013-01-09 10:40:00,31.56,31.6,31.54,31.57,33000.0,30.5783,30.6171,30.5589,30.588,33000.0
2013-01-09 10:50:00,31.56,31.63,31.56,31.63,8400.0,30.5783,30.6461,30.5783,30.6461,8400.0
2013-01-09 11:00:00,31.65,31.65,31.59,31.6,6600.0,30.6655,30.6655,30.6074,30.6171,6600.0
2013-01-09 11:10:00,31.59,31.6,31.56,31.56,9300.0,30.6074,30.6171,30.5783,30.5783,9300.0
2013-01-09 11:20:00,31.53,31.57,31.53,31.57,2400.0,30.5492,30.588,30.5492,30.588,2400.0
2013-01-09 11:30:00,31.61,31.63,31.61,31.61,23100.0,30.6268,30.6461,30.6268,30.6268,23100.0
2013-01-09 11:40:00,31.62,31.71,31.62,31.69,48300.0,30.6365,30.7237,30.6365,30.7043,48300.0
2013-01-09 11:50:00,31.7,31.72,31.68,31.72,9300.0,30.714,30.7333,30.6946,30.7333,9300.0
2013-01-09 12:00:00,31.72,31.78,31.72,31.78,2700.0,30.7333,30.7915,30.7333,30.7915,2700.0
2013-01-09 12:10:00,31.78,31.84,31.78,31.82,15300.0,30.7915,30.8496,30.7915,30.8302,15300.0
2013-01-09 12:20:00,31.84,31.85,31.84,31.85,9600.0,30.8496,30.8593,30.8496,30.8593,9600.0
2013-01-09 12:30:00,31.81,31.81,31.8,31.8,49200.0,30.8205,30.8205,30.8109,30.8109,49200.0
2013-01-09 12:40:00,31.79,31.79,31.71,31.73,8400.0,30.8012,30.8012,30.7237,30.743,8400.0
2013-01-09 12:50:00,31.77,31.77,31.75,31.75,3600.0,30.7818,30.7818,30.7624,30.7624,3600.0
2013-01-09 13:00:00,31.76,31.77,31.74,31.74,11100.0,30.7721,30.7818,30.7527,30.7527,11100.0
2013-01-09 13:10:00,31.72,31.73,31.71,31.72,3600.0,30.7333,30.743,30.7237,30.7333,3600.0
2013-01-09 13:20:00,31.74,31.75,31.72,31.74,19500.0,30.7527,30.7624,30.7333,30.7527,19500.0
2013-01-09 13:30:00,31.72,31.74,31.7,31.74,3300.0,30.7333,30.7527,30.714,30.7527,3300.0
2013-01-09 13:40:00,31.73,31.77,31.73,31.76,3600.0,30.743,30.7818,30.743,30.7721,3600.0
2013-01-09 13:50:00,31.77,31.77,31.75,31.76,6300.0,30.7818,30.7818,30.7624,30.7721,6300.0
2013-01-09 14:00:00,31.75,31.8,31.75,31.78,8700.0,30.7624,30.8109,30.7624,30.7915,8700.0
2013-01-09 14:10:00,31.79,31.8,31.77,31.79,21900.0,30.8012,30.8109,30.7818,30.8012,21900.0
2013-01-09 14:20:00,31.77,31.79,31.76,31.79,5400.0,30.7818,30.8012,30.7721,30.8012,5400.0
2013-01-09 14:30:00,31.8,31.81,31.78,31.79,9900.0,30.8109,30.8205,30.7915,30.8012,9900.0
2013-01-09 14:40:00,31.82,31.82,31.81,31.81,1200.0,30.8302,30.8302,30.8205,30.8205,1200.0
2013-01-09 14:50:00,31.8,31.83,31.8,31.82,20100.0,30.8109,30.8399,30.8109,30.8302,20100.0
2013-01-09 15:00:00,31.82,31.83,31.76,31.76,7500.0,30.8302,30.8399,30.7721,30.7721,7500.0
2013-01-09 15:10:00,31.75,31.78,31.75,31.75,4500.0,30.7624,30.7915,30.7624,30.7624,4500.0
2013-01-09 15:20:00,31.76,31.79,31.76,31.79,7200.0,30.7721,30.8012,30.7721,30.8012,7200.0
2013-01-09 15:30:00,31.79,31.81,31.77,31.79,11100.0,30.8012,30.8205,30.7818,30.8012,11100.0
2013-01-09 15:40:00,31.79,31.83,31.77,31.81,12900.0,30.8012,30.8399,30.7818,30.8205,12900.0
2013-01-09 15:50:00,31.82,31.86,31.82,31.82,34800.0,30.8302,30.869,30.8302,30.8302,34800.0
2013-01-10 09:30:00,32.0,32.16,31.96,32.0,57000.0,31.0046,31.1597,30.9659,31.0046,57000.0
2013-01-10 09:40:00,31.98,31.98,31.93,31.94,4800.0,30.9853,30.9853,30.9368,30.9465,4800.0
2013-01-10 09:50:00,31.9,31.91,31.88,31.88,61500.0,30.9077,30.9174,30.8884,30.8884,61500.0
2013-01-10 10:00:00,31.86,31.87,31.82,31.83,43800.0,30.869,30.8787,30.8302,30.8399,43800.0
2013-01-10 10:10:00,31.84,31.86,31.8,31.85,49800.0,30.8496,30.869,30.8109,30.8593,49800.0
2013-01-10 10:20:00,31.83,31.86,31.82,31.83,63300.0,30.8399,30.869,30.8302,30.8399,63300.0
2013-01-10 10:30:00,31.83,31.83,31.74,31.76,96300.0,30.8399,30.8399,30.7527,30.7721,96300.0
2013-01-10 10:40:00,31.74,31.74,31.64,31.65,71100.0,30.7527,30.7527,30.6558,30.6655,71100.0
2013-01-10 10:50:00,31.64,31.69,31.64,31.66,126600.0,30.6558,30.7043,30.6558,30.6752,126600.0
2013-01-10 11:00:00,31.65,31.65,31.6,31.61,83100.0,30.6655,30.6655,30.6171,30.6268,83100.0
2013-01-10 11:10:00,31.56,31.6,31.5,31.58,171600.0,30.5783,30.6171,30.5202,30.5977,171600.0
2013-01-10 11:20:00,31.58,31.68,31.58,31.64,34800.0,30.5977,30.6946,30.5977,30.6558,34800.0
2013-01-10 11:30:00,31.67,31.68,31.65,31.67,16200.0,30.6849,30.6946,30.6655,30.6849,16200.0
2013-01-10 11:40:00,31.62,31.63,31.59,31.62,12000.0,30.6365,30.6461,30.6074,30.6365,12000.0
2013-01-10 11:50:00,31.62,31.65,31.62,31.62,15000.0,30.6365,30.6655,30.6365,30.6365,15000.0
2013-01-10 12:00:00,31.63,31.63,31.58,31.59,27900.0,30.6461,30.6461,30.5977,30.6074,27900.0
2013-01-10 12:10:00,31.59,31.61,31.59,31.61,41700.0,30.6074,30.6268,30.6074,30.6268,41700.0
2013-01-10 12:20:00,31.64,31.65,31.62,31.64,27900.0,30.6558,30.6655,30.6365,30.6558,27900.0
2013-01-10 12:30:00,31.65,31.67,31.64,31.64,37200.0,30.6655,30.6849,30.6558,30.6558,37200.0
2013-01-10 12:40:00,31.66,31.67,31.62,31.66,30900.0,30.6752,30.6849,30.6365,30.6752,30900.0
2013-01-10 12:50:00,31.65,31.71,31.65,31.67,27000.0,30.6655,30.7237,30.6655,30.6849,27000.0
2013-01-10 13:00:00,31.68,31.7,31.66,31.67,22800.0,30.6946,30.714,30.6752,30.6849,22800.0
2013-01-10 13:10:00,31.66,31.67,31.65,31.67,20700.0,30.6752,30.6849,30.6655,30.6849,20700.0
2013-01-10 13:20:00,31.67,31.73,31.67,31.72,17400.0,30.6849,30.743,30.6849,30.7333,17400.0
2013-01-10 13:30:00,31.73,31.76,31.72,31.73,10200.0,30.743,30.7721,30.7333,30.743,10200.0
2013-01-10 13:40:00,31.73,31.74,31.72,31.74,19200.0,30.743,30.7527,30.7333,30.7527,19200.0
2013-01-10 13:50:00,31.74,31.78,31.74,31.75,14400.0,30.7527,30.7915,30.7527,30.7624,14400.0
2013-01-10 14:00:00,31.74,31.74,31.72,31.72,4800.0,30.7527,30.7527,30.7333,30.7333,4800.0
2013-01-10 14:10:00,31.72,31.72,31.7,31.7,13500.0,30.7333,30.7333,30.714,30.714,13500.0
2013-01-10 14:20:00,31.71,31.72,31.7,31.72,23400.0,30.7237,30.7333,30.714,30.7333,23400.0
2013-01-10 14:30:00,31.72,31.76,31.72,31.76,15600.0,30.7333,30.7721,30.7333,30.7721,15600.0
2013-01-10 14:40:00,31.74,31.83,31.74,31.82,5100.0,30.7527,30.8399,30.7527,30.8302,5100.0
2013-01-10 14:50:00,31.83,31.9,31.83,31.86,33300.0,30.8399,30.9077,30.8399,30.869,33300.0
2013-01-10 15:00:00,31.88,31.88,31.84,31.84,25200.0,30.8884,30.8884,30.8496,30.8496,25200.0
2013-01-10 15:10:00,31.85,31.85,31.83,31.85,44700.0,30.8593,30.8593,30.8399,30.8593,44700.0
2013-01-10 15:20:00,31.85,31.85,31.84,31.85,32700.0,30.8593,30.8593,30.8496,30.8593,32700.0
2013-01-10 15:30:00,31.85,31.88,31.85,31.87,60300.0,30.8593,30.8884,30.8593,30.8787,60300.0
2013-01-10 15:40:00,31.86,31.86,31.84,31.85,56700.0,30.869,30.869,30.8496,30.8593,56700.0
2013-01-10 15:50:00,31.85,31.87,31.82,31.82,137400.0,30.8593,30.8787,30.8302,30.8302,137400.0
2013-01-11 09:30:00,31.95,31.96,31.91,31.94,8100.0,30.9562,30.9659,30.9174,30.9465,8100.0
2013-01-11 09:40:00,31.94,32.04,31.94,31.96,81600.0,30.9465,31.0434,30.9465,30.9659,81600.0
2013-01-11 09:50:00,31.96,31.97,31.86,31.86,9600.0,30.9659,30.9756,30.869,30.869,9600.0
2013-01-11 10:00:00,31.9,31.9,31.8,31.8,2100.0,30.9077,30.9077,30.8109,30.8109,2100.0
2013-01-11 10:10:00,31.82,31.88,31.82,31.83,22800.0,30.8302,30.8884,30.8302,30.8399,22800.0
2013-01-11 10:20:00,31.77,31.81,31.77,31.8,2100.0,30.7818,30.8205,30.7818,30.8109,2100.0
2013-01-11 10:30:00,31.76,31.78,31.75,31.77,2400.0,30.7721,30.7915,30.7624,30.7818,2400.0
2013-01-11 10:40:00,31.76,31.77,31.73,31.73,1500.0,30.7721,30.7818,30.743,30.743,1500.0
2013-01-11 10:50:00,31.74,31.75,31.73,31.73,2700.0,30.7527,30.7624,30.743,30.743,2700.0
2013-01-11 11:00:00,31.74,31.74,31.67,31.71,10800.0,30.7527,30.7527,30.6849,30.7237,10800.0
2013-01-11 11:10:00,31.69,31.69,31.67,31.68,3600.0,30.7043,30.7043,30.6849,30.6946,3600.0
2013-01-11 11:20:00,31.62,31.62,31.61,31.61,4500.0,30.6365,30.6365,30.6268,30.6268,4500.0
2013-01-11 11:30:00,31.56,31.56,31.55,31.55,2700.0,30.5783,30.5783,30.5686,30.5686,2700.0
2013-01-11 11:40:00,31.6,31.62,31.59,31.62,3300.0,30.6171,30.6365,30.6074,30.6365,3300.0
2013-01-11 11:50:00,31.64,31.64,31.63,31.63,1800.0,30.6558,30.6558,30.6461,30.6461,1800.0
2013-01-11 12:00:00,31.64,31.64,31.64,31.64,1200.0,30.6558,30.6558,30.6558,30.6558,1200.0
2013-01-11 12:10:00,31.64,31.67,31.64,31.66,2100.0,30.6558,30.6849,30.6558,30.6752,2100.0
2013-01-11 12:20:00,31.68,31.68,31.65,31.65,1500.0,30.6946,30.6946,30.6655,30.6655,1500.0
2013-01-11 12:30:00,31.64,31.66,31.62,31.66,2100.0,30.6558,30.6752,30.6365,30.6752,2100.0
2013-01-11 12:40:00,31.66,31.68,31.66,31.67,2100.0,30.6752,30.6946,30.6752,30.6849,2100.0
2013-01-11 12:50:00,31.68,31.68,31.65,31.65,1800.0,30.6946,30.6946,30.6655,30.6655,1800.0
2013-01-11 13:00:00,31.65,31.65,31.65,31.65,0.0,30.6655,30.6655,30.6655,30.6655,0.0
2013-01-11 13:10:00,31.66,31.66,31.64,31.64,1200.0,30.6752,30.6752,30.6558,30.6558,1200.0
2013-01-11 13:20:00,31.64,31.65,31.63,31.65,2400.0,30.6558,30.6655,30.6461,30.6655,2400.0
2013-01-11 13:30:00,31.65,31.7,31.64,31.7,3900.0,30.6655,30.714,30.6558,30.714,3900.0
2013-01-11 13:40:00,31.7,31.7,31.63,31.67,6900.0,30.714,30.714,30.6461,30.6849,6900.0
2013-01-11 13:50:00,31.68,31.69,31.66,31.66,18300.0,30.6946,30.7043,30.6752,30.6752,18300.0
2013-01-11 14:00:00,31.69,31.7,31.68,31.7,3900.0,30.7043,30.714,30.6946,30.714,3900.0
2013-01-11 14:10:00,31.7,31.71,31.69,31.7,18600.0,30.714,30.7237,30.7043,30.714,18600.0
2013-01-11 14:20:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-01-11 14:30:00,31.71,31.73,31.71,31.73,1200.0,30.7237,30.743,30.7237,30.743,1200.0
2013-01-11 14:40:00,31.75,31.77,31.74,31.77,9600.0,30.7624,30.7818,30.7527,30.7818,9600.0
2013-01-11 14:50:00,31.77,31.79,31.77,31.79,4800.0,30.7818,30.8012,30.7818,30.8012,4800.0
2013-01-11 15:00:00,31.77,31.77,31.74,31.76,2700.0,30.7818,30.7818,30.7527,30.7721,2700.0
2013-01-11 15:10:00,31.74,31.8,31.74,31.77,4200.0,30.7527,30.8109,30.7527,30.7818,4200.0
2013-01-11 15:20:00,31.77,31.83,31.77,31.81,11700.0,30.7818,30.8399,30.7818,30.8205,11700.0
2013-01-11 15:30:00,31.82,31.82,31.78,31.79,12900.0,30.8302,30.8302,30.7915,30.8012,12900.0
2013-01-11 15:40:00,31.79,31.83,31.79,31.81,15900.0,30.8012,30.8399,30.8012,30.8205,15900.0
2013-01-11 15:50:00,31.83,31.84,31.81,31.83,33000.0,30.8399,30.8496,30.8205,30.8399,33000.0
2013-01-14 09:30:00,31.93,31.97,31.86,31.97,141300.0,30.9368,30.9756,30.869,30.9756,141300.0
2013-01-14 09:40:00,31.96,31.97,31.91,31.92,20700.0,30.9659,30.9756,30.9174,30.9271,20700.0
2013-01-14 09:50:00,31.94,31.94,31.82,31.83,7200.0,30.9465,30.9465,30.8302,30.8399,7200.0
2013-01-14 10:00:00,31.85,31.9,31.85,31.9,5100.0,30.8593,30.9077,30.8593,30.9077,5100.0
2013-01-14 10:10:00,31.87,31.88,31.84,31.88,4200.0,30.8787,30.8884,30.8496,30.8884,4200.0
2013-01-14 10:20:00,31.85,31.85,31.8,31.8,600.0,30.8593,30.8593,30.8109,30.8109,600.0
2013-01-14 10:30:00,31.81,31.87,31.81,31.86,2400.0,30.8205,30.8787,30.8205,30.869,2400.0
2013-01-14 10:40:00,31.88,31.96,31.87,31.96,6000.0,30.8884,30.9659,30.8787,30.9659,6000.0
2013-01-14 10:50:00,31.99,32.0,31.96,32.0,3600.0,30.9949,31.0046,30.9659,31.0046,3600.0
2013-01-14 11:00:00,32.0,32.09,32.0,32.09,79800.0,31.0046,31.0918,31.0046,31.0918,79800.0
2013-01-14 11:10:00,32.09,32.14,32.09,32.14,75300.0,31.0918,31.1403,31.0918,31.1403,75300.0
2013-01-14 11:20:00,32.13,32.13,32.08,32.08,3300.0,31.1306,31.1306,31.0821,31.0821,3300.0
2013-01-14 11:30:00,32.07,32.08,32.03,32.03,48600.0,31.0725,31.0821,31.0337,31.0337,48600.0
2013-01-14 11:40:00,32.04,32.04,32.01,32.04,1800.0,31.0434,31.0434,31.0143,31.0434,1800.0
2013-01-14 11:50:00,32.09,32.09,32.08,32.08,900.0,31.0918,31.0918,31.0821,31.0821,900.0
2013-01-14 12:00:00,32.08,32.08,32.06,32.06,2700.0,31.0821,31.0821,31.0628,31.0628,2700.0
2013-01-14 12:10:00,32.08,32.08,32.02,32.02,900.0,31.0821,31.0821,31.024,31.024,900.0
2013-01-14 12:20:00,32.02,32.02,32.0,32.0,2100.0,31.024,31.024,31.0046,31.0046,2100.0
2013-01-14 12:30:00,32.02,32.02,32.02,32.02,5100.0,31.024,31.024,31.024,31.024,5100.0
2013-01-14 12:40:00,32.02,32.05,31.99,32.04,6000.0,31.024,31.0531,30.9949,31.0434,6000.0
2013-01-14 12:50:00,32.05,32.05,32.02,32.03,204900.0,31.0531,31.0531,31.024,31.0337,204900.0
2013-01-14 13:00:00,32.0,32.01,31.98,32.01,12900.0,31.0046,31.0143,30.9853,31.0143,12900.0
2013-01-14 13:10:00,31.99,32.01,31.99,32.01,18900.0,30.9949,31.0143,30.9949,31.0143,18900.0
2013-01-14 13:20:00,32.02,32.04,32.0,32.03,28200.0,31.024,31.0434,31.0046,31.0337,28200.0
2013-01-14 13:30:00,32.03,32.06,32.02,32.06,56100.0,31.0337,31.0628,31.024,31.0628,56100.0
2013-01-14 13:40:00,32.06,32.06,32.03,32.03,21600.0,31.0628,31.0628,31.0337,31.0337,21600.0
2013-01-14 13:50:00,32.03,32.06,32.03,32.06,9000.0,31.0337,31.0628,31.0337,31.0628,9000.0
2013-01-14 14:00:00,32.04,32.08,32.02,32.08,10500.0,31.0434,31.0821,31.024,31.0821,10500.0
2013-01-14 14:10:00,32.08,32.08,32.06,32.08,6600.0,31.0821,31.0821,31.0628,31.0821,6600.0
2013-01-14 14:20:00,32.08,32.08,32.07,32.08,1800.0,31.0821,31.0821,31.0725,31.0821,1800.0
2013-01-14 14:30:00,32.08,32.13,32.06,32.06,23100.0,31.0821,31.1306,31.0628,31.0628,23100.0
2013-01-14 14:40:00,32.06,32.12,32.06,32.1,61500.0,31.0628,31.1209,31.0628,31.1015,61500.0
2013-01-14 14:50:00,32.1,32.1,32.1,32.1,8700.0,31.1015,31.1015,31.1015,31.1015,8700.0
2013-01-14 15:00:00,32.1,32.1,32.08,32.1,4200.0,31.1015,31.1015,31.0821,31.1015,4200.0
2013-01-14 15:10:00,32.1,32.1,32.06,32.07,16500.0,31.1015,31.1015,31.0628,31.0725,16500.0
2013-01-14 15:20:00,32.06,32.07,32.01,32.03,36900.0,31.0628,31.0725,31.0143,31.0337,36900.0
2013-01-14 15:30:00,32.03,32.06,32.0,32.05,29100.0,31.0337,31.0628,31.0046,31.0531,29100.0
2013-01-14 15:40:00,32.06,32.07,32.05,32.05,9000.0,31.0628,31.0725,31.0531,31.0531,9000.0
2013-01-14 15:50:00,32.05,32.07,32.01,32.06,20100.0,31.0531,31.0725,31.0143,31.0628,20100.0
2013-01-15 09:30:00,31.94,31.94,31.83,31.85,29700.0,30.9465,30.9465,30.8399,30.8593,29700.0
2013-01-15 09:40:00,31.86,31.86,31.82,31.82,38700.0,30.869,30.869,30.8302,30.8302,38700.0
2013-01-15 09:50:00,31.92,31.94,31.92,31.94,15600.0,30.9271,30.9465,30.9271,30.9465,15600.0
2013-01-15 10:00:00,31.96,32.01,31.94,32.01,8700.0,30.9659,31.0143,30.9465,31.0143,8700.0
2013-01-15 10:10:00,31.99,32.02,31.99,31.99,21000.0,30.9949,31.024,30.9949,30.9949,21000.0
2013-01-15 10:20:00,31.97,31.97,31.97,31.97,300.0,30.9756,30.9756,30.9756,30.9756,300.0
2013-01-15 10:30:00,31.98,32.01,31.98,32.01,9900.0,30.9853,31.0143,30.9853,31.0143,9900.0
2013-01-15 10:40:00,32.06,32.09,32.06,32.07,1200.0,31.0628,31.0918,31.0628,31.0725,1200.0
2013-01-15 10:50:00,32.08,32.14,32.08,32.14,8700.0,31.0821,31.1403,31.0821,31.1403,8700.0
2013-01-15 11:00:00,32.13,32.16,32.12,32.13,30600.0,31.1306,31.1597,31.1209,31.1306,30600.0
2013-01-15 11:10:00,32.14,32.14,32.12,32.13,3900.0,31.1403,31.1403,31.1209,31.1306,3900.0
2013-01-15 11:20:00,32.13,32.13,32.06,32.07,31200.0,31.1306,31.1306,31.0628,31.0725,31200.0
2013-01-15 11:30:00,32.1,32.13,32.1,32.13,2400.0,31.1015,31.1306,31.1015,31.1306,2400.0
2013-01-15 11:40:00,32.14,32.24,32.14,32.24,32100.0,31.1403,31.2372,31.1403,31.2372,32100.0
2013-01-15 11:50:00,32.24,32.24,32.22,32.24,6900.0,31.2372,31.2372,31.2178,31.2372,6900.0
2013-01-15 12:00:00,32.24,32.33,32.23,32.33,55800.0,31.2372,31.3244,31.2275,31.3244,55800.0
2013-01-15 12:10:00,32.33,32.35,32.32,32.35,20100.0,31.3244,31.3437,31.3147,31.3437,20100.0
2013-01-15 12:20:00,32.36,32.36,32.34,32.34,2400.0,31.3534,31.3534,31.3341,31.3341,2400.0
2013-01-15 12:30:00,32.33,32.4,32.33,32.37,25200.0,31.3244,31.3922,31.3244,31.3631,25200.0
2013-01-15 12:40:00,32.38,32.42,32.38,32.41,6900.0,31.3728,31.4116,31.3728,31.4019,6900.0
2013-01-15 12:50:00,32.4,32.41,32.37,32.39,13500.0,31.3922,31.4019,31.3631,31.3825,13500.0
2013-01-15 13:00:00,32.39,32.39,32.35,32.35,4500.0,31.3825,31.3825,31.3437,31.3437,4500.0
2013-01-15 13:10:00,32.36,32.38,32.35,32.36,14100.0,31.3534,31.3728,31.3437,31.3534,14100.0
2013-01-15 13:20:00,32.37,32.37,32.32,32.35,25500.0,31.3631,31.3631,31.3147,31.3437,25500.0
2013-01-15 13:30:00,32.34,32.37,32.34,32.37,3600.0,31.3341,31.3631,31.3341,31.3631,3600.0
2013-01-15 13:40:00,32.37,32.39,32.35,32.38,11400.0,31.3631,31.3825,31.3437,31.3728,11400.0
2013-01-15 13:50:00,32.38,32.39,32.3,32.3,8100.0,31.3728,31.3825,31.2953,31.2953,8100.0
2013-01-15 14:00:00,32.31,32.33,32.3,32.33,12900.0,31.305,31.3244,31.2953,31.3244,12900.0
2013-01-15 14:10:00,32.33,32.33,32.28,32.28,46500.0,31.3244,31.3244,31.2759,31.2759,46500.0
2013-01-15 14:20:00,32.27,32.27,32.19,32.19,7200.0,31.2662,31.2662,31.1887,31.1887,7200.0
2013-01-15 14:30:00,32.19,32.19,32.18,32.19,30300.0,31.1887,31.1887,31.179,31.1887,30300.0
2013-01-15 14:40:00,32.21,32.26,32.2,32.26,25800.0,31.2081,31.2565,31.1984,31.2565,25800.0
2013-01-15 14:50:00,32.26,32.29,32.26,32.28,40800.0,31.2565,31.2856,31.2565,31.2759,40800.0
2013-01-15 15:00:00,32.29,32.32,32.28,32.3,21600.0,31.2856,31.3147,31.2759,31.2953,21600.0
2013-01-15 15:10:00,32.3,32.34,32.28,32.33,53100.0,31.2953,31.3341,31.2759,31.3244,53100.0
2013-01-15 15:20:00,32.33,32.35,32.29,32.29,33600.0,31.3244,31.3437,31.2856,31.2856,33600.0
2013-01-15 15:30:00,32.29,32.32,32.29,32.31,22500.0,31.2856,31.3147,31.2856,31.305,22500.0
2013-01-15 15:40:00,32.31,32.38,32.31,32.37,60600.0,31.305,31.3728,31.305,31.3631,60600.0
2013-01-15 15:50:00,32.36,32.37,32.32,32.32,36900.0,31.3534,31.3631,31.3147,31.3147,36900.0
2013-01-16 09:30:00,32.33,32.4,32.17,32.18,15000.0,31.3244,31.3922,31.1693,31.179,15000.0
2013-01-16 09:40:00,32.16,32.16,32.06,32.08,3000.0,31.1597,31.1597,31.0628,31.0821,3000.0
2013-01-16 09:50:00,32.14,32.14,32.1,32.11,3900.0,31.1403,31.1403,31.1015,31.1112,3900.0
2013-01-16 10:00:00,32.09,32.09,32.09,32.09,300.0,31.0918,31.0918,31.0918,31.0918,300.0
2013-01-16 10:10:00,32.07,32.08,32.05,32.07,27000.0,31.0725,31.0821,31.0531,31.0725,27000.0
2013-01-16 10:20:00,32.1,32.2,32.1,32.17,58500.0,31.1015,31.1984,31.1015,31.1693,58500.0
2013-01-16 10:30:00,32.16,32.17,32.14,32.15,11100.0,31.1597,31.1693,31.1403,31.15,11100.0
2013-01-16 10:40:00,32.18,32.18,32.1,32.1,6900.0,31.179,31.179,31.1015,31.1015,6900.0
2013-01-16 10:50:00,32.11,32.11,32.08,32.09,3300.0,31.1112,31.1112,31.0821,31.0918,3300.0
2013-01-16 11:00:00,32.08,32.09,32.04,32.05,7800.0,31.0821,31.0918,31.0434,31.0531,7800.0
2013-01-16 11:10:00,32.05,32.1,32.04,32.07,29700.0,31.0531,31.1015,31.0434,31.0725,29700.0
2013-01-16 11:20:00,32.08,32.12,32.08,32.11,3900.0,31.0821,31.1209,31.0821,31.1112,3900.0
2013-01-16 11:30:00,32.11,32.12,32.1,32.11,8700.0,31.1112,31.1209,31.1015,31.1112,8700.0
2013-01-16 11:40:00,32.11,32.15,32.11,32.15,12000.0,31.1112,31.15,31.1112,31.15,12000.0
2013-01-16 11:50:00,32.16,32.17,32.12,32.13,16500.0,31.1597,31.1693,31.1209,31.1306,16500.0
2013-01-16 12:00:00,32.11,32.11,32.11,32.11,3000.0,31.1112,31.1112,31.1112,31.1112,3000.0
2013-01-16 12:10:00,32.1,32.1,32.1,32.1,900.0,31.1015,31.1015,31.1015,31.1015,900.0
2013-01-16 12:20:00,32.11,32.12,32.1,32.1,5400.0,31.1112,31.1209,31.1015,31.1015,5400.0
2013-01-16 12:30:00,32.1,32.1,32.07,32.07,9600.0,31.1015,31.1015,31.0725,31.0725,9600.0
2013-01-16 12:40:00,32.07,32.07,32.02,32.03,12600.0,31.0725,31.0725,31.024,31.0337,12600.0
2013-01-16 12:50:00,32.03,32.03,32.0,32.01,11700.0,31.0337,31.0337,31.0046,31.0143,11700.0
2013-01-16 13:00:00,32.01,32.02,32.0,32.01,15300.0,31.0143,31.024,31.0046,31.0143,15300.0
2013-01-16 13:10:00,32.01,32.03,32.0,32.03,8400.0,31.0143,31.0337,31.0046,31.0337,8400.0
2013-01-16 13:20:00,32.03,32.04,32.01,32.03,11100.0,31.0337,31.0434,31.0143,31.0337,11100.0
2013-01-16 13:30:00,32.02,32.06,32.02,32.06,79800.0,31.024,31.0628,31.024,31.0628,79800.0
2013-01-16 13:40:00,32.07,32.09,32.05,32.08,18600.0,31.0725,31.0918,31.0531,31.0821,18600.0
2013-01-16 13:50:00,32.08,32.08,32.05,32.06,9000.0,31.0821,31.0821,31.0531,31.0628,9000.0
2013-01-16 14:00:00,32.06,32.08,32.05,32.05,12900.0,31.0628,31.0821,31.0531,31.0531,12900.0
2013-01-16 14:10:00,32.05,32.08,32.05,32.08,8400.0,31.0531,31.0821,31.0531,31.0821,8400.0
2013-01-16 14:20:00,32.09,32.09,32.05,32.05,10500.0,31.0918,31.0918,31.0531,31.0531,10500.0
2013-01-16 14:30:00,32.05,32.07,32.05,32.06,11100.0,31.0531,31.0725,31.0531,31.0628,11100.0
2013-01-16 14:40:00,32.06,32.06,32.03,32.03,36300.0,31.0628,31.0628,31.0337,31.0337,36300.0
2013-01-16 14:50:00,32.03,32.06,32.02,32.06,16500.0,31.0337,31.0628,31.024,31.0628,16500.0
2013-01-16 15:00:00,32.04,32.05,32.04,32.05,24900.0,31.0434,31.0531,31.0434,31.0531,24900.0
2013-01-16 15:10:00,32.04,32.06,32.04,32.04,4200.0,31.0434,31.0628,31.0434,31.0434,4200.0
2013-01-16 15:20:00,32.04,32.04,32.0,32.01,39300.0,31.0434,31.0434,31.0046,31.0143,39300.0
2013-01-16 15:30:00,32.01,32.03,32.0,32.02,14400.0,31.0143,31.0337,31.0046,31.024,14400.0
2013-01-16 15:40:00,32.02,32.04,31.98,32.0,28200.0,31.024,31.0434,30.9853,31.0046,28200.0
2013-01-16 15:50:00,32.01,32.01,31.93,31.93,97800.0,31.0143,31.0143,30.9368,30.9368,97800.0
2013-01-17 09:30:00,32.12,32.15,31.96,31.96,12900.0,31.1209,31.15,30.9659,30.9659,12900.0
2013-01-17 09:40:00,31.89,31.89,31.76,31.79,19800.0,30.8981,30.8981,30.7721,30.8012,19800.0
2013-01-17 09:50:00,31.79,31.87,31.79,31.87,16500.0,30.8012,30.8787,30.8012,30.8787,16500.0
2013-01-17 10:00:00,31.84,31.94,31.8,31.94,20400.0,30.8496,30.9465,30.8109,30.9465,20400.0
2013-01-17 10:10:00,31.94,31.95,31.9,31.94,3000.0,30.9465,30.9562,30.9077,30.9465,3000.0
2013-01-17 10:20:00,31.95,31.99,31.95,31.99,2700.0,30.9562,30.9949,30.9562,30.9949,2700.0
2013-01-17 10:30:00,31.97,31.97,31.95,31.95,1800.0,30.9756,30.9756,30.9562,30.9562,1800.0
2013-01-17 10:40:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-01-17 10:50:00,31.88,31.9,31.87,31.9,2400.0,30.8884,30.9077,30.8787,30.9077,2400.0
2013-01-17 11:00:00,31.89,31.92,31.89,31.92,2100.0,30.8981,30.9271,30.8981,30.9271,2100.0
2013-01-17 11:10:00,31.93,31.94,31.92,31.92,3600.0,30.9368,30.9465,30.9271,30.9271,3600.0
2013-01-17 11:20:00,31.9,31.9,31.9,31.9,900.0,30.9077,30.9077,30.9077,30.9077,900.0
2013-01-17 11:30:00,31.91,31.92,31.9,31.91,3900.0,30.9174,30.9271,30.9077,30.9174,3900.0
2013-01-17 11:40:00,31.91,31.92,31.9,31.9,3300.0,30.9174,30.9271,30.9077,30.9077,3300.0
2013-01-17 11:50:00,31.88,31.88,31.85,31.85,1200.0,30.8884,30.8884,30.8593,30.8593,1200.0
2013-01-17 12:00:00,31.86,31.86,31.85,31.86,2700.0,30.869,30.869,30.8593,30.869,2700.0
2013-01-17 12:10:00,31.87,31.87,31.84,31.84,1200.0,30.8787,30.8787,30.8496,30.8496,1200.0
2013-01-17 12:20:00,31.87,31.91,31.87,31.91,4800.0,30.8787,30.9174,30.8787,30.9174,4800.0
2013-01-17 12:30:00,31.9,31.93,31.9,31.93,600.0,30.9077,30.9368,30.9077,30.9368,600.0
2013-01-17 12:40:00,31.92,31.92,31.9,31.91,3600.0,30.9271,30.9271,30.9077,30.9174,3600.0
2013-01-17 12:50:00,31.89,31.92,31.89,31.92,2100.0,30.8981,30.9271,30.8981,30.9271,2100.0
2013-01-17 13:00:00,31.95,31.95,31.93,31.94,2100.0,30.9562,30.9562,30.9368,30.9465,2100.0
2013-01-17 13:10:00,31.9,31.92,31.9,31.9,900.0,30.9077,30.9271,30.9077,30.9077,900.0
2013-01-17 13:20:00,31.92,31.93,31.91,31.93,2400.0,30.9271,30.9368,30.9174,30.9368,2400.0
2013-01-17 13:30:00,31.93,31.96,31.93,31.96,1500.0,30.9368,30.9659,30.9368,30.9659,1500.0
2013-01-17 13:40:00,31.97,31.97,31.96,31.96,900.0,30.9756,30.9756,30.9659,30.9659,900.0
2013-01-17 13:50:00,31.96,31.96,31.96,31.96,300.0,30.9659,30.9659,30.9659,30.9659,300.0
2013-01-17 14:00:00,31.98,32.0,31.97,32.0,2100.0,30.9853,31.0046,30.9756,31.0046,2100.0
2013-01-17 14:10:00,32.0,32.0,32.0,32.0,900.0,31.0046,31.0046,31.0046,31.0046,900.0
2013-01-17 14:20:00,31.97,31.97,31.95,31.96,3300.0,30.9756,30.9756,30.9562,30.9659,3300.0
2013-01-17 14:30:00,31.95,31.95,31.94,31.94,1200.0,30.9562,30.9562,30.9465,30.9465,1200.0
2013-01-17 14:40:00,31.96,31.98,31.96,31.98,1200.0,30.9659,30.9853,30.9659,30.9853,1200.0
2013-01-17 14:50:00,31.95,31.96,31.94,31.96,4800.0,30.9562,30.9659,30.9465,30.9659,4800.0
2013-01-17 15:00:00,31.94,31.95,31.94,31.95,2700.0,30.9465,30.9562,30.9465,30.9562,2700.0
2013-01-17 15:10:00,31.95,31.95,31.92,31.92,5100.0,30.9562,30.9562,30.9271,30.9271,5100.0
2013-01-17 15:20:00,31.91,31.91,31.87,31.87,24300.0,30.9174,30.9174,30.8787,30.8787,24300.0
2013-01-17 15:30:00,31.89,31.93,31.89,31.93,7500.0,30.8981,30.9368,30.8981,30.9368,7500.0
2013-01-17 15:40:00,31.91,31.94,31.9,31.93,42000.0,30.9174,30.9465,30.9077,30.9368,42000.0
2013-01-17 15:50:00,31.91,31.92,31.89,31.89,18900.0,30.9174,30.9271,30.8981,30.8981,18900.0
2013-01-18 09:30:00,31.99,31.99,31.67,31.67,42000.0,30.9949,30.9949,30.6849,30.6849,42000.0
2013-01-18 09:40:00,31.67,31.81,31.67,31.81,9900.0,30.6849,30.8205,30.6849,30.8205,9900.0
2013-01-18 09:50:00,31.77,31.78,31.77,31.78,1800.0,30.7818,30.7915,30.7818,30.7915,1800.0
2013-01-18 10:00:00,31.78,31.79,31.73,31.73,14400.0,30.7915,30.8012,30.743,30.743,14400.0
2013-01-18 10:10:00,31.77,31.85,31.77,31.85,600.0,30.7818,30.8593,30.7818,30.8593,600.0
2013-01-18 10:20:00,31.84,31.84,31.83,31.83,1200.0,30.8496,30.8496,30.8399,30.8399,1200.0
2013-01-18 10:30:00,31.79,31.81,31.79,31.81,6000.0,30.8012,30.8205,30.8012,30.8205,6000.0
2013-01-18 10:40:00,31.81,31.81,31.81,31.81,300.0,30.8205,30.8205,30.8205,30.8205,300.0
2013-01-18 10:50:00,31.78,31.78,31.72,31.72,4800.0,30.7915,30.7915,30.7333,30.7333,4800.0
2013-01-18 11:00:00,31.72,31.75,31.71,31.74,6300.0,30.7333,30.7624,30.7237,30.7527,6300.0
2013-01-18 11:10:00,31.72,31.73,31.72,31.73,1500.0,30.7333,30.743,30.7333,30.743,1500.0
2013-01-18 11:20:00,31.74,31.74,31.72,31.74,900.0,30.7527,30.7527,30.7333,30.7527,900.0
2013-01-18 11:30:00,31.75,31.75,31.73,31.75,2400.0,30.7624,30.7624,30.743,30.7624,2400.0
2013-01-18 11:40:00,31.76,31.77,31.76,31.76,2100.0,30.7721,30.7818,30.7721,30.7721,2100.0
2013-01-18 11:50:00,31.75,31.76,31.75,31.75,1200.0,30.7624,30.7721,30.7624,30.7624,1200.0
2013-01-18 12:00:00,31.76,31.76,31.75,31.76,14700.0,30.7721,30.7721,30.7624,30.7721,14700.0
2013-01-18 12:10:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-01-18 12:20:00,31.77,31.8,31.77,31.8,600.0,30.7818,30.8109,30.7818,30.8109,600.0
2013-01-18 12:30:00,31.79,31.82,31.79,31.82,1500.0,30.8012,30.8302,30.8012,30.8302,1500.0
2013-01-18 12:40:00,31.83,31.83,31.82,31.83,2700.0,30.8399,30.8399,30.8302,30.8399,2700.0
2013-01-18 12:50:00,31.82,31.86,31.82,31.86,2700.0,30.8302,30.869,30.8302,30.869,2700.0
2013-01-18 13:00:00,31.85,31.85,31.85,31.85,300.0,30.8593,30.8593,30.8593,30.8593,300.0
2013-01-18 13:10:00,31.87,31.87,31.84,31.85,4500.0,30.8787,30.8787,30.8496,30.8593,4500.0
2013-01-18 13:20:00,31.83,31.85,31.82,31.83,2700.0,30.8399,30.8593,30.8302,30.8399,2700.0
2013-01-18 13:30:00,31.81,31.81,31.8,31.8,2100.0,30.8205,30.8205,30.8109,30.8109,2100.0
2013-01-18 13:40:00,31.8,31.85,31.8,31.85,8100.0,30.8109,30.8593,30.8109,30.8593,8100.0
2013-01-18 13:50:00,31.85,31.87,31.84,31.85,18300.0,30.8593,30.8787,30.8496,30.8593,18300.0
2013-01-18 14:00:00,31.87,31.87,31.84,31.84,900.0,30.8787,30.8787,30.8496,30.8496,900.0
2013-01-18 14:10:00,31.86,31.88,31.85,31.87,11700.0,30.869,30.8884,30.8593,30.8787,11700.0
2013-01-18 14:20:00,31.87,31.88,31.87,31.88,1200.0,30.8787,30.8884,30.8787,30.8884,1200.0
2013-01-18 14:30:00,31.87,31.88,31.87,31.88,9900.0,30.8787,30.8884,30.8787,30.8884,9900.0
2013-01-18 14:40:00,31.89,31.9,31.89,31.9,1200.0,30.8981,30.9077,30.8981,30.9077,1200.0
2013-01-18 14:50:00,31.89,31.91,31.89,31.91,8400.0,30.8981,30.9174,30.8981,30.9174,8400.0
2013-01-18 15:00:00,31.91,31.92,31.91,31.91,2700.0,30.9174,30.9271,30.9174,30.9174,2700.0
2013-01-18 15:10:00,31.89,31.89,31.86,31.88,3900.0,30.8981,30.8981,30.869,30.8884,3900.0
2013-01-18 15:20:00,31.87,31.88,31.86,31.88,9300.0,30.8787,30.8884,30.869,30.8884,9300.0
2013-01-18 15:30:00,31.89,31.92,31.89,31.89,10800.0,30.8981,30.9271,30.8981,30.8981,10800.0
2013-01-18 15:40:00,31.89,31.93,31.89,31.92,15600.0,30.8981,30.9368,30.8981,30.9271,15600.0
2013-01-18 15:50:00,31.91,31.92,31.9,31.91,24900.0,30.9174,30.9271,30.9077,30.9174,24900.0
2013-01-22 09:30:00,31.81,32.02,31.76,31.76,175500.0,30.8205,31.024,30.7721,30.7721,175500.0
2013-01-22 09:40:00,31.74,31.74,31.68,31.74,15300.0,30.7527,30.7527,30.6946,30.7527,15300.0
2013-01-22 09:50:00,31.72,31.72,31.71,31.72,2100.0,30.7333,30.7333,30.7237,30.7333,2100.0
2013-01-22 10:00:00,31.69,31.71,31.68,31.71,1800.0,30.7043,30.7237,30.6946,30.7237,1800.0
2013-01-22 10:10:00,31.7,31.7,31.67,31.67,2100.0,30.714,30.714,30.6849,30.6849,2100.0
2013-01-22 10:20:00,31.67,31.71,31.67,31.69,3000.0,30.6849,30.7237,30.6849,30.7043,3000.0
2013-01-22 10:30:00,31.69,31.74,31.66,31.74,8700.0,30.7043,30.7527,30.6752,30.7527,8700.0
2013-01-22 10:40:00,31.73,31.78,31.73,31.77,5100.0,30.743,30.7915,30.743,30.7818,5100.0
2013-01-22 10:50:00,31.79,31.79,31.76,31.76,3000.0,30.8012,30.8012,30.7721,30.7721,3000.0
2013-01-22 11:00:00,31.76,31.77,31.75,31.77,3000.0,30.7721,30.7818,30.7624,30.7818,3000.0
2013-01-22 11:10:00,31.76,31.79,31.76,31.79,5400.0,30.7721,30.8012,30.7721,30.8012,5400.0
2013-01-22 11:20:00,31.78,31.79,31.74,31.76,10500.0,30.7915,30.8012,30.7527,30.7721,10500.0
2013-01-22 11:30:00,31.74,31.75,31.71,31.72,6000.0,30.7527,30.7624,30.7237,30.7333,6000.0
2013-01-22 11:40:00,31.71,31.74,31.71,31.74,2400.0,30.7237,30.7527,30.7237,30.7527,2400.0
2013-01-22 11:50:00,31.78,31.83,31.76,31.83,29400.0,30.7915,30.8399,30.7721,30.8399,29400.0
2013-01-22 12:00:00,31.85,31.86,31.85,31.85,1200.0,30.8593,30.869,30.8593,30.8593,1200.0
2013-01-22 12:10:00,31.86,31.88,31.85,31.88,9000.0,30.869,30.8884,30.8593,30.8884,9000.0
2013-01-22 12:20:00,31.87,31.87,31.85,31.85,5400.0,30.8787,30.8787,30.8593,30.8593,5400.0
2013-01-22 12:30:00,31.84,31.85,31.84,31.85,33600.0,30.8496,30.8593,30.8496,30.8593,33600.0
2013-01-22 12:40:00,31.85,31.86,31.83,31.83,38400.0,30.8593,30.869,30.8399,30.8399,38400.0
2013-01-22 12:50:00,31.81,31.82,31.79,31.8,8100.0,30.8205,30.8302,30.8012,30.8109,8100.0
2013-01-22 13:00:00,31.8,31.82,31.79,31.82,28200.0,30.8109,30.8302,30.8012,30.8302,28200.0
2013-01-22 13:10:00,31.82,31.83,31.81,31.83,1500.0,30.8302,30.8399,30.8205,30.8399,1500.0
2013-01-22 13:20:00,31.83,31.84,31.8,31.8,3300.0,30.8399,30.8496,30.8109,30.8109,3300.0
2013-01-22 13:30:00,31.8,31.8,31.79,31.79,4500.0,30.8109,30.8109,30.8012,30.8012,4500.0
2013-01-22 13:40:00,31.81,31.84,31.8,31.84,3600.0,30.8205,30.8496,30.8109,30.8496,3600.0
2013-01-22 13:50:00,31.81,31.83,31.8,31.8,4500.0,30.8205,30.8399,30.8109,30.8109,4500.0
2013-01-22 14:00:00,31.8,31.8,31.78,31.78,1800.0,30.8109,30.8109,30.7915,30.7915,1800.0
2013-01-22 14:10:00,31.79,31.79,31.77,31.77,2100.0,30.8012,30.8012,30.7818,30.7818,2100.0
2013-01-22 14:20:00,31.79,31.8,31.79,31.8,900.0,30.8012,30.8109,30.8012,30.8109,900.0
2013-01-22 14:30:00,31.81,31.83,31.81,31.83,1800.0,30.8205,30.8399,30.8205,30.8399,1800.0
2013-01-22 14:40:00,31.84,31.86,31.83,31.86,1800.0,30.8496,30.869,30.8399,30.869,1800.0
2013-01-22 14:50:00,31.87,31.88,31.85,31.86,11400.0,30.8787,30.8884,30.8593,30.869,11400.0
2013-01-22 15:00:00,31.86,31.87,31.83,31.83,3600.0,30.869,30.8787,30.8399,30.8399,3600.0
2013-01-22 15:10:00,31.83,31.84,31.82,31.83,1500.0,30.8399,30.8496,30.8302,30.8399,1500.0
2013-01-22 15:20:00,31.84,31.84,31.83,31.83,5400.0,30.8496,30.8496,30.8399,30.8399,5400.0
2013-01-22 15:30:00,31.85,31.86,31.83,31.84,3000.0,30.8593,30.869,30.8399,30.8496,3000.0
2013-01-22 15:40:00,31.87,31.88,31.85,31.88,10800.0,30.8787,30.8884,30.8593,30.8884,10800.0
2013-01-22 15:50:00,31.88,31.96,31.88,31.96,23100.0,30.8884,30.9659,30.8884,30.9659,23100.0
2013-01-23 09:30:00,31.99,31.99,31.91,31.94,36600.0,30.9949,30.9949,30.9174,30.9465,36600.0
2013-01-23 09:40:00,31.96,31.96,31.93,31.94,2400.0,30.9659,30.9659,30.9368,30.9465,2400.0
2013-01-23 09:50:00,31.93,31.97,31.92,31.95,53400.0,30.9368,30.9756,30.9271,30.9562,53400.0
2013-01-23 10:00:00,31.95,31.95,31.86,31.86,7200.0,30.9562,30.9562,30.869,30.869,7200.0
2013-01-23 10:10:00,31.85,31.85,31.85,31.85,4800.0,30.8593,30.8593,30.8593,30.8593,4800.0
2013-01-23 10:20:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-23 10:30:00,31.85,31.87,31.85,31.86,7200.0,30.8593,30.8787,30.8593,30.869,7200.0
2013-01-23 10:40:00,31.85,31.86,31.83,31.83,6300.0,30.8593,30.869,30.8399,30.8399,6300.0
2013-01-23 10:50:00,31.8,31.8,31.71,31.72,40500.0,30.8109,30.8109,30.7237,30.7333,40500.0
2013-01-23 11:00:00,31.74,31.75,31.74,31.75,1200.0,30.7527,30.7624,30.7527,30.7624,1200.0
2013-01-23 11:10:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-01-23 11:20:00,31.77,31.77,31.74,31.74,4200.0,30.7818,30.7818,30.7527,30.7527,4200.0
2013-01-23 11:30:00,31.71,31.74,31.71,31.74,1200.0,30.7237,30.7527,30.7237,30.7527,1200.0
2013-01-23 11:40:00,31.75,31.76,31.74,31.75,6000.0,30.7624,30.7721,30.7527,30.7624,6000.0
2013-01-23 11:50:00,31.75,31.75,31.73,31.74,4500.0,30.7624,30.7624,30.743,30.7527,4500.0
2013-01-23 12:00:00,31.72,31.76,31.72,31.76,4200.0,30.7333,30.7721,30.7333,30.7721,4200.0
2013-01-23 12:10:00,31.74,31.76,31.73,31.73,2700.0,30.7527,30.7721,30.743,30.743,2700.0
2013-01-23 12:20:00,31.73,31.74,31.72,31.72,17100.0,30.743,30.7527,30.7333,30.7333,17100.0
2013-01-23 12:30:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-01-23 12:40:00,31.7,31.7,31.7,31.7,1800.0,30.714,30.714,30.714,30.714,1800.0
2013-01-23 12:50:00,31.71,31.71,31.71,31.71,900.0,30.7237,30.7237,30.7237,30.7237,900.0
2013-01-23 13:00:00,31.7,31.7,31.69,31.69,3000.0,30.714,30.714,30.7043,30.7043,3000.0
2013-01-23 13:10:00,31.69,31.71,31.68,31.69,2400.0,30.7043,30.7237,30.6946,30.7043,2400.0
2013-01-23 13:20:00,31.71,31.77,31.71,31.77,8400.0,30.7237,30.7818,30.7237,30.7818,8400.0
2013-01-23 13:30:00,31.75,31.76,31.73,31.73,31500.0,30.7624,30.7721,30.743,30.743,31500.0
2013-01-23 13:40:00,31.74,31.75,31.73,31.74,5100.0,30.7527,30.7624,30.743,30.7527,5100.0
2013-01-23 13:50:00,31.73,31.73,31.72,31.73,2400.0,30.743,30.743,30.7333,30.743,2400.0
2013-01-23 14:00:00,31.72,31.73,31.71,31.71,4200.0,30.7333,30.743,30.7237,30.7237,4200.0
2013-01-23 14:10:00,31.7,31.7,31.7,31.7,1200.0,30.714,30.714,30.714,30.714,1200.0
2013-01-23 14:20:00,31.68,31.68,31.67,31.67,7200.0,30.6946,30.6946,30.6849,30.6849,7200.0
2013-01-23 14:30:00,31.69,31.69,31.69,31.69,9600.0,30.7043,30.7043,30.7043,30.7043,9600.0
2013-01-23 14:40:00,31.69,31.73,31.69,31.72,16800.0,30.7043,30.743,30.7043,30.7333,16800.0
2013-01-23 14:50:00,31.71,31.71,31.64,31.64,41100.0,30.7237,30.7237,30.6558,30.6558,41100.0
2013-01-23 15:00:00,31.66,31.68,31.64,31.65,29100.0,30.6752,30.6946,30.6558,30.6655,29100.0
2013-01-23 15:10:00,31.66,31.68,31.63,31.64,26700.0,30.6752,30.6946,30.6461,30.6558,26700.0
2013-01-23 15:20:00,31.66,31.67,31.62,31.62,21300.0,30.6752,30.6849,30.6365,30.6365,21300.0
2013-01-23 15:30:00,31.62,31.63,31.61,31.61,12300.0,30.6365,30.6461,30.6268,30.6268,12300.0
2013-01-23 15:40:00,31.62,31.63,31.6,31.61,9600.0,30.6365,30.6461,30.6171,30.6268,9600.0
2013-01-23 15:50:00,31.62,31.62,31.58,31.6,37200.0,30.6365,30.6365,30.5977,30.6171,37200.0
2013-01-24 09:30:00,31.55,31.69,31.55,31.67,2100.0,30.5686,30.7043,30.5686,30.6849,2100.0
2013-01-24 09:40:00,31.71,31.85,31.71,31.85,3000.0,30.7237,30.8593,30.7237,30.8593,3000.0
2013-01-24 09:50:00,31.86,31.89,31.85,31.87,3600.0,30.869,30.8981,30.8593,30.8787,3600.0
2013-01-24 10:00:00,31.92,32.07,31.92,32.04,54300.0,30.9271,31.0725,30.9271,31.0434,54300.0
2013-01-24 10:10:00,32.04,32.06,32.04,32.06,8400.0,31.0434,31.0628,31.0434,31.0628,8400.0
2013-01-24 10:20:00,32.06,32.07,32.0,32.0,6000.0,31.0628,31.0725,31.0046,31.0046,6000.0
2013-01-24 10:30:00,31.99,32.0,31.95,31.97,40500.0,30.9949,31.0046,30.9562,30.9756,40500.0
2013-01-24 10:40:00,31.95,32.0,31.92,31.98,23100.0,30.9562,31.0046,30.9271,30.9853,23100.0
2013-01-24 10:50:00,31.99,32.01,31.96,31.96,3000.0,30.9949,31.0143,30.9659,30.9659,3000.0
2013-01-24 11:00:00,31.97,32.02,31.97,32.02,15600.0,30.9756,31.024,30.9756,31.024,15600.0
2013-01-24 11:10:00,32.02,32.03,31.98,31.98,7200.0,31.024,31.0337,30.9853,30.9853,7200.0
2013-01-24 11:20:00,31.99,32.01,31.98,32.01,12600.0,30.9949,31.0143,30.9853,31.0143,12600.0
2013-01-24 11:30:00,32.0,32.01,31.99,32.0,2700.0,31.0046,31.0143,30.9949,31.0046,2700.0
2013-01-24 11:40:00,32.01,32.02,31.99,31.99,4500.0,31.0143,31.024,30.9949,30.9949,4500.0
2013-01-24 11:50:00,31.99,31.99,31.96,31.96,1500.0,30.9949,30.9949,30.9659,30.9659,1500.0
2013-01-24 12:00:00,31.93,31.93,31.93,31.93,5700.0,30.9368,30.9368,30.9368,30.9368,5700.0
2013-01-24 12:10:00,31.91,31.91,31.85,31.85,2100.0,30.9174,30.9174,30.8593,30.8593,2100.0
2013-01-24 12:20:00,31.85,31.86,31.84,31.85,3000.0,30.8593,30.869,30.8496,30.8593,3000.0
2013-01-24 12:30:00,31.77,31.77,31.77,31.77,2700.0,30.7818,30.7818,30.7818,30.7818,2700.0
2013-01-24 12:40:00,31.76,31.79,31.76,31.79,1800.0,30.7721,30.8012,30.7721,30.8012,1800.0
2013-01-24 12:50:00,31.76,31.76,31.75,31.75,2100.0,30.7721,30.7721,30.7624,30.7624,2100.0
2013-01-24 13:00:00,31.74,31.74,31.71,31.71,600.0,30.7527,30.7527,30.7237,30.7237,600.0
2013-01-24 13:10:00,31.74,31.74,31.68,31.7,2700.0,30.7527,30.7527,30.6946,30.714,2700.0
2013-01-24 13:20:00,31.71,31.74,31.71,31.74,600.0,30.7237,30.7527,30.7237,30.7527,600.0
2013-01-24 13:30:00,31.73,31.73,31.72,31.72,3000.0,30.743,30.743,30.7333,30.7333,3000.0
2013-01-24 13:40:00,31.67,31.67,31.61,31.61,1500.0,30.6849,30.6849,30.6268,30.6268,1500.0
2013-01-24 13:50:00,31.6,31.6,31.57,31.57,14700.0,30.6171,30.6171,30.588,30.588,14700.0
2013-01-24 14:00:00,31.54,31.54,31.51,31.53,4200.0,30.5589,30.5589,30.5299,30.5492,4200.0
2013-01-24 14:10:00,31.54,31.54,31.54,31.54,300.0,30.5589,30.5589,30.5589,30.5589,300.0
2013-01-24 14:20:00,31.53,31.54,31.52,31.54,7800.0,30.5492,30.5589,30.5396,30.5589,7800.0
2013-01-24 14:30:00,31.54,31.56,31.54,31.54,2400.0,30.5589,30.5783,30.5589,30.5589,2400.0
2013-01-24 14:40:00,31.56,31.59,31.56,31.57,1800.0,30.5783,30.6074,30.5783,30.588,1800.0
2013-01-24 14:50:00,31.58,31.58,31.56,31.56,2700.0,30.5977,30.5977,30.5783,30.5783,2700.0
2013-01-24 15:00:00,31.57,31.61,31.56,31.61,5700.0,30.588,30.6268,30.5783,30.6268,5700.0
2013-01-24 15:10:00,31.64,31.67,31.64,31.66,3600.0,30.6558,30.6849,30.6558,30.6752,3600.0
2013-01-24 15:20:00,31.67,31.67,31.66,31.66,2100.0,30.6849,30.6849,30.6752,30.6752,2100.0
2013-01-24 15:30:00,31.66,31.73,31.66,31.73,2700.0,30.6752,30.743,30.6752,30.743,2700.0
2013-01-24 15:40:00,31.72,31.73,31.7,31.7,3300.0,30.7333,30.743,30.714,30.714,3300.0
2013-01-24 15:50:00,31.71,31.71,31.68,31.7,16800.0,30.7237,30.7237,30.6946,30.714,16800.0
2013-01-25 09:30:00,31.86,31.89,31.82,31.82,12600.0,30.869,30.8981,30.8302,30.8302,12600.0
2013-01-25 09:40:00,31.79,31.8,31.77,31.77,3000.0,30.8012,30.8109,30.7818,30.7818,3000.0
2013-01-25 09:50:00,31.8,31.8,31.8,31.8,600.0,30.8109,30.8109,30.8109,30.8109,600.0
2013-01-25 10:00:00,31.77,31.87,31.76,31.87,4200.0,30.7818,30.8787,30.7721,30.8787,4200.0
2013-01-25 10:10:00,31.89,31.9,31.84,31.85,3300.0,30.8981,30.9077,30.8496,30.8593,3300.0
2013-01-25 10:20:00,31.81,31.81,31.73,31.73,8100.0,30.8205,30.8205,30.743,30.743,8100.0
2013-01-25 10:30:00,31.72,31.73,31.72,31.73,31200.0,30.7333,30.743,30.7333,30.743,31200.0
2013-01-25 10:40:00,31.71,31.76,31.71,31.76,2100.0,30.7237,30.7721,30.7237,30.7721,2100.0
2013-01-25 10:50:00,31.75,31.78,31.74,31.78,9000.0,30.7624,30.7915,30.7527,30.7915,9000.0
2013-01-25 11:00:00,31.79,31.84,31.77,31.8,6000.0,30.8012,30.8496,30.7818,30.8109,6000.0
2013-01-25 11:10:00,31.82,31.84,31.82,31.84,3900.0,30.8302,30.8496,30.8302,30.8496,3900.0
2013-01-25 11:20:00,31.84,31.87,31.84,31.87,3300.0,30.8496,30.8787,30.8496,30.8787,3300.0
2013-01-25 11:30:00,31.9,31.92,31.87,31.92,2700.0,30.9077,30.9271,30.8787,30.9271,2700.0
2013-01-25 11:40:00,31.92,31.92,31.85,31.88,3600.0,30.9271,30.9271,30.8593,30.8884,3600.0
2013-01-25 11:50:00,31.9,31.9,31.87,31.89,3000.0,30.9077,30.9077,30.8787,30.8981,3000.0
2013-01-25 12:00:00,31.92,31.97,31.91,31.97,5100.0,30.9271,30.9756,30.9174,30.9756,5100.0
2013-01-25 12:10:00,31.95,31.97,31.93,31.97,7800.0,30.9562,30.9756,30.9368,30.9756,7800.0
2013-01-25 12:20:00,31.96,31.97,31.89,31.89,4800.0,30.9659,30.9756,30.8981,30.8981,4800.0
2013-01-25 12:30:00,31.88,31.88,31.88,31.88,300.0,30.8884,30.8884,30.8884,30.8884,300.0
2013-01-25 12:40:00,31.89,31.89,31.88,31.88,1200.0,30.8981,30.8981,30.8884,30.8884,1200.0
2013-01-25 12:50:00,31.9,31.91,31.88,31.88,4200.0,30.9077,30.9174,30.8884,30.8884,4200.0
2013-01-25 13:00:00,31.86,31.88,31.86,31.88,2100.0,30.869,30.8884,30.869,30.8884,2100.0
2013-01-25 13:10:00,31.88,31.91,31.87,31.88,11700.0,30.8884,30.9174,30.8787,30.8884,11700.0
2013-01-25 13:20:00,31.87,31.88,31.87,31.88,2400.0,30.8787,30.8884,30.8787,30.8884,2400.0
2013-01-25 13:30:00,31.87,31.89,31.87,31.87,9600.0,30.8787,30.8981,30.8787,30.8787,9600.0
2013-01-25 13:40:00,31.91,31.93,31.9,31.93,1800.0,30.9174,30.9368,30.9077,30.9368,1800.0
2013-01-25 13:50:00,31.95,31.95,31.93,31.95,3000.0,30.9562,30.9562,30.9368,30.9562,3000.0
2013-01-25 14:00:00,31.94,31.97,31.94,31.97,1500.0,30.9465,30.9756,30.9465,30.9756,1500.0
2013-01-25 14:10:00,31.98,31.98,31.95,31.97,2700.0,30.9853,30.9853,30.9562,30.9756,2700.0
2013-01-25 14:20:00,31.97,31.99,31.97,31.99,2700.0,30.9756,30.9949,30.9756,30.9949,2700.0
2013-01-25 14:30:00,32.02,32.04,32.0,32.0,10800.0,31.024,31.0434,31.0046,31.0046,10800.0
2013-01-25 14:40:00,32.01,32.05,32.01,32.05,3600.0,31.0143,31.0531,31.0143,31.0531,3600.0
2013-01-25 14:50:00,32.05,32.05,31.99,32.01,3300.0,31.0531,31.0531,30.9949,31.0143,3300.0
2013-01-25 15:00:00,32.02,32.06,32.02,32.06,12600.0,31.024,31.0628,31.024,31.0628,12600.0
2013-01-25 15:10:00,32.07,32.08,32.02,32.07,6600.0,31.0725,31.0821,31.024,31.0725,6600.0
2013-01-25 15:20:00,32.08,32.1,32.07,32.1,24000.0,31.0821,31.1015,31.0725,31.1015,24000.0
2013-01-25 15:30:00,32.11,32.11,32.08,32.08,15900.0,31.1112,31.1112,31.0821,31.0821,15900.0
2013-01-25 15:40:00,32.08,32.08,32.03,32.05,18900.0,31.0821,31.0821,31.0337,31.0531,18900.0
2013-01-25 15:50:00,32.05,32.14,32.04,32.14,18600.0,31.0531,31.1403,31.0434,31.1403,18600.0
2013-01-28 09:30:00,32.23,32.26,32.13,32.16,18000.0,31.2275,31.2565,31.1306,31.1597,18000.0
2013-01-28 09:40:00,32.15,32.15,32.05,32.09,60900.0,31.15,31.15,31.0531,31.0918,60900.0
2013-01-28 09:50:00,32.07,32.11,32.01,32.11,40500.0,31.0725,31.1112,31.0143,31.1112,40500.0
2013-01-28 10:00:00,32.1,32.15,32.1,32.1,45600.0,31.1015,31.15,31.1015,31.1015,45600.0
2013-01-28 10:10:00,32.1,32.1,32.03,32.04,132900.0,31.1015,31.1015,31.0337,31.0434,132900.0
2013-01-28 10:20:00,32.05,32.09,32.05,32.09,2100.0,31.0531,31.0918,31.0531,31.0918,2100.0
2013-01-28 10:30:00,32.1,32.11,32.1,32.1,40500.0,31.1015,31.1112,31.1015,31.1015,40500.0
2013-01-28 10:40:00,32.1,32.11,32.09,32.09,168300.0,31.1015,31.1112,31.0918,31.0918,168300.0
2013-01-28 10:50:00,32.09,32.09,32.03,32.07,40800.0,31.0918,31.0918,31.0337,31.0725,40800.0
2013-01-28 11:00:00,32.08,32.11,32.05,32.07,37200.0,31.0821,31.1112,31.0531,31.0725,37200.0
2013-01-28 11:10:00,32.04,32.04,31.97,31.97,3000.0,31.0434,31.0434,30.9756,30.9756,3000.0
2013-01-28 11:20:00,31.99,32.0,31.98,32.0,16200.0,30.9949,31.0046,30.9853,31.0046,16200.0
2013-01-28 11:30:00,32.02,32.02,32.0,32.02,2100.0,31.024,31.024,31.0046,31.024,2100.0
2013-01-28 11:40:00,32.02,32.03,32.02,32.03,13200.0,31.024,31.0337,31.024,31.0337,13200.0
2013-01-28 11:50:00,32.07,32.07,32.07,32.07,300.0,31.0725,31.0725,31.0725,31.0725,300.0
2013-01-28 12:00:00,32.06,32.06,32.04,32.06,81900.0,31.0628,31.0628,31.0434,31.0628,81900.0
2013-01-28 12:10:00,32.06,32.06,32.05,32.06,1800.0,31.0628,31.0628,31.0531,31.0628,1800.0
2013-01-28 12:20:00,32.07,32.07,32.05,32.06,4800.0,31.0725,31.0725,31.0531,31.0628,4800.0
2013-01-28 12:30:00,32.06,32.06,32.04,32.05,2100.0,31.0628,31.0628,31.0434,31.0531,2100.0
2013-01-28 12:40:00,32.03,32.05,32.03,32.05,600.0,31.0337,31.0531,31.0337,31.0531,600.0
2013-01-28 12:50:00,32.03,32.03,32.03,32.03,600.0,31.0337,31.0337,31.0337,31.0337,600.0
2013-01-28 13:00:00,32.02,32.02,31.97,31.97,4800.0,31.024,31.024,30.9756,30.9756,4800.0
2013-01-28 13:10:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-28 13:20:00,31.92,31.93,31.91,31.93,1200.0,30.9271,30.9368,30.9174,30.9368,1200.0
2013-01-28 13:30:00,31.93,31.97,31.93,31.95,900.0,30.9368,30.9756,30.9368,30.9562,900.0
2013-01-28 13:40:00,31.99,31.99,31.96,31.96,1800.0,30.9949,30.9949,30.9659,30.9659,1800.0
2013-01-28 13:50:00,31.96,31.98,31.96,31.97,900.0,30.9659,30.9853,30.9659,30.9756,900.0
2013-01-28 14:00:00,31.97,31.97,31.97,31.97,300.0,30.9756,30.9756,30.9756,30.9756,300.0
2013-01-28 14:10:00,31.98,32.03,31.98,32.03,2400.0,30.9853,31.0337,30.9853,31.0337,2400.0
2013-01-28 14:20:00,32.0,32.0,31.99,32.0,1200.0,31.0046,31.0046,30.9949,31.0046,1200.0
2013-01-28 14:30:00,32.01,32.01,32.0,32.0,900.0,31.0143,31.0143,31.0046,31.0046,900.0
2013-01-28 14:40:00,32.01,32.04,32.01,32.03,3300.0,31.0143,31.0434,31.0143,31.0337,3300.0
2013-01-28 14:50:00,32.03,32.06,32.02,32.06,3900.0,31.0337,31.0628,31.024,31.0628,3900.0
2013-01-28 15:00:00,32.06,32.09,32.05,32.06,7500.0,31.0628,31.0918,31.0531,31.0628,7500.0
2013-01-28 15:10:00,32.07,32.07,32.05,32.06,1500.0,31.0725,31.0725,31.0531,31.0628,1500.0
2013-01-28 15:20:00,32.06,32.06,31.97,32.0,3600.0,31.0628,31.0628,30.9756,31.0046,3600.0
2013-01-28 15:30:00,32.0,32.0,31.97,31.97,3300.0,31.0046,31.0046,30.9756,30.9756,3300.0
2013-01-28 15:40:00,31.96,31.98,31.96,31.97,3000.0,30.9659,30.9853,30.9659,30.9756,3000.0
2013-01-28 15:50:00,31.97,31.97,31.93,31.95,4200.0,30.9756,30.9756,30.9368,30.9562,4200.0
2013-01-29 09:30:00,32.02,32.03,31.94,31.94,5100.0,31.024,31.0337,30.9465,30.9465,5100.0
2013-01-29 09:40:00,31.94,31.96,31.9,31.9,4500.0,30.9465,30.9659,30.9077,30.9077,4500.0
2013-01-29 09:50:00,31.9,31.91,31.85,31.85,7800.0,30.9077,30.9174,30.8593,30.8593,7800.0
2013-01-29 10:00:00,31.86,31.87,31.67,31.67,7500.0,30.869,30.8787,30.6849,30.6849,7500.0
2013-01-29 10:10:00,31.71,31.71,31.71,31.71,1500.0,30.7237,30.7237,30.7237,30.7237,1500.0
2013-01-29 10:20:00,31.77,31.79,31.77,31.77,3900.0,30.7818,30.8012,30.7818,30.7818,3900.0
2013-01-29 10:30:00,31.78,31.8,31.78,31.8,600.0,30.7915,30.8109,30.7915,30.8109,600.0
2013-01-29 10:40:00,31.73,31.81,31.73,31.81,4500.0,30.743,30.8205,30.743,30.8205,4500.0
2013-01-29 10:50:00,31.8,31.87,31.8,31.87,5700.0,30.8109,30.8787,30.8109,30.8787,5700.0
2013-01-29 11:00:00,31.86,31.9,31.86,31.9,6300.0,30.869,30.9077,30.869,30.9077,6300.0
2013-01-29 11:10:00,31.85,31.89,31.85,31.89,1200.0,30.8593,30.8981,30.8593,30.8981,1200.0
2013-01-29 11:20:00,31.89,31.93,31.89,31.93,1200.0,30.8981,30.9368,30.8981,30.9368,1200.0
2013-01-29 11:30:00,31.98,31.98,31.98,31.98,600.0,30.9853,30.9853,30.9853,30.9853,600.0
2013-01-29 11:40:00,31.97,31.97,31.96,31.96,900.0,30.9756,30.9756,30.9659,30.9659,900.0
2013-01-29 11:50:00,31.97,31.97,31.92,31.92,5100.0,30.9756,30.9756,30.9271,30.9271,5100.0
2013-01-29 12:00:00,31.86,31.86,31.84,31.84,600.0,30.869,30.869,30.8496,30.8496,600.0
2013-01-29 12:10:00,31.8,31.81,31.8,31.81,900.0,30.8109,30.8205,30.8109,30.8205,900.0
2013-01-29 12:20:00,31.78,31.79,31.78,31.79,600.0,30.7915,30.8012,30.7915,30.8012,600.0
2013-01-29 12:30:00,31.78,31.78,31.77,31.77,600.0,30.7915,30.7915,30.7818,30.7818,600.0
2013-01-29 12:40:00,31.84,31.86,31.84,31.86,900.0,30.8496,30.869,30.8496,30.869,900.0
2013-01-29 12:50:00,31.87,31.94,31.87,31.94,1500.0,30.8787,30.9465,30.8787,30.9465,1500.0
2013-01-29 13:00:00,31.92,31.92,31.87,31.87,2100.0,30.9271,30.9271,30.8787,30.8787,2100.0
2013-01-29 13:10:00,31.88,31.89,31.85,31.88,1500.0,30.8884,30.8981,30.8593,30.8884,1500.0
2013-01-29 13:20:00,31.88,31.88,31.85,31.85,1800.0,30.8884,30.8884,30.8593,30.8593,1800.0
2013-01-29 13:30:00,31.88,31.91,31.88,31.91,1800.0,30.8884,30.9174,30.8884,30.9174,1800.0
2013-01-29 13:40:00,31.92,31.92,31.92,31.92,300.0,30.9271,30.9271,30.9271,30.9271,300.0
2013-01-29 13:50:00,31.9,31.91,31.9,31.91,3300.0,30.9077,30.9174,30.9077,30.9174,3300.0
2013-01-29 14:00:00,31.89,31.91,31.89,31.89,11100.0,30.8981,30.9174,30.8981,30.8981,11100.0
2013-01-29 14:10:00,31.87,31.87,31.84,31.84,3000.0,30.8787,30.8787,30.8496,30.8496,3000.0
2013-01-29 14:20:00,31.86,31.87,31.86,31.86,1200.0,30.869,30.8787,30.869,30.869,1200.0
2013-01-29 14:30:00,31.86,31.87,31.85,31.87,8100.0,30.869,30.8787,30.8593,30.8787,8100.0
2013-01-29 14:40:00,31.87,31.88,31.87,31.88,1500.0,30.8787,30.8884,30.8787,30.8884,1500.0
2013-01-29 14:50:00,31.89,31.95,31.89,31.94,2700.0,30.8981,30.9562,30.8981,30.9465,2700.0
2013-01-29 15:00:00,31.93,31.96,31.91,31.91,18300.0,30.9368,30.9659,30.9174,30.9174,18300.0
2013-01-29 15:10:00,31.92,31.94,31.91,31.91,3000.0,30.9271,30.9465,30.9174,30.9174,3000.0
2013-01-29 15:20:00,31.92,31.93,31.9,31.92,6300.0,30.9271,30.9368,30.9077,30.9271,6300.0
2013-01-29 15:30:00,31.94,31.96,31.94,31.96,9900.0,30.9465,30.9659,30.9465,30.9659,9900.0
2013-01-29 15:40:00,31.95,31.95,31.92,31.92,6600.0,30.9562,30.9562,30.9271,30.9271,6600.0
2013-01-29 15:50:00,31.92,31.97,31.92,31.96,16200.0,30.9271,30.9756,30.9271,30.9659,16200.0
2013-01-30 09:30:00,31.96,31.99,31.9,31.99,12000.0,30.9659,30.9949,30.9077,30.9949,12000.0
2013-01-30 09:40:00,31.99,32.0,31.99,32.0,2100.0,30.9949,31.0046,30.9949,31.0046,2100.0
2013-01-30 09:50:00,31.99,32.07,31.99,31.99,6300.0,30.9949,31.0725,30.9949,30.9949,6300.0
2013-01-30 10:00:00,32.0,32.0,31.96,31.96,1200.0,31.0046,31.0046,30.9659,30.9659,1200.0
2013-01-30 10:10:00,31.89,31.94,31.85,31.86,9000.0,30.8981,30.9465,30.8593,30.869,9000.0
2013-01-30 10:20:00,31.86,31.86,31.82,31.83,7200.0,30.869,30.869,30.8302,30.8399,7200.0
2013-01-30 10:30:00,31.84,31.85,31.8,31.8,7200.0,30.8496,30.8593,30.8109,30.8109,7200.0
2013-01-30 10:40:00,31.79,31.79,31.75,31.76,26700.0,30.8012,30.8012,30.7624,30.7721,26700.0
2013-01-30 10:50:00,31.77,31.83,31.77,31.8,10800.0,30.7818,30.8399,30.7818,30.8109,10800.0
2013-01-30 11:00:00,31.8,31.84,31.8,31.83,3300.0,30.8109,30.8496,30.8109,30.8399,3300.0
2013-01-30 11:10:00,31.84,31.84,31.59,31.69,20700.0,30.8496,30.8496,30.6074,30.7043,20700.0
2013-01-30 11:20:00,31.74,31.74,31.69,31.69,2100.0,30.7527,30.7527,30.7043,30.7043,2100.0
2013-01-30 11:30:00,31.71,31.75,31.71,31.75,3300.0,30.7237,30.7624,30.7237,30.7624,3300.0
2013-01-30 11:40:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-30 11:50:00,31.78,31.78,31.75,31.75,4500.0,30.7915,30.7915,30.7624,30.7624,4500.0
2013-01-30 12:00:00,31.75,31.75,31.69,31.71,3000.0,30.7624,30.7624,30.7043,30.7237,3000.0
2013-01-30 12:10:00,31.72,31.75,31.72,31.74,9300.0,30.7333,30.7624,30.7333,30.7527,9300.0
2013-01-30 12:20:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-01-30 12:30:00,31.7,31.71,31.67,31.67,2100.0,30.714,30.7237,30.6849,30.6849,2100.0
2013-01-30 12:40:00,31.67,31.68,31.66,31.66,1800.0,30.6849,30.6946,30.6752,30.6752,1800.0
2013-01-30 12:50:00,31.71,31.71,31.69,31.71,2100.0,30.7237,30.7237,30.7043,30.7237,2100.0
2013-01-30 13:00:00,31.7,31.73,31.7,31.73,1500.0,30.714,30.743,30.714,30.743,1500.0
2013-01-30 13:10:00,31.71,31.73,31.67,31.67,3900.0,30.7237,30.743,30.6849,30.6849,3900.0
2013-01-30 13:20:00,31.68,31.76,31.68,31.73,4200.0,30.6946,30.7721,30.6946,30.743,4200.0
2013-01-30 13:30:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-01-30 13:40:00,31.73,31.75,31.71,31.74,13200.0,30.743,30.7624,30.7237,30.7527,13200.0
2013-01-30 13:50:00,31.72,31.73,31.7,31.72,3000.0,30.7333,30.743,30.714,30.7333,3000.0
2013-01-30 14:00:00,31.71,31.72,31.7,31.71,5100.0,30.7237,30.7333,30.714,30.7237,5100.0
2013-01-30 14:10:00,31.71,31.74,31.7,31.7,2700.0,30.7237,30.7527,30.714,30.714,2700.0
2013-01-30 14:20:00,31.69,31.69,31.59,31.59,8400.0,30.7043,30.7043,30.6074,30.6074,8400.0
2013-01-30 14:30:00,31.6,31.61,31.57,31.57,4200.0,30.6171,30.6268,30.588,30.588,4200.0
2013-01-30 14:40:00,31.61,31.62,31.52,31.53,16200.0,30.6268,30.6365,30.5396,30.5492,16200.0
2013-01-30 14:50:00,31.53,31.54,31.5,31.54,5700.0,30.5492,30.5589,30.5202,30.5589,5700.0
2013-01-30 15:00:00,31.55,31.57,31.52,31.52,10500.0,30.5686,30.588,30.5396,30.5396,10500.0
2013-01-30 15:10:00,31.5,31.52,31.43,31.43,5700.0,30.5202,30.5396,30.4524,30.4524,5700.0
2013-01-30 15:20:00,31.43,31.43,31.42,31.43,4800.0,30.4524,30.4524,30.4427,30.4524,4800.0
2013-01-30 15:30:00,31.42,31.45,31.41,31.42,5100.0,30.4427,30.4717,30.433,30.4427,5100.0
2013-01-30 15:40:00,31.41,31.45,31.38,31.45,22800.0,30.433,30.4717,30.4039,30.4717,22800.0
2013-01-30 15:50:00,31.43,31.5,31.42,31.48,24600.0,30.4524,30.5202,30.4427,30.5008,24600.0
2013-01-31 09:30:00,31.59,31.59,31.4,31.48,69300.0,30.6074,30.6074,30.4233,30.5008,69300.0
2013-01-31 09:40:00,31.48,31.49,31.42,31.46,139500.0,30.5008,30.5105,30.4427,30.4814,139500.0
2013-01-31 09:50:00,31.47,31.5,31.43,31.43,82200.0,30.4911,30.5202,30.4524,30.4524,82200.0
2013-01-31 10:00:00,31.45,31.49,31.39,31.41,72300.0,30.4717,30.5105,30.4136,30.433,72300.0
2013-01-31 10:10:00,31.43,31.46,31.41,31.42,12600.0,30.4524,30.4814,30.433,30.4427,12600.0
2013-01-31 10:20:00,31.41,31.45,31.41,31.41,9300.0,30.433,30.4717,30.433,30.433,9300.0
2013-01-31 10:30:00,31.42,31.53,31.4,31.51,20100.0,30.4427,30.5492,30.4233,30.5299,20100.0
2013-01-31 10:40:00,31.52,31.55,31.49,31.49,12000.0,30.5396,30.5686,30.5105,30.5105,12000.0
2013-01-31 10:50:00,31.48,31.53,31.47,31.5,12300.0,30.5008,30.5492,30.4911,30.5202,12300.0
2013-01-31 11:00:00,31.51,31.53,31.48,31.52,22500.0,30.5299,30.5492,30.5008,30.5396,22500.0
2013-01-31 11:10:00,31.51,31.52,31.48,31.49,10200.0,30.5299,30.5396,30.5008,30.5105,10200.0
2013-01-31 11:20:00,31.49,31.55,31.49,31.54,11100.0,30.5105,30.5686,30.5105,30.5589,11100.0
2013-01-31 11:30:00,31.54,31.57,31.51,31.57,11400.0,30.5589,30.588,30.5299,30.588,11400.0
2013-01-31 11:40:00,31.57,31.64,31.55,31.64,17100.0,30.588,30.6558,30.5686,30.6558,17100.0
2013-01-31 11:50:00,31.66,31.67,31.62,31.67,6600.0,30.6752,30.6849,30.6365,30.6849,6600.0
2013-01-31 12:00:00,31.65,31.67,31.65,31.67,3900.0,30.6655,30.6849,30.6655,30.6849,3900.0
2013-01-31 12:10:00,31.62,31.68,31.62,31.67,2100.0,30.6365,30.6946,30.6365,30.6849,2100.0
2013-01-31 12:20:00,31.67,31.68,31.67,31.68,900.0,30.6849,30.6946,30.6849,30.6946,900.0
2013-01-31 12:30:00,31.68,31.69,31.66,31.69,8400.0,30.6946,30.7043,30.6752,30.7043,8400.0
2013-01-31 12:40:00,31.71,31.72,31.71,31.72,600.0,30.7237,30.7333,30.7237,30.7333,600.0
2013-01-31 12:50:00,31.78,31.78,31.77,31.77,1500.0,30.7915,30.7915,30.7818,30.7818,1500.0
2013-01-31 13:00:00,31.76,31.76,31.76,31.76,900.0,30.7721,30.7721,30.7721,30.7721,900.0
2013-01-31 13:10:00,31.76,31.77,31.74,31.75,2700.0,30.7721,30.7818,30.7527,30.7624,2700.0
2013-01-31 13:20:00,31.76,31.76,31.75,31.75,900.0,30.7721,30.7721,30.7624,30.7624,900.0
2013-01-31 13:30:00,31.73,31.73,31.73,31.73,600.0,30.743,30.743,30.743,30.743,600.0
2013-01-31 13:40:00,31.74,31.78,31.74,31.76,3300.0,30.7527,30.7915,30.7527,30.7721,3300.0
2013-01-31 13:50:00,31.77,31.78,31.77,31.77,900.0,30.7818,30.7915,30.7818,30.7818,900.0
2013-01-31 14:00:00,31.77,31.77,31.73,31.73,3000.0,30.7818,30.7818,30.743,30.743,3000.0
2013-01-31 14:10:00,31.73,31.74,31.73,31.74,600.0,30.743,30.7527,30.743,30.7527,600.0
2013-01-31 14:20:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-31 14:30:00,31.76,31.81,31.76,31.8,125100.0,30.7721,30.8205,30.7721,30.8109,125100.0
2013-01-31 14:40:00,31.79,31.81,31.76,31.77,9300.0,30.8012,30.8205,30.7721,30.7818,9300.0
2013-01-31 14:50:00,31.77,31.8,31.77,31.79,9600.0,30.7818,30.8109,30.7818,30.8012,9600.0
2013-01-31 15:00:00,31.8,31.8,31.66,31.66,38700.0,30.8109,30.8109,30.6752,30.6752,38700.0
2013-01-31 15:10:00,31.66,31.68,31.65,31.66,84000.0,30.6752,30.6946,30.6655,30.6752,84000.0
2013-01-31 15:20:00,31.65,31.65,31.63,31.64,2100.0,30.6655,30.6655,30.6461,30.6558,2100.0
2013-01-31 15:30:00,31.65,31.71,31.65,31.7,21900.0,30.6655,30.7237,30.6655,30.714,21900.0
2013-01-31 15:40:00,31.72,31.72,31.67,31.67,23700.0,30.7333,30.7333,30.6849,30.6849,23700.0
2013-01-31 15:50:00,31.66,31.72,31.66,31.67,27600.0,30.6752,30.7333,30.6752,30.6849,27600.0
2013-02-01 09:30:00,31.9,31.92,31.74,31.88,19500.0,30.9077,30.9271,30.7527,30.8884,19500.0
2013-02-01 09:40:00,31.85,31.9,31.82,31.82,11700.0,30.8593,30.9077,30.8302,30.8302,11700.0
2013-02-01 09:50:00,31.8,31.81,31.73,31.73,27600.0,30.8109,30.8205,30.743,30.743,27600.0
2013-02-01 10:00:00,31.75,31.91,31.72,31.89,128100.0,30.7624,30.9174,30.7333,30.8981,128100.0
2013-02-01 10:10:00,31.88,31.88,31.73,31.73,9900.0,30.8884,30.8884,30.743,30.743,9900.0
2013-02-01 10:20:00,31.76,31.77,31.7,31.77,254400.0,30.7721,30.7818,30.714,30.7818,254400.0
2013-02-01 10:30:00,31.77,31.8,31.75,31.78,31800.0,30.7818,30.8109,30.7624,30.7915,31800.0
2013-02-01 10:40:00,31.78,31.81,31.78,31.79,7200.0,30.7915,30.8205,30.7915,30.8012,7200.0
2013-02-01 10:50:00,31.79,31.82,31.75,31.82,7800.0,30.8012,30.8302,30.7624,30.8302,7800.0
2013-02-01 11:00:00,31.84,31.87,31.84,31.85,5400.0,30.8496,30.8787,30.8496,30.8593,5400.0
2013-02-01 11:10:00,31.86,31.87,31.85,31.86,2700.0,30.869,30.8787,30.8593,30.869,2700.0
2013-02-01 11:20:00,31.86,31.88,31.85,31.88,5100.0,30.869,30.8884,30.8593,30.8884,5100.0
2013-02-01 11:30:00,31.86,31.91,31.84,31.91,4800.0,30.869,30.9174,30.8496,30.9174,4800.0
2013-02-01 11:40:00,31.92,32.0,31.92,32.0,10800.0,30.9271,31.0046,30.9271,31.0046,10800.0
2013-02-01 11:50:00,31.99,31.99,31.98,31.99,3300.0,30.9949,30.9949,30.9853,30.9949,3300.0
2013-02-01 12:00:00,32.07,32.1,32.04,32.1,9900.0,31.0725,31.1015,31.0434,31.1015,9900.0
2013-02-01 12:10:00,32.1,32.14,32.1,32.1,10800.0,31.1015,31.1403,31.1015,31.1015,10800.0
2013-02-01 12:20:00,32.13,32.13,32.13,32.13,6900.0,31.1306,31.1306,31.1306,31.1306,6900.0
2013-02-01 12:30:00,32.14,32.14,32.09,32.1,6000.0,31.1403,31.1403,31.0918,31.1015,6000.0
2013-02-01 12:40:00,32.09,32.1,32.09,32.1,3600.0,31.0918,31.1015,31.0918,31.1015,3600.0
2013-02-01 12:50:00,32.1,32.1,32.09,32.09,1500.0,31.1015,31.1015,31.0918,31.0918,1500.0
2013-02-01 13:00:00,32.1,32.11,32.1,32.11,4500.0,31.1015,31.1112,31.1015,31.1112,4500.0
2013-02-01 13:10:00,32.13,32.13,32.1,32.1,6600.0,31.1306,31.1306,31.1015,31.1015,6600.0
2013-02-01 13:20:00,32.1,32.1,32.08,32.1,3000.0,31.1015,31.1015,31.0821,31.1015,3000.0
2013-02-01 13:30:00,32.1,32.1,32.08,32.09,3900.0,31.1015,31.1015,31.0821,31.0918,3900.0
2013-02-01 13:40:00,32.09,32.12,32.09,32.12,3300.0,31.0918,31.1209,31.0918,31.1209,3300.0
2013-02-01 13:50:00,32.09,32.12,32.09,32.11,1800.0,31.0918,31.1209,31.0918,31.1112,1800.0
2013-02-01 14:00:00,32.1,32.12,32.09,32.12,9600.0,31.1015,31.1209,31.0918,31.1209,9600.0
2013-02-01 14:10:00,32.1,32.1,32.09,32.09,1200.0,31.1015,31.1015,31.0918,31.0918,1200.0
2013-02-01 14:20:00,32.11,32.12,32.08,32.08,4200.0,31.1112,31.1209,31.0821,31.0821,4200.0
2013-02-01 14:30:00,32.1,32.11,32.05,32.08,43200.0,31.1015,31.1112,31.0531,31.0821,43200.0
2013-02-01 14:40:00,32.07,32.09,32.07,32.07,3000.0,31.0725,31.0918,31.0725,31.0725,3000.0
2013-02-01 14:50:00,32.09,32.09,32.08,32.09,1500.0,31.0918,31.0918,31.0821,31.0918,1500.0
2013-02-01 15:00:00,32.09,32.09,32.07,32.07,2700.0,31.0918,31.0918,31.0725,31.0725,2700.0
2013-02-01 15:10:00,32.05,32.07,32.05,32.05,1500.0,31.0531,31.0725,31.0531,31.0531,1500.0
2013-02-01 15:20:00,32.05,32.06,32.01,32.05,8100.0,31.0531,31.0628,31.0143,31.0531,8100.0
2013-02-01 15:30:00,32.05,32.06,32.03,32.03,4500.0,31.0531,31.0628,31.0337,31.0337,4500.0
2013-02-01 15:40:00,32.06,32.08,32.04,32.06,10200.0,31.0628,31.0821,31.0434,31.0628,10200.0
2013-02-01 15:50:00,32.06,32.07,32.01,32.04,24600.0,31.0628,31.0725,31.0143,31.0434,24600.0
2013-02-04 09:30:00,31.87,31.93,31.82,31.82,24300.0,30.8787,30.9368,30.8302,30.8302,24300.0
2013-02-04 09:40:00,31.84,31.94,31.84,31.94,5400.0,30.8496,30.9465,30.8496,30.9465,5400.0
2013-02-04 09:50:00,31.97,32.0,31.96,32.0,10500.0,30.9756,31.0046,30.9659,31.0046,10500.0
2013-02-04 10:00:00,32.0,32.0,31.9,31.91,7200.0,31.0046,31.0046,30.9077,30.9174,7200.0
2013-02-04 10:10:00,31.92,31.94,31.9,31.9,29100.0,30.9271,30.9465,30.9077,30.9077,29100.0
2013-02-04 10:20:00,31.95,31.97,31.95,31.97,4800.0,30.9562,30.9756,30.9562,30.9756,4800.0
2013-02-04 10:30:00,31.99,31.99,31.92,31.92,13200.0,30.9949,30.9949,30.9271,30.9271,13200.0
2013-02-04 10:40:00,31.92,31.93,31.9,31.93,3000.0,30.9271,30.9368,30.9077,30.9368,3000.0
2013-02-04 10:50:00,31.93,31.93,31.88,31.88,22200.0,30.9368,30.9368,30.8884,30.8884,22200.0
2013-02-04 11:00:00,31.89,31.89,31.86,31.88,8700.0,30.8981,30.8981,30.869,30.8884,8700.0
2013-02-04 11:10:00,31.89,31.92,31.89,31.91,4500.0,30.8981,30.9271,30.8981,30.9174,4500.0
2013-02-04 11:20:00,31.93,31.94,31.87,31.87,10800.0,30.9368,30.9465,30.8787,30.8787,10800.0
2013-02-04 11:30:00,31.87,31.87,31.8,31.81,4800.0,30.8787,30.8787,30.8109,30.8205,4800.0
2013-02-04 11:40:00,31.79,31.79,31.73,31.76,18000.0,30.8012,30.8012,30.743,30.7721,18000.0
2013-02-04 11:50:00,31.77,31.77,31.7,31.7,8400.0,30.7818,30.7818,30.714,30.714,8400.0
2013-02-04 12:00:00,31.72,31.72,31.67,31.67,31800.0,30.7333,30.7333,30.6849,30.6849,31800.0
2013-02-04 12:10:00,31.63,31.72,31.63,31.72,4200.0,30.6461,30.7333,30.6461,30.7333,4200.0
2013-02-04 12:20:00,31.71,31.72,31.7,31.72,1800.0,30.7237,30.7333,30.714,30.7333,1800.0
2013-02-04 12:30:00,31.76,31.78,31.74,31.78,2700.0,30.7721,30.7915,30.7527,30.7915,2700.0
2013-02-04 12:40:00,31.76,31.77,31.76,31.77,1800.0,30.7721,30.7818,30.7721,30.7818,1800.0
2013-02-04 12:50:00,31.79,31.79,31.76,31.78,4200.0,30.8012,30.8012,30.7721,30.7915,4200.0
2013-02-04 13:00:00,31.78,31.82,31.78,31.82,7800.0,30.7915,30.8302,30.7915,30.8302,7800.0
2013-02-04 13:10:00,31.83,31.83,31.78,31.81,9600.0,30.8399,30.8399,30.7915,30.8205,9600.0
2013-02-04 13:20:00,31.81,31.83,31.81,31.83,2400.0,30.8205,30.8399,30.8205,30.8399,2400.0
2013-02-04 13:30:00,31.85,31.85,31.8,31.82,5100.0,30.8593,30.8593,30.8109,30.8302,5100.0
2013-02-04 13:40:00,31.83,31.84,31.77,31.77,10800.0,30.8399,30.8496,30.7818,30.7818,10800.0
2013-02-04 13:50:00,31.79,31.8,31.78,31.79,6300.0,30.8012,30.8109,30.7915,30.8012,6300.0
2013-02-04 14:00:00,31.8,31.81,31.78,31.78,12000.0,30.8109,30.8205,30.7915,30.7915,12000.0
2013-02-04 14:10:00,31.8,31.81,31.77,31.8,7800.0,30.8109,30.8205,30.7818,30.8109,7800.0
2013-02-04 14:20:00,31.81,31.81,31.76,31.81,9600.0,30.8205,30.8205,30.7721,30.8205,9600.0
2013-02-04 14:30:00,31.82,31.85,31.8,31.83,9900.0,30.8302,30.8593,30.8109,30.8399,9900.0
2013-02-04 14:40:00,31.83,31.86,31.82,31.82,4500.0,30.8399,30.869,30.8302,30.8302,4500.0
2013-02-04 14:50:00,31.82,31.87,31.77,31.85,10800.0,30.8302,30.8787,30.7818,30.8593,10800.0
2013-02-04 15:00:00,31.87,31.87,31.85,31.87,7500.0,30.8787,30.8787,30.8593,30.8787,7500.0
2013-02-04 15:10:00,31.87,31.89,31.87,31.89,5100.0,30.8787,30.8981,30.8787,30.8981,5100.0
2013-02-04 15:20:00,31.89,31.9,31.86,31.88,7200.0,30.8981,30.9077,30.869,30.8884,7200.0
2013-02-04 15:30:00,31.87,31.87,31.78,31.79,5700.0,30.8787,30.8787,30.7915,30.8012,5700.0
2013-02-04 15:40:00,31.78,31.8,31.75,31.75,10500.0,30.7915,30.8109,30.7624,30.7624,10500.0
2013-02-04 15:50:00,31.73,31.75,31.7,31.71,113400.0,30.743,30.7624,30.714,30.7237,113400.0
2013-02-05 09:30:00,31.87,31.87,31.86,31.86,9600.0,30.8787,30.8787,30.869,30.869,9600.0
2013-02-05 09:40:00,31.92,31.93,31.81,31.82,14400.0,30.9271,30.9368,30.8205,30.8302,14400.0
2013-02-05 09:50:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-05 10:00:00,31.82,31.91,31.82,31.91,3000.0,30.8302,30.9174,30.8302,30.9174,3000.0
2013-02-05 10:10:00,31.9,31.91,31.89,31.89,33600.0,30.9077,30.9174,30.8981,30.8981,33600.0
2013-02-05 10:20:00,31.89,31.91,31.86,31.91,9300.0,30.8981,30.9174,30.869,30.9174,9300.0
2013-02-05 10:30:00,31.95,31.98,31.95,31.98,900.0,30.9562,30.9853,30.9562,30.9853,900.0
2013-02-05 10:40:00,32.0,32.06,32.0,32.06,42000.0,31.0046,31.0628,31.0046,31.0628,42000.0
2013-02-05 10:50:00,32.04,32.06,32.04,32.06,1200.0,31.0434,31.0628,31.0434,31.0628,1200.0
2013-02-05 11:00:00,32.03,32.07,32.03,32.07,21600.0,31.0337,31.0725,31.0337,31.0725,21600.0
2013-02-05 11:10:00,32.1,32.1,32.06,32.06,600.0,31.1015,31.1015,31.0628,31.0628,600.0
2013-02-05 11:20:00,32.03,32.04,32.03,32.04,2100.0,31.0337,31.0434,31.0337,31.0434,2100.0
2013-02-05 11:30:00,32.02,32.07,32.02,32.05,3000.0,31.024,31.0725,31.024,31.0531,3000.0
2013-02-05 11:40:00,32.03,32.04,31.99,31.99,7800.0,31.0337,31.0434,30.9949,30.9949,7800.0
2013-02-05 11:50:00,32.0,32.01,32.0,32.01,900.0,31.0046,31.0143,31.0046,31.0143,900.0
2013-02-05 12:00:00,32.03,32.05,32.03,32.04,2700.0,31.0337,31.0531,31.0337,31.0434,2700.0
2013-02-05 12:10:00,32.05,32.1,32.05,32.09,3900.0,31.0531,31.1015,31.0531,31.0918,3900.0
2013-02-05 12:20:00,32.11,32.12,32.11,32.11,1800.0,31.1112,31.1209,31.1112,31.1112,1800.0
2013-02-05 12:30:00,32.09,32.14,32.09,32.13,50400.0,31.0918,31.1403,31.0918,31.1306,50400.0
2013-02-05 12:40:00,32.16,32.2,32.15,32.19,59100.0,31.1597,31.1984,31.15,31.1887,59100.0
2013-02-05 12:50:00,32.17,32.17,32.14,32.14,3300.0,31.1693,31.1693,31.1403,31.1403,3300.0
2013-02-05 13:00:00,32.17,32.17,32.16,32.16,600.0,31.1693,31.1693,31.1597,31.1597,600.0
2013-02-05 13:10:00,32.14,32.14,32.09,32.09,1800.0,31.1403,31.1403,31.0918,31.0918,1800.0
2013-02-05 13:20:00,32.09,32.12,32.09,32.1,30600.0,31.0918,31.1209,31.0918,31.1015,30600.0
2013-02-05 13:30:00,32.12,32.12,32.12,32.12,900.0,31.1209,31.1209,31.1209,31.1209,900.0
2013-02-05 13:40:00,32.12,32.12,32.11,32.11,2100.0,31.1209,31.1209,31.1112,31.1112,2100.0
2013-02-05 13:50:00,32.1,32.11,32.09,32.09,1200.0,31.1015,31.1112,31.0918,31.0918,1200.0
2013-02-05 14:00:00,32.1,32.12,32.08,32.12,2700.0,31.1015,31.1209,31.0821,31.1209,2700.0
2013-02-05 14:10:00,32.13,32.16,32.12,32.13,20700.0,31.1306,31.1597,31.1209,31.1306,20700.0
2013-02-05 14:20:00,32.14,32.14,32.13,32.13,3000.0,31.1403,31.1403,31.1306,31.1306,3000.0
2013-02-05 14:30:00,32.13,32.13,32.13,32.13,5700.0,31.1306,31.1306,31.1306,31.1306,5700.0
2013-02-05 14:40:00,32.13,32.17,32.13,32.16,13800.0,31.1306,31.1693,31.1306,31.1597,13800.0
2013-02-05 14:50:00,32.17,32.17,32.14,32.16,1800.0,31.1693,31.1693,31.1403,31.1597,1800.0
2013-02-05 15:00:00,32.16,32.17,32.16,32.17,2400.0,31.1597,31.1693,31.1597,31.1693,2400.0
2013-02-05 15:10:00,32.19,32.22,32.19,32.22,1200.0,31.1887,31.2178,31.1887,31.2178,1200.0
2013-02-05 15:20:00,32.2,32.2,32.17,32.18,2400.0,31.1984,31.1984,31.1693,31.179,2400.0
2013-02-05 15:30:00,32.21,32.21,32.2,32.2,4200.0,31.2081,31.2081,31.1984,31.1984,4200.0
2013-02-05 15:40:00,32.2,32.21,32.19,32.19,3300.0,31.1984,31.2081,31.1887,31.1887,3300.0
2013-02-05 15:50:00,32.2,32.2,32.17,32.17,3300.0,31.1984,31.1984,31.1693,31.1693,3300.0
2013-02-06 09:30:00,32.18,32.18,32.11,32.17,20100.0,31.179,31.179,31.1112,31.1693,20100.0
2013-02-06 09:40:00,32.2,32.26,32.2,32.25,4800.0,31.1984,31.2565,31.1984,31.2469,4800.0
2013-02-06 09:50:00,32.27,32.33,32.27,32.29,66900.0,31.2662,31.3244,31.2662,31.2856,66900.0
2013-02-06 10:00:00,32.3,32.3,32.2,32.2,23400.0,31.2953,31.2953,31.1984,31.1984,23400.0
2013-02-06 10:10:00,32.2,32.2,32.13,32.14,10200.0,31.1984,31.1984,31.1306,31.1403,10200.0
2013-02-06 10:20:00,32.16,32.17,32.15,32.17,3900.0,31.1597,31.1693,31.15,31.1693,3900.0
2013-02-06 10:30:00,32.16,32.18,32.05,32.07,23400.0,31.1597,31.179,31.0531,31.0725,23400.0
2013-02-06 10:40:00,32.06,32.06,32.03,32.04,8100.0,31.0628,31.0628,31.0337,31.0434,8100.0
2013-02-06 10:50:00,32.06,32.08,32.04,32.05,6300.0,31.0628,31.0821,31.0434,31.0531,6300.0
2013-02-06 11:00:00,32.07,32.11,32.07,32.08,7200.0,31.0725,31.1112,31.0725,31.0821,7200.0
2013-02-06 11:10:00,32.09,32.18,32.09,32.18,6000.0,31.0918,31.179,31.0918,31.179,6000.0
2013-02-06 11:20:00,32.16,32.18,32.16,32.16,2700.0,31.1597,31.179,31.1597,31.1597,2700.0
2013-02-06 11:30:00,32.16,32.18,32.14,32.15,5100.0,31.1597,31.179,31.1403,31.15,5100.0
2013-02-06 11:40:00,32.15,32.16,32.14,32.14,2100.0,31.15,31.1597,31.1403,31.1403,2100.0
2013-02-06 11:50:00,32.14,32.17,32.14,32.17,6900.0,31.1403,31.1693,31.1403,31.1693,6900.0
2013-02-06 12:00:00,32.16,32.16,32.12,32.13,4200.0,31.1597,31.1597,31.1209,31.1306,4200.0
2013-02-06 12:10:00,32.14,32.17,32.13,32.15,4800.0,31.1403,31.1693,31.1306,31.15,4800.0
2013-02-06 12:20:00,32.15,32.15,32.09,32.09,23100.0,31.15,31.15,31.0918,31.0918,23100.0
2013-02-06 12:30:00,32.08,32.09,32.08,32.09,19200.0,31.0821,31.0918,31.0821,31.0918,19200.0
2013-02-06 12:40:00,32.1,32.1,32.07,32.09,6900.0,31.1015,31.1015,31.0725,31.0918,6900.0
2013-02-06 12:50:00,32.1,32.1,32.04,32.04,3900.0,31.1015,31.1015,31.0434,31.0434,3900.0
2013-02-06 13:00:00,32.02,32.03,31.98,32.0,5400.0,31.024,31.0337,30.9853,31.0046,5400.0
2013-02-06 13:10:00,31.99,32.0,31.97,32.0,4500.0,30.9949,31.0046,30.9756,31.0046,4500.0
2013-02-06 13:20:00,31.98,31.98,31.89,31.89,12600.0,30.9853,30.9853,30.8981,30.8981,12600.0
2013-02-06 13:30:00,31.87,31.88,31.86,31.87,4800.0,30.8787,30.8884,30.869,30.8787,4800.0
2013-02-06 13:40:00,31.89,31.92,31.87,31.92,5400.0,30.8981,30.9271,30.8787,30.9271,5400.0
2013-02-06 13:50:00,31.91,31.94,31.91,31.92,6000.0,30.9174,30.9465,30.9174,30.9271,6000.0
2013-02-06 14:00:00,31.92,31.94,31.91,31.93,8700.0,30.9271,30.9465,30.9174,30.9368,8700.0
2013-02-06 14:10:00,31.94,31.97,31.94,31.94,13800.0,30.9465,30.9756,30.9465,30.9465,13800.0
2013-02-06 14:20:00,31.94,31.95,31.93,31.93,1200.0,30.9465,30.9562,30.9368,30.9368,1200.0
2013-02-06 14:30:00,31.92,31.94,31.91,31.93,7500.0,30.9271,30.9465,30.9174,30.9368,7500.0
2013-02-06 14:40:00,31.93,31.97,31.93,31.96,12600.0,30.9368,30.9756,30.9368,30.9659,12600.0
2013-02-06 14:50:00,31.94,31.97,31.94,31.97,5400.0,30.9465,30.9756,30.9465,30.9756,5400.0
2013-02-06 15:00:00,31.98,31.99,31.97,31.98,12900.0,30.9853,30.9949,30.9756,30.9853,12900.0
2013-02-06 15:10:00,31.97,31.99,31.96,31.99,5100.0,30.9756,30.9949,30.9659,30.9949,5100.0
2013-02-06 15:20:00,31.99,32.05,31.99,32.05,9000.0,30.9949,31.0531,30.9949,31.0531,9000.0
2013-02-06 15:30:00,32.06,32.08,32.06,32.07,8400.0,31.0628,31.0821,31.0628,31.0725,8400.0
2013-02-06 15:40:00,32.06,32.09,32.06,32.08,23400.0,31.0628,31.0918,31.0628,31.0821,23400.0
2013-02-06 15:50:00,32.07,32.13,32.07,32.11,20100.0,31.0725,31.1306,31.0725,31.1112,20100.0
2013-02-07 09:30:00,32.21,32.25,32.1,32.1,11100.0,31.2081,31.2469,31.1015,31.1015,11100.0
2013-02-07 09:40:00,32.05,32.09,32.05,32.09,3900.0,31.0531,31.0918,31.0531,31.0918,3900.0
2013-02-07 09:50:00,32.08,32.08,32.05,32.08,10500.0,31.0821,31.0821,31.0531,31.0821,10500.0
2013-02-07 10:00:00,32.07,32.08,31.98,31.98,6900.0,31.0725,31.0821,30.9853,30.9853,6900.0
2013-02-07 10:10:00,31.95,31.95,31.89,31.9,5700.0,30.9562,30.9562,30.8981,30.9077,5700.0
2013-02-07 10:20:00,31.91,31.91,31.74,31.79,13500.0,30.9174,30.9174,30.7527,30.8012,13500.0
2013-02-07 10:30:00,31.77,31.81,31.74,31.76,13800.0,30.7818,30.8205,30.7527,30.7721,13800.0
2013-02-07 10:40:00,31.78,31.79,31.75,31.77,6900.0,30.7915,30.8012,30.7624,30.7818,6900.0
2013-02-07 10:50:00,31.76,31.76,31.66,31.73,8700.0,30.7721,30.7721,30.6752,30.743,8700.0
2013-02-07 11:00:00,31.7,31.78,31.67,31.78,7500.0,30.714,30.7915,30.6849,30.7915,7500.0
2013-02-07 11:10:00,31.76,31.76,31.73,31.75,12600.0,30.7721,30.7721,30.743,30.7624,12600.0
2013-02-07 11:20:00,31.75,31.75,31.69,31.69,96000.0,30.7624,30.7624,30.7043,30.7043,96000.0
2013-02-07 11:30:00,31.69,31.7,31.59,31.59,45600.0,30.7043,30.714,30.6074,30.6074,45600.0
2013-02-07 11:40:00,31.59,31.6,31.53,31.53,91200.0,30.6074,30.6171,30.5492,30.5492,91200.0
2013-02-07 11:50:00,31.55,31.57,31.54,31.57,7200.0,30.5686,30.588,30.5589,30.588,7200.0
2013-02-07 12:00:00,31.58,31.63,31.58,31.63,3000.0,30.5977,30.6461,30.5977,30.6461,3000.0
2013-02-07 12:10:00,31.62,31.62,31.6,31.6,6900.0,30.6365,30.6365,30.6171,30.6171,6900.0
2013-02-07 12:20:00,31.58,31.59,31.57,31.59,4800.0,30.5977,30.6074,30.588,30.6074,4800.0
2013-02-07 12:30:00,31.61,31.66,31.61,31.66,6000.0,30.6268,30.6752,30.6268,30.6752,6000.0
2013-02-07 12:40:00,31.64,31.64,31.62,31.62,3600.0,30.6558,30.6558,30.6365,30.6365,3600.0
2013-02-07 12:50:00,31.62,31.62,31.6,31.61,6300.0,30.6365,30.6365,30.6171,30.6268,6300.0
2013-02-07 13:00:00,31.6,31.6,31.57,31.57,4800.0,30.6171,30.6171,30.588,30.588,4800.0
2013-02-07 13:10:00,31.57,31.58,31.57,31.58,3900.0,30.588,30.5977,30.588,30.5977,3900.0
2013-02-07 13:20:00,31.57,31.59,31.57,31.59,3900.0,30.588,30.6074,30.588,30.6074,3900.0
2013-02-07 13:30:00,31.59,31.59,31.53,31.53,45900.0,30.6074,30.6074,30.5492,30.5492,45900.0
2013-02-07 13:40:00,31.55,31.6,31.55,31.6,2700.0,30.5686,30.6171,30.5686,30.6171,2700.0
2013-02-07 13:50:00,31.6,31.65,31.6,31.65,1800.0,30.6171,30.6655,30.6171,30.6655,1800.0
2013-02-07 14:00:00,31.66,31.71,31.66,31.67,5700.0,30.6752,30.7237,30.6752,30.6849,5700.0
2013-02-07 14:10:00,31.69,31.69,31.68,31.69,1200.0,30.7043,30.7043,30.6946,30.7043,1200.0
2013-02-07 14:20:00,31.68,31.71,31.68,31.7,3900.0,30.6946,30.7237,30.6946,30.714,3900.0
2013-02-07 14:30:00,31.72,31.73,31.68,31.7,10800.0,30.7333,30.743,30.6946,30.714,10800.0
2013-02-07 14:40:00,31.71,31.74,31.68,31.74,6900.0,30.7237,30.7527,30.6946,30.7527,6900.0
2013-02-07 14:50:00,31.75,31.76,31.73,31.76,7200.0,30.7624,30.7721,30.743,30.7721,7200.0
2013-02-07 15:00:00,31.75,31.75,31.71,31.74,12900.0,30.7624,30.7624,30.7237,30.7527,12900.0
2013-02-07 15:10:00,31.74,31.74,31.74,31.74,7500.0,30.7527,30.7527,30.7527,30.7527,7500.0
2013-02-07 15:20:00,31.75,31.77,31.73,31.74,8100.0,30.7624,30.7818,30.743,30.7527,8100.0
2013-02-07 15:30:00,31.74,31.76,31.7,31.73,10500.0,30.7527,30.7721,30.714,30.743,10500.0
2013-02-07 15:40:00,31.75,31.77,31.73,31.75,18900.0,30.7624,30.7818,30.743,30.7624,18900.0
2013-02-07 15:50:00,31.75,31.79,31.75,31.79,18600.0,30.7624,30.8012,30.7624,30.8012,18600.0
2013-02-08 09:30:00,31.87,32.07,31.87,32.07,5400.0,30.8787,31.0725,30.8787,31.0725,5400.0
2013-02-08 09:40:00,32.07,32.14,31.97,31.99,10800.0,31.0725,31.1403,30.9756,30.9949,10800.0
2013-02-08 09:50:00,31.99,32.0,31.98,31.98,2100.0,30.9949,31.0046,30.9853,30.9853,2100.0
2013-02-08 10:00:00,31.97,31.97,31.9,31.9,21600.0,30.9756,30.9756,30.9077,30.9077,21600.0
2013-02-08 10:10:00,31.9,31.9,31.84,31.84,157800.0,30.9077,30.9077,30.8496,30.8496,157800.0
2013-02-08 10:20:00,31.82,31.82,31.8,31.8,19500.0,30.8302,30.8302,30.8109,30.8109,19500.0
2013-02-08 10:30:00,31.82,31.82,31.82,31.82,300.0,30.8302,30.8302,30.8302,30.8302,300.0
2013-02-08 10:40:00,31.81,31.84,31.78,31.78,2700.0,30.8205,30.8496,30.7915,30.7915,2700.0
2013-02-08 10:50:00,31.81,31.85,31.81,31.82,18900.0,30.8205,30.8593,30.8205,30.8302,18900.0
2013-02-08 11:00:00,31.83,31.86,31.83,31.84,27600.0,30.8399,30.869,30.8399,30.8496,27600.0
2013-02-08 11:10:00,31.87,31.87,31.83,31.86,26700.0,30.8787,30.8787,30.8399,30.869,26700.0
2013-02-08 11:20:00,31.86,31.86,31.85,31.85,2100.0,30.869,30.869,30.8593,30.8593,2100.0
2013-02-08 11:30:00,31.87,31.89,31.86,31.89,2100.0,30.8787,30.8981,30.869,30.8981,2100.0
2013-02-08 11:40:00,31.87,31.9,31.82,31.82,97500.0,30.8787,30.9077,30.8302,30.8302,97500.0
2013-02-08 11:50:00,31.85,31.91,31.85,31.9,30000.0,30.8593,30.9174,30.8593,30.9077,30000.0
2013-02-08 12:00:00,31.91,31.91,31.91,31.91,5400.0,30.9174,30.9174,30.9174,30.9174,5400.0
2013-02-08 12:10:00,31.91,31.98,31.91,31.98,8700.0,30.9174,30.9853,30.9174,30.9853,8700.0
2013-02-08 12:20:00,31.99,32.0,31.97,31.99,2100.0,30.9949,31.0046,30.9756,30.9949,2100.0
2013-02-08 12:30:00,32.01,32.02,32.0,32.02,2400.0,31.0143,31.024,31.0046,31.024,2400.0
2013-02-08 12:40:00,32.01,32.02,32.01,32.02,3600.0,31.0143,31.024,31.0143,31.024,3600.0
2013-02-08 12:50:00,32.01,32.01,32.01,32.01,900.0,31.0143,31.0143,31.0143,31.0143,900.0
2013-02-08 13:00:00,32.0,32.04,32.0,32.04,2100.0,31.0046,31.0434,31.0046,31.0434,2100.0
2013-02-08 13:10:00,32.02,32.02,32.02,32.02,1200.0,31.024,31.024,31.024,31.024,1200.0
2013-02-08 13:20:00,32.01,32.02,32.0,32.02,7500.0,31.0143,31.024,31.0046,31.024,7500.0
2013-02-08 13:30:00,32.04,32.05,32.04,32.05,2100.0,31.0434,31.0531,31.0434,31.0531,2100.0
2013-02-08 13:40:00,32.06,32.07,32.05,32.05,2700.0,31.0628,31.0725,31.0531,31.0531,2700.0
2013-02-08 13:50:00,32.05,32.05,32.04,32.04,1200.0,31.0531,31.0531,31.0434,31.0434,1200.0
2013-02-08 14:00:00,32.07,32.07,32.02,32.02,6000.0,31.0725,31.0725,31.024,31.024,6000.0
2013-02-08 14:10:00,32.04,32.04,32.01,32.01,2400.0,31.0434,31.0434,31.0143,31.0143,2400.0
2013-02-08 14:20:00,32.01,32.01,31.99,32.0,3600.0,31.0143,31.0143,30.9949,31.0046,3600.0
2013-02-08 14:30:00,32.0,32.0,32.0,32.0,600.0,31.0046,31.0046,31.0046,31.0046,600.0
2013-02-08 14:40:00,32.01,32.02,32.01,32.02,1200.0,31.0143,31.024,31.0143,31.024,1200.0
2013-02-08 14:50:00,32.01,32.04,32.01,32.04,5700.0,31.0143,31.0434,31.0143,31.0434,5700.0
2013-02-08 15:00:00,32.01,32.04,32.01,32.04,3000.0,31.0143,31.0434,31.0143,31.0434,3000.0
2013-02-08 15:10:00,32.04,32.04,32.02,32.02,900.0,31.0434,31.0434,31.024,31.024,900.0
2013-02-08 15:20:00,32.02,32.02,31.99,32.01,3300.0,31.024,31.024,30.9949,31.0143,3300.0
2013-02-08 15:30:00,32.01,32.03,31.95,31.98,39900.0,31.0143,31.0337,30.9562,30.9853,39900.0
2013-02-08 15:40:00,31.98,32.03,31.98,32.01,4800.0,30.9853,31.0337,30.9853,31.0143,4800.0
2013-02-08 15:50:00,32.0,32.0,31.95,31.96,20100.0,31.0046,31.0046,30.9562,30.9659,20100.0
2013-02-11 09:30:00,32.05,32.27,32.03,32.2,196800.0,31.0531,31.2662,31.0337,31.1984,196800.0
2013-02-11 09:40:00,32.19,32.25,32.01,32.1,153900.0,31.1887,31.2469,31.0143,31.1015,153900.0
2013-02-11 09:50:00,32.19,32.2,32.13,32.18,13200.0,31.1887,31.1984,31.1306,31.179,13200.0
2013-02-11 10:00:00,32.12,32.15,32.05,32.12,22200.0,31.1209,31.15,31.0531,31.1209,22200.0
2013-02-11 10:10:00,32.13,32.15,32.01,32.01,34200.0,31.1306,31.15,31.0143,31.0143,34200.0
2013-02-11 10:20:00,31.97,31.99,31.97,31.99,2100.0,30.9756,30.9949,30.9756,30.9949,2100.0
2013-02-11 10:30:00,32.01,32.01,31.93,31.93,5100.0,31.0143,31.0143,30.9368,30.9368,5100.0
2013-02-11 10:40:00,31.93,32.01,31.93,32.01,9000.0,30.9368,31.0143,30.9368,31.0143,9000.0
2013-02-11 10:50:00,31.98,31.98,31.96,31.96,1200.0,30.9853,30.9853,30.9659,30.9659,1200.0
2013-02-11 11:00:00,31.98,31.98,31.95,31.95,1800.0,30.9853,30.9853,30.9562,30.9562,1800.0
2013-02-11 11:10:00,31.96,31.98,31.96,31.98,2400.0,30.9659,30.9853,30.9659,30.9853,2400.0
2013-02-11 11:20:00,31.95,31.98,31.95,31.98,4200.0,30.9562,30.9853,30.9562,30.9853,4200.0
2013-02-11 11:30:00,31.99,31.99,31.95,31.97,91200.0,30.9949,30.9949,30.9562,30.9756,91200.0
2013-02-11 11:40:00,31.97,31.99,31.96,31.97,4200.0,30.9756,30.9949,30.9659,30.9756,4200.0
2013-02-11 11:50:00,31.96,31.96,31.94,31.95,14100.0,30.9659,30.9659,30.9465,30.9562,14100.0
2013-02-11 12:00:00,31.93,31.94,31.91,31.94,9300.0,30.9368,30.9465,30.9174,30.9465,9300.0
2013-02-11 12:10:00,31.9,31.93,31.9,31.93,900.0,30.9077,30.9368,30.9077,30.9368,900.0
2013-02-11 12:20:00,31.92,31.92,31.91,31.91,1500.0,30.9271,30.9271,30.9174,30.9174,1500.0
2013-02-11 12:30:00,31.89,31.89,31.89,31.89,5700.0,30.8981,30.8981,30.8981,30.8981,5700.0
2013-02-11 12:40:00,31.89,31.89,31.88,31.88,1500.0,30.8981,30.8981,30.8884,30.8884,1500.0
2013-02-11 12:50:00,31.89,31.9,31.88,31.88,2700.0,30.8981,30.9077,30.8884,30.8884,2700.0
2013-02-11 13:00:00,31.9,31.91,31.85,31.85,15300.0,30.9077,30.9174,30.8593,30.8593,15300.0
2013-02-11 13:10:00,31.88,31.88,31.83,31.85,18300.0,30.8884,30.8884,30.8399,30.8593,18300.0
2013-02-11 13:20:00,31.82,31.83,31.82,31.82,2700.0,30.8302,30.8399,30.8302,30.8302,2700.0
2013-02-11 13:30:00,31.82,31.83,31.81,31.82,4200.0,30.8302,30.8399,30.8205,30.8302,4200.0
2013-02-11 13:40:00,31.79,31.79,31.79,31.79,300.0,30.8012,30.8012,30.8012,30.8012,300.0
2013-02-11 13:50:00,31.77,31.79,31.77,31.77,6900.0,30.7818,30.8012,30.7818,30.7818,6900.0
2013-02-11 14:00:00,31.78,31.78,31.77,31.78,2700.0,30.7915,30.7915,30.7818,30.7915,2700.0
2013-02-11 14:10:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-02-11 14:20:00,31.78,31.79,31.77,31.79,3900.0,30.7915,30.8012,30.7818,30.8012,3900.0
2013-02-11 14:30:00,31.8,31.8,31.78,31.79,1500.0,30.8109,30.8109,30.7915,30.8012,1500.0
2013-02-11 14:40:00,31.76,31.76,31.75,31.75,1800.0,30.7721,30.7721,30.7624,30.7624,1800.0
2013-02-11 14:50:00,31.75,31.77,31.75,31.76,9900.0,30.7624,30.7818,30.7624,30.7721,9900.0
2013-02-11 15:00:00,31.77,31.79,31.76,31.77,1800.0,30.7818,30.8012,30.7721,30.7818,1800.0
2013-02-11 15:10:00,31.78,31.83,31.78,31.83,3600.0,30.7915,30.8399,30.7915,30.8399,3600.0
2013-02-11 15:20:00,31.83,31.83,31.78,31.78,3000.0,30.8399,30.8399,30.7915,30.7915,3000.0
2013-02-11 15:30:00,31.8,31.82,31.79,31.82,2700.0,30.8109,30.8302,30.8012,30.8302,2700.0
2013-02-11 15:40:00,31.82,31.83,31.8,31.8,5400.0,30.8302,30.8399,30.8109,30.8109,5400.0
2013-02-11 15:50:00,31.8,31.8,31.76,31.78,23100.0,30.8109,30.8109,30.7721,30.7915,23100.0
2013-02-12 09:30:00,31.88,31.9,31.86,31.89,3000.0,30.8884,30.9077,30.869,30.8981,3000.0
2013-02-12 09:40:00,31.89,31.92,31.89,31.9,9300.0,30.8981,30.9271,30.8981,30.9077,9300.0
2013-02-12 09:50:00,31.89,31.89,31.86,31.88,16200.0,30.8981,30.8981,30.869,30.8884,16200.0
2013-02-12 10:00:00,31.87,31.88,31.85,31.87,12600.0,30.8787,30.8884,30.8593,30.8787,12600.0
2013-02-12 10:10:00,31.9,31.9,31.86,31.89,6900.0,30.9077,30.9077,30.869,30.8981,6900.0
2013-02-12 10:20:00,31.88,31.93,31.88,31.92,8400.0,30.8884,30.9368,30.8884,30.9271,8400.0
2013-02-12 10:30:00,31.85,31.85,31.85,31.85,50700.0,30.8593,30.8593,30.8593,30.8593,50700.0
2013-02-12 10:40:00,31.84,31.87,31.83,31.87,30900.0,30.8496,30.8787,30.8399,30.8787,30900.0
2013-02-12 10:50:00,31.88,31.89,31.85,31.86,70200.0,30.8884,30.8981,30.8593,30.869,70200.0
2013-02-12 11:00:00,31.87,31.87,31.85,31.86,105900.0,30.8787,30.8787,30.8593,30.869,105900.0
2013-02-12 11:10:00,31.86,31.86,31.82,31.82,2100.0,30.869,30.869,30.8302,30.8302,2100.0
2013-02-12 11:20:00,31.8,31.8,31.77,31.79,1800.0,30.8109,30.8109,30.7818,30.8012,1800.0
2013-02-12 11:30:00,31.81,31.82,31.79,31.79,2700.0,30.8205,30.8302,30.8012,30.8012,2700.0
2013-02-12 11:40:00,31.82,31.82,31.78,31.8,3300.0,30.8302,30.8302,30.7915,30.8109,3300.0
2013-02-12 11:50:00,31.76,31.78,31.76,31.78,3000.0,30.7721,30.7915,30.7721,30.7915,3000.0
2013-02-12 12:00:00,31.79,31.79,31.78,31.78,600.0,30.8012,30.8012,30.7915,30.7915,600.0
2013-02-12 12:10:00,31.79,31.79,31.79,31.79,600.0,30.8012,30.8012,30.8012,30.8012,600.0
2013-02-12 12:20:00,31.77,31.78,31.73,31.73,3600.0,30.7818,30.7915,30.743,30.743,3600.0
2013-02-12 12:30:00,31.73,31.76,31.72,31.72,16800.0,30.743,30.7721,30.7333,30.7333,16800.0
2013-02-12 12:40:00,31.73,31.73,31.72,31.72,15300.0,30.743,30.743,30.7333,30.7333,15300.0
2013-02-12 12:50:00,31.72,31.74,31.72,31.72,7500.0,30.7333,30.7527,30.7333,30.7333,7500.0
2013-02-12 13:00:00,31.72,31.72,31.7,31.72,8400.0,30.7333,30.7333,30.714,30.7333,8400.0
2013-02-12 13:10:00,31.72,31.73,31.71,31.71,3600.0,30.7333,30.743,30.7237,30.7237,3600.0
2013-02-12 13:20:00,31.74,31.76,31.74,31.76,1800.0,30.7527,30.7721,30.7527,30.7721,1800.0
2013-02-12 13:30:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-02-12 13:40:00,31.75,31.75,31.72,31.73,9000.0,30.7624,30.7624,30.7333,30.743,9000.0
2013-02-12 13:50:00,31.71,31.71,31.7,31.7,13800.0,30.7237,30.7237,30.714,30.714,13800.0
2013-02-12 14:00:00,31.7,31.7,31.7,31.7,16800.0,30.714,30.714,30.714,30.714,16800.0
2013-02-12 14:10:00,31.68,31.68,31.64,31.66,6000.0,30.6946,30.6946,30.6558,30.6752,6000.0
2013-02-12 14:20:00,31.63,31.64,31.62,31.64,2400.0,30.6461,30.6558,30.6365,30.6558,2400.0
2013-02-12 14:30:00,31.65,31.67,31.64,31.64,30300.0,30.6655,30.6849,30.6558,30.6558,30300.0
2013-02-12 14:40:00,31.64,31.66,31.64,31.64,9000.0,30.6558,30.6752,30.6558,30.6558,9000.0
2013-02-12 14:50:00,31.63,31.69,31.63,31.69,6600.0,30.6461,30.7043,30.6461,30.7043,6600.0
2013-02-12 15:00:00,31.66,31.66,31.66,31.66,300.0,30.6752,30.6752,30.6752,30.6752,300.0
2013-02-12 15:10:00,31.64,31.66,31.63,31.66,5100.0,30.6558,30.6752,30.6461,30.6752,5100.0
2013-02-12 15:20:00,31.65,31.65,31.62,31.63,42000.0,30.6655,30.6655,30.6365,30.6461,42000.0
2013-02-12 15:30:00,31.63,31.7,31.63,31.68,25500.0,30.6461,30.714,30.6461,30.6946,25500.0
2013-02-12 15:40:00,31.66,31.66,31.63,31.63,6000.0,30.6752,30.6752,30.6461,30.6461,6000.0
2013-02-12 15:50:00,31.64,31.64,31.61,31.61,11700.0,30.6558,30.6558,30.6268,30.6268,11700.0
2013-02-13 09:30:00,31.74,31.93,31.74,31.81,27900.0,30.7527,30.9368,30.7527,30.8205,27900.0
2013-02-13 09:40:00,31.78,31.8,31.76,31.79,3300.0,30.7915,30.8109,30.7721,30.8012,3300.0
2013-02-13 09:50:00,31.78,31.88,31.78,31.88,7500.0,30.7915,30.8884,30.7915,30.8884,7500.0
2013-02-13 10:00:00,31.92,31.96,31.92,31.96,900.0,30.9271,30.9659,30.9271,30.9659,900.0
2013-02-13 10:10:00,31.94,31.94,31.92,31.94,2100.0,30.9465,30.9465,30.9271,30.9465,2100.0
2013-02-13 10:20:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-02-13 10:30:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-02-13 10:40:00,31.89,31.9,31.89,31.9,900.0,30.8981,30.9077,30.8981,30.9077,900.0
2013-02-13 10:50:00,31.87,31.87,31.87,31.87,300.0,30.8787,30.8787,30.8787,30.8787,300.0
2013-02-13 11:00:00,31.84,31.84,31.84,31.84,300.0,30.8496,30.8496,30.8496,30.8496,300.0
2013-02-13 11:10:00,31.84,31.84,31.72,31.72,15300.0,30.8496,30.8496,30.7333,30.7333,15300.0
2013-02-13 11:20:00,31.7,31.72,31.67,31.69,31200.0,30.714,30.7333,30.6849,30.7043,31200.0
2013-02-13 11:30:00,31.73,31.77,31.73,31.77,15900.0,30.743,30.7818,30.743,30.7818,15900.0
2013-02-13 11:40:00,31.68,31.69,31.68,31.69,1200.0,30.6946,30.7043,30.6946,30.7043,1200.0
2013-02-13 11:50:00,31.71,31.71,31.68,31.68,600.0,30.7237,30.7237,30.6946,30.6946,600.0
2013-02-13 12:00:00,31.69,31.71,31.69,31.71,900.0,30.7043,30.7237,30.7043,30.7237,900.0
2013-02-13 12:10:00,31.7,31.71,31.7,31.71,1200.0,30.714,30.7237,30.714,30.7237,1200.0
2013-02-13 12:20:00,31.72,31.72,31.7,31.72,1200.0,30.7333,30.7333,30.714,30.7333,1200.0
2013-02-13 12:30:00,31.72,31.74,31.72,31.74,3600.0,30.7333,30.7527,30.7333,30.7527,3600.0
2013-02-13 12:40:00,31.74,31.75,31.73,31.75,5100.0,30.7527,30.7624,30.743,30.7624,5100.0
2013-02-13 12:50:00,31.74,31.76,31.74,31.76,3300.0,30.7527,30.7721,30.7527,30.7721,3300.0
2013-02-13 13:00:00,31.74,31.75,31.73,31.73,3900.0,30.7527,30.7624,30.743,30.743,3900.0
2013-02-13 13:10:00,31.74,31.76,31.72,31.75,4800.0,30.7527,30.7721,30.7333,30.7624,4800.0
2013-02-13 13:20:00,31.8,31.8,31.8,31.8,2400.0,30.8109,30.8109,30.8109,30.8109,2400.0
2013-02-13 13:30:00,31.81,31.83,31.79,31.79,26400.0,30.8205,30.8399,30.8012,30.8012,26400.0
2013-02-13 13:40:00,31.77,31.8,31.76,31.76,1500.0,30.7818,30.8109,30.7721,30.7721,1500.0
2013-02-13 13:50:00,31.76,31.76,31.7,31.7,18000.0,30.7721,30.7721,30.714,30.714,18000.0
2013-02-13 14:00:00,31.72,31.73,31.69,31.69,23400.0,30.7333,30.743,30.7043,30.7043,23400.0
2013-02-13 14:10:00,31.69,31.69,31.65,31.68,4500.0,30.7043,30.7043,30.6655,30.6946,4500.0
2013-02-13 14:20:00,31.67,31.69,31.66,31.69,11100.0,30.6849,30.7043,30.6752,30.7043,11100.0
2013-02-13 14:30:00,31.66,31.67,31.66,31.67,1500.0,30.6752,30.6849,30.6752,30.6849,1500.0
2013-02-13 14:40:00,31.65,31.69,31.65,31.67,86100.0,30.6655,30.7043,30.6655,30.6849,86100.0
2013-02-13 14:50:00,31.66,31.66,31.62,31.63,28200.0,30.6752,30.6752,30.6365,30.6461,28200.0
2013-02-13 15:00:00,31.63,31.65,31.63,31.63,11400.0,30.6461,30.6655,30.6461,30.6461,11400.0
2013-02-13 15:10:00,31.64,31.65,31.64,31.65,3300.0,30.6558,30.6655,30.6558,30.6655,3300.0
2013-02-13 15:20:00,31.67,31.69,31.66,31.68,31200.0,30.6849,30.7043,30.6752,30.6946,31200.0
2013-02-13 15:30:00,31.68,31.7,31.66,31.7,7200.0,30.6946,30.714,30.6752,30.714,7200.0
2013-02-13 15:40:00,31.72,31.78,31.72,31.78,9300.0,30.7333,30.7915,30.7333,30.7915,9300.0
2013-02-13 15:50:00,31.77,31.79,31.75,31.78,104400.0,30.7818,30.8012,30.7624,30.7915,104400.0
2013-02-14 09:30:00,31.7,31.7,31.67,31.68,58200.0,30.714,30.714,30.6849,30.6946,58200.0
2013-02-14 09:40:00,31.67,31.68,31.5,31.55,47700.0,30.6849,30.6946,30.5202,30.5686,47700.0
2013-02-14 09:50:00,31.56,31.63,31.52,31.63,15600.0,30.5783,30.6461,30.5396,30.6461,15600.0
2013-02-14 10:00:00,31.63,31.67,31.6,31.64,73500.0,30.6461,30.6849,30.6171,30.6558,73500.0
2013-02-14 10:10:00,31.65,31.65,31.61,31.61,109200.0,30.6655,30.6655,30.6268,30.6268,109200.0
2013-02-14 10:20:00,31.6,31.6,31.51,31.51,60300.0,30.6171,30.6171,30.5299,30.5299,60300.0
2013-02-14 10:30:00,31.51,31.58,31.51,31.58,24300.0,30.5299,30.5977,30.5299,30.5977,24300.0
2013-02-14 10:40:00,31.59,31.63,31.58,31.59,8700.0,30.6074,30.6461,30.5977,30.6074,8700.0
2013-02-14 10:50:00,31.59,31.59,31.56,31.57,6600.0,30.6074,30.6074,30.5783,30.588,6600.0
2013-02-14 11:00:00,31.59,31.6,31.55,31.55,4200.0,30.6074,30.6171,30.5686,30.5686,4200.0
2013-02-14 11:10:00,31.55,31.58,31.54,31.58,2700.0,30.5686,30.5977,30.5589,30.5977,2700.0
2013-02-14 11:20:00,31.61,31.68,31.61,31.65,18900.0,30.6268,30.6946,30.6268,30.6655,18900.0
2013-02-14 11:30:00,31.66,31.67,31.65,31.67,26100.0,30.6752,30.6849,30.6655,30.6849,26100.0
2013-02-14 11:40:00,31.67,31.67,31.67,31.67,21300.0,30.6849,30.6849,30.6849,30.6849,21300.0
2013-02-14 11:50:00,31.71,31.71,31.7,31.7,900.0,30.7237,30.7237,30.714,30.714,900.0
2013-02-14 12:00:00,31.69,31.69,31.69,31.69,1500.0,30.7043,30.7043,30.7043,30.7043,1500.0
2013-02-14 12:10:00,31.7,31.72,31.7,31.7,11400.0,30.714,30.7333,30.714,30.714,11400.0
2013-02-14 12:20:00,31.69,31.72,31.69,31.72,20700.0,30.7043,30.7333,30.7043,30.7333,20700.0
2013-02-14 12:30:00,31.72,31.77,31.72,31.77,1500.0,30.7333,30.7818,30.7333,30.7818,1500.0
2013-02-14 12:40:00,31.78,31.78,31.76,31.76,16200.0,30.7915,30.7915,30.7721,30.7721,16200.0
2013-02-14 12:50:00,31.77,31.81,31.77,31.81,29100.0,30.7818,30.8205,30.7818,30.8205,29100.0
2013-02-14 13:00:00,31.8,31.81,31.79,31.79,3300.0,30.8109,30.8205,30.8012,30.8012,3300.0
2013-02-14 13:10:00,31.8,31.8,31.78,31.78,5700.0,30.8109,30.8109,30.7915,30.7915,5700.0
2013-02-14 13:20:00,31.77,31.78,31.76,31.77,4500.0,30.7818,30.7915,30.7721,30.7818,4500.0
2013-02-14 13:30:00,31.78,31.82,31.78,31.82,5700.0,30.7915,30.8302,30.7915,30.8302,5700.0
2013-02-14 13:40:00,31.82,31.85,31.82,31.85,9900.0,30.8302,30.8593,30.8302,30.8593,9900.0
2013-02-14 13:50:00,31.84,31.85,31.81,31.81,4800.0,30.8496,30.8593,30.8205,30.8205,4800.0
2013-02-14 14:00:00,31.81,31.81,31.78,31.78,6900.0,30.8205,30.8205,30.7915,30.7915,6900.0
2013-02-14 14:10:00,31.79,31.8,31.76,31.77,6000.0,30.8012,30.8109,30.7721,30.7818,6000.0
2013-02-14 14:20:00,31.78,31.8,31.78,31.79,7500.0,30.7915,30.8109,30.7915,30.8012,7500.0
2013-02-14 14:30:00,31.77,31.78,31.76,31.77,17400.0,30.7818,30.7915,30.7721,30.7818,17400.0
2013-02-14 14:40:00,31.75,31.78,31.75,31.78,10200.0,30.7624,30.7915,30.7624,30.7915,10200.0
2013-02-14 14:50:00,31.78,31.8,31.78,31.79,6000.0,30.7915,30.8109,30.7915,30.8012,6000.0
2013-02-14 15:00:00,31.8,31.81,31.76,31.76,15600.0,30.8109,30.8205,30.7721,30.7721,15600.0
2013-02-14 15:10:00,31.77,31.82,31.74,31.76,29700.0,30.7818,30.8302,30.7527,30.7721,29700.0
2013-02-14 15:20:00,31.76,31.79,31.76,31.78,6900.0,30.7721,30.8012,30.7721,30.7915,6900.0
2013-02-14 15:30:00,31.78,31.8,31.77,31.8,15000.0,30.7915,30.8109,30.7818,30.8109,15000.0
2013-02-14 15:40:00,31.8,31.8,31.75,31.77,36000.0,30.8109,30.8109,30.7624,30.7818,36000.0
2013-02-14 15:50:00,31.79,31.79,31.71,31.72,111300.0,30.8012,30.8012,30.7237,30.7333,111300.0
2013-02-15 09:30:00,31.8,31.8,31.5,31.78,28200.0,30.8109,30.8109,30.5202,30.7915,28200.0
2013-02-15 09:40:00,31.77,31.77,31.67,31.67,7500.0,30.7818,30.7818,30.6849,30.6849,7500.0
2013-02-15 09:50:00,31.68,31.72,31.68,31.72,12600.0,30.6946,30.7333,30.6946,30.7333,12600.0
2013-02-15 10:00:00,31.7,31.73,31.7,31.71,12600.0,30.714,30.743,30.714,30.7237,12600.0
2013-02-15 10:10:00,31.71,31.71,31.68,31.71,12600.0,30.7237,30.7237,30.6946,30.7237,12600.0
2013-02-15 10:20:00,31.7,31.7,31.67,31.69,12900.0,30.714,30.714,30.6849,30.7043,12900.0
2013-02-15 10:30:00,31.67,31.69,31.66,31.69,16500.0,30.6849,30.7043,30.6752,30.7043,16500.0
2013-02-15 10:40:00,31.69,31.72,31.69,31.72,12900.0,30.7043,30.7333,30.7043,30.7333,12900.0
2013-02-15 10:50:00,31.71,31.72,31.7,31.7,26400.0,30.7237,30.7333,30.714,30.714,26400.0
2013-02-15 11:00:00,31.72,31.76,31.72,31.75,4800.0,30.7333,30.7721,30.7333,30.7624,4800.0
2013-02-15 11:10:00,31.75,31.78,31.75,31.75,1800.0,30.7624,30.7915,30.7624,30.7624,1800.0
2013-02-15 11:20:00,31.74,31.75,31.72,31.75,18300.0,30.7527,30.7624,30.7333,30.7624,18300.0
2013-02-15 11:30:00,31.72,31.78,31.72,31.75,37500.0,30.7333,30.7915,30.7333,30.7624,37500.0
2013-02-15 11:40:00,31.75,31.76,31.72,31.76,19500.0,30.7624,30.7721,30.7333,30.7721,19500.0
2013-02-15 11:50:00,31.76,31.79,31.76,31.79,4800.0,30.7721,30.8012,30.7721,30.8012,4800.0
2013-02-15 12:00:00,31.8,31.8,31.79,31.79,2100.0,30.8109,30.8109,30.8012,30.8012,2100.0
2013-02-15 12:10:00,31.81,31.82,31.78,31.78,3000.0,30.8205,30.8302,30.7915,30.7915,3000.0
2013-02-15 12:20:00,31.79,31.82,31.79,31.81,6000.0,30.8012,30.8302,30.8012,30.8205,6000.0
2013-02-15 12:30:00,31.83,31.86,31.83,31.86,5100.0,30.8399,30.869,30.8399,30.869,5100.0
2013-02-15 12:40:00,31.88,31.9,31.88,31.9,3300.0,30.8884,30.9077,30.8884,30.9077,3300.0
2013-02-15 12:50:00,31.91,31.91,31.87,31.89,21600.0,30.9174,30.9174,30.8787,30.8981,21600.0
2013-02-15 13:00:00,31.89,31.9,31.89,31.9,4200.0,30.8981,30.9077,30.8981,30.9077,4200.0
2013-02-15 13:10:00,31.9,31.92,31.9,31.92,12000.0,30.9077,30.9271,30.9077,30.9271,12000.0
2013-02-15 13:20:00,31.89,31.89,31.89,31.89,1800.0,30.8981,30.8981,30.8981,30.8981,1800.0
2013-02-15 13:30:00,31.91,31.91,31.9,31.9,4800.0,30.9174,30.9174,30.9077,30.9077,4800.0
2013-02-15 13:40:00,31.89,31.91,31.89,31.91,3300.0,30.8981,30.9174,30.8981,30.9174,3300.0
2013-02-15 13:50:00,31.91,31.91,31.91,31.91,5400.0,30.9174,30.9174,30.9174,30.9174,5400.0
2013-02-15 14:00:00,31.91,31.93,31.87,31.87,21900.0,30.9174,30.9368,30.8787,30.8787,21900.0
2013-02-15 14:10:00,31.87,31.87,31.79,31.79,26100.0,30.8787,30.8787,30.8012,30.8012,26100.0
2013-02-15 14:20:00,31.77,31.79,31.72,31.72,4800.0,30.7818,30.8012,30.7333,30.7333,4800.0
2013-02-15 14:30:00,31.74,31.79,31.73,31.76,6300.0,30.7527,30.8012,30.743,30.7721,6300.0
2013-02-15 14:40:00,31.77,31.78,31.7,31.74,22800.0,30.7818,30.7915,30.714,30.7527,22800.0
2013-02-15 14:50:00,31.74,31.76,31.72,31.72,6600.0,30.7527,30.7721,30.7333,30.7333,6600.0
2013-02-15 15:00:00,31.72,31.75,31.69,31.73,17100.0,30.7333,30.7624,30.7043,30.743,17100.0
2013-02-15 15:10:00,31.73,31.74,31.72,31.74,6300.0,30.743,30.7527,30.7333,30.7527,6300.0
2013-02-15 15:20:00,31.75,31.78,31.75,31.78,33900.0,30.7624,30.7915,30.7624,30.7915,33900.0
2013-02-15 15:30:00,31.78,31.84,31.78,31.82,27600.0,30.7915,30.8496,30.7915,30.8302,27600.0
2013-02-15 15:40:00,31.81,31.85,31.81,31.82,5100.0,30.8205,30.8593,30.8205,30.8302,5100.0
2013-02-15 15:50:00,31.83,31.84,31.79,31.8,29400.0,30.8399,30.8496,30.8012,30.8109,29400.0
2013-02-19 09:30:00,31.83,31.96,31.83,31.9,7500.0,30.8399,30.9659,30.8399,30.9077,7500.0
2013-02-19 09:40:00,31.82,31.92,31.82,31.89,40200.0,30.8302,30.9271,30.8302,30.8981,40200.0
2013-02-19 09:50:00,31.87,31.91,31.85,31.87,18600.0,30.8787,30.9174,30.8593,30.8787,18600.0
2013-02-19 10:00:00,31.86,31.87,31.78,31.79,10800.0,30.869,30.8787,30.7915,30.8012,10800.0
2013-02-19 10:10:00,31.78,31.79,31.74,31.79,27000.0,30.7915,30.8012,30.7527,30.8012,27000.0
2013-02-19 10:20:00,31.8,31.86,31.8,31.85,9000.0,30.8109,30.869,30.8109,30.8593,9000.0
2013-02-19 10:30:00,31.88,31.89,31.87,31.87,4800.0,30.8884,30.8981,30.8787,30.8787,4800.0
2013-02-19 10:40:00,31.86,31.88,31.84,31.84,6000.0,30.869,30.8884,30.8496,30.8496,6000.0
2013-02-19 10:50:00,31.84,31.85,31.82,31.84,7500.0,30.8496,30.8593,30.8302,30.8496,7500.0
2013-02-19 11:00:00,31.84,31.86,31.83,31.83,7500.0,30.8496,30.869,30.8399,30.8399,7500.0
2013-02-19 11:10:00,31.82,31.87,31.82,31.85,8100.0,30.8302,30.8787,30.8302,30.8593,8100.0
2013-02-19 11:20:00,31.85,31.89,31.85,31.89,6300.0,30.8593,30.8981,30.8593,30.8981,6300.0
2013-02-19 11:30:00,31.9,31.9,31.86,31.87,4500.0,30.9077,30.9077,30.869,30.8787,4500.0
2013-02-19 11:40:00,31.85,31.87,31.83,31.83,5400.0,30.8593,30.8787,30.8399,30.8399,5400.0
2013-02-19 11:50:00,31.83,31.84,31.82,31.82,5100.0,30.8399,30.8496,30.8302,30.8302,5100.0
2013-02-19 12:00:00,31.82,31.82,31.74,31.75,22800.0,30.8302,30.8302,30.7527,30.7624,22800.0
2013-02-19 12:10:00,31.74,31.78,31.74,31.77,9900.0,30.7527,30.7915,30.7527,30.7818,9900.0
2013-02-19 12:20:00,31.76,31.79,31.76,31.79,5100.0,30.7721,30.8012,30.7721,30.8012,5100.0
2013-02-19 12:30:00,31.77,31.8,31.77,31.8,5100.0,30.7818,30.8109,30.7818,30.8109,5100.0
2013-02-19 12:40:00,31.8,31.83,31.8,31.82,5700.0,30.8109,30.8399,30.8109,30.8302,5700.0
2013-02-19 12:50:00,31.82,31.82,31.8,31.81,2400.0,30.8302,30.8302,30.8109,30.8205,2400.0
2013-02-19 13:00:00,31.81,31.81,31.8,31.8,3900.0,30.8205,30.8205,30.8109,30.8109,3900.0
2013-02-19 13:10:00,31.8,31.8,31.79,31.8,6000.0,30.8109,30.8109,30.8012,30.8109,6000.0
2013-02-19 13:20:00,31.79,31.8,31.79,31.79,5400.0,30.8012,30.8109,30.8012,30.8012,5400.0
2013-02-19 13:30:00,31.79,31.82,31.79,31.82,3600.0,30.8012,30.8302,30.8012,30.8302,3600.0
2013-02-19 13:40:00,31.82,31.83,31.82,31.83,10200.0,30.8302,30.8399,30.8302,30.8399,10200.0
2013-02-19 13:50:00,31.83,31.84,31.82,31.84,4200.0,30.8399,30.8496,30.8302,30.8496,4200.0
2013-02-19 14:00:00,31.84,31.89,31.84,31.89,6900.0,30.8496,30.8981,30.8496,30.8981,6900.0
2013-02-19 14:10:00,31.89,31.91,31.89,31.89,5100.0,30.8981,30.9174,30.8981,30.8981,5100.0
2013-02-19 14:20:00,31.89,31.92,31.89,31.92,8100.0,30.8981,30.9271,30.8981,30.9271,8100.0
2013-02-19 14:30:00,31.92,31.94,31.92,31.93,13200.0,30.9271,30.9465,30.9271,30.9368,13200.0
2013-02-19 14:40:00,31.93,31.94,31.92,31.94,7500.0,30.9368,30.9465,30.9271,30.9465,7500.0
2013-02-19 14:50:00,31.94,31.98,31.94,31.97,7800.0,30.9465,30.9853,30.9465,30.9756,7800.0
2013-02-19 15:00:00,31.96,31.98,31.96,31.97,6000.0,30.9659,30.9853,30.9659,30.9756,6000.0
2013-02-19 15:10:00,31.97,32.0,31.97,31.98,6900.0,30.9756,31.0046,30.9756,30.9853,6900.0
2013-02-19 15:20:00,31.98,32.01,31.98,32.01,7800.0,30.9853,31.0143,30.9853,31.0143,7800.0
2013-02-19 15:30:00,32.02,32.03,31.99,32.0,9300.0,31.024,31.0337,30.9949,31.0046,9300.0
2013-02-19 15:40:00,32.01,32.07,32.01,32.07,13500.0,31.0143,31.0725,31.0143,31.0725,13500.0
2013-02-19 15:50:00,32.07,32.11,32.07,32.09,174600.0,31.0725,31.1112,31.0725,31.0918,174600.0
2013-02-20 09:30:00,32.1,32.21,32.1,32.19,14700.0,31.1015,31.2081,31.1015,31.1887,14700.0
2013-02-20 09:40:00,32.22,32.24,32.22,32.23,1200.0,31.2178,31.2372,31.2178,31.2275,1200.0
2013-02-20 09:50:00,32.22,32.23,32.2,32.23,900.0,31.2178,31.2275,31.1984,31.2275,900.0
2013-02-20 10:00:00,32.22,32.24,32.22,32.23,1500.0,31.2178,31.2372,31.2178,31.2275,1500.0
2013-02-20 10:10:00,32.19,32.22,32.19,32.19,1200.0,31.1887,31.2178,31.1887,31.1887,1200.0
2013-02-20 10:20:00,32.17,32.2,32.13,32.2,10200.0,31.1693,31.1984,31.1306,31.1984,10200.0
2013-02-20 10:30:00,32.2,32.2,32.18,32.18,2700.0,31.1984,31.1984,31.179,31.179,2700.0
2013-02-20 10:40:00,32.22,32.28,32.22,32.24,34800.0,31.2178,31.2759,31.2178,31.2372,34800.0
2013-02-20 10:50:00,32.26,32.26,32.25,32.25,2100.0,31.2565,31.2565,31.2469,31.2469,2100.0
2013-02-20 11:00:00,32.24,32.25,32.24,32.25,600.0,31.2372,31.2469,31.2372,31.2469,600.0
2013-02-20 11:10:00,32.26,32.26,32.22,32.23,3300.0,31.2565,31.2565,31.2178,31.2275,3300.0
2013-02-20 11:20:00,32.24,32.26,32.24,32.25,900.0,31.2372,31.2565,31.2372,31.2469,900.0
2013-02-20 11:30:00,32.25,32.25,32.2,32.2,900.0,31.2469,31.2469,31.1984,31.1984,900.0
2013-02-20 11:40:00,32.2,32.2,32.18,32.18,900.0,31.1984,31.1984,31.179,31.179,900.0
2013-02-20 11:50:00,32.18,32.18,32.09,32.1,56100.0,31.179,31.179,31.0918,31.1015,56100.0
2013-02-20 12:00:00,32.1,32.11,32.07,32.11,4800.0,31.1015,31.1112,31.0725,31.1112,4800.0
2013-02-20 12:10:00,32.12,32.14,32.12,32.14,2100.0,31.1209,31.1403,31.1209,31.1403,2100.0
2013-02-20 12:20:00,32.18,32.18,32.15,32.15,900.0,31.179,31.179,31.15,31.15,900.0
2013-02-20 12:30:00,32.14,32.17,32.14,32.17,1800.0,31.1403,31.1693,31.1403,31.1693,1800.0
2013-02-20 12:40:00,32.17,32.17,32.17,32.17,0.0,31.1693,31.1693,31.1693,31.1693,0.0
2013-02-20 12:50:00,32.12,32.12,32.12,32.12,300.0,31.1209,31.1209,31.1209,31.1209,300.0
2013-02-20 13:00:00,32.1,32.11,32.1,32.1,2100.0,31.1015,31.1112,31.1015,31.1015,2100.0
2013-02-20 13:10:00,32.09,32.09,32.08,32.08,6000.0,31.0918,31.0918,31.0821,31.0821,6000.0
2013-02-20 13:20:00,32.07,32.07,32.07,32.07,1200.0,31.0725,31.0725,31.0725,31.0725,1200.0
2013-02-20 13:30:00,32.04,32.05,32.03,32.04,56400.0,31.0434,31.0531,31.0337,31.0434,56400.0
2013-02-20 13:40:00,32.05,32.05,32.05,32.05,8700.0,31.0531,31.0531,31.0531,31.0531,8700.0
2013-02-20 13:50:00,32.05,32.05,32.05,32.05,600.0,31.0531,31.0531,31.0531,31.0531,600.0
2013-02-20 14:00:00,32.06,32.15,32.06,32.14,13500.0,31.0628,31.15,31.0628,31.1403,13500.0
2013-02-20 14:10:00,32.15,32.15,32.09,32.09,6600.0,31.15,31.15,31.0918,31.0918,6600.0
2013-02-20 14:20:00,32.08,32.08,32.07,32.07,600.0,31.0821,31.0821,31.0725,31.0725,600.0
2013-02-20 14:30:00,32.09,32.11,32.08,32.11,6900.0,31.0918,31.1112,31.0821,31.1112,6900.0
2013-02-20 14:40:00,32.11,32.12,32.07,32.07,6600.0,31.1112,31.1209,31.0725,31.0725,6600.0
2013-02-20 14:50:00,32.07,32.07,32.01,32.03,10200.0,31.0725,31.0725,31.0143,31.0337,10200.0
2013-02-20 15:00:00,32.02,32.02,31.99,31.99,2400.0,31.024,31.024,30.9949,30.9949,2400.0
2013-02-20 15:10:00,31.95,31.97,31.92,31.92,4500.0,30.9562,30.9756,30.9271,30.9271,4500.0
2013-02-20 15:20:00,31.94,31.94,31.9,31.91,1200.0,30.9465,30.9465,30.9077,30.9174,1200.0
2013-02-20 15:30:00,31.87,31.92,31.82,31.91,12600.0,30.8787,30.9271,30.8302,30.9174,12600.0
2013-02-20 15:40:00,31.91,31.91,31.83,31.83,7200.0,30.9174,30.9174,30.8399,30.8399,7200.0
2013-02-20 15:50:00,31.83,31.84,31.8,31.82,9000.0,30.8399,30.8496,30.8109,30.8302,9000.0
2013-02-21 09:30:00,31.74,31.74,31.63,31.7,21300.0,30.7527,30.7527,30.6461,30.714,21300.0
2013-02-21 09:40:00,31.77,31.77,31.59,31.59,12300.0,30.7818,30.7818,30.6074,30.6074,12300.0
2013-02-21 09:50:00,31.58,31.58,31.42,31.49,159000.0,30.5977,30.5977,30.4427,30.5105,159000.0
2013-02-21 10:00:00,31.48,31.55,31.4,31.51,18600.0,30.5008,30.5686,30.4233,30.5299,18600.0
2013-02-21 10:10:00,31.51,31.51,31.46,31.47,6000.0,30.5299,30.5299,30.4814,30.4911,6000.0
2013-02-21 10:20:00,31.51,31.6,31.51,31.59,2400.0,30.5299,30.6171,30.5299,30.6074,2400.0
2013-02-21 10:30:00,31.54,31.54,31.53,31.53,1200.0,30.5589,30.5589,30.5492,30.5492,1200.0
2013-02-21 10:40:00,31.52,31.62,31.52,31.6,4500.0,30.5396,30.6365,30.5396,30.6171,4500.0
2013-02-21 10:50:00,31.59,31.62,31.57,31.62,5400.0,30.6074,30.6365,30.588,30.6365,5400.0
2013-02-21 11:00:00,31.63,31.63,31.61,31.61,1800.0,30.6461,30.6461,30.6268,30.6268,1800.0
2013-02-21 11:10:00,31.6,31.6,31.52,31.52,5400.0,30.6171,30.6171,30.5396,30.5396,5400.0
2013-02-21 11:20:00,31.51,31.52,31.51,31.52,2700.0,30.5299,30.5396,30.5299,30.5396,2700.0
2013-02-21 11:30:00,31.49,31.49,31.45,31.48,52500.0,30.5105,30.5105,30.4717,30.5008,52500.0
2013-02-21 11:40:00,31.49,31.52,31.47,31.47,4200.0,30.5105,30.5396,30.4911,30.4911,4200.0
2013-02-21 11:50:00,31.46,31.46,31.45,31.45,3600.0,30.4814,30.4814,30.4717,30.4717,3600.0
2013-02-21 12:00:00,31.45,31.45,31.38,31.4,10200.0,30.4717,30.4717,30.4039,30.4233,10200.0
2013-02-21 12:10:00,31.38,31.41,31.34,31.34,16500.0,30.4039,30.433,30.3652,30.3652,16500.0
2013-02-21 12:20:00,31.34,31.35,31.31,31.32,29400.0,30.3652,30.3748,30.3361,30.3458,29400.0
2013-02-21 12:30:00,31.3,31.3,31.28,31.29,7800.0,30.3264,30.3264,30.307,30.3167,7800.0
2013-02-21 12:40:00,31.3,31.31,31.25,31.25,9900.0,30.3264,30.3361,30.278,30.278,9900.0
2013-02-21 12:50:00,31.25,31.31,31.25,31.31,8700.0,30.278,30.3361,30.278,30.3361,8700.0
2013-02-21 13:00:00,31.32,31.35,31.31,31.33,8400.0,30.3458,30.3748,30.3361,30.3555,8400.0
2013-02-21 13:10:00,31.3,31.32,31.29,31.32,3000.0,30.3264,30.3458,30.3167,30.3458,3000.0
2013-02-21 13:20:00,31.31,31.31,31.27,31.29,3900.0,30.3361,30.3361,30.2973,30.3167,3900.0
2013-02-21 13:30:00,31.29,31.3,31.28,31.3,2100.0,30.3167,30.3264,30.307,30.3264,2100.0
2013-02-21 13:40:00,31.28,31.29,31.27,31.29,10800.0,30.307,30.3167,30.2973,30.3167,10800.0
2013-02-21 13:50:00,31.25,31.31,31.24,31.31,7200.0,30.278,30.3361,30.2683,30.3361,7200.0
2013-02-21 14:00:00,31.27,31.28,31.23,31.25,5400.0,30.2973,30.307,30.2586,30.278,5400.0
2013-02-21 14:10:00,31.23,31.25,31.22,31.24,5400.0,30.2586,30.278,30.2489,30.2683,5400.0
2013-02-21 14:20:00,31.22,31.25,31.21,31.25,11400.0,30.2489,30.278,30.2392,30.278,11400.0
2013-02-21 14:30:00,31.27,31.29,31.27,31.27,2400.0,30.2973,30.3167,30.2973,30.2973,2400.0
2013-02-21 14:40:00,31.28,31.29,31.25,31.28,6900.0,30.307,30.3167,30.278,30.307,6900.0
2013-02-21 14:50:00,31.26,31.32,31.26,31.32,7500.0,30.2876,30.3458,30.2876,30.3458,7500.0
2013-02-21 15:00:00,31.33,31.38,31.3,31.38,6000.0,30.3555,30.4039,30.3264,30.4039,6000.0
2013-02-21 15:10:00,31.4,31.47,31.4,31.47,2700.0,30.4233,30.4911,30.4233,30.4911,2700.0
2013-02-21 15:20:00,31.41,31.52,31.41,31.52,4800.0,30.433,30.5396,30.433,30.5396,4800.0
2013-02-21 15:30:00,31.51,31.51,31.48,31.5,59100.0,30.5299,30.5299,30.5008,30.5202,59100.0
2013-02-21 15:40:00,31.47,31.47,31.4,31.41,11700.0,30.4911,30.4911,30.4233,30.433,11700.0
2013-02-21 15:50:00,31.41,31.42,31.39,31.4,14700.0,30.433,30.4427,30.4136,30.4233,14700.0
2013-02-22 09:30:00,31.51,31.67,31.51,31.67,2400.0,30.5299,30.6849,30.5299,30.6849,2400.0
2013-02-22 09:40:00,31.56,31.59,31.54,31.54,1500.0,30.5783,30.6074,30.5589,30.5589,1500.0
2013-02-22 09:50:00,31.64,31.64,31.59,31.62,5400.0,30.6558,30.6558,30.6074,30.6365,5400.0
2013-02-22 10:00:00,31.63,31.7,31.61,31.7,2400.0,30.6461,30.714,30.6268,30.714,2400.0
2013-02-22 10:10:00,31.76,31.76,31.73,31.75,4500.0,30.7721,30.7721,30.743,30.7624,4500.0
2013-02-22 10:20:00,31.8,31.8,31.73,31.73,2700.0,30.8109,30.8109,30.743,30.743,2700.0
2013-02-22 10:30:00,31.71,31.72,31.7,31.7,3300.0,30.7237,30.7333,30.714,30.714,3300.0
2013-02-22 10:40:00,31.71,31.75,31.71,31.74,15300.0,30.7237,30.7624,30.7237,30.7527,15300.0
2013-02-22 10:50:00,31.72,31.72,31.71,31.72,3900.0,30.7333,30.7333,30.7237,30.7333,3900.0
2013-02-22 11:00:00,31.7,31.72,31.7,31.72,1200.0,30.714,30.7333,30.714,30.7333,1200.0
2013-02-22 11:10:00,31.67,31.67,31.61,31.62,4500.0,30.6849,30.6849,30.6268,30.6365,4500.0
2013-02-22 11:20:00,31.6,31.61,31.6,31.61,3300.0,30.6171,30.6268,30.6171,30.6268,3300.0
2013-02-22 11:30:00,31.61,31.61,31.61,31.61,0.0,30.6268,30.6268,30.6268,30.6268,0.0
2013-02-22 11:40:00,31.61,31.63,31.61,31.63,900.0,30.6268,30.6461,30.6268,30.6461,900.0
2013-02-22 11:50:00,31.67,31.69,31.66,31.69,2400.0,30.6849,30.7043,30.6752,30.7043,2400.0
2013-02-22 12:00:00,31.66,31.7,31.66,31.7,2100.0,30.6752,30.714,30.6752,30.714,2100.0
2013-02-22 12:10:00,31.7,31.7,31.69,31.69,1500.0,30.714,30.714,30.7043,30.7043,1500.0
2013-02-22 12:20:00,31.69,31.69,31.68,31.68,1200.0,30.7043,30.7043,30.6946,30.6946,1200.0
2013-02-22 12:30:00,31.67,31.72,31.67,31.71,4200.0,30.6849,30.7333,30.6849,30.7237,4200.0
2013-02-22 12:40:00,31.73,31.75,31.73,31.75,2100.0,30.743,30.7624,30.743,30.7624,2100.0
2013-02-22 12:50:00,31.74,31.77,31.73,31.76,5700.0,30.7527,30.7818,30.743,30.7721,5700.0
2013-02-22 13:00:00,31.75,31.75,31.71,31.71,1500.0,30.7624,30.7624,30.7237,30.7237,1500.0
2013-02-22 13:10:00,31.7,31.7,31.67,31.68,6600.0,30.714,30.714,30.6849,30.6946,6600.0
2013-02-22 13:20:00,31.68,31.69,31.67,31.67,4200.0,30.6946,30.7043,30.6849,30.6849,4200.0
2013-02-22 13:30:00,31.67,31.7,31.67,31.69,4800.0,30.6849,30.714,30.6849,30.7043,4800.0
2013-02-22 13:40:00,31.7,31.7,31.68,31.7,5700.0,30.714,30.714,30.6946,30.714,5700.0
2013-02-22 13:50:00,31.68,31.68,31.67,31.68,2700.0,30.6946,30.6946,30.6849,30.6946,2700.0
2013-02-22 14:00:00,31.65,31.68,31.65,31.68,4800.0,30.6655,30.6946,30.6655,30.6946,4800.0
2013-02-22 14:10:00,31.67,31.71,31.67,31.71,900.0,30.6849,30.7237,30.6849,30.7237,900.0
2013-02-22 14:20:00,31.69,31.69,31.69,31.69,300.0,30.7043,30.7043,30.7043,30.7043,300.0
2013-02-22 14:30:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-22 14:40:00,31.7,31.71,31.7,31.71,900.0,30.714,30.7237,30.714,30.7237,900.0
2013-02-22 14:50:00,31.7,31.74,31.7,31.73,3000.0,30.714,30.7527,30.714,30.743,3000.0
2013-02-22 15:00:00,31.73,31.73,31.71,31.71,6000.0,30.743,30.743,30.7237,30.7237,6000.0
2013-02-22 15:10:00,31.73,31.73,31.71,31.73,3600.0,30.743,30.743,30.7237,30.743,3600.0
2013-02-22 15:20:00,31.72,31.73,31.72,31.73,14100.0,30.7333,30.743,30.7333,30.743,14100.0
2013-02-22 15:30:00,31.75,31.82,31.74,31.82,9900.0,30.7624,30.8302,30.7527,30.8302,9900.0
2013-02-22 15:40:00,31.82,31.83,31.8,31.82,7800.0,30.8302,30.8399,30.8109,30.8302,7800.0
2013-02-22 15:50:00,31.82,31.87,31.82,31.87,26400.0,30.8302,30.8787,30.8302,30.8787,26400.0
2013-02-25 09:30:00,31.43,31.43,31.17,31.25,38100.0,30.4524,30.4524,30.2004,30.278,38100.0
2013-02-25 09:40:00,31.22,31.24,31.2,31.2,10800.0,30.2489,30.2683,30.2295,30.2295,10800.0
2013-02-25 09:50:00,31.21,31.36,31.21,31.33,30900.0,30.2392,30.3845,30.2392,30.3555,30900.0
2013-02-25 10:00:00,31.3,31.3,31.25,31.27,19500.0,30.3264,30.3264,30.278,30.2973,19500.0
2013-02-25 10:10:00,31.26,31.26,31.21,31.23,9900.0,30.2876,30.2876,30.2392,30.2586,9900.0
2013-02-25 10:20:00,31.2,31.2,31.11,31.11,15600.0,30.2295,30.2295,30.1423,30.1423,15600.0
2013-02-25 10:30:00,31.13,31.27,31.13,31.2,16800.0,30.1617,30.2973,30.1617,30.2295,16800.0
2013-02-25 10:40:00,31.2,31.24,31.2,31.24,2100.0,30.2295,30.2683,30.2295,30.2683,2100.0
2013-02-25 10:50:00,31.18,31.18,31.16,31.16,3300.0,30.2101,30.2101,30.1908,30.1908,3300.0
2013-02-25 11:00:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-25 11:10:00,31.25,31.27,31.25,31.25,1200.0,30.278,30.2973,30.278,30.278,1200.0
2013-02-25 11:20:00,31.29,31.33,31.29,31.32,21000.0,30.3167,30.3555,30.3167,30.3458,21000.0
2013-02-25 11:30:00,31.31,31.32,31.28,31.32,9900.0,30.3361,30.3458,30.307,30.3458,9900.0
2013-02-25 11:40:00,31.29,31.29,31.29,31.29,600.0,30.3167,30.3167,30.3167,30.3167,600.0
2013-02-25 11:50:00,31.22,31.22,31.15,31.18,2700.0,30.2489,30.2489,30.1811,30.2101,2700.0
2013-02-25 12:00:00,31.15,31.17,31.15,31.16,1500.0,30.1811,30.2004,30.1811,30.1908,1500.0
2013-02-25 12:10:00,31.12,31.12,31.1,31.1,2700.0,30.152,30.152,30.1326,30.1326,2700.0
2013-02-25 12:20:00,31.1,31.15,31.1,31.13,4800.0,30.1326,30.1811,30.1326,30.1617,4800.0
2013-02-25 12:30:00,31.1,31.11,31.09,31.11,10500.0,30.1326,30.1423,30.1229,30.1423,10500.0
2013-02-25 12:40:00,31.1,31.1,31.08,31.08,16500.0,30.1326,30.1326,30.1132,30.1132,16500.0
2013-02-25 12:50:00,31.17,31.18,31.15,31.15,2400.0,30.2004,30.2101,30.1811,30.1811,2400.0
2013-02-25 13:00:00,31.15,31.15,31.15,31.15,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2013-02-25 13:10:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-25 13:20:00,31.19,31.19,31.19,31.19,1800.0,30.2198,30.2198,30.2198,30.2198,1800.0
2013-02-25 13:30:00,31.16,31.17,31.16,31.17,2100.0,30.1908,30.2004,30.1908,30.2004,2100.0
2013-02-25 13:40:00,31.16,31.17,31.13,31.17,3900.0,30.1908,30.2004,30.1617,30.2004,3900.0
2013-02-25 13:50:00,31.13,31.15,31.08,31.08,3000.0,30.1617,30.1811,30.1132,30.1132,3000.0
2013-02-25 14:00:00,31.07,31.15,31.06,31.15,17100.0,30.1036,30.1811,30.0939,30.1811,17100.0
2013-02-25 14:10:00,31.12,31.15,31.12,31.15,5100.0,30.152,30.1811,30.152,30.1811,5100.0
2013-02-25 14:20:00,31.14,31.14,31.11,31.12,7500.0,30.1714,30.1714,30.1423,30.152,7500.0
2013-02-25 14:30:00,31.13,31.17,31.12,31.12,5100.0,30.1617,30.2004,30.152,30.152,5100.0
2013-02-25 14:40:00,31.09,31.12,31.06,31.09,7200.0,30.1229,30.152,30.0939,30.1229,7200.0
2013-02-25 14:50:00,31.08,31.11,31.08,31.11,130800.0,30.1132,30.1423,30.1132,30.1423,130800.0
2013-02-25 15:00:00,31.06,31.07,31.03,31.05,16800.0,30.0939,30.1036,30.0648,30.0842,16800.0
2013-02-25 15:10:00,31.03,31.03,31.0,31.01,11400.0,30.0648,30.0648,30.0357,30.0454,11400.0
2013-02-25 15:20:00,30.99,31.0,30.95,30.97,6600.0,30.026,30.0357,29.9873,30.0067,6600.0
2013-02-25 15:30:00,30.96,30.96,30.89,30.91,41700.0,29.997,29.997,29.9292,29.9485,41700.0
2013-02-25 15:40:00,30.87,30.87,30.78,30.78,23700.0,29.9098,29.9098,29.8226,29.8226,23700.0
2013-02-25 15:50:00,30.77,30.77,30.65,30.65,135000.0,29.8129,29.8129,29.6966,29.6966,135000.0
2013-02-26 09:30:00,30.8,30.81,30.76,30.77,4500.0,29.842,29.8516,29.8032,29.8129,4500.0
2013-02-26 09:40:00,30.76,30.76,30.57,30.57,9000.0,29.8032,29.8032,29.6191,29.6191,9000.0
2013-02-26 09:50:00,30.57,30.6,30.57,30.6,9900.0,29.6191,29.6482,29.6191,29.6482,9900.0
2013-02-26 10:00:00,30.77,30.91,30.75,30.75,5700.0,29.8129,29.9485,29.7935,29.7935,5700.0
2013-02-26 10:10:00,30.71,30.73,30.67,30.67,10500.0,29.7548,29.7741,29.716,29.716,10500.0
2013-02-26 10:20:00,30.73,30.73,30.59,30.64,23100.0,29.7741,29.7741,29.6385,29.6869,23100.0
2013-02-26 10:30:00,30.55,30.59,30.5,30.54,6300.0,29.5997,29.6385,29.5513,29.59,6300.0
2013-02-26 10:40:00,30.57,30.62,30.56,30.62,21900.0,29.6191,29.6676,29.6094,29.6676,21900.0
2013-02-26 10:50:00,30.65,30.69,30.62,30.66,5400.0,29.6966,29.7354,29.6676,29.7063,5400.0
2013-02-26 11:00:00,30.67,30.67,30.53,30.53,3900.0,29.716,29.716,29.5804,29.5804,3900.0
2013-02-26 11:10:00,30.54,30.59,30.54,30.57,6300.0,29.59,29.6385,29.59,29.6191,6300.0
2013-02-26 11:20:00,30.57,30.59,30.49,30.49,25500.0,29.6191,29.6385,29.5416,29.5416,25500.0
2013-02-26 11:30:00,30.49,30.53,30.46,30.47,21600.0,29.5416,29.5804,29.5125,29.5222,21600.0
2013-02-26 11:40:00,30.46,30.48,30.43,30.44,13500.0,29.5125,29.5319,29.4835,29.4932,13500.0
2013-02-26 11:50:00,30.47,30.47,30.42,30.42,21300.0,29.5222,29.5222,29.4738,29.4738,21300.0
2013-02-26 12:00:00,30.42,30.42,30.39,30.4,6600.0,29.4738,29.4738,29.4447,29.4544,6600.0
2013-02-26 12:10:00,30.39,30.4,30.39,30.39,3000.0,29.4447,29.4544,29.4447,29.4447,3000.0
2013-02-26 12:20:00,30.38,30.48,30.38,30.48,5400.0,29.435,29.5319,29.435,29.5319,5400.0
2013-02-26 12:30:00,30.48,30.57,30.48,30.57,2100.0,29.5319,29.6191,29.5319,29.6191,2100.0
2013-02-26 12:40:00,30.57,30.6,30.53,30.54,3900.0,29.6191,29.6482,29.5804,29.59,3900.0
2013-02-26 12:50:00,30.54,30.55,30.51,30.54,2700.0,29.59,29.5997,29.561,29.59,2700.0
2013-02-26 13:00:00,30.55,30.59,30.55,30.57,4800.0,29.5997,29.6385,29.5997,29.6191,4800.0
2013-02-26 13:10:00,30.52,30.53,30.5,30.5,3900.0,29.5707,29.5804,29.5513,29.5513,3900.0
2013-02-26 13:20:00,30.52,30.55,30.52,30.53,11100.0,29.5707,29.5997,29.5707,29.5804,11100.0
2013-02-26 13:30:00,30.53,30.58,30.53,30.55,5700.0,29.5804,29.6288,29.5804,29.5997,5700.0
2013-02-26 13:40:00,30.57,30.6,30.56,30.6,6000.0,29.6191,29.6482,29.6094,29.6482,6000.0
2013-02-26 13:50:00,30.65,30.66,30.64,30.64,4800.0,29.6966,29.7063,29.6869,29.6869,4800.0
2013-02-26 14:00:00,30.6,30.65,30.58,30.64,5700.0,29.6482,29.6966,29.6288,29.6869,5700.0
2013-02-26 14:10:00,30.64,30.65,30.61,30.61,1500.0,29.6869,29.6966,29.6579,29.6579,1500.0
2013-02-26 14:20:00,30.61,30.66,30.61,30.64,12600.0,29.6579,29.7063,29.6579,29.6869,12600.0
2013-02-26 14:30:00,30.66,30.69,30.66,30.66,4200.0,29.7063,29.7354,29.7063,29.7063,4200.0
2013-02-26 14:40:00,30.65,30.65,30.61,30.63,23700.0,29.6966,29.6966,29.6579,29.6772,23700.0
2013-02-26 14:50:00,30.64,30.65,30.61,30.62,4800.0,29.6869,29.6966,29.6579,29.6676,4800.0
2013-02-26 15:00:00,30.62,30.63,30.57,30.58,17100.0,29.6676,29.6772,29.6191,29.6288,17100.0
2013-02-26 15:10:00,30.58,30.58,30.55,30.57,23700.0,29.6288,29.6288,29.5997,29.6191,23700.0
2013-02-26 15:20:00,30.56,30.58,30.56,30.58,9000.0,29.6094,29.6288,29.6094,29.6288,9000.0
2013-02-26 15:30:00,30.58,30.6,30.57,30.6,11400.0,29.6288,29.6482,29.6191,29.6482,11400.0
2013-02-26 15:40:00,30.61,30.66,30.61,30.65,12300.0,29.6579,29.7063,29.6579,29.6966,12300.0
2013-02-26 15:50:00,30.63,30.67,30.63,30.64,15300.0,29.6772,29.716,29.6772,29.6869,15300.0
2013-02-27 09:30:00,30.66,30.75,30.65,30.75,8400.0,29.7063,29.7935,29.6966,29.7935,8400.0
2013-02-27 09:40:00,30.84,30.84,30.74,30.74,6600.0,29.8807,29.8807,29.7838,29.7838,6600.0
2013-02-27 09:50:00,30.72,30.83,30.72,30.82,5400.0,29.7644,29.871,29.7644,29.8613,5400.0
2013-02-27 10:00:00,30.81,30.85,30.81,30.84,14700.0,29.8516,29.8904,29.8516,29.8807,14700.0
2013-02-27 10:10:00,30.83,30.89,30.83,30.86,4200.0,29.871,29.9292,29.871,29.9001,4200.0
2013-02-27 10:20:00,30.86,30.99,30.86,30.97,18000.0,29.9001,30.026,29.9001,30.0067,18000.0
2013-02-27 10:30:00,30.96,31.0,30.96,31.0,9600.0,29.997,30.0357,29.997,30.0357,9600.0
2013-02-27 10:40:00,31.07,31.08,30.98,30.98,6900.0,30.1036,30.1132,30.0164,30.0164,6900.0
2013-02-27 10:50:00,30.97,31.0,30.97,31.0,11100.0,30.0067,30.0357,30.0067,30.0357,11100.0
2013-02-27 11:00:00,30.99,31.03,30.99,31.02,8100.0,30.026,30.0648,30.026,30.0551,8100.0
2013-02-27 11:10:00,31.04,31.07,31.03,31.06,107100.0,30.0745,30.1036,30.0648,30.0939,107100.0
2013-02-27 11:20:00,31.06,31.06,31.0,31.0,57300.0,30.0939,30.0939,30.0357,30.0357,57300.0
2013-02-27 11:30:00,30.97,31.03,30.95,31.02,38700.0,30.0067,30.0648,29.9873,30.0551,38700.0
2013-02-27 11:40:00,30.99,31.01,30.99,31.0,4200.0,30.026,30.0454,30.026,30.0357,4200.0
2013-02-27 11:50:00,31.0,31.04,31.0,31.03,12300.0,30.0357,30.0745,30.0357,30.0648,12300.0
2013-02-27 12:00:00,31.04,31.08,31.04,31.07,3300.0,30.0745,30.1132,30.0745,30.1036,3300.0
2013-02-27 12:10:00,31.06,31.06,31.02,31.03,2400.0,30.0939,30.0939,30.0551,30.0648,2400.0
2013-02-27 12:20:00,31.04,31.08,31.03,31.07,4800.0,30.0745,30.1132,30.0648,30.1036,4800.0
2013-02-27 12:30:00,31.07,31.12,31.07,31.11,6900.0,30.1036,30.152,30.1036,30.1423,6900.0
2013-02-27 12:40:00,31.11,31.11,31.09,31.11,3900.0,30.1423,30.1423,30.1229,30.1423,3900.0
2013-02-27 12:50:00,31.09,31.1,31.02,31.05,123900.0,30.1229,30.1326,30.0551,30.0842,123900.0
2013-02-27 13:00:00,31.02,31.04,31.0,31.01,7500.0,30.0551,30.0745,30.0357,30.0454,7500.0
2013-02-27 13:10:00,31.03,31.05,31.02,31.02,2700.0,30.0648,30.0842,30.0551,30.0551,2700.0
2013-02-27 13:20:00,31.06,31.06,31.0,31.01,9300.0,30.0939,30.0939,30.0357,30.0454,9300.0
2013-02-27 13:30:00,31.04,31.11,31.03,31.11,6900.0,30.0745,30.1423,30.0648,30.1423,6900.0
2013-02-27 13:40:00,31.1,31.1,31.05,31.07,3900.0,30.1326,30.1326,30.0842,30.1036,3900.0
2013-02-27 13:50:00,31.07,31.07,31.06,31.07,9600.0,30.1036,30.1036,30.0939,30.1036,9600.0
2013-02-27 14:00:00,31.12,31.15,31.12,31.14,5400.0,30.152,30.1811,30.152,30.1714,5400.0
2013-02-27 14:10:00,31.18,31.2,31.16,31.16,4200.0,30.2101,30.2295,30.1908,30.1908,4200.0
2013-02-27 14:20:00,31.19,31.23,31.19,31.2,9600.0,30.2198,30.2586,30.2198,30.2295,9600.0
2013-02-27 14:30:00,31.19,31.21,31.19,31.19,3000.0,30.2198,30.2392,30.2198,30.2198,3000.0
2013-02-27 14:40:00,31.17,31.22,31.15,31.22,8700.0,30.2004,30.2489,30.1811,30.2489,8700.0
2013-02-27 14:50:00,31.2,31.25,31.2,31.25,6000.0,30.2295,30.278,30.2295,30.278,6000.0
2013-02-27 15:00:00,31.23,31.23,31.19,31.21,11100.0,30.2586,30.2586,30.2198,30.2392,11100.0
2013-02-27 15:10:00,31.22,31.25,31.2,31.21,12600.0,30.2489,30.278,30.2295,30.2392,12600.0
2013-02-27 15:20:00,31.22,31.25,31.21,31.22,9600.0,30.2489,30.278,30.2392,30.2489,9600.0
2013-02-27 15:30:00,31.24,31.27,31.22,31.27,9900.0,30.2683,30.2973,30.2489,30.2973,9900.0
2013-02-27 15:40:00,31.26,31.26,31.23,31.23,10500.0,30.2876,30.2876,30.2586,30.2586,10500.0
2013-02-27 15:50:00,31.21,31.21,31.08,31.08,9900.0,30.2392,30.2392,30.1132,30.1132,9900.0
2013-02-28 09:30:00,31.05,31.2,31.05,31.17,4200.0,30.0842,30.2295,30.0842,30.2004,4200.0
2013-02-28 09:40:00,31.27,31.36,31.27,31.36,7800.0,30.2973,30.3845,30.2973,30.3845,7800.0
2013-02-28 09:50:00,31.36,31.36,31.22,31.29,12600.0,30.3845,30.3845,30.2489,30.3167,12600.0
2013-02-28 10:00:00,31.3,31.32,31.2,31.24,9300.0,30.3264,30.3458,30.2295,30.2683,9300.0
2013-02-28 10:10:00,31.24,31.3,31.24,31.3,6300.0,30.2683,30.3264,30.2683,30.3264,6300.0
2013-02-28 10:20:00,31.3,31.32,31.24,31.27,4200.0,30.3264,30.3458,30.2683,30.2973,4200.0
2013-02-28 10:30:00,31.25,31.27,31.25,31.25,6000.0,30.278,30.2973,30.278,30.278,6000.0
2013-02-28 10:40:00,31.25,31.25,31.22,31.25,5400.0,30.278,30.278,30.2489,30.278,5400.0
2013-02-28 10:50:00,31.21,31.21,31.14,31.14,15600.0,30.2392,30.2392,30.1714,30.1714,15600.0
2013-02-28 11:00:00,31.13,31.22,31.13,31.21,3300.0,30.1617,30.2489,30.1617,30.2392,3300.0
2013-02-28 11:10:00,31.22,31.22,31.17,31.17,2400.0,30.2489,30.2489,30.2004,30.2004,2400.0
2013-02-28 11:20:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-28 11:30:00,31.18,31.18,31.18,31.18,900.0,30.2101,30.2101,30.2101,30.2101,900.0
2013-02-28 11:40:00,31.18,31.18,31.18,31.18,0.0,30.2101,30.2101,30.2101,30.2101,0.0
2013-02-28 11:50:00,31.17,31.17,31.13,31.15,1200.0,30.2004,30.2004,30.1617,30.1811,1200.0
2013-02-28 12:00:00,31.16,31.2,31.15,31.19,3300.0,30.1908,30.2295,30.1811,30.2198,3300.0
2013-02-28 12:10:00,31.19,31.19,31.18,31.19,2100.0,30.2198,30.2198,30.2101,30.2198,2100.0
2013-02-28 12:20:00,31.2,31.21,31.2,31.21,3300.0,30.2295,30.2392,30.2295,30.2392,3300.0
2013-02-28 12:30:00,31.21,31.25,31.21,31.25,1200.0,30.2392,30.278,30.2392,30.278,1200.0
2013-02-28 12:40:00,31.25,31.26,31.25,31.26,5400.0,30.278,30.2876,30.278,30.2876,5400.0
2013-02-28 12:50:00,31.3,31.3,31.28,31.28,1200.0,30.3264,30.3264,30.307,30.307,1200.0
2013-02-28 13:00:00,31.3,31.3,31.3,31.3,900.0,30.3264,30.3264,30.3264,30.3264,900.0
2013-02-28 13:10:00,31.3,31.34,31.3,31.34,7800.0,30.3264,30.3652,30.3264,30.3652,7800.0
2013-02-28 13:20:00,31.38,31.39,31.38,31.39,2700.0,30.4039,30.4136,30.4039,30.4136,2700.0
2013-02-28 13:30:00,31.39,31.39,31.37,31.37,900.0,30.4136,30.4136,30.3942,30.3942,900.0
2013-02-28 13:40:00,31.34,31.37,31.34,31.37,900.0,30.3652,30.3942,30.3652,30.3942,900.0
2013-02-28 13:50:00,31.39,31.42,31.39,31.42,1800.0,30.4136,30.4427,30.4136,30.4427,1800.0
2013-02-28 14:00:00,31.41,31.42,31.41,31.42,2400.0,30.433,30.4427,30.433,30.4427,2400.0
2013-02-28 14:10:00,31.42,31.42,31.42,31.42,0.0,30.4427,30.4427,30.4427,30.4427,0.0
2013-02-28 14:20:00,31.44,31.46,31.44,31.46,3900.0,30.462,30.4814,30.462,30.4814,3900.0
2013-02-28 14:30:00,31.44,31.46,31.41,31.42,3000.0,30.462,30.4814,30.433,30.4427,3000.0
2013-02-28 14:40:00,31.42,31.44,31.42,31.44,1800.0,30.4427,30.462,30.4427,30.462,1800.0
2013-02-28 14:50:00,31.42,31.46,31.42,31.46,2700.0,30.4427,30.4814,30.4427,30.4814,2700.0
2013-02-28 15:00:00,31.43,31.43,31.39,31.39,2400.0,30.4524,30.4524,30.4136,30.4136,2400.0
2013-02-28 15:10:00,31.4,31.4,31.31,31.35,13200.0,30.4233,30.4233,30.3361,30.3748,13200.0
2013-02-28 15:20:00,31.35,31.4,31.35,31.4,7500.0,30.3748,30.4233,30.3748,30.4233,7500.0
2013-02-28 15:30:00,31.39,31.41,31.38,31.4,13200.0,30.4136,30.433,30.4039,30.4233,13200.0
2013-02-28 15:40:00,31.4,31.4,31.37,31.39,37500.0,30.4233,30.4233,30.3942,30.4136,37500.0
2013-02-28 15:50:00,31.38,31.4,31.32,31.32,24300.0,30.4039,30.4233,30.3458,30.3458,24300.0
2013-03-01 09:30:00,31.2,31.32,31.04,31.06,22200.0,30.2295,30.3458,30.0745,30.0939,22200.0
2013-03-01 09:40:00,30.98,31.18,30.96,31.18,7200.0,30.0164,30.2101,29.997,30.2101,7200.0
2013-03-01 09:50:00,31.18,31.19,31.15,31.19,4500.0,30.2101,30.2198,30.1811,30.2198,4500.0
2013-03-01 10:00:00,31.24,31.27,31.15,31.16,18900.0,30.2683,30.2973,30.1811,30.1908,18900.0
2013-03-01 10:10:00,31.17,31.2,31.06,31.06,11400.0,30.2004,30.2295,30.0939,30.0939,11400.0
2013-03-01 10:20:00,31.07,31.1,31.06,31.1,3000.0,30.1036,30.1326,30.0939,30.1326,3000.0
2013-03-01 10:30:00,31.17,31.21,31.17,31.21,1500.0,30.2004,30.2392,30.2004,30.2392,1500.0
2013-03-01 10:40:00,31.24,31.28,31.24,31.25,4200.0,30.2683,30.307,30.2683,30.278,4200.0
2013-03-01 10:50:00,31.22,31.31,31.22,31.31,4500.0,30.2489,30.3361,30.2489,30.3361,4500.0
2013-03-01 11:00:00,31.38,31.4,31.38,31.39,3000.0,30.4039,30.4233,30.4039,30.4136,3000.0
2013-03-01 11:10:00,31.38,31.39,31.31,31.31,4500.0,30.4039,30.4136,30.3361,30.3361,4500.0
2013-03-01 11:20:00,31.3,31.36,31.29,31.36,2100.0,30.3264,30.3845,30.3167,30.3845,2100.0
2013-03-01 11:30:00,31.34,31.35,31.31,31.34,9600.0,30.3652,30.3748,30.3361,30.3652,9600.0
2013-03-01 11:40:00,31.29,31.3,31.24,31.26,1500.0,30.3167,30.3264,30.2683,30.2876,1500.0
2013-03-01 11:50:00,31.25,31.33,31.25,31.33,6300.0,30.278,30.3555,30.278,30.3555,6300.0
2013-03-01 12:00:00,31.33,31.38,31.33,31.37,22800.0,30.3555,30.4039,30.3555,30.3942,22800.0
2013-03-01 12:10:00,31.37,31.41,31.37,31.41,7500.0,30.3942,30.433,30.3942,30.433,7500.0
2013-03-01 12:20:00,31.42,31.46,31.4,31.46,4500.0,30.4427,30.4814,30.4233,30.4814,4500.0
2013-03-01 12:30:00,31.46,31.46,31.44,31.44,6600.0,30.4814,30.4814,30.462,30.462,6600.0
2013-03-01 12:40:00,31.45,31.46,31.44,31.46,1200.0,30.4717,30.4814,30.462,30.4814,1200.0
2013-03-01 12:50:00,31.45,31.46,31.44,31.46,2400.0,30.4717,30.4814,30.462,30.4814,2400.0
2013-03-01 13:00:00,31.46,31.47,31.43,31.43,1200.0,30.4814,30.4911,30.4524,30.4524,1200.0
2013-03-01 13:10:00,31.47,31.49,31.43,31.44,5700.0,30.4911,30.5105,30.4524,30.462,5700.0
2013-03-01 13:20:00,31.45,31.45,31.43,31.45,20700.0,30.4717,30.4717,30.4524,30.4717,20700.0
2013-03-01 13:30:00,31.45,31.45,31.41,31.43,19800.0,30.4717,30.4717,30.433,30.4524,19800.0
2013-03-01 13:40:00,31.44,31.45,31.42,31.43,15900.0,30.462,30.4717,30.4427,30.4524,15900.0
2013-03-01 13:50:00,31.44,31.46,31.43,31.46,9900.0,30.462,30.4814,30.4524,30.4814,9900.0
2013-03-01 14:00:00,31.46,31.58,31.46,31.56,22500.0,30.4814,30.5977,30.4814,30.5783,22500.0
2013-03-01 14:10:00,31.55,31.57,31.53,31.57,6000.0,30.5686,30.588,30.5492,30.588,6000.0
2013-03-01 14:20:00,31.56,31.59,31.53,31.53,8700.0,30.5783,30.6074,30.5492,30.5492,8700.0
2013-03-01 14:30:00,31.55,31.64,31.54,31.59,18600.0,30.5686,30.6558,30.5589,30.6074,18600.0
2013-03-01 14:40:00,31.6,31.65,31.54,31.54,52800.0,30.6171,30.6655,30.5589,30.5589,52800.0
2013-03-01 14:50:00,31.54,31.58,31.53,31.58,8400.0,30.5589,30.5977,30.5492,30.5977,8400.0
2013-03-01 15:00:00,31.59,31.64,31.56,31.6,12900.0,30.6074,30.6558,30.5783,30.6171,12900.0
2013-03-01 15:10:00,31.59,31.63,31.59,31.62,8100.0,30.6074,30.6461,30.6074,30.6365,8100.0
2013-03-01 15:20:00,31.62,31.65,31.62,31.65,3000.0,30.6365,30.6655,30.6365,30.6655,3000.0
2013-03-01 15:30:00,31.65,31.66,31.63,31.65,25200.0,30.6655,30.6752,30.6461,30.6655,25200.0
2013-03-01 15:40:00,31.65,31.69,31.63,31.69,23400.0,30.6655,30.7043,30.6461,30.7043,23400.0
2013-03-01 15:50:00,31.69,31.74,31.66,31.68,44700.0,30.7043,30.7527,30.6752,30.6946,44700.0
2013-03-04 09:30:00,31.56,31.68,31.56,31.68,9000.0,30.5783,30.6946,30.5783,30.6946,9000.0
2013-03-04 09:40:00,31.69,31.75,31.66,31.69,54900.0,30.7043,30.7624,30.6752,30.7043,54900.0
2013-03-04 09:50:00,31.69,31.73,31.66,31.7,10500.0,30.7043,30.743,30.6752,30.714,10500.0
2013-03-04 10:00:00,31.7,31.81,31.7,31.79,35700.0,30.714,30.8205,30.714,30.8012,35700.0
2013-03-04 10:10:00,31.76,31.76,31.72,31.72,2100.0,30.7721,30.7721,30.7333,30.7333,2100.0
2013-03-04 10:20:00,31.72,31.73,31.68,31.71,6600.0,30.7333,30.743,30.6946,30.7237,6600.0
2013-03-04 10:30:00,31.73,31.73,31.68,31.73,20100.0,30.743,30.743,30.6946,30.743,20100.0
2013-03-04 10:40:00,31.75,31.81,31.75,31.78,15000.0,30.7624,30.8205,30.7624,30.7915,15000.0
2013-03-04 10:50:00,31.78,31.81,31.7,31.73,27300.0,30.7915,30.8205,30.714,30.743,27300.0
2013-03-04 11:00:00,31.72,31.72,31.72,31.72,600.0,30.7333,30.7333,30.7333,30.7333,600.0
2013-03-04 11:10:00,31.69,31.8,31.69,31.79,15300.0,30.7043,30.8109,30.7043,30.8012,15300.0
2013-03-04 11:20:00,31.8,31.82,31.78,31.81,39300.0,30.8109,30.8302,30.7915,30.8205,39300.0
2013-03-04 11:30:00,31.82,31.85,31.81,31.82,25200.0,30.8302,30.8593,30.8205,30.8302,25200.0
2013-03-04 11:40:00,31.85,31.85,31.85,31.85,1500.0,30.8593,30.8593,30.8593,30.8593,1500.0
2013-03-04 11:50:00,31.83,31.85,31.82,31.82,1200.0,30.8399,30.8593,30.8302,30.8302,1200.0
2013-03-04 12:00:00,31.86,31.86,31.83,31.85,11700.0,30.869,30.869,30.8399,30.8593,11700.0
2013-03-04 12:10:00,31.81,31.81,31.73,31.73,5100.0,30.8205,30.8205,30.743,30.743,5100.0
2013-03-04 12:20:00,31.72,31.74,31.71,31.71,7200.0,30.7333,30.7527,30.7237,30.7237,7200.0
2013-03-04 12:30:00,31.66,31.66,31.63,31.65,19500.0,30.6752,30.6752,30.6461,30.6655,19500.0
2013-03-04 12:40:00,31.67,31.69,31.67,31.68,3000.0,30.6849,30.7043,30.6849,30.6946,3000.0
2013-03-04 12:50:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-03-04 13:00:00,31.76,31.76,31.74,31.74,1200.0,30.7721,30.7721,30.7527,30.7527,1200.0
2013-03-04 13:10:00,31.73,31.8,31.73,31.79,9900.0,30.743,30.8109,30.743,30.8012,9900.0
2013-03-04 13:20:00,31.83,31.83,31.83,31.83,4200.0,30.8399,30.8399,30.8399,30.8399,4200.0
2013-03-04 13:30:00,31.96,31.98,31.94,31.94,4500.0,30.9659,30.9853,30.9465,30.9465,4500.0
2013-03-04 13:40:00,32.0,32.0,31.99,32.0,36600.0,31.0046,31.0046,30.9949,31.0046,36600.0
2013-03-04 13:50:00,32.01,32.02,31.98,31.98,118500.0,31.0143,31.024,30.9853,30.9853,118500.0
2013-03-04 14:00:00,31.99,32.02,31.99,31.99,9300.0,30.9949,31.024,30.9949,30.9949,9300.0
2013-03-04 14:10:00,31.98,31.99,31.95,31.95,1800.0,30.9853,30.9949,30.9562,30.9562,1800.0
2013-03-04 14:20:00,31.94,32.0,31.94,32.0,3300.0,30.9465,31.0046,30.9465,31.0046,3300.0
2013-03-04 14:30:00,31.98,32.0,31.95,31.96,3300.0,30.9853,31.0046,30.9562,30.9659,3300.0
2013-03-04 14:40:00,31.99,31.99,31.95,31.99,4500.0,30.9949,30.9949,30.9562,30.9949,4500.0
2013-03-04 14:50:00,31.98,32.1,31.98,32.08,9300.0,30.9853,31.1015,30.9853,31.0821,9300.0
2013-03-04 15:00:00,32.08,32.08,32.08,32.08,300.0,31.0821,31.0821,31.0821,31.0821,300.0
2013-03-04 15:10:00,32.09,32.11,32.09,32.1,9600.0,31.0918,31.1112,31.0918,31.1015,9600.0
2013-03-04 15:20:00,32.1,32.11,32.03,32.03,16800.0,31.1015,31.1112,31.0337,31.0337,16800.0
2013-03-04 15:30:00,32.07,32.1,32.07,32.08,16500.0,31.0725,31.1015,31.0725,31.0821,16500.0
2013-03-04 15:40:00,32.09,32.17,32.09,32.17,8400.0,31.0918,31.1693,31.0918,31.1693,8400.0
2013-03-04 15:50:00,32.16,32.24,32.16,32.24,20400.0,31.1597,31.2372,31.1597,31.2372,20400.0
2013-03-05 09:30:00,32.38,32.51,32.37,32.5,20100.0,31.3728,31.4988,31.3631,31.4891,20100.0
2013-03-05 09:40:00,32.5,32.56,32.47,32.56,20400.0,31.4891,31.5472,31.46,31.5472,20400.0
2013-03-05 09:50:00,32.61,32.64,32.61,32.64,34500.0,31.5957,31.6247,31.5957,31.6247,34500.0
2013-03-05 10:00:00,32.66,32.74,32.66,32.71,36900.0,31.6441,31.7216,31.6441,31.6925,36900.0
2013-03-05 10:10:00,32.68,32.73,32.67,32.67,12600.0,31.6635,31.7119,31.6538,31.6538,12600.0
2013-03-05 10:20:00,32.69,32.7,32.68,32.68,6900.0,31.6732,31.6829,31.6635,31.6635,6900.0
2013-03-05 10:30:00,32.71,32.81,32.69,32.8,25500.0,31.6925,31.7894,31.6732,31.7797,25500.0
2013-03-05 10:40:00,32.8,32.83,32.77,32.77,6900.0,31.7797,31.8088,31.7507,31.7507,6900.0
2013-03-05 10:50:00,32.75,32.76,32.65,32.68,38100.0,31.7313,31.741,31.6344,31.6635,38100.0
2013-03-05 11:00:00,32.68,32.68,32.58,32.58,39300.0,31.6635,31.6635,31.5666,31.5666,39300.0
2013-03-05 11:10:00,32.59,32.63,32.59,32.6,3000.0,31.5763,31.615,31.5763,31.586,3000.0
2013-03-05 11:20:00,32.61,32.61,32.53,32.53,5400.0,31.5957,31.5957,31.5181,31.5181,5400.0
2013-03-05 11:30:00,32.54,32.54,32.5,32.5,14400.0,31.5278,31.5278,31.4891,31.4891,14400.0
2013-03-05 11:40:00,32.53,32.61,32.53,32.59,19200.0,31.5181,31.5957,31.5181,31.5763,19200.0
2013-03-05 11:50:00,32.57,32.57,32.55,32.55,21000.0,31.5569,31.5569,31.5375,31.5375,21000.0
2013-03-05 12:00:00,32.56,32.56,32.52,32.53,2400.0,31.5472,31.5472,31.5085,31.5181,2400.0
2013-03-05 12:10:00,32.53,32.53,32.53,32.53,0.0,31.5181,31.5181,31.5181,31.5181,0.0
2013-03-05 12:20:00,32.49,32.51,32.49,32.49,4800.0,31.4794,31.4988,31.4794,31.4794,4800.0
2013-03-05 12:30:00,32.47,32.48,32.47,32.48,900.0,31.46,31.4697,31.46,31.4697,900.0
2013-03-05 12:40:00,32.51,32.53,32.5,32.53,3900.0,31.4988,31.5181,31.4891,31.5181,3900.0
2013-03-05 12:50:00,32.53,32.55,32.53,32.55,7500.0,31.5181,31.5375,31.5181,31.5375,7500.0
2013-03-05 13:00:00,32.55,32.55,32.55,32.55,1500.0,31.5375,31.5375,31.5375,31.5375,1500.0
2013-03-05 13:10:00,32.54,32.55,32.53,32.53,4200.0,31.5278,31.5375,31.5181,31.5181,4200.0
2013-03-05 13:20:00,32.6,32.62,32.6,32.6,11400.0,31.586,31.6053,31.586,31.586,11400.0
2013-03-05 13:30:00,32.59,32.6,32.58,32.58,1800.0,31.5763,31.586,31.5666,31.5666,1800.0
2013-03-05 13:40:00,32.57,32.57,32.56,32.56,5400.0,31.5569,31.5569,31.5472,31.5472,5400.0
2013-03-05 13:50:00,32.57,32.57,32.54,32.54,2100.0,31.5569,31.5569,31.5278,31.5278,2100.0
2013-03-05 14:00:00,32.56,32.56,32.53,32.54,4500.0,31.5472,31.5472,31.5181,31.5278,4500.0
2013-03-05 14:10:00,32.56,32.58,32.56,32.58,1200.0,31.5472,31.5666,31.5472,31.5666,1200.0
2013-03-05 14:20:00,32.61,32.61,32.48,32.48,15600.0,31.5957,31.5957,31.4697,31.4697,15600.0
2013-03-05 14:30:00,32.51,32.51,32.48,32.48,900.0,31.4988,31.4988,31.4697,31.4697,900.0
2013-03-05 14:40:00,32.52,32.52,32.48,32.48,1200.0,31.5085,31.5085,31.4697,31.4697,1200.0
2013-03-05 14:50:00,32.47,32.47,32.43,32.47,7800.0,31.46,31.46,31.4213,31.46,7800.0
2013-03-05 15:00:00,32.45,32.48,32.43,32.46,12000.0,31.4406,31.4697,31.4213,31.4503,12000.0
2013-03-05 15:10:00,32.48,32.5,32.48,32.48,2400.0,31.4697,31.4891,31.4697,31.4697,2400.0
2013-03-05 15:20:00,32.48,32.51,32.47,32.51,2400.0,31.4697,31.4988,31.46,31.4988,2400.0
2013-03-05 15:30:00,32.55,32.61,32.53,32.59,6300.0,31.5375,31.5957,31.5181,31.5763,6300.0
2013-03-05 15:40:00,32.59,32.63,32.58,32.59,21000.0,31.5763,31.615,31.5666,31.5763,21000.0
2013-03-05 15:50:00,32.6,32.67,32.58,32.67,19200.0,31.586,31.6538,31.5666,31.6538,19200.0
2013-03-06 09:30:00,32.74,32.86,32.73,32.79,13500.0,31.7216,31.8379,31.7119,31.7701,13500.0
2013-03-06 09:40:00,32.85,32.89,32.85,32.89,2700.0,31.8282,31.8669,31.8282,31.8669,2700.0
2013-03-06 09:50:00,32.9,32.92,32.88,32.91,10200.0,31.8766,31.896,31.8573,31.8863,10200.0
2013-03-06 10:00:00,32.96,32.96,32.91,32.93,15000.0,31.9348,31.9348,31.8863,31.9057,15000.0
2013-03-06 10:10:00,32.91,32.93,32.83,32.87,9900.0,31.8863,31.9057,31.8088,31.8476,9900.0
2013-03-06 10:20:00,32.84,32.89,32.84,32.86,60600.0,31.8185,31.8669,31.8185,31.8379,60600.0
2013-03-06 10:30:00,32.85,32.86,32.8,32.85,12900.0,31.8282,31.8379,31.7797,31.8282,12900.0
2013-03-06 10:40:00,32.84,32.85,32.83,32.85,3600.0,31.8185,31.8282,31.8088,31.8282,3600.0
2013-03-06 10:50:00,32.85,32.85,32.73,32.73,5400.0,31.8282,31.8282,31.7119,31.7119,5400.0
2013-03-06 11:00:00,32.73,32.8,32.73,32.78,6900.0,31.7119,31.7797,31.7119,31.7604,6900.0
2013-03-06 11:10:00,32.8,32.83,32.79,32.83,16200.0,31.7797,31.8088,31.7701,31.8088,16200.0
2013-03-06 11:20:00,32.84,32.85,32.84,32.84,6000.0,31.8185,31.8282,31.8185,31.8185,6000.0
2013-03-06 11:30:00,32.85,32.9,32.85,32.9,4800.0,31.8282,31.8766,31.8282,31.8766,4800.0
2013-03-06 11:40:00,32.92,32.94,32.91,32.93,3600.0,31.896,31.9154,31.8863,31.9057,3600.0
2013-03-06 11:50:00,32.93,32.96,32.91,32.92,4200.0,31.9057,31.9348,31.8863,31.896,4200.0
2013-03-06 12:00:00,32.92,32.92,32.87,32.87,4200.0,31.896,31.896,31.8476,31.8476,4200.0
2013-03-06 12:10:00,32.85,32.87,32.84,32.84,4500.0,31.8282,31.8476,31.8185,31.8185,4500.0
2013-03-06 12:20:00,32.85,32.86,32.81,32.82,4200.0,31.8282,31.8379,31.7894,31.7991,4200.0
2013-03-06 12:30:00,32.8,32.86,32.8,32.86,10500.0,31.7797,31.8379,31.7797,31.8379,10500.0
2013-03-06 12:40:00,32.86,32.9,32.86,32.9,3300.0,31.8379,31.8766,31.8379,31.8766,3300.0
2013-03-06 12:50:00,32.91,32.92,32.87,32.87,42300.0,31.8863,31.896,31.8476,31.8476,42300.0
2013-03-06 13:00:00,32.85,32.9,32.85,32.9,2700.0,31.8282,31.8766,31.8282,31.8766,2700.0
2013-03-06 13:10:00,32.89,32.91,32.88,32.9,3000.0,31.8669,31.8863,31.8573,31.8766,3000.0
2013-03-06 13:20:00,32.9,32.9,32.87,32.89,8700.0,31.8766,31.8766,31.8476,31.8669,8700.0
2013-03-06 13:30:00,32.9,32.91,32.89,32.89,9900.0,31.8766,31.8863,31.8669,31.8669,9900.0
2013-03-06 13:40:00,32.92,32.94,32.92,32.93,2700.0,31.896,31.9154,31.896,31.9057,2700.0
2013-03-06 13:50:00,32.91,32.93,32.89,32.93,5400.0,31.8863,31.9057,31.8669,31.9057,5400.0
2013-03-06 14:00:00,32.94,32.97,32.93,32.96,5700.0,31.9154,31.9445,31.9057,31.9348,5700.0
2013-03-06 14:10:00,32.96,32.96,32.94,32.96,4200.0,31.9348,31.9348,31.9154,31.9348,4200.0
2013-03-06 14:20:00,32.95,32.98,32.95,32.96,15300.0,31.9251,31.9541,31.9251,31.9348,15300.0
2013-03-06 14:30:00,32.96,32.99,32.94,32.95,12300.0,31.9348,31.9638,31.9154,31.9251,12300.0
2013-03-06 14:40:00,32.95,32.97,32.93,32.97,5400.0,31.9251,31.9445,31.9057,31.9445,5400.0
2013-03-06 14:50:00,32.96,32.96,32.92,32.93,412500.0,31.9348,31.9348,31.896,31.9057,412500.0
2013-03-06 15:00:00,32.93,32.93,32.88,32.9,69000.0,31.9057,31.9057,31.8573,31.8766,69000.0
2013-03-06 15:10:00,32.88,32.89,32.85,32.89,93000.0,31.8573,31.8669,31.8282,31.8669,93000.0
2013-03-06 15:20:00,32.89,32.91,32.88,32.9,6600.0,31.8669,31.8863,31.8573,31.8766,6600.0
2013-03-06 15:30:00,32.91,32.92,32.87,32.91,10200.0,31.8863,31.896,31.8476,31.8863,10200.0
2013-03-06 15:40:00,32.9,32.91,32.88,32.9,12300.0,31.8766,31.8863,31.8573,31.8766,12300.0
2013-03-06 15:50:00,32.91,32.95,32.9,32.93,23400.0,31.8863,31.9251,31.8766,31.9057,23400.0
2013-03-07 09:30:00,32.95,32.96,32.85,32.86,18600.0,31.9251,31.9348,31.8282,31.8379,18600.0
2013-03-07 09:40:00,32.84,32.94,32.83,32.84,61200.0,31.8185,31.9154,31.8088,31.8185,61200.0
2013-03-07 09:50:00,32.84,32.92,32.84,32.91,24000.0,31.8185,31.896,31.8185,31.8863,24000.0
2013-03-07 10:00:00,32.91,32.97,32.89,32.96,47400.0,31.8863,31.9445,31.8669,31.9348,47400.0
2013-03-07 10:10:00,32.96,32.98,32.96,32.96,2100.0,31.9348,31.9541,31.9348,31.9348,2100.0
2013-03-07 10:20:00,33.0,33.03,33.0,33.01,3300.0,31.9735,32.0026,31.9735,31.9832,3300.0
2013-03-07 10:30:00,33.03,33.07,33.02,33.04,23700.0,32.0026,32.0413,31.9929,32.0123,23700.0
2013-03-07 10:40:00,33.04,33.09,33.03,33.07,6600.0,32.0123,32.0607,32.0026,32.0413,6600.0
2013-03-07 10:50:00,33.05,33.06,33.05,33.05,1200.0,32.022,32.0317,32.022,32.022,1200.0
2013-03-07 11:00:00,33.04,33.04,32.98,32.99,6300.0,32.0123,32.0123,31.9541,31.9638,6300.0
2013-03-07 11:10:00,33.02,33.02,32.95,32.95,2100.0,31.9929,31.9929,31.9251,31.9251,2100.0
2013-03-07 11:20:00,32.93,32.96,32.93,32.96,1200.0,31.9057,31.9348,31.9057,31.9348,1200.0
2013-03-07 11:30:00,32.96,32.99,32.95,32.99,3000.0,31.9348,31.9638,31.9251,31.9638,3000.0
2013-03-07 11:40:00,32.99,32.99,32.98,32.98,900.0,31.9638,31.9638,31.9541,31.9541,900.0
2013-03-07 11:50:00,32.98,33.01,32.97,33.0,1500.0,31.9541,31.9832,31.9445,31.9735,1500.0
2013-03-07 12:00:00,32.97,32.97,32.96,32.96,900.0,31.9445,31.9445,31.9348,31.9348,900.0
2013-03-07 12:10:00,32.96,32.97,32.95,32.97,1200.0,31.9348,31.9445,31.9251,31.9445,1200.0
2013-03-07 12:20:00,32.98,32.99,32.98,32.99,600.0,31.9541,31.9638,31.9541,31.9638,600.0
2013-03-07 12:30:00,33.0,33.0,33.0,33.0,300.0,31.9735,31.9735,31.9735,31.9735,300.0
2013-03-07 12:40:00,33.0,33.03,32.98,33.03,2100.0,31.9735,32.0026,31.9541,32.0026,2100.0
2013-03-07 12:50:00,33.06,33.06,33.06,33.06,300.0,32.0317,32.0317,32.0317,32.0317,300.0
2013-03-07 13:00:00,33.08,33.08,33.06,33.06,600.0,32.051,32.051,32.0317,32.0317,600.0
2013-03-07 13:10:00,33.06,33.06,33.06,33.06,0.0,32.0317,32.0317,32.0317,32.0317,0.0
2013-03-07 13:20:00,33.04,33.04,33.04,33.04,900.0,32.0123,32.0123,32.0123,32.0123,900.0
2013-03-07 13:30:00,33.02,33.02,33.0,33.0,600.0,31.9929,31.9929,31.9735,31.9735,600.0
2013-03-07 13:40:00,33.02,33.06,33.02,33.05,3300.0,31.9929,32.0317,31.9929,32.022,3300.0
2013-03-07 13:50:00,33.05,33.05,33.05,33.05,0.0,32.022,32.022,32.022,32.022,0.0
2013-03-07 14:00:00,33.05,33.05,33.02,33.02,6000.0,32.022,32.022,31.9929,31.9929,6000.0
2013-03-07 14:10:00,33.0,33.0,33.0,33.0,300.0,31.9735,31.9735,31.9735,31.9735,300.0
2013-03-07 14:20:00,33.03,33.03,33.03,33.03,300.0,32.0026,32.0026,32.0026,32.0026,300.0
2013-03-07 14:30:00,33.06,33.06,33.03,33.04,4500.0,32.0317,32.0317,32.0026,32.0123,4500.0
2013-03-07 14:40:00,33.03,33.03,33.03,33.03,300.0,32.0026,32.0026,32.0026,32.0026,300.0
2013-03-07 14:50:00,33.08,33.09,33.07,33.07,2100.0,32.051,32.0607,32.0413,32.0413,2100.0
2013-03-07 15:00:00,33.08,33.12,33.08,33.12,3000.0,32.051,32.0898,32.051,32.0898,3000.0
2013-03-07 15:10:00,33.15,33.15,33.13,33.14,5700.0,32.1189,32.1189,32.0995,32.1092,5700.0
2013-03-07 15:20:00,33.16,33.16,33.05,33.08,847800.0,32.1285,32.1285,32.022,32.051,847800.0
2013-03-07 15:30:00,33.09,33.14,33.09,33.13,6600.0,32.0607,32.1092,32.0607,32.0995,6600.0
2013-03-07 15:40:00,33.14,33.17,33.05,33.15,863100.0,32.1092,32.1382,32.022,32.1189,863100.0
2013-03-07 15:50:00,33.15,33.17,33.12,33.16,9600.0,32.1189,32.1382,32.0898,32.1285,9600.0
2013-03-08 09:30:00,33.28,33.38,32.81,33.3,25500.0,32.2448,32.3417,31.7894,32.2642,25500.0
2013-03-08 09:40:00,33.28,33.28,33.2,33.26,902700.0,32.2448,32.2448,32.1673,32.2254,902700.0
2013-03-08 09:50:00,33.25,33.28,33.2,33.2,5400.0,32.2157,32.2448,32.1673,32.1673,5400.0
2013-03-08 10:00:00,33.19,33.19,33.12,33.12,4200.0,32.1576,32.1576,32.0898,32.0898,4200.0
2013-03-08 10:10:00,33.14,33.14,33.08,33.1,15300.0,32.1092,32.1092,32.051,32.0704,15300.0
2013-03-08 10:20:00,33.12,33.17,33.12,33.17,7800.0,32.0898,32.1382,32.0898,32.1382,7800.0
2013-03-08 10:30:00,33.19,33.19,33.15,33.16,2700.0,32.1576,32.1576,32.1189,32.1285,2700.0
2013-03-08 10:40:00,33.18,33.2,33.17,33.17,3300.0,32.1479,32.1673,32.1382,32.1382,3300.0
2013-03-08 10:50:00,33.2,33.22,33.19,33.22,17400.0,32.1673,32.1867,32.1576,32.1867,17400.0
2013-03-08 11:00:00,33.22,33.25,33.17,33.25,60900.0,32.1867,32.2157,32.1382,32.2157,60900.0
2013-03-08 11:10:00,33.31,33.36,33.31,33.32,9600.0,32.2739,32.3223,32.2739,32.2836,9600.0
2013-03-08 11:20:00,33.33,33.36,33.32,33.34,5100.0,32.2933,32.3223,32.2836,32.3029,5100.0
2013-03-08 11:30:00,33.33,33.36,33.33,33.33,303900.0,32.2933,32.3223,32.2933,32.2933,303900.0
2013-03-08 11:40:00,33.31,33.35,33.3,33.35,113400.0,32.2739,32.3126,32.2642,32.3126,113400.0
2013-03-08 11:50:00,33.36,33.36,33.32,33.33,6900.0,32.3223,32.3223,32.2836,32.2933,6900.0
2013-03-08 12:00:00,33.33,33.35,33.33,33.35,6600.0,32.2933,32.3126,32.2933,32.3126,6600.0
2013-03-08 12:10:00,33.34,33.34,33.33,33.33,8700.0,32.3029,32.3029,32.2933,32.2933,8700.0
2013-03-08 12:20:00,33.35,33.37,33.33,33.35,11100.0,32.3126,32.332,32.2933,32.3126,11100.0
2013-03-08 12:30:00,33.34,33.34,33.3,33.3,6000.0,32.3029,32.3029,32.2642,32.2642,6000.0
2013-03-08 12:40:00,33.31,33.31,33.31,33.31,600.0,32.2739,32.2739,32.2739,32.2739,600.0
2013-03-08 12:50:00,33.3,33.34,33.3,33.34,600.0,32.2642,32.3029,32.2642,32.3029,600.0
2013-03-08 13:00:00,33.36,33.37,33.35,33.37,2100.0,32.3223,32.332,32.3126,32.332,2100.0
2013-03-08 13:10:00,33.39,33.42,33.39,33.41,2100.0,32.3514,32.3805,32.3514,32.3708,2100.0
2013-03-08 13:20:00,33.41,33.41,33.39,33.39,3000.0,32.3708,32.3708,32.3514,32.3514,3000.0
2013-03-08 13:30:00,33.39,33.41,33.39,33.41,1200.0,32.3514,32.3708,32.3514,32.3708,1200.0
2013-03-08 13:40:00,33.41,33.41,33.36,33.36,91800.0,32.3708,32.3708,32.3223,32.3223,91800.0
2013-03-08 13:50:00,33.36,33.37,33.36,33.36,59100.0,32.3223,32.332,32.3223,32.3223,59100.0
2013-03-08 14:00:00,33.36,33.37,33.34,33.37,11700.0,32.3223,32.332,32.3029,32.332,11700.0
2013-03-08 14:10:00,33.38,33.38,33.35,33.37,6000.0,32.3417,32.3417,32.3126,32.332,6000.0
2013-03-08 14:20:00,33.36,33.39,33.36,33.39,1200.0,32.3223,32.3514,32.3223,32.3514,1200.0
2013-03-08 14:30:00,33.37,33.37,33.33,33.35,44400.0,32.332,32.332,32.2933,32.3126,44400.0
2013-03-08 14:40:00,33.37,33.4,33.36,33.36,36900.0,32.332,32.3611,32.3223,32.3223,36900.0
2013-03-08 14:50:00,33.37,33.39,33.36,33.39,37200.0,32.332,32.3514,32.3223,32.3514,37200.0
2013-03-08 15:00:00,33.4,33.44,33.4,33.43,3600.0,32.3611,32.3998,32.3611,32.3901,3600.0
2013-03-08 15:10:00,33.43,33.43,33.41,33.41,1800.0,32.3901,32.3901,32.3708,32.3708,1800.0
2013-03-08 15:20:00,33.4,33.4,33.39,33.4,1200.0,32.3611,32.3611,32.3514,32.3611,1200.0
2013-03-08 15:30:00,33.39,33.39,33.38,33.39,2100.0,32.3514,32.3514,32.3417,32.3514,2100.0
2013-03-08 15:40:00,33.39,33.39,33.39,33.39,2100.0,32.3514,32.3514,32.3514,32.3514,2100.0
2013-03-08 15:50:00,33.4,33.41,33.37,33.39,15300.0,32.3611,32.3708,32.332,32.3514,15300.0
2013-03-11 09:30:00,33.21,33.37,33.21,33.37,10500.0,32.177,32.332,32.177,32.332,10500.0
2013-03-11 09:40:00,33.37,33.44,33.36,33.44,10800.0,32.332,32.3998,32.3223,32.3998,10800.0
2013-03-11 09:50:00,33.44,33.44,33.39,33.39,3000.0,32.3998,32.3998,32.3514,32.3514,3000.0
2013-03-11 10:00:00,33.41,33.43,33.41,33.43,1200.0,32.3708,32.3901,32.3708,32.3901,1200.0
2013-03-11 10:10:00,33.43,33.43,33.34,33.34,4500.0,32.3901,32.3901,32.3029,32.3029,4500.0
2013-03-11 10:20:00,33.34,33.34,33.34,33.34,900.0,32.3029,32.3029,32.3029,32.3029,900.0
2013-03-11 10:30:00,33.31,33.39,33.31,33.39,11100.0,32.2739,32.3514,32.2739,32.3514,11100.0
2013-03-11 10:40:00,33.39,33.43,33.39,33.43,1200.0,32.3514,32.3901,32.3514,32.3901,1200.0
2013-03-11 10:50:00,33.4,33.41,33.38,33.41,4500.0,32.3611,32.3708,32.3417,32.3708,4500.0
2013-03-11 11:00:00,33.41,33.41,33.4,33.4,4800.0,32.3708,32.3708,32.3611,32.3611,4800.0
2013-03-11 11:10:00,33.39,33.39,33.36,33.38,2400.0,32.3514,32.3514,32.3223,32.3417,2400.0
2013-03-11 11:20:00,33.38,33.38,33.38,33.38,300.0,32.3417,32.3417,32.3417,32.3417,300.0
2013-03-11 11:30:00,33.39,33.39,33.38,33.38,16500.0,32.3514,32.3514,32.3417,32.3417,16500.0
2013-03-11 11:40:00,33.39,33.42,33.39,33.42,1500.0,32.3514,32.3805,32.3514,32.3805,1500.0
2013-03-11 11:50:00,33.42,33.42,33.42,33.42,0.0,32.3805,32.3805,32.3805,32.3805,0.0
2013-03-11 12:00:00,33.41,33.42,33.35,33.37,131400.0,32.3708,32.3805,32.3126,32.332,131400.0
2013-03-11 12:10:00,33.32,33.32,33.3,33.32,6900.0,32.2836,32.2836,32.2642,32.2836,6900.0
2013-03-11 12:20:00,33.32,33.34,33.32,33.34,7500.0,32.2836,32.3029,32.2836,32.3029,7500.0
2013-03-11 12:30:00,33.34,33.34,33.33,33.33,600.0,32.3029,32.3029,32.2933,32.2933,600.0
2013-03-11 12:40:00,33.33,33.33,33.31,33.32,5100.0,32.2933,32.2933,32.2739,32.2836,5100.0
2013-03-11 12:50:00,33.33,33.36,33.33,33.36,1500.0,32.2933,32.3223,32.2933,32.3223,1500.0
2013-03-11 13:00:00,33.36,33.36,33.32,33.34,900.0,32.3223,32.3223,32.2836,32.3029,900.0
2013-03-11 13:10:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 13:20:00,33.34,33.34,33.34,33.34,600.0,32.3029,32.3029,32.3029,32.3029,600.0
2013-03-11 13:30:00,33.35,33.35,33.32,33.32,2400.0,32.3126,32.3126,32.2836,32.2836,2400.0
2013-03-11 13:40:00,33.32,33.33,33.32,33.33,900.0,32.2836,32.2933,32.2836,32.2933,900.0
2013-03-11 13:50:00,33.34,33.34,33.32,33.34,1200.0,32.3029,32.3029,32.2836,32.3029,1200.0
2013-03-11 14:00:00,33.31,33.34,33.31,33.34,1200.0,32.2739,32.3029,32.2739,32.3029,1200.0
2013-03-11 14:10:00,33.34,33.34,33.32,33.32,900.0,32.3029,32.3029,32.2836,32.2836,900.0
2013-03-11 14:20:00,33.32,33.37,33.32,33.34,7800.0,32.2836,32.332,32.2836,32.3029,7800.0
2013-03-11 14:30:00,33.33,33.37,33.33,33.36,3000.0,32.2933,32.332,32.2933,32.3223,3000.0
2013-03-11 14:40:00,33.37,33.39,33.37,33.39,3600.0,32.332,32.3514,32.332,32.3514,3600.0
2013-03-11 14:50:00,33.37,33.39,33.37,33.39,2700.0,32.332,32.3514,32.332,32.3514,2700.0
2013-03-11 15:00:00,33.39,33.39,33.37,33.37,600.0,32.3514,32.3514,32.332,32.332,600.0
2013-03-11 15:10:00,33.37,33.4,33.37,33.39,48600.0,32.332,32.3611,32.332,32.3514,48600.0
2013-03-11 15:20:00,33.39,33.39,33.38,33.38,44100.0,32.3514,32.3514,32.3417,32.3417,44100.0
2013-03-11 15:30:00,33.38,33.39,33.35,33.35,1800.0,32.3417,32.3514,32.3126,32.3126,1800.0
2013-03-11 15:40:00,33.36,33.39,33.35,33.38,3000.0,32.3223,32.3514,32.3126,32.3417,3000.0
2013-03-11 15:50:00,33.39,33.43,33.39,33.41,7200.0,32.3514,32.3901,32.3514,32.3708,7200.0
2013-03-12 09:30:00,33.42,33.42,33.31,33.32,26700.0,32.3805,32.3805,32.2739,32.2836,26700.0
2013-03-12 09:40:00,33.31,33.32,33.31,33.32,1200.0,32.2739,32.2836,32.2739,32.2836,1200.0
2013-03-12 09:50:00,33.36,33.38,33.33,33.33,17400.0,32.3223,32.3417,32.2933,32.2933,17400.0
2013-03-12 10:00:00,33.33,33.34,33.32,33.33,29700.0,32.2933,32.3029,32.2836,32.2933,29700.0
2013-03-12 10:10:00,33.33,33.35,33.32,33.32,37800.0,32.2933,32.3126,32.2836,32.2836,37800.0
2013-03-12 10:20:00,33.33,33.35,33.32,33.32,7800.0,32.2933,32.3126,32.2836,32.2836,7800.0
2013-03-12 10:30:00,33.31,33.33,33.31,33.31,3600.0,32.2739,32.2933,32.2739,32.2739,3600.0
2013-03-12 10:40:00,33.29,33.32,33.26,33.32,42600.0,32.2545,32.2836,32.2254,32.2836,42600.0
2013-03-12 10:50:00,33.33,33.33,33.32,33.33,21600.0,32.2933,32.2933,32.2836,32.2933,21600.0
2013-03-12 11:00:00,33.31,33.31,33.26,33.28,92400.0,32.2739,32.2739,32.2254,32.2448,92400.0
2013-03-12 11:10:00,33.28,33.3,33.28,33.29,41700.0,32.2448,32.2642,32.2448,32.2545,41700.0
2013-03-12 11:20:00,33.28,33.28,33.24,33.24,6300.0,32.2448,32.2448,32.2061,32.2061,6300.0
2013-03-12 11:30:00,33.24,33.27,33.24,33.27,10200.0,32.2061,32.2351,32.2061,32.2351,10200.0
2013-03-12 11:40:00,33.28,33.28,33.25,33.28,18300.0,32.2448,32.2448,32.2157,32.2448,18300.0
2013-03-12 11:50:00,33.3,33.32,33.3,33.3,31800.0,32.2642,32.2836,32.2642,32.2642,31800.0
2013-03-12 12:00:00,33.32,33.32,33.3,33.3,10800.0,32.2836,32.2836,32.2642,32.2642,10800.0
2013-03-12 12:10:00,33.32,33.38,33.32,33.38,40200.0,32.2836,32.3417,32.2836,32.3417,40200.0
2013-03-12 12:20:00,33.39,33.4,33.38,33.38,6000.0,32.3514,32.3611,32.3417,32.3417,6000.0
2013-03-12 12:30:00,33.42,33.43,33.42,33.43,3900.0,32.3805,32.3901,32.3805,32.3901,3900.0
2013-03-12 12:40:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 12:50:00,33.46,33.5,33.46,33.5,16200.0,32.4192,32.458,32.4192,32.458,16200.0
2013-03-12 13:00:00,33.47,33.47,33.47,33.47,2700.0,32.4289,32.4289,32.4289,32.4289,2700.0
2013-03-12 13:10:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-12 13:20:00,33.49,33.49,33.46,33.46,1200.0,32.4483,32.4483,32.4192,32.4192,1200.0
2013-03-12 13:30:00,33.46,33.46,33.46,33.46,0.0,32.4192,32.4192,32.4192,32.4192,0.0
2013-03-12 13:40:00,33.47,33.48,33.47,33.48,13200.0,32.4289,32.4386,32.4289,32.4386,13200.0
2013-03-12 13:50:00,33.46,33.46,33.43,33.43,1500.0,32.4192,32.4192,32.3901,32.3901,1500.0
2013-03-12 14:00:00,33.45,33.46,33.41,33.41,1200.0,32.4095,32.4192,32.3708,32.3708,1200.0
2013-03-12 14:10:00,33.37,33.38,33.35,33.38,2100.0,32.332,32.3417,32.3126,32.3417,2100.0
2013-03-12 14:20:00,33.36,33.38,33.36,33.37,2100.0,32.3223,32.3417,32.3223,32.332,2100.0
2013-03-12 14:30:00,33.39,33.39,33.39,33.39,1800.0,32.3514,32.3514,32.3514,32.3514,1800.0
2013-03-12 14:40:00,33.38,33.44,33.38,33.43,5400.0,32.3417,32.3998,32.3417,32.3901,5400.0
2013-03-12 14:50:00,33.46,33.46,33.44,33.45,1200.0,32.4192,32.4192,32.3998,32.4095,1200.0
2013-03-12 15:00:00,33.45,33.45,33.43,33.43,1500.0,32.4095,32.4095,32.3901,32.3901,1500.0
2013-03-12 15:10:00,33.45,33.45,33.45,33.45,6000.0,32.4095,32.4095,32.4095,32.4095,6000.0
2013-03-12 15:20:00,33.47,33.51,33.47,33.51,1800.0,32.4289,32.4677,32.4289,32.4677,1800.0
2013-03-12 15:30:00,33.53,33.53,33.5,33.52,2700.0,32.487,32.487,32.458,32.4773,2700.0
2013-03-12 15:40:00,33.54,33.54,33.52,33.53,6600.0,32.4967,32.4967,32.4773,32.487,6600.0
2013-03-12 15:50:00,33.53,33.54,33.52,33.52,7200.0,32.487,32.4967,32.4773,32.4773,7200.0
2013-03-13 09:30:00,33.23,33.28,33.1,33.1,47400.0,32.1964,32.2448,32.0704,32.0704,47400.0
2013-03-13 09:40:00,33.04,33.08,33.01,33.01,12000.0,32.0123,32.051,31.9832,31.9832,12000.0
2013-03-13 09:50:00,33.02,33.07,33.01,33.07,3900.0,31.9929,32.0413,31.9832,32.0413,3900.0
2013-03-13 10:00:00,33.08,33.08,33.03,33.05,8700.0,32.051,32.051,32.0026,32.022,8700.0
2013-03-13 10:10:00,33.03,33.1,33.03,33.1,8700.0,32.0026,32.0704,32.0026,32.0704,8700.0
2013-03-13 10:20:00,33.1,33.12,33.09,33.11,5100.0,32.0704,32.0898,32.0607,32.0801,5100.0
2013-03-13 10:30:00,33.15,33.21,33.12,33.21,15900.0,32.1189,32.177,32.0898,32.177,15900.0
2013-03-13 10:40:00,33.21,33.21,33.16,33.17,6000.0,32.177,32.177,32.1285,32.1382,6000.0
2013-03-13 10:50:00,33.16,33.19,33.16,33.18,24300.0,32.1285,32.1576,32.1285,32.1479,24300.0
2013-03-13 11:00:00,33.17,33.17,33.17,33.17,300.0,32.1382,32.1382,32.1382,32.1382,300.0
2013-03-13 11:10:00,33.19,33.19,33.19,33.19,300.0,32.1576,32.1576,32.1576,32.1576,300.0
2013-03-13 11:20:00,33.19,33.19,33.17,33.18,2100.0,32.1576,32.1576,32.1382,32.1479,2100.0
2013-03-13 11:30:00,33.17,33.19,33.17,33.19,600.0,32.1382,32.1576,32.1382,32.1576,600.0
2013-03-13 11:40:00,33.19,33.19,33.19,33.19,300.0,32.1576,32.1576,32.1576,32.1576,300.0
2013-03-13 11:50:00,33.17,33.18,33.15,33.15,4200.0,32.1382,32.1479,32.1189,32.1189,4200.0
2013-03-13 12:00:00,33.17,33.19,33.15,33.19,42900.0,32.1382,32.1576,32.1189,32.1576,42900.0
2013-03-13 12:10:00,33.17,33.21,33.17,33.19,88800.0,32.1382,32.177,32.1382,32.1576,88800.0
2013-03-13 12:20:00,33.18,33.23,33.18,33.23,55500.0,32.1479,32.1964,32.1479,32.1964,55500.0
2013-03-13 12:30:00,33.23,33.28,33.21,33.27,45300.0,32.1964,32.2448,32.177,32.2351,45300.0
2013-03-13 12:40:00,33.28,33.31,33.26,33.3,33000.0,32.2448,32.2739,32.2254,32.2642,33000.0
2013-03-13 12:50:00,33.28,33.3,33.27,33.29,11400.0,32.2448,32.2642,32.2351,32.2545,11400.0
2013-03-13 13:00:00,33.28,33.31,33.26,33.3,31200.0,32.2448,32.2739,32.2254,32.2642,31200.0
2013-03-13 13:10:00,33.28,33.29,33.25,33.27,13200.0,32.2448,32.2545,32.2157,32.2351,13200.0
2013-03-13 13:20:00,33.25,33.27,33.24,33.24,9900.0,32.2157,32.2351,32.2061,32.2061,9900.0
2013-03-13 13:30:00,33.24,33.24,33.22,33.23,4500.0,32.2061,32.2061,32.1867,32.1964,4500.0
2013-03-13 13:40:00,33.24,33.27,33.24,33.26,21900.0,32.2061,32.2351,32.2061,32.2254,21900.0
2013-03-13 13:50:00,33.26,33.26,33.24,33.24,8700.0,32.2254,32.2254,32.2061,32.2061,8700.0
2013-03-13 14:00:00,33.24,33.24,33.22,33.22,18900.0,32.2061,32.2061,32.1867,32.1867,18900.0
2013-03-13 14:10:00,33.22,33.22,33.17,33.18,8100.0,32.1867,32.1867,32.1382,32.1479,8100.0
2013-03-13 14:20:00,33.17,33.19,33.15,33.16,48900.0,32.1382,32.1576,32.1189,32.1285,48900.0
2013-03-13 14:30:00,33.16,33.17,33.16,33.16,13800.0,32.1285,32.1382,32.1285,32.1285,13800.0
2013-03-13 14:40:00,33.17,33.17,33.15,33.17,13200.0,32.1382,32.1382,32.1189,32.1382,13200.0
2013-03-13 14:50:00,33.15,33.16,33.15,33.15,9300.0,32.1189,32.1285,32.1189,32.1189,9300.0
2013-03-13 15:00:00,33.15,33.16,33.1,33.11,17400.0,32.1189,32.1285,32.0704,32.0801,17400.0
2013-03-13 15:10:00,33.09,33.14,33.09,33.12,12000.0,32.0607,32.1092,32.0607,32.0898,12000.0
2013-03-13 15:20:00,33.13,33.15,33.12,33.12,11700.0,32.0995,32.1189,32.0898,32.0898,11700.0
2013-03-13 15:30:00,33.13,33.14,33.13,33.14,41100.0,32.0995,32.1092,32.0995,32.1092,41100.0
2013-03-13 15:40:00,33.14,33.16,33.13,33.15,11700.0,32.1092,32.1285,32.0995,32.1189,11700.0
2013-03-13 15:50:00,33.15,33.15,33.12,33.12,20400.0,32.1189,32.1189,32.0898,32.0898,20400.0
2013-03-14 09:30:00,33.28,33.37,33.14,33.37,32100.0,32.2448,32.332,32.1092,32.332,32100.0
2013-03-14 09:40:00,33.33,33.33,33.25,33.27,5400.0,32.2933,32.2933,32.2157,32.2351,5400.0
2013-03-14 09:50:00,33.27,33.27,33.2,33.2,6600.0,32.2351,32.2351,32.1673,32.1673,6600.0
2013-03-14 10:00:00,33.28,33.29,33.27,33.27,3000.0,32.2448,32.2545,32.2351,32.2351,3000.0
2013-03-14 10:10:00,33.29,33.31,33.27,33.27,1500.0,32.2545,32.2739,32.2351,32.2351,1500.0
2013-03-14 10:20:00,33.23,33.26,33.23,33.26,900.0,32.1964,32.2254,32.1964,32.2254,900.0
2013-03-14 10:30:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 10:40:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 10:50:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 11:00:00,33.35,33.35,33.35,33.35,600.0,32.3126,32.3126,32.3126,32.3126,600.0
2013-03-14 11:10:00,33.37,33.37,33.33,33.35,900.0,32.332,32.332,32.2933,32.3126,900.0
2013-03-14 11:20:00,33.36,33.37,33.36,33.37,1200.0,32.3223,32.332,32.3223,32.332,1200.0
2013-03-14 11:30:00,33.37,33.37,33.37,33.37,300.0,32.332,32.332,32.332,32.332,300.0
2013-03-14 11:40:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 11:50:00,33.36,33.36,33.35,33.36,1200.0,32.3223,32.3223,32.3126,32.3223,1200.0
2013-03-14 12:00:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 12:10:00,33.39,33.39,33.39,33.39,600.0,32.3514,32.3514,32.3514,32.3514,600.0
2013-03-14 12:20:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-14 12:30:00,33.42,33.42,33.4,33.4,600.0,32.3805,32.3805,32.3611,32.3611,600.0
2013-03-14 12:40:00,33.43,33.43,33.42,33.42,4500.0,32.3901,32.3901,32.3805,32.3805,4500.0
2013-03-14 12:50:00,33.4,33.4,33.4,33.4,1500.0,32.3611,32.3611,32.3611,32.3611,1500.0
2013-03-14 13:00:00,33.4,33.4,33.4,33.4,0.0,32.3611,32.3611,32.3611,32.3611,0.0
2013-03-14 13:10:00,33.43,33.44,33.42,33.42,3600.0,32.3901,32.3998,32.3805,32.3805,3600.0
2013-03-14 13:20:00,33.42,33.46,33.42,33.43,4500.0,32.3805,32.4192,32.3805,32.3901,4500.0
2013-03-14 13:30:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-14 13:40:00,33.41,33.46,33.41,33.46,22200.0,32.3708,32.4192,32.3708,32.4192,22200.0
2013-03-14 13:50:00,33.45,33.45,33.44,33.44,900.0,32.4095,32.4095,32.3998,32.3998,900.0
2013-03-14 14:00:00,33.44,33.44,33.44,33.44,0.0,32.3998,32.3998,32.3998,32.3998,0.0
2013-03-14 14:10:00,33.46,33.46,33.44,33.44,13200.0,32.4192,32.4192,32.3998,32.3998,13200.0
2013-03-14 14:20:00,33.44,33.45,33.44,33.45,4800.0,32.3998,32.4095,32.3998,32.4095,4800.0
2013-03-14 14:30:00,33.45,33.49,33.45,33.49,13200.0,32.4095,32.4483,32.4095,32.4483,13200.0
2013-03-14 14:40:00,33.47,33.47,33.47,33.47,3000.0,32.4289,32.4289,32.4289,32.4289,3000.0
2013-03-14 14:50:00,33.48,33.48,33.48,33.48,600.0,32.4386,32.4386,32.4386,32.4386,600.0
2013-03-14 15:00:00,33.46,33.46,33.45,33.45,3600.0,32.4192,32.4192,32.4095,32.4095,3600.0
2013-03-14 15:10:00,33.45,33.45,33.45,33.45,2100.0,32.4095,32.4095,32.4095,32.4095,2100.0
2013-03-14 15:20:00,33.46,33.48,33.45,33.46,2700.0,32.4192,32.4386,32.4095,32.4192,2700.0
2013-03-14 15:30:00,33.48,33.48,33.47,33.47,900.0,32.4386,32.4386,32.4289,32.4289,900.0
2013-03-14 15:40:00,33.5,33.5,33.47,33.48,51900.0,32.458,32.458,32.4289,32.4386,51900.0
2013-03-14 15:50:00,33.5,33.51,33.47,33.49,7500.0,32.458,32.4677,32.4289,32.4483,7500.0
2013-03-15 09:30:00,33.53,33.58,33.4,33.42,14400.0,32.5013,32.5498,32.3753,32.3947,14400.0
2013-03-15 09:40:00,33.38,33.38,33.33,33.34,27300.0,32.3559,32.3559,32.3075,32.3172,27300.0
2013-03-15 09:50:00,33.38,33.4,33.31,33.31,10500.0,32.3559,32.3753,32.2881,32.2881,10500.0
2013-03-15 10:00:00,33.29,33.3,33.28,33.28,2700.0,32.2687,32.2784,32.259,32.259,2700.0
2013-03-15 10:10:00,33.28,33.28,33.24,33.28,17700.0,32.259,32.259,32.2202,32.259,17700.0
2013-03-15 10:20:00,33.29,33.3,33.26,33.27,26700.0,32.2687,32.2784,32.2396,32.2493,26700.0
2013-03-15 10:30:00,33.28,33.32,33.27,33.32,13200.0,32.259,32.2978,32.2493,32.2978,13200.0
2013-03-15 10:40:00,33.31,33.31,33.26,33.26,11100.0,32.2881,32.2881,32.2396,32.2396,11100.0
2013-03-15 10:50:00,33.26,33.26,33.2,33.22,30000.0,32.2396,32.2396,32.1815,32.2009,30000.0
2013-03-15 11:00:00,33.22,33.28,33.21,33.28,91500.0,32.2009,32.259,32.1912,32.259,91500.0
2013-03-15 11:10:00,33.28,33.31,33.28,33.3,3600.0,32.259,32.2881,32.259,32.2784,3600.0
2013-03-15 11:20:00,33.3,33.35,33.29,33.35,2100.0,32.2784,32.3269,32.2687,32.3269,2100.0
2013-03-15 11:30:00,33.32,33.33,33.31,33.32,1500.0,32.2978,32.3075,32.2881,32.2978,1500.0
2013-03-15 11:40:00,33.32,33.32,33.3,33.31,8100.0,32.2978,32.2978,32.2784,32.2881,8100.0
2013-03-15 11:50:00,33.32,33.34,33.32,33.32,3300.0,32.2978,32.3172,32.2978,32.2978,3300.0
2013-03-15 12:00:00,33.32,33.32,33.31,33.32,2400.0,32.2978,32.2978,32.2881,32.2978,2400.0
2013-03-15 12:10:00,33.32,33.33,33.31,33.32,4800.0,32.2978,32.3075,32.2881,32.2978,4800.0
2013-03-15 12:20:00,33.32,33.35,33.32,33.35,3600.0,32.2978,32.3269,32.2978,32.3269,3600.0
2013-03-15 12:30:00,33.33,33.36,33.33,33.35,8400.0,32.3075,32.3366,32.3075,32.3269,8400.0
2013-03-15 12:40:00,33.34,33.36,33.32,33.36,3000.0,32.3172,32.3366,32.2978,32.3366,3000.0
2013-03-15 12:50:00,33.36,33.36,33.35,33.35,1800.0,32.3366,32.3366,32.3269,32.3269,1800.0
2013-03-15 13:00:00,33.35,33.36,33.34,33.36,3900.0,32.3269,32.3366,32.3172,32.3366,3900.0
2013-03-15 13:10:00,33.36,33.37,33.36,33.36,1800.0,32.3366,32.3463,32.3366,32.3366,1800.0
2013-03-15 13:20:00,33.36,33.37,33.35,33.36,4200.0,32.3366,32.3463,32.3269,32.3366,4200.0
2013-03-15 13:30:00,33.36,33.36,33.35,33.36,1800.0,32.3366,32.3366,32.3269,32.3366,1800.0
2013-03-15 13:40:00,33.36,33.37,33.35,33.35,1500.0,32.3366,32.3463,32.3269,32.3269,1500.0
2013-03-15 13:50:00,33.36,33.36,33.36,33.36,900.0,32.3366,32.3366,32.3366,32.3366,900.0
2013-03-15 14:00:00,33.35,33.4,33.35,33.39,18000.0,32.3269,32.3753,32.3269,32.3656,18000.0
2013-03-15 14:10:00,33.39,33.4,33.38,33.38,3000.0,32.3656,32.3753,32.3559,32.3559,3000.0
2013-03-15 14:20:00,33.36,33.37,33.35,33.35,3900.0,32.3366,32.3463,32.3269,32.3269,3900.0
2013-03-15 14:30:00,33.36,33.36,33.31,33.31,3900.0,32.3366,32.3366,32.2881,32.2881,3900.0
2013-03-15 14:40:00,33.33,33.33,33.3,33.3,4500.0,32.3075,32.3075,32.2784,32.2784,4500.0
2013-03-15 14:50:00,33.29,33.3,33.27,33.3,4200.0,32.2687,32.2784,32.2493,32.2784,4200.0
2013-03-15 15:00:00,33.31,33.33,33.31,33.33,22500.0,32.2881,32.3075,32.2881,32.3075,22500.0
2013-03-15 15:10:00,33.32,33.32,33.28,33.28,4800.0,32.2978,32.2978,32.259,32.259,4800.0
2013-03-15 15:20:00,33.28,33.28,33.26,33.27,28200.0,32.259,32.259,32.2396,32.2493,28200.0
2013-03-15 15:30:00,33.27,33.3,33.27,33.27,161400.0,32.2493,32.2784,32.2493,32.2493,161400.0
2013-03-15 15:40:00,33.27,33.28,33.25,33.26,36300.0,32.2493,32.259,32.2299,32.2396,36300.0
2013-03-15 15:50:00,33.26,33.31,33.26,33.31,19800.0,32.2396,32.2881,32.2396,32.2881,19800.0
2013-03-18 09:30:00,32.84,32.96,32.66,32.91,18300.0,31.8325,31.9488,31.658,31.9004,18300.0
2013-03-18 09:40:00,32.92,32.95,32.87,32.89,9000.0,31.9101,31.9391,31.8616,31.881,9000.0
2013-03-18 09:50:00,32.87,32.96,32.87,32.94,8400.0,31.8616,31.9488,31.8616,31.9294,8400.0
2013-03-18 10:00:00,32.93,32.97,32.92,32.92,9000.0,31.9197,31.9585,31.9101,31.9101,9000.0
2013-03-18 10:10:00,32.87,32.94,32.86,32.9,4800.0,31.8616,31.9294,31.8519,31.8907,4800.0
2013-03-18 10:20:00,32.92,32.94,32.92,32.94,900.0,31.9101,31.9294,31.9101,31.9294,900.0
2013-03-18 10:30:00,32.91,32.95,32.89,32.93,13800.0,31.9004,31.9391,31.881,31.9197,13800.0
2013-03-18 10:40:00,32.9,32.93,32.9,32.93,16800.0,31.8907,31.9197,31.8907,31.9197,16800.0
2013-03-18 10:50:00,32.93,32.94,32.91,32.92,6000.0,31.9197,31.9294,31.9004,31.9101,6000.0
2013-03-18 11:00:00,32.93,32.95,32.93,32.93,2100.0,31.9197,31.9391,31.9197,31.9197,2100.0
2013-03-18 11:10:00,32.94,32.99,32.94,32.99,1200.0,31.9294,31.9779,31.9294,31.9779,1200.0
2013-03-18 11:20:00,33.01,33.03,33.01,33.01,1800.0,31.9973,32.0167,31.9973,31.9973,1800.0
2013-03-18 11:30:00,33.01,33.01,33.01,33.01,0.0,31.9973,31.9973,31.9973,31.9973,0.0
2013-03-18 11:40:00,33.02,33.05,33.02,33.05,900.0,32.007,32.0361,32.007,32.0361,900.0
2013-03-18 11:50:00,33.12,33.12,33.11,33.12,3000.0,32.1039,32.1039,32.0942,32.1039,3000.0
2013-03-18 12:00:00,33.14,33.16,33.14,33.16,98700.0,32.1233,32.1427,32.1233,32.1427,98700.0
2013-03-18 12:10:00,33.18,33.18,33.16,33.16,2100.0,32.1621,32.1621,32.1427,32.1427,2100.0
2013-03-18 12:20:00,33.19,33.21,33.19,33.2,24600.0,32.1718,32.1912,32.1718,32.1815,24600.0
2013-03-18 12:30:00,33.18,33.21,33.18,33.21,1500.0,32.1621,32.1912,32.1621,32.1912,1500.0
2013-03-18 12:40:00,33.2,33.23,33.2,33.23,600.0,32.1815,32.2105,32.1815,32.2105,600.0
2013-03-18 12:50:00,33.2,33.2,33.16,33.18,3900.0,32.1815,32.1815,32.1427,32.1621,3900.0
2013-03-18 13:00:00,33.18,33.18,33.18,33.18,0.0,32.1621,32.1621,32.1621,32.1621,0.0
2013-03-18 13:10:00,33.17,33.19,33.16,33.19,900.0,32.1524,32.1718,32.1427,32.1718,900.0
2013-03-18 13:20:00,33.16,33.16,33.11,33.11,900.0,32.1427,32.1427,32.0942,32.0942,900.0
2013-03-18 13:30:00,33.13,33.13,33.1,33.1,3000.0,32.1136,32.1136,32.0845,32.0845,3000.0
2013-03-18 13:40:00,33.12,33.15,33.12,33.15,2100.0,32.1039,32.133,32.1039,32.133,2100.0
2013-03-18 13:50:00,33.12,33.12,33.12,33.12,600.0,32.1039,32.1039,32.1039,32.1039,600.0
2013-03-18 14:00:00,33.09,33.1,33.09,33.1,900.0,32.0748,32.0845,32.0748,32.0845,900.0
2013-03-18 14:10:00,33.09,33.09,33.09,33.09,1200.0,32.0748,32.0748,32.0748,32.0748,1200.0
2013-03-18 14:20:00,33.11,33.13,33.09,33.13,2400.0,32.0942,32.1136,32.0748,32.1136,2400.0
2013-03-18 14:30:00,33.1,33.12,33.1,33.1,1200.0,32.0845,32.1039,32.0845,32.0845,1200.0
2013-03-18 14:40:00,33.14,33.16,33.1,33.1,15600.0,32.1233,32.1427,32.0845,32.0845,15600.0
2013-03-18 14:50:00,33.08,33.08,33.05,33.08,3000.0,32.0651,32.0651,32.0361,32.0651,3000.0
2013-03-18 15:00:00,33.05,33.09,33.05,33.08,3600.0,32.0361,32.0748,32.0361,32.0651,3600.0
2013-03-18 15:10:00,33.1,33.1,33.05,33.05,1200.0,32.0845,32.0845,32.0361,32.0361,1200.0
2013-03-18 15:20:00,33.03,33.06,33.03,33.04,8700.0,32.0167,32.0458,32.0167,32.0264,8700.0
2013-03-18 15:30:00,32.99,32.99,32.98,32.98,1200.0,31.9779,31.9779,31.9682,31.9682,1200.0
2013-03-18 15:40:00,32.97,32.97,32.92,32.93,5400.0,31.9585,31.9585,31.9101,31.9197,5400.0
2013-03-18 15:50:00,32.95,32.97,32.95,32.97,12000.0,31.9391,31.9585,31.9391,31.9585,12000.0
2013-03-19 09:30:00,33.21,33.32,33.18,33.25,28800.0,32.1912,32.2978,32.1621,32.2299,28800.0
2013-03-19 09:40:00,33.27,33.28,33.24,33.28,6900.0,32.2493,32.259,32.2202,32.259,6900.0
2013-03-19 09:50:00,33.29,33.29,33.29,33.29,300.0,32.2687,32.2687,32.2687,32.2687,300.0
2013-03-19 10:00:00,33.32,33.32,33.25,33.25,3600.0,32.2978,32.2978,32.2299,32.2299,3600.0
2013-03-19 10:10:00,33.31,33.31,33.31,33.31,300.0,32.2881,32.2881,32.2881,32.2881,300.0
2013-03-19 10:20:00,33.28,33.28,33.28,33.28,300.0,32.259,32.259,32.259,32.259,300.0
2013-03-19 10:30:00,33.17,33.17,33.15,33.15,3900.0,32.1524,32.1524,32.133,32.133,3900.0
2013-03-19 10:40:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-03-19 10:50:00,33.11,33.11,33.07,33.1,2400.0,32.0942,32.0942,32.0555,32.0845,2400.0
2013-03-19 11:00:00,33.11,33.11,33.11,33.11,900.0,32.0942,32.0942,32.0942,32.0942,900.0
2013-03-19 11:10:00,33.13,33.13,33.13,33.13,900.0,32.1136,32.1136,32.1136,32.1136,900.0
2013-03-19 11:20:00,33.16,33.17,33.15,33.17,9900.0,32.1427,32.1524,32.133,32.1524,9900.0
2013-03-19 11:30:00,33.17,33.19,33.15,33.17,36600.0,32.1524,32.1718,32.133,32.1524,36600.0
2013-03-19 11:40:00,33.13,33.13,33.0,33.0,1800.0,32.1136,32.1136,31.9876,31.9876,1800.0
2013-03-19 11:50:00,32.96,32.96,32.96,32.96,600.0,31.9488,31.9488,31.9488,31.9488,600.0
2013-03-19 12:00:00,32.85,32.88,32.85,32.88,1800.0,31.8422,31.8713,31.8422,31.8713,1800.0
2013-03-19 12:10:00,32.77,32.77,32.77,32.77,300.0,31.7647,31.7647,31.7647,31.7647,300.0
2013-03-19 12:20:00,32.79,32.83,32.79,32.83,900.0,31.784,31.8228,31.784,31.8228,900.0
2013-03-19 12:30:00,32.83,32.83,32.83,32.83,900.0,31.8228,31.8228,31.8228,31.8228,900.0
2013-03-19 12:40:00,32.83,32.83,32.81,32.82,3300.0,31.8228,31.8228,31.8034,31.8131,3300.0
2013-03-19 12:50:00,32.79,32.8,32.76,32.76,1200.0,31.784,31.7937,31.755,31.755,1200.0
2013-03-19 13:00:00,32.75,32.75,32.72,32.73,1800.0,31.7453,31.7453,31.7162,31.7259,1800.0
2013-03-19 13:10:00,32.78,32.78,32.68,32.68,26700.0,31.7744,31.7744,31.6774,31.6774,26700.0
2013-03-19 13:20:00,32.66,32.66,32.59,32.62,14400.0,31.658,31.658,31.5902,31.6193,14400.0
2013-03-19 13:30:00,32.62,32.65,32.52,32.55,17100.0,31.6193,31.6483,31.5223,31.5514,17100.0
2013-03-19 13:40:00,32.55,32.61,32.53,32.61,12300.0,31.5514,31.6096,31.532,31.6096,12300.0
2013-03-19 13:50:00,32.61,32.69,32.6,32.68,27900.0,31.6096,31.6871,31.5999,31.6774,27900.0
2013-03-19 14:00:00,32.68,32.7,32.66,32.68,12000.0,31.6774,31.6968,31.658,31.6774,12000.0
2013-03-19 14:10:00,32.68,32.68,32.55,32.55,33900.0,31.6774,31.6774,31.5514,31.5514,33900.0
2013-03-19 14:20:00,32.55,32.62,32.54,32.6,12300.0,31.5514,31.6193,31.5417,31.5999,12300.0
2013-03-19 14:30:00,32.61,32.69,32.61,32.64,13500.0,31.6096,31.6871,31.6096,31.6386,13500.0
2013-03-19 14:40:00,32.65,32.65,32.6,32.61,11400.0,31.6483,31.6483,31.5999,31.6096,11400.0
2013-03-19 14:50:00,32.6,32.62,32.58,32.61,11700.0,31.5999,31.6193,31.5805,31.6096,11700.0
2013-03-19 15:00:00,32.61,32.66,32.58,32.6,16200.0,31.6096,31.658,31.5805,31.5999,16200.0
2013-03-19 15:10:00,32.61,32.76,32.6,32.72,29400.0,31.6096,31.755,31.5999,31.7162,29400.0
2013-03-19 15:20:00,32.71,32.73,32.67,32.73,27300.0,31.7065,31.7259,31.6677,31.7259,27300.0
2013-03-19 15:30:00,32.7,32.72,32.66,32.72,18000.0,31.6968,31.7162,31.658,31.7162,18000.0
2013-03-19 15:40:00,32.72,32.74,32.68,32.68,5400.0,31.7162,31.7356,31.6774,31.6774,5400.0
2013-03-19 15:50:00,32.7,32.78,32.7,32.75,29400.0,31.6968,31.7744,31.6968,31.7453,29400.0
2013-03-20 09:30:00,32.91,33.04,32.91,33.04,6300.0,31.9004,32.0264,31.9004,32.0264,6300.0
2013-03-20 09:40:00,33.05,33.05,32.98,32.98,600.0,32.0361,32.0361,31.9682,31.9682,600.0
2013-03-20 09:50:00,32.99,33.05,32.99,33.05,4200.0,31.9779,32.0361,31.9779,32.0361,4200.0
2013-03-20 10:00:00,33.12,33.14,33.12,33.14,1500.0,32.1039,32.1233,32.1039,32.1233,1500.0
2013-03-20 10:10:00,33.14,33.15,33.13,33.13,15600.0,32.1233,32.133,32.1136,32.1136,15600.0
2013-03-20 10:20:00,33.15,33.15,33.15,33.15,1500.0,32.133,32.133,32.133,32.133,1500.0
2013-03-20 10:30:00,33.15,33.15,33.01,33.04,9300.0,32.133,32.133,31.9973,32.0264,9300.0
2013-03-20 10:40:00,33.0,33.06,33.0,33.06,8400.0,31.9876,32.0458,31.9876,32.0458,8400.0
2013-03-20 10:50:00,33.01,33.05,33.01,33.02,1200.0,31.9973,32.0361,31.9973,32.007,1200.0
2013-03-20 11:00:00,33.04,33.04,33.02,33.02,600.0,32.0264,32.0264,32.007,32.007,600.0
2013-03-20 11:10:00,33.0,33.0,33.0,33.0,7500.0,31.9876,31.9876,31.9876,31.9876,7500.0
2013-03-20 11:20:00,33.01,33.05,33.01,33.05,1800.0,31.9973,32.0361,31.9973,32.0361,1800.0
2013-03-20 11:30:00,33.03,33.04,33.03,33.04,1200.0,32.0167,32.0264,32.0167,32.0264,1200.0
2013-03-20 11:40:00,33.01,33.01,32.98,33.01,1500.0,31.9973,31.9973,31.9682,31.9973,1500.0
2013-03-20 11:50:00,33.0,33.0,32.97,32.97,2100.0,31.9876,31.9876,31.9585,31.9585,2100.0
2013-03-20 12:00:00,32.93,32.93,32.92,32.93,14100.0,31.9197,31.9197,31.9101,31.9197,14100.0
2013-03-20 12:10:00,32.98,32.98,32.94,32.96,7200.0,31.9682,31.9682,31.9294,31.9488,7200.0
2013-03-20 12:20:00,32.97,32.98,32.97,32.98,6600.0,31.9585,31.9682,31.9585,31.9682,6600.0
2013-03-20 12:30:00,32.94,32.96,32.94,32.96,900.0,31.9294,31.9488,31.9294,31.9488,900.0
2013-03-20 12:40:00,32.97,32.99,32.97,32.99,1500.0,31.9585,31.9779,31.9585,31.9779,1500.0
2013-03-20 12:50:00,32.98,32.98,32.94,32.96,4800.0,31.9682,31.9682,31.9294,31.9488,4800.0
2013-03-20 13:00:00,32.95,32.97,32.95,32.97,600.0,31.9391,31.9585,31.9391,31.9585,600.0
2013-03-20 13:10:00,32.95,32.95,32.95,32.95,300.0,31.9391,31.9391,31.9391,31.9391,300.0
2013-03-20 13:20:00,32.97,32.97,32.97,32.97,600.0,31.9585,31.9585,31.9585,31.9585,600.0
2013-03-20 13:30:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:40:00,32.93,32.93,32.93,32.93,600.0,31.9197,31.9197,31.9197,31.9197,600.0
2013-03-20 13:50:00,32.93,32.93,32.93,32.93,0.0,31.9197,31.9197,31.9197,31.9197,0.0
2013-03-20 14:00:00,32.98,32.98,32.97,32.97,600.0,31.9682,31.9682,31.9585,31.9585,600.0
2013-03-20 14:10:00,32.97,32.99,32.97,32.97,5400.0,31.9585,31.9779,31.9585,31.9585,5400.0
2013-03-20 14:20:00,33.0,33.04,33.0,33.04,122400.0,31.9876,32.0264,31.9876,32.0264,122400.0
2013-03-20 14:30:00,33.02,33.04,33.02,33.02,2400.0,32.007,32.0264,32.007,32.007,2400.0
2013-03-20 14:40:00,33.06,33.06,33.02,33.04,8100.0,32.0458,32.0458,32.007,32.0264,8100.0
2013-03-20 14:50:00,33.01,33.03,33.01,33.02,900.0,31.9973,32.0167,31.9973,32.007,900.0
2013-03-20 15:00:00,33.02,33.02,32.96,32.97,2100.0,32.007,32.007,31.9488,31.9585,2100.0
2013-03-20 15:10:00,32.98,32.98,32.96,32.96,600.0,31.9682,31.9682,31.9488,31.9488,600.0
2013-03-20 15:20:00,32.97,32.97,32.97,32.97,600.0,31.9585,31.9585,31.9585,31.9585,600.0
2013-03-20 15:30:00,32.93,32.96,32.93,32.96,4500.0,31.9197,31.9488,31.9197,31.9488,4500.0
2013-03-20 15:40:00,32.98,33.0,32.98,32.98,3900.0,31.9682,31.9876,31.9682,31.9682,3900.0
2013-03-20 15:50:00,32.96,32.97,32.91,32.97,4500.0,31.9488,31.9585,31.9004,31.9585,4500.0
2013-03-21 09:30:00,32.93,32.99,32.93,32.99,8700.0,31.9197,31.9779,31.9197,31.9779,8700.0
2013-03-21 09:40:00,33.0,33.05,32.99,33.03,5700.0,31.9876,32.0361,31.9779,32.0167,5700.0
2013-03-21 09:50:00,33.04,33.06,33.04,33.05,2400.0,32.0264,32.0458,32.0264,32.0361,2400.0
2013-03-21 10:00:00,33.03,33.03,32.94,32.94,5700.0,32.0167,32.0167,31.9294,31.9294,5700.0
2013-03-21 10:10:00,32.96,32.96,32.86,32.86,4500.0,31.9488,31.9488,31.8519,31.8519,4500.0
2013-03-21 10:20:00,32.84,32.9,32.84,32.9,1200.0,31.8325,31.8907,31.8325,31.8907,1200.0
2013-03-21 10:30:00,32.93,32.93,32.89,32.89,3900.0,31.9197,31.9197,31.881,31.881,3900.0
2013-03-21 10:40:00,32.93,32.93,32.93,32.93,1500.0,31.9197,31.9197,31.9197,31.9197,1500.0
2013-03-21 10:50:00,32.9,32.9,32.9,32.9,1800.0,31.8907,31.8907,31.8907,31.8907,1800.0
2013-03-21 11:00:00,32.9,32.92,32.9,32.92,12600.0,31.8907,31.9101,31.8907,31.9101,12600.0
2013-03-21 11:10:00,32.9,32.92,32.9,32.92,1200.0,31.8907,31.9101,31.8907,31.9101,1200.0
2013-03-21 11:20:00,32.93,32.93,32.93,32.93,300.0,31.9197,31.9197,31.9197,31.9197,300.0
2013-03-21 11:30:00,32.91,32.91,32.91,32.91,6300.0,31.9004,31.9004,31.9004,31.9004,6300.0
2013-03-21 11:40:00,32.95,32.96,32.95,32.96,1800.0,31.9391,31.9488,31.9391,31.9488,1800.0
2013-03-21 11:50:00,32.95,32.96,32.92,32.92,3600.0,31.9391,31.9488,31.9101,31.9101,3600.0
2013-03-21 12:00:00,32.91,32.92,32.89,32.89,8400.0,31.9004,31.9101,31.881,31.881,8400.0
2013-03-21 12:10:00,32.88,32.88,32.84,32.84,2700.0,31.8713,31.8713,31.8325,31.8325,2700.0
2013-03-21 12:20:00,32.84,32.84,32.84,32.84,2400.0,31.8325,31.8325,31.8325,31.8325,2400.0
2013-03-21 12:30:00,32.81,32.81,32.8,32.8,3000.0,31.8034,31.8034,31.7937,31.7937,3000.0
2013-03-21 12:40:00,32.81,32.83,32.81,32.83,1200.0,31.8034,31.8228,31.8034,31.8228,1200.0
2013-03-21 12:50:00,32.84,32.84,32.81,32.81,6600.0,31.8325,31.8325,31.8034,31.8034,6600.0
2013-03-21 13:00:00,32.81,32.84,32.78,32.84,8100.0,31.8034,31.8325,31.7744,31.8325,8100.0
2013-03-21 13:10:00,32.78,32.78,32.78,32.78,2700.0,31.7744,31.7744,31.7744,31.7744,2700.0
2013-03-21 13:20:00,32.79,32.81,32.73,32.73,6300.0,31.784,31.8034,31.7259,31.7259,6300.0
2013-03-21 13:30:00,32.73,32.73,32.72,32.72,38100.0,31.7259,31.7259,31.7162,31.7162,38100.0
2013-03-21 13:40:00,32.7,32.7,32.68,32.69,9000.0,31.6968,31.6968,31.6774,31.6871,9000.0
2013-03-21 13:50:00,32.69,32.69,32.69,32.69,4800.0,31.6871,31.6871,31.6871,31.6871,4800.0
2013-03-21 14:00:00,32.67,32.67,32.51,32.54,2700.0,31.6677,31.6677,31.5126,31.5417,2700.0
2013-03-21 14:10:00,32.62,32.63,32.6,32.62,8100.0,31.6193,31.629,31.5999,31.6193,8100.0
2013-03-21 14:20:00,32.61,32.67,32.6,32.63,11100.0,31.6096,31.6677,31.5999,31.629,11100.0
2013-03-21 14:30:00,32.64,32.67,32.63,32.63,6300.0,31.6386,31.6677,31.629,31.629,6300.0
2013-03-21 14:40:00,32.64,32.72,32.64,32.68,6000.0,31.6386,31.7162,31.6386,31.6774,6000.0
2013-03-21 14:50:00,32.7,32.71,32.7,32.71,3000.0,31.6968,31.7065,31.6968,31.7065,3000.0
2013-03-21 15:00:00,32.71,32.72,32.68,32.7,5700.0,31.7065,31.7162,31.6774,31.6968,5700.0
2013-03-21 15:10:00,32.7,32.72,32.64,32.64,6000.0,31.6968,31.7162,31.6386,31.6386,6000.0
2013-03-21 15:20:00,32.64,32.68,32.64,32.68,2400.0,31.6386,31.6774,31.6386,31.6774,2400.0
2013-03-21 15:30:00,32.68,32.7,32.66,32.66,9600.0,31.6774,31.6968,31.658,31.658,9600.0
2013-03-21 15:40:00,32.66,32.67,32.62,32.63,20700.0,31.658,31.6677,31.6193,31.629,20700.0
2013-03-21 15:50:00,32.64,32.66,32.6,32.63,22200.0,31.6386,31.658,31.5999,31.629,22200.0
2013-03-22 09:30:00,32.8,32.87,32.8,32.83,10200.0,31.7937,31.8616,31.7937,31.8228,10200.0
2013-03-22 09:40:00,32.82,32.82,32.7,32.7,2700.0,31.8131,31.8131,31.6968,31.6968,2700.0
2013-03-22 09:50:00,32.73,32.75,32.73,32.75,600.0,31.7259,31.7453,31.7259,31.7453,600.0
2013-03-22 10:00:00,32.77,32.79,32.77,32.79,1500.0,31.7647,31.784,31.7647,31.784,1500.0
2013-03-22 10:10:00,32.77,32.8,32.76,32.76,1800.0,31.7647,31.7937,31.755,31.755,1800.0
2013-03-22 10:20:00,32.76,32.76,32.74,32.74,3000.0,31.755,31.755,31.7356,31.7356,3000.0
2013-03-22 10:30:00,32.77,32.77,32.77,32.77,1200.0,31.7647,31.7647,31.7647,31.7647,1200.0
2013-03-22 10:40:00,32.75,32.79,32.73,32.73,2700.0,31.7453,31.784,31.7259,31.7259,2700.0
2013-03-22 10:50:00,32.71,32.76,32.71,32.76,3300.0,31.7065,31.755,31.7065,31.755,3300.0
2013-03-22 11:00:00,32.76,32.78,32.71,32.71,86100.0,31.755,31.7744,31.7065,31.7065,86100.0
2013-03-22 11:10:00,32.7,32.74,32.7,32.71,3300.0,31.6968,31.7356,31.6968,31.7065,3300.0
2013-03-22 11:20:00,32.69,32.71,32.68,32.69,2400.0,31.6871,31.7065,31.6774,31.6871,2400.0
2013-03-22 11:30:00,32.71,32.71,32.66,32.66,1800.0,31.7065,31.7065,31.658,31.658,1800.0
2013-03-22 11:40:00,32.67,32.68,32.65,32.66,5400.0,31.6677,31.6774,31.6483,31.658,5400.0
2013-03-22 11:50:00,32.65,32.65,32.62,32.64,1500.0,31.6483,31.6483,31.6193,31.6386,1500.0
2013-03-22 12:00:00,32.65,32.65,32.62,32.62,3300.0,31.6483,31.6483,31.6193,31.6193,3300.0
2013-03-22 12:10:00,32.59,32.64,32.58,32.64,3600.0,31.5902,31.6386,31.5805,31.6386,3600.0
2013-03-22 12:20:00,32.61,32.65,32.61,32.64,2100.0,31.6096,31.6483,31.6096,31.6386,2100.0
2013-03-22 12:30:00,32.66,32.67,32.65,32.66,2700.0,31.658,31.6677,31.6483,31.658,2700.0
2013-03-22 12:40:00,32.65,32.67,32.62,32.63,3900.0,31.6483,31.6677,31.6193,31.629,3900.0
2013-03-22 12:50:00,32.64,32.7,32.64,32.7,72600.0,31.6386,31.6968,31.6386,31.6968,72600.0
2013-03-22 13:00:00,32.68,32.68,32.66,32.67,1500.0,31.6774,31.6774,31.658,31.6677,1500.0
2013-03-22 13:10:00,32.69,32.72,32.68,32.68,2700.0,31.6871,31.7162,31.6774,31.6774,2700.0
2013-03-22 13:20:00,32.68,32.72,32.68,32.72,2100.0,31.6774,31.7162,31.6774,31.7162,2100.0
2013-03-22 13:30:00,32.69,32.72,32.67,32.67,2700.0,31.6871,31.7162,31.6677,31.6677,2700.0
2013-03-22 13:40:00,32.68,32.73,32.68,32.71,2700.0,31.6774,31.7259,31.6774,31.7065,2700.0
2013-03-22 13:50:00,32.74,32.75,32.72,32.72,1800.0,31.7356,31.7453,31.7162,31.7162,1800.0
2013-03-22 14:00:00,32.75,32.75,32.71,32.74,2700.0,31.7453,31.7453,31.7065,31.7356,2700.0
2013-03-22 14:10:00,32.75,32.79,32.73,32.78,1800.0,31.7453,31.784,31.7259,31.7744,1800.0
2013-03-22 14:20:00,32.77,32.82,32.77,32.82,3600.0,31.7647,31.8131,31.7647,31.8131,3600.0
2013-03-22 14:30:00,32.82,32.83,32.78,32.79,31800.0,31.8131,31.8228,31.7744,31.784,31800.0
2013-03-22 14:40:00,32.82,32.86,32.82,32.85,1800.0,31.8131,31.8519,31.8131,31.8422,1800.0
2013-03-22 14:50:00,32.82,32.83,32.8,32.8,2400.0,31.8131,31.8228,31.7937,31.7937,2400.0
2013-03-22 15:00:00,32.81,32.85,32.81,32.85,4200.0,31.8034,31.8422,31.8034,31.8422,4200.0
2013-03-22 15:10:00,32.85,32.86,32.82,32.82,4200.0,31.8422,31.8519,31.8131,31.8131,4200.0
2013-03-22 15:20:00,32.82,32.84,32.81,32.84,102300.0,31.8131,31.8325,31.8034,31.8325,102300.0
2013-03-22 15:30:00,32.84,32.89,32.83,32.88,17100.0,31.8325,31.881,31.8228,31.8713,17100.0
2013-03-22 15:40:00,32.86,32.87,32.84,32.86,5700.0,31.8519,31.8616,31.8325,31.8519,5700.0
2013-03-22 15:50:00,32.84,32.91,32.84,32.88,13500.0,31.8325,31.9004,31.8325,31.8713,13500.0
2013-03-25 09:30:00,33.09,33.09,32.93,32.95,4200.0,32.0748,32.0748,31.9197,31.9391,4200.0
2013-03-25 09:40:00,32.98,33.03,32.97,32.99,5100.0,31.9682,32.0167,31.9585,31.9779,5100.0
2013-03-25 09:50:00,33.03,33.03,33.0,33.02,2700.0,32.0167,32.0167,31.9876,32.007,2700.0
2013-03-25 10:00:00,33.07,33.09,33.06,33.08,4200.0,32.0555,32.0748,32.0458,32.0651,4200.0
2013-03-25 10:10:00,33.08,33.08,33.0,33.0,3000.0,32.0651,32.0651,31.9876,31.9876,3000.0
2013-03-25 10:20:00,32.98,32.98,32.84,32.84,12000.0,31.9682,31.9682,31.8325,31.8325,12000.0
2013-03-25 10:30:00,32.84,32.87,32.84,32.85,3000.0,31.8325,31.8616,31.8325,31.8422,3000.0
2013-03-25 10:40:00,32.82,32.82,32.71,32.72,2700.0,31.8131,31.8131,31.7065,31.7162,2700.0
2013-03-25 10:50:00,32.72,32.76,32.72,32.74,105600.0,31.7162,31.755,31.7162,31.7356,105600.0
2013-03-25 11:00:00,32.73,32.73,32.65,32.73,54900.0,31.7259,31.7259,31.6483,31.7259,54900.0
2013-03-25 11:10:00,32.73,32.75,32.6,32.6,5400.0,31.7259,31.7453,31.5999,31.5999,5400.0
2013-03-25 11:20:00,32.59,32.63,32.59,32.62,62700.0,31.5902,31.629,31.5902,31.6193,62700.0
2013-03-25 11:30:00,32.62,32.66,32.62,32.63,6300.0,31.6193,31.658,31.6193,31.629,6300.0
2013-03-25 11:40:00,32.64,32.65,32.6,32.65,6900.0,31.6386,31.6483,31.5999,31.6483,6900.0
2013-03-25 11:50:00,32.64,32.66,32.64,32.64,3900.0,31.6386,31.658,31.6386,31.6386,3900.0
2013-03-25 12:00:00,32.65,32.69,32.63,32.63,6900.0,31.6483,31.6871,31.629,31.629,6900.0
2013-03-25 12:10:00,32.64,32.67,32.62,32.64,72300.0,31.6386,31.6677,31.6193,31.6386,72300.0
2013-03-25 12:20:00,32.63,32.67,32.61,32.62,7500.0,31.629,31.6677,31.6096,31.6193,7500.0
2013-03-25 12:30:00,32.61,32.64,32.59,32.61,5100.0,31.6096,31.6386,31.5902,31.6096,5100.0
2013-03-25 12:40:00,32.61,32.62,32.58,32.59,4200.0,31.6096,31.6193,31.5805,31.5902,4200.0
2013-03-25 12:50:00,32.59,32.59,32.52,32.53,10500.0,31.5902,31.5902,31.5223,31.532,10500.0
2013-03-25 13:00:00,32.52,32.53,32.44,32.46,7500.0,31.5223,31.532,31.4448,31.4642,7500.0
2013-03-25 13:10:00,32.46,32.5,32.42,32.48,12600.0,31.4642,31.5029,31.4254,31.4836,12600.0
2013-03-25 13:20:00,32.48,32.6,32.48,32.6,14100.0,31.4836,31.5999,31.4836,31.5999,14100.0
2013-03-25 13:30:00,32.59,32.59,32.56,32.57,4200.0,31.5902,31.5902,31.5611,31.5708,4200.0
2013-03-25 13:40:00,32.58,32.66,32.56,32.66,10200.0,31.5805,31.658,31.5611,31.658,10200.0
2013-03-25 13:50:00,32.68,32.83,32.68,32.8,6600.0,31.6774,31.8228,31.6774,31.7937,6600.0
2013-03-25 14:00:00,32.8,32.81,32.77,32.81,6000.0,31.7937,31.8034,31.7647,31.8034,6000.0
2013-03-25 14:10:00,32.82,32.83,32.77,32.8,11100.0,31.8131,31.8228,31.7647,31.7937,11100.0
2013-03-25 14:20:00,32.8,32.82,32.74,32.74,8400.0,31.7937,31.8131,31.7356,31.7356,8400.0
2013-03-25 14:30:00,32.75,32.77,32.71,32.75,6900.0,31.7453,31.7647,31.7065,31.7453,6900.0
2013-03-25 14:40:00,32.75,32.76,32.72,32.72,5700.0,31.7453,31.755,31.7162,31.7162,5700.0
2013-03-25 14:50:00,32.73,32.76,32.73,32.75,8400.0,31.7259,31.755,31.7259,31.7453,8400.0
2013-03-25 15:00:00,32.75,32.75,32.67,32.67,9300.0,31.7453,31.7453,31.6677,31.6677,9300.0
2013-03-25 15:10:00,32.67,32.7,32.65,32.65,5700.0,31.6677,31.6968,31.6483,31.6483,5700.0
2013-03-25 15:20:00,32.64,32.69,32.64,32.67,10200.0,31.6386,31.6871,31.6386,31.6677,10200.0
2013-03-25 15:30:00,32.66,32.69,32.64,32.67,6900.0,31.658,31.6871,31.6386,31.6677,6900.0
2013-03-25 15:40:00,32.65,32.66,32.58,32.58,9900.0,31.6483,31.658,31.5805,31.5805,9900.0
2013-03-25 15:50:00,32.59,32.69,32.59,32.67,20700.0,31.5902,31.6871,31.5902,31.6677,20700.0
2013-03-26 09:30:00,32.67,32.71,32.67,32.71,4200.0,31.6677,31.7065,31.6677,31.7065,4200.0
2013-03-26 09:40:00,32.7,32.77,32.7,32.77,2700.0,31.6968,31.7647,31.6968,31.7647,2700.0
2013-03-26 09:50:00,32.71,32.71,32.65,32.68,8100.0,31.7065,31.7065,31.6483,31.6774,8100.0
2013-03-26 10:00:00,32.62,32.68,32.62,32.68,2100.0,31.6193,31.6774,31.6193,31.6774,2100.0
2013-03-26 10:10:00,32.72,32.72,32.65,32.65,5400.0,31.7162,31.7162,31.6483,31.6483,5400.0
2013-03-26 10:20:00,32.67,32.67,32.65,32.65,7800.0,31.6677,31.6677,31.6483,31.6483,7800.0
2013-03-26 10:30:00,32.7,32.7,32.61,32.61,12300.0,31.6968,31.6968,31.6096,31.6096,12300.0
2013-03-26 10:40:00,32.61,32.63,32.59,32.59,53700.0,31.6096,31.629,31.5902,31.5902,53700.0
2013-03-26 10:50:00,32.57,32.61,32.56,32.59,8100.0,31.5708,31.6096,31.5611,31.5902,8100.0
2013-03-26 11:00:00,32.57,32.57,32.57,32.57,1800.0,31.5708,31.5708,31.5708,31.5708,1800.0
2013-03-26 11:10:00,32.55,32.55,32.54,32.54,4500.0,31.5514,31.5514,31.5417,31.5417,4500.0
2013-03-26 11:20:00,32.51,32.51,32.48,32.49,2700.0,31.5126,31.5126,31.4836,31.4932,2700.0
2013-03-26 11:30:00,32.49,32.49,32.49,32.49,900.0,31.4932,31.4932,31.4932,31.4932,900.0
2013-03-26 11:40:00,32.49,32.49,32.48,32.48,900.0,31.4932,31.4932,31.4836,31.4836,900.0
2013-03-26 11:50:00,32.48,32.48,32.45,32.45,3600.0,31.4836,31.4836,31.4545,31.4545,3600.0
2013-03-26 12:00:00,32.43,32.43,32.43,32.43,2100.0,31.4351,31.4351,31.4351,31.4351,2100.0
2013-03-26 12:10:00,32.45,32.45,32.45,32.45,300.0,31.4545,31.4545,31.4545,31.4545,300.0
2013-03-26 12:20:00,32.45,32.45,32.38,32.41,9000.0,31.4545,31.4545,31.3866,31.4157,9000.0
2013-03-26 12:30:00,32.41,32.41,32.41,32.41,3600.0,31.4157,31.4157,31.4157,31.4157,3600.0
2013-03-26 12:40:00,32.43,32.43,32.43,32.43,600.0,31.4351,31.4351,31.4351,31.4351,600.0
2013-03-26 12:50:00,32.43,32.43,32.4,32.4,7500.0,31.4351,31.4351,31.406,31.406,7500.0
2013-03-26 13:00:00,32.41,32.42,32.41,32.42,1200.0,31.4157,31.4254,31.4157,31.4254,1200.0
2013-03-26 13:10:00,32.42,32.43,32.42,32.43,2700.0,31.4254,31.4351,31.4254,31.4351,2700.0
2013-03-26 13:20:00,32.45,32.46,32.45,32.46,1500.0,31.4545,31.4642,31.4545,31.4642,1500.0
2013-03-26 13:30:00,32.46,32.47,32.46,32.47,3600.0,31.4642,31.4739,31.4642,31.4739,3600.0
2013-03-26 13:40:00,32.46,32.46,32.43,32.44,7500.0,31.4642,31.4642,31.4351,31.4448,7500.0
2013-03-26 13:50:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-03-26 14:00:00,32.45,32.45,32.44,32.44,3600.0,31.4545,31.4545,31.4448,31.4448,3600.0
2013-03-26 14:10:00,32.43,32.43,32.43,32.43,1200.0,31.4351,31.4351,31.4351,31.4351,1200.0
2013-03-26 14:20:00,32.45,32.45,32.43,32.43,15900.0,31.4545,31.4545,31.4351,31.4351,15900.0
2013-03-26 14:30:00,32.43,32.43,32.37,32.39,13800.0,31.4351,31.4351,31.3769,31.3963,13800.0
2013-03-26 14:40:00,32.39,32.4,32.39,32.4,1500.0,31.3963,31.406,31.3963,31.406,1500.0
2013-03-26 14:50:00,32.39,32.4,32.39,32.4,6000.0,31.3963,31.406,31.3963,31.406,6000.0
2013-03-26 15:00:00,32.4,32.42,32.4,32.41,5400.0,31.406,31.4254,31.406,31.4157,5400.0
2013-03-26 15:10:00,32.41,32.45,32.41,32.44,10500.0,31.4157,31.4545,31.4157,31.4448,10500.0
2013-03-26 15:20:00,32.44,32.46,32.43,32.46,7200.0,31.4448,31.4642,31.4351,31.4642,7200.0
2013-03-26 15:30:00,32.46,32.5,32.46,32.5,105300.0,31.4642,31.5029,31.4642,31.5029,105300.0
2013-03-26 15:40:00,32.5,32.55,32.5,32.55,107100.0,31.5029,31.5514,31.5029,31.5514,107100.0
2013-03-26 15:50:00,32.53,32.56,32.51,32.56,45300.0,31.532,31.5611,31.5126,31.5611,45300.0
2013-03-27 09:30:00,32.58,32.58,32.19,32.23,17400.0,31.5805,31.5805,31.2025,31.2412,17400.0
2013-03-27 09:40:00,32.22,32.22,32.17,32.22,42600.0,31.2315,31.2315,31.1831,31.2315,42600.0
2013-03-27 09:50:00,32.21,32.31,32.21,32.31,147900.0,31.2218,31.3188,31.2218,31.3188,147900.0
2013-03-27 10:00:00,32.31,32.31,32.31,32.31,0.0,31.3188,31.3188,31.3188,31.3188,0.0
2013-03-27 10:10:00,32.24,32.24,32.24,32.24,900.0,31.2509,31.2509,31.2509,31.2509,900.0
2013-03-27 10:20:00,32.33,32.33,32.33,32.33,600.0,31.3382,31.3382,31.3382,31.3382,600.0
2013-03-27 10:30:00,32.37,32.42,32.37,32.42,2400.0,31.3769,31.4254,31.3769,31.4254,2400.0
2013-03-27 10:40:00,32.49,32.54,32.49,32.54,1800.0,31.4932,31.5417,31.4932,31.5417,1800.0
2013-03-27 10:50:00,32.55,32.55,32.55,32.55,300.0,31.5514,31.5514,31.5514,31.5514,300.0
2013-03-27 11:00:00,32.53,32.53,32.53,32.53,300.0,31.532,31.532,31.532,31.532,300.0
2013-03-27 11:10:00,32.56,32.59,32.56,32.59,600.0,31.5611,31.5902,31.5611,31.5902,600.0
2013-03-27 11:20:00,32.64,32.67,32.63,32.66,6300.0,31.6386,31.6677,31.629,31.658,6300.0
2013-03-27 11:30:00,32.67,32.7,32.67,32.7,2100.0,31.6677,31.6968,31.6677,31.6968,2100.0
2013-03-27 11:40:00,32.71,32.71,32.68,32.68,2400.0,31.7065,31.7065,31.6774,31.6774,2400.0
2013-03-27 11:50:00,32.68,32.68,32.61,32.64,3000.0,31.6774,31.6774,31.6096,31.6386,3000.0
2013-03-27 12:00:00,32.65,32.65,32.63,32.64,1500.0,31.6483,31.6483,31.629,31.6386,1500.0
2013-03-27 12:10:00,32.63,32.65,32.63,32.65,3900.0,31.629,31.6483,31.629,31.6483,3900.0
2013-03-27 12:20:00,32.64,32.68,32.64,32.66,4500.0,31.6386,31.6774,31.6386,31.658,4500.0
2013-03-27 12:30:00,32.65,32.67,32.65,32.67,6300.0,31.6483,31.6677,31.6483,31.6677,6300.0
2013-03-27 12:40:00,32.68,32.71,32.66,32.66,5700.0,31.6774,31.7065,31.658,31.658,5700.0
2013-03-27 12:50:00,32.65,32.66,32.65,32.65,2100.0,31.6483,31.658,31.6483,31.6483,2100.0
2013-03-27 13:00:00,32.64,32.64,32.6,32.6,1800.0,31.6386,31.6386,31.5999,31.5999,1800.0
2013-03-27 13:10:00,32.61,32.63,32.6,32.63,2700.0,31.6096,31.629,31.5999,31.629,2700.0
2013-03-27 13:20:00,32.63,32.63,32.62,32.63,1500.0,31.629,31.629,31.6193,31.629,1500.0
2013-03-27 13:30:00,32.64,32.67,32.64,32.67,1800.0,31.6386,31.6677,31.6386,31.6677,1800.0
2013-03-27 13:40:00,32.68,32.7,32.68,32.69,2400.0,31.6774,31.6968,31.6774,31.6871,2400.0
2013-03-27 13:50:00,32.67,32.67,32.66,32.67,2400.0,31.6677,31.6677,31.658,31.6677,2400.0
2013-03-27 14:00:00,32.7,32.72,32.69,32.7,3600.0,31.6968,31.7162,31.6871,31.6968,3600.0
2013-03-27 14:10:00,32.69,32.69,32.68,32.68,2100.0,31.6871,31.6871,31.6774,31.6774,2100.0
2013-03-27 14:20:00,32.65,32.7,32.65,32.7,5100.0,31.6483,31.6968,31.6483,31.6968,5100.0
2013-03-27 14:30:00,32.71,32.72,32.7,32.71,3300.0,31.7065,31.7162,31.6968,31.7065,3300.0
2013-03-27 14:40:00,32.7,32.74,32.7,32.73,3300.0,31.6968,31.7356,31.6968,31.7259,3300.0
2013-03-27 14:50:00,32.73,32.77,32.73,32.77,3000.0,31.7259,31.7647,31.7259,31.7647,3000.0
2013-03-27 15:00:00,32.77,32.77,32.75,32.76,3900.0,31.7647,31.7647,31.7453,31.755,3900.0
2013-03-27 15:10:00,32.76,32.78,32.74,32.78,6000.0,31.755,31.7744,31.7356,31.7744,6000.0
2013-03-27 15:20:00,32.77,32.86,32.77,32.86,5700.0,31.7647,31.8519,31.7647,31.8519,5700.0
2013-03-27 15:30:00,32.86,32.9,32.84,32.9,8100.0,31.8519,31.8907,31.8325,31.8907,8100.0
2013-03-27 15:40:00,32.9,32.95,32.9,32.92,9000.0,31.8907,31.9391,31.8907,31.9101,9000.0
2013-03-27 15:50:00,32.91,32.96,32.88,32.96,26400.0,31.9004,31.9488,31.8713,31.9488,26400.0
2013-03-28 09:30:00,33.11,33.22,33.09,33.22,16500.0,32.0942,32.2009,32.0748,32.2009,16500.0
2013-03-28 09:40:00,33.21,33.25,33.17,33.17,7200.0,32.1912,32.2299,32.1524,32.1524,7200.0
2013-03-28 09:50:00,33.18,33.21,33.18,33.2,63000.0,32.1621,32.1912,32.1621,32.1815,63000.0
2013-03-28 10:00:00,33.31,33.31,33.22,33.22,2400.0,32.2881,32.2881,32.2009,32.2009,2400.0
2013-03-28 10:10:00,33.23,33.24,33.23,33.24,1500.0,32.2105,32.2202,32.2105,32.2202,1500.0
2013-03-28 10:20:00,33.23,33.28,33.23,33.27,4500.0,32.2105,32.259,32.2105,32.2493,4500.0
2013-03-28 10:30:00,33.3,33.42,33.3,33.42,7500.0,32.2784,32.3947,32.2784,32.3947,7500.0
2013-03-28 10:40:00,33.41,33.47,33.4,33.47,2700.0,32.385,32.4432,32.3753,32.4432,2700.0
2013-03-28 10:50:00,33.42,33.47,33.41,33.47,68400.0,32.3947,32.4432,32.385,32.4432,68400.0
2013-03-28 11:00:00,33.46,33.46,33.41,33.42,4800.0,32.4335,32.4335,32.385,32.3947,4800.0
2013-03-28 11:10:00,33.42,33.44,33.42,33.44,4500.0,32.3947,32.4141,32.3947,32.4141,4500.0
2013-03-28 11:20:00,33.42,33.44,33.41,33.42,3300.0,32.3947,32.4141,32.385,32.3947,3300.0
2013-03-28 11:30:00,33.45,33.46,33.42,33.43,3000.0,32.4238,32.4335,32.3947,32.4044,3000.0
2013-03-28 11:40:00,33.4,33.41,33.34,33.34,10800.0,32.3753,32.385,32.3172,32.3172,10800.0
2013-03-28 11:50:00,33.36,33.39,33.36,33.38,5700.0,32.3366,32.3656,32.3366,32.3559,5700.0
2013-03-28 12:00:00,33.38,33.38,33.33,33.33,3300.0,32.3559,32.3559,32.3075,32.3075,3300.0
2013-03-28 12:10:00,33.32,33.32,33.31,33.31,1200.0,32.2978,32.2978,32.2881,32.2881,1200.0
2013-03-28 12:20:00,33.28,33.28,33.27,33.28,1500.0,32.259,32.259,32.2493,32.259,1500.0
2013-03-28 12:30:00,33.28,33.29,33.28,33.28,1200.0,32.259,32.2687,32.259,32.259,1200.0
2013-03-28 12:40:00,33.28,33.31,33.26,33.31,4500.0,32.259,32.2881,32.2396,32.2881,4500.0
2013-03-28 12:50:00,33.31,33.33,33.31,33.33,1200.0,32.2881,32.3075,32.2881,32.3075,1200.0
2013-03-28 13:00:00,33.34,33.34,33.32,33.33,2100.0,32.3172,32.3172,32.2978,32.3075,2100.0
2013-03-28 13:10:00,33.33,33.33,33.32,33.33,2100.0,32.3075,32.3075,32.2978,32.3075,2100.0
2013-03-28 13:20:00,33.33,33.34,33.32,33.32,1800.0,32.3075,32.3172,32.2978,32.2978,1800.0
2013-03-28 13:30:00,33.34,33.34,33.3,33.3,3600.0,32.3172,32.3172,32.2784,32.2784,3600.0
2013-03-28 13:40:00,33.31,33.31,33.29,33.29,600.0,32.2881,32.2881,32.2687,32.2687,600.0
2013-03-28 13:50:00,33.29,33.29,33.26,33.28,6300.0,32.2687,32.2687,32.2396,32.259,6300.0
2013-03-28 14:00:00,33.31,33.31,33.3,33.3,1200.0,32.2881,32.2881,32.2784,32.2784,1200.0
2013-03-28 14:10:00,33.28,33.3,33.28,33.3,6300.0,32.259,32.2784,32.259,32.2784,6300.0
2013-03-28 14:20:00,33.31,33.32,33.28,33.32,2100.0,32.2881,32.2978,32.259,32.2978,2100.0
2013-03-28 14:30:00,33.32,33.32,33.28,33.28,10800.0,32.2978,32.2978,32.259,32.259,10800.0
2013-03-28 14:40:00,33.3,33.3,33.27,33.27,4200.0,32.2784,32.2784,32.2493,32.2493,4200.0
2013-03-28 14:50:00,33.27,33.28,33.26,33.26,2400.0,32.2493,32.259,32.2396,32.2396,2400.0
2013-03-28 15:00:00,33.26,33.26,33.22,33.24,3300.0,32.2396,32.2396,32.2009,32.2202,3300.0
2013-03-28 15:10:00,33.23,33.25,33.2,33.22,10200.0,32.2105,32.2299,32.1815,32.2009,10200.0
2013-03-28 15:20:00,33.21,33.26,33.21,33.24,7200.0,32.1912,32.2396,32.1912,32.2202,7200.0
2013-03-28 15:30:00,33.23,33.27,33.23,33.26,9900.0,32.2105,32.2493,32.2105,32.2396,9900.0
2013-03-28 15:40:00,33.25,33.27,33.24,33.26,12300.0,32.2299,32.2493,32.2202,32.2396,12300.0
2013-03-28 15:50:00,33.28,33.32,33.28,33.29,46800.0,32.259,32.2978,32.259,32.2687,46800.0
2013-04-01 09:30:00,33.42,33.45,33.41,33.45,7200.0,32.3947,32.4238,32.385,32.4238,7200.0
2013-04-01 09:40:00,33.44,33.46,33.38,33.38,8100.0,32.4141,32.4335,32.3559,32.3559,8100.0
2013-04-01 09:50:00,33.39,33.41,33.36,33.36,1500.0,32.3656,32.385,32.3366,32.3366,1500.0
2013-04-01 10:00:00,33.34,33.34,33.21,33.21,3600.0,32.3172,32.3172,32.1912,32.1912,3600.0
2013-04-01 10:10:00,33.2,33.2,33.2,33.2,300.0,32.1815,32.1815,32.1815,32.1815,300.0
2013-04-01 10:20:00,33.17,33.17,33.12,33.16,110100.0,32.1524,32.1524,32.1039,32.1427,110100.0
2013-04-01 10:30:00,33.15,33.15,33.05,33.06,3300.0,32.133,32.133,32.0361,32.0458,3300.0
2013-04-01 10:40:00,33.0,33.04,32.98,32.98,2100.0,31.9876,32.0264,31.9682,31.9682,2100.0
2013-04-01 10:50:00,32.98,32.98,32.96,32.98,1500.0,31.9682,31.9682,31.9488,31.9682,1500.0
2013-04-01 11:00:00,32.9,32.93,32.9,32.91,6900.0,31.8907,31.9197,31.8907,31.9004,6900.0
2013-04-01 11:10:00,32.91,32.91,32.9,32.91,2100.0,31.9004,31.9004,31.8907,31.9004,2100.0
2013-04-01 11:20:00,32.9,32.9,32.86,32.88,2100.0,31.8907,31.8907,31.8519,31.8713,2100.0
2013-04-01 11:30:00,32.9,32.91,32.88,32.88,1500.0,31.8907,31.9004,31.8713,31.8713,1500.0
2013-04-01 11:40:00,32.88,32.91,32.88,32.91,5400.0,31.8713,31.9004,31.8713,31.9004,5400.0
2013-04-01 11:50:00,32.94,32.95,32.94,32.95,1500.0,31.9294,31.9391,31.9294,31.9391,1500.0
2013-04-01 12:00:00,32.95,32.95,32.95,32.95,0.0,31.9391,31.9391,31.9391,31.9391,0.0
2013-04-01 12:10:00,32.9,32.9,32.9,32.9,600.0,31.8907,31.8907,31.8907,31.8907,600.0
2013-04-01 12:20:00,32.89,32.89,32.82,32.85,27300.0,31.881,31.881,31.8131,31.8422,27300.0
2013-04-01 12:30:00,32.82,32.82,32.77,32.78,2700.0,31.8131,31.8131,31.7647,31.7744,2700.0
2013-04-01 12:40:00,32.79,32.79,32.79,32.79,300.0,31.784,31.784,31.784,31.784,300.0
2013-04-01 12:50:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 13:00:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 13:10:00,32.86,32.87,32.86,32.87,2400.0,31.8519,31.8616,31.8519,31.8616,2400.0
2013-04-01 13:20:00,32.85,32.9,32.85,32.9,600.0,31.8422,31.8907,31.8422,31.8907,600.0
2013-04-01 13:30:00,32.9,32.93,32.9,32.93,1200.0,31.8907,31.9197,31.8907,31.9197,1200.0
2013-04-01 13:40:00,32.9,32.9,32.9,32.9,1200.0,31.8907,31.8907,31.8907,31.8907,1200.0
2013-04-01 13:50:00,32.87,32.87,32.84,32.84,3000.0,31.8616,31.8616,31.8325,31.8325,3000.0
2013-04-01 14:00:00,32.86,32.89,32.86,32.89,1500.0,31.8519,31.881,31.8519,31.881,1500.0
2013-04-01 14:10:00,32.89,32.9,32.87,32.87,6000.0,31.881,31.8907,31.8616,31.8616,6000.0
2013-04-01 14:20:00,32.82,32.84,32.82,32.84,1500.0,31.8131,31.8325,31.8131,31.8325,1500.0
2013-04-01 14:30:00,32.84,32.84,32.79,32.79,3300.0,31.8325,31.8325,31.784,31.784,3300.0
2013-04-01 14:40:00,32.79,32.8,32.78,32.79,6000.0,31.784,31.7937,31.7744,31.784,6000.0
2013-04-01 14:50:00,32.79,32.8,32.76,32.76,7200.0,31.784,31.7937,31.755,31.755,7200.0
2013-04-01 15:00:00,32.77,32.77,32.75,32.76,1500.0,31.7647,31.7647,31.7453,31.755,1500.0
2013-04-01 15:10:00,32.75,32.75,32.69,32.69,6300.0,31.7453,31.7453,31.6871,31.6871,6300.0
2013-04-01 15:20:00,32.69,32.7,32.66,32.7,6000.0,31.6871,31.6968,31.658,31.6968,6000.0
2013-04-01 15:30:00,32.69,32.72,32.68,32.72,6600.0,31.6871,31.7162,31.6774,31.7162,6600.0
2013-04-01 15:40:00,32.72,32.79,32.7,32.79,62700.0,31.7162,31.784,31.6968,31.784,62700.0
2013-04-01 15:50:00,32.82,32.87,32.78,32.86,19800.0,31.8131,31.8616,31.7744,31.8519,19800.0
2013-04-02 09:30:00,32.91,33.08,32.91,33.08,15600.0,31.9004,32.0651,31.9004,32.0651,15600.0
2013-04-02 09:40:00,33.19,33.23,33.19,33.23,1800.0,32.1718,32.2105,32.1718,32.2105,1800.0
2013-04-02 09:50:00,33.23,33.24,33.14,33.15,4200.0,32.2105,32.2202,32.1233,32.133,4200.0
2013-04-02 10:00:00,33.15,33.15,33.15,33.15,600.0,32.133,32.133,32.133,32.133,600.0
2013-04-02 10:10:00,33.19,33.19,33.09,33.11,2700.0,32.1718,32.1718,32.0748,32.0942,2700.0
2013-04-02 10:20:00,33.16,33.16,33.16,33.16,900.0,32.1427,32.1427,32.1427,32.1427,900.0
2013-04-02 10:30:00,33.13,33.13,33.05,33.06,3600.0,32.1136,32.1136,32.0361,32.0458,3600.0
2013-04-02 10:40:00,33.25,33.25,33.23,33.24,3900.0,32.2299,32.2299,32.2105,32.2202,3900.0
2013-04-02 10:50:00,33.27,33.27,33.22,33.26,3600.0,32.2493,32.2493,32.2009,32.2396,3600.0
2013-04-02 11:00:00,33.26,33.27,33.19,33.19,54900.0,32.2396,32.2493,32.1718,32.1718,54900.0
2013-04-02 11:10:00,33.21,33.26,33.21,33.26,8100.0,32.1912,32.2396,32.1912,32.2396,8100.0
2013-04-02 11:20:00,33.3,33.36,33.3,33.35,8400.0,32.2784,32.3366,32.2784,32.3269,8400.0
2013-04-02 11:30:00,33.37,33.4,33.37,33.4,2400.0,32.3463,32.3753,32.3463,32.3753,2400.0
2013-04-02 11:40:00,33.36,33.36,33.28,33.31,48000.0,32.3366,32.3366,32.259,32.2881,48000.0
2013-04-02 11:50:00,33.31,33.32,33.3,33.3,2100.0,32.2881,32.2978,32.2784,32.2784,2100.0
2013-04-02 12:00:00,33.29,33.36,33.29,33.36,5100.0,32.2687,32.3366,32.2687,32.3366,5100.0
2013-04-02 12:10:00,33.35,33.39,33.33,33.39,4200.0,32.3269,32.3656,32.3075,32.3656,4200.0
2013-04-02 12:20:00,33.35,33.35,33.34,33.34,1500.0,32.3269,32.3269,32.3172,32.3172,1500.0
2013-04-02 12:30:00,33.34,33.34,33.34,33.34,0.0,32.3172,32.3172,32.3172,32.3172,0.0
2013-04-02 12:40:00,33.35,33.35,33.35,33.35,300.0,32.3269,32.3269,32.3269,32.3269,300.0
2013-04-02 12:50:00,33.34,33.36,33.34,33.36,600.0,32.3172,32.3366,32.3172,32.3366,600.0
2013-04-02 13:00:00,33.41,33.41,33.41,33.41,1500.0,32.385,32.385,32.385,32.385,1500.0
2013-04-02 13:10:00,33.41,33.41,33.4,33.4,5400.0,32.385,32.385,32.3753,32.3753,5400.0
2013-04-02 13:20:00,33.4,33.4,33.38,33.39,3600.0,32.3753,32.3753,32.3559,32.3656,3600.0
2013-04-02 13:30:00,33.39,33.42,33.39,33.42,3300.0,32.3656,32.3947,32.3656,32.3947,3300.0
2013-04-02 13:40:00,33.43,33.43,33.4,33.41,6300.0,32.4044,32.4044,32.3753,32.385,6300.0
2013-04-02 13:50:00,33.41,33.42,33.4,33.41,6000.0,32.385,32.3947,32.3753,32.385,6000.0
2013-04-02 14:00:00,33.39,33.42,33.39,33.39,3900.0,32.3656,32.3947,32.3656,32.3656,3900.0
2013-04-02 14:10:00,33.4,33.42,33.39,33.4,135600.0,32.3753,32.3947,32.3656,32.3753,135600.0
2013-04-02 14:20:00,33.42,33.42,33.39,33.39,21300.0,32.3947,32.3947,32.3656,32.3656,21300.0
2013-04-02 14:30:00,33.37,33.37,33.32,33.32,4200.0,32.3463,32.3463,32.2978,32.2978,4200.0
2013-04-02 14:40:00,33.32,33.32,33.29,33.29,7200.0,32.2978,32.2978,32.2687,32.2687,7200.0
2013-04-02 14:50:00,33.27,33.29,33.27,33.27,1500.0,32.2493,32.2687,32.2493,32.2493,1500.0
2013-04-02 15:00:00,33.3,33.3,33.29,33.29,900.0,32.2784,32.2784,32.2687,32.2687,900.0
2013-04-02 15:10:00,33.27,33.27,33.24,33.26,10500.0,32.2493,32.2493,32.2202,32.2396,10500.0
2013-04-02 15:20:00,33.23,33.27,33.22,33.22,18600.0,32.2105,32.2493,32.2009,32.2009,18600.0
2013-04-02 15:30:00,33.23,33.23,33.18,33.18,6300.0,32.2105,32.2105,32.1621,32.1621,6300.0
2013-04-02 15:40:00,33.18,33.18,33.09,33.16,52800.0,32.1621,32.1621,32.0748,32.1427,52800.0
2013-04-02 15:50:00,33.15,33.21,33.15,33.21,19800.0,32.133,32.1912,32.133,32.1912,19800.0
2013-04-03 09:30:00,33.44,33.44,33.13,33.13,22200.0,32.4141,32.4141,32.1136,32.1136,22200.0
2013-04-03 09:40:00,33.09,33.09,32.88,32.9,18600.0,32.0748,32.0748,31.8713,31.8907,18600.0
2013-04-03 09:50:00,32.88,33.02,32.88,32.98,18000.0,31.8713,32.007,31.8713,31.9682,18000.0
2013-04-03 10:00:00,32.97,32.97,32.8,32.83,49200.0,31.9585,31.9585,31.7937,31.8228,49200.0
2013-04-03 10:10:00,32.82,32.87,32.82,32.87,4500.0,31.8131,31.8616,31.8131,31.8616,4500.0
2013-04-03 10:20:00,32.87,32.92,32.85,32.91,7500.0,31.8616,31.9101,31.8422,31.9004,7500.0
2013-04-03 10:30:00,32.92,32.95,32.89,32.91,9300.0,31.9101,31.9391,31.881,31.9004,9300.0
2013-04-03 10:40:00,32.91,32.97,32.91,32.95,184200.0,31.9004,31.9585,31.9004,31.9391,184200.0
2013-04-03 10:50:00,32.96,32.99,32.88,32.88,261300.0,31.9488,31.9779,31.8713,31.8713,261300.0
2013-04-03 11:00:00,32.84,32.88,32.78,32.78,9000.0,31.8325,31.8713,31.7744,31.7744,9000.0
2013-04-03 11:10:00,32.79,32.79,32.72,32.73,12000.0,31.784,31.784,31.7162,31.7259,12000.0
2013-04-03 11:20:00,32.73,32.74,32.68,32.69,11100.0,31.7259,31.7356,31.6774,31.6871,11100.0
2013-04-03 11:30:00,32.69,32.72,32.67,32.67,8100.0,31.6871,31.7162,31.6677,31.6677,8100.0
2013-04-03 11:40:00,32.7,32.7,32.65,32.7,19200.0,31.6968,31.6968,31.6483,31.6968,19200.0
2013-04-03 11:50:00,32.69,32.72,32.68,32.68,5700.0,31.6871,31.7162,31.6774,31.6774,5700.0
2013-04-03 12:00:00,32.67,32.67,32.63,32.63,5400.0,31.6677,31.6677,31.629,31.629,5400.0
2013-04-03 12:10:00,32.63,32.65,32.62,32.64,3900.0,31.629,31.6483,31.6193,31.6386,3900.0
2013-04-03 12:20:00,32.62,32.63,32.6,32.63,5700.0,31.6193,31.629,31.5999,31.629,5700.0
2013-04-03 12:30:00,32.6,32.6,32.59,32.6,3900.0,31.5999,31.5999,31.5902,31.5999,3900.0
2013-04-03 12:40:00,32.6,32.61,32.55,32.55,79800.0,31.5999,31.6096,31.5514,31.5514,79800.0
2013-04-03 12:50:00,32.5,32.5,32.47,32.47,12900.0,31.5029,31.5029,31.4739,31.4739,12900.0
2013-04-03 13:00:00,32.51,32.52,32.49,32.52,2400.0,31.5126,31.5223,31.4932,31.5223,2400.0
2013-04-03 13:10:00,32.54,32.54,32.46,32.46,4200.0,31.5417,31.5417,31.4642,31.4642,4200.0
2013-04-03 13:20:00,32.46,32.46,32.46,32.46,600.0,31.4642,31.4642,31.4642,31.4642,600.0
2013-04-03 13:30:00,32.47,32.47,32.4,32.4,2700.0,31.4739,31.4739,31.406,31.406,2700.0
2013-04-03 13:40:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-03 13:50:00,32.23,32.26,32.21,32.24,4200.0,31.2412,31.2703,31.2218,31.2509,4200.0
2013-04-03 14:00:00,32.25,32.25,32.15,32.2,11700.0,31.2606,31.2606,31.1637,31.2121,11700.0
2013-04-03 14:10:00,32.22,32.3,32.22,32.3,6900.0,31.2315,31.3091,31.2315,31.3091,6900.0
2013-04-03 14:20:00,32.3,32.3,32.27,32.3,10500.0,31.3091,31.3091,31.28,31.3091,10500.0
2013-04-03 14:30:00,32.32,32.36,32.31,32.32,8400.0,31.3285,31.3672,31.3188,31.3285,8400.0
2013-04-03 14:40:00,32.35,32.43,32.35,32.43,7800.0,31.3575,31.4351,31.3575,31.4351,7800.0
2013-04-03 14:50:00,32.43,32.45,32.39,32.41,11400.0,31.4351,31.4545,31.3963,31.4157,11400.0
2013-04-03 15:00:00,32.44,32.44,32.42,32.43,5700.0,31.4448,31.4448,31.4254,31.4351,5700.0
2013-04-03 15:10:00,32.43,32.43,32.37,32.37,156600.0,31.4351,31.4351,31.3769,31.3769,156600.0
2013-04-03 15:20:00,32.39,32.42,32.37,32.41,14700.0,31.3963,31.4254,31.3769,31.4157,14700.0
2013-04-03 15:30:00,32.41,32.41,32.3,32.32,23700.0,31.4157,31.4157,31.3091,31.3285,23700.0
2013-04-03 15:40:00,32.32,32.38,32.27,32.38,54900.0,31.3285,31.3866,31.28,31.3866,54900.0
2013-04-03 15:50:00,32.38,32.47,32.38,32.4,21300.0,31.3866,31.4739,31.3866,31.406,21300.0
2013-04-04 09:30:00,32.61,32.63,32.52,32.6,27900.0,31.6096,31.629,31.5223,31.5999,27900.0
2013-04-04 09:40:00,32.61,32.7,32.59,32.59,93600.0,31.6096,31.6968,31.5902,31.5902,93600.0
2013-04-04 09:50:00,32.61,32.65,32.6,32.63,40800.0,31.6096,31.6483,31.5999,31.629,40800.0
2013-04-04 10:00:00,32.62,32.68,32.6,32.65,7800.0,31.6193,31.6774,31.5999,31.6483,7800.0
2013-04-04 10:10:00,32.59,32.59,32.51,32.51,11700.0,31.5902,31.5902,31.5126,31.5126,11700.0
2013-04-04 10:20:00,32.52,32.52,32.34,32.35,26700.0,31.5223,31.5223,31.3479,31.3575,26700.0
2013-04-04 10:30:00,32.34,32.42,32.34,32.37,23700.0,31.3479,31.4254,31.3479,31.3769,23700.0
2013-04-04 10:40:00,32.38,32.49,32.38,32.38,17700.0,31.3866,31.4932,31.3866,31.3866,17700.0
2013-04-04 10:50:00,32.39,32.44,32.29,32.31,15600.0,31.3963,31.4448,31.2994,31.3188,15600.0
2013-04-04 11:00:00,32.31,32.4,32.31,32.37,72600.0,31.3188,31.406,31.3188,31.3769,72600.0
2013-04-04 11:10:00,32.36,32.4,32.36,32.38,18900.0,31.3672,31.406,31.3672,31.3866,18900.0
2013-04-04 11:20:00,32.38,32.41,32.38,32.38,32700.0,31.3866,31.4157,31.3866,31.3866,32700.0
2013-04-04 11:30:00,32.38,32.38,32.32,32.33,51900.0,31.3866,31.3866,31.3285,31.3382,51900.0
2013-04-04 11:40:00,32.32,32.39,32.32,32.39,19800.0,31.3285,31.3963,31.3285,31.3963,19800.0
2013-04-04 11:50:00,32.39,32.41,32.38,32.39,25500.0,31.3963,31.4157,31.3866,31.3963,25500.0
2013-04-04 12:00:00,32.39,32.39,32.27,32.3,30300.0,31.3963,31.3963,31.28,31.3091,30300.0
2013-04-04 12:10:00,32.27,32.29,32.21,32.28,15600.0,31.28,31.2994,31.2218,31.2897,15600.0
2013-04-04 12:20:00,32.27,32.3,32.23,32.24,18300.0,31.28,31.3091,31.2412,31.2509,18300.0
2013-04-04 12:30:00,32.25,32.3,32.24,32.27,13500.0,31.2606,31.3091,31.2509,31.28,13500.0
2013-04-04 12:40:00,32.27,32.34,32.27,32.34,18000.0,31.28,31.3479,31.28,31.3479,18000.0
2013-04-04 12:50:00,32.37,32.37,32.32,32.36,19200.0,31.3769,31.3769,31.3285,31.3672,19200.0
2013-04-04 13:00:00,32.36,32.36,32.34,32.34,23700.0,31.3672,31.3672,31.3479,31.3479,23700.0
2013-04-04 13:10:00,32.33,32.35,32.31,32.34,18600.0,31.3382,31.3575,31.3188,31.3479,18600.0
2013-04-04 13:20:00,32.34,32.36,32.33,32.36,23100.0,31.3479,31.3672,31.3382,31.3672,23100.0
2013-04-04 13:30:00,32.35,32.41,32.34,32.4,25500.0,31.3575,31.4157,31.3479,31.406,25500.0
2013-04-04 13:40:00,32.41,32.49,32.4,32.47,26700.0,31.4157,31.4932,31.406,31.4739,26700.0
2013-04-04 13:50:00,32.47,32.51,32.47,32.49,21900.0,31.4739,31.5126,31.4739,31.4932,21900.0
2013-04-04 14:00:00,32.49,32.53,32.49,32.52,15900.0,31.4932,31.532,31.4932,31.5223,15900.0
2013-04-04 14:10:00,32.52,32.59,32.52,32.58,21300.0,31.5223,31.5902,31.5223,31.5805,21300.0
2013-04-04 14:20:00,32.58,32.6,32.56,32.59,20700.0,31.5805,31.5999,31.5611,31.5902,20700.0
2013-04-04 14:30:00,32.59,32.59,32.55,32.55,22800.0,31.5902,31.5902,31.5514,31.5514,22800.0
2013-04-04 14:40:00,32.54,32.56,32.53,32.54,36600.0,31.5417,31.5611,31.532,31.5417,36600.0
2013-04-04 14:50:00,32.55,32.55,32.49,32.49,18600.0,31.5514,31.5514,31.4932,31.4932,18600.0
2013-04-04 15:00:00,32.49,32.53,32.48,32.51,33900.0,31.4932,31.532,31.4836,31.5126,33900.0
2013-04-04 15:10:00,32.5,32.53,32.48,32.49,24300.0,31.5029,31.532,31.4836,31.4932,24300.0
2013-04-04 15:20:00,32.48,32.55,32.48,32.53,15900.0,31.4836,31.5514,31.4836,31.532,15900.0
2013-04-04 15:30:00,32.52,32.56,32.51,32.54,16800.0,31.5223,31.5611,31.5126,31.5417,16800.0
2013-04-04 15:40:00,32.54,32.59,32.54,32.58,16800.0,31.5417,31.5902,31.5417,31.5805,16800.0
2013-04-04 15:50:00,32.57,32.63,32.57,32.63,21300.0,31.5708,31.629,31.5708,31.629,21300.0
2013-04-05 09:30:00,32.16,32.18,32.01,32.18,16800.0,31.1734,31.1928,31.028,31.1928,16800.0
2013-04-05 09:40:00,32.2,32.3,32.2,32.3,16200.0,31.2121,31.3091,31.2121,31.3091,16200.0
2013-04-05 09:50:00,32.31,32.31,32.26,32.3,4500.0,31.3188,31.3188,31.2703,31.3091,4500.0
2013-04-05 10:00:00,32.21,32.3,32.21,32.3,1200.0,31.2218,31.3091,31.2218,31.3091,1200.0
2013-04-05 10:10:00,32.27,32.27,32.2,32.24,1500.0,31.28,31.28,31.2121,31.2509,1500.0
2013-04-05 10:20:00,32.23,32.28,32.23,32.28,2400.0,31.2412,31.2897,31.2412,31.2897,2400.0
2013-04-05 10:30:00,32.28,32.34,32.28,32.32,6900.0,31.2897,31.3479,31.2897,31.3285,6900.0
2013-04-05 10:40:00,32.28,32.31,32.25,32.31,3300.0,31.2897,31.3188,31.2606,31.3188,3300.0
2013-04-05 10:50:00,32.33,32.4,32.29,32.38,96600.0,31.3382,31.406,31.2994,31.3866,96600.0
2013-04-05 11:00:00,32.41,32.48,32.41,32.44,19500.0,31.4157,31.4836,31.4157,31.4448,19500.0
2013-04-05 11:10:00,32.44,32.5,32.44,32.46,1800.0,31.4448,31.5029,31.4448,31.4642,1800.0
2013-04-05 11:20:00,32.46,32.46,32.42,32.42,5700.0,31.4642,31.4642,31.4254,31.4254,5700.0
2013-04-05 11:30:00,32.44,32.46,32.44,32.46,900.0,31.4448,31.4642,31.4448,31.4642,900.0
2013-04-05 11:40:00,32.46,32.46,32.45,32.45,600.0,31.4642,31.4642,31.4545,31.4545,600.0
2013-04-05 11:50:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-04-05 12:00:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-04-05 12:10:00,32.43,32.43,32.39,32.42,3000.0,31.4351,31.4351,31.3963,31.4254,3000.0
2013-04-05 12:20:00,32.38,32.4,32.38,32.4,1500.0,31.3866,31.406,31.3866,31.406,1500.0
2013-04-05 12:30:00,32.41,32.49,32.41,32.49,1200.0,31.4157,31.4932,31.4157,31.4932,1200.0
2013-04-05 12:40:00,32.5,32.5,32.48,32.5,2100.0,31.5029,31.5029,31.4836,31.5029,2100.0
2013-04-05 12:50:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-04-05 13:00:00,32.45,32.45,32.45,32.45,600.0,31.4545,31.4545,31.4545,31.4545,600.0
2013-04-05 13:10:00,32.45,32.53,32.45,32.53,900.0,31.4545,31.532,31.4545,31.532,900.0
2013-04-05 13:20:00,32.57,32.57,32.57,32.57,600.0,31.5708,31.5708,31.5708,31.5708,600.0
2013-04-05 13:30:00,32.58,32.58,32.53,32.53,3000.0,31.5805,31.5805,31.532,31.532,3000.0
2013-04-05 13:40:00,32.58,32.59,32.56,32.56,7500.0,31.5805,31.5902,31.5611,31.5611,7500.0
2013-04-05 13:50:00,32.62,32.63,32.58,32.58,48600.0,31.6193,31.629,31.5805,31.5805,48600.0
2013-04-05 14:00:00,32.61,32.61,32.57,32.6,3000.0,31.6096,31.6096,31.5708,31.5999,3000.0
2013-04-05 14:10:00,32.58,32.58,32.56,32.58,10800.0,31.5805,31.5805,31.5611,31.5805,10800.0
2013-04-05 14:20:00,32.61,32.63,32.59,32.62,56100.0,31.6096,31.629,31.5902,31.6193,56100.0
2013-04-05 14:30:00,32.62,32.66,32.62,32.64,125400.0,31.6193,31.658,31.6193,31.6386,125400.0
2013-04-05 14:40:00,32.62,32.64,32.6,32.6,1800.0,31.6193,31.6386,31.5999,31.5999,1800.0
2013-04-05 14:50:00,32.6,32.6,32.58,32.58,600.0,31.5999,31.5999,31.5805,31.5805,600.0
2013-04-05 15:00:00,32.56,32.57,32.52,32.54,6000.0,31.5611,31.5708,31.5223,31.5417,6000.0
2013-04-05 15:10:00,32.55,32.56,32.52,32.56,900.0,31.5514,31.5611,31.5223,31.5611,900.0
2013-04-05 15:20:00,32.53,32.53,32.5,32.5,1800.0,31.532,31.532,31.5029,31.5029,1800.0
2013-04-05 15:30:00,32.48,32.56,32.48,32.56,4500.0,31.4836,31.5611,31.4836,31.5611,4500.0
2013-04-05 15:40:00,32.57,32.6,32.56,32.58,6300.0,31.5708,31.5999,31.5611,31.5805,6300.0
2013-04-05 15:50:00,32.6,32.65,32.58,32.62,12000.0,31.5999,31.6483,31.5805,31.6193,12000.0
2013-04-08 09:30:00,32.72,32.75,32.66,32.67,35100.0,31.7162,31.7453,31.658,31.6677,35100.0
2013-04-08 09:40:00,32.64,32.64,32.4,32.41,14700.0,31.6386,31.6386,31.406,31.4157,14700.0
2013-04-08 09:50:00,32.43,32.46,32.43,32.46,600.0,31.4351,31.4642,31.4351,31.4642,600.0
2013-04-08 10:00:00,32.38,32.38,32.3,32.34,8100.0,31.3866,31.3866,31.3091,31.3479,8100.0
2013-04-08 10:10:00,32.39,32.4,32.3,32.3,5700.0,31.3963,31.406,31.3091,31.3091,5700.0
2013-04-08 10:20:00,32.29,32.32,32.29,32.32,2400.0,31.2994,31.3285,31.2994,31.3285,2400.0
2013-04-08 10:30:00,32.3,32.37,32.3,32.37,2100.0,31.3091,31.3769,31.3091,31.3769,2100.0
2013-04-08 10:40:00,32.37,32.37,32.37,32.37,0.0,31.3769,31.3769,31.3769,31.3769,0.0
2013-04-08 10:50:00,32.43,32.43,32.39,32.39,900.0,31.4351,31.4351,31.3963,31.3963,900.0
2013-04-08 11:00:00,32.38,32.38,32.38,32.38,900.0,31.3866,31.3866,31.3866,31.3866,900.0
2013-04-08 11:10:00,32.39,32.4,32.39,32.4,1500.0,31.3963,31.406,31.3963,31.406,1500.0
2013-04-08 11:20:00,32.41,32.43,32.41,32.41,6600.0,31.4157,31.4351,31.4157,31.4157,6600.0
2013-04-08 11:30:00,32.39,32.39,32.37,32.39,84000.0,31.3963,31.3963,31.3769,31.3963,84000.0
2013-04-08 11:40:00,32.39,32.42,32.39,32.4,74100.0,31.3963,31.4254,31.3963,31.406,74100.0
2013-04-08 11:50:00,32.39,32.4,32.39,32.4,1800.0,31.3963,31.406,31.3963,31.406,1800.0
2013-04-08 12:00:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-08 12:10:00,32.35,32.37,32.33,32.34,3900.0,31.3575,31.3769,31.3382,31.3479,3900.0
2013-04-08 12:20:00,32.32,32.32,32.3,32.3,1800.0,31.3285,31.3285,31.3091,31.3091,1800.0
2013-04-08 12:30:00,32.31,32.32,32.31,32.31,87600.0,31.3188,31.3285,31.3188,31.3188,87600.0
2013-04-08 12:40:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 12:50:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 13:00:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 13:10:00,32.34,32.34,32.34,32.34,1500.0,31.3479,31.3479,31.3479,31.3479,1500.0
2013-04-08 13:20:00,32.3,32.3,32.29,32.29,1500.0,31.3091,31.3091,31.2994,31.2994,1500.0
2013-04-08 13:30:00,32.29,32.29,32.29,32.29,0.0,31.2994,31.2994,31.2994,31.2994,0.0
2013-04-08 13:40:00,32.37,32.38,32.37,32.38,1200.0,31.3769,31.3866,31.3769,31.3866,1200.0
2013-04-08 13:50:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-04-08 14:00:00,32.51,32.51,32.5,32.5,600.0,31.5126,31.5126,31.5029,31.5029,600.0
2013-04-08 14:10:00,32.51,32.56,32.51,32.56,900.0,31.5126,31.5611,31.5126,31.5611,900.0
2013-04-08 14:20:00,32.6,32.61,32.6,32.61,1200.0,31.5999,31.6096,31.5999,31.6096,1200.0
2013-04-08 14:30:00,32.61,32.61,32.61,32.61,0.0,31.6096,31.6096,31.6096,31.6096,0.0
2013-04-08 14:40:00,32.6,32.63,32.6,32.63,1200.0,31.5999,31.629,31.5999,31.629,1200.0
2013-04-08 14:50:00,32.63,32.64,32.62,32.62,1200.0,31.629,31.6386,31.6193,31.6193,1200.0
2013-04-08 15:00:00,32.63,32.63,32.6,32.62,1200.0,31.629,31.629,31.5999,31.6193,1200.0
2013-04-08 15:10:00,32.64,32.66,32.64,32.66,600.0,31.6386,31.658,31.6386,31.658,600.0
2013-04-08 15:20:00,32.61,32.62,32.61,32.61,4500.0,31.6096,31.6193,31.6096,31.6096,4500.0
2013-04-08 15:30:00,32.62,32.65,32.62,32.65,1500.0,31.6193,31.6483,31.6193,31.6483,1500.0
2013-04-08 15:40:00,32.65,32.7,32.65,32.66,3900.0,31.6483,31.6968,31.6483,31.658,3900.0
2013-04-08 15:50:00,32.68,32.71,32.67,32.71,2100.0,31.6774,31.7065,31.6677,31.7065,2100.0
2013-04-09 09:30:00,32.81,32.88,32.77,32.84,3600.0,31.8034,31.8713,31.7647,31.8325,3600.0
2013-04-09 09:40:00,32.81,32.82,32.74,32.74,2100.0,31.8034,31.8131,31.7356,31.7356,2100.0
2013-04-09 09:50:00,32.78,32.78,32.67,32.67,4500.0,31.7744,31.7744,31.6677,31.6677,4500.0
2013-04-09 10:00:00,32.63,32.8,32.63,32.8,3900.0,31.629,31.7937,31.629,31.7937,3900.0
2013-04-09 10:10:00,32.86,32.86,32.83,32.83,3300.0,31.8519,31.8519,31.8228,31.8228,3300.0
2013-04-09 10:20:00,32.85,32.92,32.85,32.92,5700.0,31.8422,31.9101,31.8422,31.9101,5700.0
2013-04-09 10:30:00,32.89,32.89,32.85,32.88,3300.0,31.881,31.881,31.8422,31.8713,3300.0
2013-04-09 10:40:00,32.82,32.82,32.82,32.82,1500.0,31.8131,31.8131,31.8131,31.8131,1500.0
2013-04-09 10:50:00,32.77,32.77,32.75,32.75,4800.0,31.7647,31.7647,31.7453,31.7453,4800.0
2013-04-09 11:00:00,32.79,32.82,32.79,32.81,3000.0,31.784,31.8131,31.784,31.8034,3000.0
2013-04-09 11:10:00,32.83,32.83,32.82,32.82,600.0,31.8228,31.8228,31.8131,31.8131,600.0
2013-04-09 11:20:00,32.83,32.83,32.83,32.83,300.0,31.8228,31.8228,31.8228,31.8228,300.0
2013-04-09 11:30:00,32.89,32.9,32.89,32.9,600.0,31.881,31.8907,31.881,31.8907,600.0
2013-04-09 11:40:00,32.87,32.9,32.87,32.9,2100.0,31.8616,31.8907,31.8616,31.8907,2100.0
2013-04-09 11:50:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:00:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:10:00,32.95,32.95,32.95,32.95,600.0,31.9391,31.9391,31.9391,31.9391,600.0
2013-04-09 12:20:00,32.96,32.98,32.96,32.98,3000.0,31.9488,31.9682,31.9488,31.9682,3000.0
2013-04-09 12:30:00,33.0,33.03,33.0,33.03,5400.0,31.9876,32.0167,31.9876,32.0167,5400.0
2013-04-09 12:40:00,33.03,33.03,33.03,33.03,0.0,32.0167,32.0167,32.0167,32.0167,0.0
2013-04-09 12:50:00,33.05,33.05,33.04,33.04,1200.0,32.0361,32.0361,32.0264,32.0264,1200.0
2013-04-09 13:00:00,33.06,33.06,33.06,33.06,600.0,32.0458,32.0458,32.0458,32.0458,600.0
2013-04-09 13:10:00,33.11,33.15,33.11,33.15,6000.0,32.0942,32.133,32.0942,32.133,6000.0
2013-04-09 13:20:00,33.17,33.18,33.17,33.18,1800.0,32.1524,32.1621,32.1524,32.1621,1800.0
2013-04-09 13:30:00,33.17,33.18,33.14,33.14,3900.0,32.1524,32.1621,32.1233,32.1233,3900.0
2013-04-09 13:40:00,33.15,33.18,33.15,33.18,6300.0,32.133,32.1621,32.133,32.1621,6300.0
2013-04-09 13:50:00,33.16,33.16,33.1,33.1,3600.0,32.1427,32.1427,32.0845,32.0845,3600.0
2013-04-09 14:00:00,33.1,33.1,33.1,33.1,0.0,32.0845,32.0845,32.0845,32.0845,0.0
2013-04-09 14:10:00,33.08,33.08,33.08,33.08,600.0,32.0651,32.0651,32.0651,32.0651,600.0
2013-04-09 14:20:00,33.08,33.08,33.06,33.06,3900.0,32.0651,32.0651,32.0458,32.0458,3900.0
2013-04-09 14:30:00,33.05,33.07,33.0,33.0,3000.0,32.0361,32.0555,31.9876,31.9876,3000.0
2013-04-09 14:40:00,33.02,33.11,33.02,33.1,5100.0,32.007,32.0942,32.007,32.0845,5100.0
2013-04-09 14:50:00,33.12,33.12,33.05,33.05,2700.0,32.1039,32.1039,32.0361,32.0361,2700.0
2013-04-09 15:00:00,33.08,33.08,33.06,33.06,10200.0,32.0651,32.0651,32.0458,32.0458,10200.0
2013-04-09 15:10:00,33.05,33.08,33.04,33.06,4500.0,32.0361,32.0651,32.0264,32.0458,4500.0
2013-04-09 15:20:00,33.08,33.14,33.08,33.12,1500.0,32.0651,32.1233,32.0651,32.1039,1500.0
2013-04-09 15:30:00,33.11,33.11,33.08,33.1,1800.0,32.0942,32.0942,32.0651,32.0845,1800.0
2013-04-09 15:40:00,33.06,33.06,33.06,33.06,900.0,32.0458,32.0458,32.0458,32.0458,900.0
2013-04-09 15:50:00,33.0,33.02,32.94,32.97,17700.0,31.9876,32.007,31.9294,31.9585,17700.0
2013-04-10 09:30:00,33.0,33.13,33.0,33.06,32700.0,31.9876,32.1136,31.9876,32.0458,32700.0
2013-04-10 09:40:00,33.12,33.17,33.12,33.17,18000.0,32.1039,32.1524,32.1039,32.1524,18000.0
2013-04-10 09:50:00,33.22,33.27,33.22,33.27,1800.0,32.2009,32.2493,32.2009,32.2493,1800.0
2013-04-10 10:00:00,33.32,33.43,33.32,33.43,307800.0,32.2978,32.4044,32.2978,32.4044,307800.0
2013-04-10 10:10:00,33.38,33.44,33.35,33.35,10500.0,32.3559,32.4141,32.3269,32.3269,10500.0
2013-04-10 10:20:00,33.34,33.34,33.32,33.33,3900.0,32.3172,32.3172,32.2978,32.3075,3900.0
2013-04-10 10:30:00,33.33,33.33,33.28,33.3,78000.0,32.3075,32.3075,32.259,32.2784,78000.0
2013-04-10 10:40:00,33.3,33.42,33.3,33.42,7500.0,32.2784,32.3947,32.2784,32.3947,7500.0
2013-04-10 10:50:00,33.41,33.42,33.41,33.42,3600.0,32.385,32.3947,32.385,32.3947,3600.0
2013-04-10 11:00:00,33.46,33.57,33.46,33.57,81600.0,32.4335,32.5401,32.4335,32.5401,81600.0
2013-04-10 11:10:00,33.59,33.6,33.53,33.53,12000.0,32.5595,32.5692,32.5013,32.5013,12000.0
2013-04-10 11:20:00,33.49,33.49,33.48,33.48,6600.0,32.4626,32.4626,32.4529,32.4529,6600.0
2013-04-10 11:30:00,33.55,33.58,33.55,33.56,18300.0,32.5207,32.5498,32.5207,32.5304,18300.0
2013-04-10 11:40:00,33.62,33.62,33.59,33.59,8100.0,32.5886,32.5886,32.5595,32.5595,8100.0
2013-04-10 11:50:00,33.61,33.67,33.61,33.66,61500.0,32.5789,32.637,32.5789,32.6274,61500.0
2013-04-10 12:00:00,33.64,33.67,33.62,33.67,10200.0,32.608,32.637,32.5886,32.637,10200.0
2013-04-10 12:10:00,33.68,33.75,33.67,33.75,7500.0,32.6467,32.7146,32.637,32.7146,7500.0
2013-04-10 12:20:00,33.8,33.8,33.75,33.75,40500.0,32.7631,32.7631,32.7146,32.7146,40500.0
2013-04-10 12:30:00,33.76,33.76,33.72,33.75,3600.0,32.7243,32.7243,32.6855,32.7146,3600.0
2013-04-10 12:40:00,33.75,33.76,33.74,33.76,5100.0,32.7146,32.7243,32.7049,32.7243,5100.0
2013-04-10 12:50:00,33.75,33.76,33.75,33.75,7200.0,32.7146,32.7243,32.7146,32.7146,7200.0
2013-04-10 13:00:00,33.74,33.78,33.74,33.78,87900.0,32.7049,32.7437,32.7049,32.7437,87900.0
2013-04-10 13:10:00,33.79,33.79,33.79,33.79,24000.0,32.7534,32.7534,32.7534,32.7534,24000.0
2013-04-10 13:20:00,33.79,33.8,33.78,33.8,6000.0,32.7534,32.7631,32.7437,32.7631,6000.0
2013-04-10 13:30:00,33.8,33.81,33.73,33.73,42900.0,32.7631,32.7728,32.6952,32.6952,42900.0
2013-04-10 13:40:00,33.76,33.76,33.76,33.76,300.0,32.7243,32.7243,32.7243,32.7243,300.0
2013-04-10 13:50:00,33.76,33.76,33.73,33.73,2100.0,32.7243,32.7243,32.6952,32.6952,2100.0
2013-04-10 14:00:00,33.73,33.73,33.71,33.71,600.0,32.6952,32.6952,32.6758,32.6758,600.0
2013-04-10 14:10:00,33.72,33.72,33.7,33.71,2700.0,32.6855,32.6855,32.6661,32.6758,2700.0
2013-04-10 14:20:00,33.71,33.71,33.67,33.67,3900.0,32.6758,32.6758,32.637,32.637,3900.0
2013-04-10 14:30:00,33.66,33.67,33.62,33.62,14700.0,32.6274,32.637,32.5886,32.5886,14700.0
2013-04-10 14:40:00,33.68,33.71,33.68,33.71,2400.0,32.6467,32.6758,32.6467,32.6758,2400.0
2013-04-10 14:50:00,33.73,33.74,33.73,33.74,26700.0,32.6952,32.7049,32.6952,32.7049,26700.0
2013-04-10 15:00:00,33.74,33.75,33.73,33.73,20400.0,32.7049,32.7146,32.6952,32.6952,20400.0
2013-04-10 15:10:00,33.74,33.75,33.7,33.7,10200.0,32.7049,32.7146,32.6661,32.6661,10200.0
2013-04-10 15:20:00,33.72,33.73,33.72,33.73,4200.0,32.6855,32.6952,32.6855,32.6952,4200.0
2013-04-10 15:30:00,33.73,33.74,33.71,33.73,7500.0,32.6952,32.7049,32.6758,32.6952,7500.0
2013-04-10 15:40:00,33.73,33.78,33.73,33.76,151800.0,32.6952,32.7437,32.6952,32.7243,151800.0
2013-04-10 15:50:00,33.78,33.79,33.74,33.76,51000.0,32.7437,32.7534,32.7049,32.7243,51000.0
2013-04-11 09:30:00,33.77,33.94,33.77,33.94,13500.0,32.734,32.8988,32.734,32.8988,13500.0
2013-04-11 09:40:00,34.03,34.11,34.03,34.11,46800.0,32.986,33.0635,32.986,33.0635,46800.0
2013-04-11 09:50:00,34.1,34.16,34.09,34.11,55500.0,33.0539,33.112,33.0442,33.0635,55500.0
2013-04-11 10:00:00,34.12,34.15,34.12,34.15,10800.0,33.0732,33.1023,33.0732,33.1023,10800.0
2013-04-11 10:10:00,34.13,34.17,34.09,34.11,48600.0,33.0829,33.1217,33.0442,33.0635,48600.0
2013-04-11 10:20:00,34.12,34.16,34.11,34.12,33600.0,33.0732,33.112,33.0635,33.0732,33600.0
2013-04-11 10:30:00,34.12,34.12,34.05,34.08,15300.0,33.0732,33.0732,33.0054,33.0345,15300.0
2013-04-11 10:40:00,34.1,34.12,34.09,34.1,40500.0,33.0539,33.0732,33.0442,33.0539,40500.0
2013-04-11 10:50:00,34.09,34.14,34.09,34.14,19200.0,33.0442,33.0926,33.0442,33.0926,19200.0
2013-04-11 11:00:00,34.15,34.18,34.11,34.16,20400.0,33.1023,33.1314,33.0635,33.112,20400.0
2013-04-11 11:10:00,34.15,34.19,34.15,34.19,6900.0,33.1023,33.1411,33.1023,33.1411,6900.0
2013-04-11 11:20:00,34.18,34.22,34.18,34.22,9600.0,33.1314,33.1702,33.1314,33.1702,9600.0
2013-04-11 11:30:00,34.18,34.19,34.1,34.1,12000.0,33.1314,33.1411,33.0539,33.0539,12000.0
2013-04-11 11:40:00,34.12,34.13,34.08,34.11,29100.0,33.0732,33.0829,33.0345,33.0635,29100.0
2013-04-11 11:50:00,34.1,34.16,34.1,34.16,9600.0,33.0539,33.112,33.0539,33.112,9600.0
2013-04-11 12:00:00,34.13,34.18,34.13,34.18,5700.0,33.0829,33.1314,33.0829,33.1314,5700.0
2013-04-11 12:10:00,34.18,34.22,34.18,34.2,31800.0,33.1314,33.1702,33.1314,33.1508,31800.0
2013-04-11 12:20:00,34.22,34.24,34.2,34.2,6900.0,33.1702,33.1896,33.1508,33.1508,6900.0
2013-04-11 12:30:00,34.21,34.26,34.2,34.26,18600.0,33.1605,33.2089,33.1508,33.2089,18600.0
2013-04-11 12:40:00,34.26,34.29,34.25,34.28,64800.0,33.2089,33.238,33.1993,33.2283,64800.0
2013-04-11 12:50:00,34.3,34.32,34.28,34.32,10500.0,33.2477,33.2671,33.2283,33.2671,10500.0
2013-04-11 13:00:00,34.31,34.34,34.31,34.33,13200.0,33.2574,33.2865,33.2574,33.2768,13200.0
2013-04-11 13:10:00,34.33,34.35,34.3,34.32,11400.0,33.2768,33.2962,33.2477,33.2671,11400.0
2013-04-11 13:20:00,34.32,34.33,34.31,34.31,8700.0,33.2671,33.2768,33.2574,33.2574,8700.0
2013-04-11 13:30:00,34.3,34.34,34.3,34.33,7200.0,33.2477,33.2865,33.2477,33.2768,7200.0
2013-04-11 13:40:00,34.34,34.34,34.27,34.27,11400.0,33.2865,33.2865,33.2186,33.2186,11400.0
2013-04-11 13:50:00,34.27,34.27,34.19,34.19,9900.0,33.2186,33.2186,33.1411,33.1411,9900.0
2013-04-11 14:00:00,34.2,34.22,34.16,34.2,10500.0,33.1508,33.1702,33.112,33.1508,10500.0
2013-04-11 14:10:00,34.2,34.21,34.16,34.18,8100.0,33.1508,33.1605,33.112,33.1314,8100.0
2013-04-11 14:20:00,34.18,34.25,34.18,34.23,11700.0,33.1314,33.1993,33.1314,33.1799,11700.0
2013-04-11 14:30:00,34.23,34.29,34.23,34.25,13800.0,33.1799,33.238,33.1799,33.1993,13800.0
2013-04-11 14:40:00,34.26,34.28,34.24,34.24,6900.0,33.2089,33.2283,33.1896,33.1896,6900.0
2013-04-11 14:50:00,34.24,34.27,34.2,34.26,9900.0,33.1896,33.2186,33.1508,33.2089,9900.0
2013-04-11 15:00:00,34.26,34.28,34.21,34.23,11700.0,33.2089,33.2283,33.1605,33.1799,11700.0
2013-04-11 15:10:00,34.22,34.23,34.11,34.11,24900.0,33.1702,33.1799,33.0635,33.0635,24900.0
2013-04-11 15:20:00,34.12,34.16,34.11,34.16,22500.0,33.0732,33.112,33.0635,33.112,22500.0
2013-04-11 15:30:00,34.16,34.2,34.13,34.14,27900.0,33.112,33.1508,33.0829,33.0926,27900.0
2013-04-11 15:40:00,34.14,34.17,34.1,34.16,27600.0,33.0926,33.1217,33.0539,33.112,27600.0
2013-04-11 15:50:00,34.17,34.18,34.13,34.14,36000.0,33.1217,33.1314,33.0829,33.0926,36000.0
2013-04-12 09:30:00,33.97,34.16,33.92,34.16,41400.0,32.9278,33.112,32.8794,33.112,41400.0
2013-04-12 09:40:00,34.16,34.26,34.15,34.26,17400.0,33.112,33.2089,33.1023,33.2089,17400.0
2013-04-12 09:50:00,34.25,34.25,34.16,34.18,12000.0,33.1993,33.1993,33.112,33.1314,12000.0
2013-04-12 10:00:00,34.16,34.25,34.16,34.23,15000.0,33.112,33.1993,33.112,33.1799,15000.0
2013-04-12 10:10:00,34.25,34.28,34.24,34.24,1500.0,33.1993,33.2283,33.1896,33.1896,1500.0
2013-04-12 10:20:00,34.26,34.27,34.22,34.27,45900.0,33.2089,33.2186,33.1702,33.2186,45900.0
2013-04-12 10:30:00,34.25,34.29,34.25,34.26,3600.0,33.1993,33.238,33.1993,33.2089,3600.0
2013-04-12 10:40:00,34.27,34.27,33.92,33.92,45900.0,33.2186,33.2186,32.8794,32.8794,45900.0
2013-04-12 10:50:00,33.9,34.0,33.88,33.98,99300.0,32.86,32.9569,32.8406,32.9375,99300.0
2013-04-12 11:00:00,33.97,34.0,33.96,33.96,71100.0,32.9278,32.9569,32.9182,32.9182,71100.0
2013-04-12 11:10:00,34.03,34.03,34.01,34.01,2700.0,32.986,32.986,32.9666,32.9666,2700.0
2013-04-12 11:20:00,34.07,34.07,34.05,34.06,3300.0,33.0248,33.0248,33.0054,33.0151,3300.0
2013-04-12 11:30:00,34.08,34.08,34.06,34.07,3000.0,33.0345,33.0345,33.0151,33.0248,3000.0
2013-04-12 11:40:00,34.06,34.1,34.04,34.1,6300.0,33.0151,33.0539,32.9957,33.0539,6300.0
2013-04-12 11:50:00,34.11,34.15,34.11,34.15,3300.0,33.0635,33.1023,33.0635,33.1023,3300.0
2013-04-12 12:00:00,34.17,34.17,34.09,34.09,3000.0,33.1217,33.1217,33.0442,33.0442,3000.0
2013-04-12 12:10:00,34.1,34.1,34.07,34.07,2400.0,33.0539,33.0539,33.0248,33.0248,2400.0
2013-04-12 12:20:00,34.06,34.06,34.03,34.03,8400.0,33.0151,33.0151,32.986,32.986,8400.0
2013-04-12 12:30:00,34.03,34.08,34.03,34.06,3900.0,32.986,33.0345,32.986,33.0151,3900.0
2013-04-12 12:40:00,34.12,34.12,34.07,34.07,8700.0,33.0732,33.0732,33.0248,33.0248,8700.0
2013-04-12 12:50:00,34.08,34.13,34.08,34.12,1800.0,33.0345,33.0829,33.0345,33.0732,1800.0
2013-04-12 13:00:00,34.12,34.14,34.11,34.14,9900.0,33.0732,33.0926,33.0635,33.0926,9900.0
2013-04-12 13:10:00,34.15,34.17,34.14,34.15,6600.0,33.1023,33.1217,33.0926,33.1023,6600.0
2013-04-12 13:20:00,34.14,34.15,34.12,34.13,5100.0,33.0926,33.1023,33.0732,33.0829,5100.0
2013-04-12 13:30:00,34.12,34.14,34.1,34.12,37500.0,33.0732,33.0926,33.0539,33.0732,37500.0
2013-04-12 13:40:00,34.11,34.17,34.11,34.17,30300.0,33.0635,33.1217,33.0635,33.1217,30300.0
2013-04-12 13:50:00,34.16,34.16,34.13,34.15,36900.0,33.112,33.112,33.0829,33.1023,36900.0
2013-04-12 14:00:00,34.15,34.2,34.15,34.2,6600.0,33.1023,33.1508,33.1023,33.1508,6600.0
2013-04-12 14:10:00,34.17,34.18,34.17,34.18,60900.0,33.1217,33.1314,33.1217,33.1314,60900.0
2013-04-12 14:20:00,34.18,34.19,34.18,34.18,60900.0,33.1314,33.1411,33.1314,33.1314,60900.0
2013-04-12 14:30:00,34.13,34.16,34.13,34.14,22500.0,33.0829,33.112,33.0829,33.0926,22500.0
2013-04-12 14:40:00,34.18,34.19,34.18,34.18,6300.0,33.1314,33.1411,33.1314,33.1314,6300.0
2013-04-12 14:50:00,34.18,34.18,34.15,34.17,3600.0,33.1314,33.1314,33.1023,33.1217,3600.0
2013-04-12 15:00:00,34.18,34.22,34.18,34.22,5400.0,33.1314,33.1702,33.1314,33.1702,5400.0
2013-04-12 15:10:00,34.21,34.28,34.21,34.24,21000.0,33.1605,33.2283,33.1605,33.1896,21000.0
2013-04-12 15:20:00,34.24,34.25,34.22,34.23,12600.0,33.1896,33.1993,33.1702,33.1799,12600.0
2013-04-12 15:30:00,34.25,34.28,34.25,34.27,33300.0,33.1993,33.2283,33.1993,33.2186,33300.0
2013-04-12 15:40:00,34.27,34.28,34.26,34.28,78000.0,33.2186,33.2283,33.2089,33.2283,78000.0
2013-04-12 15:50:00,34.29,34.29,34.27,34.29,71700.0,33.238,33.238,33.2186,33.238,71700.0
2013-04-15 09:30:00,34.23,34.23,34.1,34.21,7500.0,33.1799,33.1799,33.0539,33.1605,7500.0
2013-04-15 09:40:00,34.08,34.08,34.07,34.07,1200.0,33.0345,33.0345,33.0248,33.0248,1200.0
2013-04-15 09:50:00,34.04,34.27,34.04,34.27,7500.0,32.9957,33.2186,32.9957,33.2186,7500.0
2013-04-15 10:00:00,34.23,34.23,34.04,34.09,2400.0,33.1799,33.1799,32.9957,33.0442,2400.0
2013-04-15 10:10:00,34.07,34.2,34.07,34.2,3000.0,33.0248,33.1508,33.0248,33.1508,3000.0
2013-04-15 10:20:00,34.23,34.23,34.23,34.23,300.0,33.1799,33.1799,33.1799,33.1799,300.0
2013-04-15 10:30:00,34.19,34.19,34.14,34.14,900.0,33.1411,33.1411,33.0926,33.0926,900.0
2013-04-15 10:40:00,34.15,34.23,34.14,34.23,189300.0,33.1023,33.1799,33.0926,33.1799,189300.0
2013-04-15 10:50:00,34.24,34.27,34.2,34.21,17700.0,33.1896,33.2186,33.1508,33.1605,17700.0
2013-04-15 11:00:00,34.22,34.23,34.14,34.14,8400.0,33.1702,33.1799,33.0926,33.0926,8400.0
2013-04-15 11:10:00,34.13,34.17,34.12,34.13,5100.0,33.0829,33.1217,33.0732,33.0829,5100.0
2013-04-15 11:20:00,34.15,34.19,34.13,34.13,1500.0,33.1023,33.1411,33.0829,33.0829,1500.0
2013-04-15 11:30:00,34.1,34.11,34.09,34.1,2400.0,33.0539,33.0635,33.0442,33.0539,2400.0
2013-04-15 11:40:00,34.12,34.12,34.03,34.03,1500.0,33.0732,33.0732,32.986,32.986,1500.0
2013-04-15 11:50:00,34.06,34.06,33.86,33.86,2700.0,33.0151,33.0151,32.8212,32.8212,2700.0
2013-04-15 12:00:00,33.82,33.82,33.74,33.75,22500.0,32.7824,32.7824,32.7049,32.7146,22500.0
2013-04-15 12:10:00,33.81,33.86,33.81,33.86,1500.0,32.7728,32.8212,32.7728,32.8212,1500.0
2013-04-15 12:20:00,33.83,33.83,33.71,33.72,3000.0,32.7921,32.7921,32.6758,32.6855,3000.0
2013-04-15 12:30:00,33.73,33.73,33.61,33.63,197700.0,32.6952,32.6952,32.5789,32.5983,197700.0
2013-04-15 12:40:00,33.7,33.72,33.65,33.69,4500.0,32.6661,32.6855,32.6177,32.6564,4500.0
2013-04-15 12:50:00,33.69,33.74,33.65,33.74,14100.0,32.6564,32.7049,32.6177,32.7049,14100.0
2013-04-15 13:00:00,33.83,33.83,33.83,33.83,300.0,32.7921,32.7921,32.7921,32.7921,300.0
2013-04-15 13:10:00,33.82,33.83,33.8,33.8,4500.0,32.7824,32.7921,32.7631,32.7631,4500.0
2013-04-15 13:20:00,33.8,33.8,33.8,33.8,0.0,32.7631,32.7631,32.7631,32.7631,0.0
2013-04-15 13:30:00,33.79,33.79,33.77,33.78,35700.0,32.7534,32.7534,32.734,32.7437,35700.0
2013-04-15 13:40:00,33.77,33.77,33.75,33.75,900.0,32.734,32.734,32.7146,32.7146,900.0
2013-04-15 13:50:00,33.73,33.73,33.7,33.7,900.0,32.6952,32.6952,32.6661,32.6661,900.0
2013-04-15 14:00:00,33.61,33.61,33.57,33.59,11700.0,32.5789,32.5789,32.5401,32.5595,11700.0
2013-04-15 14:10:00,33.59,33.59,33.52,33.54,3600.0,32.5595,32.5595,32.4916,32.511,3600.0
2013-04-15 14:20:00,33.54,33.55,33.54,33.55,1200.0,32.511,32.5207,32.511,32.5207,1200.0
2013-04-15 14:30:00,33.55,33.58,33.51,33.57,8100.0,32.5207,32.5498,32.482,32.5401,8100.0
2013-04-15 14:40:00,33.62,33.72,33.62,33.72,3000.0,32.5886,32.6855,32.5886,32.6855,3000.0
2013-04-15 14:50:00,33.72,33.72,33.47,33.47,14700.0,32.6855,32.6855,32.4432,32.4432,14700.0
2013-04-15 15:00:00,33.42,33.46,33.31,33.32,46200.0,32.3947,32.4335,32.2881,32.2978,46200.0
2013-04-15 15:10:00,33.29,33.42,33.28,33.37,17100.0,32.2687,32.3947,32.259,32.3463,17100.0
2013-04-15 15:20:00,33.37,33.42,33.35,33.37,15300.0,32.3463,32.3947,32.3269,32.3463,15300.0
2013-04-15 15:30:00,33.34,33.34,33.22,33.23,91800.0,32.3172,32.3172,32.2009,32.2105,91800.0
2013-04-15 15:40:00,33.29,33.41,33.29,33.36,14700.0,32.2687,32.385,32.2687,32.3366,14700.0
2013-04-15 15:50:00,33.37,33.46,33.36,33.36,12900.0,32.3463,32.4335,32.3366,32.3366,12900.0
2013-04-16 09:30:00,33.67,33.67,33.56,33.61,11400.0,32.637,32.637,32.5304,32.5789,11400.0
2013-04-16 09:40:00,33.6,33.6,33.44,33.47,66300.0,32.5692,32.5692,32.4141,32.4432,66300.0
2013-04-16 09:50:00,33.47,33.47,33.42,33.42,3600.0,32.4432,32.4432,32.3947,32.3947,3600.0
2013-04-16 10:00:00,33.39,33.43,33.36,33.43,4800.0,32.3656,32.4044,32.3366,32.4044,4800.0
2013-04-16 10:10:00,33.45,33.46,33.4,33.42,7500.0,32.4238,32.4335,32.3753,32.3947,7500.0
2013-04-16 10:20:00,33.38,33.41,33.35,33.41,45600.0,32.3559,32.385,32.3269,32.385,45600.0
2013-04-16 10:30:00,33.38,33.4,33.33,33.33,2700.0,32.3559,32.3753,32.3075,32.3075,2700.0
2013-04-16 10:40:00,33.24,33.24,33.17,33.19,4200.0,32.2202,32.2202,32.1524,32.1718,4200.0
2013-04-16 10:50:00,33.21,33.3,33.21,33.3,1500.0,32.1912,32.2784,32.1912,32.2784,1500.0
2013-04-16 11:00:00,33.32,33.35,33.32,33.33,2400.0,32.2978,32.3269,32.2978,32.3075,2400.0
2013-04-16 11:10:00,33.38,33.53,33.38,33.53,1500.0,32.3559,32.5013,32.3559,32.5013,1500.0
2013-04-16 11:20:00,33.5,33.5,33.47,33.47,1500.0,32.4723,32.4723,32.4432,32.4432,1500.0
2013-04-16 11:30:00,33.53,33.53,33.5,33.51,1800.0,32.5013,32.5013,32.4723,32.482,1800.0
2013-04-16 11:40:00,33.49,33.49,33.48,33.48,2400.0,32.4626,32.4626,32.4529,32.4529,2400.0
2013-04-16 11:50:00,33.62,33.66,33.6,33.66,5400.0,32.5886,32.6274,32.5692,32.6274,5400.0
2013-04-16 12:00:00,33.73,33.73,33.71,33.73,3000.0,32.6952,32.6952,32.6758,32.6952,3000.0
2013-04-16 12:10:00,33.64,33.65,33.64,33.65,900.0,32.608,32.6177,32.608,32.6177,900.0
2013-04-16 12:20:00,33.64,33.66,33.62,33.66,3300.0,32.608,32.6274,32.5886,32.6274,3300.0
2013-04-16 12:30:00,33.66,33.66,33.66,33.66,0.0,32.6274,32.6274,32.6274,32.6274,0.0
2013-04-16 12:40:00,33.69,33.7,33.68,33.68,1500.0,32.6564,32.6661,32.6467,32.6467,1500.0
2013-04-16 12:50:00,33.68,33.82,33.68,33.81,194400.0,32.6467,32.7824,32.6467,32.7728,194400.0
2013-04-16 13:00:00,33.81,33.89,33.81,33.88,226800.0,32.7728,32.8503,32.7728,32.8406,226800.0
2013-04-16 13:10:00,33.88,33.88,33.84,33.84,71400.0,32.8406,32.8406,32.8018,32.8018,71400.0
2013-04-16 13:20:00,33.85,33.86,33.82,33.83,69600.0,32.8115,32.8212,32.7824,32.7921,69600.0
2013-04-16 13:30:00,33.83,33.85,33.82,33.83,33300.0,32.7921,32.8115,32.7824,32.7921,33300.0
2013-04-16 13:40:00,33.83,33.83,33.79,33.8,36300.0,32.7921,32.7921,32.7534,32.7631,36300.0
2013-04-16 13:50:00,33.81,33.81,33.78,33.78,19500.0,32.7728,32.7728,32.7437,32.7437,19500.0
2013-04-16 14:00:00,33.8,33.82,33.78,33.81,17700.0,32.7631,32.7824,32.7437,32.7728,17700.0
2013-04-16 14:10:00,33.8,33.81,33.73,33.75,30900.0,32.7631,32.7728,32.6952,32.7146,30900.0
2013-04-16 14:20:00,33.74,33.76,33.7,33.73,15300.0,32.7049,32.7243,32.6661,32.6952,15300.0
2013-04-16 14:30:00,33.71,33.74,33.68,33.68,9900.0,32.6758,32.7049,32.6467,32.6467,9900.0
2013-04-16 14:40:00,33.69,33.77,33.69,33.77,13200.0,32.6564,32.734,32.6564,32.734,13200.0
2013-04-16 14:50:00,33.75,33.76,33.69,33.69,15900.0,32.7146,32.7243,32.6564,32.6564,15900.0
2013-04-16 15:00:00,33.72,33.74,33.69,33.73,22500.0,32.6855,32.7049,32.6564,32.6952,22500.0
2013-04-16 15:10:00,33.71,33.79,33.7,33.78,34500.0,32.6758,32.7534,32.6661,32.7437,34500.0
2013-04-16 15:20:00,33.77,33.82,33.76,33.81,29100.0,32.734,32.7824,32.7243,32.7728,29100.0
2013-04-16 15:30:00,33.82,33.85,33.8,33.81,12000.0,32.7824,32.8115,32.7631,32.7728,12000.0
2013-04-16 15:40:00,33.84,33.86,33.81,33.85,15900.0,32.8018,32.8212,32.7728,32.8115,15900.0
2013-04-16 15:50:00,33.86,33.96,33.84,33.94,21000.0,32.8212,32.9182,32.8018,32.8988,21000.0
2013-04-17 09:30:00,33.87,33.87,33.6,33.63,49500.0,32.8309,32.8309,32.5692,32.5983,49500.0
2013-04-17 09:40:00,33.62,33.82,33.6,33.82,18000.0,32.5886,32.7824,32.5692,32.7824,18000.0
2013-04-17 09:50:00,33.84,33.84,33.72,33.72,10200.0,32.8018,32.8018,32.6855,32.6855,10200.0
2013-04-17 10:00:00,33.72,33.75,33.6,33.6,13200.0,32.6855,32.7146,32.5692,32.5692,13200.0
2013-04-17 10:10:00,33.64,33.66,33.55,33.55,9000.0,32.608,32.6274,32.5207,32.5207,9000.0
2013-04-17 10:20:00,33.54,33.55,33.48,33.49,52800.0,32.511,32.5207,32.4529,32.4626,52800.0
2013-04-17 10:30:00,33.5,33.5,33.36,33.36,19500.0,32.4723,32.4723,32.3366,32.3366,19500.0
2013-04-17 10:40:00,33.36,33.45,33.34,33.45,63900.0,32.3366,32.4238,32.3172,32.4238,63900.0
2013-04-17 10:50:00,33.4,33.4,33.3,33.3,10500.0,32.3753,32.3753,32.2784,32.2784,10500.0
2013-04-17 11:00:00,33.27,33.31,33.19,33.19,12300.0,32.2493,32.2881,32.1718,32.1718,12300.0
2013-04-17 11:10:00,33.26,33.33,33.24,33.33,10500.0,32.2396,32.3075,32.2202,32.3075,10500.0
2013-04-17 11:20:00,33.38,33.44,33.36,33.41,150600.0,32.3559,32.4141,32.3366,32.385,150600.0
2013-04-17 11:30:00,33.41,33.43,33.36,33.4,32400.0,32.385,32.4044,32.3366,32.3753,32400.0
2013-04-17 11:40:00,33.44,33.57,33.41,33.44,24300.0,32.4141,32.5401,32.385,32.4141,24300.0
2013-04-17 11:50:00,33.46,33.5,33.46,33.47,26100.0,32.4335,32.4723,32.4335,32.4432,26100.0
2013-04-17 12:00:00,33.49,33.51,33.37,33.37,42900.0,32.4626,32.482,32.3463,32.3463,42900.0
2013-04-17 12:10:00,33.36,33.4,33.35,33.4,13800.0,32.3366,32.3753,32.3269,32.3753,13800.0
2013-04-17 12:20:00,33.4,33.42,33.39,33.4,21000.0,32.3753,32.3947,32.3656,32.3753,21000.0
2013-04-17 12:30:00,33.39,33.43,33.39,33.43,21900.0,32.3656,32.4044,32.3656,32.4044,21900.0
2013-04-17 12:40:00,33.41,33.52,33.4,33.51,118200.0,32.385,32.4916,32.3753,32.482,118200.0
2013-04-17 12:50:00,33.51,33.61,33.47,33.61,24600.0,32.482,32.5789,32.4432,32.5789,24600.0
2013-04-17 13:00:00,33.61,33.66,33.61,33.64,12600.0,32.5789,32.6274,32.5789,32.608,12600.0
2013-04-17 13:10:00,33.6,33.62,33.58,33.62,7800.0,32.5692,32.5886,32.5498,32.5886,7800.0
2013-04-17 13:20:00,33.65,33.7,33.65,33.66,6000.0,32.6177,32.6661,32.6177,32.6274,6000.0
2013-04-17 13:30:00,33.71,33.75,33.69,33.75,14100.0,32.6758,32.7146,32.6564,32.7146,14100.0
2013-04-17 13:40:00,33.81,33.85,33.8,33.85,30600.0,32.7728,32.8115,32.7631,32.8115,30600.0
2013-04-17 13:50:00,33.85,33.85,33.73,33.74,9600.0,32.8115,32.8115,32.6952,32.7049,9600.0
2013-04-17 14:00:00,33.78,33.83,33.75,33.79,7800.0,32.7437,32.7921,32.7146,32.7534,7800.0
2013-04-17 14:10:00,33.81,33.83,33.79,33.79,21900.0,32.7728,32.7921,32.7534,32.7534,21900.0
2013-04-17 14:20:00,33.84,33.87,33.84,33.87,2100.0,32.8018,32.8309,32.8018,32.8309,2100.0
2013-04-17 14:30:00,33.94,34.16,33.81,33.82,167100.0,32.8988,33.112,32.7728,32.7824,167100.0
2013-04-17 14:40:00,33.8,33.94,33.7,33.73,149400.0,32.7631,32.8988,32.6661,32.6952,149400.0
2013-04-17 14:50:00,33.71,33.86,33.7,33.85,188100.0,32.6758,32.8212,32.6661,32.8115,188100.0
2013-04-17 15:00:00,33.83,33.86,33.8,33.86,9000.0,32.7921,32.8212,32.7631,32.8212,9000.0
2013-04-17 15:10:00,33.86,34.05,33.85,34.05,36300.0,32.8212,33.0054,32.8115,33.0054,36300.0
2013-04-17 15:20:00,34.02,34.04,33.98,34.02,20400.0,32.9763,32.9957,32.9375,32.9763,20400.0
2013-04-17 15:30:00,34.0,34.0,33.92,33.92,24900.0,32.9569,32.9569,32.8794,32.8794,24900.0
2013-04-17 15:40:00,33.94,34.0,33.92,33.99,41400.0,32.8988,32.9569,32.8794,32.9472,41400.0
2013-04-17 15:50:00,34.01,34.1,34.01,34.06,84900.0,32.9666,33.0539,32.9666,33.0151,84900.0
2013-04-18 09:30:00,34.17,34.22,33.84,33.84,53700.0,33.1217,33.1702,32.8018,32.8018,53700.0
2013-04-18 09:40:00,33.84,34.1,33.84,34.03,38100.0,32.8018,33.0539,32.8018,32.986,38100.0
2013-04-18 09:50:00,34.03,34.03,33.85,33.85,42900.0,32.986,32.986,32.8115,32.8115,42900.0
2013-04-18 10:00:00,33.82,33.82,33.68,33.7,18900.0,32.7824,32.7824,32.6467,32.6661,18900.0
2013-04-18 10:10:00,33.78,33.86,33.7,33.71,44100.0,32.7437,32.8212,32.6661,32.6758,44100.0
2013-04-18 10:20:00,33.78,33.8,33.71,33.8,16500.0,32.7437,32.7631,32.6758,32.7631,16500.0
2013-04-18 10:30:00,33.94,34.0,33.94,33.97,24000.0,32.8988,32.9569,32.8988,32.9278,24000.0
2013-04-18 10:40:00,33.95,33.98,33.88,33.97,19800.0,32.9085,32.9375,32.8406,32.9278,19800.0
2013-04-18 10:50:00,33.97,34.03,33.97,34.03,5400.0,32.9278,32.986,32.9278,32.986,5400.0
2013-04-18 11:00:00,33.95,33.96,33.92,33.92,3300.0,32.9085,32.9182,32.8794,32.8794,3300.0
2013-04-18 11:10:00,33.89,33.93,33.89,33.93,2100.0,32.8503,32.8891,32.8503,32.8891,2100.0
2013-04-18 11:20:00,33.92,33.92,33.88,33.88,2100.0,32.8794,32.8794,32.8406,32.8406,2100.0
2013-04-18 11:30:00,33.88,33.88,33.88,33.88,0.0,32.8406,32.8406,32.8406,32.8406,0.0
2013-04-18 11:40:00,33.81,33.83,33.73,33.83,17400.0,32.7728,32.7921,32.6952,32.7921,17400.0
2013-04-18 11:50:00,33.75,33.75,33.75,33.75,900.0,32.7146,32.7146,32.7146,32.7146,900.0
2013-04-18 12:00:00,33.73,33.73,33.69,33.71,3900.0,32.6952,32.6952,32.6564,32.6758,3900.0
2013-04-18 12:10:00,33.68,33.68,33.65,33.67,2400.0,32.6467,32.6467,32.6177,32.637,2400.0
2013-04-18 12:20:00,33.67,33.69,33.65,33.69,2400.0,32.637,32.6564,32.6177,32.6564,2400.0
2013-04-18 12:30:00,33.64,33.65,33.64,33.65,1500.0,32.608,32.6177,32.608,32.6177,1500.0
2013-04-18 12:40:00,33.67,33.69,33.66,33.69,3000.0,32.637,32.6564,32.6274,32.6564,3000.0
2013-04-18 12:50:00,33.72,33.75,33.72,33.75,5700.0,32.6855,32.7146,32.6855,32.7146,5700.0
2013-04-18 13:00:00,33.75,33.83,33.75,33.83,2100.0,32.7146,32.7921,32.7146,32.7921,2100.0
2013-04-18 13:10:00,33.83,33.83,33.8,33.8,2400.0,32.7921,32.7921,32.7631,32.7631,2400.0
2013-04-18 13:20:00,33.78,33.78,33.75,33.77,53700.0,32.7437,32.7437,32.7146,32.734,53700.0
2013-04-18 13:30:00,33.75,33.75,33.75,33.75,900.0,32.7146,32.7146,32.7146,32.7146,900.0
2013-04-18 13:40:00,33.8,33.8,33.73,33.73,50700.0,32.7631,32.7631,32.6952,32.6952,50700.0
2013-04-18 13:50:00,33.74,33.74,33.69,33.7,66600.0,32.7049,32.7049,32.6564,32.6661,66600.0
2013-04-18 14:00:00,33.67,33.7,33.51,33.52,50400.0,32.637,32.6661,32.482,32.4916,50400.0
2013-04-18 14:10:00,33.51,33.52,33.42,33.42,6000.0,32.482,32.4916,32.3947,32.3947,6000.0
2013-04-18 14:20:00,33.42,33.53,33.41,33.53,10200.0,32.3947,32.5013,32.385,32.5013,10200.0
2013-04-18 14:30:00,33.52,33.54,33.51,33.54,6300.0,32.4916,32.511,32.482,32.511,6300.0
2013-04-18 14:40:00,33.53,33.54,33.47,33.5,4500.0,32.5013,32.511,32.4432,32.4723,4500.0
2013-04-18 14:50:00,33.47,33.48,33.37,33.45,31500.0,32.4432,32.4529,32.3463,32.4238,31500.0
2013-04-18 15:00:00,33.42,33.45,33.41,33.45,47400.0,32.3947,32.4238,32.385,32.4238,47400.0
2013-04-18 15:10:00,33.44,33.51,33.44,33.49,60000.0,32.4141,32.482,32.4141,32.4626,60000.0
2013-04-18 15:20:00,33.49,33.55,33.49,33.54,15900.0,32.4626,32.5207,32.4626,32.511,15900.0
2013-04-18 15:30:00,33.56,33.62,33.56,33.56,9900.0,32.5304,32.5886,32.5304,32.5304,9900.0
2013-04-18 15:40:00,33.6,33.67,33.6,33.65,53400.0,32.5692,32.637,32.5692,32.6177,53400.0
2013-04-18 15:50:00,33.67,33.75,33.64,33.73,10500.0,32.637,32.7146,32.608,32.6952,10500.0
2013-04-19 09:30:00,34.27,34.68,34.25,34.67,67800.0,33.2186,33.6161,33.1993,33.6064,67800.0
2013-04-19 09:40:00,34.66,34.73,34.62,34.62,50100.0,33.5967,33.6645,33.5579,33.5579,50100.0
2013-04-19 09:50:00,34.6,34.69,34.56,34.68,40200.0,33.5385,33.6258,33.4997,33.6161,40200.0
2013-04-19 10:00:00,34.69,34.78,34.69,34.73,46200.0,33.6258,33.713,33.6258,33.6645,46200.0
2013-04-19 10:10:00,34.77,34.82,34.67,34.81,32100.0,33.7033,33.7518,33.6064,33.7421,32100.0
2013-04-19 10:20:00,34.82,34.82,34.68,34.76,28200.0,33.7518,33.7518,33.6161,33.6936,28200.0
2013-04-19 10:30:00,34.78,34.93,34.78,34.88,19200.0,33.713,33.8584,33.713,33.8099,19200.0
2013-04-19 10:40:00,34.95,35.0,34.93,34.93,12600.0,33.8778,33.9262,33.8584,33.8584,12600.0
2013-04-19 10:50:00,34.93,34.97,34.87,34.95,2100.0,33.8584,33.8972,33.8002,33.8778,2100.0
2013-04-19 11:00:00,34.95,34.95,34.85,34.91,9000.0,33.8778,33.8778,33.7808,33.839,9000.0
2013-04-19 11:10:00,34.94,35.05,34.9,35.02,33900.0,33.8681,33.9747,33.8293,33.9456,33900.0
2013-04-19 11:20:00,35.05,35.05,35.0,35.02,15300.0,33.9747,33.9747,33.9262,33.9456,15300.0
2013-04-19 11:30:00,35.0,35.04,34.98,34.98,11100.0,33.9262,33.965,33.9069,33.9069,11100.0
2013-04-19 11:40:00,35.0,35.0,34.95,34.96,12600.0,33.9262,33.9262,33.8778,33.8875,12600.0
2013-04-19 11:50:00,34.97,34.99,34.93,34.99,61500.0,33.8972,33.9166,33.8584,33.9166,61500.0
2013-04-19 12:00:00,34.97,35.05,34.97,34.99,11400.0,33.8972,33.9747,33.8972,33.9166,11400.0
2013-04-19 12:10:00,34.98,34.99,34.93,34.93,5700.0,33.9069,33.9166,33.8584,33.8584,5700.0
2013-04-19 12:20:00,34.91,34.95,34.91,34.95,2400.0,33.839,33.8778,33.839,33.8778,2400.0
2013-04-19 12:30:00,34.97,34.97,34.93,34.95,6900.0,33.8972,33.8972,33.8584,33.8778,6900.0
2013-04-19 12:40:00,34.99,35.02,34.99,35.0,2400.0,33.9166,33.9456,33.9166,33.9262,2400.0
2013-04-19 12:50:00,34.98,35.0,34.96,34.99,16800.0,33.9069,33.9262,33.8875,33.9166,16800.0
2013-04-19 13:00:00,34.99,35.02,34.91,34.91,9300.0,33.9166,33.9456,33.839,33.839,9300.0
2013-04-19 13:10:00,34.94,34.98,34.91,34.94,13200.0,33.8681,33.9069,33.839,33.8681,13200.0
2013-04-19 13:20:00,35.0,35.07,35.0,35.07,60300.0,33.9262,33.9941,33.9262,33.9941,60300.0
2013-04-19 13:30:00,35.04,35.11,35.04,35.08,17100.0,33.965,34.0329,33.965,34.0038,17100.0
2013-04-19 13:40:00,35.11,35.11,35.02,35.02,7500.0,34.0329,34.0329,33.9456,33.9456,7500.0
2013-04-19 13:50:00,35.03,35.06,35.03,35.03,4800.0,33.9553,33.9844,33.9553,33.9553,4800.0
2013-04-19 14:00:00,35.04,35.04,35.01,35.03,24900.0,33.965,33.965,33.9359,33.9553,24900.0
2013-04-19 14:10:00,35.05,35.09,35.04,35.06,4800.0,33.9747,34.0135,33.965,33.9844,4800.0
2013-04-19 14:20:00,35.07,35.17,35.07,35.16,29400.0,33.9941,34.091,33.9941,34.0813,29400.0
2013-04-19 14:30:00,35.14,35.17,35.09,35.09,30000.0,34.0619,34.091,34.0135,34.0135,30000.0
2013-04-19 14:40:00,35.11,35.11,35.03,35.1,14400.0,34.0329,34.0329,33.9553,34.0232,14400.0
2013-04-19 14:50:00,35.11,35.17,35.09,35.13,17700.0,34.0329,34.091,34.0135,34.0523,17700.0
2013-04-19 15:00:00,35.12,35.16,35.08,35.14,25500.0,34.0426,34.0813,34.0038,34.0619,25500.0
2013-04-19 15:10:00,35.14,35.22,35.14,35.21,5700.0,34.0619,34.1395,34.0619,34.1298,5700.0
2013-04-19 15:20:00,35.21,35.26,35.2,35.26,30600.0,34.1298,34.1783,34.1201,34.1783,30600.0
2013-04-19 15:30:00,35.26,35.31,35.26,35.27,17400.0,34.1783,34.2267,34.1783,34.188,17400.0
2013-04-19 15:40:00,35.28,35.3,35.24,35.26,21300.0,34.1977,34.217,34.1589,34.1783,21300.0
2013-04-19 15:50:00,35.23,35.3,35.21,35.3,111000.0,34.1492,34.217,34.1298,34.217,111000.0
2013-04-22 09:30:00,35.53,35.55,35.4,35.44,33900.0,34.44,34.4594,34.314,34.3527,33900.0
2013-04-22 09:40:00,35.35,35.54,35.3,35.34,92400.0,34.2655,34.4497,34.217,34.2558,92400.0
2013-04-22 09:50:00,35.34,35.49,35.27,35.48,68700.0,34.2558,34.4012,34.188,34.3915,68700.0
2013-04-22 10:00:00,35.47,35.47,35.29,35.29,19200.0,34.3818,34.3818,34.2073,34.2073,19200.0
2013-04-22 10:10:00,35.25,35.25,35.14,35.18,11100.0,34.1686,34.1686,34.0619,34.1007,11100.0
2013-04-22 10:20:00,35.21,35.28,35.13,35.28,47400.0,34.1298,34.1977,34.0523,34.1977,47400.0
2013-04-22 10:30:00,35.23,35.27,35.19,35.25,8400.0,34.1492,34.188,34.1104,34.1686,8400.0
2013-04-22 10:40:00,35.26,35.35,35.22,35.35,54900.0,34.1783,34.2655,34.1395,34.2655,54900.0
2013-04-22 10:50:00,35.37,35.37,35.3,35.31,47400.0,34.2849,34.2849,34.217,34.2267,47400.0
2013-04-22 11:00:00,35.32,35.37,35.31,35.37,4800.0,34.2364,34.2849,34.2267,34.2849,4800.0
2013-04-22 11:10:00,35.36,35.36,35.25,35.25,6600.0,34.2752,34.2752,34.1686,34.1686,6600.0
2013-04-22 11:20:00,35.25,35.25,35.22,35.22,5700.0,34.1686,34.1686,34.1395,34.1395,5700.0
2013-04-22 11:30:00,35.23,35.23,35.21,35.22,6300.0,34.1492,34.1492,34.1298,34.1395,6300.0
2013-04-22 11:40:00,35.23,35.24,35.19,35.19,5100.0,34.1492,34.1589,34.1104,34.1104,5100.0
2013-04-22 11:50:00,35.21,35.27,35.19,35.26,7800.0,34.1298,34.188,34.1104,34.1783,7800.0
2013-04-22 12:00:00,35.27,35.35,35.26,35.35,11100.0,34.188,34.2655,34.1783,34.2655,11100.0
2013-04-22 12:10:00,35.38,35.38,35.32,35.35,12600.0,34.2946,34.2946,34.2364,34.2655,12600.0
2013-04-22 12:20:00,35.33,35.34,35.31,35.33,11700.0,34.2461,34.2558,34.2267,34.2461,11700.0
2013-04-22 12:30:00,35.32,35.37,35.31,35.37,9900.0,34.2364,34.2849,34.2267,34.2849,9900.0
2013-04-22 12:40:00,35.34,35.35,35.31,35.35,19800.0,34.2558,34.2655,34.2267,34.2655,19800.0
2013-04-22 12:50:00,35.35,35.39,35.32,35.39,11100.0,34.2655,34.3043,34.2364,34.3043,11100.0
2013-04-22 13:00:00,35.38,35.41,35.37,35.4,60600.0,34.2946,34.3237,34.2849,34.314,60600.0
2013-04-22 13:10:00,35.37,35.37,35.35,35.35,3300.0,34.2849,34.2849,34.2655,34.2655,3300.0
2013-04-22 13:20:00,35.35,35.37,35.32,35.32,7500.0,34.2655,34.2849,34.2364,34.2364,7500.0
2013-04-22 13:30:00,35.36,35.43,35.36,35.43,6300.0,34.2752,34.3431,34.2752,34.3431,6300.0
2013-04-22 13:40:00,35.44,35.52,35.44,35.45,12000.0,34.3527,34.4303,34.3527,34.3624,12000.0
2013-04-22 13:50:00,35.44,35.46,35.37,35.37,8100.0,34.3527,34.3721,34.2849,34.2849,8100.0
2013-04-22 14:00:00,35.46,35.49,35.45,35.49,3600.0,34.3721,34.4012,34.3624,34.4012,3600.0
2013-04-22 14:10:00,35.5,35.55,35.5,35.54,1800.0,34.4109,34.4594,34.4109,34.4497,1800.0
2013-04-22 14:20:00,35.55,35.6,35.55,35.6,7800.0,34.4594,34.5078,34.4594,34.5078,7800.0
2013-04-22 14:30:00,35.57,35.61,35.57,35.61,6300.0,34.4788,34.5175,34.4788,34.5175,6300.0
2013-04-22 14:40:00,35.59,35.61,35.54,35.54,14700.0,34.4981,34.5175,34.4497,34.4497,14700.0
2013-04-22 14:50:00,35.54,35.58,35.5,35.5,6900.0,34.4497,34.4885,34.4109,34.4109,6900.0
2013-04-22 15:00:00,35.5,35.5,35.48,35.48,1200.0,34.4109,34.4109,34.3915,34.3915,1200.0
2013-04-22 15:10:00,35.49,35.49,35.46,35.46,8100.0,34.4012,34.4012,34.3721,34.3721,8100.0
2013-04-22 15:20:00,35.46,35.49,35.46,35.46,6000.0,34.3721,34.4012,34.3721,34.3721,6000.0
2013-04-22 15:30:00,35.47,35.55,35.46,35.55,7500.0,34.3818,34.4594,34.3721,34.4594,7500.0
2013-04-22 15:40:00,35.55,35.55,35.48,35.5,28500.0,34.4594,34.4594,34.3915,34.4109,28500.0
2013-04-22 15:50:00,35.48,35.52,35.45,35.52,11400.0,34.3915,34.4303,34.3624,34.4303,11400.0
2013-04-23 09:30:00,35.66,35.97,35.66,35.97,49500.0,34.566,34.8665,34.566,34.8665,49500.0
2013-04-23 09:40:00,35.99,36.06,35.93,36.05,34500.0,34.8859,34.9537,34.8277,34.944,34500.0
2013-04-23 09:50:00,36.05,36.13,36.05,36.1,50400.0,34.944,35.0216,34.944,34.9925,50400.0
2013-04-23 10:00:00,36.1,36.2,36.1,36.12,27000.0,34.9925,35.0894,34.9925,35.0119,27000.0
2013-04-23 10:10:00,36.13,36.14,36.03,36.05,54300.0,35.0216,35.0313,34.9246,34.944,54300.0
2013-04-23 10:20:00,36.06,36.07,35.91,35.93,18300.0,34.9537,34.9634,34.8083,34.8277,18300.0
2013-04-23 10:30:00,35.92,35.94,35.87,35.92,39600.0,34.818,34.8374,34.7696,34.818,39600.0
2013-04-23 10:40:00,35.88,35.94,35.88,35.92,11400.0,34.7792,34.8374,34.7792,34.818,11400.0
2013-04-23 10:50:00,35.91,35.93,35.88,35.89,28200.0,34.8083,34.8277,34.7792,34.7889,28200.0
2013-04-23 11:00:00,35.89,35.95,35.87,35.9,106200.0,34.7889,34.8471,34.7696,34.7986,106200.0
2013-04-23 11:10:00,35.89,35.89,35.8,35.83,43800.0,34.7889,34.7889,34.7017,34.7308,43800.0
2013-04-23 11:20:00,35.81,35.81,35.7,35.7,3300.0,34.7114,34.7114,34.6048,34.6048,3300.0
2013-04-23 11:30:00,35.69,35.77,35.69,35.77,6300.0,34.5951,34.6726,34.5951,34.6726,6300.0
2013-04-23 11:40:00,35.77,35.81,35.77,35.81,3600.0,34.6726,34.7114,34.6726,34.7114,3600.0
2013-04-23 11:50:00,35.78,35.78,35.72,35.73,43200.0,34.6823,34.6823,34.6242,34.6338,43200.0
2013-04-23 12:00:00,35.74,35.74,35.73,35.73,4800.0,34.6435,34.6435,34.6338,34.6338,4800.0
2013-04-23 12:10:00,35.73,35.74,35.67,35.69,23700.0,34.6338,34.6435,34.5757,34.5951,23700.0
2013-04-23 12:20:00,35.7,35.73,35.7,35.73,8100.0,34.6048,34.6338,34.6048,34.6338,8100.0
2013-04-23 12:30:00,35.73,35.75,35.73,35.75,6900.0,34.6338,34.6532,34.6338,34.6532,6900.0
2013-04-23 12:40:00,35.75,35.75,35.72,35.72,10200.0,34.6532,34.6532,34.6242,34.6242,10200.0
2013-04-23 12:50:00,35.72,35.73,35.71,35.72,13800.0,34.6242,34.6338,34.6145,34.6242,13800.0
2013-04-23 13:00:00,35.72,35.75,35.49,35.49,51900.0,34.6242,34.6532,34.4012,34.4012,51900.0
2013-04-23 13:10:00,35.41,35.77,35.39,35.77,32700.0,34.3237,34.6726,34.3043,34.6726,32700.0
2013-04-23 13:20:00,35.8,35.81,35.69,35.71,18600.0,34.7017,34.7114,34.5951,34.6145,18600.0
2013-04-23 13:30:00,35.72,35.74,35.67,35.67,50700.0,34.6242,34.6435,34.5757,34.5757,50700.0
2013-04-23 13:40:00,35.68,35.73,35.68,35.72,39000.0,34.5854,34.6338,34.5854,34.6242,39000.0
2013-04-23 13:50:00,35.72,35.75,35.72,35.75,6600.0,34.6242,34.6532,34.6242,34.6532,6600.0
2013-04-23 14:00:00,35.74,35.76,35.74,35.76,6300.0,34.6435,34.6629,34.6435,34.6629,6300.0
2013-04-23 14:10:00,35.75,35.76,35.72,35.74,32100.0,34.6532,34.6629,34.6242,34.6435,32100.0
2013-04-23 14:20:00,35.74,35.74,35.68,35.72,10800.0,34.6435,34.6435,34.5854,34.6242,10800.0
2013-04-23 14:30:00,35.68,35.68,35.65,35.67,18000.0,34.5854,34.5854,34.5563,34.5757,18000.0
2013-04-23 14:40:00,35.69,35.69,35.65,35.67,13500.0,34.5951,34.5951,34.5563,34.5757,13500.0
2013-04-23 14:50:00,35.67,35.67,35.67,35.67,8700.0,34.5757,34.5757,34.5757,34.5757,8700.0
2013-04-23 15:00:00,35.7,35.72,35.68,35.71,21000.0,34.6048,34.6242,34.5854,34.6145,21000.0
2013-04-23 15:10:00,35.72,35.72,35.68,35.68,21300.0,34.6242,34.6242,34.5854,34.5854,21300.0
2013-04-23 15:20:00,35.67,35.73,35.67,35.7,54000.0,34.5757,34.6338,34.5757,34.6048,54000.0
2013-04-23 15:30:00,35.69,35.74,35.69,35.7,7200.0,34.5951,34.6435,34.5951,34.6048,7200.0
2013-04-23 15:40:00,35.69,35.73,35.67,35.73,48600.0,34.5951,34.6338,34.5757,34.6338,48600.0
2013-04-23 15:50:00,35.74,35.75,35.69,35.74,40200.0,34.6435,34.6532,34.5951,34.6435,40200.0
2013-04-24 09:30:00,35.51,35.59,35.04,35.06,232200.0,34.4206,34.4981,33.965,33.9844,232200.0
2013-04-24 09:40:00,35.09,35.09,35.0,35.08,35400.0,34.0135,34.0135,33.9262,34.0038,35400.0
2013-04-24 09:50:00,35.12,35.16,35.04,35.04,62100.0,34.0426,34.0813,33.965,33.965,62100.0
2013-04-24 10:00:00,35.04,35.04,34.83,34.86,59400.0,33.965,33.965,33.7615,33.7905,59400.0
2013-04-24 10:10:00,34.85,34.95,34.85,34.95,20100.0,33.7808,33.8778,33.7808,33.8778,20100.0
2013-04-24 10:20:00,34.92,35.0,34.86,35.0,20700.0,33.8487,33.9262,33.7905,33.9262,20700.0
2013-04-24 10:30:00,35.04,35.04,34.92,34.93,5400.0,33.965,33.965,33.8487,33.8584,5400.0
2013-04-24 10:40:00,34.95,35.08,34.95,35.08,6000.0,33.8778,34.0038,33.8778,34.0038,6000.0
2013-04-24 10:50:00,35.08,35.09,34.91,34.94,72000.0,34.0038,34.0135,33.839,33.8681,72000.0
2013-04-24 11:00:00,34.96,34.97,34.86,34.91,18300.0,33.8875,33.8972,33.7905,33.839,18300.0
2013-04-24 11:10:00,34.88,34.9,34.86,34.9,2700.0,33.8099,33.8293,33.7905,33.8293,2700.0
2013-04-24 11:20:00,34.92,34.95,34.9,34.95,5400.0,33.8487,33.8778,33.8293,33.8778,5400.0
2013-04-24 11:30:00,35.0,35.0,34.9,34.9,12000.0,33.9262,33.9262,33.8293,33.8293,12000.0
2013-04-24 11:40:00,34.93,35.01,34.93,35.01,3900.0,33.8584,33.9359,33.8584,33.9359,3900.0
2013-04-24 11:50:00,35.04,35.05,35.03,35.03,4200.0,33.965,33.9747,33.9553,33.9553,4200.0
2013-04-24 12:00:00,35.02,35.05,35.02,35.04,9600.0,33.9456,33.9747,33.9456,33.965,9600.0
2013-04-24 12:10:00,35.01,35.01,34.98,34.98,18600.0,33.9359,33.9359,33.9069,33.9069,18600.0
2013-04-24 12:20:00,34.98,34.98,34.96,34.98,3600.0,33.9069,33.9069,33.8875,33.9069,3600.0
2013-04-24 12:30:00,34.97,35.0,34.92,34.92,10800.0,33.8972,33.9262,33.8487,33.8487,10800.0
2013-04-24 12:40:00,34.93,34.94,34.91,34.94,3900.0,33.8584,33.8681,33.839,33.8681,3900.0
2013-04-24 12:50:00,34.94,34.94,34.91,34.92,18300.0,33.8681,33.8681,33.839,33.8487,18300.0
2013-04-24 13:00:00,34.92,34.96,34.92,34.95,10800.0,33.8487,33.8875,33.8487,33.8778,10800.0
2013-04-24 13:10:00,34.95,34.98,34.95,34.97,3000.0,33.8778,33.9069,33.8778,33.8972,3000.0
2013-04-24 13:20:00,34.95,34.96,34.94,34.94,7200.0,33.8778,33.8875,33.8681,33.8681,7200.0
2013-04-24 13:30:00,34.95,34.97,34.93,34.97,3900.0,33.8778,33.8972,33.8584,33.8972,3900.0
2013-04-24 13:40:00,34.94,34.95,34.91,34.91,1200.0,33.8681,33.8778,33.839,33.839,1200.0
2013-04-24 13:50:00,34.92,34.92,34.9,34.9,900.0,33.8487,33.8487,33.8293,33.8293,900.0
2013-04-24 14:00:00,34.91,34.95,34.89,34.92,51600.0,33.839,33.8778,33.8196,33.8487,51600.0
2013-04-24 14:10:00,34.9,34.94,34.89,34.94,10500.0,33.8293,33.8681,33.8196,33.8681,10500.0
2013-04-24 14:20:00,34.94,34.96,34.94,34.95,1200.0,33.8681,33.8875,33.8681,33.8778,1200.0
2013-04-24 14:30:00,34.98,34.98,34.98,34.98,5700.0,33.9069,33.9069,33.9069,33.9069,5700.0
2013-04-24 14:40:00,34.96,34.96,34.96,34.96,1500.0,33.8875,33.8875,33.8875,33.8875,1500.0
2013-04-24 14:50:00,34.96,34.96,34.9,34.93,8700.0,33.8875,33.8875,33.8293,33.8584,8700.0
2013-04-24 15:00:00,34.93,34.96,34.92,34.94,12600.0,33.8584,33.8875,33.8487,33.8681,12600.0
2013-04-24 15:10:00,34.94,34.98,34.93,34.97,16800.0,33.8681,33.9069,33.8584,33.8972,16800.0
2013-04-24 15:20:00,34.95,34.95,34.91,34.94,26700.0,33.8778,33.8778,33.839,33.8681,26700.0
2013-04-24 15:30:00,34.95,34.95,34.89,34.9,75900.0,33.8778,33.8778,33.8196,33.8293,75900.0
2013-04-24 15:40:00,34.9,34.9,34.87,34.88,211200.0,33.8293,33.8293,33.8002,33.8099,211200.0
2013-04-24 15:50:00,34.88,34.91,34.85,34.85,49500.0,33.8099,33.839,33.7808,33.7808,49500.0
2013-04-25 09:30:00,35.24,35.24,35.11,35.11,38700.0,34.1589,34.1589,34.0329,34.0329,38700.0
2013-04-25 09:40:00,35.12,35.12,34.97,35.02,17700.0,34.0426,34.0426,33.8972,33.9456,17700.0
2013-04-25 09:50:00,35.02,35.07,34.99,35.02,90300.0,33.9456,33.9941,33.9166,33.9456,90300.0
2013-04-25 10:00:00,35.02,35.09,35.02,35.09,12000.0,33.9456,34.0135,33.9456,34.0135,12000.0
2013-04-25 10:10:00,35.09,35.24,35.08,35.24,16800.0,34.0135,34.1589,34.0038,34.1589,16800.0
2013-04-25 10:20:00,35.26,35.43,35.26,35.41,12300.0,34.1783,34.3431,34.1783,34.3237,12300.0
2013-04-25 10:30:00,35.43,35.44,35.42,35.42,12000.0,34.3431,34.3527,34.3334,34.3334,12000.0
2013-04-25 10:40:00,35.4,35.45,35.4,35.42,29700.0,34.314,34.3624,34.314,34.3334,29700.0
2013-04-25 10:50:00,35.43,35.43,35.41,35.43,3600.0,34.3431,34.3431,34.3237,34.3431,3600.0
2013-04-25 11:00:00,35.46,35.48,35.45,35.47,19200.0,34.3721,34.3915,34.3624,34.3818,19200.0
2013-04-25 11:10:00,35.45,35.45,35.39,35.39,8700.0,34.3624,34.3624,34.3043,34.3043,8700.0
2013-04-25 11:20:00,35.4,35.41,35.32,35.32,9600.0,34.314,34.3237,34.2364,34.2364,9600.0
2013-04-25 11:30:00,35.33,35.37,35.33,35.34,2400.0,34.2461,34.2849,34.2461,34.2558,2400.0
2013-04-25 11:40:00,35.33,35.35,35.3,35.33,32100.0,34.2461,34.2655,34.217,34.2461,32100.0
2013-04-25 11:50:00,35.32,35.33,35.24,35.26,4500.0,34.2364,34.2461,34.1589,34.1783,4500.0
2013-04-25 12:00:00,35.28,35.28,35.26,35.26,3900.0,34.1977,34.1977,34.1783,34.1783,3900.0
2013-04-25 12:10:00,35.26,35.3,35.25,35.3,9600.0,34.1783,34.217,34.1686,34.217,9600.0
2013-04-25 12:20:00,35.26,35.3,35.26,35.3,1500.0,34.1783,34.217,34.1783,34.217,1500.0
2013-04-25 12:30:00,35.3,35.35,35.3,35.35,5400.0,34.217,34.2655,34.217,34.2655,5400.0
2013-04-25 12:40:00,35.36,35.4,35.36,35.38,3600.0,34.2752,34.314,34.2752,34.2946,3600.0
2013-04-25 12:50:00,35.38,35.39,35.37,35.39,6900.0,34.2946,34.3043,34.2849,34.3043,6900.0
2013-04-25 13:00:00,35.34,35.36,35.34,35.36,2400.0,34.2558,34.2752,34.2558,34.2752,2400.0
2013-04-25 13:10:00,35.35,35.44,35.35,35.43,42900.0,34.2655,34.3527,34.2655,34.3431,42900.0
2013-04-25 13:20:00,35.43,35.49,35.42,35.49,67800.0,34.3431,34.4012,34.3334,34.4012,67800.0
2013-04-25 13:30:00,35.48,35.49,35.45,35.45,24600.0,34.3915,34.4012,34.3624,34.3624,24600.0
2013-04-25 13:40:00,35.45,35.45,35.43,35.43,18600.0,34.3624,34.3624,34.3431,34.3431,18600.0
2013-04-25 13:50:00,35.42,35.47,35.42,35.47,5700.0,34.3334,34.3818,34.3334,34.3818,5700.0
2013-04-25 14:00:00,35.46,35.47,35.45,35.45,20700.0,34.3721,34.3818,34.3624,34.3624,20700.0
2013-04-25 14:10:00,35.46,35.46,35.43,35.43,1200.0,34.3721,34.3721,34.3431,34.3431,1200.0
2013-04-25 14:20:00,35.43,35.43,35.43,35.43,300.0,34.3431,34.3431,34.3431,34.3431,300.0
2013-04-25 14:30:00,35.45,35.45,35.41,35.44,16200.0,34.3624,34.3624,34.3237,34.3527,16200.0
2013-04-25 14:40:00,35.43,35.47,35.39,35.39,13200.0,34.3431,34.3818,34.3043,34.3043,13200.0
2013-04-25 14:50:00,35.38,35.38,35.33,35.36,16800.0,34.2946,34.2946,34.2461,34.2752,16800.0
2013-04-25 15:00:00,35.36,35.36,35.32,35.36,12600.0,34.2752,34.2752,34.2364,34.2752,12600.0
2013-04-25 15:10:00,35.34,35.38,35.31,35.31,6600.0,34.2558,34.2946,34.2267,34.2267,6600.0
2013-04-25 15:20:00,35.3,35.33,35.3,35.33,32100.0,34.217,34.2461,34.217,34.2461,32100.0
2013-04-25 15:30:00,35.3,35.39,35.3,35.39,8100.0,34.217,34.3043,34.217,34.3043,8100.0
2013-04-25 15:40:00,35.39,35.4,35.37,35.4,11700.0,34.3043,34.314,34.2849,34.314,11700.0
2013-04-25 15:50:00,35.4,35.4,35.34,35.37,14400.0,34.314,34.314,34.2558,34.2849,14400.0
2013-04-26 09:30:00,35.42,35.53,35.37,35.53,6900.0,34.3334,34.44,34.2849,34.44,6900.0
2013-04-26 09:40:00,35.52,35.58,35.52,35.57,2700.0,34.4303,34.4885,34.4303,34.4788,2700.0
2013-04-26 09:50:00,35.66,35.68,35.6,35.62,60600.0,34.566,34.5854,34.5078,34.5272,60600.0
2013-04-26 10:00:00,35.52,35.52,35.34,35.34,2100.0,34.4303,34.4303,34.2558,34.2558,2100.0
2013-04-26 10:10:00,35.3,35.3,35.13,35.17,59100.0,34.217,34.217,34.0523,34.091,59100.0
2013-04-26 10:20:00,35.13,35.24,35.13,35.24,24900.0,34.0523,34.1589,34.0523,34.1589,24900.0
2013-04-26 10:30:00,35.24,35.24,35.2,35.21,2700.0,34.1589,34.1589,34.1201,34.1298,2700.0
2013-04-26 10:40:00,35.22,35.27,35.21,35.26,6900.0,34.1395,34.188,34.1298,34.1783,6900.0
2013-04-26 10:50:00,35.25,35.25,35.17,35.25,37500.0,34.1686,34.1686,34.091,34.1686,37500.0
2013-04-26 11:00:00,35.26,35.29,35.26,35.27,22200.0,34.1783,34.2073,34.1783,34.188,22200.0
2013-04-26 11:10:00,35.28,35.33,35.27,35.3,8100.0,34.1977,34.2461,34.188,34.217,8100.0
2013-04-26 11:20:00,35.33,35.37,35.33,35.33,6300.0,34.2461,34.2849,34.2461,34.2461,6300.0
2013-04-26 11:30:00,35.32,35.32,35.3,35.3,900.0,34.2364,34.2364,34.217,34.217,900.0
2013-04-26 11:40:00,35.27,35.27,35.22,35.23,900.0,34.188,34.188,34.1395,34.1492,900.0
2013-04-26 11:50:00,35.22,35.25,35.22,35.25,600.0,34.1395,34.1686,34.1395,34.1686,600.0
2013-04-26 12:00:00,35.24,35.28,35.24,35.28,1200.0,34.1589,34.1977,34.1589,34.1977,1200.0
2013-04-26 12:10:00,35.27,35.27,35.27,35.27,1200.0,34.188,34.188,34.188,34.188,1200.0
2013-04-26 12:20:00,35.25,35.25,35.24,35.24,1200.0,34.1686,34.1686,34.1589,34.1589,1200.0
2013-04-26 12:30:00,35.24,35.24,35.24,35.24,0.0,34.1589,34.1589,34.1589,34.1589,0.0
2013-04-26 12:40:00,35.2,35.23,35.19,35.21,2400.0,34.1201,34.1492,34.1104,34.1298,2400.0
2013-04-26 12:50:00,35.23,35.25,35.23,35.25,2100.0,34.1492,34.1686,34.1492,34.1686,2100.0
2013-04-26 13:00:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:10:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:20:00,35.25,35.25,35.25,35.25,300.0,34.1686,34.1686,34.1686,34.1686,300.0
2013-04-26 13:30:00,35.27,35.27,35.23,35.23,2100.0,34.188,34.188,34.1492,34.1492,2100.0
2013-04-26 13:40:00,35.23,35.23,35.23,35.23,600.0,34.1492,34.1492,34.1492,34.1492,600.0
2013-04-26 13:50:00,35.23,35.23,35.23,35.23,0.0,34.1492,34.1492,34.1492,34.1492,0.0
2013-04-26 14:00:00,35.24,35.28,35.24,35.28,2400.0,34.1589,34.1977,34.1589,34.1977,2400.0
2013-04-26 14:10:00,35.28,35.28,35.28,35.28,0.0,34.1977,34.1977,34.1977,34.1977,0.0
2013-04-26 14:20:00,35.25,35.26,35.24,35.26,1500.0,34.1686,34.1783,34.1589,34.1783,1500.0
2013-04-26 14:30:00,35.24,35.25,35.24,35.25,1200.0,34.1589,34.1686,34.1589,34.1686,1200.0
2013-04-26 14:40:00,35.24,35.25,35.22,35.25,2700.0,34.1589,34.1686,34.1395,34.1686,2700.0
2013-04-26 14:50:00,35.25,35.31,35.25,35.31,1200.0,34.1686,34.2267,34.1686,34.2267,1200.0
2013-04-26 15:00:00,35.31,35.31,35.31,35.31,0.0,34.2267,34.2267,34.2267,34.2267,0.0
2013-04-26 15:10:00,35.36,35.36,35.34,35.34,7800.0,34.2752,34.2752,34.2558,34.2558,7800.0
2013-04-26 15:20:00,35.36,35.41,35.36,35.41,3000.0,34.2752,34.3237,34.2752,34.3237,3000.0
2013-04-26 15:30:00,35.41,35.41,35.38,35.38,4500.0,34.3237,34.3237,34.2946,34.2946,4500.0
2013-04-26 15:40:00,35.42,35.42,35.39,35.41,1800.0,34.3334,34.3334,34.3043,34.3237,1800.0
2013-04-26 15:50:00,35.42,35.42,35.38,35.38,8400.0,34.3334,34.3334,34.2946,34.2946,8400.0
2013-04-29 09:30:00,35.55,35.65,35.46,35.53,25500.0,34.4594,34.5563,34.3721,34.44,25500.0
2013-04-29 09:40:00,35.55,35.6,35.5,35.5,8700.0,34.4594,34.5078,34.4109,34.4109,8700.0
2013-04-29 09:50:00,35.45,35.45,35.45,35.45,300.0,34.3624,34.3624,34.3624,34.3624,300.0
2013-04-29 10:00:00,35.51,35.6,35.51,35.58,17100.0,34.4206,34.5078,34.4206,34.4885,17100.0
2013-04-29 10:10:00,35.55,35.59,35.55,35.59,24300.0,34.4594,34.4981,34.4594,34.4981,24300.0
2013-04-29 10:20:00,35.59,35.62,35.57,35.57,17700.0,34.4981,34.5272,34.4788,34.4788,17700.0
2013-04-29 10:30:00,35.52,35.54,35.48,35.5,8400.0,34.4303,34.4497,34.3915,34.4109,8400.0
2013-04-29 10:40:00,35.49,35.49,35.48,35.49,1500.0,34.4012,34.4012,34.3915,34.4012,1500.0
2013-04-29 10:50:00,35.5,35.51,35.5,35.51,16500.0,34.4109,34.4206,34.4109,34.4206,16500.0
2013-04-29 11:00:00,35.5,35.5,35.48,35.48,1200.0,34.4109,34.4109,34.3915,34.3915,1200.0
2013-04-29 11:10:00,35.49,35.49,35.47,35.47,4800.0,34.4012,34.4012,34.3818,34.3818,4800.0
2013-04-29 11:20:00,35.47,35.47,35.47,35.47,300.0,34.3818,34.3818,34.3818,34.3818,300.0
2013-04-29 11:30:00,35.48,35.48,35.47,35.47,1200.0,34.3915,34.3915,34.3818,34.3818,1200.0
2013-04-29 11:40:00,35.52,35.52,35.52,35.52,900.0,34.4303,34.4303,34.4303,34.4303,900.0
2013-04-29 11:50:00,35.57,35.66,35.57,35.66,8400.0,34.4788,34.566,34.4788,34.566,8400.0
2013-04-29 12:00:00,35.66,35.76,35.66,35.76,5700.0,34.566,34.6629,34.566,34.6629,5700.0
2013-04-29 12:10:00,35.72,35.75,35.7,35.71,3300.0,34.6242,34.6532,34.6048,34.6145,3300.0
2013-04-29 12:20:00,35.74,35.74,35.71,35.71,900.0,34.6435,34.6435,34.6145,34.6145,900.0
2013-04-29 12:30:00,35.72,35.73,35.69,35.69,7800.0,34.6242,34.6338,34.5951,34.5951,7800.0
2013-04-29 12:40:00,35.68,35.68,35.67,35.67,1800.0,34.5854,34.5854,34.5757,34.5757,1800.0
2013-04-29 12:50:00,35.67,35.67,35.64,35.64,19800.0,34.5757,34.5757,34.5466,34.5466,19800.0
2013-04-29 13:00:00,35.62,35.65,35.62,35.63,55500.0,34.5272,34.5563,34.5272,34.5369,55500.0
2013-04-29 13:10:00,35.61,35.63,35.61,35.62,2700.0,34.5175,34.5369,34.5175,34.5272,2700.0
2013-04-29 13:20:00,35.63,35.65,35.63,35.65,1800.0,34.5369,34.5563,34.5369,34.5563,1800.0
2013-04-29 13:30:00,35.6,35.6,35.6,35.6,300.0,34.5078,34.5078,34.5078,34.5078,300.0
2013-04-29 13:40:00,35.59,35.64,35.58,35.64,11700.0,34.4981,34.5466,34.4885,34.5466,11700.0
2013-04-29 13:50:00,35.63,35.64,35.62,35.62,2700.0,34.5369,34.5466,34.5272,34.5272,2700.0
2013-04-29 14:00:00,35.62,35.62,35.62,35.62,0.0,34.5272,34.5272,34.5272,34.5272,0.0
2013-04-29 14:10:00,35.61,35.63,35.59,35.6,3900.0,34.5175,34.5369,34.4981,34.5078,3900.0
2013-04-29 14:20:00,35.58,35.6,35.54,35.57,87600.0,34.4885,34.5078,34.4497,34.4788,87600.0
2013-04-29 14:30:00,35.57,35.57,35.52,35.52,5700.0,34.4788,34.4788,34.4303,34.4303,5700.0
2013-04-29 14:40:00,35.53,35.55,35.51,35.51,2400.0,34.44,34.4594,34.4206,34.4206,2400.0
2013-04-29 14:50:00,35.54,35.55,35.52,35.52,2400.0,34.4497,34.4594,34.4303,34.4303,2400.0
2013-04-29 15:00:00,35.5,35.52,35.41,35.41,40500.0,34.4109,34.4303,34.3237,34.3237,40500.0
2013-04-29 15:10:00,35.42,35.48,35.4,35.48,72600.0,34.3334,34.3915,34.314,34.3915,72600.0
2013-04-29 15:20:00,35.51,35.53,35.48,35.53,20400.0,34.4206,34.44,34.3915,34.44,20400.0
2013-04-29 15:30:00,35.54,35.58,35.53,35.58,14400.0,34.4497,34.4885,34.44,34.4885,14400.0
2013-04-29 15:40:00,35.57,35.61,35.57,35.57,6300.0,34.4788,34.5175,34.4788,34.4788,6300.0
2013-04-29 15:50:00,35.56,35.58,35.53,35.55,12900.0,34.4691,34.4885,34.44,34.4594,12900.0
2013-04-30 09:30:00,35.58,35.58,35.45,35.5,12300.0,34.4885,34.4885,34.3624,34.4109,12300.0
2013-04-30 09:40:00,35.5,35.51,35.45,35.45,43200.0,34.4109,34.4206,34.3624,34.3624,43200.0
2013-04-30 09:50:00,35.45,35.45,35.29,35.33,55500.0,34.3624,34.3624,34.2073,34.2461,55500.0
2013-04-30 10:00:00,35.33,35.36,35.25,35.33,46500.0,34.2461,34.2752,34.1686,34.2461,46500.0
2013-04-30 10:10:00,35.29,35.29,35.21,35.21,6300.0,34.2073,34.2073,34.1298,34.1298,6300.0
2013-04-30 10:20:00,35.23,35.25,35.09,35.09,66000.0,34.1492,34.1686,34.0135,34.0135,66000.0
2013-04-30 10:30:00,35.03,35.1,35.01,35.08,67800.0,33.9553,34.0232,33.9359,34.0038,67800.0
2013-04-30 10:40:00,35.12,35.23,35.12,35.23,6900.0,34.0426,34.1492,34.0426,34.1492,6900.0
2013-04-30 10:50:00,35.21,35.23,35.12,35.15,12600.0,34.1298,34.1492,34.0426,34.0716,12600.0
2013-04-30 11:00:00,35.1,35.12,35.07,35.1,5400.0,34.0232,34.0426,33.9941,34.0232,5400.0
2013-04-30 11:10:00,35.11,35.12,35.06,35.07,7200.0,34.0329,34.0426,33.9844,33.9941,7200.0
2013-04-30 11:20:00,35.07,35.16,35.07,35.16,21600.0,33.9941,34.0813,33.9941,34.0813,21600.0
2013-04-30 11:30:00,35.13,35.21,35.13,35.2,7800.0,34.0523,34.1298,34.0523,34.1201,7800.0
2013-04-30 11:40:00,35.18,35.21,35.18,35.21,6000.0,34.1007,34.1298,34.1007,34.1298,6000.0
2013-04-30 11:50:00,35.2,35.29,35.2,35.26,6900.0,34.1201,34.2073,34.1201,34.1783,6900.0
2013-04-30 12:00:00,35.26,35.27,35.24,35.26,30600.0,34.1783,34.188,34.1589,34.1783,30600.0
2013-04-30 12:10:00,35.26,35.29,35.23,35.23,53700.0,34.1783,34.2073,34.1492,34.1492,53700.0
2013-04-30 12:20:00,35.24,35.27,35.21,35.22,13200.0,34.1589,34.188,34.1298,34.1395,13200.0
2013-04-30 12:30:00,35.21,35.23,35.21,35.22,7500.0,34.1298,34.1492,34.1298,34.1395,7500.0
2013-04-30 12:40:00,35.24,35.3,35.23,35.3,17100.0,34.1589,34.217,34.1492,34.217,17100.0
2013-04-30 12:50:00,35.29,35.35,35.29,35.35,125700.0,34.2073,34.2655,34.2073,34.2655,125700.0
2013-04-30 13:00:00,35.34,35.34,35.31,35.31,2400.0,34.2558,34.2558,34.2267,34.2267,2400.0
2013-04-30 13:10:00,35.3,35.3,35.26,35.29,3300.0,34.217,34.217,34.1783,34.2073,3300.0
2013-04-30 13:20:00,35.3,35.3,35.26,35.26,2700.0,34.217,34.217,34.1783,34.1783,2700.0
2013-04-30 13:30:00,35.24,35.26,35.23,35.26,3300.0,34.1589,34.1783,34.1492,34.1783,3300.0
2013-04-30 13:40:00,35.27,35.29,35.24,35.29,5400.0,34.188,34.2073,34.1589,34.2073,5400.0
2013-04-30 13:50:00,35.29,35.29,35.22,35.23,5400.0,34.2073,34.2073,34.1395,34.1492,5400.0
2013-04-30 14:00:00,35.23,35.23,35.2,35.22,6000.0,34.1492,34.1492,34.1201,34.1395,6000.0
2013-04-30 14:10:00,35.23,35.25,35.22,35.25,6000.0,34.1492,34.1686,34.1395,34.1686,6000.0
2013-04-30 14:20:00,35.25,35.29,35.22,35.29,6600.0,34.1686,34.2073,34.1395,34.2073,6600.0
2013-04-30 14:30:00,35.29,35.29,35.23,35.24,11700.0,34.2073,34.2073,34.1492,34.1589,11700.0
2013-04-30 14:40:00,35.24,35.25,35.23,35.25,4800.0,34.1589,34.1686,34.1492,34.1686,4800.0
2013-04-30 14:50:00,35.25,35.25,35.22,35.22,7500.0,34.1686,34.1686,34.1395,34.1395,7500.0
2013-04-30 15:00:00,35.21,35.22,35.18,35.2,7200.0,34.1298,34.1395,34.1007,34.1201,7200.0
2013-04-30 15:10:00,35.21,35.22,35.19,35.22,9300.0,34.1298,34.1395,34.1104,34.1395,9300.0
2013-04-30 15:20:00,35.21,35.24,35.18,35.24,10200.0,34.1298,34.1589,34.1007,34.1589,10200.0
2013-04-30 15:30:00,35.24,35.31,35.22,35.31,12300.0,34.1589,34.2267,34.1395,34.2267,12300.0
2013-04-30 15:40:00,35.3,35.3,35.25,35.28,23400.0,34.217,34.217,34.1686,34.1977,23400.0
2013-04-30 15:50:00,35.28,35.29,35.23,35.27,24900.0,34.1977,34.2073,34.1492,34.188,24900.0
2013-05-01 09:30:00,35.23,35.27,35.11,35.13,14100.0,34.1492,34.188,34.0329,34.0523,14100.0
2013-05-01 09:40:00,35.11,35.2,34.97,35.03,26400.0,34.0329,34.1201,33.8972,33.9553,26400.0
2013-05-01 09:50:00,35.03,35.07,34.96,34.96,40800.0,33.9553,33.9941,33.8875,33.8875,40800.0
2013-05-01 10:00:00,34.96,34.96,34.75,34.76,24300.0,33.8875,33.8875,33.6839,33.6936,24300.0
2013-05-01 10:10:00,34.78,34.78,34.58,34.71,75600.0,33.713,33.713,33.5191,33.6451,75600.0
2013-05-01 10:20:00,34.69,34.73,34.69,34.69,20700.0,33.6258,33.6645,33.6258,33.6258,20700.0
2013-05-01 10:30:00,34.7,34.81,34.7,34.79,12000.0,33.6354,33.7421,33.6354,33.7227,12000.0
2013-05-01 10:40:00,34.82,34.87,34.8,34.82,151800.0,33.7518,33.8002,33.7324,33.7518,151800.0
2013-05-01 10:50:00,34.81,34.83,34.75,34.77,58500.0,33.7421,33.7615,33.6839,33.7033,58500.0
2013-05-01 11:00:00,34.77,34.94,34.71,34.94,30300.0,33.7033,33.8681,33.6451,33.8681,30300.0
2013-05-01 11:10:00,34.93,34.97,34.86,34.86,44700.0,33.8584,33.8972,33.7905,33.7905,44700.0
2013-05-01 11:20:00,34.87,34.88,34.81,34.88,42900.0,33.8002,33.8099,33.7421,33.8099,42900.0
2013-05-01 11:30:00,34.83,34.89,34.83,34.89,4200.0,33.7615,33.8196,33.7615,33.8196,4200.0
2013-05-01 11:40:00,34.89,34.89,34.7,34.71,9600.0,33.8196,33.8196,33.6354,33.6451,9600.0
2013-05-01 11:50:00,34.7,34.78,34.7,34.78,2700.0,33.6354,33.713,33.6354,33.713,2700.0
2013-05-01 12:00:00,34.75,34.75,34.7,34.7,1200.0,33.6839,33.6839,33.6354,33.6354,1200.0
2013-05-01 12:10:00,34.68,34.76,34.67,34.76,2400.0,33.6161,33.6936,33.6064,33.6936,2400.0
2013-05-01 12:20:00,34.76,34.76,34.71,34.71,1800.0,33.6936,33.6936,33.6451,33.6451,1800.0
2013-05-01 12:30:00,34.72,34.75,34.71,34.71,1200.0,33.6548,33.6839,33.6451,33.6451,1200.0
2013-05-01 12:40:00,34.72,34.73,34.72,34.73,900.0,33.6548,33.6645,33.6548,33.6645,900.0
2013-05-01 12:50:00,34.67,34.67,34.64,34.64,3600.0,33.6064,33.6064,33.5773,33.5773,3600.0
2013-05-01 13:00:00,34.6,34.6,34.53,34.53,4800.0,33.5385,33.5385,33.4707,33.4707,4800.0
2013-05-01 13:10:00,34.51,34.51,34.51,34.51,300.0,33.4513,33.4513,33.4513,33.4513,300.0
2013-05-01 13:20:00,34.51,34.69,34.51,34.69,34200.0,33.4513,33.6258,33.4513,33.6258,34200.0
2013-05-01 13:30:00,34.69,34.69,34.61,34.61,7200.0,33.6258,33.6258,33.5482,33.5482,7200.0
2013-05-01 13:40:00,34.56,34.56,34.52,34.53,5400.0,33.4997,33.4997,33.461,33.4707,5400.0
2013-05-01 13:50:00,34.51,34.52,34.51,34.52,1500.0,33.4513,33.461,33.4513,33.461,1500.0
2013-05-01 14:00:00,34.57,34.69,34.56,34.69,4500.0,33.5094,33.6258,33.4997,33.6258,4500.0
2013-05-01 14:10:00,34.68,34.68,34.6,34.63,9300.0,33.6161,33.6161,33.5385,33.5676,9300.0
2013-05-01 14:20:00,34.68,34.71,34.66,34.67,4800.0,33.6161,33.6451,33.5967,33.6064,4800.0
2013-05-01 14:30:00,34.68,34.69,34.6,34.6,11100.0,33.6161,33.6258,33.5385,33.5385,11100.0
2013-05-01 14:40:00,34.6,34.62,34.57,34.59,3000.0,33.5385,33.5579,33.5094,33.5288,3000.0
2013-05-01 14:50:00,34.6,34.66,34.6,34.61,6000.0,33.5385,33.5967,33.5385,33.5482,6000.0
2013-05-01 15:00:00,34.61,34.66,34.56,34.56,11700.0,33.5482,33.5967,33.4997,33.4997,11700.0
2013-05-01 15:10:00,34.56,34.57,34.5,34.54,16500.0,33.4997,33.5094,33.4416,33.4804,16500.0
2013-05-01 15:20:00,34.56,34.56,34.44,34.44,9600.0,33.4997,33.4997,33.3834,33.3834,9600.0
2013-05-01 15:30:00,34.43,34.53,34.43,34.43,16200.0,33.3737,33.4707,33.3737,33.3737,16200.0
2013-05-01 15:40:00,34.42,34.46,34.38,34.44,16200.0,33.364,33.4028,33.3253,33.3834,16200.0
2013-05-01 15:50:00,34.42,34.44,34.38,34.38,19500.0,33.364,33.3834,33.3253,33.3253,19500.0
2013-05-02 09:30:00,34.63,34.66,34.61,34.65,12600.0,33.5676,33.5967,33.5482,33.587,12600.0
2013-05-02 09:40:00,34.7,34.73,34.67,34.68,78300.0,33.6354,33.6645,33.6064,33.6161,78300.0
2013-05-02 09:50:00,34.63,34.75,34.63,34.71,19500.0,33.5676,33.6839,33.5676,33.6451,19500.0
2013-05-02 10:00:00,34.71,34.83,34.7,34.74,51900.0,33.6451,33.7615,33.6354,33.6742,51900.0
2013-05-02 10:10:00,34.76,34.86,34.76,34.84,36900.0,33.6936,33.7905,33.6936,33.7712,36900.0
2013-05-02 10:20:00,34.81,34.86,34.8,34.83,19200.0,33.7421,33.7905,33.7324,33.7615,19200.0
2013-05-02 10:30:00,34.86,34.92,34.82,34.86,49200.0,33.7905,33.8487,33.7518,33.7905,49200.0
2013-05-02 10:40:00,34.85,34.86,34.83,34.85,21900.0,33.7808,33.7905,33.7615,33.7808,21900.0
2013-05-02 10:50:00,34.88,34.9,34.88,34.9,900.0,33.8099,33.8293,33.8099,33.8293,900.0
2013-05-02 11:00:00,34.87,34.87,34.85,34.85,1200.0,33.8002,33.8002,33.7808,33.7808,1200.0
2013-05-02 11:10:00,34.89,34.96,34.88,34.95,1500.0,33.8196,33.8875,33.8099,33.8778,1500.0
2013-05-02 11:20:00,34.94,34.97,34.94,34.97,4500.0,33.8681,33.8972,33.8681,33.8972,4500.0
2013-05-02 11:30:00,34.95,34.95,34.93,34.93,600.0,33.8778,33.8778,33.8584,33.8584,600.0
2013-05-02 11:40:00,34.94,35.0,34.94,35.0,5400.0,33.8681,33.9262,33.8681,33.9262,5400.0
2013-05-02 11:50:00,35.0,35.01,34.99,35.0,4200.0,33.9262,33.9359,33.9166,33.9262,4200.0
2013-05-02 12:00:00,34.99,35.0,34.99,34.99,2100.0,33.9166,33.9262,33.9166,33.9166,2100.0
2013-05-02 12:10:00,34.99,35.0,34.97,35.0,6000.0,33.9166,33.9262,33.8972,33.9262,6000.0
2013-05-02 12:20:00,34.96,34.96,34.95,34.95,2100.0,33.8875,33.8875,33.8778,33.8778,2100.0
2013-05-02 12:30:00,34.97,35.0,34.97,35.0,2700.0,33.8972,33.9262,33.8972,33.9262,2700.0
2013-05-02 12:40:00,35.03,35.03,35.02,35.02,600.0,33.9553,33.9553,33.9456,33.9456,600.0
2013-05-02 12:50:00,35.02,35.02,35.02,35.02,0.0,33.9456,33.9456,33.9456,33.9456,0.0
2013-05-02 13:00:00,35.02,35.02,35.0,35.0,5400.0,33.9456,33.9456,33.9262,33.9262,5400.0
2013-05-02 13:10:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 13:20:00,35.01,35.08,35.01,35.03,26700.0,33.9359,34.0038,33.9359,33.9553,26700.0
2013-05-02 13:30:00,35.02,35.05,35.01,35.05,9900.0,33.9456,33.9747,33.9359,33.9747,9900.0
2013-05-02 13:40:00,35.05,35.05,35.04,35.04,900.0,33.9747,33.9747,33.965,33.965,900.0
2013-05-02 13:50:00,35.03,35.04,35.02,35.02,6900.0,33.9553,33.965,33.9456,33.9456,6900.0
2013-05-02 14:00:00,35.02,35.03,35.0,35.0,10500.0,33.9456,33.9553,33.9262,33.9262,10500.0
2013-05-02 14:10:00,34.97,35.03,34.97,35.03,6000.0,33.8972,33.9553,33.8972,33.9553,6000.0
2013-05-02 14:20:00,35.0,35.0,34.96,34.96,4800.0,33.9262,33.9262,33.8875,33.8875,4800.0
2013-05-02 14:30:00,34.96,34.97,34.95,34.97,5100.0,33.8875,33.8972,33.8778,33.8972,5100.0
2013-05-02 14:40:00,34.96,34.96,34.93,34.93,3000.0,33.8875,33.8875,33.8584,33.8584,3000.0
2013-05-02 14:50:00,34.94,34.95,34.88,34.89,102000.0,33.8681,33.8778,33.8099,33.8196,102000.0
2013-05-02 15:00:00,34.89,34.93,34.88,34.89,82800.0,33.8196,33.8584,33.8099,33.8196,82800.0
2013-05-02 15:10:00,34.91,34.95,34.91,34.94,4800.0,33.839,33.8778,33.839,33.8681,4800.0
2013-05-02 15:20:00,34.91,34.91,34.88,34.88,1800.0,33.839,33.839,33.8099,33.8099,1800.0
2013-05-02 15:30:00,34.93,34.94,34.9,34.92,15900.0,33.8584,33.8681,33.8293,33.8487,15900.0
2013-05-02 15:40:00,34.92,34.94,34.9,34.9,7800.0,33.8487,33.8681,33.8293,33.8293,7800.0
2013-05-02 15:50:00,34.9,34.9,34.86,34.88,4500.0,33.8293,33.8293,33.7905,33.8099,4500.0
2013-05-03 09:30:00,35.23,35.61,35.19,35.61,64500.0,34.1492,34.5175,34.1104,34.5175,64500.0
2013-05-03 09:40:00,35.61,35.61,35.43,35.52,23700.0,34.5175,34.5175,34.3431,34.4303,23700.0
2013-05-03 09:50:00,35.52,35.63,35.52,35.63,6300.0,34.4303,34.5369,34.4303,34.5369,6300.0
2013-05-03 10:00:00,35.63,35.74,35.56,35.74,17100.0,34.5369,34.6435,34.4691,34.6435,17100.0
2013-05-03 10:10:00,35.72,35.72,35.55,35.55,15600.0,34.6242,34.6242,34.4594,34.4594,15600.0
2013-05-03 10:20:00,35.53,35.57,35.53,35.57,2100.0,34.44,34.4788,34.44,34.4788,2100.0
2013-05-03 10:30:00,35.63,35.65,35.55,35.57,4800.0,34.5369,34.5563,34.4594,34.4788,4800.0
2013-05-03 10:40:00,35.57,35.58,35.53,35.55,4200.0,34.4788,34.4885,34.44,34.4594,4200.0
2013-05-03 10:50:00,35.54,35.54,35.46,35.46,3600.0,34.4497,34.4497,34.3721,34.3721,3600.0
2013-05-03 11:00:00,35.46,35.46,35.4,35.4,5100.0,34.3721,34.3721,34.314,34.314,5100.0
2013-05-03 11:10:00,35.43,35.43,35.39,35.41,56400.0,34.3431,34.3431,34.3043,34.3237,56400.0
2013-05-03 11:20:00,35.38,35.4,35.38,35.39,7200.0,34.2946,34.314,34.2946,34.3043,7200.0
2013-05-03 11:30:00,35.38,35.48,35.38,35.48,10200.0,34.2946,34.3915,34.2946,34.3915,10200.0
2013-05-03 11:40:00,35.43,35.43,35.39,35.39,24300.0,34.3431,34.3431,34.3043,34.3043,24300.0
2013-05-03 11:50:00,35.42,35.42,35.34,35.36,5700.0,34.3334,34.3334,34.2558,34.2752,5700.0
2013-05-03 12:00:00,35.35,35.36,35.34,35.34,900.0,34.2655,34.2752,34.2558,34.2558,900.0
2013-05-03 12:10:00,35.39,35.42,35.39,35.42,3300.0,34.3043,34.3334,34.3043,34.3334,3300.0
2013-05-03 12:20:00,35.42,35.45,35.42,35.45,4200.0,34.3334,34.3624,34.3334,34.3624,4200.0
2013-05-03 12:30:00,35.44,35.46,35.44,35.46,1800.0,34.3527,34.3721,34.3527,34.3721,1800.0
2013-05-03 12:40:00,35.46,35.46,35.41,35.42,3000.0,34.3721,34.3721,34.3237,34.3334,3000.0
2013-05-03 12:50:00,35.42,35.43,35.4,35.43,2100.0,34.3334,34.3431,34.314,34.3431,2100.0
2013-05-03 13:00:00,35.43,35.43,35.43,35.43,0.0,34.3431,34.3431,34.3431,34.3431,0.0
2013-05-03 13:10:00,35.38,35.38,35.33,35.35,3300.0,34.2946,34.2946,34.2461,34.2655,3300.0
2013-05-03 13:20:00,35.28,35.28,35.25,35.25,5100.0,34.1977,34.1977,34.1686,34.1686,5100.0
2013-05-03 13:30:00,35.24,35.25,35.23,35.23,1200.0,34.1589,34.1686,34.1492,34.1492,1200.0
2013-05-03 13:40:00,35.24,35.24,35.21,35.23,2700.0,34.1589,34.1589,34.1298,34.1492,2700.0
2013-05-03 13:50:00,35.21,35.21,35.21,35.21,300.0,34.1298,34.1298,34.1298,34.1298,300.0
2013-05-03 14:00:00,35.16,35.17,35.13,35.13,3600.0,34.0813,34.091,34.0523,34.0523,3600.0
2013-05-03 14:10:00,35.13,35.15,35.13,35.14,3900.0,34.0523,34.0716,34.0523,34.0619,3900.0
2013-05-03 14:20:00,35.13,35.13,35.13,35.13,1500.0,34.0523,34.0523,34.0523,34.0523,1500.0
2013-05-03 14:30:00,35.12,35.14,35.12,35.12,4500.0,34.0426,34.0619,34.0426,34.0426,4500.0
2013-05-03 14:40:00,35.12,35.13,35.1,35.13,1800.0,34.0426,34.0523,34.0232,34.0523,1800.0
2013-05-03 14:50:00,35.11,35.14,35.11,35.14,3600.0,34.0329,34.0619,34.0329,34.0619,3600.0
2013-05-03 15:00:00,35.08,35.1,35.05,35.05,5400.0,34.0038,34.0232,33.9747,33.9747,5400.0
2013-05-03 15:10:00,35.06,35.07,35.02,35.04,22200.0,33.9844,33.9941,33.9456,33.965,22200.0
2013-05-03 15:20:00,35.04,35.08,35.03,35.08,12000.0,33.965,34.0038,33.9553,34.0038,12000.0
2013-05-03 15:30:00,35.1,35.1,35.09,35.1,2100.0,34.0232,34.0232,34.0135,34.0232,2100.0
2013-05-03 15:40:00,35.09,35.11,35.08,35.08,10500.0,34.0135,34.0329,34.0038,34.0038,10500.0
2013-05-03 15:50:00,35.07,35.07,34.99,35.0,32100.0,33.9941,33.9941,33.9166,33.9262,32100.0
2013-05-06 09:30:00,35.09,35.12,34.99,34.99,14100.0,34.0135,34.0426,33.9166,33.9166,14100.0
2013-05-06 09:40:00,34.92,34.92,34.75,34.76,5700.0,33.8487,33.8487,33.6839,33.6936,5700.0
2013-05-06 09:50:00,34.75,34.77,34.67,34.74,45600.0,33.6839,33.7033,33.6064,33.6742,45600.0
2013-05-06 10:00:00,34.78,34.88,34.78,34.84,3900.0,33.713,33.8099,33.713,33.7712,3900.0
2013-05-06 10:10:00,34.97,34.97,34.97,34.97,900.0,33.8972,33.8972,33.8972,33.8972,900.0
2013-05-06 10:20:00,34.99,35.06,34.99,35.06,7500.0,33.9166,33.9844,33.9166,33.9844,7500.0
2013-05-06 10:30:00,35.05,35.05,35.03,35.04,900.0,33.9747,33.9747,33.9553,33.965,900.0
2013-05-06 10:40:00,35.02,35.04,35.01,35.04,1500.0,33.9456,33.965,33.9359,33.965,1500.0
2013-05-06 10:50:00,35.0,35.0,34.99,35.0,2700.0,33.9262,33.9262,33.9166,33.9262,2700.0
2013-05-06 11:00:00,34.99,34.99,34.94,34.94,1500.0,33.9166,33.9166,33.8681,33.8681,1500.0
2013-05-06 11:10:00,34.96,34.96,34.96,34.96,300.0,33.8875,33.8875,33.8875,33.8875,300.0
2013-05-06 11:20:00,34.96,34.98,34.96,34.98,41700.0,33.8875,33.9069,33.8875,33.9069,41700.0
2013-05-06 11:30:00,34.95,34.95,34.93,34.95,1800.0,33.8778,33.8778,33.8584,33.8778,1800.0
2013-05-06 11:40:00,34.95,35.01,34.93,35.0,3600.0,33.8778,33.9359,33.8584,33.9262,3600.0
2013-05-06 11:50:00,35.09,35.09,35.09,35.09,600.0,34.0135,34.0135,34.0135,34.0135,600.0
2013-05-06 12:00:00,35.11,35.11,35.1,35.1,900.0,34.0329,34.0329,34.0232,34.0232,900.0
2013-05-06 12:10:00,35.09,35.09,35.09,35.09,5100.0,34.0135,34.0135,34.0135,34.0135,5100.0
2013-05-06 12:20:00,35.08,35.09,35.06,35.09,6600.0,34.0038,34.0135,33.9844,34.0135,6600.0
2013-05-06 12:30:00,35.1,35.1,35.1,35.1,300.0,34.0232,34.0232,34.0232,34.0232,300.0
2013-05-06 12:40:00,35.1,35.1,35.07,35.1,14100.0,34.0232,34.0232,33.9941,34.0232,14100.0
2013-05-06 12:50:00,35.1,35.1,35.1,35.1,0.0,34.0232,34.0232,34.0232,34.0232,0.0
2013-05-06 13:00:00,35.09,35.09,35.05,35.05,2100.0,34.0135,34.0135,33.9747,33.9747,2100.0
2013-05-06 13:10:00,35.05,35.05,35.05,35.05,0.0,33.9747,33.9747,33.9747,33.9747,0.0
2013-05-06 13:20:00,35.07,35.07,35.05,35.05,1500.0,33.9941,33.9941,33.9747,33.9747,1500.0
2013-05-06 13:30:00,35.09,35.09,35.09,35.09,300.0,34.0135,34.0135,34.0135,34.0135,300.0
2013-05-06 13:40:00,35.07,35.07,35.03,35.03,1200.0,33.9941,33.9941,33.9553,33.9553,1200.0
2013-05-06 13:50:00,35.03,35.03,35.03,35.03,0.0,33.9553,33.9553,33.9553,33.9553,0.0
2013-05-06 14:00:00,35.03,35.03,35.0,35.03,2100.0,33.9553,33.9553,33.9262,33.9553,2100.0
2013-05-06 14:10:00,35.05,35.07,35.04,35.07,8100.0,33.9747,33.9941,33.965,33.9941,8100.0
2013-05-06 14:20:00,35.08,35.1,35.08,35.08,1500.0,34.0038,34.0232,34.0038,34.0038,1500.0
2013-05-06 14:30:00,35.09,35.11,35.09,35.11,171600.0,34.0135,34.0329,34.0135,34.0329,171600.0
2013-05-06 14:40:00,35.09,35.1,35.09,35.1,1200.0,34.0135,34.0232,34.0135,34.0232,1200.0
2013-05-06 14:50:00,35.09,35.11,35.09,35.11,26700.0,34.0135,34.0329,34.0135,34.0329,26700.0
2013-05-06 15:00:00,35.08,35.08,35.08,35.08,300.0,34.0038,34.0038,34.0038,34.0038,300.0
2013-05-06 15:10:00,35.09,35.1,35.04,35.06,13200.0,34.0135,34.0232,33.965,33.9844,13200.0
2013-05-06 15:20:00,35.06,35.07,35.04,35.05,18600.0,33.9844,33.9941,33.965,33.9747,18600.0
2013-05-06 15:30:00,35.04,35.05,35.02,35.04,9000.0,33.965,33.9747,33.9456,33.965,9000.0
2013-05-06 15:40:00,35.08,35.09,35.07,35.07,10500.0,34.0038,34.0135,33.9941,33.9941,10500.0
2013-05-06 15:50:00,35.06,35.06,35.0,35.04,10800.0,33.9844,33.9844,33.9262,33.965,10800.0
2013-05-07 09:30:00,35.23,35.32,35.16,35.16,3900.0,34.1492,34.2364,34.0813,34.0813,3900.0
2013-05-07 09:40:00,35.04,35.07,35.0,35.06,5100.0,33.965,33.9941,33.9262,33.9844,5100.0
2013-05-07 09:50:00,35.08,35.11,35.06,35.11,3900.0,34.0038,34.0329,33.9844,34.0329,3900.0
2013-05-07 10:00:00,35.14,35.16,35.12,35.13,8100.0,34.0619,34.0813,34.0426,34.0523,8100.0
2013-05-07 10:10:00,35.12,35.12,35.0,35.0,11700.0,34.0426,34.0426,33.9262,33.9262,11700.0
2013-05-07 10:20:00,35.0,35.01,35.0,35.01,3000.0,33.9262,33.9359,33.9262,33.9359,3000.0
2013-05-07 10:30:00,34.99,34.99,34.98,34.98,600.0,33.9166,33.9166,33.9069,33.9069,600.0
2013-05-07 10:40:00,34.97,35.03,34.97,35.03,1800.0,33.8972,33.9553,33.8972,33.9553,1800.0
2013-05-07 10:50:00,35.04,35.04,35.0,35.0,2700.0,33.965,33.965,33.9262,33.9262,2700.0
2013-05-07 11:00:00,34.94,34.94,34.92,34.92,900.0,33.8681,33.8681,33.8487,33.8487,900.0
2013-05-07 11:10:00,34.93,34.95,34.93,34.94,4500.0,33.8584,33.8778,33.8584,33.8681,4500.0
2013-05-07 11:20:00,34.94,34.94,34.94,34.94,600.0,33.8681,33.8681,33.8681,33.8681,600.0
2013-05-07 11:30:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-07 11:40:00,34.96,34.96,34.94,34.94,1500.0,33.8875,33.8875,33.8681,33.8681,1500.0
2013-05-07 11:50:00,34.93,34.93,34.89,34.92,4200.0,33.8584,33.8584,33.8196,33.8487,4200.0
2013-05-07 12:00:00,34.94,34.94,34.93,34.94,3000.0,33.8681,33.8681,33.8584,33.8681,3000.0
2013-05-07 12:10:00,34.93,34.93,34.93,34.93,1200.0,33.8584,33.8584,33.8584,33.8584,1200.0
2013-05-07 12:20:00,34.92,34.93,34.91,34.91,6000.0,33.8487,33.8584,33.839,33.839,6000.0
2013-05-07 12:30:00,34.91,34.95,34.88,34.95,8700.0,33.839,33.8778,33.8099,33.8778,8700.0
2013-05-07 12:40:00,34.94,34.94,34.92,34.92,2100.0,33.8681,33.8681,33.8487,33.8487,2100.0
2013-05-07 12:50:00,34.99,34.99,34.99,34.99,900.0,33.9166,33.9166,33.9166,33.9166,900.0
2013-05-07 13:00:00,34.98,34.99,34.93,34.93,6900.0,33.9069,33.9166,33.8584,33.8584,6900.0
2013-05-07 13:10:00,34.91,34.92,34.9,34.92,3600.0,33.839,33.8487,33.8293,33.8487,3600.0
2013-05-07 13:20:00,34.91,34.91,34.9,34.9,1800.0,33.839,33.839,33.8293,33.8293,1800.0
2013-05-07 13:30:00,34.93,34.93,34.93,34.93,1200.0,33.8584,33.8584,33.8584,33.8584,1200.0
2013-05-07 13:40:00,34.9,34.9,34.9,34.9,1800.0,33.8293,33.8293,33.8293,33.8293,1800.0
2013-05-07 13:50:00,34.9,34.9,34.88,34.88,5100.0,33.8293,33.8293,33.8099,33.8099,5100.0
2013-05-07 14:00:00,34.87,34.87,34.86,34.87,1800.0,33.8002,33.8002,33.7905,33.8002,1800.0
2013-05-07 14:10:00,34.88,34.9,34.88,34.89,4800.0,33.8099,33.8293,33.8099,33.8196,4800.0
2013-05-07 14:20:00,34.86,34.88,34.84,34.85,14700.0,33.7905,33.8099,33.7712,33.7808,14700.0
2013-05-07 14:30:00,34.83,34.83,34.78,34.78,4200.0,33.7615,33.7615,33.713,33.713,4200.0
2013-05-07 14:40:00,34.78,34.78,34.78,34.78,1500.0,33.713,33.713,33.713,33.713,1500.0
2013-05-07 14:50:00,34.78,34.79,34.77,34.79,12600.0,33.713,33.7227,33.7033,33.7227,12600.0
2013-05-07 15:00:00,34.8,34.82,34.78,34.78,7200.0,33.7324,33.7518,33.713,33.713,7200.0
2013-05-07 15:10:00,34.76,34.77,34.74,34.74,3600.0,33.6936,33.7033,33.6742,33.6742,3600.0
2013-05-07 15:20:00,34.71,34.74,34.71,34.73,11700.0,33.6451,33.6742,33.6451,33.6645,11700.0
2013-05-07 15:30:00,34.73,34.74,34.71,34.71,3600.0,33.6645,33.6742,33.6451,33.6451,3600.0
2013-05-07 15:40:00,34.71,34.74,34.7,34.7,4200.0,33.6451,33.6742,33.6354,33.6354,4200.0
2013-05-07 15:50:00,34.69,34.75,34.68,34.75,68100.0,33.6258,33.6839,33.6161,33.6839,68100.0
2013-05-08 09:30:00,34.91,34.91,34.74,34.78,3000.0,33.839,33.839,33.6742,33.713,3000.0
2013-05-08 09:40:00,34.88,34.88,34.83,34.83,3300.0,33.8099,33.8099,33.7615,33.7615,3300.0
2013-05-08 09:50:00,34.88,34.91,34.85,34.87,84600.0,33.8099,33.839,33.7808,33.8002,84600.0
2013-05-08 10:00:00,34.86,34.88,34.86,34.88,11400.0,33.7905,33.8099,33.7905,33.8099,11400.0
2013-05-08 10:10:00,34.88,34.97,34.88,34.95,4500.0,33.8099,33.8972,33.8099,33.8778,4500.0
2013-05-08 10:20:00,34.91,34.92,34.9,34.91,3300.0,33.839,33.8487,33.8293,33.839,3300.0
2013-05-08 10:30:00,34.89,34.92,34.82,34.91,8400.0,33.8196,33.8487,33.7518,33.839,8400.0
2013-05-08 10:40:00,34.9,34.9,34.87,34.88,5400.0,33.8293,33.8293,33.8002,33.8099,5400.0
2013-05-08 10:50:00,34.88,34.89,34.86,34.86,5700.0,33.8099,33.8196,33.7905,33.7905,5700.0
2013-05-08 11:00:00,34.83,34.83,34.79,34.79,3600.0,33.7615,33.7615,33.7227,33.7227,3600.0
2013-05-08 11:10:00,34.8,34.8,34.78,34.78,105600.0,33.7324,33.7324,33.713,33.713,105600.0
2013-05-08 11:20:00,34.76,34.77,34.74,34.74,9300.0,33.6936,33.7033,33.6742,33.6742,9300.0
2013-05-08 11:30:00,34.73,34.75,34.73,34.73,19800.0,33.6645,33.6839,33.6645,33.6645,19800.0
2013-05-08 11:40:00,34.76,34.78,34.75,34.78,2700.0,33.6936,33.713,33.6839,33.713,2700.0
2013-05-08 11:50:00,34.78,34.79,34.75,34.79,8400.0,33.713,33.7227,33.6839,33.7227,8400.0
2013-05-08 12:00:00,34.76,34.77,34.75,34.76,3300.0,33.6936,33.7033,33.6839,33.6936,3300.0
2013-05-08 12:10:00,34.79,34.81,34.76,34.78,6000.0,33.7227,33.7421,33.6936,33.713,6000.0
2013-05-08 12:20:00,34.78,34.8,34.74,34.77,7500.0,33.713,33.7324,33.6742,33.7033,7500.0
2013-05-08 12:30:00,34.75,34.76,34.73,34.75,2400.0,33.6839,33.6936,33.6645,33.6839,2400.0
2013-05-08 12:40:00,34.75,34.76,34.74,34.75,43800.0,33.6839,33.6936,33.6742,33.6839,43800.0
2013-05-08 12:50:00,34.75,34.77,34.74,34.74,10200.0,33.6839,33.7033,33.6742,33.6742,10200.0
2013-05-08 13:00:00,34.78,34.78,34.74,34.74,4800.0,33.713,33.713,33.6742,33.6742,4800.0
2013-05-08 13:10:00,34.73,34.73,34.73,34.73,4200.0,33.6645,33.6645,33.6645,33.6645,4200.0
2013-05-08 13:20:00,34.74,34.74,34.74,34.74,56700.0,33.6742,33.6742,33.6742,33.6742,56700.0
2013-05-08 13:30:00,34.74,34.79,34.74,34.77,15900.0,33.6742,33.7227,33.6742,33.7033,15900.0
2013-05-08 13:40:00,34.78,34.78,34.72,34.72,3900.0,33.713,33.713,33.6548,33.6548,3900.0
2013-05-08 13:50:00,34.73,34.74,34.68,34.68,14100.0,33.6645,33.6742,33.6161,33.6161,14100.0
2013-05-08 14:00:00,34.68,34.72,34.67,34.67,6300.0,33.6161,33.6548,33.6064,33.6064,6300.0
2013-05-08 14:10:00,34.66,34.66,34.62,34.65,36300.0,33.5967,33.5967,33.5579,33.587,36300.0
2013-05-08 14:20:00,34.63,34.63,34.63,34.63,300.0,33.5676,33.5676,33.5676,33.5676,300.0
2013-05-08 14:30:00,34.63,34.63,34.57,34.61,9300.0,33.5676,33.5676,33.5094,33.5482,9300.0
2013-05-08 14:40:00,34.59,34.59,34.5,34.5,3300.0,33.5288,33.5288,33.4416,33.4416,3300.0
2013-05-08 14:50:00,34.54,34.57,34.54,34.56,3000.0,33.4804,33.5094,33.4804,33.4997,3000.0
2013-05-08 15:00:00,34.55,34.59,34.55,34.59,3600.0,33.4901,33.5288,33.4901,33.5288,3600.0
2013-05-08 15:10:00,34.6,34.62,34.58,34.62,7500.0,33.5385,33.5579,33.5191,33.5579,7500.0
2013-05-08 15:20:00,34.63,34.67,34.6,34.67,9600.0,33.5676,33.6064,33.5385,33.6064,9600.0
2013-05-08 15:30:00,34.66,34.71,34.66,34.67,5700.0,33.5967,33.6451,33.5967,33.6064,5700.0
2013-05-08 15:40:00,34.66,34.73,34.66,34.73,4800.0,33.5967,33.6645,33.5967,33.6645,4800.0
2013-05-08 15:50:00,34.73,34.76,34.73,34.76,21300.0,33.6645,33.6936,33.6645,33.6936,21300.0
2013-05-09 09:30:00,34.88,35.02,34.84,35.0,38100.0,33.8099,33.9456,33.7712,33.9262,38100.0
2013-05-09 09:40:00,34.95,34.96,34.89,34.89,12000.0,33.8778,33.8875,33.8196,33.8196,12000.0
2013-05-09 09:50:00,34.8,34.87,34.8,34.87,1200.0,33.7324,33.8002,33.7324,33.8002,1200.0
2013-05-09 10:00:00,34.87,34.92,34.87,34.9,9000.0,33.8002,33.8487,33.8002,33.8293,9000.0
2013-05-09 10:10:00,34.93,35.06,34.93,35.05,41700.0,33.8584,33.9844,33.8584,33.9747,41700.0
2013-05-09 10:20:00,34.97,34.97,34.81,34.84,9000.0,33.8972,33.8972,33.7421,33.7712,9000.0
2013-05-09 10:30:00,34.85,34.92,34.85,34.92,8400.0,33.7808,33.8487,33.7808,33.8487,8400.0
2013-05-09 10:40:00,34.9,34.92,34.9,34.9,4200.0,33.8293,33.8487,33.8293,33.8293,4200.0
2013-05-09 10:50:00,34.91,34.91,34.84,34.85,4200.0,33.839,33.839,33.7712,33.7808,4200.0
2013-05-09 11:00:00,34.83,34.97,34.82,34.96,15600.0,33.7615,33.8972,33.7518,33.8875,15600.0
2013-05-09 11:10:00,34.98,34.98,34.93,34.93,3000.0,33.9069,33.9069,33.8584,33.8584,3000.0
2013-05-09 11:20:00,34.93,34.95,34.93,34.95,3600.0,33.8584,33.8778,33.8584,33.8778,3600.0
2013-05-09 11:30:00,34.96,34.96,34.94,34.94,2400.0,33.8875,33.8875,33.8681,33.8681,2400.0
2013-05-09 11:40:00,34.97,34.97,34.94,34.94,18900.0,33.8972,33.8972,33.8681,33.8681,18900.0
2013-05-09 11:50:00,34.91,34.91,34.86,34.86,1800.0,33.839,33.839,33.7905,33.7905,1800.0
2013-05-09 12:00:00,34.87,34.89,34.85,34.86,4500.0,33.8002,33.8196,33.7808,33.7905,4500.0
2013-05-09 12:10:00,34.84,34.86,34.84,34.85,3000.0,33.7712,33.7905,33.7712,33.7808,3000.0
2013-05-09 12:20:00,34.84,34.84,34.81,34.81,3900.0,33.7712,33.7712,33.7421,33.7421,3900.0
2013-05-09 12:30:00,34.82,34.82,34.81,34.81,900.0,33.7518,33.7518,33.7421,33.7421,900.0
2013-05-09 12:40:00,34.86,34.86,34.83,34.83,1500.0,33.7905,33.7905,33.7615,33.7615,1500.0
2013-05-09 12:50:00,34.85,34.86,34.85,34.86,900.0,33.7808,33.7905,33.7808,33.7905,900.0
2013-05-09 13:00:00,34.87,34.89,34.87,34.88,3900.0,33.8002,33.8196,33.8002,33.8099,3900.0
2013-05-09 13:10:00,34.9,34.93,34.9,34.93,2700.0,33.8293,33.8584,33.8293,33.8584,2700.0
2013-05-09 13:20:00,34.91,34.91,34.91,34.91,1200.0,33.839,33.839,33.839,33.839,1200.0
2013-05-09 13:30:00,34.97,34.97,34.95,34.95,22500.0,33.8972,33.8972,33.8778,33.8778,22500.0
2013-05-09 13:40:00,34.93,34.97,34.93,34.97,1800.0,33.8584,33.8972,33.8584,33.8972,1800.0
2013-05-09 13:50:00,34.92,34.92,34.92,34.92,300.0,33.8487,33.8487,33.8487,33.8487,300.0
2013-05-09 14:00:00,34.92,34.93,34.91,34.91,2400.0,33.8487,33.8584,33.839,33.839,2400.0
2013-05-09 14:10:00,34.9,34.94,34.9,34.94,4200.0,33.8293,33.8681,33.8293,33.8681,4200.0
2013-05-09 14:20:00,34.92,34.93,34.89,34.9,4200.0,33.8487,33.8584,33.8196,33.8293,4200.0
2013-05-09 14:30:00,34.9,34.9,34.84,34.84,2400.0,33.8293,33.8293,33.7712,33.7712,2400.0
2013-05-09 14:40:00,34.81,34.83,34.8,34.8,2100.0,33.7421,33.7615,33.7324,33.7324,2100.0
2013-05-09 14:50:00,34.8,34.83,34.73,34.73,4200.0,33.7324,33.7615,33.6645,33.6645,4200.0
2013-05-09 15:00:00,34.73,34.81,34.68,34.81,7200.0,33.6645,33.7421,33.6161,33.7421,7200.0
2013-05-09 15:10:00,34.78,34.78,34.71,34.75,8700.0,33.713,33.713,33.6451,33.6839,8700.0
2013-05-09 15:20:00,34.78,34.79,34.76,34.76,4200.0,33.713,33.7227,33.6936,33.6936,4200.0
2013-05-09 15:30:00,34.77,34.8,34.72,34.72,6000.0,33.7033,33.7324,33.6548,33.6548,6000.0
2013-05-09 15:40:00,34.7,34.71,34.66,34.67,17400.0,33.6354,33.6451,33.5967,33.6064,17400.0
2013-05-09 15:50:00,34.67,34.67,34.62,34.65,24900.0,33.6064,33.6064,33.5579,33.587,24900.0
2013-05-10 09:30:00,34.76,34.83,34.67,34.79,23100.0,33.6936,33.7615,33.6064,33.7227,23100.0
2013-05-10 09:40:00,34.76,34.87,34.75,34.87,9600.0,33.6936,33.8002,33.6839,33.8002,9600.0
2013-05-10 09:50:00,34.85,34.95,34.85,34.92,36000.0,33.7808,33.8778,33.7808,33.8487,36000.0
2013-05-10 10:00:00,34.96,35.02,34.93,35.01,76200.0,33.8875,33.9456,33.8584,33.9359,76200.0
2013-05-10 10:10:00,34.88,34.88,34.83,34.83,2700.0,33.8099,33.8099,33.7615,33.7615,2700.0
2013-05-10 10:20:00,34.8,34.89,34.79,34.88,3300.0,33.7324,33.8196,33.7227,33.8099,3300.0
2013-05-10 10:30:00,34.85,34.85,34.85,34.85,1500.0,33.7808,33.7808,33.7808,33.7808,1500.0
2013-05-10 10:40:00,34.86,34.87,34.86,34.87,600.0,33.7905,33.8002,33.7905,33.8002,600.0
2013-05-10 10:50:00,34.96,34.97,34.93,34.97,6900.0,33.8875,33.8972,33.8584,33.8972,6900.0
2013-05-10 11:00:00,34.94,34.94,34.94,34.94,600.0,33.8681,33.8681,33.8681,33.8681,600.0
2013-05-10 11:10:00,34.96,35.11,34.96,35.11,1500.0,33.8875,34.0329,33.8875,34.0329,1500.0
2013-05-10 11:20:00,35.12,35.27,35.12,35.26,58200.0,34.0426,34.188,34.0426,34.1783,58200.0
2013-05-10 11:30:00,35.27,35.32,35.27,35.3,9000.0,34.188,34.2364,34.188,34.217,9000.0
2013-05-10 11:40:00,35.3,35.33,35.28,35.32,6600.0,34.217,34.2461,34.1977,34.2364,6600.0
2013-05-10 11:50:00,35.31,35.33,35.3,35.3,1200.0,34.2267,34.2461,34.217,34.217,1200.0
2013-05-10 12:00:00,35.28,35.29,35.23,35.23,6600.0,34.1977,34.2073,34.1492,34.1492,6600.0
2013-05-10 12:10:00,35.25,35.28,35.24,35.28,6000.0,34.1686,34.1977,34.1589,34.1977,6000.0
2013-05-10 12:20:00,35.28,35.32,35.28,35.32,2700.0,34.1977,34.2364,34.1977,34.2364,2700.0
2013-05-10 12:30:00,35.33,35.36,35.32,35.32,6300.0,34.2461,34.2752,34.2364,34.2364,6300.0
2013-05-10 12:40:00,35.34,35.38,35.32,35.36,5700.0,34.2558,34.2946,34.2364,34.2752,5700.0
2013-05-10 12:50:00,35.38,35.39,35.37,35.39,4200.0,34.2946,34.3043,34.2849,34.3043,4200.0
2013-05-10 13:00:00,35.43,35.49,35.42,35.49,77700.0,34.3431,34.4012,34.3334,34.4012,77700.0
2013-05-10 13:10:00,35.5,35.52,35.5,35.52,5100.0,34.4109,34.4303,34.4109,34.4303,5100.0
2013-05-10 13:20:00,35.52,35.52,35.48,35.49,6300.0,34.4303,34.4303,34.3915,34.4012,6300.0
2013-05-10 13:30:00,35.51,35.51,35.48,35.5,8400.0,34.4206,34.4206,34.3915,34.4109,8400.0
2013-05-10 13:40:00,35.5,35.52,35.48,35.52,4200.0,34.4109,34.4303,34.3915,34.4303,4200.0
2013-05-10 13:50:00,35.52,35.55,35.52,35.55,3600.0,34.4303,34.4594,34.4303,34.4594,3600.0
2013-05-10 14:00:00,35.54,35.58,35.54,35.58,4500.0,34.4497,34.4885,34.4497,34.4885,4500.0
2013-05-10 14:10:00,35.6,35.62,35.56,35.56,9600.0,34.5078,34.5272,34.4691,34.4691,9600.0
2013-05-10 14:20:00,35.54,35.57,35.54,35.57,900.0,34.4497,34.4788,34.4497,34.4788,900.0
2013-05-10 14:30:00,35.56,35.58,35.56,35.57,3600.0,34.4691,34.4885,34.4691,34.4788,3600.0
2013-05-10 14:40:00,35.55,35.6,35.55,35.6,13200.0,34.4594,34.5078,34.4594,34.5078,13200.0
2013-05-10 14:50:00,35.6,35.6,35.58,35.59,6600.0,34.5078,34.5078,34.4885,34.4981,6600.0
2013-05-10 15:00:00,35.58,35.6,35.58,35.59,7200.0,34.4885,34.5078,34.4885,34.4981,7200.0
2013-05-10 15:10:00,35.59,35.63,35.59,35.61,10500.0,34.4981,34.5369,34.4981,34.5175,10500.0
2013-05-10 15:20:00,35.62,35.64,35.6,35.61,11100.0,34.5272,34.5466,34.5078,34.5175,11100.0
2013-05-10 15:30:00,35.62,35.67,35.62,35.63,4200.0,34.5272,34.5757,34.5272,34.5369,4200.0
2013-05-10 15:40:00,35.62,35.67,35.62,35.67,19500.0,34.5272,34.5757,34.5272,34.5757,19500.0
2013-05-10 15:50:00,35.68,35.71,35.67,35.69,21600.0,34.5854,34.6145,34.5757,34.5951,21600.0
2013-05-13 09:30:00,35.79,35.89,35.74,35.89,30000.0,34.692,34.7889,34.6435,34.7889,30000.0
2013-05-13 09:40:00,35.89,35.89,35.83,35.85,6600.0,34.7889,34.7889,34.7308,34.7502,6600.0
2013-05-13 09:50:00,35.87,35.97,35.87,35.97,6000.0,34.7696,34.8665,34.7696,34.8665,6000.0
2013-05-13 10:00:00,36.02,36.25,36.02,36.25,38700.0,34.915,35.1379,34.915,35.1379,38700.0
2013-05-13 10:10:00,36.27,36.38,36.27,36.36,11100.0,35.1573,35.2639,35.1573,35.2445,11100.0
2013-05-13 10:20:00,36.34,36.35,36.24,36.24,12900.0,35.2251,35.2348,35.1282,35.1282,12900.0
2013-05-13 10:30:00,36.24,36.33,36.24,36.29,8700.0,35.1282,35.2154,35.1282,35.1767,8700.0
2013-05-13 10:40:00,36.29,36.42,36.28,36.41,12300.0,35.1767,35.3027,35.167,35.293,12300.0
2013-05-13 10:50:00,36.41,36.45,36.36,36.36,7200.0,35.293,35.3318,35.2445,35.2445,7200.0
2013-05-13 11:00:00,36.36,36.38,36.34,36.36,7800.0,35.2445,35.2639,35.2251,35.2445,7800.0
2013-05-13 11:10:00,36.34,36.45,36.34,36.43,71700.0,35.2251,35.3318,35.2251,35.3124,71700.0
2013-05-13 11:20:00,36.38,36.39,36.25,36.26,25200.0,35.2639,35.2736,35.1379,35.1476,25200.0
2013-05-13 11:30:00,36.33,36.37,36.33,36.37,1200.0,35.2154,35.2542,35.2154,35.2542,1200.0
2013-05-13 11:40:00,36.4,36.44,36.4,36.44,6600.0,35.2833,35.3221,35.2833,35.3221,6600.0
2013-05-13 11:50:00,36.44,36.44,36.44,36.44,300.0,35.3221,35.3221,35.3221,35.3221,300.0
2013-05-13 12:00:00,36.48,36.52,36.48,36.52,3900.0,35.3608,35.3996,35.3608,35.3996,3900.0
2013-05-13 12:10:00,36.5,36.57,36.5,36.57,3000.0,35.3802,35.4481,35.3802,35.4481,3000.0
2013-05-13 12:20:00,36.57,36.58,36.54,36.55,64500.0,35.4481,35.4578,35.419,35.4287,64500.0
2013-05-13 12:30:00,36.55,36.58,36.51,36.56,11100.0,35.4287,35.4578,35.3899,35.4384,11100.0
2013-05-13 12:40:00,36.58,36.61,36.58,36.6,15300.0,35.4578,35.4869,35.4578,35.4772,15300.0
2013-05-13 12:50:00,36.6,36.61,36.56,36.56,15000.0,35.4772,35.4869,35.4384,35.4384,15000.0
2013-05-13 13:00:00,36.57,36.61,36.57,36.61,9900.0,35.4481,35.4869,35.4481,35.4869,9900.0
2013-05-13 13:10:00,36.6,36.61,36.55,36.58,15000.0,35.4772,35.4869,35.4287,35.4578,15000.0
2013-05-13 13:20:00,36.58,36.59,36.49,36.51,13200.0,35.4578,35.4675,35.3705,35.3899,13200.0
2013-05-13 13:30:00,36.52,36.52,36.45,36.47,11700.0,35.3996,35.3996,35.3318,35.3511,11700.0
2013-05-13 13:40:00,36.47,36.47,36.35,36.35,8400.0,35.3511,35.3511,35.2348,35.2348,8400.0
2013-05-13 13:50:00,36.38,36.42,36.38,36.41,3000.0,35.2639,35.3027,35.2639,35.293,3000.0
2013-05-13 14:00:00,36.4,36.4,36.38,36.38,3900.0,35.2833,35.2833,35.2639,35.2639,3900.0
2013-05-13 14:10:00,36.36,36.4,36.36,36.37,2100.0,35.2445,35.2833,35.2445,35.2542,2100.0
2013-05-13 14:20:00,36.37,36.44,36.37,36.44,3900.0,35.2542,35.3221,35.2542,35.3221,3900.0
2013-05-13 14:30:00,36.43,36.46,36.43,36.45,4800.0,35.3124,35.3415,35.3124,35.3318,4800.0
2013-05-13 14:40:00,36.43,36.44,36.41,36.41,8400.0,35.3124,35.3221,35.293,35.293,8400.0
2013-05-13 14:50:00,36.41,36.43,36.41,36.43,9000.0,35.293,35.3124,35.293,35.3124,9000.0
2013-05-13 15:00:00,36.43,36.45,36.4,36.4,2400.0,35.3124,35.3318,35.2833,35.2833,2400.0
2013-05-13 15:10:00,36.39,36.45,36.38,36.45,5400.0,35.2736,35.3318,35.2639,35.3318,5400.0
2013-05-13 15:20:00,36.44,36.45,36.41,36.43,7200.0,35.3221,35.3318,35.293,35.3124,7200.0
2013-05-13 15:30:00,36.44,36.51,36.42,36.51,9600.0,35.3221,35.3899,35.3027,35.3899,9600.0
2013-05-13 15:40:00,36.5,36.5,36.47,36.48,13500.0,35.3802,35.3802,35.3511,35.3608,13500.0
2013-05-13 15:50:00,36.48,36.57,36.46,36.57,27600.0,35.3608,35.4481,35.3415,35.4481,27600.0
2013-05-14 09:30:00,36.65,36.98,36.63,36.94,93000.0,35.5256,35.8455,35.5062,35.8067,93000.0
2013-05-14 09:40:00,36.94,37.09,36.94,37.08,75600.0,35.8067,35.9521,35.8067,35.9424,75600.0
2013-05-14 09:50:00,37.12,37.15,37.08,37.13,27000.0,35.9812,36.0103,35.9424,35.9909,27000.0
2013-05-14 10:00:00,37.15,37.15,37.04,37.05,9000.0,36.0103,36.0103,35.9037,35.9134,9000.0
2013-05-14 10:10:00,37.01,37.12,37.01,37.12,7500.0,35.8746,35.9812,35.8746,35.9812,7500.0
2013-05-14 10:20:00,37.09,37.13,37.06,37.13,5400.0,35.9521,35.9909,35.923,35.9909,5400.0
2013-05-14 10:30:00,37.13,37.2,37.13,37.19,7200.0,35.9909,36.0588,35.9909,36.0491,7200.0
2013-05-14 10:40:00,37.19,37.19,37.13,37.19,2400.0,36.0491,36.0491,35.9909,36.0491,2400.0
2013-05-14 10:50:00,37.21,37.22,37.2,37.2,7500.0,36.0684,36.0781,36.0588,36.0588,7500.0
2013-05-14 11:00:00,37.2,37.23,37.17,37.17,7500.0,36.0588,36.0878,36.0297,36.0297,7500.0
2013-05-14 11:10:00,37.13,37.14,37.1,37.11,14400.0,35.9909,36.0006,35.9618,35.9715,14400.0
2013-05-14 11:20:00,37.12,37.13,37.11,37.13,2100.0,35.9812,35.9909,35.9715,35.9909,2100.0
2013-05-14 11:30:00,37.14,37.14,37.13,37.13,7800.0,36.0006,36.0006,35.9909,35.9909,7800.0
2013-05-14 11:40:00,37.13,37.16,37.13,37.16,4200.0,35.9909,36.02,35.9909,36.02,4200.0
2013-05-14 11:50:00,37.14,37.15,37.13,37.14,21000.0,36.0006,36.0103,35.9909,36.0006,21000.0
2013-05-14 12:00:00,37.14,37.14,37.07,37.07,6000.0,36.0006,36.0006,35.9327,35.9327,6000.0
2013-05-14 12:10:00,37.08,37.15,37.07,37.13,10200.0,35.9424,36.0103,35.9327,35.9909,10200.0
2013-05-14 12:20:00,37.14,37.14,37.08,37.08,22200.0,36.0006,36.0006,35.9424,35.9424,22200.0
2013-05-14 12:30:00,37.08,37.1,37.07,37.1,16800.0,35.9424,35.9618,35.9327,35.9618,16800.0
2013-05-14 12:40:00,37.09,37.1,37.07,37.08,19200.0,35.9521,35.9618,35.9327,35.9424,19200.0
2013-05-14 12:50:00,37.05,37.05,37.05,37.05,3300.0,35.9134,35.9134,35.9134,35.9134,3300.0
2013-05-14 13:00:00,37.06,37.09,37.05,37.08,6000.0,35.923,35.9521,35.9134,35.9424,6000.0
2013-05-14 13:10:00,37.09,37.09,37.05,37.08,3000.0,35.9521,35.9521,35.9134,35.9424,3000.0
2013-05-14 13:20:00,37.08,37.13,37.08,37.11,22500.0,35.9424,35.9909,35.9424,35.9715,22500.0
2013-05-14 13:30:00,37.12,37.16,37.11,37.13,9900.0,35.9812,36.02,35.9715,35.9909,9900.0
2013-05-14 13:40:00,37.14,37.17,37.14,37.16,19200.0,36.0006,36.0297,36.0006,36.02,19200.0
2013-05-14 13:50:00,37.14,37.14,37.06,37.06,14400.0,36.0006,36.0006,35.923,35.923,14400.0
2013-05-14 14:00:00,37.05,37.11,37.05,37.1,15900.0,35.9134,35.9715,35.9134,35.9618,15900.0
2013-05-14 14:10:00,37.09,37.13,37.09,37.12,4800.0,35.9521,35.9909,35.9521,35.9812,4800.0
2013-05-14 14:20:00,37.08,37.13,37.08,37.13,1200.0,35.9424,35.9909,35.9424,35.9909,1200.0
2013-05-14 14:30:00,37.15,37.17,37.15,37.17,3900.0,36.0103,36.0297,36.0103,36.0297,3900.0
2013-05-14 14:40:00,37.17,37.19,37.15,37.17,8100.0,36.0297,36.0491,36.0103,36.0297,8100.0
2013-05-14 14:50:00,37.15,37.15,37.12,37.12,5100.0,36.0103,36.0103,35.9812,35.9812,5100.0
2013-05-14 15:00:00,37.14,37.14,37.13,37.13,2400.0,36.0006,36.0006,35.9909,35.9909,2400.0
2013-05-14 15:10:00,37.14,37.2,37.14,37.19,3300.0,36.0006,36.0588,36.0006,36.0491,3300.0
2013-05-14 15:20:00,37.21,37.21,37.16,37.17,14700.0,36.0684,36.0684,36.02,36.0297,14700.0
2013-05-14 15:30:00,37.23,37.26,37.23,37.25,2100.0,36.0878,36.1169,36.0878,36.1072,2100.0
2013-05-14 15:40:00,37.23,37.26,37.22,37.26,6900.0,36.0878,36.1169,36.0781,36.1169,6900.0
2013-05-14 15:50:00,37.25,37.27,37.23,37.26,23100.0,36.1072,36.1266,36.0878,36.1169,23100.0
2013-05-15 09:30:00,37.27,37.36,37.17,37.29,16200.0,36.1266,36.2138,36.0297,36.146,16200.0
2013-05-15 09:40:00,37.18,37.18,36.95,36.97,57300.0,36.0394,36.0394,35.8164,35.8358,57300.0
2013-05-15 09:50:00,36.97,37.01,36.96,36.96,8100.0,35.8358,35.8746,35.8261,35.8261,8100.0
2013-05-15 10:00:00,36.95,37.01,36.93,36.99,8400.0,35.8164,35.8746,35.797,35.8552,8400.0
2013-05-15 10:10:00,36.96,36.96,36.82,36.85,20700.0,35.8261,35.8261,35.6904,35.7195,20700.0
2013-05-15 10:20:00,36.89,36.98,36.89,36.93,4500.0,35.7583,35.8455,35.7583,35.797,4500.0
2013-05-15 10:30:00,36.94,36.98,36.93,36.93,4500.0,35.8067,35.8455,35.797,35.797,4500.0
2013-05-15 10:40:00,36.96,36.97,36.89,36.93,3000.0,35.8261,35.8358,35.7583,35.797,3000.0
2013-05-15 10:50:00,36.99,37.03,36.99,37.03,2700.0,35.8552,35.894,35.8552,35.894,2700.0
2013-05-15 11:00:00,37.08,37.09,37.03,37.05,12300.0,35.9424,35.9521,35.894,35.9134,12300.0
2013-05-15 11:10:00,37.07,37.1,37.06,37.06,5400.0,35.9327,35.9618,35.923,35.923,5400.0
2013-05-15 11:20:00,37.07,37.07,37.0,37.0,1500.0,35.9327,35.9327,35.8649,35.8649,1500.0
2013-05-15 11:30:00,37.02,37.02,37.0,37.01,5700.0,35.8843,35.8843,35.8649,35.8746,5700.0
2013-05-15 11:40:00,37.07,37.07,37.06,37.06,600.0,35.9327,35.9327,35.923,35.923,600.0
2013-05-15 11:50:00,37.07,37.07,37.03,37.03,1500.0,35.9327,35.9327,35.894,35.894,1500.0
2013-05-15 12:00:00,37.01,37.01,37.0,37.0,2700.0,35.8746,35.8746,35.8649,35.8649,2700.0
2013-05-15 12:10:00,37.06,37.06,37.03,37.03,3300.0,35.923,35.923,35.894,35.894,3300.0
2013-05-15 12:20:00,37.02,37.1,37.02,37.1,8100.0,35.8843,35.9618,35.8843,35.9618,8100.0
2013-05-15 12:30:00,37.09,37.11,37.05,37.05,8100.0,35.9521,35.9715,35.9134,35.9134,8100.0
2013-05-15 12:40:00,37.06,37.06,37.06,37.06,3000.0,35.923,35.923,35.923,35.923,3000.0
2013-05-15 12:50:00,37.07,37.07,37.03,37.03,2100.0,35.9327,35.9327,35.894,35.894,2100.0
2013-05-15 13:00:00,36.97,36.97,36.97,36.97,900.0,35.8358,35.8358,35.8358,35.8358,900.0
2013-05-15 13:10:00,36.99,37.01,36.97,36.97,3000.0,35.8552,35.8746,35.8358,35.8358,3000.0
2013-05-15 13:20:00,36.97,36.97,36.97,36.97,0.0,35.8358,35.8358,35.8358,35.8358,0.0
2013-05-15 13:30:00,36.87,36.9,36.85,36.85,15900.0,35.7389,35.768,35.7195,35.7195,15900.0
2013-05-15 13:40:00,36.84,36.86,36.84,36.84,2400.0,35.7098,35.7292,35.7098,35.7098,2400.0
2013-05-15 13:50:00,36.87,36.89,36.83,36.83,6900.0,35.7389,35.7583,35.7001,35.7001,6900.0
2013-05-15 14:00:00,36.81,36.84,36.8,36.82,2700.0,35.6807,35.7098,35.671,35.6904,2700.0
2013-05-15 14:10:00,36.8,36.8,36.74,36.74,1800.0,35.671,35.671,35.6129,35.6129,1800.0
2013-05-15 14:20:00,36.67,36.67,36.63,36.63,6900.0,35.545,35.545,35.5062,35.5062,6900.0
2013-05-15 14:30:00,36.64,36.64,36.57,36.57,1500.0,35.5159,35.5159,35.4481,35.4481,1500.0
2013-05-15 14:40:00,36.59,36.59,36.47,36.51,4800.0,35.4675,35.4675,35.3511,35.3899,4800.0
2013-05-15 14:50:00,36.51,36.62,36.51,36.59,5100.0,35.3899,35.4965,35.3899,35.4675,5100.0
2013-05-15 15:00:00,36.6,36.63,36.58,36.62,6300.0,35.4772,35.5062,35.4578,35.4965,6300.0
2013-05-15 15:10:00,36.66,36.66,36.57,36.57,8700.0,35.5353,35.5353,35.4481,35.4481,8700.0
2013-05-15 15:20:00,36.59,36.61,36.56,36.61,5400.0,35.4675,35.4869,35.4384,35.4869,5400.0
2013-05-15 15:30:00,36.61,36.62,36.6,36.62,3300.0,35.4869,35.4965,35.4772,35.4965,3300.0
2013-05-15 15:40:00,36.61,36.64,36.61,36.62,12300.0,35.4869,35.5159,35.4869,35.4965,12300.0
2013-05-15 15:50:00,36.63,36.71,36.63,36.71,10800.0,35.5062,35.5838,35.5062,35.5838,10800.0
2013-05-16 09:30:00,36.77,36.79,36.42,36.42,38400.0,35.6419,35.6613,35.3027,35.3027,38400.0
2013-05-16 09:40:00,36.39,36.4,35.95,35.95,54900.0,35.2736,35.2833,34.8471,34.8471,54900.0
2013-05-16 09:50:00,35.95,36.08,35.95,35.95,10800.0,34.8471,34.9731,34.8471,34.8471,10800.0
2013-05-16 10:00:00,35.96,35.97,35.78,35.82,96000.0,34.8568,34.8665,34.6823,34.7211,96000.0
2013-05-16 10:10:00,35.91,36.02,35.91,36.0,26400.0,34.8083,34.915,34.8083,34.8956,26400.0
2013-05-16 10:20:00,36.0,36.02,35.9,35.9,25800.0,34.8956,34.915,34.7986,34.7986,25800.0
2013-05-16 10:30:00,35.87,35.92,35.87,35.92,1200.0,34.7696,34.818,34.7696,34.818,1200.0
2013-05-16 10:40:00,35.96,36.04,35.96,35.97,7800.0,34.8568,34.9343,34.8568,34.8665,7800.0
2013-05-16 10:50:00,36.02,36.14,36.02,36.14,6000.0,34.915,35.0313,34.915,35.0313,6000.0
2013-05-16 11:00:00,36.12,36.2,36.12,36.13,20400.0,35.0119,35.0894,35.0119,35.0216,20400.0
2013-05-16 11:10:00,36.07,36.16,36.06,36.14,4200.0,34.9634,35.0507,34.9537,35.0313,4200.0
2013-05-16 11:20:00,36.09,36.13,36.08,36.13,9900.0,34.9828,35.0216,34.9731,35.0216,9900.0
2013-05-16 11:30:00,36.12,36.16,36.12,36.16,7200.0,35.0119,35.0507,35.0119,35.0507,7200.0
2013-05-16 11:40:00,36.13,36.13,36.07,36.12,9000.0,35.0216,35.0216,34.9634,35.0119,9000.0
2013-05-16 11:50:00,36.13,36.15,36.09,36.15,6300.0,35.0216,35.041,34.9828,35.041,6300.0
2013-05-16 12:00:00,36.16,36.18,36.14,36.17,5400.0,35.0507,35.07,35.0313,35.0604,5400.0
2013-05-16 12:10:00,36.19,36.22,36.19,36.22,7800.0,35.0797,35.1088,35.0797,35.1088,7800.0
2013-05-16 12:20:00,36.21,36.23,36.16,36.16,25500.0,35.0991,35.1185,35.0507,35.0507,25500.0
2013-05-16 12:30:00,36.08,36.1,36.07,36.07,3900.0,34.9731,34.9925,34.9634,34.9634,3900.0
2013-05-16 12:40:00,36.08,36.11,36.08,36.09,9000.0,34.9731,35.0022,34.9731,34.9828,9000.0
2013-05-16 12:50:00,36.1,36.13,36.1,36.13,900.0,34.9925,35.0216,34.9925,35.0216,900.0
2013-05-16 13:00:00,36.11,36.11,36.07,36.07,10200.0,35.0022,35.0022,34.9634,34.9634,10200.0
2013-05-16 13:10:00,36.07,36.07,36.06,36.06,900.0,34.9634,34.9634,34.9537,34.9537,900.0
2013-05-16 13:20:00,36.05,36.13,36.05,36.13,6900.0,34.944,35.0216,34.944,35.0216,6900.0
2013-05-16 13:30:00,36.13,36.22,36.13,36.22,14400.0,35.0216,35.1088,35.0216,35.1088,14400.0
2013-05-16 13:40:00,36.25,36.25,36.25,36.25,1500.0,35.1379,35.1379,35.1379,35.1379,1500.0
2013-05-16 13:50:00,36.31,36.31,36.3,36.31,3300.0,35.1961,35.1961,35.1864,35.1961,3300.0
2013-05-16 14:00:00,36.33,36.33,36.31,36.31,1500.0,35.2154,35.2154,35.1961,35.1961,1500.0
2013-05-16 14:10:00,36.32,36.39,36.32,36.39,6000.0,35.2057,35.2736,35.2057,35.2736,6000.0
2013-05-16 14:20:00,36.4,36.42,36.4,36.42,600.0,35.2833,35.3027,35.2833,35.3027,600.0
2013-05-16 14:30:00,36.42,36.42,36.42,36.42,0.0,35.3027,35.3027,35.3027,35.3027,0.0
2013-05-16 14:40:00,36.43,36.51,36.43,36.51,3600.0,35.3124,35.3899,35.3124,35.3899,3600.0
2013-05-16 14:50:00,36.5,36.5,36.43,36.43,36600.0,35.3802,35.3802,35.3124,35.3124,36600.0
2013-05-16 15:00:00,36.41,36.46,36.41,36.43,3300.0,35.293,35.3415,35.293,35.3124,3300.0
2013-05-16 15:10:00,36.44,36.5,36.44,36.46,4200.0,35.3221,35.3802,35.3221,35.3415,4200.0
2013-05-16 15:20:00,36.46,36.46,36.34,36.36,8100.0,35.3415,35.3415,35.2251,35.2445,8100.0
2013-05-16 15:30:00,36.37,36.37,36.3,36.3,8100.0,35.2542,35.2542,35.1864,35.1864,8100.0
2013-05-16 15:40:00,36.31,36.34,36.27,36.27,5100.0,35.1961,35.2251,35.1573,35.1573,5100.0
2013-05-16 15:50:00,36.29,36.33,36.28,36.32,39600.0,35.1767,35.2154,35.167,35.2057,39600.0
2013-05-17 09:30:00,36.62,36.64,36.42,36.42,87300.0,35.4965,35.5159,35.3027,35.3027,87300.0
2013-05-17 09:40:00,36.39,36.44,36.2,36.44,60000.0,35.2736,35.3221,35.0894,35.3221,60000.0
2013-05-17 09:50:00,36.49,36.58,36.46,36.54,4200.0,35.3705,35.4578,35.3415,35.419,4200.0
2013-05-17 10:00:00,36.55,36.56,36.5,36.5,1200.0,35.4287,35.4384,35.3802,35.3802,1200.0
2013-05-17 10:10:00,36.51,36.55,36.51,36.55,1500.0,35.3899,35.4287,35.3899,35.4287,1500.0
2013-05-17 10:20:00,36.57,36.59,36.52,36.52,3600.0,35.4481,35.4675,35.3996,35.3996,3600.0
2013-05-17 10:30:00,36.54,36.54,36.48,36.49,5400.0,35.419,35.419,35.3608,35.3705,5400.0
2013-05-17 10:40:00,36.49,36.55,36.48,36.55,3300.0,35.3705,35.4287,35.3608,35.4287,3300.0
2013-05-17 10:50:00,36.53,36.54,36.51,36.53,2700.0,35.4093,35.419,35.3899,35.4093,2700.0
2013-05-17 11:00:00,36.51,36.51,36.38,36.38,3600.0,35.3899,35.3899,35.2639,35.2639,3600.0
2013-05-17 11:10:00,36.38,36.38,36.35,36.36,48900.0,35.2639,35.2639,35.2348,35.2445,48900.0
2013-05-17 11:20:00,36.32,36.32,36.25,36.25,3300.0,35.2057,35.2057,35.1379,35.1379,3300.0
2013-05-17 11:30:00,36.31,36.31,36.29,36.29,600.0,35.1961,35.1961,35.1767,35.1767,600.0
2013-05-17 11:40:00,36.37,36.39,36.34,36.39,3300.0,35.2542,35.2736,35.2251,35.2736,3300.0
2013-05-17 11:50:00,36.39,36.39,36.36,36.36,1500.0,35.2736,35.2736,35.2445,35.2445,1500.0
2013-05-17 12:00:00,36.33,36.34,36.33,36.34,900.0,35.2154,35.2251,35.2154,35.2251,900.0
2013-05-17 12:10:00,36.34,36.34,36.33,36.33,1800.0,35.2251,35.2251,35.2154,35.2154,1800.0
2013-05-17 12:20:00,36.38,36.38,36.38,36.38,1200.0,35.2639,35.2639,35.2639,35.2639,1200.0
2013-05-17 12:30:00,36.4,36.4,36.36,36.37,3300.0,35.2833,35.2833,35.2445,35.2542,3300.0
2013-05-17 12:40:00,36.38,36.38,36.38,36.38,900.0,35.2639,35.2639,35.2639,35.2639,900.0
2013-05-17 12:50:00,36.36,36.38,36.34,36.38,1500.0,35.2445,35.2639,35.2251,35.2639,1500.0
2013-05-17 13:00:00,36.4,36.4,36.37,36.37,1800.0,35.2833,35.2833,35.2542,35.2542,1800.0
2013-05-17 13:10:00,36.4,36.41,36.4,36.41,600.0,35.2833,35.293,35.2833,35.293,600.0
2013-05-17 13:20:00,36.41,36.44,36.39,36.44,1800.0,35.293,35.3221,35.2736,35.3221,1800.0
2013-05-17 13:30:00,36.44,36.47,36.44,36.47,2100.0,35.3221,35.3511,35.3221,35.3511,2100.0
2013-05-17 13:40:00,36.44,36.45,36.44,36.45,900.0,35.3221,35.3318,35.3221,35.3318,900.0
2013-05-17 13:50:00,36.45,36.48,36.45,36.48,2100.0,35.3318,35.3608,35.3318,35.3608,2100.0
2013-05-17 14:00:00,36.48,36.48,36.48,36.48,0.0,35.3608,35.3608,35.3608,35.3608,0.0
2013-05-17 14:10:00,36.48,36.51,36.48,36.51,6300.0,35.3608,35.3899,35.3608,35.3899,6300.0
2013-05-17 14:20:00,36.5,36.52,36.49,36.49,1800.0,35.3802,35.3996,35.3705,35.3705,1800.0
2013-05-17 14:30:00,36.51,36.51,36.51,36.51,600.0,35.3899,35.3899,35.3899,35.3899,600.0
2013-05-17 14:40:00,36.6,36.6,36.6,36.6,2100.0,35.4772,35.4772,35.4772,35.4772,2100.0
2013-05-17 14:50:00,36.62,36.63,36.62,36.63,900.0,35.4965,35.5062,35.4965,35.5062,900.0
2013-05-17 15:00:00,36.64,36.64,36.63,36.63,1500.0,35.5159,35.5159,35.5062,35.5062,1500.0
2013-05-17 15:10:00,36.6,36.6,36.6,36.6,300.0,35.4772,35.4772,35.4772,35.4772,300.0
2013-05-17 15:20:00,36.6,36.68,36.6,36.62,5400.0,35.4772,35.5547,35.4772,35.4965,5400.0
2013-05-17 15:30:00,36.62,36.64,36.62,36.63,8700.0,35.4965,35.5159,35.4965,35.5062,8700.0
2013-05-17 15:40:00,36.63,36.66,36.61,36.65,14700.0,35.5062,35.5353,35.4869,35.5256,14700.0
2013-05-17 15:50:00,36.66,36.68,36.61,36.68,18600.0,35.5353,35.5547,35.4869,35.5547,18600.0
2013-05-20 09:30:00,36.67,36.79,36.67,36.78,30300.0,35.545,35.6613,35.545,35.6516,30300.0
2013-05-20 09:40:00,36.77,36.8,36.7,36.78,13500.0,35.6419,35.671,35.5741,35.6516,13500.0
2013-05-20 09:50:00,36.76,36.79,36.72,36.78,16500.0,35.6323,35.6613,35.5935,35.6516,16500.0
2013-05-20 10:00:00,36.78,36.82,36.77,36.81,3600.0,35.6516,35.6904,35.6419,35.6807,3600.0
2013-05-20 10:10:00,36.81,36.85,36.81,36.85,1500.0,35.6807,35.7195,35.6807,35.7195,1500.0
2013-05-20 10:20:00,36.8,36.8,36.79,36.79,600.0,35.671,35.671,35.6613,35.6613,600.0
2013-05-20 10:30:00,36.77,36.77,36.74,36.74,1200.0,35.6419,35.6419,35.6129,35.6129,1200.0
2013-05-20 10:40:00,36.74,36.74,36.74,36.74,0.0,35.6129,35.6129,35.6129,35.6129,0.0
2013-05-20 10:50:00,36.68,36.69,36.61,36.65,9300.0,35.5547,35.5644,35.4869,35.5256,9300.0
2013-05-20 11:00:00,36.69,36.7,36.69,36.7,4200.0,35.5644,35.5741,35.5644,35.5741,4200.0
2013-05-20 11:10:00,36.67,36.71,36.64,36.71,3600.0,35.545,35.5838,35.5159,35.5838,3600.0
2013-05-20 11:20:00,36.69,36.69,36.69,36.69,300.0,35.5644,35.5644,35.5644,35.5644,300.0
2013-05-20 11:30:00,36.67,36.67,36.64,36.67,8100.0,35.545,35.545,35.5159,35.545,8100.0
2013-05-20 11:40:00,36.67,36.67,36.67,36.67,300.0,35.545,35.545,35.545,35.545,300.0
2013-05-20 11:50:00,36.64,36.64,36.63,36.63,6300.0,35.5159,35.5159,35.5062,35.5062,6300.0
2013-05-20 12:00:00,36.63,36.63,36.6,36.6,3600.0,35.5062,35.5062,35.4772,35.4772,3600.0
2013-05-20 12:10:00,36.59,36.59,36.57,36.57,2100.0,35.4675,35.4675,35.4481,35.4481,2100.0
2013-05-20 12:20:00,36.57,36.57,36.57,36.57,0.0,35.4481,35.4481,35.4481,35.4481,0.0
2013-05-20 12:30:00,36.5,36.5,36.46,36.46,36000.0,35.3802,35.3802,35.3415,35.3415,36000.0
2013-05-20 12:40:00,36.36,36.36,36.36,36.36,300.0,35.2445,35.2445,35.2445,35.2445,300.0
2013-05-20 12:50:00,36.4,36.43,36.4,36.41,4800.0,35.2833,35.3124,35.2833,35.293,4800.0
2013-05-20 13:00:00,36.45,36.45,36.45,36.45,2400.0,35.3318,35.3318,35.3318,35.3318,2400.0
2013-05-20 13:10:00,36.54,36.54,36.44,36.44,59400.0,35.419,35.419,35.3221,35.3221,59400.0
2013-05-20 13:20:00,36.42,36.44,36.41,36.41,7800.0,35.3027,35.3221,35.293,35.293,7800.0
2013-05-20 13:30:00,36.41,36.41,36.37,36.37,3600.0,35.293,35.293,35.2542,35.2542,3600.0
2013-05-20 13:40:00,36.3,36.3,36.3,36.3,1200.0,35.1864,35.1864,35.1864,35.1864,1200.0
2013-05-20 13:50:00,36.33,36.33,36.26,36.26,2100.0,35.2154,35.2154,35.1476,35.1476,2100.0
2013-05-20 14:00:00,36.26,36.26,36.22,36.22,1500.0,35.1476,35.1476,35.1088,35.1088,1500.0
2013-05-20 14:10:00,36.25,36.28,36.25,36.27,5100.0,35.1379,35.167,35.1379,35.1573,5100.0
2013-05-20 14:20:00,36.3,36.3,36.26,36.29,16800.0,35.1864,35.1864,35.1476,35.1767,16800.0
2013-05-20 14:30:00,36.31,36.34,36.26,36.26,13500.0,35.1961,35.2251,35.1476,35.1476,13500.0
2013-05-20 14:40:00,36.26,36.26,36.22,36.24,4500.0,35.1476,35.1476,35.1088,35.1282,4500.0
2013-05-20 14:50:00,36.21,36.23,36.19,36.19,3000.0,35.0991,35.1185,35.0797,35.0797,3000.0
2013-05-20 15:00:00,36.19,36.19,36.19,36.19,300.0,35.0797,35.0797,35.0797,35.0797,300.0
2013-05-20 15:10:00,36.22,36.25,36.2,36.25,6600.0,35.1088,35.1379,35.0894,35.1379,6600.0
2013-05-20 15:20:00,36.23,36.37,36.22,36.34,6000.0,35.1185,35.2542,35.1088,35.2251,6000.0
2013-05-20 15:30:00,36.33,36.33,36.25,36.25,4200.0,35.2154,35.2154,35.1379,35.1379,4200.0
2013-05-20 15:40:00,36.26,36.27,36.26,36.27,5100.0,35.1476,35.1573,35.1476,35.1573,5100.0
2013-05-20 15:50:00,36.26,36.26,36.19,36.22,13500.0,35.1476,35.1476,35.0797,35.1088,13500.0
2013-05-21 09:30:00,36.29,36.46,36.23,36.46,87600.0,35.1767,35.3415,35.1185,35.3415,87600.0
2013-05-21 09:40:00,36.5,36.63,36.5,36.63,2400.0,35.3802,35.5062,35.3802,35.5062,2400.0
2013-05-21 09:50:00,36.64,36.64,36.57,36.58,3900.0,35.5159,35.5159,35.4481,35.4578,3900.0
2013-05-21 10:00:00,36.59,36.59,36.44,36.44,9000.0,35.4675,35.4675,35.3221,35.3221,9000.0
2013-05-21 10:10:00,36.4,36.42,36.27,36.27,9900.0,35.2833,35.3027,35.1573,35.1573,9900.0
2013-05-21 10:20:00,36.23,36.24,36.18,36.18,3900.0,35.1185,35.1282,35.07,35.07,3900.0
2013-05-21 10:30:00,36.21,36.32,36.21,36.32,26700.0,35.0991,35.2057,35.0991,35.2057,26700.0
2013-05-21 10:40:00,36.33,36.33,36.29,36.29,6900.0,35.2154,35.2154,35.1767,35.1767,6900.0
2013-05-21 10:50:00,36.23,36.27,36.22,36.27,5700.0,35.1185,35.1573,35.1088,35.1573,5700.0
2013-05-21 11:00:00,36.31,36.36,36.3,36.36,1800.0,35.1961,35.2445,35.1864,35.2445,1800.0
2013-05-21 11:10:00,36.34,36.38,36.34,36.35,1200.0,35.2251,35.2639,35.2251,35.2348,1200.0
2013-05-21 11:20:00,36.31,36.32,36.26,36.26,24000.0,35.1961,35.2057,35.1476,35.1476,24000.0
2013-05-21 11:30:00,36.28,36.33,36.28,36.33,900.0,35.167,35.2154,35.167,35.2154,900.0
2013-05-21 11:40:00,36.31,36.34,36.31,36.34,1800.0,35.1961,35.2251,35.1961,35.2251,1800.0
2013-05-21 11:50:00,36.36,36.36,36.33,36.33,600.0,35.2445,35.2445,35.2154,35.2154,600.0
2013-05-21 12:00:00,36.35,36.42,36.35,36.42,12000.0,35.2348,35.3027,35.2348,35.3027,12000.0
2013-05-21 12:10:00,36.49,36.49,36.49,36.49,600.0,35.3705,35.3705,35.3705,35.3705,600.0
2013-05-21 12:20:00,36.47,36.52,36.47,36.52,4800.0,35.3511,35.3996,35.3511,35.3996,4800.0
2013-05-21 12:30:00,36.56,36.56,36.52,36.52,3600.0,35.4384,35.4384,35.3996,35.3996,3600.0
2013-05-21 12:40:00,36.51,36.53,36.51,36.53,900.0,35.3899,35.4093,35.3899,35.4093,900.0
2013-05-21 12:50:00,36.51,36.58,36.51,36.57,2100.0,35.3899,35.4578,35.3899,35.4481,2100.0
2013-05-21 13:00:00,36.59,36.62,36.59,36.62,3600.0,35.4675,35.4965,35.4675,35.4965,3600.0
2013-05-21 13:10:00,36.64,36.68,36.63,36.68,1800.0,35.5159,35.5547,35.5062,35.5547,1800.0
2013-05-21 13:20:00,36.67,36.67,36.67,36.67,15600.0,35.545,35.545,35.545,35.545,15600.0
2013-05-21 13:30:00,36.68,36.68,36.65,36.66,3900.0,35.5547,35.5547,35.5256,35.5353,3900.0
2013-05-21 13:40:00,36.68,36.68,36.66,36.66,3600.0,35.5547,35.5547,35.5353,35.5353,3600.0
2013-05-21 13:50:00,36.66,36.7,36.66,36.68,5400.0,35.5353,35.5741,35.5353,35.5547,5400.0
2013-05-21 14:00:00,36.68,36.72,36.68,36.72,1500.0,35.5547,35.5935,35.5547,35.5935,1500.0
2013-05-21 14:10:00,36.67,36.72,36.67,36.72,900.0,35.545,35.5935,35.545,35.5935,900.0
2013-05-21 14:20:00,36.72,36.74,36.67,36.67,135600.0,35.5935,35.6129,35.545,35.545,135600.0
2013-05-21 14:30:00,36.63,36.64,36.63,36.64,1800.0,35.5062,35.5159,35.5062,35.5159,1800.0
2013-05-21 14:40:00,36.58,36.6,36.58,36.6,2400.0,35.4578,35.4772,35.4578,35.4772,2400.0
2013-05-21 14:50:00,36.57,36.59,36.57,36.59,1200.0,35.4481,35.4675,35.4481,35.4675,1200.0
2013-05-21 15:00:00,36.61,36.61,36.57,36.57,900.0,35.4869,35.4869,35.4481,35.4481,900.0
2013-05-21 15:10:00,36.6,36.64,36.6,36.64,6600.0,35.4772,35.5159,35.4772,35.5159,6600.0
2013-05-21 15:20:00,36.64,36.64,36.61,36.61,2100.0,35.5159,35.5159,35.4869,35.4869,2100.0
2013-05-21 15:30:00,36.62,36.66,36.62,36.64,4200.0,35.4965,35.5353,35.4965,35.5159,4200.0
2013-05-21 15:40:00,36.64,36.64,36.61,36.62,4500.0,35.5159,35.5159,35.4869,35.4965,4500.0
2013-05-21 15:50:00,36.6,36.63,36.58,36.59,9000.0,35.4772,35.5062,35.4578,35.4675,9000.0
2013-05-22 09:30:00,36.8,36.88,36.74,36.88,6300.0,35.671,35.7486,35.6129,35.7486,6300.0
2013-05-22 09:40:00,36.91,37.21,36.91,37.21,5700.0,35.7776,36.0684,35.7776,36.0684,5700.0
2013-05-22 09:50:00,37.25,37.3,37.21,37.3,36000.0,36.1072,36.1557,36.0684,36.1557,36000.0
2013-05-22 10:00:00,37.29,37.52,37.29,37.47,121200.0,36.146,36.3689,36.146,36.3205,121200.0
2013-05-22 10:10:00,37.47,37.51,37.41,37.42,16800.0,36.3205,36.3592,36.2623,36.272,16800.0
2013-05-22 10:20:00,37.41,37.56,37.41,37.55,6600.0,36.2623,36.4077,36.2623,36.398,6600.0
2013-05-22 10:30:00,37.55,37.55,37.33,37.33,18300.0,36.398,36.398,36.1848,36.1848,18300.0
2013-05-22 10:40:00,37.35,37.42,37.28,37.33,27300.0,36.2041,36.272,36.1363,36.1848,27300.0
2013-05-22 10:50:00,37.36,37.36,37.31,37.34,3000.0,36.2138,36.2138,36.1654,36.1945,3000.0
2013-05-22 11:00:00,37.31,37.31,37.25,37.3,36000.0,36.1654,36.1654,36.1072,36.1557,36000.0
2013-05-22 11:10:00,37.29,37.33,37.26,37.28,35100.0,36.146,36.1848,36.1169,36.1363,35100.0
2013-05-22 11:20:00,37.32,37.32,37.23,37.27,5400.0,36.1751,36.1751,36.0878,36.1266,5400.0
2013-05-22 11:30:00,37.36,37.37,37.33,37.33,2700.0,36.2138,36.2235,36.1848,36.1848,2700.0
2013-05-22 11:40:00,37.31,37.4,37.3,37.4,4800.0,36.1654,36.2526,36.1557,36.2526,4800.0
2013-05-22 11:50:00,37.38,37.38,37.35,37.36,5100.0,36.2332,36.2332,36.2041,36.2138,5100.0
2013-05-22 12:00:00,37.36,37.36,37.3,37.35,900.0,36.2138,36.2138,36.1557,36.2041,900.0
2013-05-22 12:10:00,37.34,37.34,37.34,37.34,300.0,36.1945,36.1945,36.1945,36.1945,300.0
2013-05-22 12:20:00,37.29,37.29,37.19,37.19,2100.0,36.146,36.146,36.0491,36.0491,2100.0
2013-05-22 12:30:00,37.19,37.19,37.1,37.12,1200.0,36.0491,36.0491,35.9618,35.9812,1200.0
2013-05-22 12:40:00,37.15,37.15,37.13,37.13,1500.0,36.0103,36.0103,35.9909,35.9909,1500.0
2013-05-22 12:50:00,37.14,37.16,37.14,37.16,1200.0,36.0006,36.02,36.0006,36.02,1200.0
2013-05-22 13:00:00,37.19,37.2,37.19,37.19,3900.0,36.0491,36.0588,36.0491,36.0491,3900.0
2013-05-22 13:10:00,37.14,37.14,36.94,36.94,2700.0,36.0006,36.0006,35.8067,35.8067,2700.0
2013-05-22 13:20:00,36.95,36.95,36.9,36.93,6300.0,35.8164,35.8164,35.768,35.797,6300.0
2013-05-22 13:30:00,36.83,36.83,36.72,36.74,6900.0,35.7001,35.7001,35.5935,35.6129,6900.0
2013-05-22 13:40:00,36.75,36.8,36.52,36.56,81600.0,35.6226,35.671,35.3996,35.4384,81600.0
2013-05-22 13:50:00,36.59,36.76,36.59,36.75,2400.0,35.4675,35.6323,35.4675,35.6226,2400.0
2013-05-22 14:00:00,36.78,36.78,36.53,36.53,9300.0,35.6516,35.6516,35.4093,35.4093,9300.0
2013-05-22 14:10:00,36.52,36.52,36.38,36.41,33900.0,35.3996,35.3996,35.2639,35.293,33900.0
2013-05-22 14:20:00,36.4,36.45,36.36,36.36,5100.0,35.2833,35.3318,35.2445,35.2445,5100.0
2013-05-22 14:30:00,36.37,36.4,36.28,36.31,9900.0,35.2542,35.2833,35.167,35.1961,9900.0
2013-05-22 14:40:00,36.3,36.41,36.29,36.41,18900.0,35.1864,35.293,35.1767,35.293,18900.0
2013-05-22 14:50:00,36.38,36.48,36.38,36.48,15600.0,35.2639,35.3608,35.2639,35.3608,15600.0
2013-05-22 15:00:00,36.46,36.46,36.34,36.38,9900.0,35.3415,35.3415,35.2251,35.2639,9900.0
2013-05-22 15:10:00,36.37,36.39,36.22,36.22,7200.0,35.2542,35.2736,35.1088,35.1088,7200.0
2013-05-22 15:20:00,36.2,36.24,36.06,36.06,15600.0,35.0894,35.1282,34.9537,34.9537,15600.0
2013-05-22 15:30:00,36.06,36.09,36.01,36.05,19200.0,34.9537,34.9828,34.9053,34.944,19200.0
2013-05-22 15:40:00,36.06,36.18,36.06,36.18,5400.0,34.9537,35.07,34.9537,35.07,5400.0
2013-05-22 15:50:00,36.2,36.34,36.2,36.34,16200.0,35.0894,35.2251,35.0894,35.2251,16200.0
2013-05-23 09:30:00,35.88,35.91,35.24,35.62,94500.0,34.7792,34.8083,34.1589,34.5272,94500.0
2013-05-23 09:40:00,35.64,35.77,35.64,35.77,50700.0,34.5466,34.6726,34.5466,34.6726,50700.0
2013-05-23 09:50:00,35.75,35.78,35.68,35.78,45600.0,34.6532,34.6823,34.5854,34.6823,45600.0
2013-05-23 10:00:00,35.78,36.1,35.72,36.08,21000.0,34.6823,34.9925,34.6242,34.9731,21000.0
2013-05-23 10:10:00,36.1,36.26,36.1,36.26,55800.0,34.9925,35.1476,34.9925,35.1476,55800.0
2013-05-23 10:20:00,36.33,36.56,36.33,36.56,10800.0,35.2154,35.4384,35.2154,35.4384,10800.0
2013-05-23 10:30:00,36.57,36.57,36.43,36.43,12900.0,35.4481,35.4481,35.3124,35.3124,12900.0
2013-05-23 10:40:00,36.41,36.41,36.27,36.3,6900.0,35.293,35.293,35.1573,35.1864,6900.0
2013-05-23 10:50:00,36.31,36.34,36.28,36.28,11700.0,35.1961,35.2251,35.167,35.167,11700.0
2013-05-23 11:00:00,36.27,36.5,36.27,36.5,9000.0,35.1573,35.3802,35.1573,35.3802,9000.0
2013-05-23 11:10:00,36.59,36.65,36.58,36.59,297000.0,35.4675,35.5256,35.4578,35.4675,297000.0
2013-05-23 11:20:00,36.59,36.63,36.49,36.49,154200.0,35.4675,35.5062,35.3705,35.3705,154200.0
2013-05-23 11:30:00,36.48,36.56,36.48,36.56,2700.0,35.3608,35.4384,35.3608,35.4384,2700.0
2013-05-23 11:40:00,36.55,36.55,36.55,36.55,1200.0,35.4287,35.4287,35.4287,35.4287,1200.0
2013-05-23 11:50:00,36.6,36.64,36.52,36.54,56100.0,35.4772,35.5159,35.3996,35.419,56100.0
2013-05-23 12:00:00,36.62,36.67,36.61,36.67,2100.0,35.4965,35.545,35.4869,35.545,2100.0
2013-05-23 12:10:00,36.71,36.79,36.71,36.73,16800.0,35.5838,35.6613,35.5838,35.6032,16800.0
2013-05-23 12:20:00,36.73,36.73,36.7,36.71,900.0,35.6032,35.6032,35.5741,35.5838,900.0
2013-05-23 12:30:00,36.6,36.61,36.6,36.61,600.0,35.4772,35.4869,35.4772,35.4869,600.0
2013-05-23 12:40:00,36.58,36.6,36.53,36.6,21900.0,35.4578,35.4772,35.4093,35.4772,21900.0
2013-05-23 12:50:00,36.58,36.67,36.58,36.67,900.0,35.4578,35.545,35.4578,35.545,900.0
2013-05-23 13:00:00,36.66,36.7,36.62,36.64,3000.0,35.5353,35.5741,35.4965,35.5159,3000.0
2013-05-23 13:10:00,36.66,36.66,36.64,36.64,600.0,35.5353,35.5353,35.5159,35.5159,600.0
2013-05-23 13:20:00,36.6,36.61,36.54,36.54,11100.0,35.4772,35.4869,35.419,35.419,11100.0
2013-05-23 13:30:00,36.61,36.61,36.61,36.61,1500.0,35.4869,35.4869,35.4869,35.4869,1500.0
2013-05-23 13:40:00,36.54,36.56,36.54,36.55,3900.0,35.419,35.4384,35.419,35.4287,3900.0
2013-05-23 13:50:00,36.59,36.69,36.59,36.69,4200.0,35.4675,35.5644,35.4675,35.5644,4200.0
2013-05-23 14:00:00,36.65,36.66,36.65,36.66,900.0,35.5256,35.5353,35.5256,35.5353,900.0
2013-05-23 14:10:00,36.73,36.73,36.71,36.71,3300.0,35.6032,35.6032,35.5838,35.5838,3300.0
2013-05-23 14:20:00,36.75,36.76,36.75,36.76,1200.0,35.6226,35.6323,35.6226,35.6323,1200.0
2013-05-23 14:30:00,36.71,36.71,36.64,36.64,5100.0,35.5838,35.5838,35.5159,35.5159,5100.0
2013-05-23 14:40:00,36.74,36.85,36.74,36.85,38100.0,35.6129,35.7195,35.6129,35.7195,38100.0
2013-05-23 14:50:00,36.87,36.87,36.84,36.84,33000.0,35.7389,35.7389,35.7098,35.7098,33000.0
2013-05-23 15:00:00,36.86,36.86,36.76,36.76,3300.0,35.7292,35.7292,35.6323,35.6323,3300.0
2013-05-23 15:10:00,36.8,36.81,36.75,36.77,5700.0,35.671,35.6807,35.6226,35.6419,5700.0
2013-05-23 15:20:00,36.78,36.78,36.74,36.74,3300.0,35.6516,35.6516,35.6129,35.6129,3300.0
2013-05-23 15:30:00,36.77,36.77,36.73,36.73,2400.0,35.6419,35.6419,35.6032,35.6032,2400.0
2013-05-23 15:40:00,36.74,36.77,36.71,36.73,5400.0,35.6129,35.6419,35.5838,35.6032,5400.0
2013-05-23 15:50:00,36.72,36.79,36.72,36.79,9600.0,35.5935,35.6613,35.5935,35.6613,9600.0
2013-05-24 09:30:00,36.67,36.67,36.53,36.62,6300.0,35.545,35.545,35.4093,35.4965,6300.0
2013-05-24 09:40:00,36.61,36.75,36.61,36.64,8700.0,35.4869,35.6226,35.4869,35.5159,8700.0
2013-05-24 09:50:00,36.59,36.59,36.55,36.55,5700.0,35.4675,35.4675,35.4287,35.4287,5700.0
2013-05-24 10:00:00,36.53,36.53,36.33,36.43,5700.0,35.4093,35.4093,35.2154,35.3124,5700.0
2013-05-24 10:10:00,36.51,36.57,36.51,36.55,9000.0,35.3899,35.4481,35.3899,35.4287,9000.0
2013-05-24 10:20:00,36.5,36.52,36.5,36.52,3600.0,35.3802,35.3996,35.3802,35.3996,3600.0
2013-05-24 10:30:00,36.55,36.67,36.54,36.67,11100.0,35.4287,35.545,35.419,35.545,11100.0
2013-05-24 10:40:00,36.69,36.69,36.54,36.54,3900.0,35.5644,35.5644,35.419,35.419,3900.0
2013-05-24 10:50:00,36.54,36.63,36.51,36.55,12000.0,35.419,35.5062,35.3899,35.4287,12000.0
2013-05-24 11:00:00,36.55,36.68,36.52,36.68,5700.0,35.4287,35.5547,35.3996,35.5547,5700.0
2013-05-24 11:10:00,36.66,36.66,36.59,36.6,6000.0,35.5353,35.5353,35.4675,35.4772,6000.0
2013-05-24 11:20:00,36.63,36.63,36.53,36.53,3900.0,35.5062,35.5062,35.4093,35.4093,3900.0
2013-05-24 11:30:00,36.52,36.54,36.51,36.51,1800.0,35.3996,35.419,35.3899,35.3899,1800.0
2013-05-24 11:40:00,36.54,36.54,36.54,36.54,600.0,35.419,35.419,35.419,35.419,600.0
2013-05-24 11:50:00,36.54,36.54,36.53,36.53,900.0,35.419,35.419,35.4093,35.4093,900.0
2013-05-24 12:00:00,36.56,36.61,36.55,36.58,3600.0,35.4384,35.4869,35.4287,35.4578,3600.0
2013-05-24 12:10:00,36.61,36.64,36.59,36.64,1500.0,35.4869,35.5159,35.4675,35.5159,1500.0
2013-05-24 12:20:00,36.65,36.7,36.59,36.7,8400.0,35.5256,35.5741,35.4675,35.5741,8400.0
2013-05-24 12:30:00,36.7,36.7,36.49,36.51,8400.0,35.5741,35.5741,35.3705,35.3899,8400.0
2013-05-24 12:40:00,36.53,36.53,36.51,36.52,2400.0,35.4093,35.4093,35.3899,35.3996,2400.0
2013-05-24 12:50:00,36.56,36.56,36.54,36.54,1200.0,35.4384,35.4384,35.419,35.419,1200.0
2013-05-24 13:00:00,36.56,36.6,36.56,36.6,3600.0,35.4384,35.4772,35.4384,35.4772,3600.0
2013-05-24 13:10:00,36.59,36.6,36.53,36.54,4800.0,35.4675,35.4772,35.4093,35.419,4800.0
2013-05-24 13:20:00,36.63,36.66,36.63,36.66,2400.0,35.5062,35.5353,35.5062,35.5353,2400.0
2013-05-24 13:30:00,36.67,36.68,36.64,36.64,3000.0,35.545,35.5547,35.5159,35.5159,3000.0
2013-05-24 13:40:00,36.65,36.67,36.65,36.67,3900.0,35.5256,35.545,35.5256,35.545,3900.0
2013-05-24 13:50:00,36.68,36.71,36.65,36.71,3000.0,35.5547,35.5838,35.5256,35.5838,3000.0
2013-05-24 14:00:00,36.69,36.73,36.69,36.71,5400.0,35.5644,35.6032,35.5644,35.5838,5400.0
2013-05-24 14:10:00,36.71,36.78,36.7,36.77,3600.0,35.5838,35.6516,35.5741,35.6419,3600.0
2013-05-24 14:20:00,36.77,36.77,36.73,36.74,2700.0,35.6419,35.6419,35.6032,35.6129,2700.0
2013-05-24 14:30:00,36.71,36.71,36.67,36.67,3000.0,35.5838,35.5838,35.545,35.545,3000.0
2013-05-24 14:40:00,36.69,36.75,36.67,36.72,3000.0,35.5644,35.6226,35.545,35.5935,3000.0
2013-05-24 14:50:00,36.71,36.75,36.68,36.73,4800.0,35.5838,35.6226,35.5547,35.6032,4800.0
2013-05-24 15:00:00,36.72,36.77,36.7,36.77,6000.0,35.5935,35.6419,35.5741,35.6419,6000.0
2013-05-24 15:10:00,36.75,36.78,36.69,36.69,15900.0,35.6226,35.6516,35.5644,35.5644,15900.0
2013-05-24 15:20:00,36.71,36.71,36.7,36.7,1200.0,35.5838,35.5838,35.5741,35.5741,1200.0
2013-05-24 15:30:00,36.7,36.7,36.62,36.63,6000.0,35.5741,35.5741,35.4965,35.5062,6000.0
2013-05-24 15:40:00,36.63,36.68,36.63,36.67,5100.0,35.5062,35.5547,35.5062,35.545,5100.0
2013-05-24 15:50:00,36.68,36.76,36.64,36.73,24000.0,35.5547,35.6323,35.5159,35.6032,24000.0
2013-05-28 09:30:00,37.14,37.37,37.14,37.37,59400.0,36.0006,36.2235,36.0006,36.2235,59400.0
2013-05-28 09:40:00,37.37,37.6,37.37,37.59,74700.0,36.2235,36.4465,36.2235,36.4368,74700.0
2013-05-28 09:50:00,37.59,37.62,37.57,37.58,30900.0,36.4368,36.4659,36.4174,36.4271,30900.0
2013-05-28 10:00:00,37.6,37.63,37.53,37.61,36900.0,36.4465,36.4756,36.3786,36.4562,36900.0
2013-05-28 10:10:00,37.61,37.62,37.55,37.62,24900.0,36.4562,36.4659,36.398,36.4659,24900.0
2013-05-28 10:20:00,37.65,37.65,37.62,37.62,4200.0,36.4949,36.4949,36.4659,36.4659,4200.0
2013-05-28 10:30:00,37.64,37.64,37.53,37.56,16200.0,36.4853,36.4853,36.3786,36.4077,16200.0
2013-05-28 10:40:00,37.53,37.57,37.49,37.51,39900.0,36.3786,36.4174,36.3399,36.3592,39900.0
2013-05-28 10:50:00,37.51,37.52,37.46,37.46,8700.0,36.3592,36.3689,36.3108,36.3108,8700.0
2013-05-28 11:00:00,37.45,37.46,37.35,37.37,14400.0,36.3011,36.3108,36.2041,36.2235,14400.0
2013-05-28 11:10:00,37.37,37.42,37.32,37.42,18000.0,36.2235,36.272,36.1751,36.272,18000.0
2013-05-28 11:20:00,37.41,37.53,37.38,37.52,12300.0,36.2623,36.3786,36.2332,36.3689,12300.0
2013-05-28 11:30:00,37.51,37.52,37.43,37.45,12900.0,36.3592,36.3689,36.2817,36.3011,12900.0
2013-05-28 11:40:00,37.45,37.48,37.4,37.4,40500.0,36.3011,36.3302,36.2526,36.2526,40500.0
2013-05-28 11:50:00,37.43,37.52,37.42,37.44,9600.0,36.2817,36.3689,36.272,36.2914,9600.0
2013-05-28 12:00:00,37.41,37.43,37.4,37.42,8100.0,36.2623,36.2817,36.2526,36.272,8100.0
2013-05-28 12:10:00,37.43,37.49,37.42,37.49,13500.0,36.2817,36.3399,36.272,36.3399,13500.0
2013-05-28 12:20:00,37.49,37.51,37.46,37.47,5700.0,36.3399,36.3592,36.3108,36.3205,5700.0
2013-05-28 12:30:00,37.47,37.48,37.39,37.4,7500.0,36.3205,36.3302,36.2429,36.2526,7500.0
2013-05-28 12:40:00,37.4,37.46,37.4,37.44,3900.0,36.2526,36.3108,36.2526,36.2914,3900.0
2013-05-28 12:50:00,37.43,37.45,37.4,37.43,2400.0,36.2817,36.3011,36.2526,36.2817,2400.0
2013-05-28 13:00:00,37.44,37.46,37.44,37.44,1800.0,36.2914,36.3108,36.2914,36.2914,1800.0
2013-05-28 13:10:00,37.41,37.43,37.38,37.43,3900.0,36.2623,36.2817,36.2332,36.2817,3900.0
2013-05-28 13:20:00,37.38,37.39,37.37,37.39,2400.0,36.2332,36.2429,36.2235,36.2429,2400.0
2013-05-28 13:30:00,37.37,37.37,37.32,37.32,5100.0,36.2235,36.2235,36.1751,36.1751,5100.0
2013-05-28 13:40:00,37.34,37.34,37.22,37.25,2700.0,36.1945,36.1945,36.0781,36.1072,2700.0
2013-05-28 13:50:00,37.25,37.25,37.17,37.17,2700.0,36.1072,36.1072,36.0297,36.0297,2700.0
2013-05-28 14:00:00,37.15,37.15,37.05,37.14,9000.0,36.0103,36.0103,35.9134,36.0006,9000.0
2013-05-28 14:10:00,37.08,37.09,37.05,37.09,5700.0,35.9424,35.9521,35.9134,35.9521,5700.0
2013-05-28 14:20:00,37.09,37.12,37.06,37.12,11400.0,35.9521,35.9812,35.923,35.9812,11400.0
2013-05-28 14:30:00,37.09,37.1,37.02,37.02,10200.0,35.9521,35.9618,35.8843,35.8843,10200.0
2013-05-28 14:40:00,37.03,37.13,37.03,37.13,6600.0,35.894,35.9909,35.894,35.9909,6600.0
2013-05-28 14:50:00,37.2,37.26,37.2,37.24,5400.0,36.0588,36.1169,36.0588,36.0975,5400.0
2013-05-28 15:00:00,37.25,37.32,37.23,37.28,87600.0,36.1072,36.1751,36.0878,36.1363,87600.0
2013-05-28 15:10:00,37.3,37.34,37.26,37.28,11100.0,36.1557,36.1945,36.1169,36.1363,11100.0
2013-05-28 15:20:00,37.31,37.32,37.28,37.29,6300.0,36.1654,36.1751,36.1363,36.146,6300.0
2013-05-28 15:30:00,37.3,37.43,37.28,37.43,6000.0,36.1557,36.2817,36.1363,36.2817,6000.0
2013-05-28 15:40:00,37.44,37.46,37.41,37.45,10200.0,36.2914,36.3108,36.2623,36.3011,10200.0
2013-05-28 15:50:00,37.45,37.47,37.42,37.43,25500.0,36.3011,36.3205,36.272,36.2817,25500.0
2013-05-29 09:30:00,37.29,37.42,37.29,37.35,56100.0,36.146,36.272,36.146,36.2041,56100.0
2013-05-29 09:40:00,37.38,37.39,37.22,37.29,35400.0,36.2332,36.2429,36.0781,36.146,35400.0
2013-05-29 09:50:00,37.32,37.33,37.2,37.2,24000.0,36.1751,36.1848,36.0588,36.0588,24000.0
2013-05-29 10:00:00,37.23,37.28,37.15,37.15,85200.0,36.0878,36.1363,36.0103,36.0103,85200.0
2013-05-29 10:10:00,37.15,37.16,37.06,37.1,114900.0,36.0103,36.02,35.923,35.9618,114900.0
2013-05-29 10:20:00,37.09,37.09,36.87,36.9,21600.0,35.9521,35.9521,35.7389,35.768,21600.0
2013-05-29 10:30:00,36.9,36.94,36.9,36.9,21900.0,35.768,35.8067,35.768,35.768,21900.0
2013-05-29 10:40:00,36.83,36.86,36.8,36.8,9300.0,35.7001,35.7292,35.671,35.671,9300.0
2013-05-29 10:50:00,36.85,36.89,36.8,36.83,4500.0,35.7195,35.7583,35.671,35.7001,4500.0
2013-05-29 11:00:00,36.83,36.85,36.79,36.85,15900.0,35.7001,35.7195,35.6613,35.7195,15900.0
2013-05-29 11:10:00,36.93,36.99,36.93,36.99,9000.0,35.797,35.8552,35.797,35.8552,9000.0
2013-05-29 11:20:00,36.98,37.23,36.98,37.19,12000.0,35.8455,36.0878,35.8455,36.0491,12000.0
2013-05-29 11:30:00,37.21,37.26,37.21,37.23,3300.0,36.0684,36.1169,36.0684,36.0878,3300.0
2013-05-29 11:40:00,37.14,37.19,37.12,37.19,4500.0,36.0006,36.0491,35.9812,36.0491,4500.0
2013-05-29 11:50:00,37.2,37.21,37.14,37.19,12300.0,36.0588,36.0684,36.0006,36.0491,12300.0
2013-05-29 12:00:00,37.25,37.25,37.15,37.15,2400.0,36.1072,36.1072,36.0103,36.0103,2400.0
2013-05-29 12:10:00,37.16,37.21,37.16,37.21,2100.0,36.02,36.0684,36.02,36.0684,2100.0
2013-05-29 12:20:00,37.18,37.18,37.18,37.18,2400.0,36.0394,36.0394,36.0394,36.0394,2400.0
2013-05-29 12:30:00,37.15,37.15,37.14,37.15,1500.0,36.0103,36.0103,36.0006,36.0103,1500.0
2013-05-29 12:40:00,37.06,37.06,36.97,36.97,2400.0,35.923,35.923,35.8358,35.8358,2400.0
2013-05-29 12:50:00,36.94,36.97,36.94,36.94,6300.0,35.8067,35.8358,35.8067,35.8067,6300.0
2013-05-29 13:00:00,36.97,36.99,36.96,36.99,8700.0,35.8358,35.8552,35.8261,35.8552,8700.0
2013-05-29 13:10:00,36.91,36.95,36.89,36.95,16500.0,35.7776,35.8164,35.7583,35.8164,16500.0
2013-05-29 13:20:00,36.96,37.02,36.94,37.0,6600.0,35.8261,35.8843,35.8067,35.8649,6600.0
2013-05-29 13:30:00,37.01,37.13,37.0,37.13,7800.0,35.8746,35.9909,35.8649,35.9909,7800.0
2013-05-29 13:40:00,37.16,37.18,37.14,37.18,6000.0,36.02,36.0394,36.0006,36.0394,6000.0
2013-05-29 13:50:00,37.14,37.24,37.12,37.24,6300.0,36.0006,36.0975,35.9812,36.0975,6300.0
2013-05-29 14:00:00,37.22,37.24,37.21,37.21,17700.0,36.0781,36.0975,36.0684,36.0684,17700.0
2013-05-29 14:10:00,37.24,37.24,37.24,37.24,600.0,36.0975,36.0975,36.0975,36.0975,600.0
2013-05-29 14:20:00,37.2,37.2,37.17,37.17,22200.0,36.0588,36.0588,36.0297,36.0297,22200.0
2013-05-29 14:30:00,37.18,37.18,37.14,37.18,17400.0,36.0394,36.0394,36.0006,36.0394,17400.0
2013-05-29 14:40:00,37.14,37.24,37.14,37.24,2100.0,36.0006,36.0975,36.0006,36.0975,2100.0
2013-05-29 14:50:00,37.23,37.27,37.19,37.19,28500.0,36.0878,36.1266,36.0491,36.0491,28500.0
2013-05-29 15:00:00,37.19,37.22,37.19,37.21,6600.0,36.0491,36.0781,36.0491,36.0684,6600.0
2013-05-29 15:10:00,37.25,37.25,37.23,37.23,6000.0,36.1072,36.1072,36.0878,36.0878,6000.0
2013-05-29 15:20:00,37.23,37.23,37.21,37.21,4200.0,36.0878,36.0878,36.0684,36.0684,4200.0
2013-05-29 15:30:00,37.22,37.26,37.21,37.21,5700.0,36.0781,36.1169,36.0684,36.0684,5700.0
2013-05-29 15:40:00,37.23,37.23,37.18,37.18,6300.0,36.0878,36.0878,36.0394,36.0394,6300.0
2013-05-29 15:50:00,37.17,37.18,37.15,37.15,5700.0,36.0297,36.0394,36.0103,36.0103,5700.0
2013-05-30 09:30:00,37.26,37.31,37.19,37.31,3900.0,36.1169,36.1654,36.0491,36.1654,3900.0
2013-05-30 09:40:00,37.33,37.45,37.33,37.45,21900.0,36.1848,36.3011,36.1848,36.3011,21900.0
2013-05-30 09:50:00,37.45,37.45,37.42,37.42,1200.0,36.3011,36.3011,36.272,36.272,1200.0
2013-05-30 10:00:00,37.47,37.5,37.41,37.41,12900.0,36.3205,36.3495,36.2623,36.2623,12900.0
2013-05-30 10:10:00,37.47,37.49,37.42,37.43,3300.0,36.3205,36.3399,36.272,36.2817,3300.0
2013-05-30 10:20:00,37.48,37.57,37.48,37.57,3900.0,36.3302,36.4174,36.3302,36.4174,3900.0
2013-05-30 10:30:00,37.57,37.76,37.57,37.75,15900.0,36.4174,36.6016,36.4174,36.5919,15900.0
2013-05-30 10:40:00,37.77,37.77,37.69,37.69,18300.0,36.6113,36.6113,36.5337,36.5337,18300.0
2013-05-30 10:50:00,37.66,37.67,37.61,37.65,9300.0,36.5046,36.5143,36.4562,36.4949,9300.0
2013-05-30 11:00:00,37.65,37.67,37.57,37.57,6600.0,36.4949,36.5143,36.4174,36.4174,6600.0
2013-05-30 11:10:00,37.6,37.63,37.55,37.55,5400.0,36.4465,36.4756,36.398,36.398,5400.0
2013-05-30 11:20:00,37.53,37.61,37.53,37.61,8400.0,36.3786,36.4562,36.3786,36.4562,8400.0
2013-05-30 11:30:00,37.62,37.64,37.62,37.64,3300.0,36.4659,36.4853,36.4659,36.4853,3300.0
2013-05-30 11:40:00,37.61,37.64,37.61,37.62,6600.0,36.4562,36.4853,36.4562,36.4659,6600.0
2013-05-30 11:50:00,37.63,37.68,37.63,37.68,6000.0,36.4756,36.524,36.4756,36.524,6000.0
2013-05-30 12:00:00,37.7,37.73,37.7,37.73,2700.0,36.5434,36.5725,36.5434,36.5725,2700.0
2013-05-30 12:10:00,37.67,37.68,37.67,37.67,1800.0,36.5143,36.524,36.5143,36.5143,1800.0
2013-05-30 12:20:00,37.65,37.66,37.61,37.61,3300.0,36.4949,36.5046,36.4562,36.4562,3300.0
2013-05-30 12:30:00,37.6,37.64,37.6,37.63,3600.0,36.4465,36.4853,36.4465,36.4756,3600.0
2013-05-30 12:40:00,37.55,37.55,37.51,37.55,6300.0,36.398,36.398,36.3592,36.398,6300.0
2013-05-30 12:50:00,37.52,37.57,37.52,37.57,2100.0,36.3689,36.4174,36.3689,36.4174,2100.0
2013-05-30 13:00:00,37.55,37.55,37.54,37.54,900.0,36.398,36.398,36.3883,36.3883,900.0
2013-05-30 13:10:00,37.52,37.55,37.5,37.55,14400.0,36.3689,36.398,36.3495,36.398,14400.0
2013-05-30 13:20:00,37.53,37.57,37.53,37.57,12900.0,36.3786,36.4174,36.3786,36.4174,12900.0
2013-05-30 13:30:00,37.6,37.66,37.59,37.66,4800.0,36.4465,36.5046,36.4368,36.5046,4800.0
2013-05-30 13:40:00,37.61,37.61,37.6,37.61,1200.0,36.4562,36.4562,36.4465,36.4562,1200.0
2013-05-30 13:50:00,37.59,37.62,37.59,37.6,2700.0,36.4368,36.4659,36.4368,36.4465,2700.0
2013-05-30 14:00:00,37.64,37.65,37.63,37.63,5400.0,36.4853,36.4949,36.4756,36.4756,5400.0
2013-05-30 14:10:00,37.62,37.63,37.6,37.63,3000.0,36.4659,36.4756,36.4465,36.4756,3000.0
2013-05-30 14:20:00,37.61,37.67,37.61,37.67,12000.0,36.4562,36.5143,36.4562,36.5143,12000.0
2013-05-30 14:30:00,37.67,37.7,37.63,37.63,3000.0,36.5143,36.5434,36.4756,36.4756,3000.0
2013-05-30 14:40:00,37.65,37.71,37.63,37.71,7500.0,36.4949,36.5531,36.4756,36.5531,7500.0
2013-05-30 14:50:00,37.72,37.79,37.72,37.74,81600.0,36.5628,36.6307,36.5628,36.5822,81600.0
2013-05-30 15:00:00,37.74,37.78,37.74,37.78,4500.0,36.5822,36.621,36.5822,36.621,4500.0
2013-05-30 15:10:00,37.75,37.75,37.7,37.72,1500.0,36.5919,36.5919,36.5434,36.5628,1500.0
2013-05-30 15:20:00,37.71,37.71,37.59,37.59,14400.0,36.5531,36.5531,36.4368,36.4368,14400.0
2013-05-30 15:30:00,37.6,37.65,37.58,37.65,15000.0,36.4465,36.4949,36.4271,36.4949,15000.0
2013-05-30 15:40:00,37.67,37.7,37.65,37.69,25500.0,36.5143,36.5434,36.4949,36.5337,25500.0
2013-05-30 15:50:00,37.66,37.68,37.63,37.67,36600.0,36.5046,36.524,36.4756,36.5143,36600.0
2013-05-31 09:30:00,37.69,37.69,37.52,37.68,8100.0,36.5337,36.5337,36.3689,36.524,8100.0
2013-05-31 09:40:00,37.73,37.84,37.73,37.84,22500.0,36.5725,36.6791,36.5725,36.6791,22500.0
2013-05-31 09:50:00,37.84,37.84,37.7,37.7,13500.0,36.6791,36.6791,36.5434,36.5434,13500.0
2013-05-31 10:00:00,37.7,37.7,37.55,37.55,11100.0,36.5434,36.5434,36.398,36.398,11100.0
2013-05-31 10:10:00,37.54,37.63,37.54,37.57,18000.0,36.3883,36.4756,36.3883,36.4174,18000.0
2013-05-31 10:20:00,37.59,37.6,37.48,37.53,19500.0,36.4368,36.4465,36.3302,36.3786,19500.0
2013-05-31 10:30:00,37.51,37.54,37.47,37.53,5400.0,36.3592,36.3883,36.3205,36.3786,5400.0
2013-05-31 10:40:00,37.5,37.52,37.44,37.5,6300.0,36.3495,36.3689,36.2914,36.3495,6300.0
2013-05-31 10:50:00,37.49,37.54,37.49,37.53,9000.0,36.3399,36.3883,36.3399,36.3786,9000.0
2013-05-31 11:00:00,37.52,37.67,37.52,37.65,11100.0,36.3689,36.5143,36.3689,36.4949,11100.0
2013-05-31 11:10:00,37.67,37.68,37.64,37.64,14400.0,36.5143,36.524,36.4853,36.4853,14400.0
2013-05-31 11:20:00,37.56,37.6,37.51,37.51,16200.0,36.4077,36.4465,36.3592,36.3592,16200.0
2013-05-31 11:30:00,37.57,37.59,37.55,37.55,1800.0,36.4174,36.4368,36.398,36.398,1800.0
2013-05-31 11:40:00,37.57,37.6,37.57,37.57,8400.0,36.4174,36.4465,36.4174,36.4174,8400.0
2013-05-31 11:50:00,37.56,37.59,37.55,37.55,13800.0,36.4077,36.4368,36.398,36.398,13800.0
2013-05-31 12:00:00,37.53,37.54,37.47,37.51,5700.0,36.3786,36.3883,36.3205,36.3592,5700.0
2013-05-31 12:10:00,37.52,37.52,37.46,37.46,4500.0,36.3689,36.3689,36.3108,36.3108,4500.0
2013-05-31 12:20:00,37.5,37.5,37.45,37.5,8400.0,36.3495,36.3495,36.3011,36.3495,8400.0
2013-05-31 12:30:00,37.52,37.52,37.48,37.51,4200.0,36.3689,36.3689,36.3302,36.3592,4200.0
2013-05-31 12:40:00,37.58,37.61,37.58,37.61,2400.0,36.4271,36.4562,36.4271,36.4562,2400.0
2013-05-31 12:50:00,37.57,37.58,37.57,37.58,3900.0,36.4174,36.4271,36.4174,36.4271,3900.0
2013-05-31 13:00:00,37.57,37.61,37.57,37.61,11400.0,36.4174,36.4562,36.4174,36.4562,11400.0
2013-05-31 13:10:00,37.61,37.61,37.57,37.59,4500.0,36.4562,36.4562,36.4174,36.4368,4500.0
2013-05-31 13:20:00,37.63,37.66,37.63,37.66,2700.0,36.4756,36.5046,36.4756,36.5046,2700.0
2013-05-31 13:30:00,37.64,37.64,37.61,37.61,2400.0,36.4853,36.4853,36.4562,36.4562,2400.0
2013-05-31 13:40:00,37.58,37.62,37.58,37.6,4500.0,36.4271,36.4659,36.4271,36.4465,4500.0
2013-05-31 13:50:00,37.62,37.62,37.57,37.62,7200.0,36.4659,36.4659,36.4174,36.4659,7200.0
2013-05-31 14:00:00,37.63,37.64,37.59,37.6,4200.0,36.4756,36.4853,36.4368,36.4465,4200.0
2013-05-31 14:10:00,37.6,37.6,37.5,37.52,6000.0,36.4465,36.4465,36.3495,36.3689,6000.0
2013-05-31 14:20:00,37.51,37.55,37.51,37.52,5700.0,36.3592,36.398,36.3592,36.3689,5700.0
2013-05-31 14:30:00,37.5,37.53,37.41,37.43,11400.0,36.3495,36.3786,36.2623,36.2817,11400.0
2013-05-31 14:40:00,37.41,37.42,37.3,37.3,8100.0,36.2623,36.272,36.1557,36.1557,8100.0
2013-05-31 14:50:00,37.35,37.35,37.26,37.26,49200.0,36.2041,36.2041,36.1169,36.1169,49200.0
2013-05-31 15:00:00,37.27,37.33,37.26,37.33,6300.0,36.1266,36.1848,36.1169,36.1848,6300.0
2013-05-31 15:10:00,37.31,37.35,37.31,37.35,3900.0,36.1654,36.2041,36.1654,36.2041,3900.0
2013-05-31 15:20:00,37.41,37.42,37.35,37.39,6900.0,36.2623,36.272,36.2041,36.2429,6900.0
2013-05-31 15:30:00,37.32,37.32,37.26,37.31,16500.0,36.1751,36.1751,36.1169,36.1654,16500.0
2013-05-31 15:40:00,37.29,37.31,37.25,37.26,73800.0,36.146,36.1654,36.1072,36.1169,73800.0
2013-05-31 15:50:00,37.26,37.26,37.02,37.04,155100.0,36.1169,36.1169,35.8843,35.9037,155100.0
2013-06-03 09:30:00,37.2,37.23,36.71,36.72,82800.0,36.0588,36.0878,35.5838,35.5935,82800.0
2013-06-03 09:40:00,36.72,36.73,36.21,36.3,179700.0,35.5935,35.6032,35.0991,35.1864,179700.0
2013-06-03 09:50:00,36.3,36.46,36.25,36.25,257100.0,35.1864,35.3415,35.1379,35.1379,257100.0
2013-06-03 10:00:00,36.26,36.26,36.04,36.14,98100.0,35.1476,35.1476,34.9343,35.0313,98100.0
2013-06-03 10:10:00,36.37,36.54,36.33,36.53,12000.0,35.2542,35.419,35.2154,35.4093,12000.0
2013-06-03 10:20:00,36.64,36.67,36.49,36.49,38700.0,35.5159,35.545,35.3705,35.3705,38700.0
2013-06-03 10:30:00,36.5,36.5,36.12,36.12,44100.0,35.3802,35.3802,35.0119,35.0119,44100.0
2013-06-03 10:40:00,36.11,36.15,36.05,36.12,22500.0,35.0022,35.041,34.944,35.0119,22500.0
2013-06-03 10:50:00,36.13,36.24,36.13,36.16,4800.0,35.0216,35.1282,35.0216,35.0507,4800.0
2013-06-03 11:00:00,36.16,36.16,36.04,36.09,7500.0,35.0507,35.0507,34.9343,34.9828,7500.0
2013-06-03 11:10:00,36.12,36.13,35.92,35.95,21300.0,35.0119,35.0216,34.818,34.8471,21300.0
2013-06-03 11:20:00,36.0,36.0,35.72,35.72,92700.0,34.8956,34.8956,34.6242,34.6242,92700.0
2013-06-03 11:30:00,35.75,35.76,35.51,35.62,21000.0,34.6532,34.6629,34.4206,34.5272,21000.0
2013-06-03 11:40:00,35.58,35.58,35.49,35.57,120000.0,34.4885,34.4885,34.4012,34.4788,120000.0
2013-06-03 11:50:00,35.57,35.73,35.57,35.71,19500.0,34.4788,34.6338,34.4788,34.6145,19500.0
2013-06-03 12:00:00,35.71,35.95,35.71,35.95,26400.0,34.6145,34.8471,34.6145,34.8471,26400.0
2013-06-03 12:10:00,36.0,36.07,35.95,36.0,6900.0,34.8956,34.9634,34.8471,34.8956,6900.0
2013-06-03 12:20:00,35.96,35.99,35.85,35.85,2700.0,34.8568,34.8859,34.7502,34.7502,2700.0
2013-06-03 12:30:00,35.93,35.93,35.77,35.84,3300.0,34.8277,34.8277,34.6726,34.7405,3300.0
2013-06-03 12:40:00,35.8,35.92,35.79,35.9,6000.0,34.7017,34.818,34.692,34.7986,6000.0
2013-06-03 12:50:00,35.9,35.91,35.83,35.89,132300.0,34.7986,34.8083,34.7308,34.7889,132300.0
2013-06-03 13:00:00,35.86,35.92,35.85,35.92,19800.0,34.7599,34.818,34.7502,34.818,19800.0
2013-06-03 13:10:00,35.92,35.92,35.89,35.9,2400.0,34.818,34.818,34.7889,34.7986,2400.0
2013-06-03 13:20:00,35.9,35.9,35.85,35.9,39900.0,34.7986,34.7986,34.7502,34.7986,39900.0
2013-06-03 13:30:00,35.91,35.92,35.88,35.89,10500.0,34.8083,34.818,34.7792,34.7889,10500.0
2013-06-03 13:40:00,35.89,35.94,35.89,35.94,20100.0,34.7889,34.8374,34.7889,34.8374,20100.0
2013-06-03 13:50:00,35.94,36.04,35.94,36.0,24600.0,34.8374,34.9343,34.8374,34.8956,24600.0
2013-06-03 14:00:00,36.0,36.16,35.98,36.13,15300.0,34.8956,35.0507,34.8762,35.0216,15300.0
2013-06-03 14:10:00,36.13,36.15,36.05,36.06,5700.0,35.0216,35.041,34.944,34.9537,5700.0
2013-06-03 14:20:00,36.07,36.16,36.07,36.13,14100.0,34.9634,35.0507,34.9634,35.0216,14100.0
2013-06-03 14:30:00,36.08,36.17,36.05,36.16,15900.0,34.9731,35.0604,34.944,35.0507,15900.0
2013-06-03 14:40:00,36.18,36.32,36.17,36.18,12600.0,35.07,35.2057,35.0604,35.07,12600.0
2013-06-03 14:50:00,36.18,36.24,36.18,36.2,31800.0,35.07,35.1282,35.07,35.0894,31800.0
2013-06-03 15:00:00,36.21,36.26,36.21,36.22,5700.0,35.0991,35.1476,35.0991,35.1088,5700.0
2013-06-03 15:10:00,36.21,36.34,36.21,36.23,7800.0,35.0991,35.2251,35.0991,35.1185,7800.0
2013-06-03 15:20:00,36.32,36.34,36.27,36.3,23400.0,35.2057,35.2251,35.1573,35.1864,23400.0
2013-06-03 15:30:00,36.29,36.34,36.23,36.32,30000.0,35.1767,35.2251,35.1185,35.2057,30000.0
2013-06-03 15:40:00,36.36,36.49,36.34,36.44,39000.0,35.2445,35.3705,35.2251,35.3221,39000.0
2013-06-03 15:50:00,36.4,36.57,36.39,36.57,24900.0,35.2833,35.4481,35.2736,35.4481,24900.0
2013-06-04 09:30:00,36.62,36.66,36.37,36.66,33300.0,35.4965,35.5353,35.2542,35.5353,33300.0
2013-06-04 09:40:00,36.66,36.7,36.57,36.62,22200.0,35.5353,35.5741,35.4481,35.4965,22200.0
2013-06-04 09:50:00,36.61,36.83,36.61,36.78,10200.0,35.4869,35.7001,35.4869,35.6516,10200.0
2013-06-04 10:00:00,36.72,36.72,36.46,36.46,39900.0,35.5935,35.5935,35.3415,35.3415,39900.0
2013-06-04 10:10:00,36.49,36.58,36.46,36.49,6300.0,35.3705,35.4578,35.3415,35.3705,6300.0
2013-06-04 10:20:00,36.45,36.6,36.45,36.57,21900.0,35.3318,35.4772,35.3318,35.4481,21900.0
2013-06-04 10:30:00,36.65,36.74,36.65,36.69,21300.0,35.5256,35.6129,35.5256,35.5644,21300.0
2013-06-04 10:40:00,36.62,36.62,36.57,36.58,6300.0,35.4965,35.4965,35.4481,35.4578,6300.0
2013-06-04 10:50:00,36.53,36.53,36.41,36.47,18000.0,35.4093,35.4093,35.293,35.3511,18000.0
2013-06-04 11:00:00,36.35,36.4,36.35,36.4,8400.0,35.2348,35.2833,35.2348,35.2833,8400.0
2013-06-04 11:10:00,36.41,36.43,36.41,36.41,2700.0,35.293,35.3124,35.293,35.293,2700.0
2013-06-04 11:20:00,36.46,36.52,36.44,36.44,7800.0,35.3415,35.3996,35.3221,35.3221,7800.0
2013-06-04 11:30:00,36.39,36.47,36.39,36.47,6900.0,35.2736,35.3511,35.2736,35.3511,6900.0
2013-06-04 11:40:00,36.49,36.52,36.44,36.48,7200.0,35.3705,35.3996,35.3221,35.3608,7200.0
2013-06-04 11:50:00,36.42,36.44,36.42,36.44,900.0,35.3027,35.3221,35.3027,35.3221,900.0
2013-06-04 12:00:00,36.34,36.34,36.25,36.27,3000.0,35.2251,35.2251,35.1379,35.1573,3000.0
2013-06-04 12:10:00,36.27,36.31,36.23,36.23,7200.0,35.1573,35.1961,35.1185,35.1185,7200.0
2013-06-04 12:20:00,36.25,36.28,36.18,36.2,2100.0,35.1379,35.167,35.07,35.0894,2100.0
2013-06-04 12:30:00,36.16,36.16,36.13,36.16,31800.0,35.0507,35.0507,35.0216,35.0507,31800.0
2013-06-04 12:40:00,36.16,36.17,36.06,36.06,3900.0,35.0507,35.0604,34.9537,34.9537,3900.0
2013-06-04 12:50:00,36.08,36.11,36.08,36.11,3600.0,34.9731,35.0022,34.9731,35.0022,3600.0
2013-06-04 13:00:00,36.09,36.11,36.07,36.11,4200.0,34.9828,35.0022,34.9634,35.0022,4200.0
2013-06-04 13:10:00,36.13,36.13,36.08,36.08,16500.0,35.0216,35.0216,34.9731,34.9731,16500.0
2013-06-04 13:20:00,36.07,36.07,35.86,35.86,40800.0,34.9634,34.9634,34.7599,34.7599,40800.0
2013-06-04 13:30:00,35.85,35.92,35.82,35.85,108900.0,34.7502,34.818,34.7211,34.7502,108900.0
2013-06-04 13:40:00,35.82,35.82,35.79,35.81,6900.0,34.7211,34.7211,34.692,34.7114,6900.0
2013-06-04 13:50:00,35.81,35.83,35.79,35.81,4200.0,34.7114,34.7308,34.692,34.7114,4200.0
2013-06-04 14:00:00,35.81,35.84,35.67,35.67,79200.0,34.7114,34.7405,34.5757,34.5757,79200.0
2013-06-04 14:10:00,35.65,35.75,35.61,35.75,112800.0,34.5563,34.6532,34.5175,34.6532,112800.0
2013-06-04 14:20:00,35.77,35.79,35.74,35.74,27900.0,34.6726,34.692,34.6435,34.6435,27900.0
2013-06-04 14:30:00,35.78,35.81,35.78,35.81,9900.0,34.6823,34.7114,34.6823,34.7114,9900.0
2013-06-04 14:40:00,35.83,35.88,35.79,35.84,29700.0,34.7308,34.7792,34.692,34.7405,29700.0
2013-06-04 14:50:00,35.87,35.91,35.82,35.84,16500.0,34.7696,34.8083,34.7211,34.7405,16500.0
2013-06-04 15:00:00,35.84,35.99,35.84,35.92,20700.0,34.7405,34.8859,34.7405,34.818,20700.0
2013-06-04 15:10:00,35.92,35.92,35.83,35.88,32400.0,34.818,34.818,34.7308,34.7792,32400.0
2013-06-04 15:20:00,35.88,35.89,35.83,35.89,8400.0,34.7792,34.7889,34.7308,34.7889,8400.0
2013-06-04 15:30:00,35.85,35.99,35.85,35.94,36000.0,34.7502,34.8859,34.7502,34.8374,36000.0
2013-06-04 15:40:00,35.95,35.99,35.92,35.92,18900.0,34.8471,34.8859,34.818,34.818,18900.0
2013-06-04 15:50:00,35.93,35.93,35.84,35.84,27900.0,34.8277,34.8277,34.7405,34.7405,27900.0
2013-06-05 09:30:00,35.75,35.99,35.68,35.98,126000.0,34.6532,34.8859,34.5854,34.8762,126000.0
2013-06-05 09:40:00,35.97,36.23,35.96,36.21,65700.0,34.8665,35.1185,34.8568,35.0991,65700.0
2013-06-05 09:50:00,36.23,36.27,36.05,36.06,145200.0,35.1185,35.1573,34.944,34.9537,145200.0
2013-06-05 10:00:00,36.02,36.16,36.0,36.0,43500.0,34.915,35.0507,34.8956,34.8956,43500.0
2013-06-05 10:10:00,35.79,35.81,35.77,35.77,6600.0,34.692,34.7114,34.6726,34.6726,6600.0
2013-06-05 10:20:00,35.79,35.79,35.71,35.79,8100.0,34.692,34.692,34.6145,34.692,8100.0
2013-06-05 10:30:00,35.79,35.88,35.69,35.76,33600.0,34.692,34.7792,34.5951,34.6629,33600.0
2013-06-05 10:40:00,35.82,35.84,35.65,35.65,25800.0,34.7211,34.7405,34.5563,34.5563,25800.0
2013-06-05 10:50:00,35.65,35.67,35.63,35.63,12300.0,34.5563,34.5757,34.5369,34.5369,12300.0
2013-06-05 11:00:00,35.61,35.63,35.4,35.41,21900.0,34.5175,34.5369,34.314,34.3237,21900.0
2013-06-05 11:10:00,35.4,35.51,35.4,35.5,59100.0,34.314,34.4206,34.314,34.4109,59100.0
2013-06-05 11:20:00,35.49,35.53,35.44,35.47,116100.0,34.4012,34.44,34.3527,34.3818,116100.0
2013-06-05 11:30:00,35.48,35.54,35.44,35.52,15000.0,34.3915,34.4497,34.3527,34.4303,15000.0
2013-06-05 11:40:00,35.53,35.55,35.5,35.5,3600.0,34.44,34.4594,34.4109,34.4109,3600.0
2013-06-05 11:50:00,35.44,35.46,35.23,35.23,12300.0,34.3527,34.3721,34.1492,34.1492,12300.0
2013-06-05 12:00:00,35.25,35.25,35.07,35.08,27900.0,34.1686,34.1686,33.9941,34.0038,27900.0
2013-06-05 12:10:00,35.12,35.12,34.97,34.98,35100.0,34.0426,34.0426,33.8972,33.9069,35100.0
2013-06-05 12:20:00,34.98,35.01,34.89,35.0,18300.0,33.9069,33.9359,33.8196,33.9262,18300.0
2013-06-05 12:30:00,34.97,35.0,34.85,34.85,24600.0,33.8972,33.9262,33.7808,33.7808,24600.0
2013-06-05 12:40:00,34.84,34.91,34.83,34.87,27000.0,33.7712,33.839,33.7615,33.8002,27000.0
2013-06-05 12:50:00,34.85,34.87,34.82,34.82,12600.0,33.7808,33.8002,33.7518,33.7518,12600.0
2013-06-05 13:00:00,34.84,34.96,34.79,34.96,20400.0,33.7712,33.8875,33.7227,33.8875,20400.0
2013-06-05 13:10:00,34.96,35.19,34.96,35.19,59400.0,33.8875,34.1104,33.8875,34.1104,59400.0
2013-06-05 13:20:00,35.21,35.32,35.21,35.27,21600.0,34.1298,34.2364,34.1298,34.188,21600.0
2013-06-05 13:30:00,35.25,35.27,35.13,35.15,9900.0,34.1686,34.188,34.0523,34.0716,9900.0
2013-06-05 13:40:00,35.18,35.25,35.17,35.25,5700.0,34.1007,34.1686,34.091,34.1686,5700.0
2013-06-05 13:50:00,35.23,35.23,35.14,35.14,3300.0,34.1492,34.1492,34.0619,34.0619,3300.0
2013-06-05 14:00:00,35.16,35.2,35.08,35.19,10500.0,34.0813,34.1201,34.0038,34.1104,10500.0
2013-06-05 14:10:00,35.17,35.19,35.13,35.13,8100.0,34.091,34.1104,34.0523,34.0523,8100.0
2013-06-05 14:20:00,35.12,35.12,34.98,34.98,16800.0,34.0426,34.0426,33.9069,33.9069,16800.0
2013-06-05 14:30:00,34.95,35.02,34.94,35.0,3000.0,33.8778,33.9456,33.8681,33.9262,3000.0
2013-06-05 14:40:00,35.01,35.09,35.01,35.06,12300.0,33.9359,34.0135,33.9359,33.9844,12300.0
2013-06-05 14:50:00,35.09,35.13,35.01,35.06,11100.0,34.0135,34.0523,33.9359,33.9844,11100.0
2013-06-05 15:00:00,35.04,35.04,34.93,34.93,17400.0,33.965,33.965,33.8584,33.8584,17400.0
2013-06-05 15:10:00,34.91,35.11,34.91,35.07,79500.0,33.839,34.0329,33.839,33.9941,79500.0
2013-06-05 15:20:00,35.02,35.15,34.97,35.14,14700.0,33.9456,34.0716,33.8972,34.0619,14700.0
2013-06-05 15:30:00,35.13,35.16,35.04,35.09,17100.0,34.0523,34.0813,33.965,34.0135,17100.0
2013-06-05 15:40:00,35.08,35.1,35.03,35.08,81600.0,34.0038,34.0232,33.9553,34.0038,81600.0
2013-06-05 15:50:00,35.09,35.13,35.06,35.06,141000.0,34.0135,34.0523,33.9844,33.9844,141000.0
2013-06-06 09:30:00,35.11,35.52,35.1,35.5,95400.0,34.0329,34.4303,34.0232,34.4109,95400.0
2013-06-06 09:40:00,35.5,35.55,35.48,35.49,82800.0,34.4109,34.4594,34.3915,34.4012,82800.0
2013-06-06 09:50:00,35.41,35.41,35.34,35.41,45000.0,34.3237,34.3237,34.2558,34.3237,45000.0
2013-06-06 10:00:00,35.46,35.51,35.31,35.31,15300.0,34.3721,34.4206,34.2267,34.2267,15300.0
2013-06-06 10:10:00,35.28,35.31,35.24,35.26,25500.0,34.1977,34.2267,34.1589,34.1783,25500.0
2013-06-06 10:20:00,35.28,35.37,35.28,35.37,26400.0,34.1977,34.2849,34.1977,34.2849,26400.0
2013-06-06 10:30:00,35.37,35.44,35.34,35.37,27600.0,34.2849,34.3527,34.2558,34.2849,27600.0
2013-06-06 10:40:00,35.38,35.43,35.32,35.4,32400.0,34.2946,34.3431,34.2364,34.314,32400.0
2013-06-06 10:50:00,35.41,35.41,35.28,35.38,16800.0,34.3237,34.3237,34.1977,34.2946,16800.0
2013-06-06 11:00:00,35.39,35.39,35.34,35.36,12600.0,34.3043,34.3043,34.2558,34.2752,12600.0
2013-06-06 11:10:00,35.38,35.41,35.35,35.35,4800.0,34.2946,34.3237,34.2655,34.2655,4800.0
2013-06-06 11:20:00,35.36,35.36,35.27,35.27,1200.0,34.2752,34.2752,34.188,34.188,1200.0
2013-06-06 11:30:00,35.3,35.36,35.29,35.34,33900.0,34.217,34.2752,34.2073,34.2558,33900.0
2013-06-06 11:40:00,35.35,35.38,35.32,35.32,36300.0,34.2655,34.2946,34.2364,34.2364,36300.0
2013-06-06 11:50:00,35.32,35.32,35.22,35.22,9900.0,34.2364,34.2364,34.1395,34.1395,9900.0
2013-06-06 12:00:00,35.22,35.26,35.19,35.19,6600.0,34.1395,34.1783,34.1104,34.1104,6600.0
2013-06-06 12:10:00,35.17,35.17,35.13,35.13,2100.0,34.091,34.091,34.0523,34.0523,2100.0
2013-06-06 12:20:00,35.08,35.09,34.97,34.98,9300.0,34.0038,34.0135,33.8972,33.9069,9300.0
2013-06-06 12:30:00,34.94,35.02,34.94,34.98,3300.0,33.8681,33.9456,33.8681,33.9069,3300.0
2013-06-06 12:40:00,34.99,35.05,34.98,35.01,6900.0,33.9166,33.9747,33.9069,33.9359,6900.0
2013-06-06 12:50:00,34.97,34.99,34.94,34.99,16200.0,33.8972,33.9166,33.8681,33.9166,16200.0
2013-06-06 13:00:00,35.04,35.17,35.0,35.16,57000.0,33.965,34.091,33.9262,34.0813,57000.0
2013-06-06 13:10:00,35.17,35.32,35.17,35.23,76200.0,34.091,34.2364,34.091,34.1492,76200.0
2013-06-06 13:20:00,35.21,35.21,35.14,35.21,30000.0,34.1298,34.1298,34.0619,34.1298,30000.0
2013-06-06 13:30:00,35.24,35.36,35.24,35.36,6900.0,34.1589,34.2752,34.1589,34.2752,6900.0
2013-06-06 13:40:00,35.34,35.34,35.3,35.3,900.0,34.2558,34.2558,34.217,34.217,900.0
2013-06-06 13:50:00,35.4,35.42,35.39,35.42,1800.0,34.314,34.3334,34.3043,34.3334,1800.0
2013-06-06 14:00:00,35.42,35.46,35.38,35.46,5100.0,34.3334,34.3721,34.2946,34.3721,5100.0
2013-06-06 14:10:00,35.41,35.42,35.41,35.42,29100.0,34.3237,34.3334,34.3237,34.3334,29100.0
2013-06-06 14:20:00,35.46,35.55,35.46,35.55,4500.0,34.3721,34.4594,34.3721,34.4594,4500.0
2013-06-06 14:30:00,35.61,35.63,35.56,35.63,8400.0,34.5175,34.5369,34.4691,34.5369,8400.0
2013-06-06 14:40:00,35.62,35.79,35.62,35.79,11100.0,34.5272,34.692,34.5272,34.692,11100.0
2013-06-06 14:50:00,35.82,35.87,35.79,35.81,9000.0,34.7211,34.7696,34.692,34.7114,9000.0
2013-06-06 15:00:00,35.78,35.82,35.74,35.74,20700.0,34.6823,34.7211,34.6435,34.6435,20700.0
2013-06-06 15:10:00,35.72,35.72,35.69,35.7,11700.0,34.6242,34.6242,34.5951,34.6048,11700.0
2013-06-06 15:20:00,35.72,35.78,35.66,35.78,19800.0,34.6242,34.6823,34.566,34.6823,19800.0
2013-06-06 15:30:00,35.78,35.81,35.76,35.78,16800.0,34.6823,34.7114,34.6629,34.6823,16800.0
2013-06-06 15:40:00,35.78,35.83,35.75,35.83,6300.0,34.6823,34.7308,34.6532,34.7308,6300.0
2013-06-06 15:50:00,35.86,35.96,35.85,35.96,19800.0,34.7599,34.8568,34.7502,34.8568,19800.0
2013-06-07 09:30:00,36.27,36.44,36.25,36.44,13800.0,35.1573,35.3221,35.1379,35.3221,13800.0
2013-06-07 09:40:00,36.42,36.52,36.33,36.52,18600.0,35.3027,35.3996,35.2154,35.3996,18600.0
2013-06-07 09:50:00,36.48,36.59,36.48,36.53,9300.0,35.3608,35.4675,35.3608,35.4093,9300.0
2013-06-07 10:00:00,36.61,36.63,36.5,36.61,94200.0,35.4869,35.5062,35.3802,35.4869,94200.0
2013-06-07 10:10:00,36.62,36.72,36.59,36.64,87300.0,35.4965,35.5935,35.4675,35.5159,87300.0
2013-06-07 10:20:00,36.6,36.6,36.49,36.57,9000.0,35.4772,35.4772,35.3705,35.4481,9000.0
2013-06-07 10:30:00,36.51,36.6,36.51,36.59,6600.0,35.3899,35.4772,35.3899,35.4675,6600.0
2013-06-07 10:40:00,36.61,36.67,36.61,36.66,29700.0,35.4869,35.545,35.4869,35.5353,29700.0
2013-06-07 10:50:00,36.64,36.64,36.47,36.49,42000.0,35.5159,35.5159,35.3511,35.3705,42000.0
2013-06-07 11:00:00,36.46,36.54,36.46,36.51,15300.0,35.3415,35.419,35.3415,35.3899,15300.0
2013-06-07 11:10:00,36.51,36.57,36.48,36.55,78300.0,35.3899,35.4481,35.3608,35.4287,78300.0
2013-06-07 11:20:00,36.63,36.73,36.63,36.67,9600.0,35.5062,35.6032,35.5062,35.545,9600.0
2013-06-07 11:30:00,36.63,36.64,36.54,36.54,6300.0,35.5062,35.5159,35.419,35.419,6300.0
2013-06-07 11:40:00,36.49,36.5,36.48,36.48,25500.0,35.3705,35.3802,35.3608,35.3608,25500.0
2013-06-07 11:50:00,36.48,36.59,36.48,36.59,4800.0,35.3608,35.4675,35.3608,35.4675,4800.0
2013-06-07 12:00:00,36.47,36.52,36.47,36.52,1200.0,35.3511,35.3996,35.3511,35.3996,1200.0
2013-06-07 12:10:00,36.48,36.51,36.48,36.5,2700.0,35.3608,35.3899,35.3608,35.3802,2700.0
2013-06-07 12:20:00,36.53,36.57,36.53,36.56,2400.0,35.4093,35.4481,35.4093,35.4384,2400.0
2013-06-07 12:30:00,36.6,36.64,36.6,36.6,3900.0,35.4772,35.5159,35.4772,35.4772,3900.0
2013-06-07 12:40:00,36.63,36.63,36.53,36.53,1200.0,35.5062,35.5062,35.4093,35.4093,1200.0
2013-06-07 12:50:00,36.6,36.63,36.6,36.63,2400.0,35.4772,35.5062,35.4772,35.5062,2400.0
2013-06-07 13:00:00,36.6,36.61,36.6,36.61,2400.0,35.4772,35.4869,35.4772,35.4869,2400.0
2013-06-07 13:10:00,36.64,36.65,36.64,36.64,4200.0,35.5159,35.5256,35.5159,35.5159,4200.0
2013-06-07 13:20:00,36.65,36.65,36.6,36.63,21300.0,35.5256,35.5256,35.4772,35.5062,21300.0
2013-06-07 13:30:00,36.64,36.66,36.62,36.66,1800.0,35.5159,35.5353,35.4965,35.5353,1800.0
2013-06-07 13:40:00,36.64,36.64,36.63,36.64,4800.0,35.5159,35.5159,35.5062,35.5159,4800.0
2013-06-07 13:50:00,36.66,36.67,36.65,36.65,1800.0,35.5353,35.545,35.5256,35.5256,1800.0
2013-06-07 14:00:00,36.65,36.68,36.65,36.66,2400.0,35.5256,35.5547,35.5256,35.5353,2400.0
2013-06-07 14:10:00,36.67,36.75,36.67,36.75,6300.0,35.545,35.6226,35.545,35.6226,6300.0
2013-06-07 14:20:00,36.8,36.8,36.55,36.58,12000.0,35.671,35.671,35.4287,35.4578,12000.0
2013-06-07 14:30:00,36.67,36.7,36.67,36.7,4200.0,35.545,35.5741,35.545,35.5741,4200.0
2013-06-07 14:40:00,36.71,36.73,36.69,36.69,3600.0,35.5838,35.6032,35.5644,35.5644,3600.0
2013-06-07 14:50:00,36.75,36.78,36.74,36.76,5100.0,35.6226,35.6516,35.6129,35.6323,5100.0
2013-06-07 15:00:00,36.74,36.74,36.74,36.74,600.0,35.6129,35.6129,35.6129,35.6129,600.0
2013-06-07 15:10:00,36.79,36.84,36.78,36.84,15300.0,35.6613,35.7098,35.6516,35.7098,15300.0
2013-06-07 15:20:00,36.82,36.82,36.78,36.79,4500.0,35.6904,35.6904,35.6516,35.6613,4500.0
2013-06-07 15:30:00,36.79,36.81,36.73,36.73,4200.0,35.6613,35.6807,35.6032,35.6032,4200.0
2013-06-07 15:40:00,36.72,36.83,36.72,36.83,4800.0,35.5935,35.7001,35.5935,35.7001,4800.0
2013-06-07 15:50:00,36.83,36.86,36.8,36.81,18600.0,35.7001,35.7292,35.671,35.6807,18600.0
2013-06-10 09:30:00,37.0,37.02,36.56,36.56,33600.0,35.8649,35.8843,35.4384,35.4384,33600.0
2013-06-10 09:40:00,36.45,36.48,36.26,36.33,38100.0,35.3318,35.3608,35.1476,35.2154,38100.0
2013-06-10 09:50:00,36.28,36.36,36.21,36.36,53700.0,35.167,35.2445,35.0991,35.2445,53700.0
2013-06-10 10:00:00,36.28,36.33,36.25,36.33,3900.0,35.167,35.2154,35.1379,35.2154,3900.0
2013-06-10 10:10:00,36.33,36.4,36.31,36.4,6000.0,35.2154,35.2833,35.1961,35.2833,6000.0
2013-06-10 10:20:00,36.45,36.51,36.45,36.5,4200.0,35.3318,35.3899,35.3318,35.3802,4200.0
2013-06-10 10:30:00,36.53,36.53,36.5,36.5,900.0,35.4093,35.4093,35.3802,35.3802,900.0
2013-06-10 10:40:00,36.59,36.64,36.58,36.6,7500.0,35.4675,35.5159,35.4578,35.4772,7500.0
2013-06-10 10:50:00,36.62,36.64,36.48,36.51,16200.0,35.4965,35.5159,35.3608,35.3899,16200.0
2013-06-10 11:00:00,36.55,36.6,36.52,36.56,21000.0,35.4287,35.4772,35.3996,35.4384,21000.0
2013-06-10 11:10:00,36.55,36.55,36.44,36.44,3900.0,35.4287,35.4287,35.3221,35.3221,3900.0
2013-06-10 11:20:00,36.42,36.46,36.42,36.42,11100.0,35.3027,35.3415,35.3027,35.3027,11100.0
2013-06-10 11:30:00,36.38,36.41,36.38,36.39,20700.0,35.2639,35.293,35.2639,35.2736,20700.0
2013-06-10 11:40:00,36.45,36.53,36.45,36.53,7500.0,35.3318,35.4093,35.3318,35.4093,7500.0
2013-06-10 11:50:00,36.53,36.55,36.48,36.48,15000.0,35.4093,35.4287,35.3608,35.3608,15000.0
2013-06-10 12:00:00,36.53,36.56,36.53,36.56,3900.0,35.4093,35.4384,35.4093,35.4384,3900.0
2013-06-10 12:10:00,36.53,36.61,36.53,36.61,2400.0,35.4093,35.4869,35.4093,35.4869,2400.0
2013-06-10 12:20:00,36.64,36.64,36.56,36.56,6300.0,35.5159,35.5159,35.4384,35.4384,6300.0
2013-06-10 12:30:00,36.54,36.56,36.54,36.55,5100.0,35.419,35.4384,35.419,35.4287,5100.0
2013-06-10 12:40:00,36.53,36.53,36.45,36.46,36000.0,35.4093,35.4093,35.3318,35.3415,36000.0
2013-06-10 12:50:00,36.46,36.46,36.36,36.37,139800.0,35.3415,35.3415,35.2445,35.2542,139800.0
2013-06-10 13:00:00,36.38,36.41,36.38,36.41,4200.0,35.2639,35.293,35.2639,35.293,4200.0
2013-06-10 13:10:00,36.38,36.4,36.33,36.37,3300.0,35.2639,35.2833,35.2154,35.2542,3300.0
2013-06-10 13:20:00,36.42,36.42,36.38,36.39,4200.0,35.3027,35.3027,35.2639,35.2736,4200.0
2013-06-10 13:30:00,36.38,36.39,36.31,36.33,17400.0,35.2639,35.2736,35.1961,35.2154,17400.0
2013-06-10 13:40:00,36.33,36.39,36.33,36.39,2100.0,35.2154,35.2736,35.2154,35.2736,2100.0
2013-06-10 13:50:00,36.35,36.37,36.33,36.33,3600.0,35.2348,35.2542,35.2154,35.2154,3600.0
2013-06-10 14:00:00,36.32,36.33,36.29,36.29,6600.0,35.2057,35.2154,35.1767,35.1767,6600.0
2013-06-10 14:10:00,36.25,36.27,36.19,36.26,35100.0,35.1379,35.1573,35.0797,35.1476,35100.0
2013-06-10 14:20:00,36.26,36.32,36.22,36.32,51900.0,35.1476,35.2057,35.1088,35.2057,51900.0
2013-06-10 14:30:00,36.33,36.38,36.33,36.38,7800.0,35.2154,35.2639,35.2154,35.2639,7800.0
2013-06-10 14:40:00,36.32,36.37,36.32,36.35,34500.0,35.2057,35.2542,35.2057,35.2348,34500.0
2013-06-10 14:50:00,36.37,36.39,36.34,36.39,10800.0,35.2542,35.2736,35.2251,35.2736,10800.0
2013-06-10 15:00:00,36.36,36.44,36.34,36.4,54900.0,35.2445,35.3221,35.2251,35.2833,54900.0
2013-06-10 15:10:00,36.43,36.45,36.41,36.43,11700.0,35.3124,35.3318,35.293,35.3124,11700.0
2013-06-10 15:20:00,36.41,36.46,36.4,36.46,54300.0,35.293,35.3415,35.2833,35.3415,54300.0
2013-06-10 15:30:00,36.46,36.51,36.44,36.5,12300.0,35.3415,35.3899,35.3221,35.3802,12300.0
2013-06-10 15:40:00,36.49,36.51,36.42,36.44,104100.0,35.3705,35.3899,35.3027,35.3221,104100.0
2013-06-10 15:50:00,36.44,36.52,36.44,36.49,48000.0,35.3221,35.3996,35.3221,35.3705,48000.0
2013-06-11 09:30:00,36.38,36.41,35.76,35.87,23400.0,35.2639,35.293,34.6629,34.7696,23400.0
2013-06-11 09:40:00,35.96,36.26,35.96,36.26,6600.0,34.8568,35.1476,34.8568,35.1476,6600.0
2013-06-11 09:50:00,36.32,36.36,36.22,36.24,11100.0,35.2057,35.2445,35.1088,35.1282,11100.0
2013-06-11 10:00:00,36.35,36.38,36.28,36.36,6600.0,35.2348,35.2639,35.167,35.2445,6600.0
2013-06-11 10:10:00,36.23,36.34,36.17,36.34,42600.0,35.1185,35.2251,35.0604,35.2251,42600.0
2013-06-11 10:20:00,36.29,36.53,36.29,36.53,29400.0,35.1767,35.4093,35.1767,35.4093,29400.0
2013-06-11 10:30:00,36.68,36.68,36.65,36.66,1200.0,35.5547,35.5547,35.5256,35.5353,1200.0
2013-06-11 10:40:00,36.68,36.78,36.68,36.77,40800.0,35.5547,35.6516,35.5547,35.6419,40800.0
2013-06-11 10:50:00,36.77,36.78,36.66,36.68,58200.0,35.6419,35.6516,35.5353,35.5547,58200.0
2013-06-11 11:00:00,36.68,36.68,36.61,36.61,1200.0,35.5547,35.5547,35.4869,35.4869,1200.0
2013-06-11 11:10:00,36.7,36.7,36.68,36.68,2700.0,35.5741,35.5741,35.5547,35.5547,2700.0
2013-06-11 11:20:00,36.71,36.75,36.71,36.75,1200.0,35.5838,35.6226,35.5838,35.6226,1200.0
2013-06-11 11:30:00,36.82,36.82,36.68,36.68,6900.0,35.6904,35.6904,35.5547,35.5547,6900.0
2013-06-11 11:40:00,36.68,36.7,36.68,36.7,2100.0,35.5547,35.5741,35.5547,35.5741,2100.0
2013-06-11 11:50:00,36.65,36.67,36.6,36.6,8100.0,35.5256,35.545,35.4772,35.4772,8100.0
2013-06-11 12:00:00,36.61,36.71,36.61,36.71,11400.0,35.4869,35.5838,35.4869,35.5838,11400.0
2013-06-11 12:10:00,36.72,36.72,36.64,36.64,6900.0,35.5935,35.5935,35.5159,35.5159,6900.0
2013-06-11 12:20:00,36.68,36.68,36.68,36.68,2100.0,35.5547,35.5547,35.5547,35.5547,2100.0
2013-06-11 12:30:00,36.76,36.77,36.76,36.77,3900.0,35.6323,35.6419,35.6323,35.6419,3900.0
2013-06-11 12:40:00,36.74,36.78,36.74,36.75,1800.0,35.6129,35.6516,35.6129,35.6226,1800.0
2013-06-11 12:50:00,36.72,36.72,36.72,36.72,300.0,35.5935,35.5935,35.5935,35.5935,300.0
2013-06-11 13:00:00,36.73,36.77,36.73,36.77,7800.0,35.6032,35.6419,35.6032,35.6419,7800.0
2013-06-11 13:10:00,36.7,36.7,36.66,36.66,2400.0,35.5741,35.5741,35.5353,35.5353,2400.0
2013-06-11 13:20:00,36.65,36.65,36.5,36.5,3900.0,35.5256,35.5256,35.3802,35.3802,3900.0
2013-06-11 13:30:00,36.5,36.5,36.37,36.45,40200.0,35.3802,35.3802,35.2542,35.3318,40200.0
2013-06-11 13:40:00,36.38,36.38,36.37,36.38,1200.0,35.2639,35.2639,35.2542,35.2639,1200.0
2013-06-11 13:50:00,36.44,36.45,36.33,36.33,54000.0,35.3221,35.3318,35.2154,35.2154,54000.0
2013-06-11 14:00:00,36.31,36.37,36.31,36.37,7500.0,35.1961,35.2542,35.1961,35.2542,7500.0
2013-06-11 14:10:00,36.37,36.48,36.37,36.45,7200.0,35.2542,35.3608,35.2542,35.3318,7200.0
2013-06-11 14:20:00,36.46,36.5,36.43,36.5,8400.0,35.3415,35.3802,35.3124,35.3802,8400.0
2013-06-11 14:30:00,36.51,36.55,36.5,36.55,3300.0,35.3899,35.4287,35.3802,35.4287,3300.0
2013-06-11 14:40:00,36.51,36.52,36.47,36.47,4800.0,35.3899,35.3996,35.3511,35.3511,4800.0
2013-06-11 14:50:00,36.47,36.57,36.46,36.57,12600.0,35.3511,35.4481,35.3415,35.4481,12600.0
2013-06-11 15:00:00,36.64,36.65,36.58,36.65,3000.0,35.5159,35.5256,35.4578,35.5256,3000.0
2013-06-11 15:10:00,36.58,36.59,36.58,36.58,1800.0,35.4578,35.4675,35.4578,35.4578,1800.0
2013-06-11 15:20:00,36.59,36.59,36.52,36.52,4200.0,35.4675,35.4675,35.3996,35.3996,4200.0
2013-06-11 15:30:00,36.52,36.53,36.5,36.52,4800.0,35.3996,35.4093,35.3802,35.3996,4800.0
2013-06-11 15:40:00,36.44,36.44,36.37,36.39,5700.0,35.3221,35.3221,35.2542,35.2736,5700.0
2013-06-11 15:50:00,36.39,36.44,36.38,36.38,27900.0,35.2736,35.3221,35.2639,35.2639,27900.0
2013-06-12 09:30:00,36.66,36.82,36.55,36.55,6900.0,35.5353,35.6904,35.4287,35.4287,6900.0
2013-06-12 09:40:00,36.56,36.64,36.53,36.57,6300.0,35.4384,35.5159,35.4093,35.4481,6300.0
2013-06-12 09:50:00,36.56,36.64,36.55,36.58,6000.0,35.4384,35.5159,35.4287,35.4578,6000.0
2013-06-12 10:00:00,36.56,36.56,36.4,36.45,52800.0,35.4384,35.4384,35.2833,35.3318,52800.0
2013-06-12 10:10:00,36.41,36.44,36.34,36.34,8100.0,35.293,35.3221,35.2251,35.2251,8100.0
2013-06-12 10:20:00,36.4,36.42,36.4,36.42,10500.0,35.2833,35.3027,35.2833,35.3027,10500.0
2013-06-12 10:30:00,36.47,36.53,36.39,36.39,21300.0,35.3511,35.4093,35.2736,35.2736,21300.0
2013-06-12 10:40:00,36.32,36.39,36.31,36.31,7200.0,35.2057,35.2736,35.1961,35.1961,7200.0
2013-06-12 10:50:00,36.23,36.28,36.23,36.27,7800.0,35.1185,35.167,35.1185,35.1573,7800.0
2013-06-12 11:00:00,36.28,36.41,36.27,36.38,40800.0,35.167,35.293,35.1573,35.2639,40800.0
2013-06-12 11:10:00,36.35,36.35,36.19,36.27,73200.0,35.2348,35.2348,35.0797,35.1573,73200.0
2013-06-12 11:20:00,36.26,36.27,36.26,36.27,900.0,35.1476,35.1573,35.1476,35.1573,900.0
2013-06-12 11:30:00,36.24,36.34,36.21,36.22,15000.0,35.1282,35.2251,35.0991,35.1088,15000.0
2013-06-12 11:40:00,36.2,36.26,36.16,36.21,9300.0,35.0894,35.1476,35.0507,35.0991,9300.0
2013-06-12 11:50:00,36.2,36.24,36.11,36.16,29100.0,35.0894,35.1282,35.0022,35.0507,29100.0
2013-06-12 12:00:00,36.13,36.21,36.11,36.13,7800.0,35.0216,35.0991,35.0022,35.0216,7800.0
2013-06-12 12:10:00,36.11,36.11,35.89,35.93,6900.0,35.0022,35.0022,34.7889,34.8277,6900.0
2013-06-12 12:20:00,35.94,36.0,35.93,36.0,3600.0,34.8374,34.8956,34.8277,34.8956,3600.0
2013-06-12 12:30:00,35.95,35.97,35.95,35.97,2400.0,34.8471,34.8665,34.8471,34.8665,2400.0
2013-06-12 12:40:00,35.86,35.96,35.84,35.94,48600.0,34.7599,34.8568,34.7405,34.8374,48600.0
2013-06-12 12:50:00,35.94,36.06,35.94,36.04,37500.0,34.8374,34.9537,34.8374,34.9343,37500.0
2013-06-12 13:00:00,36.04,36.16,36.01,36.16,20700.0,34.9343,35.0507,34.9053,35.0507,20700.0
2013-06-12 13:10:00,36.16,36.16,36.14,36.14,44100.0,35.0507,35.0507,35.0313,35.0313,44100.0
2013-06-12 13:20:00,36.15,36.16,36.0,36.06,81300.0,35.041,35.0507,34.8956,34.9537,81300.0
2013-06-12 13:30:00,36.06,36.08,35.98,35.98,52500.0,34.9537,34.9731,34.8762,34.8762,52500.0
2013-06-12 13:40:00,35.94,36.0,35.94,35.99,150300.0,34.8374,34.8956,34.8374,34.8859,150300.0
2013-06-12 13:50:00,35.99,36.04,35.96,36.03,65400.0,34.8859,34.9343,34.8568,34.9246,65400.0
2013-06-12 14:00:00,36.02,36.04,35.96,36.01,23400.0,34.915,34.9343,34.8568,34.9053,23400.0
2013-06-12 14:10:00,35.98,35.99,35.83,35.84,25800.0,34.8762,34.8859,34.7308,34.7405,25800.0
2013-06-12 14:20:00,35.85,35.91,35.85,35.86,21600.0,34.7502,34.8083,34.7502,34.7599,21600.0
2013-06-12 14:30:00,35.87,35.88,35.81,35.85,16800.0,34.7696,34.7792,34.7114,34.7502,16800.0
2013-06-12 14:40:00,35.89,35.91,35.77,35.77,16500.0,34.7889,34.8083,34.6726,34.6726,16500.0
2013-06-12 14:50:00,35.79,35.82,35.77,35.81,26400.0,34.692,34.7211,34.6726,34.7114,26400.0
2013-06-12 15:00:00,35.8,35.8,35.73,35.75,22800.0,34.7017,34.7017,34.6338,34.6532,22800.0
2013-06-12 15:10:00,35.71,35.74,35.62,35.62,11700.0,34.6145,34.6435,34.5272,34.5272,11700.0
2013-06-12 15:20:00,35.65,35.68,35.62,35.68,15600.0,34.5563,34.5854,34.5272,34.5854,15600.0
2013-06-12 15:30:00,35.66,35.67,35.61,35.62,45300.0,34.566,34.5757,34.5175,34.5272,45300.0
2013-06-12 15:40:00,35.63,35.68,35.61,35.62,62400.0,34.5369,34.5854,34.5175,34.5272,62400.0
2013-06-12 15:50:00,35.64,35.65,35.58,35.58,72600.0,34.5466,34.5563,34.4885,34.4885,72600.0
2013-06-13 09:30:00,35.45,35.52,35.26,35.32,101700.0,34.3624,34.4303,34.1783,34.2364,101700.0
2013-06-13 09:40:00,35.31,35.42,35.31,35.38,75000.0,34.2267,34.3334,34.2267,34.2946,75000.0
2013-06-13 09:50:00,35.39,35.42,35.3,35.42,60600.0,34.3043,34.3334,34.217,34.3334,60600.0
2013-06-13 10:00:00,35.41,35.42,35.23,35.23,8700.0,34.3237,34.3334,34.1492,34.1492,8700.0
2013-06-13 10:10:00,35.2,35.33,35.17,35.3,17700.0,34.1201,34.2461,34.091,34.217,17700.0
2013-06-13 10:20:00,35.28,35.61,35.21,35.57,39600.0,34.1977,34.5175,34.1298,34.4788,39600.0
2013-06-13 10:30:00,35.62,35.81,35.62,35.8,14400.0,34.5272,34.7114,34.5272,34.7017,14400.0
2013-06-13 10:40:00,35.81,35.92,35.79,35.88,119100.0,34.7114,34.818,34.692,34.7792,119100.0
2013-06-13 10:50:00,35.85,35.87,35.69,35.69,26400.0,34.7502,34.7696,34.5951,34.5951,26400.0
2013-06-13 11:00:00,35.71,35.76,35.69,35.74,20700.0,34.6145,34.6629,34.5951,34.6435,20700.0
2013-06-13 11:10:00,35.74,35.77,35.72,35.72,4200.0,34.6435,34.6726,34.6242,34.6242,4200.0
2013-06-13 11:20:00,35.73,35.75,35.72,35.73,5400.0,34.6338,34.6532,34.6242,34.6338,5400.0
2013-06-13 11:30:00,35.74,35.8,35.71,35.8,5400.0,34.6435,34.7017,34.6145,34.7017,5400.0
2013-06-13 11:40:00,35.76,35.8,35.76,35.76,34200.0,34.6629,34.7017,34.6629,34.6629,34200.0
2013-06-13 11:50:00,35.8,35.92,35.8,35.92,1200.0,34.7017,34.818,34.7017,34.818,1200.0
2013-06-13 12:00:00,35.94,35.98,35.89,35.89,34800.0,34.8374,34.8762,34.7889,34.7889,34800.0
2013-06-13 12:10:00,35.93,35.95,35.92,35.92,36600.0,34.8277,34.8471,34.818,34.818,36600.0
2013-06-13 12:20:00,35.91,35.93,35.9,35.92,4800.0,34.8083,34.8277,34.7986,34.818,4800.0
2013-06-13 12:30:00,35.92,35.92,35.89,35.89,3300.0,34.818,34.818,34.7889,34.7889,3300.0
2013-06-13 12:40:00,35.81,35.84,35.8,35.82,64800.0,34.7114,34.7405,34.7017,34.7211,64800.0
2013-06-13 12:50:00,35.85,35.93,35.85,35.93,7500.0,34.7502,34.8277,34.7502,34.8277,7500.0
2013-06-13 13:00:00,35.92,35.92,35.88,35.88,10500.0,34.818,34.818,34.7792,34.7792,10500.0
2013-06-13 13:10:00,35.83,35.86,35.83,35.86,1800.0,34.7308,34.7599,34.7308,34.7599,1800.0
2013-06-13 13:20:00,35.83,35.83,35.79,35.79,1500.0,34.7308,34.7308,34.692,34.692,1500.0
2013-06-13 13:30:00,35.8,35.8,35.74,35.74,18000.0,34.7017,34.7017,34.6435,34.6435,18000.0
2013-06-13 13:40:00,35.75,35.8,35.75,35.8,3600.0,34.6532,34.7017,34.6532,34.7017,3600.0
2013-06-13 13:50:00,35.82,35.86,35.82,35.86,2700.0,34.7211,34.7599,34.7211,34.7599,2700.0
2013-06-13 14:00:00,35.88,35.94,35.88,35.93,3600.0,34.7792,34.8374,34.7792,34.8277,3600.0
2013-06-13 14:10:00,35.93,35.94,35.92,35.94,5700.0,34.8277,34.8374,34.818,34.8374,5700.0
2013-06-13 14:20:00,35.98,35.98,35.92,35.92,9300.0,34.8762,34.8762,34.818,34.818,9300.0
2013-06-13 14:30:00,35.94,35.94,35.92,35.92,2400.0,34.8374,34.8374,34.818,34.818,2400.0
2013-06-13 14:40:00,35.84,35.84,35.77,35.78,6600.0,34.7405,34.7405,34.6726,34.6823,6600.0
2013-06-13 14:50:00,35.78,35.81,35.78,35.81,3900.0,34.6823,34.7114,34.6823,34.7114,3900.0
2013-06-13 15:00:00,35.79,35.84,35.79,35.84,4200.0,34.692,34.7405,34.692,34.7405,4200.0
2013-06-13 15:10:00,35.84,35.89,35.81,35.82,5700.0,34.7405,34.7889,34.7114,34.7211,5700.0
2013-06-13 15:20:00,35.81,35.83,35.74,35.82,25800.0,34.7114,34.7308,34.6435,34.7211,25800.0
2013-06-13 15:30:00,35.81,35.81,35.71,35.75,14100.0,34.7114,34.7114,34.6145,34.6532,14100.0
2013-06-13 15:40:00,35.75,35.85,35.75,35.82,26100.0,34.6532,34.7502,34.6532,34.7211,26100.0
2013-06-13 15:50:00,35.82,35.82,35.75,35.78,32400.0,34.7211,34.7211,34.6532,34.6823,32400.0
2013-06-14 09:30:00,35.8,35.8,35.59,35.66,12300.0,34.7017,34.7017,34.4981,34.566,12300.0
2013-06-14 09:40:00,35.66,35.71,35.53,35.53,19500.0,34.566,34.6145,34.44,34.44,19500.0
2013-06-14 09:50:00,35.5,35.5,35.35,35.35,53400.0,34.4109,34.4109,34.2655,34.2655,53400.0
2013-06-14 10:00:00,35.36,35.37,35.23,35.33,39600.0,34.2752,34.2849,34.1492,34.2461,39600.0
2013-06-14 10:10:00,35.34,35.51,35.32,35.48,9300.0,34.2558,34.4206,34.2364,34.3915,9300.0
2013-06-14 10:20:00,35.53,35.65,35.53,35.65,3000.0,34.44,34.5563,34.44,34.5563,3000.0
2013-06-14 10:30:00,35.67,35.67,35.55,35.59,9900.0,34.5757,34.5757,34.4594,34.4981,9900.0
2013-06-14 10:40:00,35.61,35.61,35.5,35.5,18600.0,34.5175,34.5175,34.4109,34.4109,18600.0
2013-06-14 10:50:00,35.42,35.44,35.31,35.32,31500.0,34.3334,34.3527,34.2267,34.2364,31500.0
2013-06-14 11:00:00,35.26,35.44,35.26,35.42,13800.0,34.1783,34.3527,34.1783,34.3334,13800.0
2013-06-14 11:10:00,35.43,35.47,35.38,35.38,8100.0,34.3431,34.3818,34.2946,34.2946,8100.0
2013-06-14 11:20:00,35.46,35.56,35.43,35.55,17700.0,34.3721,34.4691,34.3431,34.4594,17700.0
2013-06-14 11:30:00,35.52,35.59,35.42,35.55,33900.0,34.4303,34.4981,34.3334,34.4594,33900.0
2013-06-14 11:40:00,35.51,35.51,35.42,35.43,18000.0,34.4206,34.4206,34.3334,34.3431,18000.0
2013-06-14 11:50:00,35.48,35.52,35.48,35.52,9000.0,34.3915,34.4303,34.3915,34.4303,9000.0
2013-06-14 12:00:00,35.5,35.51,35.43,35.51,6600.0,34.4109,34.4206,34.3431,34.4206,6600.0
2013-06-14 12:10:00,35.48,35.56,35.48,35.56,2700.0,34.3915,34.4691,34.3915,34.4691,2700.0
2013-06-14 12:20:00,35.54,35.54,35.54,35.54,600.0,34.4497,34.4497,34.4497,34.4497,600.0
2013-06-14 12:30:00,35.66,35.66,35.62,35.65,6900.0,34.566,34.566,34.5272,34.5563,6900.0
2013-06-14 12:40:00,35.63,35.64,35.59,35.64,5700.0,34.5369,34.5466,34.4981,34.5466,5700.0
2013-06-14 12:50:00,35.63,35.63,35.6,35.6,900.0,34.5369,34.5369,34.5078,34.5078,900.0
2013-06-14 13:00:00,35.45,35.5,35.45,35.5,9900.0,34.3624,34.4109,34.3624,34.4109,9900.0
2013-06-14 13:10:00,35.44,35.44,35.41,35.41,2700.0,34.3527,34.3527,34.3237,34.3237,2700.0
2013-06-14 13:20:00,35.33,35.33,35.3,35.33,1500.0,34.2461,34.2461,34.217,34.2461,1500.0
2013-06-14 13:30:00,35.36,35.37,35.28,35.31,2400.0,34.2752,34.2849,34.1977,34.2267,2400.0
2013-06-14 13:40:00,35.31,35.34,35.31,35.34,600.0,34.2267,34.2558,34.2267,34.2558,600.0
2013-06-14 13:50:00,35.33,35.34,35.32,35.34,900.0,34.2461,34.2558,34.2364,34.2558,900.0
2013-06-14 14:00:00,35.29,35.29,35.23,35.28,14700.0,34.2073,34.2073,34.1492,34.1977,14700.0
2013-06-14 14:10:00,35.26,35.26,35.25,35.25,900.0,34.1783,34.1783,34.1686,34.1686,900.0
2013-06-14 14:20:00,35.29,35.3,35.29,35.3,2700.0,34.2073,34.217,34.2073,34.217,2700.0
2013-06-14 14:30:00,35.33,35.33,35.33,35.33,4800.0,34.2461,34.2461,34.2461,34.2461,4800.0
2013-06-14 14:40:00,35.33,35.33,35.33,35.33,0.0,34.2461,34.2461,34.2461,34.2461,0.0
2013-06-14 14:50:00,35.36,35.36,35.36,35.36,600.0,34.2752,34.2752,34.2752,34.2752,600.0
2013-06-14 15:00:00,35.38,35.39,35.37,35.37,2100.0,34.2946,34.3043,34.2849,34.2849,2100.0
2013-06-14 15:10:00,35.38,35.38,35.37,35.37,3300.0,34.2946,34.2946,34.2849,34.2849,3300.0
2013-06-14 15:20:00,35.41,35.44,35.35,35.35,42600.0,34.3237,34.3527,34.2655,34.2655,42600.0
2013-06-14 15:30:00,35.35,35.4,35.35,35.37,10500.0,34.2655,34.314,34.2655,34.2849,10500.0
2013-06-14 15:40:00,35.34,35.34,35.27,35.32,8700.0,34.2558,34.2558,34.188,34.2364,8700.0
2013-06-14 15:50:00,35.33,35.36,35.31,35.34,13800.0,34.2461,34.2752,34.2267,34.2558,13800.0
2013-06-17 09:30:00,35.33,35.64,35.33,35.52,62700.0,34.2461,34.5466,34.2461,34.4303,62700.0
2013-06-17 09:40:00,35.5,35.56,35.42,35.55,9300.0,34.4109,34.4691,34.3334,34.4594,9300.0
2013-06-17 09:50:00,35.57,35.61,35.57,35.57,32700.0,34.4788,34.5175,34.4788,34.4788,32700.0
2013-06-17 10:00:00,35.58,35.65,35.5,35.57,18000.0,34.4885,34.5563,34.4109,34.4788,18000.0
2013-06-17 10:10:00,35.59,35.59,35.53,35.53,5700.0,34.4981,34.4981,34.44,34.44,5700.0
2013-06-17 10:20:00,35.52,35.54,35.51,35.54,8100.0,34.4303,34.4497,34.4206,34.4497,8100.0
2013-06-17 10:30:00,35.49,35.49,35.37,35.37,4200.0,34.4012,34.4012,34.2849,34.2849,4200.0
2013-06-17 10:40:00,35.33,35.33,35.18,35.18,6000.0,34.2461,34.2461,34.1007,34.1007,6000.0
2013-06-17 10:50:00,35.15,35.25,35.13,35.25,36900.0,34.0716,34.1686,34.0523,34.1686,36900.0
2013-06-17 11:00:00,35.25,35.25,35.17,35.24,21900.0,34.1686,34.1686,34.091,34.1589,21900.0
2013-06-17 11:10:00,35.27,35.33,35.21,35.21,18600.0,34.188,34.2461,34.1298,34.1298,18600.0
2013-06-17 11:20:00,35.2,35.25,35.2,35.25,3900.0,34.1201,34.1686,34.1201,34.1686,3900.0
2013-06-17 11:30:00,35.23,35.23,35.22,35.22,900.0,34.1492,34.1492,34.1395,34.1395,900.0
2013-06-17 11:40:00,35.25,35.27,35.19,35.19,12300.0,34.1686,34.188,34.1104,34.1104,12300.0
2013-06-17 11:50:00,35.22,35.22,35.16,35.17,17700.0,34.1395,34.1395,34.0813,34.091,17700.0
2013-06-17 12:00:00,35.19,35.19,35.17,35.17,900.0,34.1104,34.1104,34.091,34.091,900.0
2013-06-17 12:10:00,35.15,35.15,35.1,35.1,18000.0,34.0716,34.0716,34.0232,34.0232,18000.0
2013-06-17 12:20:00,35.09,35.09,35.07,35.08,9300.0,34.0135,34.0135,33.9941,34.0038,9300.0
2013-06-17 12:30:00,35.09,35.1,35.07,35.07,7800.0,34.0135,34.0232,33.9941,33.9941,7800.0
2013-06-17 12:40:00,35.08,35.08,35.07,35.07,900.0,34.0038,34.0038,33.9941,33.9941,900.0
2013-06-17 12:50:00,35.05,35.06,35.01,35.01,17700.0,33.9747,33.9844,33.9359,33.9359,17700.0
2013-06-17 13:00:00,35.05,35.07,35.03,35.04,13500.0,33.9747,33.9941,33.9553,33.965,13500.0
2013-06-17 13:10:00,35.0,35.01,34.98,35.01,2700.0,33.9262,33.9359,33.9069,33.9359,2700.0
2013-06-17 13:20:00,35.01,35.06,35.0,35.0,32100.0,33.9359,33.9844,33.9262,33.9262,32100.0
2013-06-17 13:30:00,35.0,35.03,35.0,35.03,600.0,33.9262,33.9553,33.9262,33.9553,600.0
2013-06-17 13:40:00,35.04,35.05,35.0,35.0,10200.0,33.965,33.9747,33.9262,33.9262,10200.0
2013-06-17 13:50:00,35.02,35.02,34.97,34.97,66300.0,33.9456,33.9456,33.8972,33.8972,66300.0
2013-06-17 14:00:00,34.99,35.02,34.93,34.97,18300.0,33.9166,33.9456,33.8584,33.8972,18300.0
2013-06-17 14:10:00,34.9,34.98,34.89,34.94,12900.0,33.8293,33.9069,33.8196,33.8681,12900.0
2013-06-17 14:20:00,34.94,34.95,34.84,34.87,9000.0,33.8681,33.8778,33.7712,33.8002,9000.0
2013-06-17 14:30:00,34.87,34.95,34.83,34.92,81600.0,33.8002,33.8778,33.7615,33.8487,81600.0
2013-06-17 14:40:00,34.94,34.94,34.86,34.86,11700.0,33.8681,33.8681,33.7905,33.7905,11700.0
2013-06-17 14:50:00,34.85,34.85,34.77,34.77,31200.0,33.7808,33.7808,33.7033,33.7033,31200.0
2013-06-17 15:00:00,34.79,34.85,34.79,34.84,8400.0,33.7227,33.7808,33.7227,33.7712,8400.0
2013-06-17 15:10:00,34.86,34.86,34.78,34.85,31200.0,33.7905,33.7905,33.713,33.7808,31200.0
2013-06-17 15:20:00,34.83,34.89,34.82,34.87,27000.0,33.7615,33.8196,33.7518,33.8002,27000.0
2013-06-17 15:30:00,34.87,34.98,34.87,34.98,15300.0,33.8002,33.9069,33.8002,33.9069,15300.0
2013-06-17 15:40:00,34.97,34.97,34.9,34.91,21600.0,33.8972,33.8972,33.8293,33.839,21600.0
2013-06-17 15:50:00,34.91,34.94,34.88,34.9,18900.0,33.839,33.8681,33.8099,33.8293,18900.0
2013-06-18 09:30:00,35.11,35.13,34.92,35.06,195000.0,34.0329,34.0523,33.8487,33.9844,195000.0
2013-06-18 09:40:00,35.02,35.02,34.91,34.92,108000.0,33.9456,33.9456,33.839,33.8487,108000.0
2013-06-18 09:50:00,34.92,34.93,34.87,34.87,88500.0,33.8487,33.8584,33.8002,33.8002,88500.0
2013-06-18 10:00:00,34.88,35.0,34.82,34.98,47700.0,33.8099,33.9262,33.7518,33.9069,47700.0
2013-06-18 10:10:00,34.98,35.0,34.96,34.97,6300.0,33.9069,33.9262,33.8875,33.8972,6300.0
2013-06-18 10:20:00,34.92,34.92,34.87,34.9,26100.0,33.8487,33.8487,33.8002,33.8293,26100.0
2013-06-18 10:30:00,34.87,34.88,34.83,34.84,3900.0,33.8002,33.8099,33.7615,33.7712,3900.0
2013-06-18 10:40:00,34.87,35.02,34.83,35.02,24900.0,33.8002,33.9456,33.7615,33.9456,24900.0
2013-06-18 10:50:00,35.04,35.14,35.04,35.12,3300.0,33.965,34.0619,33.965,34.0426,3300.0
2013-06-18 11:00:00,35.13,35.13,35.13,35.13,300.0,34.0523,34.0523,34.0523,34.0523,300.0
2013-06-18 11:10:00,35.12,35.18,35.12,35.18,5700.0,34.0426,34.1007,34.0426,34.1007,5700.0
2013-06-18 11:20:00,35.21,35.21,35.2,35.21,900.0,34.1298,34.1298,34.1201,34.1298,900.0
2013-06-18 11:30:00,35.26,35.27,35.24,35.27,15900.0,34.1783,34.188,34.1589,34.188,15900.0
2013-06-18 11:40:00,35.23,35.29,35.22,35.29,3600.0,34.1492,34.2073,34.1395,34.2073,3600.0
2013-06-18 11:50:00,35.28,35.28,35.28,35.28,300.0,34.1977,34.1977,34.1977,34.1977,300.0
2013-06-18 12:00:00,35.25,35.25,35.21,35.21,1800.0,34.1686,34.1686,34.1298,34.1298,1800.0
2013-06-18 12:10:00,35.23,35.26,35.23,35.23,1500.0,34.1492,34.1783,34.1492,34.1492,1500.0
2013-06-18 12:20:00,35.2,35.22,35.16,35.17,10200.0,34.1201,34.1395,34.0813,34.091,10200.0
2013-06-18 12:30:00,35.18,35.33,35.18,35.33,5100.0,34.1007,34.2461,34.1007,34.2461,5100.0
2013-06-18 12:40:00,35.31,35.39,35.31,35.39,11400.0,34.2267,34.3043,34.2267,34.3043,11400.0
2013-06-18 12:50:00,35.42,35.42,35.42,35.42,300.0,34.3334,34.3334,34.3334,34.3334,300.0
2013-06-18 13:00:00,35.44,35.44,35.4,35.44,16500.0,34.3527,34.3527,34.314,34.3527,16500.0
2013-06-18 13:10:00,35.43,35.44,35.43,35.44,3300.0,34.3431,34.3527,34.3431,34.3527,3300.0
2013-06-18 13:20:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-06-18 13:30:00,35.41,35.41,35.41,35.41,900.0,34.3237,34.3237,34.3237,34.3237,900.0
2013-06-18 13:40:00,35.45,35.45,35.45,35.45,900.0,34.3624,34.3624,34.3624,34.3624,900.0
2013-06-18 13:50:00,35.48,35.48,35.46,35.47,4200.0,34.3915,34.3915,34.3721,34.3818,4200.0
2013-06-18 14:00:00,35.48,35.53,35.45,35.53,11700.0,34.3915,34.44,34.3624,34.44,11700.0
2013-06-18 14:10:00,35.53,35.53,35.53,35.53,0.0,34.44,34.44,34.44,34.44,0.0
2013-06-18 14:20:00,35.5,35.5,35.46,35.46,2700.0,34.4109,34.4109,34.3721,34.3721,2700.0
2013-06-18 14:30:00,35.57,35.57,35.54,35.54,4500.0,34.4788,34.4788,34.4497,34.4497,4500.0
2013-06-18 14:40:00,35.52,35.56,35.51,35.55,10800.0,34.4303,34.4691,34.4206,34.4594,10800.0
2013-06-18 14:50:00,35.52,35.53,35.51,35.53,8100.0,34.4303,34.44,34.4206,34.44,8100.0
2013-06-18 15:00:00,35.5,35.5,35.47,35.49,6300.0,34.4109,34.4109,34.3818,34.4012,6300.0
2013-06-18 15:10:00,35.46,35.48,35.44,35.48,7200.0,34.3721,34.3915,34.3527,34.3915,7200.0
2013-06-18 15:20:00,35.48,35.5,35.44,35.47,6300.0,34.3915,34.4109,34.3527,34.3818,6300.0
2013-06-18 15:30:00,35.47,35.47,35.39,35.39,25200.0,34.3818,34.3818,34.3043,34.3043,25200.0
2013-06-18 15:40:00,35.42,35.43,35.38,35.4,4200.0,34.3334,34.3431,34.2946,34.314,4200.0
2013-06-18 15:50:00,35.38,35.41,35.37,35.37,24600.0,34.2946,34.3237,34.2849,34.2849,24600.0
2013-06-19 09:30:00,35.55,35.65,35.52,35.52,62700.0,34.4594,34.5563,34.4303,34.4303,62700.0
2013-06-19 09:40:00,35.43,35.53,35.4,35.5,17700.0,34.3431,34.44,34.314,34.4109,17700.0
2013-06-19 09:50:00,35.49,35.55,35.48,35.52,12600.0,34.4012,34.4594,34.3915,34.4303,12600.0
2013-06-19 10:00:00,35.47,35.56,35.47,35.54,17100.0,34.3818,34.4691,34.3818,34.4497,17100.0
2013-06-19 10:10:00,35.53,35.53,35.49,35.52,6900.0,34.44,34.44,34.4012,34.4303,6900.0
2013-06-19 10:20:00,35.52,35.52,35.47,35.49,39300.0,34.4303,34.4303,34.3818,34.4012,39300.0
2013-06-19 10:30:00,35.48,35.48,35.34,35.35,34500.0,34.3915,34.3915,34.2558,34.2655,34500.0
2013-06-19 10:40:00,35.38,35.42,35.33,35.33,16800.0,34.2946,34.3334,34.2461,34.2461,16800.0
2013-06-19 10:50:00,35.3,35.32,35.27,35.32,21900.0,34.217,34.2364,34.188,34.2364,21900.0
2013-06-19 11:00:00,35.31,35.34,35.28,35.34,7200.0,34.2267,34.2558,34.1977,34.2558,7200.0
2013-06-19 11:10:00,35.34,35.35,35.32,35.32,17700.0,34.2558,34.2655,34.2364,34.2364,17700.0
2013-06-19 11:20:00,35.31,35.31,35.27,35.27,30300.0,34.2267,34.2267,34.188,34.188,30300.0
2013-06-19 11:30:00,35.26,35.3,35.26,35.3,2100.0,34.1783,34.217,34.1783,34.217,2100.0
2013-06-19 11:40:00,35.3,35.3,35.28,35.29,7500.0,34.217,34.217,34.1977,34.2073,7500.0
2013-06-19 11:50:00,35.29,35.31,35.28,35.29,13200.0,34.2073,34.2267,34.1977,34.2073,13200.0
2013-06-19 12:00:00,35.22,35.27,35.22,35.27,1500.0,34.1395,34.188,34.1395,34.188,1500.0
2013-06-19 12:10:00,35.28,35.31,35.28,35.29,9000.0,34.1977,34.2267,34.1977,34.2073,9000.0
2013-06-19 12:20:00,35.28,35.3,35.25,35.29,6300.0,34.1977,34.217,34.1686,34.2073,6300.0
2013-06-19 12:30:00,35.28,35.28,35.26,35.26,4800.0,34.1977,34.1977,34.1783,34.1783,4800.0
2013-06-19 12:40:00,35.26,35.27,35.26,35.27,7200.0,34.1783,34.188,34.1783,34.188,7200.0
2013-06-19 12:50:00,35.27,35.27,35.25,35.25,11400.0,34.188,34.188,34.1686,34.1686,11400.0
2013-06-19 13:00:00,35.23,35.27,35.23,35.27,10500.0,34.1492,34.188,34.1492,34.188,10500.0
2013-06-19 13:10:00,35.27,35.31,35.27,35.31,19200.0,34.188,34.2267,34.188,34.2267,19200.0
2013-06-19 13:20:00,35.32,35.39,35.3,35.37,8400.0,34.2364,34.3043,34.217,34.2849,8400.0
2013-06-19 13:30:00,35.36,35.37,35.33,35.33,7200.0,34.2752,34.2849,34.2461,34.2461,7200.0
2013-06-19 13:40:00,35.33,35.33,35.33,35.33,3000.0,34.2461,34.2461,34.2461,34.2461,3000.0
2013-06-19 13:50:00,35.33,35.34,35.28,35.28,6300.0,34.2461,34.2558,34.1977,34.1977,6300.0
2013-06-19 14:00:00,35.26,35.29,35.1,35.17,51000.0,34.1783,34.2073,34.0232,34.091,51000.0
2013-06-19 14:10:00,35.17,35.4,35.15,35.37,98700.0,34.091,34.314,34.0716,34.2849,98700.0
2013-06-19 14:20:00,35.35,35.35,35.2,35.24,23700.0,34.2655,34.2655,34.1201,34.1589,23700.0
2013-06-19 14:30:00,35.25,35.33,35.18,35.27,33300.0,34.1686,34.2461,34.1007,34.188,33300.0
2013-06-19 14:40:00,35.23,35.33,35.19,35.19,24300.0,34.1492,34.2461,34.1104,34.1104,24300.0
2013-06-19 14:50:00,35.21,35.21,34.91,34.91,20700.0,34.1298,34.1298,33.839,33.839,20700.0
2013-06-19 15:00:00,34.89,35.1,34.89,35.08,32100.0,33.8196,34.0232,33.8196,34.0038,32100.0
2013-06-19 15:10:00,35.11,35.13,35.01,35.03,33000.0,34.0329,34.0523,33.9359,33.9553,33000.0
2013-06-19 15:20:00,35.06,35.18,35.03,35.18,53700.0,33.9844,34.1007,33.9553,34.1007,53700.0
2013-06-19 15:30:00,35.17,35.18,35.11,35.12,23700.0,34.091,34.1007,34.0329,34.0426,23700.0
2013-06-19 15:40:00,35.12,35.12,34.97,34.98,9900.0,34.0426,34.0426,33.8972,33.9069,9900.0
2013-06-19 15:50:00,34.96,34.99,34.91,34.91,131700.0,33.8875,33.9166,33.839,33.839,131700.0
2013-06-20 09:30:00,34.46,34.56,33.91,33.94,211200.0,33.4028,33.4997,32.8697,32.8988,211200.0
2013-06-20 09:40:00,33.96,34.24,33.92,34.22,30900.0,32.9182,33.1896,32.8794,33.1702,30900.0
2013-06-20 09:50:00,34.3,34.37,34.27,34.28,66300.0,33.2477,33.3156,33.2186,33.2283,66300.0
2013-06-20 10:00:00,34.29,34.29,34.17,34.29,174600.0,33.238,33.238,33.1217,33.238,174600.0
2013-06-20 10:10:00,34.32,34.36,34.15,34.18,34800.0,33.2671,33.3059,33.1023,33.1314,34800.0
2013-06-20 10:20:00,34.16,34.19,34.11,34.11,8400.0,33.112,33.1411,33.0635,33.0635,8400.0
2013-06-20 10:30:00,34.12,34.12,33.99,34.11,29400.0,33.0732,33.0732,32.9472,33.0635,29400.0
2013-06-20 10:40:00,34.03,34.11,33.96,34.11,30600.0,32.986,33.0635,32.9182,33.0635,30600.0
2013-06-20 10:50:00,34.1,34.13,34.02,34.02,131700.0,33.0539,33.0829,32.9763,32.9763,131700.0
2013-06-20 11:00:00,34.03,34.03,33.94,33.94,19800.0,32.986,32.986,32.8988,32.8988,19800.0
2013-06-20 11:10:00,33.93,34.02,33.81,33.81,169500.0,32.8891,32.9763,32.7728,32.7728,169500.0
2013-06-20 11:20:00,33.83,33.9,33.83,33.9,19200.0,32.7921,32.86,32.7921,32.86,19200.0
2013-06-20 11:30:00,33.9,33.97,33.87,33.97,25500.0,32.86,32.9278,32.8309,32.9278,25500.0
2013-06-20 11:40:00,33.98,33.98,33.85,33.91,21600.0,32.9375,32.9375,32.8115,32.8697,21600.0
2013-06-20 11:50:00,33.92,33.97,33.92,33.97,4200.0,32.8794,32.9278,32.8794,32.9278,4200.0
2013-06-20 12:00:00,34.06,34.11,34.06,34.09,18900.0,33.0151,33.0635,33.0151,33.0442,18900.0
2013-06-20 12:10:00,34.1,34.1,34.09,34.09,6000.0,33.0539,33.0539,33.0442,33.0442,6000.0
2013-06-20 12:20:00,34.11,34.22,34.11,34.12,2700.0,33.0635,33.1702,33.0635,33.0732,2700.0
2013-06-20 12:30:00,34.21,34.21,34.12,34.12,26100.0,33.1605,33.1605,33.0732,33.0732,26100.0
2013-06-20 12:40:00,34.12,34.16,34.1,34.14,44400.0,33.0732,33.112,33.0539,33.0926,44400.0
2013-06-20 12:50:00,34.15,34.15,34.05,34.12,53700.0,33.1023,33.1023,33.0054,33.0732,53700.0
2013-06-20 13:00:00,34.12,34.2,34.07,34.2,244800.0,33.0732,33.1508,33.0248,33.1508,244800.0
2013-06-20 13:10:00,34.2,34.2,34.11,34.11,12000.0,33.1508,33.1508,33.0635,33.0635,12000.0
2013-06-20 13:20:00,34.03,34.06,34.02,34.06,4800.0,32.986,33.0151,32.9763,33.0151,4800.0
2013-06-20 13:30:00,34.09,34.09,34.05,34.09,3300.0,33.0442,33.0442,33.0054,33.0442,3300.0
2013-06-20 13:40:00,34.1,34.18,34.1,34.17,18600.0,33.0539,33.1314,33.0539,33.1217,18600.0
2013-06-20 13:50:00,34.18,34.18,34.08,34.13,165000.0,33.1314,33.1314,33.0345,33.0829,165000.0
2013-06-20 14:00:00,34.13,34.13,34.04,34.04,124500.0,33.0829,33.0829,32.9957,32.9957,124500.0
2013-06-20 14:10:00,34.02,34.02,33.94,33.97,30600.0,32.9763,32.9763,32.8988,32.9278,30600.0
2013-06-20 14:20:00,33.96,33.97,33.84,33.86,13500.0,32.9182,32.9278,32.8018,32.8212,13500.0
2013-06-20 14:30:00,33.85,33.89,33.83,33.87,12300.0,32.8115,32.8503,32.7921,32.8309,12300.0
2013-06-20 14:40:00,33.86,33.88,33.81,33.81,15600.0,32.8212,32.8406,32.7728,32.7728,15600.0
2013-06-20 14:50:00,33.75,33.78,33.74,33.75,18000.0,32.7146,32.7437,32.7049,32.7146,18000.0
2013-06-20 15:00:00,33.73,33.77,33.7,33.76,22800.0,32.6952,32.734,32.6661,32.7243,22800.0
2013-06-20 15:10:00,33.76,33.76,33.65,33.67,20700.0,32.7243,32.7243,32.6177,32.637,20700.0
2013-06-20 15:20:00,33.66,33.69,33.63,33.66,18900.0,32.6274,32.6564,32.5983,32.6274,18900.0
2013-06-20 15:30:00,33.65,33.67,33.57,33.57,12600.0,32.6177,32.637,32.5401,32.5401,12600.0
2013-06-20 15:40:00,33.57,33.6,33.55,33.6,44700.0,32.5401,32.5692,32.5207,32.5692,44700.0
2013-06-20 15:50:00,33.6,33.81,33.59,33.76,357900.0,32.5692,32.7728,32.5595,32.7243,357900.0
2013-06-21 09:30:00,33.76,34.09,33.76,34.06,161100.0,32.7408,33.0608,32.7408,33.0317,161100.0
2013-06-21 09:40:00,34.07,34.31,33.95,34.31,91200.0,33.0414,33.2742,32.9251,33.2742,91200.0
2013-06-21 09:50:00,34.27,34.27,34.09,34.1,37200.0,33.2354,33.2354,33.0608,33.0705,37200.0
2013-06-21 10:00:00,34.09,34.34,34.09,34.27,36300.0,33.0608,33.3033,33.0608,33.2354,36300.0
2013-06-21 10:10:00,34.25,34.27,34.05,34.05,42000.0,33.216,33.2354,33.0221,33.0221,42000.0
2013-06-21 10:20:00,34.05,34.05,33.92,33.92,32700.0,33.0221,33.0221,32.896,32.896,32700.0
2013-06-21 10:30:00,33.93,33.93,33.77,33.77,42900.0,32.9057,32.9057,32.7505,32.7505,42900.0
2013-06-21 10:40:00,33.77,33.8,33.67,33.8,165000.0,32.7505,32.7796,32.6535,32.7796,165000.0
2013-06-21 10:50:00,33.8,33.89,33.78,33.82,121800.0,32.7796,32.8669,32.7602,32.799,121800.0
2013-06-21 11:00:00,33.83,33.89,33.73,33.74,43500.0,32.8087,32.8669,32.7117,32.7214,43500.0
2013-06-21 11:10:00,33.75,33.76,33.64,33.73,19200.0,32.7311,32.7408,32.6244,32.7117,19200.0
2013-06-21 11:20:00,33.71,33.71,33.53,33.53,27900.0,32.6923,32.6923,32.5177,32.5177,27900.0
2013-06-21 11:30:00,33.49,33.49,33.34,33.34,37200.0,32.479,32.479,32.3335,32.3335,37200.0
2013-06-21 11:40:00,33.36,33.36,33.31,33.35,57000.0,32.3529,32.3529,32.3044,32.3432,57000.0
2013-06-21 11:50:00,33.35,33.47,33.32,33.44,101400.0,32.3432,32.4596,32.3141,32.4305,101400.0
2013-06-21 12:00:00,33.47,33.58,33.46,33.58,147000.0,32.4596,32.5662,32.4499,32.5662,147000.0
2013-06-21 12:10:00,33.58,33.71,33.58,33.71,22800.0,32.5662,32.6923,32.5662,32.6923,22800.0
2013-06-21 12:20:00,33.7,33.72,33.66,33.7,45300.0,32.6826,32.702,32.6438,32.6826,45300.0
2013-06-21 12:30:00,33.72,33.79,33.68,33.73,75900.0,32.702,32.7699,32.6632,32.7117,75900.0
2013-06-21 12:40:00,33.73,33.94,33.7,33.94,35100.0,32.7117,32.9154,32.6826,32.9154,35100.0
2013-06-21 12:50:00,33.92,34.04,33.92,34.03,35100.0,32.896,33.0124,32.896,33.0027,35100.0
2013-06-21 13:00:00,34.04,34.09,33.97,34.09,24600.0,33.0124,33.0608,32.9445,33.0608,24600.0
2013-06-21 13:10:00,34.11,34.17,34.08,34.09,296700.0,33.0802,33.1384,33.0511,33.0608,296700.0
2013-06-21 13:20:00,34.09,34.09,33.91,33.94,45300.0,33.0608,33.0608,32.8863,32.9154,45300.0
2013-06-21 13:30:00,33.93,34.03,33.92,33.97,36600.0,32.9057,33.0027,32.896,32.9445,36600.0
2013-06-21 13:40:00,33.97,33.99,33.87,33.87,31500.0,32.9445,32.9639,32.8475,32.8475,31500.0
2013-06-21 13:50:00,33.89,33.92,33.79,33.85,32700.0,32.8669,32.896,32.7699,32.8281,32700.0
2013-06-21 14:00:00,33.85,33.89,33.75,33.75,11700.0,32.8281,32.8669,32.7311,32.7311,11700.0
2013-06-21 14:10:00,33.77,33.94,33.77,33.94,9900.0,32.7505,32.9154,32.7505,32.9154,9900.0
2013-06-21 14:20:00,33.93,33.93,33.85,33.93,28500.0,32.9057,32.9057,32.8281,32.9057,28500.0
2013-06-21 14:30:00,33.92,33.97,33.88,33.9,23100.0,32.896,32.9445,32.8572,32.8766,23100.0
2013-06-21 14:40:00,33.91,34.0,33.91,33.96,16500.0,32.8863,32.9736,32.8863,32.9348,16500.0
2013-06-21 14:50:00,33.97,34.01,33.92,34.01,20400.0,32.9445,32.9833,32.896,32.9833,20400.0
2013-06-21 15:00:00,34.01,34.06,33.96,34.06,35100.0,32.9833,33.0317,32.9348,33.0317,35100.0
2013-06-21 15:10:00,34.06,34.11,34.05,34.08,42300.0,33.0317,33.0802,33.0221,33.0511,42300.0
2013-06-21 15:20:00,34.1,34.21,34.1,34.17,149700.0,33.0705,33.1772,33.0705,33.1384,149700.0
2013-06-21 15:30:00,34.19,34.19,34.08,34.08,97200.0,33.1578,33.1578,33.0511,33.0511,97200.0
2013-06-21 15:40:00,34.07,34.07,34.0,34.05,38700.0,33.0414,33.0414,32.9736,33.0221,38700.0
2013-06-21 15:50:00,34.04,34.08,34.02,34.04,69300.0,33.0124,33.0511,32.993,33.0124,69300.0
2013-06-24 09:30:00,33.69,33.73,33.05,33.05,40200.0,32.6729,32.7117,32.0522,32.0522,40200.0
2013-06-24 09:40:00,33.07,33.36,33.06,33.36,31200.0,32.0716,32.3529,32.0619,32.3529,31200.0
2013-06-24 09:50:00,33.27,33.3,33.21,33.23,14400.0,32.2656,32.2947,32.2074,32.2268,14400.0
2013-06-24 10:00:00,33.21,33.34,33.13,33.31,13800.0,32.2074,32.3335,32.1298,32.3044,13800.0
2013-06-24 10:10:00,33.34,33.51,33.34,33.47,15300.0,32.3335,32.4984,32.3335,32.4596,15300.0
2013-06-24 10:20:00,33.45,33.55,33.42,33.55,4500.0,32.4402,32.5371,32.4111,32.5371,4500.0
2013-06-24 10:30:00,33.52,33.61,33.52,33.6,22500.0,32.5081,32.5953,32.5081,32.5856,22500.0
2013-06-24 10:40:00,33.69,33.89,33.69,33.89,17700.0,32.6729,32.8669,32.6729,32.8669,17700.0
2013-06-24 10:50:00,33.91,34.02,33.89,34.02,13800.0,32.8863,32.993,32.8669,32.993,13800.0
2013-06-24 11:00:00,33.9,33.91,33.77,33.83,25200.0,32.8766,32.8863,32.7505,32.8087,25200.0
2013-06-24 11:10:00,33.8,33.8,33.55,33.59,27600.0,32.7796,32.7796,32.5371,32.5759,27600.0
2013-06-24 11:20:00,33.56,33.57,33.49,33.57,17100.0,32.5468,32.5565,32.479,32.5565,17100.0
2013-06-24 11:30:00,33.61,33.66,33.6,33.6,13200.0,32.5953,32.6438,32.5856,32.5856,13200.0
2013-06-24 11:40:00,33.57,33.67,33.5,33.66,17400.0,32.5565,32.6535,32.4887,32.6438,17400.0
2013-06-24 11:50:00,33.73,33.81,33.73,33.8,11400.0,32.7117,32.7893,32.7117,32.7796,11400.0
2013-06-24 12:00:00,33.82,33.83,33.57,33.57,11100.0,32.799,32.8087,32.5565,32.5565,11100.0
2013-06-24 12:10:00,33.51,33.51,33.4,33.4,19200.0,32.4984,32.4984,32.3917,32.3917,19200.0
2013-06-24 12:20:00,33.39,33.59,33.39,33.59,7200.0,32.382,32.5759,32.382,32.5759,7200.0
2013-06-24 12:30:00,33.59,33.64,33.46,33.49,9900.0,32.5759,32.6244,32.4499,32.479,9900.0
2013-06-24 12:40:00,33.51,33.64,33.5,33.61,9600.0,32.4984,32.6244,32.4887,32.5953,9600.0
2013-06-24 12:50:00,33.56,33.66,33.52,33.59,3300.0,32.5468,32.6438,32.5081,32.5759,3300.0
2013-06-24 13:00:00,33.68,33.72,33.61,33.65,3300.0,32.6632,32.702,32.5953,32.6341,3300.0
2013-06-24 13:10:00,33.63,33.82,33.63,33.82,10200.0,32.6147,32.799,32.6147,32.799,10200.0
2013-06-24 13:20:00,33.85,33.97,33.84,33.89,5400.0,32.8281,32.9445,32.8184,32.8669,5400.0
2013-06-24 13:30:00,33.87,33.91,33.8,33.9,4800.0,32.8475,32.8863,32.7796,32.8766,4800.0
2013-06-24 13:40:00,33.92,33.97,33.9,33.97,9000.0,32.896,32.9445,32.8766,32.9445,9000.0
2013-06-24 13:50:00,33.94,33.95,33.88,33.89,4500.0,32.9154,32.9251,32.8572,32.8669,4500.0
2013-06-24 14:00:00,33.92,34.21,33.88,34.21,32400.0,32.896,33.1772,32.8572,33.1772,32400.0
2013-06-24 14:10:00,34.16,34.16,34.02,34.06,45000.0,33.1287,33.1287,32.993,33.0317,45000.0
2013-06-24 14:20:00,34.07,34.13,33.99,34.1,20100.0,33.0414,33.0996,32.9639,33.0705,20100.0
2013-06-24 14:30:00,34.16,34.18,34.09,34.18,18300.0,33.1287,33.1481,33.0608,33.1481,18300.0
2013-06-24 14:40:00,34.21,34.26,34.11,34.26,35100.0,33.1772,33.2257,33.0802,33.2257,35100.0
2013-06-24 14:50:00,34.26,34.27,34.13,34.15,10500.0,33.2257,33.2354,33.0996,33.119,10500.0
2013-06-24 15:00:00,34.12,34.21,34.12,34.16,14100.0,33.0899,33.1772,33.0899,33.1287,14100.0
2013-06-24 15:10:00,34.16,34.19,34.0,34.01,16200.0,33.1287,33.1578,32.9736,32.9833,16200.0
2013-06-24 15:20:00,34.0,34.09,33.95,33.98,26700.0,32.9736,33.0608,32.9251,32.9542,26700.0
2013-06-24 15:30:00,34.0,34.14,34.0,34.14,9300.0,32.9736,33.1093,32.9736,33.1093,9300.0
2013-06-24 15:40:00,34.11,34.16,33.96,33.99,18000.0,33.0802,33.1287,32.9348,32.9639,18000.0
2013-06-24 15:50:00,33.99,34.0,33.91,33.95,27000.0,32.9639,32.9736,32.8863,32.9251,27000.0
2013-06-25 09:30:00,34.48,34.48,34.07,34.14,240300.0,33.4391,33.4391,33.0414,33.1093,240300.0
2013-06-25 09:40:00,34.23,34.33,34.18,34.18,6600.0,33.1966,33.2936,33.1481,33.1481,6600.0
2013-06-25 09:50:00,34.16,34.18,33.98,34.02,22200.0,33.1287,33.1481,32.9542,32.993,22200.0
2013-06-25 10:00:00,34.0,34.1,33.94,34.04,17100.0,32.9736,33.0705,32.9154,33.0124,17100.0
2013-06-25 10:10:00,33.98,33.99,33.67,33.67,25800.0,32.9542,32.9639,32.6535,32.6535,25800.0
2013-06-25 10:20:00,33.63,33.74,33.63,33.74,48000.0,32.6147,32.7214,32.6147,32.7214,48000.0
2013-06-25 10:30:00,33.74,33.74,33.63,33.69,66000.0,32.7214,32.7214,32.6147,32.6729,66000.0
2013-06-25 10:40:00,33.71,33.76,33.69,33.75,5400.0,32.6923,32.7408,32.6729,32.7311,5400.0
2013-06-25 10:50:00,33.77,33.77,33.67,33.69,9300.0,32.7505,32.7505,32.6535,32.6729,9300.0
2013-06-25 11:00:00,33.7,33.81,33.69,33.81,12900.0,32.6826,32.7893,32.6729,32.7893,12900.0
2013-06-25 11:10:00,33.74,33.75,33.72,33.72,8100.0,32.7214,32.7311,32.702,32.702,8100.0
2013-06-25 11:20:00,33.71,33.73,33.66,33.7,5400.0,32.6923,32.7117,32.6438,32.6826,5400.0
2013-06-25 11:30:00,33.69,33.73,33.69,33.69,4200.0,32.6729,32.7117,32.6729,32.6729,4200.0
2013-06-25 11:40:00,33.66,33.67,33.56,33.58,10800.0,32.6438,32.6535,32.5468,32.5662,10800.0
2013-06-25 11:50:00,33.61,33.65,33.6,33.62,7200.0,32.5953,32.6341,32.5856,32.605,7200.0
2013-06-25 12:00:00,33.62,33.66,33.6,33.66,15600.0,32.605,32.6438,32.5856,32.6438,15600.0
2013-06-25 12:10:00,33.66,33.66,33.63,33.64,8700.0,32.6438,32.6438,32.6147,32.6244,8700.0
2013-06-25 12:20:00,33.64,33.68,33.61,33.68,11700.0,32.6244,32.6632,32.5953,32.6632,11700.0
2013-06-25 12:30:00,33.73,33.75,33.67,33.67,4200.0,32.7117,32.7311,32.6535,32.6535,4200.0
2013-06-25 12:40:00,33.7,33.7,33.67,33.67,3300.0,32.6826,32.6826,32.6535,32.6535,3300.0
2013-06-25 12:50:00,33.66,33.68,33.65,33.66,7200.0,32.6438,32.6632,32.6341,32.6438,7200.0
2013-06-25 13:00:00,33.67,33.67,33.6,33.64,13800.0,32.6535,32.6535,32.5856,32.6244,13800.0
2013-06-25 13:10:00,33.59,33.6,33.57,33.57,7800.0,32.5759,32.5856,32.5565,32.5565,7800.0
2013-06-25 13:20:00,33.54,33.55,33.52,33.54,5400.0,32.5274,32.5371,32.5081,32.5274,5400.0
2013-06-25 13:30:00,33.5,33.58,33.5,33.58,5400.0,32.4887,32.5662,32.4887,32.5662,5400.0
2013-06-25 13:40:00,33.55,33.58,33.53,33.58,4800.0,32.5371,32.5662,32.5177,32.5662,4800.0
2013-06-25 13:50:00,33.54,33.57,33.51,33.51,4800.0,32.5274,32.5565,32.4984,32.4984,4800.0
2013-06-25 14:00:00,33.48,33.55,33.45,33.45,6600.0,32.4693,32.5371,32.4402,32.4402,6600.0
2013-06-25 14:10:00,33.46,33.5,33.46,33.5,6900.0,32.4499,32.4887,32.4499,32.4887,6900.0
2013-06-25 14:20:00,33.48,33.49,33.42,33.49,10500.0,32.4693,32.479,32.4111,32.479,10500.0
2013-06-25 14:30:00,33.48,33.52,33.46,33.51,8400.0,32.4693,32.5081,32.4499,32.4984,8400.0
2013-06-25 14:40:00,33.51,33.54,33.51,33.53,11100.0,32.4984,32.5274,32.4984,32.5177,11100.0
2013-06-25 14:50:00,33.52,33.61,33.52,33.57,25800.0,32.5081,32.5953,32.5081,32.5565,25800.0
2013-06-25 15:00:00,33.58,33.64,33.57,33.62,5100.0,32.5662,32.6244,32.5565,32.605,5100.0
2013-06-25 15:10:00,33.63,33.65,33.62,33.63,8400.0,32.6147,32.6341,32.605,32.6147,8400.0
2013-06-25 15:20:00,33.64,33.67,33.63,33.67,4200.0,32.6244,32.6535,32.6147,32.6535,4200.0
2013-06-25 15:30:00,33.67,33.72,33.66,33.69,3600.0,32.6535,32.702,32.6438,32.6729,3600.0
2013-06-25 15:40:00,33.71,33.77,33.71,33.76,21600.0,32.6923,32.7505,32.6923,32.7408,21600.0
2013-06-25 15:50:00,33.75,33.79,33.74,33.74,138300.0,32.7311,32.7699,32.7214,32.7214,138300.0
2013-06-26 09:30:00,34.03,34.24,34.03,34.17,16200.0,33.0027,33.2063,33.0027,33.1384,16200.0
2013-06-26 09:40:00,34.16,34.2,34.0,34.2,118800.0,33.1287,33.1675,32.9736,33.1675,118800.0
2013-06-26 09:50:00,34.25,34.45,34.21,34.4,8700.0,33.216,33.41,33.1772,33.3615,8700.0
2013-06-26 10:00:00,34.41,34.41,34.29,34.29,6600.0,33.3712,33.3712,33.2548,33.2548,6600.0
2013-06-26 10:10:00,34.26,34.26,34.23,34.25,9900.0,33.2257,33.2257,33.1966,33.216,9900.0
2013-06-26 10:20:00,34.29,34.37,34.29,34.31,12300.0,33.2548,33.3324,33.2548,33.2742,12300.0
2013-06-26 10:30:00,34.33,34.43,34.29,34.43,15300.0,33.2936,33.3906,33.2548,33.3906,15300.0
2013-06-26 10:40:00,34.46,34.59,34.44,34.56,11100.0,33.4197,33.5457,33.4003,33.5167,11100.0
2013-06-26 10:50:00,34.57,34.59,34.48,34.5,21300.0,33.5264,33.5457,33.4391,33.4585,21300.0
2013-06-26 11:00:00,34.41,34.41,34.31,34.31,4200.0,33.3712,33.3712,33.2742,33.2742,4200.0
2013-06-26 11:10:00,34.32,34.53,34.32,34.47,9600.0,33.2839,33.4876,33.2839,33.4294,9600.0
2013-06-26 11:20:00,34.46,34.46,34.43,34.45,4500.0,33.4197,33.4197,33.3906,33.41,4500.0
2013-06-26 11:30:00,34.45,34.45,34.31,34.31,7500.0,33.41,33.41,33.2742,33.2742,7500.0
2013-06-26 11:40:00,34.33,34.35,34.32,34.34,6900.0,33.2936,33.313,33.2839,33.3033,6900.0
2013-06-26 11:50:00,34.38,34.38,34.32,34.32,12000.0,33.3421,33.3421,33.2839,33.2839,12000.0
2013-06-26 12:00:00,34.38,34.47,34.38,34.47,7800.0,33.3421,33.4294,33.3421,33.4294,7800.0
2013-06-26 12:10:00,34.5,34.55,34.49,34.55,3300.0,33.4585,33.507,33.4488,33.507,3300.0
2013-06-26 12:20:00,34.54,34.54,34.48,34.48,34500.0,33.4973,33.4973,33.4391,33.4391,34500.0
2013-06-26 12:30:00,34.47,34.53,34.47,34.53,3000.0,33.4294,33.4876,33.4294,33.4876,3000.0
2013-06-26 12:40:00,34.54,34.54,34.49,34.52,47400.0,33.4973,33.4973,33.4488,33.4779,47400.0
2013-06-26 12:50:00,34.57,34.57,34.55,34.55,2100.0,33.5264,33.5264,33.507,33.507,2100.0
2013-06-26 13:00:00,34.55,34.55,34.53,34.54,2400.0,33.507,33.507,33.4876,33.4973,2400.0
2013-06-26 13:10:00,34.56,34.58,34.54,34.56,37500.0,33.5167,33.5361,33.4973,33.5167,37500.0
2013-06-26 13:20:00,34.54,34.6,34.52,34.6,48600.0,33.4973,33.5554,33.4779,33.5554,48600.0
2013-06-26 13:30:00,34.61,34.65,34.55,34.65,234000.0,33.5651,33.6039,33.507,33.6039,234000.0
2013-06-26 13:40:00,34.6,34.6,34.57,34.58,4800.0,33.5554,33.5554,33.5264,33.5361,4800.0
2013-06-26 13:50:00,34.58,34.58,34.56,34.56,1800.0,33.5361,33.5361,33.5167,33.5167,1800.0
2013-06-26 14:00:00,34.59,34.61,34.59,34.61,9900.0,33.5457,33.5651,33.5457,33.5651,9900.0
2013-06-26 14:10:00,34.63,34.63,34.6,34.6,20400.0,33.5845,33.5845,33.5554,33.5554,20400.0
2013-06-26 14:20:00,34.6,34.62,34.6,34.62,3000.0,33.5554,33.5748,33.5554,33.5748,3000.0
2013-06-26 14:30:00,34.62,34.64,34.62,34.64,3600.0,33.5748,33.5942,33.5748,33.5942,3600.0
2013-06-26 14:40:00,34.61,34.67,34.61,34.66,12000.0,33.5651,33.6233,33.5651,33.6136,12000.0
2013-06-26 14:50:00,34.65,34.69,34.65,34.69,3900.0,33.6039,33.6427,33.6039,33.6427,3900.0
2013-06-26 15:00:00,34.69,34.72,34.68,34.69,8700.0,33.6427,33.6718,33.633,33.6427,8700.0
2013-06-26 15:10:00,34.7,34.7,34.67,34.7,15000.0,33.6524,33.6524,33.6233,33.6524,15000.0
2013-06-26 15:20:00,34.69,34.7,34.67,34.68,10200.0,33.6427,33.6524,33.6233,33.633,10200.0
2013-06-26 15:30:00,34.68,34.69,34.66,34.67,30600.0,33.633,33.6427,33.6136,33.6233,30600.0
2013-06-26 15:40:00,34.68,34.68,34.62,34.64,75300.0,33.633,33.633,33.5748,33.5942,75300.0
2013-06-26 15:50:00,34.63,34.64,34.56,34.56,58500.0,33.5845,33.5942,33.5167,33.5167,58500.0
2013-06-27 09:30:00,34.9,34.93,34.8,34.83,18900.0,33.8464,33.8755,33.7494,33.7785,18900.0
2013-06-27 09:40:00,34.82,34.82,34.72,34.73,11100.0,33.7688,33.7688,33.6718,33.6815,11100.0
2013-06-27 09:50:00,34.73,34.89,34.73,34.89,10500.0,33.6815,33.8367,33.6815,33.8367,10500.0
2013-06-27 10:00:00,34.99,35.02,34.83,34.83,12300.0,33.9337,33.9628,33.7785,33.7785,12300.0
2013-06-27 10:10:00,34.9,34.9,34.83,34.83,9900.0,33.8464,33.8464,33.7785,33.7785,9900.0
2013-06-27 10:20:00,34.95,35.06,34.95,35.06,11700.0,33.8949,34.0016,33.8949,34.0016,11700.0
2013-06-27 10:30:00,35.05,35.08,34.92,34.93,172200.0,33.9919,34.021,33.8658,33.8755,172200.0
2013-06-27 10:40:00,34.96,35.0,34.94,35.0,6000.0,33.9046,33.9434,33.8852,33.9434,6000.0
2013-06-27 10:50:00,35.0,35.06,34.98,34.99,125700.0,33.9434,34.0016,33.924,33.9337,125700.0
2013-06-27 11:00:00,34.99,35.12,34.99,35.01,36000.0,33.9337,34.0597,33.9337,33.9531,36000.0
2013-06-27 11:10:00,34.98,35.03,34.95,35.01,26400.0,33.924,33.9725,33.8949,33.9531,26400.0
2013-06-27 11:20:00,35.01,35.03,34.92,34.99,7800.0,33.9531,33.9725,33.8658,33.9337,7800.0
2013-06-27 11:30:00,34.99,35.05,34.97,35.05,18600.0,33.9337,33.9919,33.9143,33.9919,18600.0
2013-06-27 11:40:00,35.02,35.1,35.02,35.06,6900.0,33.9628,34.0404,33.9628,34.0016,6900.0
2013-06-27 11:50:00,35.05,35.08,34.98,34.99,11100.0,33.9919,34.021,33.924,33.9337,11100.0
2013-06-27 12:00:00,35.0,35.0,34.83,34.85,16200.0,33.9434,33.9434,33.7785,33.7979,16200.0
2013-06-27 12:10:00,34.88,34.88,34.85,34.85,4500.0,33.827,33.827,33.7979,33.7979,4500.0
2013-06-27 12:20:00,34.86,34.89,34.82,34.82,23400.0,33.8076,33.8367,33.7688,33.7688,23400.0
2013-06-27 12:30:00,34.83,34.86,34.82,34.82,21000.0,33.7785,33.8076,33.7688,33.7688,21000.0
2013-06-27 12:40:00,34.82,34.84,34.79,34.8,6300.0,33.7688,33.7882,33.7397,33.7494,6300.0
2013-06-27 12:50:00,34.79,34.8,34.74,34.74,5100.0,33.7397,33.7494,33.6912,33.6912,5100.0
2013-06-27 13:00:00,34.74,34.84,34.74,34.78,18300.0,33.6912,33.7882,33.6912,33.73,18300.0
2013-06-27 13:10:00,34.79,34.82,34.77,34.78,30900.0,33.7397,33.7688,33.7203,33.73,30900.0
2013-06-27 13:20:00,34.77,34.79,34.74,34.76,8700.0,33.7203,33.7397,33.6912,33.7106,8700.0
2013-06-27 13:30:00,34.75,34.8,34.75,34.78,4500.0,33.7009,33.7494,33.7009,33.73,4500.0
2013-06-27 13:40:00,34.78,34.81,34.77,34.81,6900.0,33.73,33.7591,33.7203,33.7591,6900.0
2013-06-27 13:50:00,34.79,34.79,34.72,34.72,6600.0,33.7397,33.7397,33.6718,33.6718,6600.0
2013-06-27 14:00:00,34.72,34.72,34.59,34.61,13500.0,33.6718,33.6718,33.5457,33.5651,13500.0
2013-06-27 14:10:00,34.6,34.75,34.6,34.75,12900.0,33.5554,33.7009,33.5554,33.7009,12900.0
2013-06-27 14:20:00,34.76,34.78,34.74,34.78,4800.0,33.7106,33.73,33.6912,33.73,4800.0
2013-06-27 14:30:00,34.78,34.84,34.78,34.83,36300.0,33.73,33.7882,33.73,33.7785,36300.0
2013-06-27 14:40:00,34.85,34.88,34.75,34.76,54600.0,33.7979,33.827,33.7009,33.7106,54600.0
2013-06-27 14:50:00,34.76,34.79,34.74,34.78,113400.0,33.7106,33.7397,33.6912,33.73,113400.0
2013-06-27 15:00:00,34.79,34.8,34.74,34.76,41400.0,33.7397,33.7494,33.6912,33.7106,41400.0
2013-06-27 15:10:00,34.74,34.77,34.73,34.77,38400.0,33.6912,33.7203,33.6815,33.7203,38400.0
2013-06-27 15:20:00,34.75,34.83,34.75,34.79,45300.0,33.7009,33.7785,33.7009,33.7397,45300.0
2013-06-27 15:30:00,34.79,34.86,34.79,34.85,23100.0,33.7397,33.8076,33.7397,33.7979,23100.0
2013-06-27 15:40:00,34.86,34.88,34.84,34.86,11400.0,33.8076,33.827,33.7882,33.8076,11400.0
2013-06-27 15:50:00,34.9,34.91,34.88,34.88,7800.0,33.8464,33.8561,33.827,33.827,7800.0
2013-06-28 09:30:00,34.96,34.96,34.82,34.91,30000.0,33.9046,33.9046,33.7688,33.8561,30000.0
2013-06-28 09:40:00,34.97,34.97,34.87,34.87,1800.0,33.9143,33.9143,33.8173,33.8173,1800.0
2013-06-28 09:50:00,34.88,34.89,34.76,34.76,11100.0,33.827,33.8367,33.7106,33.7106,11100.0
2013-06-28 10:00:00,34.74,34.74,34.67,34.74,1500.0,33.6912,33.6912,33.6233,33.6912,1500.0
2013-06-28 10:10:00,34.74,34.85,34.74,34.8,14400.0,33.6912,33.7979,33.6912,33.7494,14400.0
2013-06-28 10:20:00,34.76,34.76,34.64,34.67,21900.0,33.7106,33.7106,33.5942,33.6233,21900.0
2013-06-28 10:30:00,34.69,34.74,34.65,34.74,12600.0,33.6427,33.6912,33.6039,33.6912,12600.0
2013-06-28 10:40:00,34.73,34.75,34.66,34.67,25800.0,33.6815,33.7009,33.6136,33.6233,25800.0
2013-06-28 10:50:00,34.68,34.77,34.67,34.77,9000.0,33.633,33.7203,33.6233,33.7203,9000.0
2013-06-28 11:00:00,34.79,34.9,34.78,34.88,12300.0,33.7397,33.8464,33.73,33.827,12300.0
2013-06-28 11:10:00,34.88,34.91,34.87,34.87,12000.0,33.827,33.8561,33.8173,33.8173,12000.0
2013-06-28 11:20:00,34.85,34.85,34.79,34.79,12000.0,33.7979,33.7979,33.7397,33.7397,12000.0
2013-06-28 11:30:00,34.8,34.93,34.8,34.93,17100.0,33.7494,33.8755,33.7494,33.8755,17100.0
2013-06-28 11:40:00,34.91,34.95,34.87,34.92,21900.0,33.8561,33.8949,33.8173,33.8658,21900.0
2013-06-28 11:50:00,34.89,34.9,34.86,34.88,9900.0,33.8367,33.8464,33.8076,33.827,9900.0
2013-06-28 12:00:00,34.88,34.88,34.8,34.8,13500.0,33.827,33.827,33.7494,33.7494,13500.0
2013-06-28 12:10:00,34.8,34.82,34.76,34.81,22800.0,33.7494,33.7688,33.7106,33.7591,22800.0
2013-06-28 12:20:00,34.79,34.89,34.78,34.89,11100.0,33.7397,33.8367,33.73,33.8367,11100.0
2013-06-28 12:30:00,34.89,34.91,34.84,34.91,14100.0,33.8367,33.8561,33.7882,33.8561,14100.0
2013-06-28 12:40:00,34.91,34.91,34.86,34.89,13200.0,33.8561,33.8561,33.8076,33.8367,13200.0
2013-06-28 12:50:00,34.86,34.92,34.85,34.88,21300.0,33.8076,33.8658,33.7979,33.827,21300.0
2013-06-28 13:00:00,34.9,34.98,34.9,34.98,86700.0,33.8464,33.924,33.8464,33.924,86700.0
2013-06-28 13:10:00,34.98,34.99,34.95,34.99,15300.0,33.924,33.9337,33.8949,33.9337,15300.0
2013-06-28 13:20:00,35.0,35.0,34.99,35.0,4200.0,33.9434,33.9434,33.9337,33.9434,4200.0
2013-06-28 13:30:00,34.95,35.0,34.95,34.97,17400.0,33.8949,33.9434,33.8949,33.9143,17400.0
2013-06-28 13:40:00,34.96,35.0,34.95,34.97,17700.0,33.9046,33.9434,33.8949,33.9143,17700.0
2013-06-28 13:50:00,34.98,35.02,34.98,35.0,18900.0,33.924,33.9628,33.924,33.9434,18900.0
2013-06-28 14:00:00,35.0,35.07,34.99,35.05,14700.0,33.9434,34.0113,33.9337,33.9919,14700.0
2013-06-28 14:10:00,35.05,35.05,34.95,34.95,15000.0,33.9919,33.9919,33.8949,33.8949,15000.0
2013-06-28 14:20:00,34.95,35.0,34.93,34.98,24900.0,33.8949,33.9434,33.8755,33.924,24900.0
2013-06-28 14:30:00,35.0,35.02,34.99,35.01,16500.0,33.9434,33.9628,33.9337,33.9531,16500.0
2013-06-28 14:40:00,35.0,35.01,34.94,35.01,22200.0,33.9434,33.9531,33.8852,33.9531,22200.0
2013-06-28 14:50:00,35.02,35.02,34.95,34.99,22200.0,33.9628,33.9628,33.8949,33.9337,22200.0
2013-06-28 15:00:00,34.98,34.98,34.88,34.88,32700.0,33.924,33.924,33.827,33.827,32700.0
2013-06-28 15:10:00,34.89,34.94,34.87,34.93,33600.0,33.8367,33.8852,33.8173,33.8755,33600.0
2013-06-28 15:20:00,34.93,34.98,34.91,34.97,45300.0,33.8755,33.924,33.8561,33.9143,45300.0
2013-06-28 15:30:00,34.98,35.04,34.98,35.03,44100.0,33.924,33.9822,33.924,33.9725,44100.0
2013-06-28 15:40:00,35.03,35.05,34.98,34.99,57300.0,33.9725,33.9919,33.924,33.9337,57300.0
2013-06-28 15:50:00,34.98,34.98,34.8,34.8,91500.0,33.924,33.924,33.7494,33.7494,91500.0
2013-07-01 09:30:00,35.68,36.69,35.37,36.6,659400.0,34.6028,35.5824,34.3022,35.4951,659400.0
2013-07-01 09:40:00,36.61,36.75,36.5,36.75,285000.0,35.5048,35.6405,35.3981,35.6405,285000.0
2013-07-01 09:50:00,36.77,36.83,36.63,36.79,255000.0,35.6599,35.7181,35.5242,35.6793,255000.0
2013-07-01 10:00:00,36.78,36.81,36.67,36.67,103500.0,35.6696,35.6987,35.563,35.563,103500.0
2013-07-01 10:10:00,36.68,36.69,36.47,36.52,191100.0,35.5727,35.5824,35.369,35.4175,191100.0
2013-07-01 10:20:00,36.5,36.54,36.49,36.52,214800.0,35.3981,35.4369,35.3884,35.4175,214800.0
2013-07-01 10:30:00,36.54,36.56,36.51,36.54,53100.0,35.4369,35.4563,35.4078,35.4369,53100.0
2013-07-01 10:40:00,36.53,36.59,36.53,36.58,190800.0,35.4272,35.4854,35.4272,35.4757,190800.0
2013-07-01 10:50:00,36.55,36.58,36.49,36.5,132000.0,35.4466,35.4757,35.3884,35.3981,132000.0
2013-07-01 11:00:00,36.5,36.57,36.49,36.56,132000.0,35.3981,35.466,35.3884,35.4563,132000.0
2013-07-01 11:10:00,36.56,36.6,36.52,36.6,11400.0,35.4563,35.4951,35.4175,35.4951,11400.0
2013-07-01 11:20:00,36.61,36.66,36.58,36.62,71700.0,35.5048,35.5533,35.4757,35.5145,71700.0
2013-07-01 11:30:00,36.62,36.65,36.53,36.56,74700.0,35.5145,35.5436,35.4272,35.4563,74700.0
2013-07-01 11:40:00,36.55,36.59,36.54,36.59,11700.0,35.4466,35.4854,35.4369,35.4854,11700.0
2013-07-01 11:50:00,36.59,36.63,36.56,36.63,79500.0,35.4854,35.5242,35.4563,35.5242,79500.0
2013-07-01 12:00:00,36.64,36.69,36.62,36.65,10800.0,35.5339,35.5824,35.5145,35.5436,10800.0
2013-07-01 12:10:00,36.67,36.67,36.57,36.62,90900.0,35.563,35.563,35.466,35.5145,90900.0
2013-07-01 12:20:00,36.62,36.65,36.57,36.59,31500.0,35.5145,35.5436,35.466,35.4854,31500.0
2013-07-01 12:30:00,36.59,36.61,36.53,36.55,60300.0,35.4854,35.5048,35.4272,35.4466,60300.0
2013-07-01 12:40:00,36.53,36.55,36.45,36.46,42000.0,35.4272,35.4466,35.3496,35.3593,42000.0
2013-07-01 12:50:00,36.46,36.46,36.37,36.38,13500.0,35.3593,35.3593,35.272,35.2817,13500.0
2013-07-01 13:00:00,36.38,36.5,36.35,36.49,30000.0,35.2817,35.3981,35.2526,35.3884,30000.0
2013-07-01 13:10:00,36.49,36.49,36.43,36.44,31200.0,35.3884,35.3884,35.3302,35.3399,31200.0
2013-07-01 13:20:00,36.47,36.53,36.44,36.51,13500.0,35.369,35.4272,35.3399,35.4078,13500.0
2013-07-01 13:30:00,36.52,36.52,36.43,36.45,7800.0,35.4175,35.4175,35.3302,35.3496,7800.0
2013-07-01 13:40:00,36.46,36.46,36.34,36.38,20700.0,35.3593,35.3593,35.2429,35.2817,20700.0
2013-07-01 13:50:00,36.38,36.38,36.27,36.3,89400.0,35.2817,35.2817,35.175,35.2041,89400.0
2013-07-01 14:00:00,36.28,36.34,36.27,36.3,74100.0,35.1847,35.2429,35.175,35.2041,74100.0
2013-07-01 14:10:00,36.29,36.29,36.16,36.18,24300.0,35.1944,35.1944,35.0684,35.0877,24300.0
2013-07-01 14:20:00,36.17,36.18,36.1,36.17,25500.0,35.078,35.0877,35.0102,35.078,25500.0
2013-07-01 14:30:00,36.17,36.2,36.14,36.17,44400.0,35.078,35.1071,35.049,35.078,44400.0
2013-07-01 14:40:00,36.18,36.26,36.15,36.22,88200.0,35.0877,35.1653,35.0587,35.1265,88200.0
2013-07-01 14:50:00,36.21,36.27,36.2,36.27,24000.0,35.1168,35.175,35.1071,35.175,24000.0
2013-07-01 15:00:00,36.26,36.28,36.22,36.26,36600.0,35.1653,35.1847,35.1265,35.1653,36600.0
2013-07-01 15:10:00,36.26,36.28,36.22,36.22,93600.0,35.1653,35.1847,35.1265,35.1265,93600.0
2013-07-01 15:20:00,36.24,36.28,36.23,36.24,30000.0,35.1459,35.1847,35.1362,35.1459,30000.0
2013-07-01 15:30:00,36.25,36.25,36.14,36.15,49500.0,35.1556,35.1556,35.049,35.0587,49500.0
2013-07-01 15:40:00,36.13,36.19,36.09,36.13,37200.0,35.0393,35.0974,35.0005,35.0393,37200.0
2013-07-01 15:50:00,36.13,36.26,36.13,36.23,138300.0,35.0393,35.1653,35.0393,35.1362,138300.0
2013-07-02 09:30:00,36.26,36.38,36.21,36.26,32100.0,35.1653,35.2817,35.1168,35.1653,32100.0
2013-07-02 09:40:00,36.23,36.29,36.15,36.29,13500.0,35.1362,35.1944,35.0587,35.1944,13500.0
2013-07-02 09:50:00,36.3,36.38,36.29,36.31,10500.0,35.2041,35.2817,35.1944,35.2138,10500.0
2013-07-02 10:00:00,36.31,36.4,36.19,36.34,32700.0,35.2138,35.3011,35.0974,35.2429,32700.0
2013-07-02 10:10:00,36.34,36.39,36.28,36.35,57300.0,35.2429,35.2914,35.1847,35.2526,57300.0
2013-07-02 10:20:00,36.35,36.41,36.34,36.4,38400.0,35.2526,35.3108,35.2429,35.3011,38400.0
2013-07-02 10:30:00,36.39,36.41,36.35,36.35,4500.0,35.2914,35.3108,35.2526,35.2526,4500.0
2013-07-02 10:40:00,36.37,36.48,36.37,36.43,12600.0,35.272,35.3787,35.272,35.3302,12600.0
2013-07-02 10:50:00,36.44,36.55,36.44,36.52,201900.0,35.3399,35.4466,35.3399,35.4175,201900.0
2013-07-02 11:00:00,36.52,36.52,36.43,36.43,94200.0,35.4175,35.4175,35.3302,35.3302,94200.0
2013-07-02 11:10:00,36.43,36.44,36.41,36.42,127500.0,35.3302,35.3399,35.3108,35.3205,127500.0
2013-07-02 11:20:00,36.38,36.38,36.26,36.3,7500.0,35.2817,35.2817,35.1653,35.2041,7500.0
2013-07-02 11:30:00,36.35,36.42,36.34,36.42,3000.0,35.2526,35.3205,35.2429,35.3205,3000.0
2013-07-02 11:40:00,36.43,36.47,36.42,36.44,6000.0,35.3302,35.369,35.3205,35.3399,6000.0
2013-07-02 11:50:00,36.41,36.41,36.37,36.39,3600.0,35.3108,35.3108,35.272,35.2914,3600.0
2013-07-02 12:00:00,36.43,36.44,36.36,36.36,4200.0,35.3302,35.3399,35.2623,35.2623,4200.0
2013-07-02 12:10:00,36.35,36.36,36.31,36.32,217800.0,35.2526,35.2623,35.2138,35.2235,217800.0
2013-07-02 12:20:00,36.32,36.36,36.29,36.36,70800.0,35.2235,35.2623,35.1944,35.2623,70800.0
2013-07-02 12:30:00,36.36,36.43,36.36,36.42,43800.0,35.2623,35.3302,35.2623,35.3205,43800.0
2013-07-02 12:40:00,36.45,36.46,36.35,36.46,38700.0,35.3496,35.3593,35.2526,35.3593,38700.0
2013-07-02 12:50:00,36.45,36.48,36.45,36.48,30000.0,35.3496,35.3787,35.3496,35.3787,30000.0
2013-07-02 13:00:00,36.46,36.48,36.43,36.48,53100.0,35.3593,35.3787,35.3302,35.3787,53100.0
2013-07-02 13:10:00,36.47,36.5,36.44,36.47,106200.0,35.369,35.3981,35.3399,35.369,106200.0
2013-07-02 13:20:00,36.48,36.48,36.47,36.48,2100.0,35.3787,35.3787,35.369,35.3787,2100.0
2013-07-02 13:30:00,36.46,36.48,36.32,36.32,20100.0,35.3593,35.3787,35.2235,35.2235,20100.0
2013-07-02 13:40:00,36.32,36.34,36.27,36.33,6000.0,35.2235,35.2429,35.175,35.2332,6000.0
2013-07-02 13:50:00,36.35,36.42,36.34,36.4,32400.0,35.2526,35.3205,35.2429,35.3011,32400.0
2013-07-02 14:00:00,36.36,36.39,36.32,36.34,166200.0,35.2623,35.2914,35.2235,35.2429,166200.0
2013-07-02 14:10:00,36.33,36.34,36.25,36.26,196800.0,35.2332,35.2429,35.1556,35.1653,196800.0
2013-07-02 14:20:00,36.26,36.26,36.2,36.21,71100.0,35.1653,35.1653,35.1071,35.1168,71100.0
2013-07-02 14:30:00,36.21,36.26,36.2,36.2,14400.0,35.1168,35.1653,35.1071,35.1071,14400.0
2013-07-02 14:40:00,36.17,36.24,36.15,36.21,17100.0,35.078,35.1459,35.0587,35.1168,17100.0
2013-07-02 14:50:00,36.2,36.28,36.2,36.21,18000.0,35.1071,35.1847,35.1071,35.1168,18000.0
2013-07-02 15:00:00,36.19,36.27,36.18,36.24,27000.0,35.0974,35.175,35.0877,35.1459,27000.0
2013-07-02 15:10:00,36.26,36.29,36.26,36.29,2400.0,35.1653,35.1944,35.1653,35.1944,2400.0
2013-07-02 15:20:00,36.28,36.3,36.19,36.21,25500.0,35.1847,35.2041,35.0974,35.1168,25500.0
2013-07-02 15:30:00,36.21,36.29,36.19,36.29,10800.0,35.1168,35.1944,35.0974,35.1944,10800.0
2013-07-02 15:40:00,36.3,36.31,36.25,36.27,11400.0,35.2041,35.2138,35.1556,35.175,11400.0
2013-07-02 15:50:00,36.32,36.4,36.3,36.39,40800.0,35.2235,35.3011,35.2041,35.2914,40800.0
2013-07-03 09:30:00,36.32,36.32,36.09,36.2,16500.0,35.2235,35.2235,35.0005,35.1071,16500.0
2013-07-03 09:40:00,36.24,36.31,36.23,36.25,28200.0,35.1459,35.2138,35.1362,35.1556,28200.0
2013-07-03 09:50:00,36.24,36.27,36.13,36.13,13500.0,35.1459,35.175,35.0393,35.0393,13500.0
2013-07-03 10:00:00,36.07,36.17,36.04,36.16,24600.0,34.9811,35.078,34.952,35.0684,24600.0
2013-07-03 10:10:00,36.18,36.18,36.09,36.12,11400.0,35.0877,35.0877,35.0005,35.0296,11400.0
2013-07-03 10:20:00,36.12,36.23,36.12,36.22,18600.0,35.0296,35.1362,35.0296,35.1265,18600.0
2013-07-03 10:30:00,36.25,36.33,36.23,36.27,35700.0,35.1556,35.2332,35.1362,35.175,35700.0
2013-07-03 10:40:00,36.29,36.29,36.24,36.28,6000.0,35.1944,35.1944,35.1459,35.1847,6000.0
2013-07-03 10:50:00,36.32,36.32,36.28,36.31,3600.0,35.2235,35.2235,35.1847,35.2138,3600.0
2013-07-03 11:00:00,36.31,36.37,36.24,36.24,4200.0,35.2138,35.272,35.1459,35.1459,4200.0
2013-07-03 11:10:00,36.25,36.31,36.23,36.31,6600.0,35.1556,35.2138,35.1362,35.2138,6600.0
2013-07-03 11:20:00,36.26,36.3,36.25,36.28,3900.0,35.1653,35.2041,35.1556,35.1847,3900.0
2013-07-03 11:30:00,36.32,36.35,36.23,36.23,10500.0,35.2235,35.2526,35.1362,35.1362,10500.0
2013-07-03 11:40:00,36.24,36.27,36.24,36.26,5400.0,35.1459,35.175,35.1459,35.1653,5400.0
2013-07-03 11:50:00,36.24,36.35,36.24,36.35,3900.0,35.1459,35.2526,35.1459,35.2526,3900.0
2013-07-03 12:00:00,36.37,36.38,36.36,36.38,3600.0,35.272,35.2817,35.2623,35.2817,3600.0
2013-07-03 12:10:00,36.4,36.44,36.38,36.44,18000.0,35.3011,35.3399,35.2817,35.3399,18000.0
2013-07-03 12:20:00,36.46,36.46,36.37,36.38,10500.0,35.3593,35.3593,35.272,35.2817,10500.0
2013-07-03 12:30:00,36.39,36.41,36.36,36.38,6000.0,35.2914,35.3108,35.2623,35.2817,6000.0
2013-07-03 12:40:00,36.32,36.32,36.28,36.28,900.0,35.2235,35.2235,35.1847,35.1847,900.0
2013-07-03 12:50:00,36.31,36.33,36.28,36.33,6600.0,35.2138,35.2332,35.1847,35.2332,6600.0
2013-07-05 09:30:00,36.62,36.76,36.59,36.66,7500.0,35.5145,35.6502,35.4854,35.5533,7500.0
2013-07-05 09:40:00,36.62,36.8,36.62,36.78,6300.0,35.5145,35.689,35.5145,35.6696,6300.0
2013-07-05 09:50:00,36.74,36.77,36.62,36.63,12900.0,35.6308,35.6599,35.5145,35.5242,12900.0
2013-07-05 10:00:00,36.69,36.93,36.69,36.84,9900.0,35.5824,35.8151,35.5824,35.7278,9900.0
2013-07-05 10:10:00,36.84,36.84,36.65,36.7,17100.0,35.7278,35.7278,35.5436,35.592,17100.0
2013-07-05 10:20:00,36.67,36.69,36.54,36.69,7200.0,35.563,35.5824,35.4369,35.5824,7200.0
2013-07-05 10:30:00,36.69,36.8,36.67,36.68,4200.0,35.5824,35.689,35.563,35.5727,4200.0
2013-07-05 10:40:00,36.74,36.75,36.7,36.73,3300.0,35.6308,35.6405,35.592,35.6211,3300.0
2013-07-05 10:50:00,36.7,36.87,36.7,36.85,3600.0,35.592,35.7569,35.592,35.7375,3600.0
2013-07-05 11:00:00,36.88,36.9,36.79,36.79,3900.0,35.7666,35.786,35.6793,35.6793,3900.0
2013-07-05 11:10:00,36.83,36.83,36.73,36.78,4800.0,35.7181,35.7181,35.6211,35.6696,4800.0
2013-07-05 11:20:00,36.78,36.78,36.78,36.78,0.0,35.6696,35.6696,35.6696,35.6696,0.0
2013-07-05 11:30:00,36.64,36.64,36.58,36.6,3600.0,35.5339,35.5339,35.4757,35.4951,3600.0
2013-07-05 11:40:00,36.66,36.69,36.65,36.68,2100.0,35.5533,35.5824,35.5436,35.5727,2100.0
2013-07-05 11:50:00,36.71,36.85,36.7,36.85,6600.0,35.6017,35.7375,35.592,35.7375,6600.0
2013-07-05 12:00:00,36.87,36.92,36.87,36.87,3000.0,35.7569,35.8054,35.7569,35.7569,3000.0
2013-07-05 12:10:00,36.84,36.89,36.84,36.89,1800.0,35.7278,35.7763,35.7278,35.7763,1800.0
2013-07-05 12:20:00,36.89,36.9,36.89,36.9,1200.0,35.7763,35.786,35.7763,35.786,1200.0
2013-07-05 12:30:00,36.93,36.93,36.91,36.92,900.0,35.8151,35.8151,35.7957,35.8054,900.0
2013-07-05 12:40:00,36.88,36.89,36.87,36.89,21600.0,35.7666,35.7763,35.7569,35.7763,21600.0
2013-07-05 12:50:00,36.89,36.93,36.89,36.93,44100.0,35.7763,35.8151,35.7763,35.8151,44100.0
2013-07-05 13:00:00,36.93,36.93,36.87,36.89,71700.0,35.8151,35.8151,35.7569,35.7763,71700.0
2013-07-05 13:10:00,36.89,36.91,36.88,36.91,69000.0,35.7763,35.7957,35.7666,35.7957,69000.0
2013-07-05 13:20:00,36.89,36.89,36.86,36.86,18000.0,35.7763,35.7763,35.7472,35.7472,18000.0
2013-07-05 13:30:00,36.87,36.89,36.86,36.89,26400.0,35.7569,35.7763,35.7472,35.7763,26400.0
2013-07-05 13:40:00,36.89,36.94,36.89,36.94,27600.0,35.7763,35.8248,35.7763,35.8248,27600.0
2013-07-05 13:50:00,36.97,36.97,36.96,36.96,1500.0,35.8539,35.8539,35.8442,35.8442,1500.0
2013-07-05 14:00:00,36.97,36.99,36.97,36.99,6300.0,35.8539,35.8733,35.8539,35.8733,6300.0
2013-07-05 14:10:00,37.02,37.03,36.99,37.02,6300.0,35.9024,35.9121,35.8733,35.9024,6300.0
2013-07-05 14:20:00,37.02,37.03,37.0,37.0,4500.0,35.9024,35.9121,35.883,35.883,4500.0
2013-07-05 14:30:00,37.03,37.03,37.02,37.02,1800.0,35.9121,35.9121,35.9024,35.9024,1800.0
2013-07-05 14:40:00,37.03,37.03,36.96,36.96,7200.0,35.9121,35.9121,35.8442,35.8442,7200.0
2013-07-05 14:50:00,36.97,36.99,36.97,36.99,2700.0,35.8539,35.8733,35.8539,35.8733,2700.0
2013-07-05 15:00:00,37.03,37.04,36.99,37.01,1500.0,35.9121,35.9218,35.8733,35.8927,1500.0
2013-07-05 15:10:00,37.02,37.02,36.96,36.96,1200.0,35.9024,35.9024,35.8442,35.8442,1200.0
2013-07-05 15:20:00,36.96,36.96,36.9,36.94,10800.0,35.8442,35.8442,35.786,35.8248,10800.0
2013-07-05 15:30:00,36.96,37.02,36.96,37.02,10800.0,35.8442,35.9024,35.8442,35.9024,10800.0
2013-07-05 15:40:00,37.03,37.07,37.01,37.01,4200.0,35.9121,35.9509,35.8927,35.8927,4200.0
2013-07-05 15:50:00,37.03,37.2,37.02,37.2,14100.0,35.9121,36.077,35.9024,36.077,14100.0
2013-07-08 09:30:00,37.42,37.53,37.36,37.51,10200.0,36.2903,36.397,36.2321,36.3776,10200.0
2013-07-08 09:40:00,37.47,37.51,37.35,37.35,51300.0,36.3388,36.3776,36.2224,36.2224,51300.0
2013-07-08 09:50:00,37.36,37.36,37.1,37.1,34500.0,36.2321,36.2321,35.98,35.98,34500.0
2013-07-08 10:00:00,37.1,37.21,37.1,37.15,10800.0,35.98,36.0867,35.98,36.0285,10800.0
2013-07-08 10:10:00,37.15,37.2,37.11,37.11,26100.0,36.0285,36.077,35.9897,35.9897,26100.0
2013-07-08 10:20:00,37.12,37.18,37.02,37.16,15600.0,35.9994,36.0576,35.9024,36.0382,15600.0
2013-07-08 10:30:00,37.16,37.25,37.16,37.23,5100.0,36.0382,36.1254,36.0382,36.106,5100.0
2013-07-08 10:40:00,37.22,37.28,37.17,37.18,5400.0,36.0964,36.1545,36.0479,36.0576,5400.0
2013-07-08 10:50:00,37.13,37.14,36.99,37.03,10200.0,36.0091,36.0188,35.8733,35.9121,10200.0
2013-07-08 11:00:00,37.04,37.14,37.04,37.12,6600.0,35.9218,36.0188,35.9218,35.9994,6600.0
2013-07-08 11:10:00,37.14,37.14,37.08,37.13,8400.0,36.0188,36.0188,35.9606,36.0091,8400.0
2013-07-08 11:20:00,37.16,37.17,37.11,37.13,4500.0,36.0382,36.0479,35.9897,36.0091,4500.0
2013-07-08 11:30:00,37.15,37.15,37.1,37.15,6900.0,36.0285,36.0285,35.98,36.0285,6900.0
2013-07-08 11:40:00,37.15,37.2,37.13,37.2,4800.0,36.0285,36.077,36.0091,36.077,4800.0
2013-07-08 11:50:00,37.2,37.22,37.13,37.13,10800.0,36.077,36.0964,36.0091,36.0091,10800.0
2013-07-08 12:00:00,37.13,37.18,37.09,37.12,6000.0,36.0091,36.0576,35.9703,35.9994,6000.0
2013-07-08 12:10:00,37.12,37.16,37.12,37.15,57600.0,35.9994,36.0382,35.9994,36.0285,57600.0
2013-07-08 12:20:00,37.14,37.16,37.09,37.11,8400.0,36.0188,36.0382,35.9703,35.9897,8400.0
2013-07-08 12:30:00,37.12,37.21,37.12,37.19,6000.0,35.9994,36.0867,35.9994,36.0673,6000.0
2013-07-08 12:40:00,37.18,37.18,37.12,37.13,23400.0,36.0576,36.0576,35.9994,36.0091,23400.0
2013-07-08 12:50:00,37.13,37.18,37.11,37.17,10800.0,36.0091,36.0576,35.9897,36.0479,10800.0
2013-07-08 13:00:00,37.17,37.24,37.17,37.21,8400.0,36.0479,36.1157,36.0479,36.0867,8400.0
2013-07-08 13:10:00,37.21,37.22,37.14,37.15,15900.0,36.0867,36.0964,36.0188,36.0285,15900.0
2013-07-08 13:20:00,37.17,37.17,37.12,37.14,5700.0,36.0479,36.0479,35.9994,36.0188,5700.0
2013-07-08 13:30:00,37.14,37.15,37.1,37.12,9600.0,36.0188,36.0285,35.98,35.9994,9600.0
2013-07-08 13:40:00,37.14,37.19,37.14,37.18,9000.0,36.0188,36.0673,36.0188,36.0576,9000.0
2013-07-08 13:50:00,37.14,37.16,37.12,37.13,3300.0,36.0188,36.0382,35.9994,36.0091,3300.0
2013-07-08 14:00:00,37.08,37.12,37.08,37.11,7200.0,35.9606,35.9994,35.9606,35.9897,7200.0
2013-07-08 14:10:00,37.08,37.12,37.06,37.11,9900.0,35.9606,35.9994,35.9412,35.9897,9900.0
2013-07-08 14:20:00,37.1,37.16,37.1,37.13,4800.0,35.98,36.0382,35.98,36.0091,4800.0
2013-07-08 14:30:00,37.14,37.14,37.11,37.11,3300.0,36.0188,36.0188,35.9897,35.9897,3300.0
2013-07-08 14:40:00,37.11,37.16,37.11,37.15,3900.0,35.9897,36.0382,35.9897,36.0285,3900.0
2013-07-08 14:50:00,37.15,37.18,37.12,37.17,5100.0,36.0285,36.0576,35.9994,36.0479,5100.0
2013-07-08 15:00:00,37.15,37.17,37.13,37.14,8400.0,36.0285,36.0479,36.0091,36.0188,8400.0
2013-07-08 15:10:00,37.17,37.17,37.12,37.16,4200.0,36.0479,36.0479,35.9994,36.0382,4200.0
2013-07-08 15:20:00,37.15,37.15,37.1,37.13,4200.0,36.0285,36.0285,35.98,36.0091,4200.0
2013-07-08 15:30:00,37.13,37.18,37.13,37.17,5400.0,36.0091,36.0576,36.0091,36.0479,5400.0
2013-07-08 15:40:00,37.17,37.2,37.15,37.2,4200.0,36.0479,36.077,36.0285,36.077,4200.0
2013-07-08 15:50:00,37.18,37.21,37.16,37.21,13200.0,36.0576,36.0867,36.0382,36.0867,13200.0
2013-07-09 09:30:00,37.37,37.44,37.33,37.33,9000.0,36.2418,36.3097,36.203,36.203,9000.0
2013-07-09 09:40:00,37.34,37.34,37.16,37.24,5700.0,36.2127,36.2127,36.0382,36.1157,5700.0
2013-07-09 09:50:00,37.22,37.27,37.19,37.19,2400.0,36.0964,36.1448,36.0673,36.0673,2400.0
2013-07-09 10:00:00,37.17,37.17,37.08,37.16,1800.0,36.0479,36.0479,35.9606,36.0382,1800.0
2013-07-09 10:10:00,36.97,36.99,36.89,36.89,54300.0,35.8539,35.8733,35.7763,35.7763,54300.0
2013-07-09 10:20:00,36.89,37.02,36.89,37.01,29400.0,35.7763,35.9024,35.7763,35.8927,29400.0
2013-07-09 10:30:00,37.04,37.42,37.04,37.32,75000.0,35.9218,36.2903,35.9218,36.1933,75000.0
2013-07-09 10:40:00,37.31,37.33,37.26,37.26,20100.0,36.1836,36.203,36.1351,36.1351,20100.0
2013-07-09 10:50:00,37.27,37.27,37.22,37.23,9300.0,36.1448,36.1448,36.0964,36.106,9300.0
2013-07-09 11:00:00,37.2,37.23,37.19,37.23,9000.0,36.077,36.106,36.0673,36.106,9000.0
2013-07-09 11:10:00,37.24,37.33,37.23,37.31,8100.0,36.1157,36.203,36.106,36.1836,8100.0
2013-07-09 11:20:00,37.28,37.28,37.23,37.27,9000.0,36.1545,36.1545,36.106,36.1448,9000.0
2013-07-09 11:30:00,37.3,37.32,37.3,37.31,2700.0,36.1739,36.1933,36.1739,36.1836,2700.0
2013-07-09 11:40:00,37.32,37.32,37.25,37.25,4800.0,36.1933,36.1933,36.1254,36.1254,4800.0
2013-07-09 11:50:00,37.26,37.29,37.26,37.28,1500.0,36.1351,36.1642,36.1351,36.1545,1500.0
2013-07-09 12:00:00,37.27,37.27,37.23,37.23,1500.0,36.1448,36.1448,36.106,36.106,1500.0
2013-07-09 12:10:00,37.25,37.25,37.24,37.25,900.0,36.1254,36.1254,36.1157,36.1254,900.0
2013-07-09 12:20:00,37.22,37.25,37.21,37.22,5700.0,36.0964,36.1254,36.0867,36.0964,5700.0
2013-07-09 12:30:00,37.3,37.3,37.3,37.3,900.0,36.1739,36.1739,36.1739,36.1739,900.0
2013-07-09 12:40:00,37.31,37.36,37.31,37.35,7800.0,36.1836,36.2321,36.1836,36.2224,7800.0
2013-07-09 12:50:00,37.31,37.33,37.29,37.32,6000.0,36.1836,36.203,36.1642,36.1933,6000.0
2013-07-09 13:00:00,37.33,37.33,37.33,37.33,600.0,36.203,36.203,36.203,36.203,600.0
2013-07-09 13:10:00,37.33,37.33,37.33,37.33,0.0,36.203,36.203,36.203,36.203,0.0
2013-07-09 13:20:00,37.28,37.28,37.22,37.22,3000.0,36.1545,36.1545,36.0964,36.0964,3000.0
2013-07-09 13:30:00,37.2,37.23,37.2,37.23,15300.0,36.077,36.106,36.077,36.106,15300.0
2013-07-09 13:40:00,37.23,37.23,37.23,37.23,0.0,36.106,36.106,36.106,36.106,0.0
2013-07-09 13:50:00,37.23,37.26,37.23,37.26,17400.0,36.106,36.1351,36.106,36.1351,17400.0
2013-07-09 14:00:00,37.27,37.3,37.27,37.28,900.0,36.1448,36.1739,36.1448,36.1545,900.0
2013-07-09 14:10:00,37.3,37.34,37.3,37.3,5700.0,36.1739,36.2127,36.1739,36.1739,5700.0
2013-07-09 14:20:00,37.33,37.34,37.32,37.34,46800.0,36.203,36.2127,36.1933,36.2127,46800.0
2013-07-09 14:30:00,37.31,37.31,37.28,37.28,69600.0,36.1836,36.1836,36.1545,36.1545,69600.0
2013-07-09 14:40:00,37.27,37.29,37.27,37.28,4200.0,36.1448,36.1642,36.1448,36.1545,4200.0
2013-07-09 14:50:00,37.26,37.26,37.23,37.23,8100.0,36.1351,36.1351,36.106,36.106,8100.0
2013-07-09 15:00:00,37.29,37.31,37.29,37.31,3000.0,36.1642,36.1836,36.1642,36.1836,3000.0
2013-07-09 15:10:00,37.29,37.3,37.29,37.29,900.0,36.1642,36.1739,36.1642,36.1642,900.0
2013-07-09 15:20:00,37.29,37.29,37.27,37.28,1200.0,36.1642,36.1642,36.1448,36.1545,1200.0
2013-07-09 15:30:00,37.24,37.24,37.22,37.23,3300.0,36.1157,36.1157,36.0964,36.106,3300.0
2013-07-09 15:40:00,37.28,37.28,37.22,37.22,1200.0,36.1545,36.1545,36.0964,36.0964,1200.0
2013-07-09 15:50:00,37.2,37.27,37.17,37.25,32100.0,36.077,36.1448,36.0479,36.1254,32100.0
2013-07-10 09:30:00,37.16,37.4,37.16,37.32,33000.0,36.0382,36.2709,36.0382,36.1933,33000.0
2013-07-10 09:40:00,37.3,37.37,37.24,37.37,14400.0,36.1739,36.2418,36.1157,36.2418,14400.0
2013-07-10 09:50:00,37.37,37.51,37.37,37.48,10800.0,36.2418,36.3776,36.2418,36.3485,10800.0
2013-07-10 10:00:00,37.48,37.51,37.44,37.45,9600.0,36.3485,36.3776,36.3097,36.3194,9600.0
2013-07-10 10:10:00,37.43,37.43,37.33,37.33,5700.0,36.3,36.3,36.203,36.203,5700.0
2013-07-10 10:20:00,37.32,37.37,37.31,37.37,10200.0,36.1933,36.2418,36.1836,36.2418,10200.0
2013-07-10 10:30:00,37.36,37.44,37.36,37.44,6600.0,36.2321,36.3097,36.2321,36.3097,6600.0
2013-07-10 10:40:00,37.52,37.59,37.52,37.52,20400.0,36.3873,36.4552,36.3873,36.3873,20400.0
2013-07-10 10:50:00,37.51,37.51,37.48,37.48,3000.0,36.3776,36.3776,36.3485,36.3485,3000.0
2013-07-10 11:00:00,37.46,37.48,37.4,37.45,5700.0,36.3291,36.3485,36.2709,36.3194,5700.0
2013-07-10 11:10:00,37.47,37.5,37.45,37.49,20400.0,36.3388,36.3679,36.3194,36.3582,20400.0
2013-07-10 11:20:00,37.53,37.56,37.5,37.51,28200.0,36.397,36.4261,36.3679,36.3776,28200.0
2013-07-10 11:30:00,37.52,37.55,37.5,37.52,3900.0,36.3873,36.4164,36.3679,36.3873,3900.0
2013-07-10 11:40:00,37.53,37.53,37.49,37.51,6000.0,36.397,36.397,36.3582,36.3776,6000.0
2013-07-10 11:50:00,37.51,37.54,37.51,37.51,7800.0,36.3776,36.4067,36.3776,36.3776,7800.0
2013-07-10 12:00:00,37.49,37.52,37.49,37.52,7800.0,36.3582,36.3873,36.3582,36.3873,7800.0
2013-07-10 12:10:00,37.53,37.58,37.53,37.55,7800.0,36.397,36.4455,36.397,36.4164,7800.0
2013-07-10 12:20:00,37.57,37.59,37.57,37.58,3900.0,36.4358,36.4552,36.4358,36.4455,3900.0
2013-07-10 12:30:00,37.58,37.6,37.58,37.59,3600.0,36.4455,36.4649,36.4455,36.4552,3600.0
2013-07-10 12:40:00,37.59,37.63,37.59,37.62,2700.0,36.4552,36.494,36.4552,36.4843,2700.0
2013-07-10 12:50:00,37.63,37.63,37.55,37.58,8100.0,36.494,36.494,36.4164,36.4455,8100.0
2013-07-10 13:00:00,37.6,37.63,37.59,37.6,6300.0,36.4649,36.494,36.4552,36.4649,6300.0
2013-07-10 13:10:00,37.63,37.68,37.63,37.66,5400.0,36.494,36.5425,36.494,36.5231,5400.0
2013-07-10 13:20:00,37.66,37.66,37.61,37.65,9300.0,36.5231,36.5231,36.4746,36.5134,9300.0
2013-07-10 13:30:00,37.66,37.66,37.61,37.62,3600.0,36.5231,36.5231,36.4746,36.4843,3600.0
2013-07-10 13:40:00,37.63,37.64,37.61,37.63,4800.0,36.494,36.5037,36.4746,36.494,4800.0
2013-07-10 13:50:00,37.62,37.64,37.6,37.6,4200.0,36.4843,36.5037,36.4649,36.4649,4200.0
2013-07-10 14:00:00,37.62,37.75,37.59,37.67,22200.0,36.4843,36.6103,36.4552,36.5328,22200.0
2013-07-10 14:10:00,37.61,37.73,37.6,37.71,20100.0,36.4746,36.591,36.4649,36.5716,20100.0
2013-07-10 14:20:00,37.75,37.77,37.64,37.64,13200.0,36.6103,36.6297,36.5037,36.5037,13200.0
2013-07-10 14:30:00,37.67,37.72,37.61,37.61,73800.0,36.5328,36.5813,36.4746,36.4746,73800.0
2013-07-10 14:40:00,37.62,37.66,37.6,37.6,6900.0,36.4843,36.5231,36.4649,36.4649,6900.0
2013-07-10 14:50:00,37.67,37.72,37.67,37.67,10800.0,36.5328,36.5813,36.5328,36.5328,10800.0
2013-07-10 15:00:00,37.75,37.77,37.71,37.72,10500.0,36.6103,36.6297,36.5716,36.5813,10500.0
2013-07-10 15:10:00,37.7,37.74,37.69,37.73,43800.0,36.5619,36.6007,36.5522,36.591,43800.0
2013-07-10 15:20:00,37.74,37.82,37.74,37.79,66000.0,36.6007,36.6782,36.6007,36.6491,66000.0
2013-07-10 15:30:00,37.81,37.84,37.78,37.81,22800.0,36.6685,36.6976,36.6394,36.6685,22800.0
2013-07-10 15:40:00,37.83,37.87,37.83,37.86,7800.0,36.6879,36.7267,36.6879,36.717,7800.0
2013-07-10 15:50:00,37.86,37.88,37.82,37.83,37800.0,36.717,36.7364,36.6782,36.6879,37800.0
2013-07-11 09:30:00,38.47,38.56,38.39,38.42,63900.0,37.3086,37.3959,37.231,37.2601,63900.0
2013-07-11 09:40:00,38.44,38.45,38.34,38.35,50100.0,37.2795,37.2892,37.1825,37.1922,50100.0
2013-07-11 09:50:00,38.36,38.39,38.34,38.35,58800.0,37.2019,37.231,37.1825,37.1922,58800.0
2013-07-11 10:00:00,38.38,38.44,38.36,38.44,206100.0,37.2213,37.2795,37.2019,37.2795,206100.0
2013-07-11 10:10:00,38.47,38.55,38.47,38.47,22800.0,37.3086,37.3862,37.3086,37.3086,22800.0
2013-07-11 10:20:00,38.48,38.51,38.45,38.49,24300.0,37.3183,37.3474,37.2892,37.328,24300.0
2013-07-11 10:30:00,38.5,38.51,38.37,38.4,57000.0,37.3377,37.3474,37.2116,37.2407,57000.0
2013-07-11 10:40:00,38.37,38.38,38.28,38.29,10500.0,37.2116,37.2213,37.1243,37.134,10500.0
2013-07-11 10:50:00,38.34,38.36,38.34,38.36,5400.0,37.1825,37.2019,37.1825,37.2019,5400.0
2013-07-11 11:00:00,38.43,38.45,38.42,38.42,4200.0,37.2698,37.2892,37.2601,37.2601,4200.0
2013-07-11 11:10:00,38.45,38.45,38.41,38.41,6900.0,37.2892,37.2892,37.2504,37.2504,6900.0
2013-07-11 11:20:00,38.42,38.42,38.41,38.41,900.0,37.2601,37.2601,37.2504,37.2504,900.0
2013-07-11 11:30:00,38.46,38.46,38.46,38.46,300.0,37.2989,37.2989,37.2989,37.2989,300.0
2013-07-11 11:40:00,38.45,38.45,38.44,38.44,3000.0,37.2892,37.2892,37.2795,37.2795,3000.0
2013-07-11 11:50:00,38.46,38.46,38.46,38.46,600.0,37.2989,37.2989,37.2989,37.2989,600.0
2013-07-11 12:00:00,38.48,38.51,38.46,38.48,10200.0,37.3183,37.3474,37.2989,37.3183,10200.0
2013-07-11 12:10:00,38.49,38.49,38.46,38.49,3900.0,37.328,37.328,37.2989,37.328,3900.0
2013-07-11 12:20:00,38.49,38.53,38.47,38.53,7800.0,37.328,37.3668,37.3086,37.3668,7800.0
2013-07-11 12:30:00,38.49,38.51,38.49,38.51,600.0,37.328,37.3474,37.328,37.3474,600.0
2013-07-11 12:40:00,38.48,38.49,38.48,38.49,900.0,37.3183,37.328,37.3183,37.328,900.0
2013-07-11 12:50:00,38.42,38.42,38.41,38.41,600.0,37.2601,37.2601,37.2504,37.2504,600.0
2013-07-11 13:00:00,38.43,38.46,38.42,38.42,6000.0,37.2698,37.2989,37.2601,37.2601,6000.0
2013-07-11 13:10:00,38.43,38.44,38.41,38.43,6300.0,37.2698,37.2795,37.2504,37.2698,6300.0
2013-07-11 13:20:00,38.43,38.46,38.42,38.46,9300.0,37.2698,37.2989,37.2601,37.2989,9300.0
2013-07-11 13:30:00,38.46,38.46,38.43,38.46,14700.0,37.2989,37.2989,37.2698,37.2989,14700.0
2013-07-11 13:40:00,38.46,38.51,38.44,38.51,16500.0,37.2989,37.3474,37.2795,37.3474,16500.0
2013-07-11 13:50:00,38.51,38.54,38.5,38.52,10500.0,37.3474,37.3765,37.3377,37.3571,10500.0
2013-07-11 14:00:00,38.51,38.53,38.5,38.53,10500.0,37.3474,37.3668,37.3377,37.3668,10500.0
2013-07-11 14:10:00,38.5,38.52,38.48,38.52,7500.0,37.3377,37.3571,37.3183,37.3571,7500.0
2013-07-11 14:20:00,38.52,38.58,38.51,38.54,17400.0,37.3571,37.4153,37.3474,37.3765,17400.0
2013-07-11 14:30:00,38.53,38.59,38.53,38.54,16500.0,37.3668,37.425,37.3668,37.3765,16500.0
2013-07-11 14:40:00,38.54,38.58,38.53,38.58,17700.0,37.3765,37.4153,37.3668,37.4153,17700.0
2013-07-11 14:50:00,38.58,38.6,38.56,38.58,21900.0,37.4153,37.4347,37.3959,37.4153,21900.0
2013-07-11 15:00:00,38.6,38.6,38.57,38.57,15900.0,37.4347,37.4347,37.4056,37.4056,15900.0
2013-07-11 15:10:00,38.56,38.6,38.56,38.6,14400.0,37.3959,37.4347,37.3959,37.4347,14400.0
2013-07-11 15:20:00,38.59,38.63,38.59,38.6,11400.0,37.425,37.4638,37.425,37.4347,11400.0
2013-07-11 15:30:00,38.59,38.61,38.57,38.6,11100.0,37.425,37.4444,37.4056,37.4347,11100.0
2013-07-11 15:40:00,38.62,38.66,38.6,38.65,15900.0,37.4541,37.4929,37.4347,37.4832,15900.0
2013-07-11 15:50:00,38.65,38.69,38.63,38.68,30900.0,37.4832,37.522,37.4638,37.5123,30900.0
2013-07-12 09:30:00,38.77,38.79,38.66,38.76,18600.0,37.5996,37.619,37.4929,37.5899,18600.0
2013-07-12 09:40:00,38.76,38.77,38.67,38.71,48000.0,37.5899,37.5996,37.5026,37.5414,48000.0
2013-07-12 09:50:00,38.72,38.87,38.72,38.87,80400.0,37.5511,37.6965,37.5511,37.6965,80400.0
2013-07-12 10:00:00,38.86,38.96,38.82,38.96,5100.0,37.6868,37.7838,37.648,37.7838,5100.0
2013-07-12 10:10:00,39.0,39.09,39.0,39.05,135600.0,37.8226,37.9099,37.8226,37.8711,135600.0
2013-07-12 10:20:00,39.07,39.07,38.99,39.07,39000.0,37.8905,37.8905,37.8129,37.8905,39000.0
2013-07-12 10:30:00,39.1,39.12,39.07,39.09,4500.0,37.9196,37.939,37.8905,37.9099,4500.0
2013-07-12 10:40:00,39.12,39.18,39.1,39.1,14700.0,37.939,37.9972,37.9196,37.9196,14700.0
2013-07-12 10:50:00,39.09,39.11,39.02,39.02,5100.0,37.9099,37.9293,37.842,37.842,5100.0
2013-07-12 11:00:00,38.99,39.01,38.97,38.97,23100.0,37.8129,37.8323,37.7935,37.7935,23100.0
2013-07-12 11:10:00,38.96,38.98,38.94,38.94,46200.0,37.7838,37.8032,37.7644,37.7644,46200.0
2013-07-12 11:20:00,38.97,38.97,38.95,38.96,24600.0,37.7935,37.7935,37.7741,37.7838,24600.0
2013-07-12 11:30:00,38.91,38.91,38.86,38.87,3600.0,37.7353,37.7353,37.6868,37.6965,3600.0
2013-07-12 11:40:00,38.9,38.9,38.88,38.88,2400.0,37.7256,37.7256,37.7062,37.7062,2400.0
2013-07-12 11:50:00,38.88,38.88,38.85,38.85,900.0,37.7062,37.7062,37.6771,37.6771,900.0
2013-07-12 12:00:00,38.86,38.87,38.85,38.87,2100.0,37.6868,37.6965,37.6771,37.6965,2100.0
2013-07-12 12:10:00,38.87,38.88,38.85,38.86,11700.0,37.6965,37.7062,37.6771,37.6868,11700.0
2013-07-12 12:20:00,38.85,38.86,38.83,38.84,4500.0,37.6771,37.6868,37.6577,37.6674,4500.0
2013-07-12 12:30:00,38.82,38.82,38.81,38.81,2100.0,37.648,37.648,37.6383,37.6383,2100.0
2013-07-12 12:40:00,38.83,38.83,38.82,38.82,600.0,37.6577,37.6577,37.648,37.648,600.0
2013-07-12 12:50:00,38.77,38.81,38.77,38.81,2400.0,37.5996,37.6383,37.5996,37.6383,2400.0
2013-07-12 13:00:00,38.81,38.81,38.74,38.74,8100.0,37.6383,37.6383,37.5705,37.5705,8100.0
2013-07-12 13:10:00,38.74,38.84,38.74,38.83,3300.0,37.5705,37.6674,37.5705,37.6577,3300.0
2013-07-12 13:20:00,38.84,38.89,38.83,38.89,8400.0,37.6674,37.7159,37.6577,37.7159,8400.0
2013-07-12 13:30:00,38.86,38.86,38.83,38.85,3900.0,37.6868,37.6868,37.6577,37.6771,3900.0
2013-07-12 13:40:00,38.82,38.86,38.81,38.86,3000.0,37.648,37.6868,37.6383,37.6868,3000.0
2013-07-12 13:50:00,38.88,38.88,38.85,38.85,600.0,37.7062,37.7062,37.6771,37.6771,600.0
2013-07-12 14:00:00,38.87,39.63,38.87,39.6,441300.0,37.6965,38.4336,37.6965,38.4045,441300.0
2013-07-12 14:10:00,39.6,39.98,39.6,39.7,617100.0,38.4045,38.773,38.4045,38.5015,617100.0
2013-07-12 14:20:00,39.72,40.01,39.71,39.78,203700.0,38.5209,38.8021,38.5112,38.5791,203700.0
2013-07-12 14:30:00,39.74,39.83,39.71,39.77,115200.0,38.5403,38.6276,38.5112,38.5694,115200.0
2013-07-12 14:40:00,39.76,39.8,39.75,39.75,3300.0,38.5597,38.5985,38.55,38.55,3300.0
2013-07-12 14:50:00,39.75,39.82,39.75,39.79,32400.0,38.55,38.6179,38.55,38.5888,32400.0
2013-07-12 15:00:00,39.77,39.77,39.65,39.75,65400.0,38.5694,38.5694,38.453,38.55,65400.0
2013-07-12 15:10:00,39.8,39.81,39.75,39.76,20400.0,38.5985,38.6082,38.55,38.5597,20400.0
2013-07-12 15:20:00,39.78,39.78,39.7,39.76,24000.0,38.5791,38.5791,38.5015,38.5597,24000.0
2013-07-12 15:30:00,39.77,39.89,39.75,39.88,45900.0,38.5694,38.6857,38.55,38.676,45900.0
2013-07-12 15:40:00,39.87,39.92,39.84,39.85,55800.0,38.6663,38.7148,38.6373,38.647,55800.0
2013-07-12 15:50:00,39.87,39.9,39.83,39.84,20400.0,38.6663,38.6954,38.6276,38.6373,20400.0
2013-07-15 09:30:00,40.0,40.0,39.78,39.78,9300.0,38.7924,38.7924,38.5791,38.5791,9300.0
2013-07-15 09:40:00,39.75,39.75,39.5,39.5,11400.0,38.55,38.55,38.3075,38.3075,11400.0
2013-07-15 09:50:00,39.66,39.76,39.58,39.59,72900.0,38.4627,38.5597,38.3851,38.3948,72900.0
2013-07-15 10:00:00,39.61,39.72,39.6,39.72,14100.0,38.4142,38.5209,38.4045,38.5209,14100.0
2013-07-15 10:10:00,39.74,39.78,39.74,39.78,3600.0,38.5403,38.5791,38.5403,38.5791,3600.0
2013-07-15 10:20:00,39.84,39.84,39.84,39.84,300.0,38.6373,38.6373,38.6373,38.6373,300.0
2013-07-15 10:30:00,39.86,39.89,39.82,39.84,17700.0,38.6567,38.6857,38.6179,38.6373,17700.0
2013-07-15 10:40:00,39.84,39.9,39.83,39.9,18600.0,38.6373,38.6954,38.6276,38.6954,18600.0
2013-07-15 10:50:00,39.89,39.91,39.87,39.88,2100.0,38.6857,38.7051,38.6663,38.676,2100.0
2013-07-15 11:00:00,39.84,39.89,39.84,39.88,1200.0,38.6373,38.6857,38.6373,38.676,1200.0
2013-07-15 11:10:00,39.91,40.0,39.91,40.0,8400.0,38.7051,38.7924,38.7051,38.7924,8400.0
2013-07-15 11:20:00,40.01,40.04,40.01,40.04,8700.0,38.8021,38.8312,38.8021,38.8312,8700.0
2013-07-15 11:30:00,40.03,40.1,40.01,40.05,2700.0,38.8215,38.8894,38.8021,38.8409,2700.0
2013-07-15 11:40:00,40.06,40.06,40.05,40.06,2100.0,38.8506,38.8506,38.8409,38.8506,2100.0
2013-07-15 11:50:00,40.05,40.09,40.05,40.06,3000.0,38.8409,38.8797,38.8409,38.8506,3000.0
2013-07-15 12:00:00,40.1,40.12,40.09,40.09,6900.0,38.8894,38.9088,38.8797,38.8797,6900.0
2013-07-15 12:10:00,40.08,40.08,40.0,40.0,3000.0,38.87,38.87,38.7924,38.7924,3000.0
2013-07-15 12:20:00,39.99,40.08,39.99,40.05,30900.0,38.7827,38.87,38.7827,38.8409,30900.0
2013-07-15 12:30:00,40.07,40.12,40.07,40.12,4200.0,38.8603,38.9088,38.8603,38.9088,4200.0
2013-07-15 12:40:00,40.13,40.13,40.03,40.03,3600.0,38.9185,38.9185,38.8215,38.8215,3600.0
2013-07-15 12:50:00,40.0,40.01,39.99,40.0,2100.0,38.7924,38.8021,38.7827,38.7924,2100.0
2013-07-15 13:00:00,39.99,40.01,39.98,40.01,2700.0,38.7827,38.8021,38.773,38.8021,2700.0
2013-07-15 13:10:00,40.02,40.05,40.0,40.05,4500.0,38.8118,38.8409,38.7924,38.8409,4500.0
2013-07-15 13:20:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-07-15 13:30:00,40.0,40.01,39.99,39.99,4200.0,38.7924,38.8021,38.7827,38.7827,4200.0
2013-07-15 13:40:00,39.99,40.04,39.99,40.04,1500.0,38.7827,38.8312,38.7827,38.8312,1500.0
2013-07-15 13:50:00,40.03,40.05,40.02,40.05,9300.0,38.8215,38.8409,38.8118,38.8409,9300.0
2013-07-15 14:00:00,40.04,40.08,40.04,40.08,4800.0,38.8312,38.87,38.8312,38.87,4800.0
2013-07-15 14:10:00,40.1,40.18,40.08,40.18,8100.0,38.8894,38.967,38.87,38.967,8100.0
2013-07-15 14:20:00,40.19,40.21,40.19,40.21,1800.0,38.9767,38.9961,38.9767,38.9961,1800.0
2013-07-15 14:30:00,40.15,40.15,40.12,40.12,2700.0,38.9379,38.9379,38.9088,38.9088,2700.0
2013-07-15 14:40:00,40.14,40.18,40.14,40.15,33300.0,38.9282,38.967,38.9282,38.9379,33300.0
2013-07-15 14:50:00,40.15,40.17,40.12,40.12,7200.0,38.9379,38.9573,38.9088,38.9088,7200.0
2013-07-15 15:00:00,40.11,40.12,40.09,40.11,8400.0,38.8991,38.9088,38.8797,38.8991,8400.0
2013-07-15 15:10:00,40.1,40.12,40.1,40.11,7200.0,38.8894,38.9088,38.8894,38.8991,7200.0
2013-07-15 15:20:00,40.09,40.1,40.08,40.09,10500.0,38.8797,38.8894,38.87,38.8797,10500.0
2013-07-15 15:30:00,40.1,40.16,40.1,40.16,5400.0,38.8894,38.9476,38.8894,38.9476,5400.0
2013-07-15 15:40:00,40.14,40.15,40.11,40.15,11400.0,38.9282,38.9379,38.8991,38.9379,11400.0
2013-07-15 15:50:00,40.14,40.16,40.09,40.1,29100.0,38.9282,38.9476,38.8797,38.8894,29100.0
2013-07-16 09:30:00,40.24,40.24,40.11,40.12,16200.0,39.0252,39.0252,38.8991,38.9088,16200.0
2013-07-16 09:40:00,40.12,40.12,40.0,40.01,4500.0,38.9088,38.9088,38.7924,38.8021,4500.0
2013-07-16 09:50:00,40.03,40.03,40.0,40.0,600.0,38.8215,38.8215,38.7924,38.7924,600.0
2013-07-16 10:00:00,40.0,40.2,39.97,40.2,9000.0,38.7924,38.9864,38.7633,38.9864,9000.0
2013-07-16 10:10:00,40.24,40.24,40.1,40.1,2400.0,39.0252,39.0252,38.8894,38.8894,2400.0
2013-07-16 10:20:00,40.1,40.1,39.93,39.93,42300.0,38.8894,38.8894,38.7245,38.7245,42300.0
2013-07-16 10:30:00,39.9,39.9,39.82,39.85,3000.0,38.6954,38.6954,38.6179,38.647,3000.0
2013-07-16 10:40:00,39.88,39.88,39.82,39.84,6900.0,38.676,38.676,38.6179,38.6373,6900.0
2013-07-16 10:50:00,39.83,39.83,39.62,39.65,23400.0,38.6276,38.6276,38.4239,38.453,23400.0
2013-07-16 11:00:00,39.62,39.65,39.54,39.58,8100.0,38.4239,38.453,38.3463,38.3851,8100.0
2013-07-16 11:10:00,39.56,39.57,39.43,39.48,135600.0,38.3657,38.3754,38.2396,38.2881,135600.0
2013-07-16 11:20:00,39.5,39.55,39.46,39.55,15000.0,38.3075,38.356,38.2687,38.356,15000.0
2013-07-16 11:30:00,39.53,39.55,39.47,39.48,139500.0,38.3366,38.356,38.2784,38.2881,139500.0
2013-07-16 11:40:00,39.5,39.52,39.39,39.41,16500.0,38.3075,38.3269,38.2008,38.2202,16500.0
2013-07-16 11:50:00,39.4,39.44,39.39,39.44,31500.0,38.2105,38.2493,38.2008,38.2493,31500.0
2013-07-16 12:00:00,39.42,39.53,39.42,39.53,12300.0,38.2299,38.3366,38.2299,38.3366,12300.0
2013-07-16 12:10:00,39.65,39.72,39.65,39.71,5400.0,38.453,38.5209,38.453,38.5112,5400.0
2013-07-16 12:20:00,39.73,39.73,39.67,39.67,32100.0,38.5306,38.5306,38.4724,38.4724,32100.0
2013-07-16 12:30:00,39.68,39.68,39.64,39.68,31200.0,38.4821,38.4821,38.4433,38.4821,31200.0
2013-07-16 12:40:00,39.62,39.62,39.53,39.53,37500.0,38.4239,38.4239,38.3366,38.3366,37500.0
2013-07-16 12:50:00,39.56,39.57,39.56,39.57,25500.0,38.3657,38.3754,38.3657,38.3754,25500.0
2013-07-16 13:00:00,39.63,39.63,39.59,39.61,4200.0,38.4336,38.4336,38.3948,38.4142,4200.0
2013-07-16 13:10:00,39.53,39.53,39.49,39.49,3300.0,38.3366,38.3366,38.2978,38.2978,3300.0
2013-07-16 13:20:00,39.46,39.47,39.46,39.46,2700.0,38.2687,38.2784,38.2687,38.2687,2700.0
2013-07-16 13:30:00,39.44,39.48,39.44,39.48,3000.0,38.2493,38.2881,38.2493,38.2881,3000.0
2013-07-16 13:40:00,39.53,39.53,39.46,39.46,6300.0,38.3366,38.3366,38.2687,38.2687,6300.0
2013-07-16 13:50:00,39.46,39.47,39.46,39.47,2400.0,38.2687,38.2784,38.2687,38.2784,2400.0
2013-07-16 14:00:00,39.53,39.53,39.51,39.51,2100.0,38.3366,38.3366,38.3172,38.3172,2100.0
2013-07-16 14:10:00,39.55,39.55,39.54,39.54,600.0,38.356,38.356,38.3463,38.3463,600.0
2013-07-16 14:20:00,39.46,39.46,39.41,39.44,15000.0,38.2687,38.2687,38.2202,38.2493,15000.0
2013-07-16 14:30:00,39.42,39.44,39.4,39.44,22800.0,38.2299,38.2493,38.2105,38.2493,22800.0
2013-07-16 14:40:00,39.44,39.48,39.43,39.44,38700.0,38.2493,38.2881,38.2396,38.2493,38700.0
2013-07-16 14:50:00,39.44,39.47,39.44,39.44,18900.0,38.2493,38.2784,38.2493,38.2493,18900.0
2013-07-16 15:00:00,39.43,39.43,39.38,39.38,16800.0,38.2396,38.2396,38.1911,38.1911,16800.0
2013-07-16 15:10:00,39.39,39.39,39.38,39.38,600.0,38.2008,38.2008,38.1911,38.1911,600.0
2013-07-16 15:20:00,39.38,39.41,39.37,39.41,5700.0,38.1911,38.2202,38.1814,38.2202,5700.0
2013-07-16 15:30:00,39.43,39.46,39.43,39.45,4500.0,38.2396,38.2687,38.2396,38.259,4500.0
2013-07-16 15:40:00,39.42,39.47,39.41,39.46,9900.0,38.2299,38.2784,38.2202,38.2687,9900.0
2013-07-16 15:50:00,39.45,39.49,39.45,39.47,15600.0,38.259,38.2978,38.259,38.2784,15600.0
2013-07-17 09:30:00,39.57,39.64,39.5,39.63,40800.0,38.3754,38.4433,38.3075,38.4336,40800.0
2013-07-17 09:40:00,39.64,39.67,39.6,39.6,26100.0,38.4433,38.4724,38.4045,38.4045,26100.0
2013-07-17 09:50:00,39.65,39.65,39.58,39.62,3000.0,38.453,38.453,38.3851,38.4239,3000.0
2013-07-17 10:00:00,39.61,39.8,39.61,39.79,5700.0,38.4142,38.5985,38.4142,38.5888,5700.0
2013-07-17 10:10:00,39.8,39.92,39.8,39.92,11100.0,38.5985,38.7148,38.5985,38.7148,11100.0
2013-07-17 10:20:00,39.85,39.88,39.82,39.82,3300.0,38.647,38.676,38.6179,38.6179,3300.0
2013-07-17 10:30:00,39.81,39.87,39.81,39.83,10200.0,38.6082,38.6663,38.6082,38.6276,10200.0
2013-07-17 10:40:00,39.78,39.81,39.74,39.74,4500.0,38.5791,38.6082,38.5403,38.5403,4500.0
2013-07-17 10:50:00,39.73,39.85,39.73,39.85,8400.0,38.5306,38.647,38.5306,38.647,8400.0
2013-07-17 11:00:00,39.85,39.88,39.82,39.85,7500.0,38.647,38.676,38.6179,38.647,7500.0
2013-07-17 11:10:00,39.82,39.86,39.82,39.86,7500.0,38.6179,38.6567,38.6179,38.6567,7500.0
2013-07-17 11:20:00,39.85,39.85,39.8,39.81,4800.0,38.647,38.647,38.5985,38.6082,4800.0
2013-07-17 11:30:00,39.74,39.74,39.74,39.74,1500.0,38.5403,38.5403,38.5403,38.5403,1500.0
2013-07-17 11:40:00,39.73,39.75,39.72,39.75,3600.0,38.5306,38.55,38.5209,38.55,3600.0
2013-07-17 11:50:00,39.73,39.74,39.71,39.72,12600.0,38.5306,38.5403,38.5112,38.5209,12600.0
2013-07-17 12:00:00,39.73,39.74,39.7,39.73,6300.0,38.5306,38.5403,38.5015,38.5306,6300.0
2013-07-17 12:10:00,39.74,39.8,39.74,39.8,8400.0,38.5403,38.5985,38.5403,38.5985,8400.0
2013-07-17 12:20:00,39.82,39.82,39.8,39.81,1800.0,38.6179,38.6179,38.5985,38.6082,1800.0
2013-07-17 12:30:00,39.81,39.81,39.81,39.81,1800.0,38.6082,38.6082,38.6082,38.6082,1800.0
2013-07-17 12:40:00,39.79,39.8,39.77,39.77,2400.0,38.5888,38.5985,38.5694,38.5694,2400.0
2013-07-17 12:50:00,39.75,39.76,39.73,39.73,2100.0,38.55,38.5597,38.5306,38.5306,2100.0
2013-07-17 13:00:00,39.74,39.74,39.71,39.72,3900.0,38.5403,38.5403,38.5112,38.5209,3900.0
2013-07-17 13:10:00,39.72,39.74,39.69,39.74,6300.0,38.5209,38.5403,38.4918,38.5403,6300.0
2013-07-17 13:20:00,39.74,39.75,39.73,39.73,1500.0,38.5403,38.55,38.5306,38.5306,1500.0
2013-07-17 13:30:00,39.73,39.73,39.73,39.73,900.0,38.5306,38.5306,38.5306,38.5306,900.0
2013-07-17 13:40:00,39.74,39.76,39.73,39.76,4200.0,38.5403,38.5597,38.5306,38.5597,4200.0
2013-07-17 13:50:00,39.78,39.81,39.78,39.81,3300.0,38.5791,38.6082,38.5791,38.6082,3300.0
2013-07-17 14:00:00,39.78,39.79,39.78,39.78,3300.0,38.5791,38.5888,38.5791,38.5791,3300.0
2013-07-17 14:10:00,39.8,39.8,39.76,39.77,9900.0,38.5985,38.5985,38.5597,38.5694,9900.0
2013-07-17 14:20:00,39.78,39.78,39.76,39.78,5700.0,38.5791,38.5791,38.5597,38.5791,5700.0
2013-07-17 14:30:00,39.78,39.78,39.73,39.76,4200.0,38.5791,38.5791,38.5306,38.5597,4200.0
2013-07-17 14:40:00,39.76,39.76,39.68,39.7,6900.0,38.5597,38.5597,38.4821,38.5015,6900.0
2013-07-17 14:50:00,39.7,39.74,39.7,39.74,4800.0,38.5015,38.5403,38.5015,38.5403,4800.0
2013-07-17 15:00:00,39.72,39.74,39.72,39.73,8400.0,38.5209,38.5403,38.5209,38.5306,8400.0
2013-07-17 15:10:00,39.74,39.75,39.72,39.74,8400.0,38.5403,38.55,38.5209,38.5403,8400.0
2013-07-17 15:20:00,39.75,39.8,39.74,39.78,10800.0,38.55,38.5985,38.5403,38.5791,10800.0
2013-07-17 15:30:00,39.78,39.78,39.75,39.75,19500.0,38.5791,38.5791,38.55,38.55,19500.0
2013-07-17 15:40:00,39.75,39.8,39.74,39.8,15300.0,38.55,38.5985,38.5403,38.5985,15300.0
2013-07-17 15:50:00,39.79,39.79,39.75,39.76,27600.0,38.5888,38.5888,38.55,38.5597,27600.0
2013-07-18 09:30:00,39.93,39.93,39.86,39.87,24600.0,38.7245,38.7245,38.6567,38.6663,24600.0
2013-07-18 09:40:00,39.88,39.88,39.75,39.75,6900.0,38.676,38.676,38.55,38.55,6900.0
2013-07-18 09:50:00,39.75,39.75,39.64,39.66,12900.0,38.55,38.55,38.4433,38.4627,12900.0
2013-07-18 10:00:00,39.66,39.69,39.53,39.59,49500.0,38.4627,38.4918,38.3366,38.3948,49500.0
2013-07-18 10:10:00,39.64,39.68,39.6,39.68,5400.0,38.4433,38.4821,38.4045,38.4821,5400.0
2013-07-18 10:20:00,39.66,39.8,39.66,39.76,6000.0,38.4627,38.5985,38.4627,38.5597,6000.0
2013-07-18 10:30:00,39.76,39.76,39.74,39.76,3900.0,38.5597,38.5597,38.5403,38.5597,3900.0
2013-07-18 10:40:00,39.76,39.8,39.76,39.8,900.0,38.5597,38.5985,38.5597,38.5985,900.0
2013-07-18 10:50:00,39.81,39.85,39.8,39.83,9300.0,38.6082,38.647,38.5985,38.6276,9300.0
2013-07-18 11:00:00,39.86,39.87,39.85,39.87,1500.0,38.6567,38.6663,38.647,38.6663,1500.0
2013-07-18 11:10:00,39.87,39.87,39.84,39.84,2700.0,38.6663,38.6663,38.6373,38.6373,2700.0
2013-07-18 11:20:00,39.87,39.87,39.85,39.85,8400.0,38.6663,38.6663,38.647,38.647,8400.0
2013-07-18 11:30:00,39.9,39.91,39.9,39.91,900.0,38.6954,38.7051,38.6954,38.7051,900.0
2013-07-18 11:40:00,39.92,39.92,39.87,39.87,6900.0,38.7148,38.7148,38.6663,38.6663,6900.0
2013-07-18 11:50:00,39.82,39.82,39.82,39.82,300.0,38.6179,38.6179,38.6179,38.6179,300.0
2013-07-18 12:00:00,39.81,39.87,39.81,39.87,12300.0,38.6082,38.6663,38.6082,38.6663,12300.0
2013-07-18 12:10:00,39.83,39.83,39.82,39.82,4800.0,38.6276,38.6276,38.6179,38.6179,4800.0
2013-07-18 12:20:00,39.81,39.81,39.8,39.8,900.0,38.6082,38.6082,38.5985,38.5985,900.0
2013-07-18 12:30:00,39.78,39.78,39.78,39.78,300.0,38.5791,38.5791,38.5791,38.5791,300.0
2013-07-18 12:40:00,39.73,39.73,39.73,39.73,600.0,38.5306,38.5306,38.5306,38.5306,600.0
2013-07-18 12:50:00,39.75,39.75,39.74,39.74,600.0,38.55,38.55,38.5403,38.5403,600.0
2013-07-18 13:00:00,39.73,39.76,39.72,39.75,4500.0,38.5306,38.5597,38.5209,38.55,4500.0
2013-07-18 13:10:00,39.76,39.78,39.75,39.77,3900.0,38.5597,38.5791,38.55,38.5694,3900.0
2013-07-18 13:20:00,39.73,39.76,39.72,39.76,17700.0,38.5306,38.5597,38.5209,38.5597,17700.0
2013-07-18 13:30:00,39.76,39.76,39.76,39.76,0.0,38.5597,38.5597,38.5597,38.5597,0.0
2013-07-18 13:40:00,39.77,39.78,39.74,39.78,6300.0,38.5694,38.5791,38.5403,38.5791,6300.0
2013-07-18 13:50:00,39.76,39.81,39.75,39.81,11400.0,38.5597,38.6082,38.55,38.6082,11400.0
2013-07-18 14:00:00,39.82,39.83,39.81,39.81,7200.0,38.6179,38.6276,38.6082,38.6082,7200.0
2013-07-18 14:10:00,39.81,39.81,39.79,39.79,1200.0,38.6082,38.6082,38.5888,38.5888,1200.0
2013-07-18 14:20:00,39.83,39.84,39.83,39.83,17100.0,38.6276,38.6373,38.6276,38.6276,17100.0
2013-07-18 14:30:00,39.8,39.82,39.8,39.82,1500.0,38.5985,38.6179,38.5985,38.6179,1500.0
2013-07-18 14:40:00,39.82,39.84,39.82,39.82,1500.0,38.6179,38.6373,38.6179,38.6179,1500.0
2013-07-18 14:50:00,39.8,39.81,39.8,39.8,2700.0,38.5985,38.6082,38.5985,38.5985,2700.0
2013-07-18 15:00:00,39.79,39.79,39.75,39.75,5400.0,38.5888,38.5888,38.55,38.55,5400.0
2013-07-18 15:10:00,39.7,39.72,39.7,39.72,900.0,38.5015,38.5209,38.5015,38.5209,900.0
2013-07-18 15:20:00,39.71,39.71,39.64,39.69,40800.0,38.5112,38.5112,38.4433,38.4918,40800.0
2013-07-18 15:30:00,39.67,39.67,39.6,39.64,40200.0,38.4724,38.4724,38.4045,38.4433,40200.0
2013-07-18 15:40:00,39.6,39.62,39.59,39.59,21600.0,38.4045,38.4239,38.3948,38.3948,21600.0
2013-07-18 15:50:00,39.59,39.63,39.58,39.61,14700.0,38.3948,38.4336,38.3851,38.4142,14700.0
2013-07-19 09:30:00,39.65,39.65,39.54,39.57,5100.0,38.453,38.453,38.3463,38.3754,5100.0
2013-07-19 09:40:00,39.55,39.71,39.55,39.67,117000.0,38.356,38.5112,38.356,38.4724,117000.0
2013-07-19 09:50:00,39.67,39.76,39.67,39.72,98100.0,38.4724,38.5597,38.4724,38.5209,98100.0
2013-07-19 10:00:00,39.72,39.75,39.7,39.75,85800.0,38.5209,38.55,38.5015,38.55,85800.0
2013-07-19 10:10:00,39.76,39.86,39.76,39.86,74700.0,38.5597,38.6567,38.5597,38.6567,74700.0
2013-07-19 10:20:00,39.86,40.02,39.86,40.02,4800.0,38.6567,38.8118,38.6567,38.8118,4800.0
2013-07-19 10:30:00,40.15,40.2,40.15,40.18,40200.0,38.9379,38.9864,38.9379,38.967,40200.0
2013-07-19 10:40:00,40.14,40.21,40.12,40.19,18900.0,38.9282,38.9961,38.9088,38.9767,18900.0
2013-07-19 10:50:00,40.18,40.3,40.17,40.29,48300.0,38.967,39.0834,38.9573,39.0737,48300.0
2013-07-19 11:00:00,40.36,40.36,40.33,40.34,10200.0,39.1416,39.1416,39.1125,39.1222,10200.0
2013-07-19 11:10:00,40.37,40.37,40.35,40.35,9900.0,39.1513,39.1513,39.1319,39.1319,9900.0
2013-07-19 11:20:00,40.33,40.34,40.3,40.33,43200.0,39.1125,39.1222,39.0834,39.1125,43200.0
2013-07-19 11:30:00,40.33,40.37,40.31,40.31,47700.0,39.1125,39.1513,39.0931,39.0931,47700.0
2013-07-19 11:40:00,40.19,40.3,40.19,40.3,39000.0,38.9767,39.0834,38.9767,39.0834,39000.0
2013-07-19 11:50:00,40.27,40.3,40.27,40.28,2400.0,39.0543,39.0834,39.0543,39.064,2400.0
2013-07-19 12:00:00,40.28,40.33,40.28,40.33,30300.0,39.064,39.1125,39.064,39.1125,30300.0
2013-07-19 12:10:00,40.32,40.32,40.31,40.31,900.0,39.1028,39.1028,39.0931,39.0931,900.0
2013-07-19 12:20:00,40.27,40.27,40.23,40.23,77700.0,39.0543,39.0543,39.0155,39.0155,77700.0
2013-07-19 12:30:00,40.23,40.28,40.21,40.28,33900.0,39.0155,39.064,38.9961,39.064,33900.0
2013-07-19 12:40:00,40.25,40.27,40.22,40.22,1500.0,39.0349,39.0543,39.0058,39.0058,1500.0
2013-07-19 12:50:00,40.16,40.17,40.15,40.17,900.0,38.9476,38.9573,38.9379,38.9573,900.0
2013-07-19 13:00:00,40.22,40.23,40.2,40.23,6600.0,39.0058,39.0155,38.9864,39.0155,6600.0
2013-07-19 13:10:00,40.23,40.25,40.23,40.25,1800.0,39.0155,39.0349,39.0155,39.0349,1800.0
2013-07-19 13:20:00,40.23,40.23,40.21,40.21,3900.0,39.0155,39.0155,38.9961,38.9961,3900.0
2013-07-19 13:30:00,40.21,40.25,40.21,40.24,6300.0,38.9961,39.0349,38.9961,39.0252,6300.0
2013-07-19 13:40:00,40.25,40.25,40.21,40.21,1500.0,39.0349,39.0349,38.9961,38.9961,1500.0
2013-07-19 13:50:00,40.23,40.26,40.21,40.26,2700.0,39.0155,39.0446,38.9961,39.0446,2700.0
2013-07-19 14:00:00,40.26,40.27,40.25,40.25,8400.0,39.0446,39.0543,39.0349,39.0349,8400.0
2013-07-19 14:10:00,40.27,40.27,40.24,40.24,38700.0,39.0543,39.0543,39.0252,39.0252,38700.0
2013-07-19 14:20:00,40.24,40.24,40.22,40.22,1200.0,39.0252,39.0252,39.0058,39.0058,1200.0
2013-07-19 14:30:00,40.27,40.27,40.27,40.27,600.0,39.0543,39.0543,39.0543,39.0543,600.0
2013-07-19 14:40:00,40.29,40.31,40.26,40.26,2100.0,39.0737,39.0931,39.0446,39.0446,2100.0
2013-07-19 14:50:00,40.26,40.31,40.24,40.31,1800.0,39.0446,39.0931,39.0252,39.0931,1800.0
2013-07-19 15:00:00,40.3,40.3,40.3,40.3,3000.0,39.0834,39.0834,39.0834,39.0834,3000.0
2013-07-19 15:10:00,40.26,40.26,40.22,40.22,900.0,39.0446,39.0446,39.0058,39.0058,900.0
2013-07-19 15:20:00,40.25,40.27,40.25,40.27,900.0,39.0349,39.0543,39.0349,39.0543,900.0
2013-07-19 15:30:00,40.29,40.3,40.25,40.25,1800.0,39.0737,39.0834,39.0349,39.0349,1800.0
2013-07-19 15:40:00,40.27,40.29,40.2,40.21,8100.0,39.0543,39.0737,38.9864,38.9961,8100.0
2013-07-19 15:50:00,40.22,40.24,40.16,40.18,20400.0,39.0058,39.0252,38.9476,38.967,20400.0
2013-07-22 09:30:00,40.32,40.32,40.19,40.19,15900.0,39.1028,39.1028,38.9767,38.9767,15900.0
2013-07-22 09:40:00,40.18,40.18,40.0,40.11,13800.0,38.967,38.967,38.7924,38.8991,13800.0
2013-07-22 09:50:00,40.12,40.19,40.12,40.12,9000.0,38.9088,38.9767,38.9088,38.9088,9000.0
2013-07-22 10:00:00,40.08,40.08,40.03,40.07,3300.0,38.87,38.87,38.8215,38.8603,3300.0
2013-07-22 10:10:00,40.1,40.23,40.1,40.23,3300.0,38.8894,39.0155,38.8894,39.0155,3300.0
2013-07-22 10:20:00,40.17,40.17,40.07,40.08,20100.0,38.9573,38.9573,38.8603,38.87,20100.0
2013-07-22 10:30:00,40.07,40.12,40.07,40.11,8100.0,38.8603,38.9088,38.8603,38.8991,8100.0
2013-07-22 10:40:00,40.23,40.3,40.23,40.29,3600.0,39.0155,39.0834,39.0155,39.0737,3600.0
2013-07-22 10:50:00,40.31,40.31,40.25,40.25,7500.0,39.0931,39.0931,39.0349,39.0349,7500.0
2013-07-22 11:00:00,40.29,40.31,40.29,40.31,1200.0,39.0737,39.0931,39.0737,39.0931,1200.0
2013-07-22 11:10:00,40.3,40.3,40.27,40.27,900.0,39.0834,39.0834,39.0543,39.0543,900.0
2013-07-22 11:20:00,40.25,40.33,40.23,40.33,900.0,39.0349,39.1125,39.0155,39.1125,900.0
2013-07-22 11:30:00,40.32,40.36,40.32,40.36,4500.0,39.1028,39.1416,39.1028,39.1416,4500.0
2013-07-22 11:40:00,40.35,40.37,40.28,40.29,47700.0,39.1319,39.1513,39.064,39.0737,47700.0
2013-07-22 11:50:00,40.29,40.31,40.26,40.31,5400.0,39.0737,39.0931,39.0446,39.0931,5400.0
2013-07-22 12:00:00,40.35,40.42,40.29,40.41,66300.0,39.1319,39.1997,39.0737,39.19,66300.0
2013-07-22 12:10:00,40.41,40.44,40.38,40.38,55800.0,39.19,39.2191,39.161,39.161,55800.0
2013-07-22 12:20:00,40.38,40.38,40.36,40.37,1200.0,39.161,39.161,39.1416,39.1513,1200.0
2013-07-22 12:30:00,40.42,40.42,40.42,40.42,600.0,39.1997,39.1997,39.1997,39.1997,600.0
2013-07-22 12:40:00,40.43,40.43,40.42,40.43,900.0,39.2094,39.2094,39.1997,39.2094,900.0
2013-07-22 12:50:00,40.43,40.43,40.34,40.34,3300.0,39.2094,39.2094,39.1222,39.1222,3300.0
2013-07-22 13:00:00,40.39,40.42,40.39,40.42,1200.0,39.1706,39.1997,39.1706,39.1997,1200.0
2013-07-22 13:10:00,40.39,40.42,40.39,40.39,6600.0,39.1706,39.1997,39.1706,39.1706,6600.0
2013-07-22 13:20:00,40.35,40.37,40.27,40.27,8100.0,39.1319,39.1513,39.0543,39.0543,8100.0
2013-07-22 13:30:00,40.26,40.29,40.22,40.22,3900.0,39.0446,39.0737,39.0058,39.0058,3900.0
2013-07-22 13:40:00,40.22,40.22,40.06,40.09,9000.0,39.0058,39.0058,38.8506,38.8797,9000.0
2013-07-22 13:50:00,40.07,40.16,40.04,40.16,65100.0,38.8603,38.9476,38.8312,38.9476,65100.0
2013-07-22 14:00:00,40.16,40.17,40.14,40.14,2400.0,38.9476,38.9573,38.9282,38.9282,2400.0
2013-07-22 14:10:00,40.17,40.22,40.17,40.17,24600.0,38.9573,39.0058,38.9573,38.9573,24600.0
2013-07-22 14:20:00,40.16,40.19,40.16,40.18,1500.0,38.9476,38.9767,38.9476,38.967,1500.0
2013-07-22 14:30:00,40.22,40.22,40.22,40.22,600.0,39.0058,39.0058,39.0058,39.0058,600.0
2013-07-22 14:40:00,40.2,40.27,40.2,40.27,5400.0,38.9864,39.0543,38.9864,39.0543,5400.0
2013-07-22 14:50:00,40.24,40.26,40.24,40.26,900.0,39.0252,39.0446,39.0252,39.0446,900.0
2013-07-22 15:00:00,40.26,40.26,40.26,40.26,0.0,39.0446,39.0446,39.0446,39.0446,0.0
2013-07-22 15:10:00,40.31,40.32,40.3,40.3,4200.0,39.0931,39.1028,39.0834,39.0834,4200.0
2013-07-22 15:20:00,40.3,40.3,40.3,40.3,0.0,39.0834,39.0834,39.0834,39.0834,0.0
2013-07-22 15:30:00,40.28,40.29,40.27,40.27,1500.0,39.064,39.0737,39.0543,39.0543,1500.0
2013-07-22 15:40:00,40.29,40.3,40.25,40.27,4200.0,39.0737,39.0834,39.0349,39.0543,4200.0
2013-07-22 15:50:00,40.26,40.28,40.24,40.28,16500.0,39.0446,39.064,39.0252,39.064,16500.0
2013-07-23 09:30:00,40.5,40.52,40.35,40.39,10200.0,39.2773,39.2967,39.1319,39.1706,10200.0
2013-07-23 09:40:00,40.44,40.45,40.39,40.41,5700.0,39.2191,39.2288,39.1706,39.19,5700.0
2013-07-23 09:50:00,40.35,40.36,40.15,40.15,16200.0,39.1319,39.1416,38.9379,38.9379,16200.0
2013-07-23 10:00:00,40.13,40.15,40.01,40.15,15900.0,38.9185,38.9379,38.8021,38.9379,15900.0
2013-07-23 10:10:00,40.16,40.25,40.11,40.19,23700.0,38.9476,39.0349,38.8991,38.9767,23700.0
2013-07-23 10:20:00,40.21,40.21,40.01,40.01,17400.0,38.9961,38.9961,38.8021,38.8021,17400.0
2013-07-23 10:30:00,39.93,39.96,39.92,39.95,27000.0,38.7245,38.7536,38.7148,38.7439,27000.0
2013-07-23 10:40:00,39.95,39.95,39.89,39.89,15000.0,38.7439,38.7439,38.6857,38.6857,15000.0
2013-07-23 10:50:00,39.83,39.91,39.83,39.9,10200.0,38.6276,38.7051,38.6276,38.6954,10200.0
2013-07-23 11:00:00,39.86,39.91,39.86,39.88,18300.0,38.6567,38.7051,38.6567,38.676,18300.0
2013-07-23 11:10:00,39.92,40.01,39.91,40.01,12600.0,38.7148,38.8021,38.7051,38.8021,12600.0
2013-07-23 11:20:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-23 11:30:00,40.0,40.0,39.99,39.99,2100.0,38.7924,38.7924,38.7827,38.7827,2100.0
2013-07-23 11:40:00,40.01,40.03,40.01,40.03,1500.0,38.8021,38.8215,38.8021,38.8215,1500.0
2013-07-23 11:50:00,39.94,39.94,39.94,39.94,600.0,38.7342,38.7342,38.7342,38.7342,600.0
2013-07-23 12:00:00,39.94,39.99,39.94,39.99,5100.0,38.7342,38.7827,38.7342,38.7827,5100.0
2013-07-23 12:10:00,40.01,40.01,40.01,40.01,600.0,38.8021,38.8021,38.8021,38.8021,600.0
2013-07-23 12:20:00,39.98,39.98,39.98,39.98,1500.0,38.773,38.773,38.773,38.773,1500.0
2013-07-23 12:30:00,39.98,39.98,39.96,39.96,900.0,38.773,38.773,38.7536,38.7536,900.0
2013-07-23 12:40:00,40.0,40.0,40.0,40.0,300.0,38.7924,38.7924,38.7924,38.7924,300.0
2013-07-23 12:50:00,40.0,40.0,40.0,40.0,0.0,38.7924,38.7924,38.7924,38.7924,0.0
2013-07-23 13:00:00,40.01,40.07,40.01,40.07,1800.0,38.8021,38.8603,38.8021,38.8603,1800.0
2013-07-23 13:10:00,40.09,40.09,40.07,40.07,900.0,38.8797,38.8797,38.8603,38.8603,900.0
2013-07-23 13:20:00,40.05,40.05,40.0,40.0,900.0,38.8409,38.8409,38.7924,38.7924,900.0
2013-07-23 13:30:00,39.99,40.01,39.97,39.97,900.0,38.7827,38.8021,38.7633,38.7633,900.0
2013-07-23 13:40:00,39.98,39.98,39.98,39.98,300.0,38.773,38.773,38.773,38.773,300.0
2013-07-23 13:50:00,39.99,39.99,39.93,39.93,8100.0,38.7827,38.7827,38.7245,38.7245,8100.0
2013-07-23 14:00:00,39.95,39.98,39.92,39.92,1500.0,38.7439,38.773,38.7148,38.7148,1500.0
2013-07-23 14:10:00,39.86,39.91,39.86,39.91,900.0,38.6567,38.7051,38.6567,38.7051,900.0
2013-07-23 14:20:00,39.9,39.92,39.9,39.92,900.0,38.6954,38.7148,38.6954,38.7148,900.0
2013-07-23 14:30:00,39.93,39.94,39.9,39.92,3000.0,38.7245,38.7342,38.6954,38.7148,3000.0
2013-07-23 14:40:00,39.89,39.9,39.88,39.89,2100.0,38.6857,38.6954,38.676,38.6857,2100.0
2013-07-23 14:50:00,39.89,39.89,39.89,39.89,3000.0,38.6857,38.6857,38.6857,38.6857,3000.0
2013-07-23 15:00:00,39.85,39.86,39.81,39.81,3000.0,38.647,38.6567,38.6082,38.6082,3000.0
2013-07-23 15:10:00,39.8,39.8,39.79,39.79,3900.0,38.5985,38.5985,38.5888,38.5888,3900.0
2013-07-23 15:20:00,39.81,39.81,39.76,39.81,13500.0,38.6082,38.6082,38.5597,38.6082,13500.0
2013-07-23 15:30:00,39.8,39.81,39.79,39.81,2400.0,38.5985,38.6082,38.5888,38.6082,2400.0
2013-07-23 15:40:00,39.77,39.77,39.66,39.66,41100.0,38.5694,38.5694,38.4627,38.4627,41100.0
2013-07-23 15:50:00,39.67,39.69,39.62,39.68,40200.0,38.4724,38.4918,38.4239,38.4821,40200.0
2013-07-24 09:30:00,39.85,39.95,39.77,39.95,11400.0,38.647,38.7439,38.5694,38.7439,11400.0
2013-07-24 09:40:00,39.95,39.95,39.82,39.91,9900.0,38.7439,38.7439,38.6179,38.7051,9900.0
2013-07-24 09:50:00,39.87,39.94,39.65,39.65,12300.0,38.6663,38.7342,38.453,38.453,12300.0
2013-07-24 10:00:00,39.63,39.63,39.38,39.41,67200.0,38.4336,38.4336,38.1911,38.2202,67200.0
2013-07-24 10:10:00,39.39,39.4,39.29,39.39,23700.0,38.2008,38.2105,38.1039,38.2008,23700.0
2013-07-24 10:20:00,39.44,39.49,39.4,39.43,6300.0,38.2493,38.2978,38.2105,38.2396,6300.0
2013-07-24 10:30:00,39.44,39.56,39.44,39.52,3900.0,38.2493,38.3657,38.2493,38.3269,3900.0
2013-07-24 10:40:00,39.54,39.57,39.54,39.57,900.0,38.3463,38.3754,38.3463,38.3754,900.0
2013-07-24 10:50:00,39.57,39.57,39.53,39.53,2100.0,38.3754,38.3754,38.3366,38.3366,2100.0
2013-07-24 11:00:00,39.54,39.64,39.54,39.64,4200.0,38.3463,38.4433,38.3463,38.4433,4200.0
2013-07-24 11:10:00,39.65,39.67,39.64,39.67,11100.0,38.453,38.4724,38.4433,38.4724,11100.0
2013-07-24 11:20:00,39.68,39.73,39.68,39.73,35400.0,38.4821,38.5306,38.4821,38.5306,35400.0
2013-07-24 11:30:00,39.75,39.78,39.65,39.65,27600.0,38.55,38.5791,38.453,38.453,27600.0
2013-07-24 11:40:00,39.65,39.67,39.65,39.67,7800.0,38.453,38.4724,38.453,38.4724,7800.0
2013-07-24 11:50:00,39.67,39.7,39.67,39.7,1500.0,38.4724,38.5015,38.4724,38.5015,1500.0
2013-07-24 12:00:00,39.66,39.71,39.66,39.68,3600.0,38.4627,38.5112,38.4627,38.4821,3600.0
2013-07-24 12:10:00,39.7,39.7,39.59,39.6,4200.0,38.5015,38.5015,38.3948,38.4045,4200.0
2013-07-24 12:20:00,39.59,39.6,39.56,39.59,6300.0,38.3948,38.4045,38.3657,38.3948,6300.0
2013-07-24 12:30:00,39.54,39.54,39.49,39.51,6600.0,38.3463,38.3463,38.2978,38.3172,6600.0
2013-07-24 12:40:00,39.51,39.55,39.51,39.51,3600.0,38.3172,38.356,38.3172,38.3172,3600.0
2013-07-24 12:50:00,39.51,39.51,39.5,39.5,3600.0,38.3172,38.3172,38.3075,38.3075,3600.0
2013-07-24 13:00:00,39.47,39.47,39.42,39.43,5400.0,38.2784,38.2784,38.2299,38.2396,5400.0
2013-07-24 13:10:00,39.4,39.4,39.38,39.38,1200.0,38.2105,38.2105,38.1911,38.1911,1200.0
2013-07-24 13:20:00,39.34,39.34,39.33,39.33,54300.0,38.1523,38.1523,38.1427,38.1427,54300.0
2013-07-24 13:30:00,39.3,39.3,39.22,39.24,13500.0,38.1136,38.1136,38.036,38.0554,13500.0
2013-07-24 13:40:00,39.23,39.26,39.21,39.22,65700.0,38.0457,38.0748,38.0263,38.036,65700.0
2013-07-24 13:50:00,39.26,39.26,39.22,39.23,41100.0,38.0748,38.0748,38.036,38.0457,41100.0
2013-07-24 14:00:00,39.32,39.37,39.31,39.37,32100.0,38.133,38.1814,38.1233,38.1814,32100.0
2013-07-24 14:10:00,39.4,39.4,39.39,39.4,24000.0,38.2105,38.2105,38.2008,38.2105,24000.0
2013-07-24 14:20:00,39.34,39.34,39.34,39.34,300.0,38.1523,38.1523,38.1523,38.1523,300.0
2013-07-24 14:30:00,39.28,39.28,39.19,39.19,35700.0,38.0942,38.0942,38.0069,38.0069,35700.0
2013-07-24 14:40:00,39.19,39.2,39.18,39.19,21900.0,38.0069,38.0166,37.9972,38.0069,21900.0
2013-07-24 14:50:00,39.28,39.29,39.25,39.26,17700.0,38.0942,38.1039,38.0651,38.0748,17700.0
2013-07-24 15:00:00,39.18,39.18,39.18,39.18,600.0,37.9972,37.9972,37.9972,37.9972,600.0
2013-07-24 15:10:00,39.17,39.18,39.14,39.16,9600.0,37.9875,37.9972,37.9584,37.9778,9600.0
2013-07-24 15:20:00,39.18,39.25,39.18,39.24,17100.0,37.9972,38.0651,37.9972,38.0554,17100.0
2013-07-24 15:30:00,39.2,39.21,39.17,39.21,4200.0,38.0166,38.0263,37.9875,38.0263,4200.0
2013-07-24 15:40:00,39.22,39.3,39.22,39.26,9300.0,38.036,38.1136,38.036,38.0748,9300.0
2013-07-24 15:50:00,39.25,39.31,39.21,39.29,11400.0,38.0651,38.1233,38.0263,38.1039,11400.0
2013-07-25 09:30:00,39.39,39.39,38.92,38.92,71700.0,38.2008,38.2008,37.745,37.745,71700.0
2013-07-25 09:40:00,38.92,38.95,38.87,38.94,54600.0,37.745,37.7741,37.6965,37.7644,54600.0
2013-07-25 09:50:00,39.06,39.65,39.06,39.65,24000.0,37.8808,38.453,37.8808,38.453,24000.0
2013-07-25 10:00:00,39.64,39.72,39.64,39.72,1800.0,38.4433,38.5209,38.4433,38.5209,1800.0
2013-07-25 10:10:00,39.76,39.82,39.76,39.82,4800.0,38.5597,38.6179,38.5597,38.6179,4800.0
2013-07-25 10:20:00,39.87,39.87,39.68,39.68,19500.0,38.6663,38.6663,38.4821,38.4821,19500.0
2013-07-25 10:30:00,39.65,39.65,39.56,39.58,6900.0,38.453,38.453,38.3657,38.3851,6900.0
2013-07-25 10:40:00,39.6,39.64,39.6,39.64,3900.0,38.4045,38.4433,38.4045,38.4433,3900.0
2013-07-25 10:50:00,39.63,39.66,39.58,39.62,11100.0,38.4336,38.4627,38.3851,38.4239,11100.0
2013-07-25 11:00:00,39.63,39.64,39.58,39.59,6300.0,38.4336,38.4433,38.3851,38.3948,6300.0
2013-07-25 11:10:00,39.57,39.63,39.56,39.63,4800.0,38.3754,38.4336,38.3657,38.4336,4800.0
2013-07-25 11:20:00,39.63,39.63,39.57,39.63,2100.0,38.4336,38.4336,38.3754,38.4336,2100.0
2013-07-25 11:30:00,39.62,39.74,39.62,39.74,12000.0,38.4239,38.5403,38.4239,38.5403,12000.0
2013-07-25 11:40:00,39.68,39.73,39.67,39.73,4500.0,38.4821,38.5306,38.4724,38.5306,4500.0
2013-07-25 11:50:00,39.72,39.74,39.71,39.74,4800.0,38.5209,38.5403,38.5112,38.5403,4800.0
2013-07-25 12:00:00,39.73,39.73,39.72,39.73,2400.0,38.5306,38.5306,38.5209,38.5306,2400.0
2013-07-25 12:10:00,39.75,39.82,39.75,39.82,20100.0,38.55,38.6179,38.55,38.6179,20100.0
2013-07-25 12:20:00,39.86,39.9,39.86,39.88,36300.0,38.6567,38.6954,38.6567,38.676,36300.0
2013-07-25 12:30:00,39.9,40.02,39.9,40.02,6000.0,38.6954,38.8118,38.6954,38.8118,6000.0
2013-07-25 12:40:00,39.99,40.03,39.97,40.03,12900.0,38.7827,38.8215,38.7633,38.8215,12900.0
2013-07-25 12:50:00,40.04,40.04,40.0,40.0,10200.0,38.8312,38.8312,38.7924,38.7924,10200.0
2013-07-25 13:00:00,40.03,40.09,40.02,40.05,92700.0,38.8215,38.8797,38.8118,38.8409,92700.0
2013-07-25 13:10:00,40.0,40.0,39.97,39.97,4200.0,38.7924,38.7924,38.7633,38.7633,4200.0
2013-07-25 13:20:00,39.99,39.99,39.99,39.99,4200.0,38.7827,38.7827,38.7827,38.7827,4200.0
2013-07-25 13:30:00,39.99,40.01,39.97,39.97,4500.0,38.7827,38.8021,38.7633,38.7633,4500.0
2013-07-25 13:40:00,39.98,39.98,39.95,39.95,1800.0,38.773,38.773,38.7439,38.7439,1800.0
2013-07-25 13:50:00,39.95,39.98,39.95,39.98,1500.0,38.7439,38.773,38.7439,38.773,1500.0
2013-07-25 14:00:00,39.98,40.04,39.98,40.04,6000.0,38.773,38.8312,38.773,38.8312,6000.0
2013-07-25 14:10:00,40.04,40.05,40.02,40.05,20100.0,38.8312,38.8409,38.8118,38.8409,20100.0
2013-07-25 14:20:00,40.02,40.03,39.95,39.96,67500.0,38.8118,38.8215,38.7439,38.7536,67500.0
2013-07-25 14:30:00,39.96,39.98,39.95,39.97,6900.0,38.7536,38.773,38.7439,38.7633,6900.0
2013-07-25 14:40:00,40.0,40.01,40.0,40.01,2400.0,38.7924,38.8021,38.7924,38.8021,2400.0
2013-07-25 14:50:00,40.04,40.08,39.99,40.0,8100.0,38.8312,38.87,38.7827,38.7924,8100.0
2013-07-25 15:00:00,39.99,40.03,39.96,40.03,26400.0,38.7827,38.8215,38.7536,38.8215,26400.0
2013-07-25 15:10:00,40.05,40.05,40.02,40.04,6000.0,38.8409,38.8409,38.8118,38.8312,6000.0
2013-07-25 15:20:00,40.05,40.13,40.05,40.08,12600.0,38.8409,38.9185,38.8409,38.87,12600.0
2013-07-25 15:30:00,40.11,40.15,40.1,40.13,17400.0,38.8991,38.9379,38.8894,38.9185,17400.0
2013-07-25 15:40:00,40.15,40.17,40.13,40.13,7200.0,38.9379,38.9573,38.9185,38.9185,7200.0
2013-07-25 15:50:00,40.12,40.22,40.12,40.21,54000.0,38.9088,39.0058,38.9088,38.9961,54000.0
2013-07-26 09:30:00,40.04,40.09,39.92,40.09,40500.0,38.8312,38.8797,38.7148,38.8797,40500.0
2013-07-26 09:40:00,40.13,40.14,40.01,40.09,9600.0,38.9185,38.9282,38.8021,38.8797,9600.0
2013-07-26 09:50:00,40.09,40.09,39.96,40.0,56400.0,38.8797,38.8797,38.7536,38.7924,56400.0
2013-07-26 10:00:00,40.02,40.02,39.84,39.88,35700.0,38.8118,38.8118,38.6373,38.676,35700.0
2013-07-26 10:10:00,39.89,39.96,39.86,39.93,16800.0,38.6857,38.7536,38.6567,38.7245,16800.0
2013-07-26 10:20:00,39.94,39.94,39.89,39.89,10500.0,38.7342,38.7342,38.6857,38.6857,10500.0
2013-07-26 10:30:00,39.85,39.85,39.72,39.72,6300.0,38.647,38.647,38.5209,38.5209,6300.0
2013-07-26 10:40:00,39.78,39.82,39.73,39.74,9000.0,38.5791,38.6179,38.5306,38.5403,9000.0
2013-07-26 10:50:00,39.71,39.74,39.64,39.74,7800.0,38.5112,38.5403,38.4433,38.5403,7800.0
2013-07-26 11:00:00,39.72,39.81,39.72,39.81,7500.0,38.5209,38.6082,38.5209,38.6082,7500.0
2013-07-26 11:10:00,39.8,39.86,39.8,39.85,12600.0,38.5985,38.6567,38.5985,38.647,12600.0
2013-07-26 11:20:00,39.92,39.92,39.92,39.92,5400.0,38.7148,38.7148,38.7148,38.7148,5400.0
2013-07-26 11:30:00,39.94,39.94,39.9,39.93,18300.0,38.7342,38.7342,38.6954,38.7245,18300.0
2013-07-26 11:40:00,39.93,39.99,39.93,39.99,6900.0,38.7245,38.7827,38.7245,38.7827,6900.0
2013-07-26 11:50:00,40.0,40.02,40.0,40.02,600.0,38.7924,38.8118,38.7924,38.8118,600.0
2013-07-26 12:00:00,40.05,40.07,40.03,40.03,12000.0,38.8409,38.8603,38.8215,38.8215,12000.0
2013-07-26 12:10:00,40.04,40.04,40.04,40.04,300.0,38.8312,38.8312,38.8312,38.8312,300.0
2013-07-26 12:20:00,40.02,40.02,40.02,40.02,600.0,38.8118,38.8118,38.8118,38.8118,600.0
2013-07-26 12:30:00,40.07,40.11,40.07,40.1,11400.0,38.8603,38.8991,38.8603,38.8894,11400.0
2013-07-26 12:40:00,40.09,40.09,40.08,40.09,3600.0,38.8797,38.8797,38.87,38.8797,3600.0
2013-07-26 12:50:00,40.11,40.11,40.04,40.04,4800.0,38.8991,38.8991,38.8312,38.8312,4800.0
2013-07-26 13:00:00,40.1,40.13,40.1,40.1,3600.0,38.8894,38.9185,38.8894,38.8894,3600.0
2013-07-26 13:10:00,40.11,40.11,40.08,40.08,600.0,38.8991,38.8991,38.87,38.87,600.0
2013-07-26 13:20:00,40.07,40.18,40.07,40.18,8400.0,38.8603,38.967,38.8603,38.967,8400.0
2013-07-26 13:30:00,40.11,40.11,40.11,40.11,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2013-07-26 13:40:00,40.11,40.13,40.11,40.13,600.0,38.8991,38.9185,38.8991,38.9185,600.0
2013-07-26 13:50:00,40.16,40.16,40.11,40.11,3300.0,38.9476,38.9476,38.8991,38.8991,3300.0
2013-07-26 14:00:00,40.13,40.13,40.12,40.12,1200.0,38.9185,38.9185,38.9088,38.9088,1200.0
2013-07-26 14:10:00,40.15,40.2,40.15,40.19,7800.0,38.9379,38.9864,38.9379,38.9767,7800.0
2013-07-26 14:20:00,40.17,40.17,40.09,40.09,5100.0,38.9573,38.9573,38.8797,38.8797,5100.0
2013-07-26 14:30:00,40.09,40.09,40.09,40.09,0.0,38.8797,38.8797,38.8797,38.8797,0.0
2013-07-26 14:40:00,40.14,40.17,40.14,40.17,2100.0,38.9282,38.9573,38.9282,38.9573,2100.0
2013-07-26 14:50:00,40.17,40.17,40.17,40.17,0.0,38.9573,38.9573,38.9573,38.9573,0.0
2013-07-26 15:00:00,40.14,40.25,40.14,40.22,20100.0,38.9282,39.0349,38.9282,39.0058,20100.0
2013-07-26 15:10:00,40.24,40.26,40.19,40.22,136500.0,39.0252,39.0446,38.9767,39.0058,136500.0
2013-07-26 15:20:00,40.23,40.25,40.23,40.24,18600.0,39.0155,39.0349,39.0155,39.0252,18600.0
2013-07-26 15:30:00,40.23,40.25,40.22,40.23,43200.0,39.0155,39.0349,39.0058,39.0155,43200.0
2013-07-26 15:40:00,40.25,40.32,40.24,40.24,128400.0,39.0349,39.1028,39.0252,39.0252,128400.0
2013-07-26 15:50:00,40.26,40.27,40.21,40.27,18000.0,39.0446,39.0543,38.9961,39.0543,18000.0
2013-07-29 09:30:00,40.21,40.28,40.11,40.22,12900.0,38.9961,39.064,38.8991,39.0058,12900.0
2013-07-29 09:40:00,40.24,40.33,40.22,40.33,2100.0,39.0252,39.1125,39.0058,39.1125,2100.0
2013-07-29 09:50:00,40.28,40.28,40.05,40.05,12300.0,39.064,39.064,38.8409,38.8409,12300.0
2013-07-29 10:00:00,40.05,40.11,40.0,40.09,7800.0,38.8409,38.8991,38.7924,38.8797,7800.0
2013-07-29 10:10:00,40.1,40.1,40.03,40.03,2400.0,38.8894,38.8894,38.8215,38.8215,2400.0
2013-07-29 10:20:00,40.04,40.11,40.04,40.1,12000.0,38.8312,38.8991,38.8312,38.8894,12000.0
2013-07-29 10:30:00,40.06,40.06,39.93,39.94,20400.0,38.8506,38.8506,38.7245,38.7342,20400.0
2013-07-29 10:40:00,39.93,39.93,39.92,39.92,1800.0,38.7245,38.7245,38.7148,38.7148,1800.0
2013-07-29 10:50:00,39.91,39.94,39.9,39.92,6300.0,38.7051,38.7342,38.6954,38.7148,6300.0
2013-07-29 11:00:00,39.94,39.95,39.85,39.85,4200.0,38.7342,38.7439,38.647,38.647,4200.0
2013-07-29 11:10:00,39.77,39.77,39.71,39.71,8400.0,38.5694,38.5694,38.5112,38.5112,8400.0
2013-07-29 11:20:00,39.64,39.68,39.61,39.66,87600.0,38.4433,38.4821,38.4142,38.4627,87600.0
2013-07-29 11:30:00,39.68,39.76,39.68,39.72,11100.0,38.4821,38.5597,38.4821,38.5209,11100.0
2013-07-29 11:40:00,39.73,39.75,39.73,39.75,900.0,38.5306,38.55,38.5306,38.55,900.0
2013-07-29 11:50:00,39.73,39.78,39.73,39.78,3600.0,38.5306,38.5791,38.5306,38.5791,3600.0
2013-07-29 12:00:00,39.77,39.83,39.77,39.83,34500.0,38.5694,38.6276,38.5694,38.6276,34500.0
2013-07-29 12:10:00,39.82,39.83,39.78,39.79,51600.0,38.6179,38.6276,38.5791,38.5888,51600.0
2013-07-29 12:20:00,39.8,39.81,39.8,39.8,1800.0,38.5985,38.6082,38.5985,38.5985,1800.0
2013-07-29 12:30:00,39.8,39.86,39.8,39.86,4800.0,38.5985,38.6567,38.5985,38.6567,4800.0
2013-07-29 12:40:00,39.83,39.92,39.83,39.92,1800.0,38.6276,38.7148,38.6276,38.7148,1800.0
2013-07-29 12:50:00,39.91,39.91,39.86,39.86,1800.0,38.7051,38.7051,38.6567,38.6567,1800.0
2013-07-29 13:00:00,39.88,39.88,39.88,39.88,1500.0,38.676,38.676,38.676,38.676,1500.0
2013-07-29 13:10:00,39.88,39.92,39.88,39.92,5400.0,38.676,38.7148,38.676,38.7148,5400.0
2013-07-29 13:20:00,39.91,39.94,39.91,39.92,7500.0,38.7051,38.7342,38.7051,38.7148,7500.0
2013-07-29 13:30:00,39.9,39.9,39.84,39.84,6900.0,38.6954,38.6954,38.6373,38.6373,6900.0
2013-07-29 13:40:00,39.83,39.86,39.82,39.85,5700.0,38.6276,38.6567,38.6179,38.647,5700.0
2013-07-29 13:50:00,39.86,39.9,39.86,39.9,4500.0,38.6567,38.6954,38.6567,38.6954,4500.0
2013-07-29 14:00:00,39.91,39.96,39.91,39.95,3900.0,38.7051,38.7536,38.7051,38.7439,3900.0
2013-07-29 14:10:00,39.97,39.98,39.95,39.95,4500.0,38.7633,38.773,38.7439,38.7439,4500.0
2013-07-29 14:20:00,39.96,39.96,39.93,39.96,7200.0,38.7536,38.7536,38.7245,38.7536,7200.0
2013-07-29 14:30:00,39.98,39.99,39.96,39.96,2700.0,38.773,38.7827,38.7536,38.7536,2700.0
2013-07-29 14:40:00,39.96,39.97,39.94,39.95,3900.0,38.7536,38.7633,38.7342,38.7439,3900.0
2013-07-29 14:50:00,39.91,39.94,39.9,39.9,5100.0,38.7051,38.7342,38.6954,38.6954,5100.0
2013-07-29 15:00:00,39.85,39.85,39.83,39.84,4800.0,38.647,38.647,38.6276,38.6373,4800.0
2013-07-29 15:10:00,39.81,39.81,39.79,39.79,2400.0,38.6082,38.6082,38.5888,38.5888,2400.0
2013-07-29 15:20:00,39.76,39.82,39.76,39.8,5700.0,38.5597,38.6179,38.5597,38.5985,5700.0
2013-07-29 15:30:00,39.8,39.81,39.78,39.81,8700.0,38.5985,38.6082,38.5791,38.6082,8700.0
2013-07-29 15:40:00,39.8,39.82,39.77,39.82,7800.0,38.5985,38.6179,38.5694,38.6179,7800.0
2013-07-29 15:50:00,39.79,39.79,39.71,39.72,37800.0,38.5888,38.5888,38.5112,38.5209,37800.0
2013-07-30 09:30:00,40.05,40.24,40.05,40.12,12000.0,38.8409,39.0252,38.8409,38.9088,12000.0
2013-07-30 09:40:00,40.07,40.11,40.03,40.06,5100.0,38.8603,38.8991,38.8215,38.8506,5100.0
2013-07-30 09:50:00,40.08,40.13,40.07,40.07,44700.0,38.87,38.9185,38.8603,38.8603,44700.0
2013-07-30 10:00:00,40.12,40.23,40.12,40.16,28800.0,38.9088,39.0155,38.9088,38.9476,28800.0
2013-07-30 10:10:00,40.21,40.21,40.13,40.17,8400.0,38.9961,38.9961,38.9185,38.9573,8400.0
2013-07-30 10:20:00,40.21,40.26,40.21,40.23,11700.0,38.9961,39.0446,38.9961,39.0155,11700.0
2013-07-30 10:30:00,40.25,40.27,40.15,40.15,5400.0,39.0349,39.0543,38.9379,38.9379,5400.0
2013-07-30 10:40:00,40.18,40.23,40.16,40.18,6000.0,38.967,39.0155,38.9476,38.967,6000.0
2013-07-30 10:50:00,40.17,40.17,40.06,40.06,3000.0,38.9573,38.9573,38.8506,38.8506,3000.0
2013-07-30 11:00:00,40.06,40.07,40.02,40.07,2700.0,38.8506,38.8603,38.8118,38.8603,2700.0
2013-07-30 11:10:00,40.13,40.17,40.13,40.17,2100.0,38.9185,38.9573,38.9185,38.9573,2100.0
2013-07-30 11:20:00,40.18,40.18,40.14,40.14,2100.0,38.967,38.967,38.9282,38.9282,2100.0
2013-07-30 11:30:00,40.17,40.26,40.17,40.24,7500.0,38.9573,39.0446,38.9573,39.0252,7500.0
2013-07-30 11:40:00,40.23,40.27,40.23,40.27,900.0,39.0155,39.0543,39.0155,39.0543,900.0
2013-07-30 11:50:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-30 12:00:00,40.22,40.25,40.22,40.25,1800.0,39.0058,39.0349,39.0058,39.0349,1800.0
2013-07-30 12:10:00,40.23,40.25,40.23,40.25,1800.0,39.0155,39.0349,39.0155,39.0349,1800.0
2013-07-30 12:20:00,40.22,40.22,40.19,40.19,3000.0,39.0058,39.0058,38.9767,38.9767,3000.0
2013-07-30 12:30:00,40.19,40.19,40.19,40.19,300.0,38.9767,38.9767,38.9767,38.9767,300.0
2013-07-30 12:40:00,40.19,40.21,40.19,40.2,2400.0,38.9767,38.9961,38.9767,38.9864,2400.0
2013-07-30 12:50:00,40.16,40.21,40.16,40.21,900.0,38.9476,38.9961,38.9476,38.9961,900.0
2013-07-30 13:00:00,40.23,40.25,40.23,40.25,2100.0,39.0155,39.0349,39.0155,39.0349,2100.0
2013-07-30 13:10:00,40.23,40.23,40.1,40.1,3900.0,39.0155,39.0155,38.8894,38.8894,3900.0
2013-07-30 13:20:00,40.05,40.05,40.05,40.05,900.0,38.8409,38.8409,38.8409,38.8409,900.0
2013-07-30 13:30:00,40.0,40.0,39.96,39.96,5700.0,38.7924,38.7924,38.7536,38.7536,5700.0
2013-07-30 13:40:00,39.94,39.94,39.86,39.92,6000.0,38.7342,38.7342,38.6567,38.7148,6000.0
2013-07-30 13:50:00,39.95,39.95,39.9,39.91,3000.0,38.7439,38.7439,38.6954,38.7051,3000.0
2013-07-30 14:00:00,39.92,40.2,39.92,40.15,185700.0,38.7148,38.9864,38.7148,38.9379,185700.0
2013-07-30 14:10:00,40.17,40.4,40.17,40.22,61800.0,38.9573,39.1803,38.9573,39.0058,61800.0
2013-07-30 14:20:00,40.22,40.26,40.17,40.26,38100.0,39.0058,39.0446,38.9573,39.0446,38100.0
2013-07-30 14:30:00,40.28,40.29,40.22,40.25,15900.0,39.064,39.0737,39.0058,39.0349,15900.0
2013-07-30 14:40:00,40.27,40.33,40.21,40.21,29400.0,39.0543,39.1125,38.9961,38.9961,29400.0
2013-07-30 14:50:00,40.19,40.28,40.17,40.23,11700.0,38.9767,39.064,38.9573,39.0155,11700.0
2013-07-30 15:00:00,40.2,40.3,40.2,40.29,8400.0,38.9864,39.0834,38.9864,39.0737,8400.0
2013-07-30 15:10:00,40.25,40.25,40.23,40.23,1500.0,39.0349,39.0349,39.0155,39.0155,1500.0
2013-07-30 15:20:00,40.21,40.24,40.19,40.24,1500.0,38.9961,39.0252,38.9767,39.0252,1500.0
2013-07-30 15:30:00,40.23,40.28,40.23,40.23,61200.0,39.0155,39.064,39.0155,39.0155,61200.0
2013-07-30 15:40:00,40.23,40.26,40.23,40.26,30900.0,39.0155,39.0446,39.0155,39.0446,30900.0
2013-07-30 15:50:00,40.27,40.31,40.26,40.29,48300.0,39.0543,39.0931,39.0446,39.0737,48300.0
2013-07-31 09:30:00,40.48,40.64,40.48,40.63,13200.0,39.2579,39.4131,39.2579,39.4034,13200.0
2013-07-31 09:40:00,40.61,40.62,40.52,40.62,9000.0,39.384,39.3937,39.2967,39.3937,9000.0
2013-07-31 09:50:00,40.61,40.73,40.6,40.73,15000.0,39.384,39.5004,39.3743,39.5004,15000.0
2013-07-31 10:00:00,40.75,40.77,40.67,40.69,4800.0,39.5198,39.5392,39.4422,39.4616,4800.0
2013-07-31 10:10:00,40.77,40.77,40.72,40.72,1200.0,39.5392,39.5392,39.4907,39.4907,1200.0
2013-07-31 10:20:00,40.67,40.72,40.67,40.72,3300.0,39.4422,39.4907,39.4422,39.4907,3300.0
2013-07-31 10:30:00,40.73,40.74,40.7,40.71,3900.0,39.5004,39.5101,39.4713,39.481,3900.0
2013-07-31 10:40:00,40.73,40.76,40.7,40.74,23700.0,39.5004,39.5295,39.4713,39.5101,23700.0
2013-07-31 10:50:00,40.74,40.76,40.74,40.74,2400.0,39.5101,39.5295,39.5101,39.5101,2400.0
2013-07-31 11:00:00,40.75,40.81,40.75,40.8,5400.0,39.5198,39.578,39.5198,39.5683,5400.0
2013-07-31 11:10:00,40.8,40.8,40.73,40.75,31500.0,39.5683,39.5683,39.5004,39.5198,31500.0
2013-07-31 11:20:00,40.74,40.8,40.74,40.76,8100.0,39.5101,39.5683,39.5101,39.5295,8100.0
2013-07-31 11:30:00,40.73,40.73,40.68,40.68,1500.0,39.5004,39.5004,39.4519,39.4519,1500.0
2013-07-31 11:40:00,40.65,40.67,40.65,40.67,600.0,39.4228,39.4422,39.4228,39.4422,600.0
2013-07-31 11:50:00,40.72,40.76,40.72,40.76,2100.0,39.4907,39.5295,39.4907,39.5295,2100.0
2013-07-31 12:00:00,40.75,40.78,40.74,40.74,3900.0,39.5198,39.5489,39.5101,39.5101,3900.0
2013-07-31 12:10:00,40.74,40.75,40.74,40.75,1500.0,39.5101,39.5198,39.5101,39.5198,1500.0
2013-07-31 12:20:00,40.79,40.79,40.77,40.78,5400.0,39.5586,39.5586,39.5392,39.5489,5400.0
2013-07-31 12:30:00,40.81,40.84,40.81,40.82,2400.0,39.578,39.6071,39.578,39.5877,2400.0
2013-07-31 12:40:00,40.81,40.85,40.81,40.85,600.0,39.578,39.6168,39.578,39.6168,600.0
2013-07-31 12:50:00,40.85,40.85,40.85,40.85,0.0,39.6168,39.6168,39.6168,39.6168,0.0
2013-07-31 13:00:00,40.82,40.82,40.79,40.81,1200.0,39.5877,39.5877,39.5586,39.578,1200.0
2013-07-31 13:10:00,40.79,40.82,40.79,40.82,1800.0,39.5586,39.5877,39.5586,39.5877,1800.0
2013-07-31 13:20:00,40.83,40.89,40.83,40.88,3300.0,39.5974,39.6556,39.5974,39.6459,3300.0
2013-07-31 13:30:00,40.88,40.88,40.87,40.87,1800.0,39.6459,39.6459,39.6362,39.6362,1800.0
2013-07-31 13:40:00,40.88,40.88,40.83,40.83,3600.0,39.6459,39.6459,39.5974,39.5974,3600.0
2013-07-31 13:50:00,40.83,40.86,40.83,40.85,2100.0,39.5974,39.6265,39.5974,39.6168,2100.0
2013-07-31 14:00:00,40.86,40.9,40.86,40.9,7200.0,39.6265,39.6653,39.6265,39.6653,7200.0
2013-07-31 14:10:00,40.92,40.92,40.88,40.88,1500.0,39.6846,39.6846,39.6459,39.6459,1500.0
2013-07-31 14:20:00,40.93,40.98,40.91,40.98,8400.0,39.6943,39.7428,39.675,39.7428,8400.0
2013-07-31 14:30:00,40.98,41.03,40.98,41.03,7800.0,39.7428,39.7913,39.7428,39.7913,7800.0
2013-07-31 14:40:00,41.05,41.05,40.99,41.01,8700.0,39.8107,39.8107,39.7525,39.7719,8700.0
2013-07-31 14:50:00,41.02,41.1,41.02,41.06,12000.0,39.7816,39.8592,39.7816,39.8204,12000.0
2013-07-31 15:00:00,41.02,41.02,40.95,40.95,9300.0,39.7816,39.7816,39.7137,39.7137,9300.0
2013-07-31 15:10:00,40.96,40.96,40.92,40.92,6600.0,39.7234,39.7234,39.6846,39.6846,6600.0
2013-07-31 15:20:00,40.97,41.02,40.97,41.02,14100.0,39.7331,39.7816,39.7331,39.7816,14100.0
2013-07-31 15:30:00,41.04,41.04,40.94,41.0,23100.0,39.801,39.801,39.704,39.7622,23100.0
2013-07-31 15:40:00,40.98,40.98,40.86,40.87,31200.0,39.7428,39.7428,39.6265,39.6362,31200.0
2013-07-31 15:50:00,40.86,40.89,40.79,40.86,74700.0,39.6265,39.6556,39.5586,39.6265,74700.0
2013-08-01 09:30:00,41.22,41.22,40.96,41.11,11100.0,39.9756,39.9756,39.7234,39.8689,11100.0
2013-08-01 09:40:00,41.12,41.12,40.92,40.95,10500.0,39.8786,39.8786,39.6846,39.7137,10500.0
2013-08-01 09:50:00,40.9,41.1,40.9,41.1,4800.0,39.6653,39.8592,39.6653,39.8592,4800.0
2013-08-01 10:00:00,41.16,41.26,41.15,41.22,21300.0,39.9174,40.0144,39.9077,39.9756,21300.0
2013-08-01 10:10:00,41.22,41.22,41.19,41.2,6600.0,39.9756,39.9756,39.9465,39.9562,6600.0
2013-08-01 10:20:00,41.2,41.26,41.19,41.21,22800.0,39.9562,40.0144,39.9465,39.9659,22800.0
2013-08-01 10:30:00,41.19,41.19,41.1,41.17,12900.0,39.9465,39.9465,39.8592,39.9271,12900.0
2013-08-01 10:40:00,41.23,41.24,41.22,41.22,3300.0,39.9853,39.995,39.9756,39.9756,3300.0
2013-08-01 10:50:00,41.23,41.23,41.17,41.19,245100.0,39.9853,39.9853,39.9271,39.9465,245100.0
2013-08-01 11:00:00,41.19,41.19,41.15,41.15,33600.0,39.9465,39.9465,39.9077,39.9077,33600.0
2013-08-01 11:10:00,41.15,41.15,41.1,41.1,77400.0,39.9077,39.9077,39.8592,39.8592,77400.0
2013-08-01 11:20:00,41.12,41.14,41.1,41.12,6300.0,39.8786,39.898,39.8592,39.8786,6300.0
2013-08-01 11:30:00,41.12,41.26,41.12,41.26,12300.0,39.8786,40.0144,39.8786,40.0144,12300.0
2013-08-01 11:40:00,41.24,41.3,41.21,41.3,30900.0,39.995,40.0532,39.9659,40.0532,30900.0
2013-08-01 11:50:00,41.3,41.3,41.25,41.29,20700.0,40.0532,40.0532,40.0047,40.0435,20700.0
2013-08-01 12:00:00,41.32,41.33,41.29,41.31,18300.0,40.0726,40.0823,40.0435,40.0629,18300.0
2013-08-01 12:10:00,41.29,41.38,41.26,41.38,14100.0,40.0435,40.1308,40.0144,40.1308,14100.0
2013-08-01 12:20:00,41.39,41.4,41.37,41.38,7200.0,40.1405,40.1502,40.1211,40.1308,7200.0
2013-08-01 12:30:00,41.39,41.39,41.31,41.31,30600.0,40.1405,40.1405,40.0629,40.0629,30600.0
2013-08-01 12:40:00,41.35,41.38,41.35,41.38,6900.0,40.1017,40.1308,40.1017,40.1308,6900.0
2013-08-01 12:50:00,41.36,41.38,41.36,41.37,9000.0,40.1114,40.1308,40.1114,40.1211,9000.0
2013-08-01 13:00:00,41.37,41.37,41.33,41.33,9000.0,40.1211,40.1211,40.0823,40.0823,9000.0
2013-08-01 13:10:00,41.34,41.36,41.33,41.33,7500.0,40.092,40.1114,40.0823,40.0823,7500.0
2013-08-01 13:20:00,41.33,41.34,41.29,41.29,9300.0,40.0823,40.092,40.0435,40.0435,9300.0
2013-08-01 13:30:00,41.29,41.33,41.29,41.32,9300.0,40.0435,40.0823,40.0435,40.0726,9300.0
2013-08-01 13:40:00,41.3,41.32,41.3,41.3,16800.0,40.0532,40.0726,40.0532,40.0532,16800.0
2013-08-01 13:50:00,41.29,41.35,41.29,41.35,8700.0,40.0435,40.1017,40.0435,40.1017,8700.0
2013-08-01 14:00:00,41.34,41.41,41.34,41.37,20100.0,40.092,40.1599,40.092,40.1211,20100.0
2013-08-01 14:10:00,41.36,41.37,41.31,41.33,8100.0,40.1114,40.1211,40.0629,40.0823,8100.0
2013-08-01 14:20:00,41.34,41.36,41.33,41.36,11400.0,40.092,40.1114,40.0823,40.1114,11400.0
2013-08-01 14:30:00,41.36,41.41,41.36,41.41,21600.0,40.1114,40.1599,40.1114,40.1599,21600.0
2013-08-01 14:40:00,41.41,41.42,41.37,41.38,27300.0,40.1599,40.1696,40.1211,40.1308,27300.0
2013-08-01 14:50:00,41.38,41.39,41.37,41.39,20700.0,40.1308,40.1405,40.1211,40.1405,20700.0
2013-08-01 15:00:00,41.38,41.42,41.38,41.38,38700.0,40.1308,40.1696,40.1308,40.1308,38700.0
2013-08-01 15:10:00,41.39,41.39,41.36,41.38,17100.0,40.1405,40.1405,40.1114,40.1308,17100.0
2013-08-01 15:20:00,41.39,41.44,41.37,41.44,31200.0,40.1405,40.189,40.1211,40.189,31200.0
2013-08-01 15:30:00,41.43,41.51,41.43,41.5,37200.0,40.1793,40.2568,40.1793,40.2471,37200.0
2013-08-01 15:40:00,41.5,41.5,41.47,41.5,19200.0,40.2471,40.2471,40.218,40.2471,19200.0
2013-08-01 15:50:00,41.51,41.53,41.47,41.48,39900.0,40.2568,40.2762,40.218,40.2277,39900.0
2013-08-02 09:30:00,41.49,41.49,41.33,41.42,3600.0,40.2374,40.2374,40.0823,40.1696,3600.0
2013-08-02 09:40:00,41.52,41.52,41.48,41.52,3600.0,40.2665,40.2665,40.2277,40.2665,3600.0
2013-08-02 09:50:00,41.52,41.61,41.51,41.54,2100.0,40.2665,40.3538,40.2568,40.2859,2100.0
2013-08-02 10:00:00,41.51,41.56,41.48,41.56,7200.0,40.2568,40.3053,40.2277,40.3053,7200.0
2013-08-02 10:10:00,41.57,41.62,41.53,41.55,9000.0,40.315,40.3635,40.2762,40.2956,9000.0
2013-08-02 10:20:00,41.55,41.56,41.49,41.55,6000.0,40.2956,40.3053,40.2374,40.2956,6000.0
2013-08-02 10:30:00,41.62,41.67,41.57,41.57,4800.0,40.3635,40.412,40.315,40.315,4800.0
2013-08-02 10:40:00,41.56,41.62,41.56,41.61,7800.0,40.3053,40.3635,40.3053,40.3538,7800.0
2013-08-02 10:50:00,41.61,41.62,41.57,41.57,9000.0,40.3538,40.3635,40.315,40.315,9000.0
2013-08-02 11:00:00,41.57,41.58,41.48,41.48,5400.0,40.315,40.3247,40.2277,40.2277,5400.0
2013-08-02 11:10:00,41.5,41.56,41.5,41.56,3000.0,40.2471,40.3053,40.2471,40.3053,3000.0
2013-08-02 11:20:00,41.59,41.59,41.58,41.59,2700.0,40.3344,40.3344,40.3247,40.3344,2700.0
2013-08-02 11:30:00,41.56,41.59,41.56,41.56,2400.0,40.3053,40.3344,40.3053,40.3053,2400.0
2013-08-02 11:40:00,41.59,41.59,41.55,41.57,1800.0,40.3344,40.3344,40.2956,40.315,1800.0
2013-08-02 11:50:00,41.53,41.55,41.51,41.55,8700.0,40.2762,40.2956,40.2568,40.2956,8700.0
2013-08-02 12:00:00,41.57,41.61,41.57,41.6,3300.0,40.315,40.3538,40.315,40.3441,3300.0
2013-08-02 12:10:00,41.63,41.73,41.63,41.72,107700.0,40.3732,40.4702,40.3732,40.4605,107700.0
2013-08-02 12:20:00,41.73,41.75,41.67,41.67,7200.0,40.4702,40.4896,40.412,40.412,7200.0
2013-08-02 12:30:00,41.68,41.72,41.64,41.64,7800.0,40.4217,40.4605,40.3829,40.3829,7800.0
2013-08-02 12:40:00,41.62,41.65,41.61,41.64,3900.0,40.3635,40.3926,40.3538,40.3829,3900.0
2013-08-02 12:50:00,41.66,41.66,41.61,41.63,1500.0,40.4023,40.4023,40.3538,40.3732,1500.0
2013-08-02 13:00:00,41.64,41.65,41.56,41.59,3300.0,40.3829,40.3926,40.3053,40.3344,3300.0
2013-08-02 13:10:00,41.59,41.64,41.58,41.64,20400.0,40.3344,40.3829,40.3247,40.3829,20400.0
2013-08-02 13:20:00,41.61,41.63,41.57,41.57,2400.0,40.3538,40.3732,40.315,40.315,2400.0
2013-08-02 13:30:00,41.56,41.56,41.5,41.5,3600.0,40.3053,40.3053,40.2471,40.2471,3600.0
2013-08-02 13:40:00,41.49,41.54,41.49,41.54,3900.0,40.2374,40.2859,40.2374,40.2859,3900.0
2013-08-02 13:50:00,41.51,41.54,41.49,41.49,27600.0,40.2568,40.2859,40.2374,40.2374,27600.0
2013-08-02 14:00:00,41.48,41.52,41.48,41.52,7500.0,40.2277,40.2665,40.2277,40.2665,7500.0
2013-08-02 14:10:00,41.51,41.53,41.51,41.53,1200.0,40.2568,40.2762,40.2568,40.2762,1200.0
2013-08-02 14:20:00,41.51,41.51,41.47,41.5,9900.0,40.2568,40.2568,40.218,40.2471,9900.0
2013-08-02 14:30:00,41.48,41.53,41.46,41.53,7500.0,40.2277,40.2762,40.2083,40.2762,7500.0
2013-08-02 14:40:00,41.57,41.58,41.53,41.53,2700.0,40.315,40.3247,40.2762,40.2762,2700.0
2013-08-02 14:50:00,41.51,41.58,41.5,41.55,4800.0,40.2568,40.3247,40.2471,40.2956,4800.0
2013-08-02 15:00:00,41.54,41.58,41.54,41.58,6300.0,40.2859,40.3247,40.2859,40.3247,6300.0
2013-08-02 15:10:00,41.61,41.61,41.56,41.56,3300.0,40.3538,40.3538,40.3053,40.3053,3300.0
2013-08-02 15:20:00,41.55,41.58,41.53,41.57,5100.0,40.2956,40.3247,40.2762,40.315,5100.0
2013-08-02 15:30:00,41.58,41.6,41.55,41.6,11100.0,40.3247,40.3441,40.2956,40.3441,11100.0
2013-08-02 15:40:00,41.61,41.61,41.57,41.57,6000.0,40.3538,40.3538,40.315,40.315,6000.0
2013-08-02 15:50:00,41.58,41.64,41.57,41.59,12600.0,40.3247,40.3829,40.315,40.3344,12600.0
2013-08-05 09:30:00,41.58,41.75,41.58,41.75,7500.0,40.3247,40.4896,40.3247,40.4896,7500.0
2013-08-05 09:40:00,41.81,41.82,41.7,41.73,4200.0,40.5478,40.5575,40.4411,40.4702,4200.0
2013-08-05 09:50:00,41.7,41.71,41.66,41.71,4200.0,40.4411,40.4508,40.4023,40.4508,4200.0
2013-08-05 10:00:00,41.66,41.66,41.54,41.54,3000.0,40.4023,40.4023,40.2859,40.2859,3000.0
2013-08-05 10:10:00,41.52,41.53,41.51,41.53,1200.0,40.2665,40.2762,40.2568,40.2762,1200.0
2013-08-05 10:20:00,41.52,41.52,41.5,41.5,600.0,40.2665,40.2665,40.2471,40.2471,600.0
2013-08-05 10:30:00,41.59,41.67,41.59,41.66,11700.0,40.3344,40.412,40.3344,40.4023,11700.0
2013-08-05 10:40:00,41.66,41.69,41.66,41.69,3300.0,40.4023,40.4314,40.4023,40.4314,3300.0
2013-08-05 10:50:00,41.73,41.73,41.71,41.71,1500.0,40.4702,40.4702,40.4508,40.4508,1500.0
2013-08-05 11:00:00,41.71,41.74,41.71,41.73,3300.0,40.4508,40.4799,40.4508,40.4702,3300.0
2013-08-05 11:10:00,41.75,41.76,41.72,41.72,2400.0,40.4896,40.4993,40.4605,40.4605,2400.0
2013-08-05 11:20:00,41.74,41.76,41.73,41.74,1800.0,40.4799,40.4993,40.4702,40.4799,1800.0
2013-08-05 11:30:00,41.71,41.71,41.67,41.7,1500.0,40.4508,40.4508,40.412,40.4411,1500.0
2013-08-05 11:40:00,41.72,41.73,41.72,41.73,3600.0,40.4605,40.4702,40.4605,40.4702,3600.0
2013-08-05 11:50:00,41.72,41.72,41.67,41.67,4800.0,40.4605,40.4605,40.412,40.412,4800.0
2013-08-05 12:00:00,41.7,41.7,41.67,41.67,3300.0,40.4411,40.4411,40.412,40.412,3300.0
2013-08-05 12:10:00,41.67,41.67,41.67,41.67,3600.0,40.412,40.412,40.412,40.412,3600.0
2013-08-05 12:20:00,41.63,41.63,41.6,41.6,1200.0,40.3732,40.3732,40.3441,40.3441,1200.0
2013-08-05 12:30:00,41.59,41.59,41.57,41.59,6900.0,40.3344,40.3344,40.315,40.3344,6900.0
2013-08-05 12:40:00,41.6,41.64,41.6,41.64,1200.0,40.3441,40.3829,40.3441,40.3829,1200.0
2013-08-05 12:50:00,41.64,41.69,41.63,41.69,31500.0,40.3829,40.4314,40.3732,40.4314,31500.0
2013-08-05 13:00:00,41.66,41.67,41.61,41.61,3600.0,40.4023,40.412,40.3538,40.3538,3600.0
2013-08-05 13:10:00,41.6,41.62,41.58,41.6,4800.0,40.3441,40.3635,40.3247,40.3441,4800.0
2013-08-05 13:20:00,41.63,41.63,41.61,41.62,1500.0,40.3732,40.3732,40.3538,40.3635,1500.0
2013-08-05 13:30:00,41.62,41.62,41.6,41.62,1500.0,40.3635,40.3635,40.3441,40.3635,1500.0
2013-08-05 13:40:00,41.62,41.62,41.59,41.59,1200.0,40.3635,40.3635,40.3344,40.3344,1200.0
2013-08-05 13:50:00,41.63,41.69,41.61,41.66,7500.0,40.3732,40.4314,40.3538,40.4023,7500.0
2013-08-05 14:00:00,41.62,41.66,41.6,41.62,18600.0,40.3635,40.4023,40.3441,40.3635,18600.0
2013-08-05 14:10:00,41.65,41.67,41.64,41.64,3600.0,40.3926,40.412,40.3829,40.3829,3600.0
2013-08-05 14:20:00,41.66,41.66,41.63,41.63,1500.0,40.4023,40.4023,40.3732,40.3732,1500.0
2013-08-05 14:30:00,41.58,41.59,41.58,41.59,600.0,40.3247,40.3344,40.3247,40.3344,600.0
2013-08-05 14:40:00,41.63,41.64,41.62,41.64,4500.0,40.3732,40.3829,40.3635,40.3829,4500.0
2013-08-05 14:50:00,41.63,41.64,41.61,41.61,3600.0,40.3732,40.3829,40.3538,40.3538,3600.0
2013-08-05 15:00:00,41.57,41.59,41.56,41.57,4200.0,40.315,40.3344,40.3053,40.315,4200.0
2013-08-05 15:10:00,41.57,41.65,41.56,41.65,39900.0,40.315,40.3926,40.3053,40.3926,39900.0
2013-08-05 15:20:00,41.65,41.65,41.61,41.65,7800.0,40.3926,40.3926,40.3538,40.3926,7800.0
2013-08-05 15:30:00,41.68,41.73,41.67,41.67,18900.0,40.4217,40.4702,40.412,40.412,18900.0
2013-08-05 15:40:00,41.67,41.7,41.66,41.66,23400.0,40.412,40.4411,40.4023,40.4023,23400.0
2013-08-05 15:50:00,41.67,41.7,41.63,41.69,101100.0,40.412,40.4411,40.3732,40.4314,101100.0
2013-08-06 09:30:00,41.66,41.66,41.3,41.3,7500.0,40.4023,40.4023,40.0532,40.0532,7500.0
2013-08-06 09:40:00,41.33,41.33,41.0,41.04,46200.0,40.0823,40.0823,39.7622,39.801,46200.0
2013-08-06 09:50:00,41.0,41.0,40.9,40.9,24000.0,39.7622,39.7622,39.6653,39.6653,24000.0
2013-08-06 10:00:00,40.94,41.01,40.93,40.95,9900.0,39.704,39.7719,39.6943,39.7137,9900.0
2013-08-06 10:10:00,40.95,41.01,40.91,41.01,10500.0,39.7137,39.7719,39.675,39.7719,10500.0
2013-08-06 10:20:00,41.03,41.03,40.93,40.95,35100.0,39.7913,39.7913,39.6943,39.7137,35100.0
2013-08-06 10:30:00,40.92,40.94,40.82,40.91,34500.0,39.6846,39.704,39.5877,39.675,34500.0
2013-08-06 10:40:00,40.92,40.92,40.84,40.84,5400.0,39.6846,39.6846,39.6071,39.6071,5400.0
2013-08-06 10:50:00,40.8,40.8,40.76,40.76,8400.0,39.5683,39.5683,39.5295,39.5295,8400.0
2013-08-06 11:00:00,40.74,40.81,40.73,40.81,9300.0,39.5101,39.578,39.5004,39.578,9300.0
2013-08-06 11:10:00,40.81,40.88,40.79,40.88,66900.0,39.578,39.6459,39.5586,39.6459,66900.0
2013-08-06 11:20:00,40.89,40.99,40.89,40.99,3000.0,39.6556,39.7525,39.6556,39.7525,3000.0
2013-08-06 11:30:00,40.99,40.99,40.99,40.99,0.0,39.7525,39.7525,39.7525,39.7525,0.0
2013-08-06 11:40:00,41.0,41.0,40.89,40.89,1200.0,39.7622,39.7622,39.6556,39.6556,1200.0
2013-08-06 11:50:00,40.94,40.94,40.92,40.94,1500.0,39.704,39.704,39.6846,39.704,1500.0
2013-08-06 12:00:00,40.94,40.96,40.93,40.96,4800.0,39.704,39.7234,39.6943,39.7234,4800.0
2013-08-06 12:10:00,40.96,40.96,40.91,40.94,4500.0,39.7234,39.7234,39.675,39.704,4500.0
2013-08-06 12:20:00,40.94,40.94,40.93,40.94,2100.0,39.704,39.704,39.6943,39.704,2100.0
2013-08-06 12:30:00,40.91,40.93,40.9,40.92,6000.0,39.675,39.6943,39.6653,39.6846,6000.0
2013-08-06 12:40:00,40.92,40.95,40.92,40.95,2100.0,39.6846,39.7137,39.6846,39.7137,2100.0
2013-08-06 12:50:00,40.94,40.97,40.92,40.94,15600.0,39.704,39.7331,39.6846,39.704,15600.0
2013-08-06 13:00:00,40.95,40.95,40.95,40.95,300.0,39.7137,39.7137,39.7137,39.7137,300.0
2013-08-06 13:10:00,40.93,40.93,40.89,40.92,13500.0,39.6943,39.6943,39.6556,39.6846,13500.0
2013-08-06 13:20:00,40.92,40.96,40.92,40.94,21900.0,39.6846,39.7234,39.6846,39.704,21900.0
2013-08-06 13:30:00,40.94,40.94,40.88,40.88,34500.0,39.704,39.704,39.6459,39.6459,34500.0
2013-08-06 13:40:00,40.88,40.88,40.84,40.84,7800.0,39.6459,39.6459,39.6071,39.6071,7800.0
2013-08-06 13:50:00,40.79,40.79,40.76,40.76,3900.0,39.5586,39.5586,39.5295,39.5295,3900.0
2013-08-06 14:00:00,40.76,40.76,40.67,40.67,3000.0,39.5295,39.5295,39.4422,39.4422,3000.0
2013-08-06 14:10:00,40.67,40.67,40.56,40.56,6000.0,39.4422,39.4422,39.3355,39.3355,6000.0
2013-08-06 14:20:00,40.6,40.73,40.6,40.73,10200.0,39.3743,39.5004,39.3743,39.5004,10200.0
2013-08-06 14:30:00,40.76,40.76,40.69,40.73,12000.0,39.5295,39.5295,39.4616,39.5004,12000.0
2013-08-06 14:40:00,40.72,40.72,40.67,40.69,30300.0,39.4907,39.4907,39.4422,39.4616,30300.0
2013-08-06 14:50:00,40.69,40.76,40.69,40.73,36900.0,39.4616,39.5295,39.4616,39.5004,36900.0
2013-08-06 15:00:00,40.73,40.73,40.66,40.68,13500.0,39.5004,39.5004,39.4325,39.4519,13500.0
2013-08-06 15:10:00,40.68,40.69,40.65,40.67,2700.0,39.4519,39.4616,39.4228,39.4422,2700.0
2013-08-06 15:20:00,40.66,40.73,40.66,40.73,13800.0,39.4325,39.5004,39.4325,39.5004,13800.0
2013-08-06 15:30:00,40.72,40.72,40.67,40.68,16800.0,39.4907,39.4907,39.4422,39.4519,16800.0
2013-08-06 15:40:00,40.72,40.72,40.7,40.7,8100.0,39.4907,39.4907,39.4713,39.4713,8100.0
2013-08-06 15:50:00,40.68,40.69,40.62,40.69,27300.0,39.4519,39.4616,39.3937,39.4616,27300.0
2013-08-07 09:30:00,40.65,40.65,40.46,40.55,21600.0,39.4228,39.4228,39.2385,39.3258,21600.0
2013-08-07 09:40:00,40.55,40.66,40.51,40.64,4500.0,39.3258,39.4325,39.287,39.4131,4500.0
2013-08-07 09:50:00,40.59,40.59,40.26,40.32,17100.0,39.3646,39.3646,39.0446,39.1028,17100.0
2013-08-07 10:00:00,40.31,40.31,40.19,40.2,10800.0,39.0931,39.0931,38.9767,38.9864,10800.0
2013-08-07 10:10:00,40.14,40.16,39.92,39.97,31500.0,38.9282,38.9476,38.7148,38.7633,31500.0
2013-08-07 10:20:00,39.97,39.97,39.89,39.91,74400.0,38.7633,38.7633,38.6857,38.7051,74400.0
2013-08-07 10:30:00,39.86,39.94,39.86,39.88,15300.0,38.6567,38.7342,38.6567,38.676,15300.0
2013-08-07 10:40:00,39.9,39.93,39.85,39.92,17400.0,38.6954,38.7245,38.647,38.7148,17400.0
2013-08-07 10:50:00,39.86,39.89,39.85,39.89,8700.0,38.6567,38.6857,38.647,38.6857,8700.0
2013-08-07 11:00:00,39.95,39.99,39.95,39.99,7200.0,38.7439,38.7827,38.7439,38.7827,7200.0
2013-08-07 11:10:00,40.03,40.11,40.03,40.11,15000.0,38.8215,38.8991,38.8215,38.8991,15000.0
2013-08-07 11:20:00,40.1,40.12,40.09,40.12,10200.0,38.8894,38.9088,38.8797,38.9088,10200.0
2013-08-07 11:30:00,40.13,40.22,40.13,40.22,6000.0,38.9185,39.0058,38.9185,39.0058,6000.0
2013-08-07 11:40:00,40.22,40.24,40.15,40.15,35700.0,39.0058,39.0252,38.9379,38.9379,35700.0
2013-08-07 11:50:00,40.14,40.16,40.12,40.12,8700.0,38.9282,38.9476,38.9088,38.9088,8700.0
2013-08-07 12:00:00,40.14,40.16,40.12,40.14,4200.0,38.9282,38.9476,38.9088,38.9282,4200.0
2013-08-07 12:10:00,40.11,40.16,40.1,40.12,11400.0,38.8991,38.9476,38.8894,38.9088,11400.0
2013-08-07 12:20:00,40.13,40.14,40.1,40.14,7500.0,38.9185,38.9282,38.8894,38.9282,7500.0
2013-08-07 12:30:00,40.12,40.3,40.12,40.3,8400.0,38.9088,39.0834,38.9088,39.0834,8400.0
2013-08-07 12:40:00,40.31,40.34,40.22,40.23,145200.0,39.0931,39.1222,39.0058,39.0155,145200.0
2013-08-07 12:50:00,40.26,40.33,40.26,40.33,5100.0,39.0446,39.1125,39.0446,39.1125,5100.0
2013-08-07 13:00:00,40.32,40.4,40.29,40.4,50700.0,39.1028,39.1803,39.0737,39.1803,50700.0
2013-08-07 13:10:00,40.42,40.47,40.42,40.45,41700.0,39.1997,39.2482,39.1997,39.2288,41700.0
2013-08-07 13:20:00,40.45,40.46,40.44,40.46,6600.0,39.2288,39.2385,39.2191,39.2385,6600.0
2013-08-07 13:30:00,40.48,40.48,40.41,40.41,52200.0,39.2579,39.2579,39.19,39.19,52200.0
2013-08-07 13:40:00,40.41,40.41,40.38,40.41,25200.0,39.19,39.19,39.161,39.19,25200.0
2013-08-07 13:50:00,40.41,40.41,40.36,40.39,10500.0,39.19,39.19,39.1416,39.1706,10500.0
2013-08-07 14:00:00,40.4,40.46,40.4,40.44,3600.0,39.1803,39.2385,39.1803,39.2191,3600.0
2013-08-07 14:10:00,40.44,40.44,40.42,40.43,7800.0,39.2191,39.2191,39.1997,39.2094,7800.0
2013-08-07 14:20:00,40.44,40.45,40.27,40.3,94800.0,39.2191,39.2288,39.0543,39.0834,94800.0
2013-08-07 14:30:00,40.32,40.39,40.31,40.32,17400.0,39.1028,39.1706,39.0931,39.1028,17400.0
2013-08-07 14:40:00,40.33,40.33,40.28,40.28,23100.0,39.1125,39.1125,39.064,39.064,23100.0
2013-08-07 14:50:00,40.3,40.31,40.26,40.26,17100.0,39.0834,39.0931,39.0446,39.0446,17100.0
2013-08-07 15:00:00,40.27,40.29,40.25,40.29,10500.0,39.0543,39.0737,39.0349,39.0737,10500.0
2013-08-07 15:10:00,40.24,40.28,40.22,40.23,16200.0,39.0252,39.064,39.0058,39.0155,16200.0
2013-08-07 15:20:00,40.25,40.25,40.2,40.23,24600.0,39.0349,39.0349,38.9864,39.0155,24600.0
2013-08-07 15:30:00,40.23,40.27,40.19,40.27,8400.0,39.0155,39.0543,38.9767,39.0543,8400.0
2013-08-07 15:40:00,40.25,40.26,40.23,40.26,13500.0,39.0349,39.0446,39.0155,39.0446,13500.0
2013-08-07 15:50:00,40.24,40.24,40.2,40.22,27000.0,39.0252,39.0252,38.9864,39.0058,27000.0
2013-08-08 09:30:00,40.49,40.67,40.38,40.4,12900.0,39.2676,39.4422,39.161,39.1803,12900.0
2013-08-08 09:40:00,40.41,40.41,40.22,40.29,33000.0,39.19,39.19,39.0058,39.0737,33000.0
2013-08-08 09:50:00,40.17,40.2,40.15,40.17,300900.0,38.9573,38.9864,38.9379,38.9573,300900.0
2013-08-08 10:00:00,40.16,40.16,40.01,40.01,154200.0,38.9476,38.9476,38.8021,38.8021,154200.0
2013-08-08 10:10:00,40.02,40.04,40.01,40.02,16800.0,38.8118,38.8312,38.8021,38.8118,16800.0
2013-08-08 10:20:00,40.03,40.04,40.01,40.01,3000.0,38.8215,38.8312,38.8021,38.8021,3000.0
2013-08-08 10:30:00,40.0,40.04,39.95,39.99,24000.0,38.7924,38.8312,38.7439,38.7827,24000.0
2013-08-08 10:40:00,39.97,40.05,39.95,40.01,51600.0,38.7633,38.8409,38.7439,38.8021,51600.0
2013-08-08 10:50:00,40.0,40.0,40.0,40.0,26400.0,38.7924,38.7924,38.7924,38.7924,26400.0
2013-08-08 11:00:00,40.0,40.06,40.0,40.05,40500.0,38.7924,38.8506,38.7924,38.8409,40500.0
2013-08-08 11:10:00,40.05,40.08,40.03,40.03,4800.0,38.8409,38.87,38.8215,38.8215,4800.0
2013-08-08 11:20:00,40.04,40.1,40.04,40.1,5100.0,38.8312,38.8894,38.8312,38.8894,5100.0
2013-08-08 11:30:00,40.14,40.2,40.14,40.2,1500.0,38.9282,38.9864,38.9282,38.9864,1500.0
2013-08-08 11:40:00,40.2,40.2,40.16,40.19,27600.0,38.9864,38.9864,38.9476,38.9767,27600.0
2013-08-08 11:50:00,40.19,40.2,40.19,40.2,900.0,38.9767,38.9864,38.9767,38.9864,900.0
2013-08-08 12:00:00,40.2,40.22,40.2,40.21,3300.0,38.9864,39.0058,38.9864,38.9961,3300.0
2013-08-08 12:10:00,40.22,40.24,40.22,40.24,18300.0,39.0058,39.0252,39.0058,39.0252,18300.0
2013-08-08 12:20:00,40.22,40.22,40.18,40.18,2100.0,39.0058,39.0058,38.967,38.967,2100.0
2013-08-08 12:30:00,40.18,40.18,40.1,40.1,9900.0,38.967,38.967,38.8894,38.8894,9900.0
2013-08-08 12:40:00,40.11,40.12,40.11,40.11,9000.0,38.8991,38.9088,38.8991,38.8991,9000.0
2013-08-08 12:50:00,40.07,40.07,40.05,40.05,600.0,38.8603,38.8603,38.8409,38.8409,600.0
2013-08-08 13:00:00,40.05,40.05,40.01,40.01,2400.0,38.8409,38.8409,38.8021,38.8021,2400.0
2013-08-08 13:10:00,40.0,40.02,39.98,40.02,3600.0,38.7924,38.8118,38.773,38.8118,3600.0
2013-08-08 13:20:00,39.98,40.01,39.98,40.01,900.0,38.773,38.8021,38.773,38.8021,900.0
2013-08-08 13:30:00,40.0,40.0,39.98,39.98,900.0,38.7924,38.7924,38.773,38.773,900.0
2013-08-08 13:40:00,39.99,39.99,39.95,39.95,1200.0,38.7827,38.7827,38.7439,38.7439,1200.0
2013-08-08 13:50:00,39.96,39.96,39.96,39.96,1200.0,38.7536,38.7536,38.7536,38.7536,1200.0
2013-08-08 14:00:00,39.97,39.97,39.93,39.93,3900.0,38.7633,38.7633,38.7245,38.7245,3900.0
2013-08-08 14:10:00,39.94,39.95,39.92,39.95,2100.0,38.7342,38.7439,38.7148,38.7439,2100.0
2013-08-08 14:20:00,39.95,39.95,39.93,39.93,600.0,38.7439,38.7439,38.7245,38.7245,600.0
2013-08-08 14:30:00,39.94,39.98,39.94,39.95,2400.0,38.7342,38.773,38.7342,38.7439,2400.0
2013-08-08 14:40:00,39.97,39.97,39.94,39.94,3000.0,38.7633,38.7633,38.7342,38.7342,3000.0
2013-08-08 14:50:00,39.93,39.94,39.91,39.94,6300.0,38.7245,38.7342,38.7051,38.7342,6300.0
2013-08-08 15:00:00,39.96,40.05,39.96,40.05,7500.0,38.7536,38.8409,38.7536,38.8409,7500.0
2013-08-08 15:10:00,40.06,40.06,40.0,40.0,28200.0,38.8506,38.8506,38.7924,38.7924,28200.0
2013-08-08 15:20:00,40.01,40.02,39.99,40.01,8700.0,38.8021,38.8118,38.7827,38.8021,8700.0
2013-08-08 15:30:00,40.02,40.08,40.01,40.08,4500.0,38.8118,38.87,38.8021,38.87,4500.0
2013-08-08 15:40:00,40.07,40.07,40.03,40.04,50700.0,38.8603,38.8603,38.8215,38.8312,50700.0
2013-08-08 15:50:00,40.04,40.06,39.99,39.99,23700.0,38.8312,38.8506,38.7827,38.7827,23700.0
2013-08-09 09:30:00,39.93,39.93,39.83,39.91,6300.0,38.7245,38.7245,38.6276,38.7051,6300.0
2013-08-09 09:40:00,40.03,40.2,40.02,40.09,5100.0,38.8215,38.9864,38.8118,38.8797,5100.0
2013-08-09 09:50:00,40.1,40.33,40.1,40.33,4500.0,38.8894,39.1125,38.8894,39.1125,4500.0
2013-08-09 10:00:00,40.33,40.33,40.1,40.2,16500.0,39.1125,39.1125,38.8894,38.9864,16500.0
2013-08-09 10:10:00,40.23,40.27,40.16,40.16,3900.0,39.0155,39.0543,38.9476,38.9476,3900.0
2013-08-09 10:20:00,40.15,40.17,40.14,40.16,4800.0,38.9379,38.9573,38.9282,38.9476,4800.0
2013-08-09 10:30:00,40.16,40.16,40.16,40.16,300.0,38.9476,38.9476,38.9476,38.9476,300.0
2013-08-09 10:40:00,40.15,40.18,40.15,40.18,2400.0,38.9379,38.967,38.9379,38.967,2400.0
2013-08-09 10:50:00,40.19,40.2,40.01,40.01,10500.0,38.9767,38.9864,38.8021,38.8021,10500.0
2013-08-09 11:00:00,39.97,39.97,39.92,39.92,3300.0,38.7633,38.7633,38.7148,38.7148,3300.0
2013-08-09 11:10:00,39.9,39.93,39.87,39.9,21600.0,38.6954,38.7245,38.6663,38.6954,21600.0
2013-08-09 11:20:00,39.83,39.83,39.7,39.74,9000.0,38.6276,38.6276,38.5015,38.5403,9000.0
2013-08-09 11:30:00,39.76,39.81,39.75,39.77,5700.0,38.5597,38.6082,38.55,38.5694,5700.0
2013-08-09 11:40:00,39.84,39.89,39.84,39.89,3000.0,38.6373,38.6857,38.6373,38.6857,3000.0
2013-08-09 11:50:00,39.86,39.86,39.86,39.86,300.0,38.6567,38.6567,38.6567,38.6567,300.0
2013-08-09 12:00:00,39.86,39.86,39.86,39.86,0.0,38.6567,38.6567,38.6567,38.6567,0.0
2013-08-09 12:10:00,39.92,39.97,39.9,39.97,2700.0,38.7148,38.7633,38.6954,38.7633,2700.0
2013-08-09 12:20:00,39.99,40.01,39.99,39.99,900.0,38.7827,38.8021,38.7827,38.7827,900.0
2013-08-09 12:30:00,40.03,40.07,40.03,40.07,1800.0,38.8215,38.8603,38.8215,38.8603,1800.0
2013-08-09 12:40:00,40.11,40.11,40.11,40.11,8700.0,38.8991,38.8991,38.8991,38.8991,8700.0
2013-08-09 12:50:00,40.07,40.07,40.07,40.07,300.0,38.8603,38.8603,38.8603,38.8603,300.0
2013-08-09 13:00:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-08-09 13:10:00,40.01,40.02,40.0,40.01,12000.0,38.8021,38.8118,38.7924,38.8021,12000.0
2013-08-09 13:20:00,40.04,40.09,40.04,40.09,3600.0,38.8312,38.8797,38.8312,38.8797,3600.0
2013-08-09 13:30:00,40.1,40.1,40.1,40.1,300.0,38.8894,38.8894,38.8894,38.8894,300.0
2013-08-09 13:40:00,40.11,40.14,40.05,40.05,2400.0,38.8991,38.9282,38.8409,38.8409,2400.0
2013-08-09 13:50:00,40.02,40.02,40.02,40.02,600.0,38.8118,38.8118,38.8118,38.8118,600.0
2013-08-09 14:00:00,40.03,40.03,40.03,40.03,300.0,38.8215,38.8215,38.8215,38.8215,300.0
2013-08-09 14:10:00,39.99,40.01,39.91,40.01,4800.0,38.7827,38.8021,38.7051,38.8021,4800.0
2013-08-09 14:20:00,40.01,40.01,39.98,39.98,1800.0,38.8021,38.8021,38.773,38.773,1800.0
2013-08-09 14:30:00,40.02,40.02,39.91,39.91,6300.0,38.8118,38.8118,38.7051,38.7051,6300.0
2013-08-09 14:40:00,39.92,39.98,39.92,39.97,2400.0,38.7148,38.773,38.7148,38.7633,2400.0
2013-08-09 14:50:00,39.98,39.99,39.94,39.94,3300.0,38.773,38.7827,38.7342,38.7342,3300.0
2013-08-09 15:00:00,39.98,39.99,39.95,39.96,3600.0,38.773,38.7827,38.7439,38.7536,3600.0
2013-08-09 15:10:00,39.97,39.97,39.94,39.95,1500.0,38.7633,38.7633,38.7342,38.7439,1500.0
2013-08-09 15:20:00,39.97,39.99,39.95,39.95,13500.0,38.7633,38.7827,38.7439,38.7439,13500.0
2013-08-09 15:30:00,39.97,39.97,39.94,39.94,18300.0,38.7633,38.7633,38.7342,38.7342,18300.0
2013-08-09 15:40:00,39.99,40.0,39.95,39.99,7200.0,38.7827,38.7924,38.7439,38.7827,7200.0
2013-08-09 15:50:00,39.99,39.99,39.94,39.94,25800.0,38.7827,38.7827,38.7342,38.7342,25800.0
2013-08-12 09:30:00,40.0,40.0,39.57,39.7,89700.0,38.7924,38.7924,38.3754,38.5015,89700.0
2013-08-12 09:40:00,39.69,39.77,39.68,39.74,54600.0,38.4918,38.5694,38.4821,38.5403,54600.0
2013-08-12 09:50:00,39.75,39.79,39.62,39.65,29400.0,38.55,38.5888,38.4239,38.453,29400.0
2013-08-12 10:00:00,39.69,39.71,39.64,39.66,22500.0,38.4918,38.5112,38.4433,38.4627,22500.0
2013-08-12 10:10:00,39.67,39.74,39.66,39.66,9000.0,38.4724,38.5403,38.4627,38.4627,9000.0
2013-08-12 10:20:00,39.64,39.65,39.61,39.61,5400.0,38.4433,38.453,38.4142,38.4142,5400.0
2013-08-12 10:30:00,39.64,39.64,39.53,39.57,109200.0,38.4433,38.4433,38.3366,38.3754,109200.0
2013-08-12 10:40:00,39.59,39.66,39.59,39.65,9300.0,38.3948,38.4627,38.3948,38.453,9300.0
2013-08-12 10:50:00,39.67,39.8,39.67,39.8,14100.0,38.4724,38.5985,38.4724,38.5985,14100.0
2013-08-12 11:00:00,39.84,39.84,39.71,39.74,4200.0,38.6373,38.6373,38.5112,38.5403,4200.0
2013-08-12 11:10:00,39.68,39.74,39.68,39.74,2100.0,38.4821,38.5403,38.4821,38.5403,2100.0
2013-08-12 11:20:00,39.78,39.8,39.78,39.79,2100.0,38.5791,38.5985,38.5791,38.5888,2100.0
2013-08-12 11:30:00,39.8,39.8,39.8,39.8,300.0,38.5985,38.5985,38.5985,38.5985,300.0
2013-08-12 11:40:00,39.81,39.81,39.73,39.73,10800.0,38.6082,38.6082,38.5306,38.5306,10800.0
2013-08-12 11:50:00,39.75,39.79,39.72,39.79,9900.0,38.55,38.5888,38.5209,38.5888,9900.0
2013-08-12 12:00:00,39.74,39.74,39.66,39.66,4200.0,38.5403,38.5403,38.4627,38.4627,4200.0
2013-08-12 12:10:00,39.62,39.66,39.61,39.66,1200.0,38.4239,38.4627,38.4142,38.4627,1200.0
2013-08-12 12:20:00,39.7,39.7,39.62,39.62,10800.0,38.5015,38.5015,38.4239,38.4239,10800.0
2013-08-12 12:30:00,39.61,39.67,39.59,39.67,39300.0,38.4142,38.4724,38.3948,38.4724,39300.0
2013-08-12 12:40:00,39.65,39.7,39.64,39.7,31500.0,38.453,38.5015,38.4433,38.5015,31500.0
2013-08-12 12:50:00,39.76,39.76,39.75,39.75,900.0,38.5597,38.5597,38.55,38.55,900.0
2013-08-12 13:00:00,39.79,39.79,39.78,39.79,34200.0,38.5888,38.5888,38.5791,38.5888,34200.0
2013-08-12 13:10:00,39.79,39.79,39.74,39.77,8100.0,38.5888,38.5888,38.5403,38.5694,8100.0
2013-08-12 13:20:00,39.78,39.78,39.72,39.72,600.0,38.5791,38.5791,38.5209,38.5209,600.0
2013-08-12 13:30:00,39.7,39.74,39.7,39.74,1800.0,38.5015,38.5403,38.5015,38.5403,1800.0
2013-08-12 13:40:00,39.72,39.72,39.72,39.72,1500.0,38.5209,38.5209,38.5209,38.5209,1500.0
2013-08-12 13:50:00,39.67,39.67,39.65,39.67,2100.0,38.4724,38.4724,38.453,38.4724,2100.0
2013-08-12 14:00:00,39.69,39.69,39.68,39.69,16500.0,38.4918,38.4918,38.4821,38.4918,16500.0
2013-08-12 14:10:00,39.69,39.69,39.68,39.68,17100.0,38.4918,38.4918,38.4821,38.4821,17100.0
2013-08-12 14:20:00,39.69,39.72,39.69,39.72,14100.0,38.4918,38.5209,38.4918,38.5209,14100.0
2013-08-12 14:30:00,39.71,39.72,39.69,39.69,4200.0,38.5112,38.5209,38.4918,38.4918,4200.0
2013-08-12 14:40:00,39.72,39.72,39.69,39.69,1200.0,38.5209,38.5209,38.4918,38.4918,1200.0
2013-08-12 14:50:00,39.71,39.73,39.71,39.71,4200.0,38.5112,38.5306,38.5112,38.5112,4200.0
2013-08-12 15:00:00,39.72,39.72,39.7,39.72,5400.0,38.5209,38.5209,38.5015,38.5209,5400.0
2013-08-12 15:10:00,39.71,39.73,39.69,39.69,11100.0,38.5112,38.5306,38.4918,38.4918,11100.0
2013-08-12 15:20:00,39.7,39.73,39.69,39.72,36000.0,38.5015,38.5306,38.4918,38.5209,36000.0
2013-08-12 15:30:00,39.72,39.77,39.72,39.76,10800.0,38.5209,38.5694,38.5209,38.5597,10800.0
2013-08-12 15:40:00,39.77,39.8,39.76,39.77,18600.0,38.5694,38.5985,38.5597,38.5694,18600.0
2013-08-12 15:50:00,39.77,39.8,39.75,39.79,23400.0,38.5694,38.5985,38.55,38.5888,23400.0
2013-08-13 09:30:00,39.98,39.98,39.78,39.78,3900.0,38.773,38.773,38.5791,38.5791,3900.0
2013-08-13 09:40:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-08-13 09:50:00,39.66,39.66,39.66,39.66,300.0,38.4627,38.4627,38.4627,38.4627,300.0
2013-08-13 10:00:00,39.6,39.6,39.45,39.49,12600.0,38.4045,38.4045,38.259,38.2978,12600.0
2013-08-13 10:10:00,39.49,39.49,39.41,39.41,3600.0,38.2978,38.2978,38.2202,38.2202,3600.0
2013-08-13 10:20:00,39.42,39.6,39.41,39.6,36600.0,38.2299,38.4045,38.2202,38.4045,36600.0
2013-08-13 10:30:00,39.55,39.59,39.52,39.53,3600.0,38.356,38.3948,38.3269,38.3366,3600.0
2013-08-13 10:40:00,39.6,39.6,39.5,39.5,29400.0,38.4045,38.4045,38.3075,38.3075,29400.0
2013-08-13 10:50:00,39.52,39.52,39.44,39.47,19800.0,38.3269,38.3269,38.2493,38.2784,19800.0
2013-08-13 11:00:00,39.49,39.5,39.48,39.5,5700.0,38.2978,38.3075,38.2881,38.3075,5700.0
2013-08-13 11:10:00,39.47,39.51,39.44,39.51,11100.0,38.2784,38.3172,38.2493,38.3172,11100.0
2013-08-13 11:20:00,39.48,39.51,39.48,39.51,600.0,38.2881,38.3172,38.2881,38.3172,600.0
2013-08-13 11:30:00,39.58,39.59,39.54,39.54,2100.0,38.3851,38.3948,38.3463,38.3463,2100.0
2013-08-13 11:40:00,39.55,39.55,39.5,39.51,40500.0,38.356,38.356,38.3075,38.3172,40500.0
2013-08-13 11:50:00,39.51,39.51,39.51,39.51,0.0,38.3172,38.3172,38.3172,38.3172,0.0
2013-08-13 12:00:00,39.45,39.45,39.4,39.41,19500.0,38.259,38.259,38.2105,38.2202,19500.0
2013-08-13 12:10:00,39.41,39.43,39.41,39.42,6600.0,38.2202,38.2396,38.2202,38.2299,6600.0
2013-08-13 12:20:00,39.45,39.52,39.44,39.5,18900.0,38.259,38.3269,38.2493,38.3075,18900.0
2013-08-13 12:30:00,39.56,39.58,39.54,39.58,12300.0,38.3657,38.3851,38.3463,38.3851,12300.0
2013-08-13 12:40:00,39.56,39.63,39.56,39.63,3300.0,38.3657,38.4336,38.3657,38.4336,3300.0
2013-08-13 12:50:00,39.63,39.66,39.63,39.63,1200.0,38.4336,38.4627,38.4336,38.4336,1200.0
2013-08-13 13:00:00,39.62,39.67,39.61,39.67,5700.0,38.4239,38.4724,38.4142,38.4724,5700.0
2013-08-13 13:10:00,39.67,39.71,39.67,39.71,1800.0,38.4724,38.5112,38.4724,38.5112,1800.0
2013-08-13 13:20:00,39.79,39.83,39.79,39.83,600.0,38.5888,38.6276,38.5888,38.6276,600.0
2013-08-13 13:30:00,39.87,39.87,39.78,39.78,2400.0,38.6663,38.6663,38.5791,38.5791,2400.0
2013-08-13 13:40:00,39.79,39.8,39.78,39.78,1500.0,38.5888,38.5985,38.5791,38.5791,1500.0
2013-08-13 13:50:00,39.79,39.81,39.77,39.77,9300.0,38.5888,38.6082,38.5694,38.5694,9300.0
2013-08-13 14:00:00,39.78,39.79,39.76,39.78,25200.0,38.5791,38.5888,38.5597,38.5791,25200.0
2013-08-13 14:10:00,39.78,39.8,39.78,39.78,1800.0,38.5791,38.5985,38.5791,38.5791,1800.0
2013-08-13 14:20:00,39.79,39.82,39.79,39.82,1500.0,38.5888,38.6179,38.5888,38.6179,1500.0
2013-08-13 14:30:00,39.76,39.76,39.76,39.76,600.0,38.5597,38.5597,38.5597,38.5597,600.0
2013-08-13 14:40:00,39.74,39.76,39.73,39.75,4200.0,38.5403,38.5597,38.5306,38.55,4200.0
2013-08-13 14:50:00,39.7,39.73,39.7,39.72,2700.0,38.5015,38.5306,38.5015,38.5209,2700.0
2013-08-13 15:00:00,39.69,39.7,39.69,39.7,1200.0,38.4918,38.5015,38.4918,38.5015,1200.0
2013-08-13 15:10:00,39.68,39.7,39.67,39.67,3900.0,38.4821,38.5015,38.4724,38.4724,3900.0
2013-08-13 15:20:00,39.7,39.73,39.7,39.72,14700.0,38.5015,38.5306,38.5015,38.5209,14700.0
2013-08-13 15:30:00,39.72,39.75,39.71,39.73,14100.0,38.5209,38.55,38.5112,38.5306,14100.0
2013-08-13 15:40:00,39.73,39.73,39.69,39.69,3000.0,38.5306,38.5306,38.4918,38.4918,3000.0
2013-08-13 15:50:00,39.7,39.74,39.69,39.71,51000.0,38.5015,38.5403,38.4918,38.5112,51000.0
2013-08-14 09:30:00,39.72,39.89,39.72,39.85,6000.0,38.5209,38.6857,38.5209,38.647,6000.0
2013-08-14 09:40:00,39.78,40.0,39.78,40.0,7800.0,38.5791,38.7924,38.5791,38.7924,7800.0
2013-08-14 09:50:00,40.0,40.1,39.99,40.04,11100.0,38.7924,38.8894,38.7827,38.8312,11100.0
2013-08-14 10:00:00,40.01,40.05,39.93,39.96,10800.0,38.8021,38.8409,38.7245,38.7536,10800.0
2013-08-14 10:10:00,39.9,40.0,39.9,39.99,4500.0,38.6954,38.7924,38.6954,38.7827,4500.0
2013-08-14 10:20:00,39.97,40.13,39.97,40.06,40200.0,38.7633,38.9185,38.7633,38.8506,40200.0
2013-08-14 10:30:00,40.06,40.07,40.02,40.02,3000.0,38.8506,38.8603,38.8118,38.8118,3000.0
2013-08-14 10:40:00,40.03,40.06,39.96,40.0,11400.0,38.8215,38.8506,38.7536,38.7924,11400.0
2013-08-14 10:50:00,39.99,40.08,39.99,40.08,7200.0,38.7827,38.87,38.7827,38.87,7200.0
2013-08-14 11:00:00,39.98,40.04,39.97,40.0,3000.0,38.773,38.8312,38.7633,38.7924,3000.0
2013-08-14 11:10:00,40.0,40.0,39.94,39.98,5400.0,38.7924,38.7924,38.7342,38.773,5400.0
2013-08-14 11:20:00,39.94,40.0,39.94,40.0,6300.0,38.7342,38.7924,38.7342,38.7924,6300.0
2013-08-14 11:30:00,40.01,40.04,39.99,40.01,3300.0,38.8021,38.8312,38.7827,38.8021,3300.0
2013-08-14 11:40:00,40.01,40.01,39.89,39.89,3300.0,38.8021,38.8021,38.6857,38.6857,3300.0
2013-08-14 11:50:00,39.92,39.96,39.9,39.93,9000.0,38.7148,38.7536,38.6954,38.7245,9000.0
2013-08-14 12:00:00,39.93,40.0,39.93,40.0,3000.0,38.7245,38.7924,38.7245,38.7924,3000.0
2013-08-14 12:10:00,39.95,40.01,39.93,40.01,6300.0,38.7439,38.8021,38.7245,38.8021,6300.0
2013-08-14 12:20:00,40.03,40.04,39.98,40.04,3900.0,38.8215,38.8312,38.773,38.8312,3900.0
2013-08-14 12:30:00,40.04,40.07,40.04,40.06,2700.0,38.8312,38.8603,38.8312,38.8506,2700.0
2013-08-14 12:40:00,40.04,40.04,39.99,40.0,5100.0,38.8312,38.8312,38.7827,38.7924,5100.0
2013-08-14 12:50:00,39.97,40.0,39.97,40.0,1500.0,38.7633,38.7924,38.7633,38.7924,1500.0
2013-08-14 13:00:00,40.0,40.02,39.99,40.02,5100.0,38.7924,38.8118,38.7827,38.8118,5100.0
2013-08-14 13:10:00,39.98,40.0,39.98,39.99,2400.0,38.773,38.7924,38.773,38.7827,2400.0
2013-08-14 13:20:00,40.0,40.0,39.98,39.99,5400.0,38.7924,38.7924,38.773,38.7827,5400.0
2013-08-14 13:30:00,39.96,39.98,39.89,39.98,8100.0,38.7536,38.773,38.6857,38.773,8100.0
2013-08-14 13:40:00,39.97,39.97,39.92,39.93,3900.0,38.7633,38.7633,38.7148,38.7245,3900.0
2013-08-14 13:50:00,39.95,39.97,39.91,39.95,5400.0,38.7439,38.7633,38.7051,38.7439,5400.0
2013-08-14 14:00:00,39.96,39.98,39.96,39.98,1200.0,38.7536,38.773,38.7536,38.773,1200.0
2013-08-14 14:10:00,39.99,40.0,39.95,39.98,2700.0,38.7827,38.7924,38.7439,38.773,2700.0
2013-08-14 14:20:00,39.9,39.93,39.89,39.89,2700.0,38.6954,38.7245,38.6857,38.6857,2700.0
2013-08-14 14:30:00,39.89,39.9,39.83,39.84,12000.0,38.6857,38.6954,38.6276,38.6373,12000.0
2013-08-14 14:40:00,39.83,39.85,39.82,39.82,5400.0,38.6276,38.647,38.6179,38.6179,5400.0
2013-08-14 14:50:00,39.83,39.83,39.79,39.82,3000.0,38.6276,38.6276,38.5888,38.6179,3000.0
2013-08-14 15:00:00,39.8,39.81,39.75,39.78,4200.0,38.5985,38.6082,38.55,38.5791,4200.0
2013-08-14 15:10:00,39.77,39.83,39.76,39.76,7800.0,38.5694,38.6276,38.5597,38.5597,7800.0
2013-08-14 15:20:00,39.74,39.78,39.73,39.78,6900.0,38.5403,38.5791,38.5306,38.5791,6900.0
2013-08-14 15:30:00,39.79,39.79,39.72,39.74,12600.0,38.5888,38.5888,38.5209,38.5403,12600.0
2013-08-14 15:40:00,39.75,39.76,39.72,39.76,6000.0,38.55,38.5597,38.5209,38.5597,6000.0
2013-08-14 15:50:00,39.74,39.75,39.72,39.72,38100.0,38.5403,38.55,38.5209,38.5209,38100.0
2013-08-15 09:30:00,39.29,39.39,39.0,39.07,81000.0,38.1039,38.2008,37.8226,37.8905,81000.0
2013-08-15 09:40:00,39.0,39.03,38.94,38.95,50400.0,37.8226,37.8517,37.7644,37.7741,50400.0
2013-08-15 09:50:00,38.95,38.95,38.76,38.78,34500.0,37.7741,37.7741,37.5899,37.6093,34500.0
2013-08-15 10:00:00,38.76,38.84,38.58,38.64,132000.0,37.5899,37.6674,37.4153,37.4735,132000.0
2013-08-15 10:10:00,38.65,38.78,38.54,38.76,38100.0,37.4832,37.6093,37.3765,37.5899,38100.0
2013-08-15 10:20:00,38.78,38.94,38.76,38.9,7800.0,37.6093,37.7644,37.5899,37.7256,7800.0
2013-08-15 10:30:00,38.91,38.98,38.9,38.98,4200.0,37.7353,37.8032,37.7256,37.8032,4200.0
2013-08-15 10:40:00,38.99,39.03,38.99,39.02,32100.0,37.8129,37.8517,37.8129,37.842,32100.0
2013-08-15 10:50:00,38.97,38.98,38.95,38.95,3000.0,37.7935,37.8032,37.7741,37.7741,3000.0
2013-08-15 11:00:00,39.0,39.0,38.94,38.94,126300.0,37.8226,37.8226,37.7644,37.7644,126300.0
2013-08-15 11:10:00,38.94,39.01,38.94,39.0,39300.0,37.7644,37.8323,37.7644,37.8226,39300.0
2013-08-15 11:20:00,39.0,39.03,38.97,38.98,16500.0,37.8226,37.8517,37.7935,37.8032,16500.0
2013-08-15 11:30:00,39.03,39.12,39.03,39.12,3300.0,37.8517,37.939,37.8517,37.939,3300.0
2013-08-15 11:40:00,39.09,39.09,39.05,39.07,2400.0,37.9099,37.9099,37.8711,37.8905,2400.0
2013-08-15 11:50:00,39.08,39.1,39.04,39.04,58200.0,37.9002,37.9196,37.8614,37.8614,58200.0
2013-08-15 12:00:00,39.02,39.02,38.94,38.99,56700.0,37.842,37.842,37.7644,37.8129,56700.0
2013-08-15 12:10:00,38.96,38.96,38.93,38.93,1200.0,37.7838,37.7838,37.7547,37.7547,1200.0
2013-08-15 12:20:00,39.0,39.03,38.97,38.97,2100.0,37.8226,37.8517,37.7935,37.7935,2100.0
2013-08-15 12:30:00,38.93,38.96,38.9,38.9,18600.0,37.7547,37.7838,37.7256,37.7256,18600.0
2013-08-15 12:40:00,38.93,38.96,38.92,38.92,10500.0,37.7547,37.7838,37.745,37.745,10500.0
2013-08-15 12:50:00,38.96,38.96,38.9,38.92,1800.0,37.7838,37.7838,37.7256,37.745,1800.0
2013-08-15 13:00:00,38.9,38.9,38.8,38.8,2700.0,37.7256,37.7256,37.6287,37.6287,2700.0
2013-08-15 13:10:00,38.83,38.83,38.78,38.81,5700.0,37.6577,37.6577,37.6093,37.6383,5700.0
2013-08-15 13:20:00,38.81,38.83,38.81,38.83,1200.0,37.6383,37.6577,37.6383,37.6577,1200.0
2013-08-15 13:30:00,38.82,38.83,38.8,38.8,18000.0,37.648,37.6577,37.6287,37.6287,18000.0
2013-08-15 13:40:00,38.79,38.84,38.78,38.82,6000.0,37.619,37.6674,37.6093,37.648,6000.0
2013-08-15 13:50:00,38.82,38.82,38.8,38.82,51600.0,37.648,37.648,37.6287,37.648,51600.0
2013-08-15 14:00:00,38.84,38.84,38.73,38.73,16800.0,37.6674,37.6674,37.5608,37.5608,16800.0
2013-08-15 14:10:00,38.74,38.74,38.64,38.71,20100.0,37.5705,37.5705,37.4735,37.5414,20100.0
2013-08-15 14:20:00,38.7,38.78,38.67,38.72,11100.0,37.5317,37.6093,37.5026,37.5511,11100.0
2013-08-15 14:30:00,38.73,38.78,38.73,38.74,12900.0,37.5608,37.6093,37.5608,37.5705,12900.0
2013-08-15 14:40:00,38.73,38.76,38.71,38.71,12000.0,37.5608,37.5899,37.5414,37.5414,12000.0
2013-08-15 14:50:00,38.71,38.74,38.7,38.71,18300.0,37.5414,37.5705,37.5317,37.5414,18300.0
2013-08-15 15:00:00,38.72,38.73,38.69,38.73,2700.0,37.5511,37.5608,37.522,37.5608,2700.0
2013-08-15 15:10:00,38.67,38.68,38.64,38.68,12900.0,37.5026,37.5123,37.4735,37.5123,12900.0
2013-08-15 15:20:00,38.63,38.66,38.61,38.62,12600.0,37.4638,37.4929,37.4444,37.4541,12600.0
2013-08-15 15:30:00,38.64,38.64,38.62,38.62,5100.0,37.4735,37.4735,37.4541,37.4541,5100.0
2013-08-15 15:40:00,38.64,38.7,38.62,38.68,22800.0,37.4735,37.5317,37.4541,37.5123,22800.0
2013-08-15 15:50:00,38.7,38.71,38.61,38.61,20700.0,37.5317,37.5414,37.4444,37.4444,20700.0
2013-08-16 09:30:00,38.58,38.69,38.37,38.45,36900.0,37.4153,37.522,37.2116,37.2892,36900.0
2013-08-16 09:40:00,38.47,38.51,38.4,38.44,154200.0,37.3086,37.3474,37.2407,37.2795,154200.0
2013-08-16 09:50:00,38.44,38.61,38.42,38.53,129600.0,37.2795,37.4444,37.2601,37.3668,129600.0
2013-08-16 10:00:00,38.51,38.53,38.46,38.46,15300.0,37.3474,37.3668,37.2989,37.2989,15300.0
2013-08-16 10:10:00,38.48,38.61,38.48,38.61,15000.0,37.3183,37.4444,37.3183,37.4444,15000.0
2013-08-16 10:20:00,38.59,38.75,38.59,38.75,24000.0,37.425,37.5802,37.425,37.5802,24000.0
2013-08-16 10:30:00,38.75,38.78,38.72,38.77,13500.0,37.5802,37.6093,37.5511,37.5996,13500.0
2013-08-16 10:40:00,38.77,38.77,38.7,38.75,10200.0,37.5996,37.5996,37.5317,37.5802,10200.0
2013-08-16 10:50:00,38.75,38.77,38.74,38.77,1500.0,37.5802,37.5996,37.5705,37.5996,1500.0
2013-08-16 11:00:00,38.75,38.76,38.67,38.67,34200.0,37.5802,37.5899,37.5026,37.5026,34200.0
2013-08-16 11:10:00,38.63,38.66,38.63,38.66,2100.0,37.4638,37.4929,37.4638,37.4929,2100.0
2013-08-16 11:20:00,38.61,38.62,38.59,38.62,4800.0,37.4444,37.4541,37.425,37.4541,4800.0
2013-08-16 11:30:00,38.67,38.69,38.67,38.69,900.0,37.5026,37.522,37.5026,37.522,900.0
2013-08-16 11:40:00,38.69,38.73,38.68,38.73,3900.0,37.522,37.5608,37.5123,37.5608,3900.0
2013-08-16 11:50:00,38.74,38.78,38.74,38.78,1800.0,37.5705,37.6093,37.5705,37.6093,1800.0
2013-08-16 12:00:00,38.77,38.83,38.77,38.83,5100.0,37.5996,37.6577,37.5996,37.6577,5100.0
2013-08-16 12:10:00,38.81,38.83,38.81,38.83,8100.0,37.6383,37.6577,37.6383,37.6577,8100.0
2013-08-16 12:20:00,38.85,38.88,38.85,38.87,6000.0,37.6771,37.7062,37.6771,37.6965,6000.0
2013-08-16 12:30:00,38.83,38.83,38.83,38.83,7200.0,37.6577,37.6577,37.6577,37.6577,7200.0
2013-08-16 12:40:00,38.82,38.82,38.8,38.8,2700.0,37.648,37.648,37.6287,37.6287,2700.0
2013-08-16 12:50:00,38.78,38.86,38.78,38.86,2400.0,37.6093,37.6868,37.6093,37.6868,2400.0
2013-08-16 13:00:00,38.83,38.83,38.72,38.72,6300.0,37.6577,37.6577,37.5511,37.5511,6300.0
2013-08-16 13:10:00,38.73,38.73,38.68,38.71,4800.0,37.5608,37.5608,37.5123,37.5414,4800.0
2013-08-16 13:20:00,38.73,38.73,38.73,38.73,300.0,37.5608,37.5608,37.5608,37.5608,300.0
2013-08-16 13:30:00,38.73,38.73,38.67,38.67,1200.0,37.5608,37.5608,37.5026,37.5026,1200.0
2013-08-16 13:40:00,38.64,38.66,38.64,38.65,41100.0,37.4735,37.4929,37.4735,37.4832,41100.0
2013-08-16 13:50:00,38.69,38.69,38.66,38.66,4200.0,37.522,37.522,37.4929,37.4929,4200.0
2013-08-16 14:00:00,38.67,38.68,38.59,38.59,12300.0,37.5026,37.5123,37.425,37.425,12300.0
2013-08-16 14:10:00,38.52,38.52,38.48,38.5,30600.0,37.3571,37.3571,37.3183,37.3377,30600.0
2013-08-16 14:20:00,38.56,38.56,38.52,38.54,1200.0,37.3959,37.3959,37.3571,37.3765,1200.0
2013-08-16 14:30:00,38.53,38.53,38.47,38.49,5100.0,37.3668,37.3668,37.3086,37.328,5100.0
2013-08-16 14:40:00,38.49,38.56,38.49,38.56,5400.0,37.328,37.3959,37.328,37.3959,5400.0
2013-08-16 14:50:00,38.53,38.56,38.53,38.55,4800.0,37.3668,37.3959,37.3668,37.3862,4800.0
2013-08-16 15:00:00,38.54,38.57,38.51,38.55,7800.0,37.3765,37.4056,37.3474,37.3862,7800.0
2013-08-16 15:10:00,38.55,38.55,38.51,38.51,6000.0,37.3862,37.3862,37.3474,37.3474,6000.0
2013-08-16 15:20:00,38.51,38.53,38.5,38.51,5400.0,37.3474,37.3668,37.3377,37.3474,5400.0
2013-08-16 15:30:00,38.51,38.53,38.5,38.5,73500.0,37.3474,37.3668,37.3377,37.3377,73500.0
2013-08-16 15:40:00,38.5,38.51,38.44,38.47,120000.0,37.3377,37.3474,37.2795,37.3086,120000.0
2013-08-16 15:50:00,38.45,38.46,38.36,38.36,181200.0,37.2892,37.2989,37.2019,37.2019,181200.0
2013-08-19 09:30:00,38.33,38.51,38.33,38.51,22800.0,37.1728,37.3474,37.1728,37.3474,22800.0
2013-08-19 09:40:00,38.49,38.5,38.46,38.47,4500.0,37.328,37.3377,37.2989,37.3086,4500.0
2013-08-19 09:50:00,38.4,38.49,38.4,38.49,3000.0,37.2407,37.328,37.2407,37.328,3000.0
2013-08-19 10:00:00,38.58,38.63,38.56,38.56,4200.0,37.4153,37.4638,37.3959,37.3959,4200.0
2013-08-19 10:10:00,38.56,38.58,38.55,38.58,3000.0,37.3959,37.4153,37.3862,37.4153,3000.0
2013-08-19 10:20:00,38.59,38.66,38.57,38.62,134400.0,37.425,37.4929,37.4056,37.4541,134400.0
2013-08-19 10:30:00,38.63,38.71,38.61,38.71,7200.0,37.4638,37.5414,37.4444,37.5414,7200.0
2013-08-19 10:40:00,38.7,38.7,38.6,38.66,114900.0,37.5317,37.5317,37.4347,37.4929,114900.0
2013-08-19 10:50:00,38.65,38.69,38.61,38.65,13200.0,37.4832,37.522,37.4444,37.4832,13200.0
2013-08-19 11:00:00,38.65,38.65,38.62,38.65,16500.0,37.4832,37.4832,37.4541,37.4832,16500.0
2013-08-19 11:10:00,38.65,38.69,38.65,38.68,18000.0,37.4832,37.522,37.4832,37.5123,18000.0
2013-08-19 11:20:00,38.68,38.72,38.66,38.68,21000.0,37.5123,37.5511,37.4929,37.5123,21000.0
2013-08-19 11:30:00,38.66,38.66,38.62,38.65,5400.0,37.4929,37.4929,37.4541,37.4832,5400.0
2013-08-19 11:40:00,38.66,38.71,38.65,38.65,87600.0,37.4929,37.5414,37.4832,37.4832,87600.0
2013-08-19 11:50:00,38.63,38.63,38.57,38.57,7500.0,37.4638,37.4638,37.4056,37.4056,7500.0
2013-08-19 12:00:00,38.57,38.57,38.5,38.56,6000.0,37.4056,37.4056,37.3377,37.3959,6000.0
2013-08-19 12:10:00,38.56,38.6,38.54,38.6,4800.0,37.3959,37.4347,37.3765,37.4347,4800.0
2013-08-19 12:20:00,38.59,38.61,38.57,38.57,2100.0,37.425,37.4444,37.4056,37.4056,2100.0
2013-08-19 12:30:00,38.56,38.57,38.54,38.57,11700.0,37.3959,37.4056,37.3765,37.4056,11700.0
2013-08-19 12:40:00,38.56,38.62,38.56,38.61,27900.0,37.3959,37.4541,37.3959,37.4444,27900.0
2013-08-19 12:50:00,38.61,38.61,38.55,38.55,12300.0,37.4444,37.4444,37.3862,37.3862,12300.0
2013-08-19 13:00:00,38.54,38.54,38.49,38.49,43800.0,37.3765,37.3765,37.328,37.328,43800.0
2013-08-19 13:10:00,38.49,38.51,38.44,38.44,10200.0,37.328,37.3474,37.2795,37.2795,10200.0
2013-08-19 13:20:00,38.45,38.45,38.37,38.39,22200.0,37.2892,37.2892,37.2116,37.231,22200.0
2013-08-19 13:30:00,38.39,38.39,38.36,38.39,5700.0,37.231,37.231,37.2019,37.231,5700.0
2013-08-19 13:40:00,38.4,38.43,38.39,38.41,3300.0,37.2407,37.2698,37.231,37.2504,3300.0
2013-08-19 13:50:00,38.43,38.48,38.43,38.46,16800.0,37.2698,37.3183,37.2698,37.2989,16800.0
2013-08-19 14:00:00,38.47,38.49,38.47,38.49,3300.0,37.3086,37.328,37.3086,37.328,3300.0
2013-08-19 14:10:00,38.48,38.49,38.47,38.47,6300.0,37.3183,37.328,37.3086,37.3086,6300.0
2013-08-19 14:20:00,38.45,38.45,38.4,38.42,9600.0,37.2892,37.2892,37.2407,37.2601,9600.0
2013-08-19 14:30:00,38.41,38.41,38.35,38.37,19800.0,37.2504,37.2504,37.1922,37.2116,19800.0
2013-08-19 14:40:00,38.37,38.39,38.35,38.39,6900.0,37.2116,37.231,37.1922,37.231,6900.0
2013-08-19 14:50:00,38.4,38.42,38.36,38.36,13800.0,37.2407,37.2601,37.2019,37.2019,13800.0
2013-08-19 15:00:00,38.35,38.35,38.24,38.24,84000.0,37.1922,37.1922,37.0856,37.0856,84000.0
2013-08-19 15:10:00,38.27,38.34,38.27,38.33,13200.0,37.1147,37.1825,37.1147,37.1728,13200.0
2013-08-19 15:20:00,38.31,38.33,38.28,38.28,10800.0,37.1534,37.1728,37.1243,37.1243,10800.0
2013-08-19 15:30:00,38.3,38.34,38.29,38.29,6900.0,37.1437,37.1825,37.134,37.134,6900.0
2013-08-19 15:40:00,38.28,38.33,38.27,38.33,18600.0,37.1243,37.1728,37.1147,37.1728,18600.0
2013-08-19 15:50:00,38.31,38.33,38.27,38.27,13200.0,37.1534,37.1728,37.1147,37.1147,13200.0
2013-08-20 09:30:00,38.27,38.33,38.27,38.32,14400.0,37.1147,37.1728,37.1147,37.1631,14400.0
2013-08-20 09:40:00,38.41,38.42,38.36,38.36,4200.0,37.2504,37.2601,37.2019,37.2019,4200.0
2013-08-20 09:50:00,38.35,38.35,38.28,38.28,23100.0,37.1922,37.1922,37.1243,37.1243,23100.0
2013-08-20 10:00:00,38.31,38.39,38.31,38.39,40500.0,37.1534,37.231,37.1534,37.231,40500.0
2013-08-20 10:10:00,38.38,38.4,38.33,38.37,59700.0,37.2213,37.2407,37.1728,37.2116,59700.0
2013-08-20 10:20:00,38.38,38.48,38.38,38.48,55500.0,37.2213,37.3183,37.2213,37.3183,55500.0
2013-08-20 10:30:00,38.48,38.57,38.47,38.57,2100.0,37.3183,37.4056,37.3086,37.4056,2100.0
2013-08-20 10:40:00,38.68,38.72,38.66,38.68,13200.0,37.5123,37.5511,37.4929,37.5123,13200.0
2013-08-20 10:50:00,38.7,38.7,38.67,38.68,4500.0,37.5317,37.5317,37.5026,37.5123,4500.0
2013-08-20 11:00:00,38.65,38.68,38.64,38.66,28200.0,37.4832,37.5123,37.4735,37.4929,28200.0
2013-08-20 11:10:00,38.66,38.66,38.62,38.64,37800.0,37.4929,37.4929,37.4541,37.4735,37800.0
2013-08-20 11:20:00,38.64,38.69,38.64,38.65,4500.0,37.4735,37.522,37.4735,37.4832,4500.0
2013-08-20 11:30:00,38.67,38.75,38.67,38.73,2700.0,37.5026,37.5802,37.5026,37.5608,2700.0
2013-08-20 11:40:00,38.75,38.9,38.72,38.9,2100.0,37.5802,37.7256,37.5511,37.7256,2100.0
2013-08-20 11:50:00,38.89,39.0,38.89,38.97,7500.0,37.7159,37.8226,37.7159,37.7935,7500.0
2013-08-20 12:00:00,38.96,39.08,38.95,39.08,10800.0,37.7838,37.9002,37.7741,37.9002,10800.0
2013-08-20 12:10:00,39.05,39.05,39.01,39.02,3900.0,37.8711,37.8711,37.8323,37.842,3900.0
2013-08-20 12:20:00,39.06,39.06,39.06,39.06,900.0,37.8808,37.8808,37.8808,37.8808,900.0
2013-08-20 12:30:00,39.12,39.14,39.11,39.11,3000.0,37.939,37.9584,37.9293,37.9293,3000.0
2013-08-20 12:40:00,39.08,39.09,39.04,39.08,5100.0,37.9002,37.9099,37.8614,37.9002,5100.0
2013-08-20 12:50:00,39.09,39.12,39.08,39.12,1800.0,37.9099,37.939,37.9002,37.939,1800.0
2013-08-20 13:00:00,39.13,39.13,39.1,39.1,900.0,37.9487,37.9487,37.9196,37.9196,900.0
2013-08-20 13:10:00,39.09,39.09,39.05,39.06,7200.0,37.9099,37.9099,37.8711,37.8808,7200.0
2013-08-20 13:20:00,39.06,39.06,38.97,38.97,11400.0,37.8808,37.8808,37.7935,37.7935,11400.0
2013-08-20 13:30:00,38.97,38.98,38.97,38.97,5400.0,37.7935,37.8032,37.7935,37.7935,5400.0
2013-08-20 13:40:00,38.94,39.01,38.94,39.01,3300.0,37.7644,37.8323,37.7644,37.8323,3300.0
2013-08-20 13:50:00,39.0,39.0,38.99,38.99,1800.0,37.8226,37.8226,37.8129,37.8129,1800.0
2013-08-20 14:00:00,39.02,39.03,39.0,39.02,2400.0,37.842,37.8517,37.8226,37.842,2400.0
2013-08-20 14:10:00,39.02,39.02,39.0,39.01,1500.0,37.842,37.842,37.8226,37.8323,1500.0
2013-08-20 14:20:00,38.94,38.95,38.94,38.95,2400.0,37.7644,37.7741,37.7644,37.7741,2400.0
2013-08-20 14:30:00,38.99,38.99,38.94,38.94,3900.0,37.8129,37.8129,37.7644,37.7644,3900.0
2013-08-20 14:40:00,38.92,38.96,38.9,38.96,2700.0,37.745,37.7838,37.7256,37.7838,2700.0
2013-08-20 14:50:00,38.95,38.97,38.9,38.93,13200.0,37.7741,37.7935,37.7256,37.7547,13200.0
2013-08-20 15:00:00,38.94,38.98,38.91,38.98,15000.0,37.7644,37.8032,37.7353,37.8032,15000.0
2013-08-20 15:10:00,38.99,39.0,38.97,39.0,9600.0,37.8129,37.8226,37.7935,37.8226,9600.0
2013-08-20 15:20:00,38.99,38.99,38.93,38.96,6300.0,37.8129,37.8129,37.7547,37.7838,6300.0
2013-08-20 15:30:00,38.99,39.0,38.99,38.99,3300.0,37.8129,37.8226,37.8129,37.8129,3300.0
2013-08-20 15:40:00,38.95,38.96,38.89,38.91,11700.0,37.7741,37.7838,37.7159,37.7353,11700.0
2013-08-20 15:50:00,38.89,38.94,38.89,38.94,14700.0,37.7159,37.7644,37.7159,37.7644,14700.0
2013-08-21 09:30:00,38.93,39.28,38.93,39.28,14400.0,37.7547,38.0942,37.7547,38.0942,14400.0
2013-08-21 09:40:00,39.3,39.42,39.3,39.38,75900.0,38.1136,38.2299,38.1136,38.1911,75900.0
2013-08-21 09:50:00,39.35,39.35,39.19,39.35,28800.0,38.162,38.162,38.0069,38.162,28800.0
2013-08-21 10:00:00,39.39,39.45,39.38,39.42,8400.0,38.2008,38.259,38.1911,38.2299,8400.0
2013-08-21 10:10:00,39.37,39.37,39.26,39.33,17400.0,38.1814,38.1814,38.0748,38.1427,17400.0
2013-08-21 10:20:00,39.37,39.39,39.33,39.33,12900.0,38.1814,38.2008,38.1427,38.1427,12900.0
2013-08-21 10:30:00,39.3,39.3,39.25,39.3,14100.0,38.1136,38.1136,38.0651,38.1136,14100.0
2013-08-21 10:40:00,39.3,39.33,39.3,39.32,9900.0,38.1136,38.1427,38.1136,38.133,9900.0
2013-08-21 10:50:00,39.31,39.34,39.31,39.33,12300.0,38.1233,38.1523,38.1233,38.1427,12300.0
2013-08-21 11:00:00,39.3,39.32,39.26,39.29,11700.0,38.1136,38.133,38.0748,38.1039,11700.0
2013-08-21 11:10:00,39.27,39.28,39.24,39.27,11100.0,38.0845,38.0942,38.0554,38.0845,11100.0
2013-08-21 11:20:00,39.24,39.27,39.2,39.21,19500.0,38.0554,38.0845,38.0166,38.0263,19500.0
2013-08-21 11:30:00,39.21,39.24,39.08,39.08,14100.0,38.0263,38.0554,37.9002,37.9002,14100.0
2013-08-21 11:40:00,39.1,39.17,39.08,39.11,21900.0,37.9196,37.9875,37.9002,37.9293,21900.0
2013-08-21 11:50:00,39.06,39.14,39.06,39.14,9900.0,37.8808,37.9584,37.8808,37.9584,9900.0
2013-08-21 12:00:00,39.18,39.2,39.18,39.2,4800.0,37.9972,38.0166,37.9972,38.0166,4800.0
2013-08-21 12:10:00,39.18,39.22,39.18,39.22,15000.0,37.9972,38.036,37.9972,38.036,15000.0
2013-08-21 12:20:00,39.22,39.24,39.21,39.22,9600.0,38.036,38.0554,38.0263,38.036,9600.0
2013-08-21 12:30:00,39.24,39.28,39.21,39.28,23700.0,38.0554,38.0942,38.0263,38.0942,23700.0
2013-08-21 12:40:00,39.28,39.28,39.23,39.23,244500.0,38.0942,38.0942,38.0457,38.0457,244500.0
2013-08-21 12:50:00,39.23,39.26,39.21,39.24,10800.0,38.0457,38.0748,38.0263,38.0554,10800.0
2013-08-21 13:00:00,39.25,39.28,39.24,39.27,91500.0,38.0651,38.0942,38.0554,38.0845,91500.0
2013-08-21 13:10:00,39.29,39.43,39.29,39.43,13200.0,38.1039,38.2396,38.1039,38.2396,13200.0
2013-08-21 13:20:00,39.43,39.43,39.4,39.43,11100.0,38.2396,38.2396,38.2105,38.2396,11100.0
2013-08-21 13:30:00,39.43,39.44,39.43,39.44,17100.0,38.2396,38.2493,38.2396,38.2493,17100.0
2013-08-21 13:40:00,39.44,39.49,39.43,39.48,15900.0,38.2493,38.2978,38.2396,38.2881,15900.0
2013-08-21 13:50:00,39.48,39.48,39.42,39.42,17700.0,38.2881,38.2881,38.2299,38.2299,17700.0
2013-08-21 14:00:00,39.42,39.42,39.06,39.12,96300.0,38.2299,38.2299,37.8808,37.939,96300.0
2013-08-21 14:10:00,39.12,39.35,39.11,39.34,16500.0,37.939,38.162,37.9293,38.1523,16500.0
2013-08-21 14:20:00,39.33,39.48,39.3,39.47,39300.0,38.1427,38.2881,38.1136,38.2784,39300.0
2013-08-21 14:30:00,39.48,39.82,39.48,39.82,42600.0,38.2881,38.6179,38.2881,38.6179,42600.0
2013-08-21 14:40:00,39.82,40.01,39.82,39.96,46500.0,38.6179,38.8021,38.6179,38.7536,46500.0
2013-08-21 14:50:00,39.95,39.95,39.77,39.77,20400.0,38.7439,38.7439,38.5694,38.5694,20400.0
2013-08-21 15:00:00,39.79,39.82,39.76,39.79,22200.0,38.5888,38.6179,38.5597,38.5888,22200.0
2013-08-21 15:10:00,39.74,39.78,39.72,39.73,6300.0,38.5403,38.5791,38.5209,38.5306,6300.0
2013-08-21 15:20:00,39.68,39.68,39.58,39.58,6600.0,38.4821,38.4821,38.3851,38.3851,6600.0
2013-08-21 15:30:00,39.59,39.65,39.59,39.59,4800.0,38.3948,38.453,38.3948,38.3948,4800.0
2013-08-21 15:40:00,39.59,39.59,39.47,39.51,18300.0,38.3948,38.3948,38.2784,38.3172,18300.0
2013-08-21 15:50:00,39.5,39.54,39.46,39.5,67500.0,38.3075,38.3463,38.2687,38.3075,67500.0
2013-08-22 09:30:00,39.67,39.85,39.67,39.83,17700.0,38.4724,38.647,38.4724,38.6276,17700.0
2013-08-22 09:40:00,39.83,39.83,39.72,39.72,3600.0,38.6276,38.6276,38.5209,38.5209,3600.0
2013-08-22 09:50:00,39.77,39.77,39.7,39.71,20100.0,38.5694,38.5694,38.5015,38.5112,20100.0
2013-08-22 10:00:00,39.76,39.79,39.67,39.67,32400.0,38.5597,38.5888,38.4724,38.4724,32400.0
2013-08-22 10:10:00,39.64,39.88,39.64,39.88,13800.0,38.4433,38.676,38.4433,38.676,13800.0
2013-08-22 10:20:00,39.9,39.91,39.8,39.8,34500.0,38.6954,38.7051,38.5985,38.5985,34500.0
2013-08-22 10:30:00,39.8,39.82,39.79,39.82,12600.0,38.5985,38.6179,38.5888,38.6179,12600.0
2013-08-22 10:40:00,39.82,39.95,39.82,39.95,3000.0,38.6179,38.7439,38.6179,38.7439,3000.0
2013-08-22 10:50:00,39.95,39.99,39.92,39.92,6900.0,38.7439,38.7827,38.7148,38.7148,6900.0
2013-08-22 11:00:00,39.96,39.96,39.91,39.91,5400.0,38.7536,38.7536,38.7051,38.7051,5400.0
2013-08-22 11:10:00,39.92,39.92,39.87,39.87,3600.0,38.7148,38.7148,38.6663,38.6663,3600.0
2013-08-22 11:20:00,39.82,39.82,39.81,39.82,900.0,38.6179,38.6179,38.6082,38.6179,900.0
2013-08-22 11:30:00,39.84,39.84,39.84,39.84,600.0,38.6373,38.6373,38.6373,38.6373,600.0
2013-08-22 11:40:00,39.85,39.87,39.81,39.87,3000.0,38.647,38.6663,38.6082,38.6663,3000.0
2013-08-22 11:50:00,39.92,39.92,39.91,39.91,1500.0,38.7148,38.7148,38.7051,38.7051,1500.0
2013-08-22 12:00:00,39.92,39.94,39.91,39.93,1200.0,38.7148,38.7342,38.7051,38.7245,1200.0
2013-08-22 12:10:00,39.92,39.92,39.92,39.92,1200.0,38.7148,38.7148,38.7148,38.7148,1200.0
2013-08-22 12:20:00,39.89,39.9,39.89,39.89,6000.0,38.6857,38.6954,38.6857,38.6857,6000.0
2013-08-22 12:30:00,39.94,39.94,39.89,39.89,3300.0,38.7342,38.7342,38.6857,38.6857,3300.0
2013-08-22 12:40:00,39.89,39.97,39.89,39.95,5400.0,38.6857,38.7633,38.6857,38.7439,5400.0
2013-08-22 12:50:00,39.88,39.88,39.88,39.88,1500.0,38.676,38.676,38.676,38.676,1500.0
2013-08-22 13:00:00,39.88,39.88,39.88,39.88,0.0,38.676,38.676,38.676,38.676,0.0
2013-08-22 13:10:00,39.96,39.96,39.96,39.96,300.0,38.7536,38.7536,38.7536,38.7536,300.0
2013-08-22 13:20:00,39.96,39.96,39.96,39.96,0.0,38.7536,38.7536,38.7536,38.7536,0.0
2013-08-22 13:30:00,39.95,39.95,39.84,39.84,1200.0,38.7439,38.7439,38.6373,38.6373,1200.0
2013-08-22 13:40:00,39.85,39.85,39.85,39.85,300.0,38.647,38.647,38.647,38.647,300.0
2013-08-22 13:50:00,39.84,39.87,39.84,39.87,1800.0,38.6373,38.6663,38.6373,38.6663,1800.0
2013-08-22 14:00:00,39.85,39.93,39.85,39.93,3000.0,38.647,38.7245,38.647,38.7245,3000.0
2013-08-22 14:10:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:20:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:30:00,39.91,39.91,39.87,39.87,1800.0,38.7051,38.7051,38.6663,38.6663,1800.0
2013-08-22 14:40:00,39.92,39.92,39.92,39.92,600.0,38.7148,38.7148,38.7148,38.7148,600.0
2013-08-22 14:50:00,39.91,39.91,39.91,39.91,300.0,38.7051,38.7051,38.7051,38.7051,300.0
2013-08-22 15:00:00,39.84,39.86,39.84,39.86,4200.0,38.6373,38.6567,38.6373,38.6567,4200.0
2013-08-22 15:10:00,39.85,39.86,39.85,39.86,1500.0,38.647,38.6567,38.647,38.6567,1500.0
2013-08-22 15:20:00,39.86,39.96,39.76,39.96,5700.0,38.6567,38.7536,38.5597,38.7536,5700.0
2013-08-22 15:30:00,39.91,39.99,39.91,39.95,4200.0,38.7051,38.7827,38.7051,38.7439,4200.0
2013-08-22 15:40:00,39.97,39.98,39.96,39.96,7200.0,38.7633,38.773,38.7536,38.7536,7200.0
2013-08-22 15:50:00,39.97,40.01,39.92,39.95,21600.0,38.7633,38.8021,38.7148,38.7439,21600.0
2013-08-23 09:30:00,40.07,40.07,39.92,39.99,10500.0,38.8603,38.8603,38.7148,38.7827,10500.0
2013-08-23 09:40:00,40.0,40.0,39.86,39.89,4500.0,38.7924,38.7924,38.6567,38.6857,4500.0
2013-08-23 09:50:00,39.83,39.85,39.77,39.84,2700.0,38.6276,38.647,38.5694,38.6373,2700.0
2013-08-23 10:00:00,39.8,39.82,39.67,39.67,4500.0,38.5985,38.6179,38.4724,38.4724,4500.0
2013-08-23 10:10:00,39.64,39.67,39.57,39.61,25500.0,38.4433,38.4724,38.3754,38.4142,25500.0
2013-08-23 10:20:00,39.59,39.62,39.51,39.56,14100.0,38.3948,38.4239,38.3172,38.3657,14100.0
2013-08-23 10:30:00,39.58,39.66,39.57,39.65,11100.0,38.3851,38.4627,38.3754,38.453,11100.0
2013-08-23 10:40:00,39.65,39.68,39.65,39.68,900.0,38.453,38.4821,38.453,38.4821,900.0
2013-08-23 10:50:00,39.7,39.75,39.7,39.73,2100.0,38.5015,38.55,38.5015,38.5306,2100.0
2013-08-23 11:00:00,39.71,39.73,39.65,39.67,2100.0,38.5112,38.5306,38.453,38.4724,2100.0
2013-08-23 11:10:00,39.61,39.67,39.61,39.67,1800.0,38.4142,38.4724,38.4142,38.4724,1800.0
2013-08-23 11:20:00,39.65,39.68,39.65,39.68,1800.0,38.453,38.4821,38.453,38.4821,1800.0
2013-08-23 11:30:00,39.66,39.67,39.63,39.67,5100.0,38.4627,38.4724,38.4336,38.4724,5100.0
2013-08-23 11:40:00,39.68,39.68,39.68,39.68,600.0,38.4821,38.4821,38.4821,38.4821,600.0
2013-08-23 11:50:00,39.71,39.71,39.71,39.71,7500.0,38.5112,38.5112,38.5112,38.5112,7500.0
2013-08-23 12:00:00,39.73,39.73,39.73,39.73,2700.0,38.5306,38.5306,38.5306,38.5306,2700.0
2013-08-23 12:10:00,39.69,39.69,39.69,39.69,1500.0,38.4918,38.4918,38.4918,38.4918,1500.0
2013-08-23 12:20:00,39.72,39.72,39.68,39.68,1800.0,38.5209,38.5209,38.4821,38.4821,1800.0
2013-08-23 12:30:00,39.69,39.73,39.69,39.73,2100.0,38.4918,38.5306,38.4918,38.5306,2100.0
2013-08-23 12:40:00,39.72,39.72,39.67,39.67,5400.0,38.5209,38.5209,38.4724,38.4724,5400.0
2013-08-23 12:50:00,39.67,39.69,39.66,39.69,3900.0,38.4724,38.4918,38.4627,38.4918,3900.0
2013-08-23 13:00:00,39.66,39.69,39.66,39.67,4200.0,38.4627,38.4918,38.4627,38.4724,4200.0
2013-08-23 13:10:00,39.7,39.71,39.7,39.71,2700.0,38.5015,38.5112,38.5015,38.5112,2700.0
2013-08-23 13:20:00,39.7,39.7,39.7,39.7,600.0,38.5015,38.5015,38.5015,38.5015,600.0
2013-08-23 13:30:00,39.67,39.67,39.67,39.67,600.0,38.4724,38.4724,38.4724,38.4724,600.0
2013-08-23 13:40:00,39.67,39.69,39.67,39.69,900.0,38.4724,38.4918,38.4724,38.4918,900.0
2013-08-23 13:50:00,39.68,39.69,39.68,39.69,1500.0,38.4821,38.4918,38.4821,38.4918,1500.0
2013-08-23 14:00:00,39.65,39.65,39.63,39.64,2400.0,38.453,38.453,38.4336,38.4433,2400.0
2013-08-23 14:10:00,39.68,39.68,39.68,39.68,2100.0,38.4821,38.4821,38.4821,38.4821,2100.0
2013-08-23 14:20:00,39.69,39.71,39.69,39.71,8100.0,38.4918,38.5112,38.4918,38.5112,8100.0
2013-08-23 14:30:00,39.72,39.74,39.72,39.74,1500.0,38.5209,38.5403,38.5209,38.5403,1500.0
2013-08-23 14:40:00,39.7,39.7,39.7,39.7,600.0,38.5015,38.5015,38.5015,38.5015,600.0
2013-08-23 14:50:00,39.71,39.71,39.69,39.71,3300.0,38.5112,38.5112,38.4918,38.5112,3300.0
2013-08-23 15:00:00,39.72,39.72,39.72,39.72,900.0,38.5209,38.5209,38.5209,38.5209,900.0
2013-08-23 15:10:00,39.7,39.72,39.7,39.72,600.0,38.5015,38.5209,38.5015,38.5209,600.0
2013-08-23 15:20:00,39.72,39.76,39.72,39.76,1500.0,38.5209,38.5597,38.5209,38.5597,1500.0
2013-08-23 15:30:00,39.77,39.78,39.76,39.78,2400.0,38.5694,38.5791,38.5597,38.5791,2400.0
2013-08-23 15:40:00,39.78,39.88,39.78,39.83,4200.0,38.5791,38.676,38.5791,38.6276,4200.0
2013-08-23 15:50:00,39.84,39.91,39.84,39.88,6300.0,38.6373,38.7051,38.6373,38.676,6300.0
2013-08-26 09:30:00,39.97,40.02,39.95,39.96,49200.0,38.7633,38.8118,38.7439,38.7536,49200.0
2013-08-26 09:40:00,39.95,40.09,39.95,40.08,31500.0,38.7439,38.8797,38.7439,38.87,31500.0
2013-08-26 09:50:00,40.08,40.14,40.08,40.14,49200.0,38.87,38.9282,38.87,38.9282,49200.0
2013-08-26 10:00:00,40.16,40.39,40.16,40.39,18000.0,38.9476,39.1706,38.9476,39.1706,18000.0
2013-08-26 10:10:00,40.4,40.41,40.35,40.38,1800.0,39.1803,39.19,39.1319,39.161,1800.0
2013-08-26 10:20:00,40.36,40.5,40.36,40.43,18900.0,39.1416,39.2773,39.1416,39.2094,18900.0
2013-08-26 10:30:00,40.46,40.53,40.46,40.53,7200.0,39.2385,39.3064,39.2385,39.3064,7200.0
2013-08-26 10:40:00,40.55,40.72,40.53,40.71,356400.0,39.3258,39.4907,39.3064,39.481,356400.0
2013-08-26 10:50:00,40.75,40.85,40.72,40.76,248700.0,39.5198,39.6168,39.4907,39.5295,248700.0
2013-08-26 11:00:00,40.74,40.78,40.71,40.71,12600.0,39.5101,39.5489,39.481,39.481,12600.0
2013-08-26 11:10:00,40.74,40.84,40.74,40.84,3000.0,39.5101,39.6071,39.5101,39.6071,3000.0
2013-08-26 11:20:00,40.88,40.9,40.86,40.87,3300.0,39.6459,39.6653,39.6265,39.6362,3300.0
2013-08-26 11:30:00,40.91,40.91,40.85,40.87,27300.0,39.675,39.675,39.6168,39.6362,27300.0
2013-08-26 11:40:00,40.88,40.92,40.88,40.91,8700.0,39.6459,39.6846,39.6459,39.675,8700.0
2013-08-26 11:50:00,40.9,40.9,40.86,40.9,5700.0,39.6653,39.6653,39.6265,39.6653,5700.0
2013-08-26 12:00:00,40.9,40.9,40.9,40.9,300.0,39.6653,39.6653,39.6653,39.6653,300.0
2013-08-26 12:10:00,40.93,40.93,40.9,40.91,4200.0,39.6943,39.6943,39.6653,39.675,4200.0
2013-08-26 12:20:00,40.92,40.92,40.91,40.92,2700.0,39.6846,39.6846,39.675,39.6846,2700.0
2013-08-26 12:30:00,40.91,40.97,40.91,40.97,5700.0,39.675,39.7331,39.675,39.7331,5700.0
2013-08-26 12:40:00,40.99,41.01,40.98,40.99,10800.0,39.7525,39.7719,39.7428,39.7525,10800.0
2013-08-26 12:50:00,40.98,41.01,40.98,41.0,4500.0,39.7428,39.7719,39.7428,39.7622,4500.0
2013-08-26 13:00:00,41.0,41.04,41.0,41.04,5700.0,39.7622,39.801,39.7622,39.801,5700.0
2013-08-26 13:10:00,41.05,41.05,40.99,40.99,19200.0,39.8107,39.8107,39.7525,39.7525,19200.0
2013-08-26 13:20:00,40.99,41.0,40.98,40.98,5100.0,39.7525,39.7622,39.7428,39.7428,5100.0
2013-08-26 13:30:00,40.93,40.93,40.9,40.91,7200.0,39.6943,39.6943,39.6653,39.675,7200.0
2013-08-26 13:40:00,40.89,40.9,40.84,40.84,2700.0,39.6556,39.6653,39.6071,39.6071,2700.0
2013-08-26 13:50:00,40.83,40.89,40.81,40.89,4500.0,39.5974,39.6556,39.578,39.6556,4500.0
2013-08-26 14:00:00,40.89,40.93,40.89,40.93,2100.0,39.6556,39.6943,39.6556,39.6943,2100.0
2013-08-26 14:10:00,40.95,40.97,40.95,40.95,1800.0,39.7137,39.7331,39.7137,39.7137,1800.0
2013-08-26 14:20:00,40.94,40.94,40.94,40.94,900.0,39.704,39.704,39.704,39.704,900.0
2013-08-26 14:30:00,40.95,40.97,40.95,40.95,4800.0,39.7137,39.7331,39.7137,39.7137,4800.0
2013-08-26 14:40:00,40.95,40.95,40.94,40.94,3600.0,39.7137,39.7137,39.704,39.704,3600.0
2013-08-26 14:50:00,40.97,40.97,40.94,40.97,48900.0,39.7331,39.7331,39.704,39.7331,48900.0
2013-08-26 15:00:00,40.93,40.93,40.93,40.93,1800.0,39.6943,39.6943,39.6943,39.6943,1800.0
2013-08-26 15:10:00,40.88,40.88,40.7,40.74,3600.0,39.6459,39.6459,39.4713,39.5101,3600.0
2013-08-26 15:20:00,40.67,40.68,40.48,40.58,26100.0,39.4422,39.4519,39.2579,39.3549,26100.0
2013-08-26 15:30:00,40.66,40.73,40.66,40.72,7200.0,39.4325,39.5004,39.4325,39.4907,7200.0
2013-08-26 15:40:00,40.72,40.78,40.69,40.72,34800.0,39.4907,39.5489,39.4616,39.4907,34800.0
2013-08-26 15:50:00,40.7,40.79,40.69,40.78,19500.0,39.4713,39.5586,39.4616,39.5489,19500.0
2013-08-27 09:30:00,40.25,40.27,40.07,40.19,48300.0,39.0349,39.0543,38.8603,38.9767,48300.0
2013-08-27 09:40:00,40.19,40.3,40.19,40.24,44400.0,38.9767,39.0834,38.9767,39.0252,44400.0
2013-08-27 09:50:00,40.29,40.35,40.28,40.35,6000.0,39.0737,39.1319,39.064,39.1319,6000.0
2013-08-27 10:00:00,40.32,40.37,40.24,40.24,15000.0,39.1028,39.1513,39.0252,39.0252,15000.0
2013-08-27 10:10:00,40.24,40.26,40.12,40.12,13200.0,39.0252,39.0446,38.9088,38.9088,13200.0
2013-08-27 10:20:00,40.08,40.09,39.88,39.88,243900.0,38.87,38.8797,38.676,38.676,243900.0
2013-08-27 10:30:00,39.85,39.85,39.73,39.82,82500.0,38.647,38.647,38.5306,38.6179,82500.0
2013-08-27 10:40:00,39.84,39.88,39.84,39.88,6000.0,38.6373,38.676,38.6373,38.676,6000.0
2013-08-27 10:50:00,39.84,40.02,39.79,40.0,20700.0,38.6373,38.8118,38.5888,38.7924,20700.0
2013-08-27 11:00:00,40.03,40.03,39.8,39.8,13200.0,38.8215,38.8215,38.5985,38.5985,13200.0
2013-08-27 11:10:00,39.78,39.83,39.78,39.83,1800.0,38.5791,38.6276,38.5791,38.6276,1800.0
2013-08-27 11:20:00,39.89,39.94,39.89,39.94,2100.0,38.6857,38.7342,38.6857,38.7342,2100.0
2013-08-27 11:30:00,39.89,39.9,39.89,39.9,1200.0,38.6857,38.6954,38.6857,38.6954,1200.0
2013-08-27 11:40:00,39.9,39.9,39.9,39.9,0.0,38.6954,38.6954,38.6954,38.6954,0.0
2013-08-27 11:50:00,39.77,39.79,39.76,39.78,6000.0,38.5694,38.5888,38.5597,38.5791,6000.0
2013-08-27 12:00:00,39.75,39.75,39.69,39.69,2700.0,38.55,38.55,38.4918,38.4918,2700.0
2013-08-27 12:10:00,39.65,39.68,39.61,39.61,8100.0,38.453,38.4821,38.4142,38.4142,8100.0
2013-08-27 12:20:00,39.62,39.64,39.6,39.64,5100.0,38.4239,38.4433,38.4045,38.4433,5100.0
2013-08-27 12:30:00,39.62,39.65,39.6,39.65,4200.0,38.4239,38.453,38.4045,38.453,4200.0
2013-08-27 12:40:00,39.66,39.66,39.6,39.6,3600.0,38.4627,38.4627,38.4045,38.4045,3600.0
2013-08-27 12:50:00,39.59,39.63,39.51,39.51,56400.0,38.3948,38.4336,38.3172,38.3172,56400.0
2013-08-27 13:00:00,39.51,39.52,39.47,39.52,40200.0,38.3172,38.3269,38.2784,38.3269,40200.0
2013-08-27 13:10:00,39.54,39.55,39.5,39.5,6900.0,38.3463,38.356,38.3075,38.3075,6900.0
2013-08-27 13:20:00,39.46,39.46,39.37,39.4,9900.0,38.2687,38.2687,38.1814,38.2105,9900.0
2013-08-27 13:30:00,39.4,39.53,39.4,39.48,11400.0,38.2105,38.3366,38.2105,38.2881,11400.0
2013-08-27 13:40:00,39.51,39.55,39.5,39.55,6300.0,38.3172,38.356,38.3075,38.356,6300.0
2013-08-27 13:50:00,39.55,39.55,39.49,39.5,3300.0,38.356,38.356,38.2978,38.3075,3300.0
2013-08-27 14:00:00,39.47,39.47,39.42,39.43,10200.0,38.2784,38.2784,38.2299,38.2396,10200.0
2013-08-27 14:10:00,39.44,39.44,39.29,39.32,50400.0,38.2493,38.2493,38.1039,38.133,50400.0
2013-08-27 14:20:00,39.32,39.35,39.24,39.31,9000.0,38.133,38.162,38.0554,38.1233,9000.0
2013-08-27 14:30:00,39.32,39.32,39.21,39.25,4800.0,38.133,38.133,38.0263,38.0651,4800.0
2013-08-27 14:40:00,39.34,39.38,39.33,39.36,38100.0,38.1523,38.1911,38.1427,38.1717,38100.0
2013-08-27 14:50:00,39.31,39.38,39.3,39.32,12600.0,38.1233,38.1911,38.1136,38.133,12600.0
2013-08-27 15:00:00,39.32,39.38,39.32,39.36,3300.0,38.133,38.1911,38.133,38.1717,3300.0
2013-08-27 15:10:00,39.3,39.3,39.19,39.23,16800.0,38.1136,38.1136,38.0069,38.0457,16800.0
2013-08-27 15:20:00,39.23,39.29,39.23,39.29,11700.0,38.0457,38.1039,38.0457,38.1039,11700.0
2013-08-27 15:30:00,39.25,39.27,39.17,39.25,53100.0,38.0651,38.0845,37.9875,38.0651,53100.0
2013-08-27 15:40:00,39.2,39.25,39.2,39.25,22800.0,38.0166,38.0651,38.0166,38.0651,22800.0
2013-08-27 15:50:00,39.22,39.25,39.2,39.21,71100.0,38.036,38.0651,38.0166,38.0263,71100.0
2013-08-28 09:30:00,39.33,39.46,39.24,39.33,57600.0,38.1427,38.2687,38.0554,38.1427,57600.0
2013-08-28 09:40:00,39.33,39.34,39.23,39.28,19200.0,38.1427,38.1523,38.0457,38.0942,19200.0
2013-08-28 09:50:00,39.27,39.31,39.25,39.29,16800.0,38.0845,38.1233,38.0651,38.1039,16800.0
2013-08-28 10:00:00,39.31,39.36,39.27,39.29,44700.0,38.1233,38.1717,38.0845,38.1039,44700.0
2013-08-28 10:10:00,39.28,39.38,39.25,39.38,32400.0,38.0942,38.1911,38.0651,38.1911,32400.0
2013-08-28 10:20:00,39.4,39.45,39.36,39.43,35700.0,38.2105,38.259,38.1717,38.2396,35700.0
2013-08-28 10:30:00,39.41,39.51,39.4,39.5,47100.0,38.2202,38.3172,38.2105,38.3075,47100.0
2013-08-28 10:40:00,39.5,39.51,39.47,39.48,43200.0,38.3075,38.3172,38.2784,38.2881,43200.0
2013-08-28 10:50:00,39.48,39.61,39.48,39.61,36900.0,38.2881,38.4142,38.2881,38.4142,36900.0
2013-08-28 11:00:00,39.61,39.63,39.59,39.59,40500.0,38.4142,38.4336,38.3948,38.3948,40500.0
2013-08-28 11:10:00,39.59,39.6,39.5,39.5,42600.0,38.3948,38.4045,38.3075,38.3075,42600.0
2013-08-28 11:20:00,39.49,39.57,39.49,39.55,57600.0,38.2978,38.3754,38.2978,38.356,57600.0
2013-08-28 11:30:00,39.55,39.61,39.52,39.58,34800.0,38.356,38.4142,38.3269,38.3851,34800.0
2013-08-28 11:40:00,39.58,39.63,39.58,39.6,41400.0,38.3851,38.4336,38.3851,38.4045,41400.0
2013-08-28 11:50:00,39.63,39.76,39.63,39.76,44700.0,38.4336,38.5597,38.4336,38.5597,44700.0
2013-08-28 12:00:00,39.76,39.79,39.73,39.73,85500.0,38.5597,38.5888,38.5306,38.5306,85500.0
2013-08-28 12:10:00,39.71,39.73,39.69,39.71,18000.0,38.5112,38.5306,38.4918,38.5112,18000.0
2013-08-28 12:20:00,39.71,39.73,39.7,39.73,25500.0,38.5112,38.5306,38.5015,38.5306,25500.0
2013-08-28 12:30:00,39.73,39.78,39.72,39.77,49800.0,38.5306,38.5791,38.5209,38.5694,49800.0
2013-08-28 12:40:00,39.78,39.79,39.72,39.72,26400.0,38.5791,38.5888,38.5209,38.5209,26400.0
2013-08-28 12:50:00,39.74,39.83,39.74,39.8,31500.0,38.5403,38.6276,38.5403,38.5985,31500.0
2013-08-28 13:00:00,39.8,39.82,39.76,39.76,31500.0,38.5985,38.6179,38.5597,38.5597,31500.0
2013-08-28 13:10:00,39.76,39.8,39.73,39.8,24300.0,38.5597,38.5985,38.5306,38.5985,24300.0
2013-08-28 13:20:00,39.81,39.87,39.81,39.85,45300.0,38.6082,38.6663,38.6082,38.647,45300.0
2013-08-28 13:30:00,39.84,39.84,39.77,39.77,30900.0,38.6373,38.6373,38.5694,38.5694,30900.0
2013-08-28 13:40:00,39.78,39.8,39.75,39.8,43800.0,38.5791,38.5985,38.55,38.5985,43800.0
2013-08-28 13:50:00,39.8,39.84,39.78,39.84,44100.0,38.5985,38.6373,38.5791,38.6373,44100.0
2013-08-28 14:00:00,39.85,39.86,39.78,39.78,34800.0,38.647,38.6567,38.5791,38.5791,34800.0
2013-08-28 14:10:00,39.78,39.78,39.74,39.74,60300.0,38.5791,38.5791,38.5403,38.5403,60300.0
2013-08-28 14:20:00,39.71,39.77,39.71,39.74,22200.0,38.5112,38.5694,38.5112,38.5403,22200.0
2013-08-28 14:30:00,39.74,39.74,39.7,39.71,47700.0,38.5403,38.5403,38.5015,38.5112,47700.0
2013-08-28 14:40:00,39.71,39.71,39.62,39.67,27300.0,38.5112,38.5112,38.4239,38.4724,27300.0
2013-08-28 14:50:00,39.67,39.7,39.64,39.69,41700.0,38.4724,38.5015,38.4433,38.4918,41700.0
2013-08-28 15:00:00,39.69,39.78,39.67,39.78,34800.0,38.4918,38.5791,38.4724,38.5791,34800.0
2013-08-28 15:10:00,39.79,39.83,39.75,39.75,67500.0,38.5888,38.6276,38.55,38.55,67500.0
2013-08-28 15:20:00,39.75,39.8,39.75,39.77,49200.0,38.55,38.5985,38.55,38.5694,49200.0
2013-08-28 15:30:00,39.78,39.83,39.77,39.78,82800.0,38.5791,38.6276,38.5694,38.5791,82800.0
2013-08-28 15:40:00,39.8,39.82,39.78,39.8,67500.0,38.5985,38.6179,38.5791,38.5985,67500.0
2013-08-28 15:50:00,39.78,39.8,39.77,39.78,127800.0,38.5791,38.5985,38.5694,38.5791,127800.0
2013-08-29 09:30:00,39.87,40.01,39.79,40.01,15900.0,38.6663,38.8021,38.5888,38.8021,15900.0
2013-08-29 09:40:00,40.01,40.09,39.9,39.91,166500.0,38.8021,38.8797,38.6954,38.7051,166500.0
2013-08-29 09:50:00,39.91,40.0,39.91,39.97,12000.0,38.7051,38.7924,38.7051,38.7633,12000.0
2013-08-29 10:00:00,39.96,39.98,39.88,39.98,11700.0,38.7536,38.773,38.676,38.773,11700.0
2013-08-29 10:10:00,40.0,40.09,39.96,40.05,13200.0,38.7924,38.8797,38.7536,38.8409,13200.0
2013-08-29 10:20:00,40.11,40.11,40.08,40.09,9000.0,38.8991,38.8991,38.87,38.8797,9000.0
2013-08-29 10:30:00,40.12,40.35,40.12,40.34,27600.0,38.9088,39.1319,38.9088,39.1222,27600.0
2013-08-29 10:40:00,40.37,40.56,40.37,40.51,90900.0,39.1513,39.3355,39.1513,39.287,90900.0
2013-08-29 10:50:00,40.47,40.6,40.47,40.58,72000.0,39.2482,39.3743,39.2482,39.3549,72000.0
2013-08-29 11:00:00,40.59,40.59,40.45,40.45,12900.0,39.3646,39.3646,39.2288,39.2288,12900.0
2013-08-29 11:10:00,40.4,40.45,40.4,40.45,5400.0,39.1803,39.2288,39.1803,39.2288,5400.0
2013-08-29 11:20:00,40.47,40.56,40.47,40.56,77700.0,39.2482,39.3355,39.2482,39.3355,77700.0
2013-08-29 11:30:00,40.56,40.56,40.51,40.51,9300.0,39.3355,39.3355,39.287,39.287,9300.0
2013-08-29 11:40:00,40.51,40.54,40.5,40.52,3300.0,39.287,39.3161,39.2773,39.2967,3300.0
2013-08-29 11:50:00,40.52,40.52,40.48,40.48,4200.0,39.2967,39.2967,39.2579,39.2579,4200.0
2013-08-29 12:00:00,40.47,40.49,40.47,40.49,1800.0,39.2482,39.2676,39.2482,39.2676,1800.0
2013-08-29 12:10:00,40.37,40.37,40.34,40.37,6300.0,39.1513,39.1513,39.1222,39.1513,6300.0
2013-08-29 12:20:00,40.33,40.35,40.33,40.35,900.0,39.1125,39.1319,39.1125,39.1319,900.0
2013-08-29 12:30:00,40.27,40.27,40.22,40.24,4500.0,39.0543,39.0543,39.0058,39.0252,4500.0
2013-08-29 12:40:00,40.19,40.23,40.18,40.23,4200.0,38.9767,39.0155,38.967,39.0155,4200.0
2013-08-29 12:50:00,40.24,40.29,40.24,40.29,7200.0,39.0252,39.0737,39.0252,39.0737,7200.0
2013-08-29 13:00:00,40.3,40.33,40.28,40.33,2100.0,39.0834,39.1125,39.064,39.1125,2100.0
2013-08-29 13:10:00,40.33,40.33,40.24,40.24,3900.0,39.1125,39.1125,39.0252,39.0252,3900.0
2013-08-29 13:20:00,40.23,40.23,40.16,40.16,3000.0,39.0155,39.0155,38.9476,38.9476,3000.0
2013-08-29 13:30:00,40.17,40.17,40.08,40.08,1500.0,38.9573,38.9573,38.87,38.87,1500.0
2013-08-29 13:40:00,40.08,40.08,40.08,40.08,600.0,38.87,38.87,38.87,38.87,600.0
2013-08-29 13:50:00,40.1,40.1,40.1,40.1,1500.0,38.8894,38.8894,38.8894,38.8894,1500.0
2013-08-29 14:00:00,40.08,40.19,40.08,40.19,11100.0,38.87,38.9767,38.87,38.9767,11100.0
2013-08-29 14:10:00,40.18,40.19,40.1,40.11,3300.0,38.967,38.9767,38.8894,38.8991,3300.0
2013-08-29 14:20:00,40.11,40.17,40.11,40.17,3900.0,38.8991,38.9573,38.8991,38.9573,3900.0
2013-08-29 14:30:00,40.19,40.26,40.19,40.24,1800.0,38.9767,39.0446,38.9767,39.0252,1800.0
2013-08-29 14:40:00,40.25,40.29,40.25,40.29,3600.0,39.0349,39.0737,39.0349,39.0737,3600.0
2013-08-29 14:50:00,40.27,40.29,40.26,40.29,900.0,39.0543,39.0737,39.0446,39.0737,900.0
2013-08-29 15:00:00,40.26,40.26,40.16,40.18,5700.0,39.0446,39.0446,38.9476,38.967,5700.0
2013-08-29 15:10:00,40.21,40.25,40.19,40.19,2100.0,38.9961,39.0349,38.9767,38.9767,2100.0
2013-08-29 15:20:00,40.18,40.23,40.13,40.13,5400.0,38.967,39.0155,38.9185,38.9185,5400.0
2013-08-29 15:30:00,40.1,40.13,40.07,40.13,63900.0,38.8894,38.9185,38.8603,38.9185,63900.0
2013-08-29 15:40:00,40.17,40.19,40.17,40.17,5400.0,38.9573,38.9767,38.9573,38.9573,5400.0
2013-08-29 15:50:00,40.18,40.26,40.18,40.26,11400.0,38.967,39.0446,38.967,39.0446,11400.0
2013-08-30 09:30:00,40.23,40.24,40.06,40.06,6600.0,39.0155,39.0252,38.8506,38.8506,6600.0
2013-08-30 09:40:00,40.06,40.09,39.91,40.07,15300.0,38.8506,38.8797,38.7051,38.8603,15300.0
2013-08-30 09:50:00,40.05,40.05,39.97,39.97,11100.0,38.8409,38.8409,38.7633,38.7633,11100.0
2013-08-30 10:00:00,39.89,39.89,39.59,39.66,46800.0,38.6857,38.6857,38.3948,38.4627,46800.0
2013-08-30 10:10:00,39.64,39.76,39.6,39.76,44700.0,38.4433,38.5597,38.4045,38.5597,44700.0
2013-08-30 10:20:00,39.86,39.86,39.79,39.8,3300.0,38.6567,38.6567,38.5888,38.5985,3300.0
2013-08-30 10:30:00,39.75,39.81,39.74,39.74,4800.0,38.55,38.6082,38.5403,38.5403,4800.0
2013-08-30 10:40:00,39.75,39.75,39.66,39.71,6900.0,38.55,38.55,38.4627,38.5112,6900.0
2013-08-30 10:50:00,39.71,39.71,39.64,39.66,17100.0,38.5112,38.5112,38.4433,38.4627,17100.0
2013-08-30 11:00:00,39.64,39.69,39.64,39.67,16200.0,38.4433,38.4918,38.4433,38.4724,16200.0
2013-08-30 11:10:00,39.67,39.74,39.67,39.69,17700.0,38.4724,38.5403,38.4724,38.4918,17700.0
2013-08-30 11:20:00,39.69,39.71,39.67,39.7,32700.0,38.4918,38.5112,38.4724,38.5015,32700.0
2013-08-30 11:30:00,39.74,39.74,39.65,39.65,7200.0,38.5403,38.5403,38.453,38.453,7200.0
2013-08-30 11:40:00,39.67,39.76,39.62,39.73,6600.0,38.4724,38.5597,38.4239,38.5306,6600.0
2013-08-30 11:50:00,39.8,39.81,39.73,39.75,29700.0,38.5985,38.6082,38.5306,38.55,29700.0
2013-08-30 12:00:00,39.73,39.8,39.73,39.8,3600.0,38.5306,38.5985,38.5306,38.5985,3600.0
2013-08-30 12:10:00,39.86,39.91,39.83,39.9,11700.0,38.6567,38.7051,38.6276,38.6954,11700.0
2013-08-30 12:20:00,39.87,39.9,39.87,39.9,6600.0,38.6663,38.6954,38.6663,38.6954,6600.0
2013-08-30 12:30:00,39.9,39.9,39.83,39.83,1200.0,38.6954,38.6954,38.6276,38.6276,1200.0
2013-08-30 12:40:00,39.81,39.87,39.81,39.85,3000.0,38.6082,38.6663,38.6082,38.647,3000.0
2013-08-30 12:50:00,39.89,39.89,39.83,39.89,4800.0,38.6857,38.6857,38.6276,38.6857,4800.0
2013-08-30 13:00:00,39.86,39.86,39.62,39.62,9300.0,38.6567,38.6567,38.4239,38.4239,9300.0
2013-08-30 13:10:00,39.6,39.9,39.59,39.9,9300.0,38.4045,38.6954,38.3948,38.6954,9300.0
2013-08-30 13:20:00,39.87,39.87,39.8,39.84,5400.0,38.6663,38.6663,38.5985,38.6373,5400.0
2013-08-30 13:30:00,39.87,39.9,39.84,39.86,3900.0,38.6663,38.6954,38.6373,38.6567,3900.0
2013-08-30 13:40:00,39.83,39.87,39.78,39.87,5100.0,38.6276,38.6663,38.5791,38.6663,5100.0
2013-08-30 13:50:00,39.85,39.85,39.8,39.8,2400.0,38.647,38.647,38.5985,38.5985,2400.0
2013-08-30 14:00:00,39.79,39.82,39.76,39.82,2400.0,38.5888,38.6179,38.5597,38.6179,2400.0
2013-08-30 14:10:00,39.81,39.81,39.76,39.78,8100.0,38.6082,38.6082,38.5597,38.5791,8100.0
2013-08-30 14:20:00,39.8,39.8,39.74,39.74,4500.0,38.5985,38.5985,38.5403,38.5403,4500.0
2013-08-30 14:30:00,39.74,39.82,39.74,39.82,5100.0,38.5403,38.6179,38.5403,38.6179,5100.0
2013-08-30 14:40:00,39.75,39.75,39.71,39.75,5700.0,38.55,38.55,38.5112,38.55,5700.0
2013-08-30 14:50:00,39.76,39.79,39.74,39.77,11400.0,38.5597,38.5888,38.5403,38.5694,11400.0
2013-08-30 15:00:00,39.73,39.76,39.69,39.69,9600.0,38.5306,38.5597,38.4918,38.4918,9600.0
2013-08-30 15:10:00,39.7,39.8,39.7,39.76,16200.0,38.5015,38.5985,38.5015,38.5597,16200.0
2013-08-30 15:20:00,39.77,39.8,39.74,39.78,11400.0,38.5694,38.5985,38.5403,38.5791,11400.0
2013-08-30 15:30:00,39.76,39.76,39.68,39.7,20100.0,38.5597,38.5597,38.4821,38.5015,20100.0
2013-08-30 15:40:00,39.7,39.7,39.61,39.61,21000.0,38.5015,38.5015,38.4142,38.4142,21000.0
2013-08-30 15:50:00,39.6,39.82,39.56,39.74,35100.0,38.4045,38.6179,38.3657,38.5403,35100.0
2013-09-03 09:30:00,40.6,40.6,40.23,40.36,46200.0,39.3743,39.3743,39.0155,39.1416,46200.0
2013-09-03 09:40:00,40.31,40.33,40.24,40.24,16200.0,39.0931,39.1125,39.0252,39.0252,16200.0
2013-09-03 09:50:00,40.27,40.35,40.23,40.35,4800.0,39.0543,39.1319,39.0155,39.1319,4800.0
2013-09-03 10:00:00,40.29,40.46,40.29,40.36,9600.0,39.0737,39.2385,39.0737,39.1416,9600.0
2013-09-03 10:10:00,40.41,40.49,40.31,40.34,26100.0,39.19,39.2676,39.0931,39.1222,26100.0
2013-09-03 10:20:00,40.33,40.36,40.26,40.26,5100.0,39.1125,39.1416,39.0446,39.0446,5100.0
2013-09-03 10:30:00,40.28,40.42,40.28,40.42,41700.0,39.064,39.1997,39.064,39.1997,41700.0
2013-09-03 10:40:00,40.42,40.51,40.38,40.51,14400.0,39.1997,39.287,39.161,39.287,14400.0
2013-09-03 10:50:00,40.51,40.56,40.47,40.54,22500.0,39.287,39.3355,39.2482,39.3161,22500.0
2013-09-03 11:00:00,40.54,40.61,40.53,40.59,3600.0,39.3161,39.384,39.3064,39.3646,3600.0
2013-09-03 11:10:00,40.6,40.66,40.5,40.5,65400.0,39.3743,39.4325,39.2773,39.2773,65400.0
2013-09-03 11:20:00,40.5,40.5,40.35,40.4,13200.0,39.2773,39.2773,39.1319,39.1803,13200.0
2013-09-03 11:30:00,40.38,40.42,40.36,40.36,8100.0,39.161,39.1997,39.1416,39.1416,8100.0
2013-09-03 11:40:00,40.39,40.42,40.33,40.41,7800.0,39.1706,39.1997,39.1125,39.19,7800.0
2013-09-03 11:50:00,40.41,40.44,40.41,40.41,1800.0,39.19,39.2191,39.19,39.19,1800.0
2013-09-03 12:00:00,40.36,40.48,40.36,40.48,3000.0,39.1416,39.2579,39.1416,39.2579,3000.0
2013-09-03 12:10:00,40.51,40.51,40.39,40.39,4200.0,39.287,39.287,39.1706,39.1706,4200.0
2013-09-03 12:20:00,40.38,40.46,40.38,40.41,5100.0,39.161,39.2385,39.161,39.19,5100.0
2013-09-03 12:30:00,40.45,40.45,40.45,40.45,600.0,39.2288,39.2288,39.2288,39.2288,600.0
2013-09-03 12:40:00,40.43,40.45,40.37,40.37,2100.0,39.2094,39.2288,39.1513,39.1513,2100.0
2013-09-03 12:50:00,40.39,40.39,40.33,40.33,1500.0,39.1706,39.1706,39.1125,39.1125,1500.0
2013-09-03 13:00:00,40.34,40.34,40.29,40.29,8100.0,39.1222,39.1222,39.0737,39.0737,8100.0
2013-09-03 13:10:00,40.41,40.41,40.36,40.36,900.0,39.19,39.19,39.1416,39.1416,900.0
2013-09-03 13:20:00,40.36,40.38,40.36,40.38,1200.0,39.1416,39.161,39.1416,39.161,1200.0
2013-09-03 13:30:00,40.39,40.44,40.36,40.42,4200.0,39.1706,39.2191,39.1416,39.1997,4200.0
2013-09-03 13:40:00,40.42,40.42,40.37,40.37,3300.0,39.1997,39.1997,39.1513,39.1513,3300.0
2013-09-03 13:50:00,40.29,40.29,40.21,40.24,4200.0,39.0737,39.0737,38.9961,39.0252,4200.0
2013-09-03 14:00:00,40.25,40.3,40.25,40.3,1500.0,39.0349,39.0834,39.0349,39.0834,1500.0
2013-09-03 14:10:00,40.27,40.33,40.27,40.28,3300.0,39.0543,39.1125,39.0543,39.064,3300.0
2013-09-03 14:20:00,40.25,40.25,40.15,40.23,4500.0,39.0349,39.0349,38.9379,39.0155,4500.0
2013-09-03 14:30:00,40.23,40.28,40.23,40.28,49800.0,39.0155,39.064,39.0155,39.064,49800.0
2013-09-03 14:40:00,40.28,40.33,40.27,40.32,6600.0,39.064,39.1125,39.0543,39.1028,6600.0
2013-09-03 14:50:00,40.35,40.4,40.29,40.4,9300.0,39.1319,39.1803,39.0737,39.1803,9300.0
2013-09-03 15:00:00,40.46,40.59,40.46,40.54,3600.0,39.2385,39.3646,39.2385,39.3161,3600.0
2013-09-03 15:10:00,40.55,40.55,40.53,40.55,5100.0,39.3258,39.3258,39.3064,39.3258,5100.0
2013-09-03 15:20:00,40.53,40.58,40.52,40.56,5700.0,39.3064,39.3549,39.2967,39.3355,5700.0
2013-09-03 15:30:00,40.58,40.67,40.58,40.65,38100.0,39.3549,39.4422,39.3549,39.4228,38100.0
2013-09-03 15:40:00,40.69,40.73,40.6,40.6,23100.0,39.4616,39.5004,39.3743,39.3743,23100.0
2013-09-03 15:50:00,40.59,40.69,40.59,40.69,22800.0,39.3646,39.4616,39.3646,39.4616,22800.0
2013-09-04 09:30:00,40.92,40.93,40.6,40.6,9300.0,39.6846,39.6943,39.3743,39.3743,9300.0
2013-09-04 09:40:00,40.6,40.81,40.6,40.75,8100.0,39.3743,39.578,39.3743,39.5198,8100.0
2013-09-04 09:50:00,40.8,40.9,40.8,40.9,3600.0,39.5683,39.6653,39.5683,39.6653,3600.0
2013-09-04 10:00:00,40.96,41.1,40.96,41.06,14100.0,39.7234,39.8592,39.7234,39.8204,14100.0
2013-09-04 10:10:00,41.1,41.17,41.1,41.12,15000.0,39.8592,39.9271,39.8592,39.8786,15000.0
2013-09-04 10:20:00,41.13,41.24,41.13,41.17,22200.0,39.8883,39.995,39.8883,39.9271,22200.0
2013-09-04 10:30:00,41.15,41.17,41.11,41.15,8100.0,39.9077,39.9271,39.8689,39.9077,8100.0
2013-09-04 10:40:00,41.14,41.17,41.13,41.14,15000.0,39.898,39.9271,39.8883,39.898,15000.0
2013-09-04 10:50:00,41.13,41.13,41.05,41.05,7500.0,39.8883,39.8883,39.8107,39.8107,7500.0
2013-09-04 11:00:00,41.09,41.23,41.09,41.23,5100.0,39.8495,39.9853,39.8495,39.9853,5100.0
2013-09-04 11:10:00,41.24,41.24,41.19,41.19,9900.0,39.995,39.995,39.9465,39.9465,9900.0
2013-09-04 11:20:00,41.17,41.22,41.17,41.22,1500.0,39.9271,39.9756,39.9271,39.9756,1500.0
2013-09-04 11:30:00,41.18,41.22,41.18,41.21,3900.0,39.9368,39.9756,39.9368,39.9659,3900.0
2013-09-04 11:40:00,41.23,41.27,41.2,41.27,6300.0,39.9853,40.0241,39.9562,40.0241,6300.0
2013-09-04 11:50:00,41.3,41.34,41.3,41.34,12600.0,40.0532,40.092,40.0532,40.092,12600.0
2013-09-04 12:00:00,41.32,41.37,41.32,41.37,2400.0,40.0726,40.1211,40.0726,40.1211,2400.0
2013-09-04 12:10:00,41.32,41.35,41.3,41.31,136800.0,40.0726,40.1017,40.0532,40.0629,136800.0
2013-09-04 12:20:00,41.35,41.35,41.35,41.35,300.0,40.1017,40.1017,40.1017,40.1017,300.0
2013-09-04 12:30:00,41.38,41.4,41.38,41.39,4200.0,40.1308,40.1502,40.1308,40.1405,4200.0
2013-09-04 12:40:00,41.38,41.38,41.33,41.37,3600.0,40.1308,40.1308,40.0823,40.1211,3600.0
2013-09-04 12:50:00,41.35,41.35,41.33,41.33,600.0,40.1017,40.1017,40.0823,40.0823,600.0
2013-09-04 13:00:00,41.35,41.68,41.35,41.67,43800.0,40.1017,40.4217,40.1017,40.412,43800.0
2013-09-04 13:10:00,41.71,41.73,41.68,41.73,9900.0,40.4508,40.4702,40.4217,40.4702,9900.0
2013-09-04 13:20:00,41.75,41.76,41.7,41.74,31200.0,40.4896,40.4993,40.4411,40.4799,31200.0
2013-09-04 13:30:00,41.75,41.75,41.7,41.72,6000.0,40.4896,40.4896,40.4411,40.4605,6000.0
2013-09-04 13:40:00,41.69,41.76,41.69,41.7,7200.0,40.4314,40.4993,40.4314,40.4411,7200.0
2013-09-04 13:50:00,41.72,41.72,41.66,41.66,2400.0,40.4605,40.4605,40.4023,40.4023,2400.0
2013-09-04 14:00:00,41.67,41.67,41.66,41.67,2100.0,40.412,40.412,40.4023,40.412,2100.0
2013-09-04 14:10:00,41.7,41.8,41.7,41.78,11400.0,40.4411,40.5381,40.4411,40.5187,11400.0
2013-09-04 14:20:00,41.78,41.78,41.72,41.77,3000.0,40.5187,40.5187,40.4605,40.509,3000.0
2013-09-04 14:30:00,41.73,41.73,41.71,41.71,4500.0,40.4702,40.4702,40.4508,40.4508,4500.0
2013-09-04 14:40:00,41.71,41.71,41.7,41.7,1500.0,40.4508,40.4508,40.4411,40.4411,1500.0
2013-09-04 14:50:00,41.71,41.73,41.7,41.71,4800.0,40.4508,40.4702,40.4411,40.4508,4800.0
2013-09-04 15:00:00,41.71,41.74,41.68,41.74,22800.0,40.4508,40.4799,40.4217,40.4799,22800.0
2013-09-04 15:10:00,41.76,41.78,41.73,41.75,26100.0,40.4993,40.5187,40.4702,40.4896,26100.0
2013-09-04 15:20:00,41.74,41.75,41.62,41.64,18600.0,40.4799,40.4896,40.3635,40.3829,18600.0
2013-09-04 15:30:00,41.69,41.73,41.66,41.67,7200.0,40.4314,40.4702,40.4023,40.412,7200.0
2013-09-04 15:40:00,41.67,41.73,41.64,41.71,10200.0,40.412,40.4702,40.3829,40.4508,10200.0
2013-09-04 15:50:00,41.73,41.75,41.7,41.75,18000.0,40.4702,40.4896,40.4411,40.4896,18000.0
2013-09-05 09:30:00,42.04,42.15,41.9,42.15,77400.0,40.7708,40.8775,40.6351,40.8775,77400.0
2013-09-05 09:40:00,42.17,42.24,42.15,42.24,31500.0,40.8969,40.9648,40.8775,40.9648,31500.0
2013-09-05 09:50:00,42.22,42.22,42.09,42.14,12300.0,40.9454,40.9454,40.8193,40.8678,12300.0
2013-09-05 10:00:00,42.12,42.12,41.88,42.02,10800.0,40.8484,40.8484,40.6157,40.7514,10800.0
2013-09-05 10:10:00,42.0,42.02,41.99,41.99,2700.0,40.732,40.7514,40.7223,40.7223,2700.0
2013-09-05 10:20:00,41.91,41.96,41.91,41.96,3000.0,40.6448,40.6933,40.6448,40.6933,3000.0
2013-09-05 10:30:00,41.92,41.92,41.81,41.81,8100.0,40.6545,40.6545,40.5478,40.5478,8100.0
2013-09-05 10:40:00,41.9,41.9,41.83,41.83,3000.0,40.6351,40.6351,40.5672,40.5672,3000.0
2013-09-05 10:50:00,41.87,41.87,41.76,41.76,3000.0,40.606,40.606,40.4993,40.4993,3000.0
2013-09-05 11:00:00,41.82,41.83,41.82,41.83,900.0,40.5575,40.5672,40.5575,40.5672,900.0
2013-09-05 11:10:00,41.87,41.88,41.87,41.87,4500.0,40.606,40.6157,40.606,40.606,4500.0
2013-09-05 11:20:00,41.83,41.89,41.83,41.89,2400.0,40.5672,40.6254,40.5672,40.6254,2400.0
2013-09-05 11:30:00,41.89,41.95,41.89,41.9,7500.0,40.6254,40.6836,40.6254,40.6351,7500.0
2013-09-05 11:40:00,41.92,42.0,41.9,41.99,12600.0,40.6545,40.732,40.6351,40.7223,12600.0
2013-09-05 11:50:00,41.96,41.96,41.95,41.96,19500.0,40.6933,40.6933,40.6836,40.6933,19500.0
2013-09-05 12:00:00,41.99,41.99,41.95,41.95,1200.0,40.7223,40.7223,40.6836,40.6836,1200.0
2013-09-05 12:10:00,41.91,41.91,41.85,41.85,1500.0,40.6448,40.6448,40.5866,40.5866,1500.0
2013-09-05 12:20:00,41.88,41.9,41.85,41.85,2400.0,40.6157,40.6351,40.5866,40.5866,2400.0
2013-09-05 12:30:00,41.83,41.83,41.8,41.83,10800.0,40.5672,40.5672,40.5381,40.5672,10800.0
2013-09-05 12:40:00,41.83,41.84,41.82,41.82,900.0,40.5672,40.5769,40.5575,40.5575,900.0
2013-09-05 12:50:00,41.82,41.82,41.82,41.82,0.0,40.5575,40.5575,40.5575,40.5575,0.0
2013-09-05 13:00:00,41.93,41.99,41.92,41.95,12900.0,40.6642,40.7223,40.6545,40.6836,12900.0
2013-09-05 13:10:00,41.95,41.95,41.84,41.87,15000.0,40.6836,40.6836,40.5769,40.606,15000.0
2013-09-05 13:20:00,41.92,41.97,41.92,41.94,3300.0,40.6545,40.703,40.6545,40.6739,3300.0
2013-09-05 13:30:00,41.91,41.91,41.91,41.91,300.0,40.6448,40.6448,40.6448,40.6448,300.0
2013-09-05 13:40:00,41.92,41.96,41.92,41.96,1200.0,40.6545,40.6933,40.6545,40.6933,1200.0
2013-09-05 13:50:00,41.96,41.96,41.96,41.96,0.0,40.6933,40.6933,40.6933,40.6933,0.0
2013-09-05 14:00:00,41.97,41.97,41.92,41.92,1800.0,40.703,40.703,40.6545,40.6545,1800.0
2013-09-05 14:10:00,41.95,41.96,41.95,41.96,900.0,40.6836,40.6933,40.6836,40.6933,900.0
2013-09-05 14:20:00,42.01,42.03,42.01,42.02,1500.0,40.7417,40.7611,40.7417,40.7514,1500.0
2013-09-05 14:30:00,42.08,42.1,42.06,42.06,4800.0,40.8096,40.829,40.7902,40.7902,4800.0
2013-09-05 14:40:00,42.09,42.09,42.05,42.05,6000.0,40.8193,40.8193,40.7805,40.7805,6000.0
2013-09-05 14:50:00,42.07,42.07,42.07,42.07,10200.0,40.7999,40.7999,40.7999,40.7999,10200.0
2013-09-05 15:00:00,42.11,42.11,42.02,42.02,6600.0,40.8387,40.8387,40.7514,40.7514,6600.0
2013-09-05 15:10:00,42.02,42.02,42.02,42.02,0.0,40.7514,40.7514,40.7514,40.7514,0.0
2013-09-05 15:20:00,42.06,42.06,42.06,42.06,900.0,40.7902,40.7902,40.7902,40.7902,900.0
2013-09-05 15:30:00,42.04,42.04,42.04,42.04,900.0,40.7708,40.7708,40.7708,40.7708,900.0
2013-09-05 15:40:00,42.06,42.08,42.03,42.07,5400.0,40.7902,40.8096,40.7611,40.7999,5400.0
2013-09-05 15:50:00,42.08,42.08,42.01,42.01,4800.0,40.8096,40.8096,40.7417,40.7417,4800.0
2013-09-06 09:30:00,42.11,42.22,42.07,42.08,17400.0,40.8387,40.9454,40.7999,40.8096,17400.0
2013-09-06 09:40:00,42.07,42.07,41.43,41.57,21000.0,40.7999,40.7999,40.1793,40.315,21000.0
2013-09-06 09:50:00,41.55,41.58,41.4,41.48,27900.0,40.2956,40.3247,40.1502,40.2277,27900.0
2013-09-06 10:00:00,41.45,41.45,41.14,41.38,17100.0,40.1986,40.1986,39.898,40.1308,17100.0
2013-09-06 10:10:00,41.46,41.68,41.43,41.68,18600.0,40.2083,40.4217,40.1793,40.4217,18600.0
2013-09-06 10:20:00,41.63,41.73,41.61,41.73,11100.0,40.3732,40.4702,40.3538,40.4702,11100.0
2013-09-06 10:30:00,41.77,41.85,41.77,41.81,2100.0,40.509,40.5866,40.509,40.5478,2100.0
2013-09-06 10:40:00,41.96,42.04,41.96,42.0,4800.0,40.6933,40.7708,40.6933,40.732,4800.0
2013-09-06 10:50:00,42.03,42.05,41.95,42.04,5400.0,40.7611,40.7805,40.6836,40.7708,5400.0
2013-09-06 11:00:00,42.12,42.15,42.09,42.09,5400.0,40.8484,40.8775,40.8193,40.8193,5400.0
2013-09-06 11:10:00,42.11,42.14,42.1,42.1,6600.0,40.8387,40.8678,40.829,40.829,6600.0
2013-09-06 11:20:00,42.15,42.15,42.09,42.09,600.0,40.8775,40.8775,40.8193,40.8193,600.0
2013-09-06 11:30:00,42.13,42.13,42.12,42.12,1500.0,40.8581,40.8581,40.8484,40.8484,1500.0
2013-09-06 11:40:00,42.1,42.11,42.08,42.11,1200.0,40.829,40.8387,40.8096,40.8387,1200.0
2013-09-06 11:50:00,42.1,42.13,42.1,42.13,3900.0,40.829,40.8581,40.829,40.8581,3900.0
2013-09-06 12:00:00,42.16,42.16,42.12,42.12,3300.0,40.8872,40.8872,40.8484,40.8484,3300.0
2013-09-06 12:10:00,42.13,42.23,42.13,42.23,13500.0,40.8581,40.9551,40.8581,40.9551,13500.0
2013-09-06 12:20:00,42.21,42.24,42.21,42.24,2400.0,40.9357,40.9648,40.9357,40.9648,2400.0
2013-09-06 12:30:00,42.19,42.19,42.15,42.15,2400.0,40.9163,40.9163,40.8775,40.8775,2400.0
2013-09-06 12:40:00,42.16,42.16,42.15,42.15,900.0,40.8872,40.8872,40.8775,40.8775,900.0
2013-09-06 12:50:00,42.15,42.22,42.15,42.22,1200.0,40.8775,40.9454,40.8775,40.9454,1200.0
2013-09-06 13:00:00,42.22,42.22,42.22,42.22,900.0,40.9454,40.9454,40.9454,40.9454,900.0
2013-09-06 13:10:00,42.18,42.22,42.18,42.22,2700.0,40.9066,40.9454,40.9066,40.9454,2700.0
2013-09-06 13:20:00,42.21,42.21,42.16,42.17,2100.0,40.9357,40.9357,40.8872,40.8969,2100.0
2013-09-06 13:30:00,42.19,42.21,42.18,42.21,1200.0,40.9163,40.9357,40.9066,40.9357,1200.0
2013-09-06 13:40:00,42.18,42.21,42.18,42.2,6300.0,40.9066,40.9357,40.9066,40.926,6300.0
2013-09-06 13:50:00,42.22,42.33,42.22,42.28,9300.0,40.9454,41.0521,40.9454,41.0036,9300.0
2013-09-06 14:00:00,42.29,42.32,42.29,42.3,1800.0,41.0133,41.0424,41.0133,41.023,1800.0
2013-09-06 14:10:00,42.3,42.32,42.25,42.32,15000.0,41.023,41.0424,40.9745,41.0424,15000.0
2013-09-06 14:20:00,42.29,42.35,42.28,42.34,5700.0,41.0133,41.0715,41.0036,41.0618,5700.0
2013-09-06 14:30:00,42.33,42.37,42.33,42.36,8400.0,41.0521,41.0909,41.0521,41.0812,8400.0
2013-09-06 14:40:00,42.37,42.37,42.33,42.33,4200.0,41.0909,41.0909,41.0521,41.0521,4200.0
2013-09-06 14:50:00,42.33,42.35,42.31,42.31,1500.0,41.0521,41.0715,41.0327,41.0327,1500.0
2013-09-06 15:00:00,42.32,42.32,42.22,42.22,9000.0,41.0424,41.0424,40.9454,40.9454,9000.0
2013-09-06 15:10:00,42.25,42.25,42.18,42.23,18300.0,40.9745,40.9745,40.9066,40.9551,18300.0
2013-09-06 15:20:00,42.25,42.26,42.21,42.21,5100.0,40.9745,40.9842,40.9357,40.9357,5100.0
2013-09-06 15:30:00,42.2,42.22,42.18,42.22,2100.0,40.926,40.9454,40.9066,40.9454,2100.0
2013-09-06 15:40:00,42.2,42.23,42.17,42.17,4800.0,40.926,40.9551,40.8969,40.8969,4800.0
2013-09-06 15:50:00,42.19,42.2,42.1,42.11,67200.0,40.9163,40.926,40.829,40.8387,67200.0
2013-09-09 09:30:00,42.25,42.65,42.25,42.59,28800.0,40.9745,41.3624,40.9745,41.3042,28800.0
2013-09-09 09:40:00,42.56,42.56,42.46,42.55,11700.0,41.2751,41.2751,41.1782,41.2654,11700.0
2013-09-09 09:50:00,42.55,42.68,42.55,42.68,13200.0,41.2654,41.3915,41.2654,41.3915,13200.0
2013-09-09 10:00:00,42.73,42.74,42.56,42.56,15300.0,41.44,41.4497,41.2751,41.2751,15300.0
2013-09-09 10:10:00,42.56,42.65,42.53,42.55,12000.0,41.2751,41.3624,41.246,41.2654,12000.0
2013-09-09 10:20:00,42.57,42.57,42.55,42.55,1800.0,41.2848,41.2848,41.2654,41.2654,1800.0
2013-09-09 10:30:00,42.56,42.68,42.56,42.68,4500.0,41.2751,41.3915,41.2751,41.3915,4500.0
2013-09-09 10:40:00,42.68,42.82,42.68,42.82,16500.0,41.3915,41.5273,41.3915,41.5273,16500.0
2013-09-09 10:50:00,42.79,42.8,42.74,42.74,14700.0,41.4982,41.5079,41.4497,41.4497,14700.0
2013-09-09 11:00:00,42.74,42.82,42.74,42.82,7200.0,41.4497,41.5273,41.4497,41.5273,7200.0
2013-09-09 11:10:00,42.82,42.82,42.77,42.81,3000.0,41.5273,41.5273,41.4788,41.5176,3000.0
2013-09-09 11:20:00,42.8,42.8,42.77,42.79,2100.0,41.5079,41.5079,41.4788,41.4982,2100.0
2013-09-09 11:30:00,42.8,42.86,42.78,42.82,105900.0,41.5079,41.5661,41.4885,41.5273,105900.0
2013-09-09 11:40:00,42.82,42.87,42.81,42.84,132300.0,41.5273,41.5758,41.5176,41.5467,132300.0
2013-09-09 11:50:00,42.88,42.91,42.84,42.84,12900.0,41.5855,41.6146,41.5467,41.5467,12900.0
2013-09-09 12:00:00,42.85,42.91,42.83,42.86,67800.0,41.5564,41.6146,41.537,41.5661,67800.0
2013-09-09 12:10:00,42.86,42.93,42.86,42.91,38400.0,41.5661,41.634,41.5661,41.6146,38400.0
2013-09-09 12:20:00,42.9,42.93,42.87,42.92,37800.0,41.6049,41.634,41.5758,41.6243,37800.0
2013-09-09 12:30:00,42.91,42.91,42.86,42.86,2100.0,41.6146,41.6146,41.5661,41.5661,2100.0
2013-09-09 12:40:00,42.89,42.92,42.87,42.9,8700.0,41.5952,41.6243,41.5758,41.6049,8700.0
2013-09-09 12:50:00,42.92,42.98,42.92,42.98,32100.0,41.6243,41.6825,41.6243,41.6825,32100.0
2013-09-09 13:00:00,42.99,42.99,42.97,42.97,7500.0,41.6922,41.6922,41.6728,41.6728,7500.0
2013-09-09 13:10:00,42.98,42.99,42.97,42.97,4500.0,41.6825,41.6922,41.6728,41.6728,4500.0
2013-09-09 13:20:00,42.97,43.02,42.97,42.98,12000.0,41.6728,41.7213,41.6728,41.6825,12000.0
2013-09-09 13:30:00,43.01,43.04,42.99,42.99,13200.0,41.7116,41.7406,41.6922,41.6922,13200.0
2013-09-09 13:40:00,42.98,43.06,42.98,43.05,4500.0,41.6825,41.76,41.6825,41.7503,4500.0
2013-09-09 13:50:00,43.06,43.09,43.03,43.09,2100.0,41.76,41.7891,41.7309,41.7891,2100.0
2013-09-09 14:00:00,43.13,43.14,43.08,43.08,2400.0,41.8279,41.8376,41.7794,41.7794,2400.0
2013-09-09 14:10:00,43.05,43.18,43.04,43.18,12600.0,41.7503,41.8764,41.7406,41.8764,12600.0
2013-09-09 14:20:00,43.18,43.18,43.14,43.14,20100.0,41.8764,41.8764,41.8376,41.8376,20100.0
2013-09-09 14:30:00,43.15,43.18,43.15,43.17,30000.0,41.8473,41.8764,41.8473,41.8667,30000.0
2013-09-09 14:40:00,43.17,43.19,43.14,43.14,35400.0,41.8667,41.8861,41.8376,41.8376,35400.0
2013-09-09 14:50:00,43.18,43.21,43.18,43.21,1800.0,41.8764,41.9055,41.8764,41.9055,1800.0
2013-09-09 15:00:00,43.19,43.19,43.19,43.19,600.0,41.8861,41.8861,41.8861,41.8861,600.0
2013-09-09 15:10:00,43.2,43.22,43.18,43.21,3600.0,41.8958,41.9152,41.8764,41.9055,3600.0
2013-09-09 15:20:00,43.21,43.21,43.17,43.17,9600.0,41.9055,41.9055,41.8667,41.8667,9600.0
2013-09-09 15:30:00,43.25,43.26,43.23,43.23,3900.0,41.9443,41.954,41.9249,41.9249,3900.0
2013-09-09 15:40:00,43.23,43.25,43.2,43.25,18300.0,41.9249,41.9443,41.8958,41.9443,18300.0
2013-09-09 15:50:00,43.26,43.31,43.24,43.31,41400.0,41.954,42.0025,41.9346,42.0025,41400.0
2013-09-10 09:30:00,43.67,43.67,43.38,43.4,42900.0,42.3516,42.3516,42.0704,42.0898,42900.0
2013-09-10 09:40:00,43.37,43.38,43.27,43.27,29700.0,42.0607,42.0704,41.9637,41.9637,29700.0
2013-09-10 09:50:00,43.26,43.31,43.16,43.16,58200.0,41.954,42.0025,41.857,41.857,58200.0
2013-09-10 10:00:00,43.16,43.23,43.16,43.19,24300.0,41.857,41.9249,41.857,41.8861,24300.0
2013-09-10 10:10:00,43.19,43.24,43.05,43.08,24900.0,41.8861,41.9346,41.7503,41.7794,24900.0
2013-09-10 10:20:00,43.09,43.21,43.08,43.15,44400.0,41.7891,41.9055,41.7794,41.8473,44400.0
2013-09-10 10:30:00,43.16,43.16,43.07,43.07,31200.0,41.857,41.857,41.7697,41.7697,31200.0
2013-09-10 10:40:00,43.1,43.21,43.1,43.16,28800.0,41.7988,41.9055,41.7988,41.857,28800.0
2013-09-10 10:50:00,43.15,43.17,43.11,43.12,23700.0,41.8473,41.8667,41.8085,41.8182,23700.0
2013-09-10 11:00:00,43.14,43.18,43.13,43.18,32100.0,41.8376,41.8764,41.8279,41.8764,32100.0
2013-09-10 11:10:00,43.18,43.21,43.13,43.13,24300.0,41.8764,41.9055,41.8279,41.8279,24300.0
2013-09-10 11:20:00,43.13,43.15,43.07,43.08,36000.0,41.8279,41.8473,41.7697,41.7794,36000.0
2013-09-10 11:30:00,43.08,43.08,43.0,43.02,29700.0,41.7794,41.7794,41.7019,41.7213,29700.0
2013-09-10 11:40:00,43.02,43.04,42.92,42.94,31200.0,41.7213,41.7406,41.6243,41.6437,31200.0
2013-09-10 11:50:00,42.94,43.02,42.94,43.0,13800.0,41.6437,41.7213,41.6437,41.7019,13800.0
2013-09-10 12:00:00,42.98,42.98,42.92,42.92,21300.0,41.6825,41.6825,41.6243,41.6243,21300.0
2013-09-10 12:10:00,42.92,42.96,42.91,42.93,28500.0,41.6243,41.6631,41.6146,41.634,28500.0
2013-09-10 12:20:00,42.94,42.96,42.93,42.94,27300.0,41.6437,41.6631,41.634,41.6437,27300.0
2013-09-10 12:30:00,42.94,42.97,42.94,42.97,25800.0,41.6437,41.6728,41.6437,41.6728,25800.0
2013-09-10 12:40:00,43.01,43.01,42.98,43.0,40500.0,41.7116,41.7116,41.6825,41.7019,40500.0
2013-09-10 12:50:00,43.0,43.16,42.99,43.12,31200.0,41.7019,41.857,41.6922,41.8182,31200.0
2013-09-10 13:00:00,43.13,43.14,43.09,43.13,12600.0,41.8279,41.8376,41.7891,41.8279,12600.0
2013-09-10 13:10:00,43.1,43.17,43.1,43.17,2400.0,41.7988,41.8667,41.7988,41.8667,2400.0
2013-09-10 13:20:00,43.18,43.2,43.15,43.2,5400.0,41.8764,41.8958,41.8473,41.8958,5400.0
2013-09-10 13:30:00,43.19,43.19,43.14,43.17,3300.0,41.8861,41.8861,41.8376,41.8667,3300.0
2013-09-10 13:40:00,43.2,43.21,43.18,43.19,13800.0,41.8958,41.9055,41.8764,41.8861,13800.0
2013-09-10 13:50:00,43.21,43.21,43.18,43.18,2700.0,41.9055,41.9055,41.8764,41.8764,2700.0
2013-09-10 14:00:00,43.19,43.19,43.15,43.16,10200.0,41.8861,41.8861,41.8473,41.857,10200.0
2013-09-10 14:10:00,43.14,43.19,43.14,43.19,2100.0,41.8376,41.8861,41.8376,41.8861,2100.0
2013-09-10 14:20:00,43.2,43.24,43.2,43.2,1200.0,41.8958,41.9346,41.8958,41.8958,1200.0
2013-09-10 14:30:00,43.17,43.17,43.09,43.13,12300.0,41.8667,41.8667,41.7891,41.8279,12300.0
2013-09-10 14:40:00,43.16,43.2,43.15,43.19,3900.0,41.857,41.8958,41.8473,41.8861,3900.0
2013-09-10 14:50:00,43.19,43.23,43.19,43.23,600.0,41.8861,41.9249,41.8861,41.9249,600.0
2013-09-10 15:00:00,43.21,43.26,43.19,43.19,9300.0,41.9055,41.954,41.8861,41.8861,9300.0
2013-09-10 15:10:00,43.21,43.22,43.17,43.21,5400.0,41.9055,41.9152,41.8667,41.9055,5400.0
2013-09-10 15:20:00,43.21,43.23,43.18,43.18,7800.0,41.9055,41.9249,41.8764,41.8764,7800.0
2013-09-10 15:30:00,43.21,43.23,43.19,43.21,8400.0,41.9055,41.9249,41.8861,41.9055,8400.0
2013-09-10 15:40:00,43.19,43.23,43.16,43.19,23400.0,41.8861,41.9249,41.857,41.8861,23400.0
2013-09-10 15:50:00,43.18,43.26,43.18,43.26,17100.0,41.8764,41.954,41.8764,41.954,17100.0
2013-09-11 09:30:00,43.28,43.28,43.08,43.13,18900.0,41.9734,41.9734,41.7794,41.8279,18900.0
2013-09-11 09:40:00,43.09,43.09,43.02,43.05,5400.0,41.7891,41.7891,41.7213,41.7503,5400.0
2013-09-11 09:50:00,42.96,42.96,42.9,42.92,43200.0,41.6631,41.6631,41.6049,41.6243,43200.0
2013-09-11 10:00:00,42.92,43.01,42.77,42.77,23400.0,41.6243,41.7116,41.4788,41.4788,23400.0
2013-09-11 10:10:00,42.71,42.79,42.66,42.67,15600.0,41.4206,41.4982,41.3721,41.3818,15600.0
2013-09-11 10:20:00,42.67,42.67,42.49,42.49,14700.0,41.3818,41.3818,41.2073,41.2073,14700.0
2013-09-11 10:30:00,42.49,42.53,42.46,42.47,138000.0,41.2073,41.246,41.1782,41.1879,138000.0
2013-09-11 10:40:00,42.48,42.48,42.43,42.44,144600.0,41.1976,41.1976,41.1491,41.1588,144600.0
2013-09-11 10:50:00,42.44,42.51,42.44,42.46,89400.0,41.1588,41.2266,41.1588,41.1782,89400.0
2013-09-11 11:00:00,42.46,42.47,42.45,42.47,99600.0,41.1782,41.1879,41.1685,41.1879,99600.0
2013-09-11 11:10:00,42.46,42.6,42.46,42.49,47700.0,41.1782,41.3139,41.1782,41.2073,47700.0
2013-09-11 11:20:00,42.51,42.51,42.46,42.47,147600.0,41.2266,41.2266,41.1782,41.1879,147600.0
2013-09-11 11:30:00,42.48,42.67,42.48,42.65,18000.0,41.1976,41.3818,41.1976,41.3624,18000.0
2013-09-11 11:40:00,42.63,42.66,42.6,42.64,17700.0,41.343,41.3721,41.3139,41.3527,17700.0
2013-09-11 11:50:00,42.65,42.65,42.65,42.65,300.0,41.3624,41.3624,41.3624,41.3624,300.0
2013-09-11 12:00:00,42.68,42.68,42.61,42.66,19200.0,41.3915,41.3915,41.3236,41.3721,19200.0
2013-09-11 12:10:00,42.68,42.74,42.68,42.74,6900.0,41.3915,41.4497,41.3915,41.4497,6900.0
2013-09-11 12:20:00,42.75,42.76,42.72,42.74,15000.0,41.4594,41.4691,41.4303,41.4497,15000.0
2013-09-11 12:30:00,42.78,42.78,42.77,42.78,900.0,41.4885,41.4885,41.4788,41.4885,900.0
2013-09-11 12:40:00,42.79,42.79,42.72,42.73,5400.0,41.4982,41.4982,41.4303,41.44,5400.0
2013-09-11 12:50:00,42.72,42.73,42.72,42.72,7500.0,41.4303,41.44,41.4303,41.4303,7500.0
2013-09-11 13:00:00,42.72,42.72,42.69,42.69,3000.0,41.4303,41.4303,41.4012,41.4012,3000.0
2013-09-11 13:10:00,42.69,42.7,42.68,42.68,1500.0,41.4012,41.4109,41.3915,41.3915,1500.0
2013-09-11 13:20:00,42.69,42.69,42.69,42.69,600.0,41.4012,41.4012,41.4012,41.4012,600.0
2013-09-11 13:30:00,42.71,42.72,42.71,42.72,600.0,41.4206,41.4303,41.4206,41.4303,600.0
2013-09-11 13:40:00,42.68,42.68,42.67,42.67,3000.0,41.3915,41.3915,41.3818,41.3818,3000.0
2013-09-11 13:50:00,42.67,42.67,42.67,42.67,600.0,41.3818,41.3818,41.3818,41.3818,600.0
2013-09-11 14:00:00,42.67,42.68,42.67,42.68,2400.0,41.3818,41.3915,41.3818,41.3915,2400.0
2013-09-11 14:10:00,42.7,42.71,42.65,42.65,2400.0,41.4109,41.4206,41.3624,41.3624,2400.0
2013-09-11 14:20:00,42.62,42.62,42.6,42.61,1800.0,41.3333,41.3333,41.3139,41.3236,1800.0
2013-09-11 14:30:00,42.61,42.63,42.59,42.59,3000.0,41.3236,41.343,41.3042,41.3042,3000.0
2013-09-11 14:40:00,42.57,42.63,42.57,42.63,6000.0,41.2848,41.343,41.2848,41.343,6000.0
2013-09-11 14:50:00,42.64,42.66,42.6,42.6,8700.0,41.3527,41.3721,41.3139,41.3139,8700.0
2013-09-11 15:00:00,42.63,42.68,42.63,42.63,6000.0,41.343,41.3915,41.343,41.343,6000.0
2013-09-11 15:10:00,42.61,42.61,42.59,42.59,1200.0,41.3236,41.3236,41.3042,41.3042,1200.0
2013-09-11 15:20:00,42.59,42.65,42.59,42.63,4200.0,41.3042,41.3624,41.3042,41.343,4200.0
2013-09-11 15:30:00,42.64,42.66,42.63,42.66,7800.0,41.3527,41.3721,41.343,41.3721,7800.0
2013-09-11 15:40:00,42.68,42.7,42.65,42.68,6000.0,41.3915,41.4109,41.3624,41.3915,6000.0
2013-09-11 15:50:00,42.69,42.74,42.69,42.74,33900.0,41.4012,41.4497,41.4012,41.4497,33900.0
2013-09-12 09:30:00,42.83,42.83,42.61,42.61,63600.0,41.537,41.537,41.3236,41.3236,63600.0
2013-09-12 09:40:00,42.61,42.65,42.5,42.62,36900.0,41.3236,41.3624,41.217,41.3333,36900.0
2013-09-12 09:50:00,42.62,42.66,42.59,42.64,9000.0,41.3333,41.3721,41.3042,41.3527,9000.0
2013-09-12 10:00:00,42.69,42.8,42.69,42.8,42300.0,41.4012,41.5079,41.4012,41.5079,42300.0
2013-09-12 10:10:00,42.77,42.79,42.77,42.77,35100.0,41.4788,41.4982,41.4788,41.4788,35100.0
2013-09-12 10:20:00,42.82,42.88,42.8,42.86,42300.0,41.5273,41.5855,41.5079,41.5661,42300.0
2013-09-12 10:30:00,42.88,42.94,42.88,42.91,56100.0,41.5855,41.6437,41.5855,41.6146,56100.0
2013-09-12 10:40:00,42.96,42.98,42.93,42.97,15300.0,41.6631,41.6825,41.634,41.6728,15300.0
2013-09-12 10:50:00,42.99,43.04,42.98,43.02,10800.0,41.6922,41.7406,41.6825,41.7213,10800.0
2013-09-12 11:00:00,43.02,43.1,43.02,43.1,1500.0,41.7213,41.7988,41.7213,41.7988,1500.0
2013-09-12 11:10:00,43.08,43.08,42.97,42.99,3300.0,41.7794,41.7794,41.6728,41.6922,3300.0
2013-09-12 11:20:00,42.99,43.01,42.94,42.97,7200.0,41.6922,41.7116,41.6437,41.6728,7200.0
2013-09-12 11:30:00,42.91,42.94,42.65,42.65,81300.0,41.6146,41.6437,41.3624,41.3624,81300.0
2013-09-12 11:40:00,42.63,42.74,42.59,42.74,83700.0,41.343,41.4497,41.3042,41.4497,83700.0
2013-09-12 11:50:00,42.73,42.79,42.7,42.79,5700.0,41.44,41.4982,41.4109,41.4982,5700.0
2013-09-12 12:00:00,42.73,42.73,42.62,42.67,33000.0,41.44,41.44,41.3333,41.3818,33000.0
2013-09-12 12:10:00,42.67,42.67,42.62,42.66,3300.0,41.3818,41.3818,41.3333,41.3721,3300.0
2013-09-12 12:20:00,42.62,42.64,42.6,42.62,2700.0,41.3333,41.3527,41.3139,41.3333,2700.0
2013-09-12 12:30:00,42.62,42.71,42.62,42.71,21900.0,41.3333,41.4206,41.3333,41.4206,21900.0
2013-09-12 12:40:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 12:50:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 13:00:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 13:10:00,42.79,42.8,42.79,42.79,2700.0,41.4982,41.5079,41.4982,41.4982,2700.0
2013-09-12 13:20:00,42.82,42.82,42.82,42.82,900.0,41.5273,41.5273,41.5273,41.5273,900.0
2013-09-12 13:30:00,42.79,42.79,42.79,42.79,300.0,41.4982,41.4982,41.4982,41.4982,300.0
2013-09-12 13:40:00,42.79,42.79,42.75,42.77,2400.0,41.4982,41.4982,41.4594,41.4788,2400.0
2013-09-12 13:50:00,42.78,42.78,42.78,42.78,600.0,41.4885,41.4885,41.4885,41.4885,600.0
2013-09-12 14:00:00,42.83,42.83,42.78,42.78,31500.0,41.537,41.537,41.4885,41.4885,31500.0
2013-09-12 14:10:00,42.77,42.8,42.74,42.77,11400.0,41.4788,41.5079,41.4497,41.4788,11400.0
2013-09-12 14:20:00,42.77,42.77,42.74,42.74,2100.0,41.4788,41.4788,41.4497,41.4497,2100.0
2013-09-12 14:30:00,42.76,42.76,42.68,42.68,4200.0,41.4691,41.4691,41.3915,41.3915,4200.0
2013-09-12 14:40:00,42.68,42.79,42.68,42.78,7800.0,41.3915,41.4982,41.3915,41.4885,7800.0
2013-09-12 14:50:00,42.78,42.82,42.78,42.82,1500.0,41.4885,41.5273,41.4885,41.5273,1500.0
2013-09-12 15:00:00,42.82,42.82,42.73,42.73,8700.0,41.5273,41.5273,41.44,41.44,8700.0
2013-09-12 15:10:00,42.75,42.75,42.71,42.72,3600.0,41.4594,41.4594,41.4206,41.4303,3600.0
2013-09-12 15:20:00,42.73,42.73,42.67,42.73,15000.0,41.44,41.44,41.3818,41.44,15000.0
2013-09-12 15:30:00,42.69,42.76,42.69,42.76,2400.0,41.4012,41.4691,41.4012,41.4691,2400.0
2013-09-12 15:40:00,42.76,42.81,42.73,42.73,4200.0,41.4691,41.5176,41.44,41.44,4200.0
2013-09-12 15:50:00,42.7,42.72,42.66,42.66,6300.0,41.4109,41.4303,41.3721,41.3721,6300.0
2013-09-13 09:30:00,42.72,42.81,42.46,42.56,40800.0,41.4303,41.5176,41.1782,41.2751,40800.0
2013-09-13 09:40:00,42.56,42.56,42.41,42.49,24900.0,41.2751,41.2751,41.1297,41.2073,24900.0
2013-09-13 09:50:00,42.52,42.64,42.49,42.62,35400.0,41.2363,41.3527,41.2073,41.3333,35400.0
2013-09-13 10:00:00,42.63,42.63,42.41,42.41,20700.0,41.343,41.343,41.1297,41.1297,20700.0
2013-09-13 10:10:00,42.43,42.43,42.3,42.32,10500.0,41.1491,41.1491,41.023,41.0424,10500.0
2013-09-13 10:20:00,42.32,42.38,42.32,42.33,17100.0,41.0424,41.1006,41.0424,41.0521,17100.0
2013-09-13 10:30:00,42.36,42.48,42.36,42.47,16500.0,41.0812,41.1976,41.0812,41.1879,16500.0
2013-09-13 10:40:00,42.53,42.56,42.5,42.5,9000.0,41.246,41.2751,41.217,41.217,9000.0
2013-09-13 10:50:00,42.5,42.56,42.5,42.53,9300.0,41.217,41.2751,41.217,41.246,9300.0
2013-09-13 11:00:00,42.52,42.53,42.48,42.53,6300.0,41.2363,41.246,41.1976,41.246,6300.0
2013-09-13 11:10:00,42.53,42.59,42.52,42.57,14400.0,41.246,41.3042,41.2363,41.2848,14400.0
2013-09-13 11:20:00,42.58,42.65,42.54,42.58,11400.0,41.2945,41.3624,41.2557,41.2945,11400.0
2013-09-13 11:30:00,42.57,42.58,42.56,42.58,2100.0,41.2848,41.2945,41.2751,41.2945,2100.0
2013-09-13 11:40:00,42.57,42.57,42.53,42.53,4500.0,41.2848,41.2848,41.246,41.246,4500.0
2013-09-13 11:50:00,42.53,42.53,42.49,42.5,6600.0,41.246,41.246,41.2073,41.217,6600.0
2013-09-13 12:00:00,42.5,42.53,42.48,42.5,8100.0,41.217,41.246,41.1976,41.217,8100.0
2013-09-13 12:10:00,42.54,42.6,42.53,42.6,13800.0,41.2557,41.3139,41.246,41.3139,13800.0
2013-09-13 12:20:00,42.61,42.64,42.6,42.6,6300.0,41.3236,41.3527,41.3139,41.3139,6300.0
2013-09-13 12:30:00,42.6,42.61,42.53,42.53,6000.0,41.3139,41.3236,41.246,41.246,6000.0
2013-09-13 12:40:00,42.51,42.56,42.51,42.56,9600.0,41.2266,41.2751,41.2266,41.2751,9600.0
2013-09-13 12:50:00,42.57,42.61,42.57,42.59,7800.0,41.2848,41.3236,41.2848,41.3042,7800.0
2013-09-13 13:00:00,42.61,42.73,42.61,42.73,48900.0,41.3236,41.44,41.3236,41.44,48900.0
2013-09-13 13:10:00,42.74,42.75,42.63,42.63,30600.0,41.4497,41.4594,41.343,41.343,30600.0
2013-09-13 13:20:00,42.65,42.68,42.64,42.68,5700.0,41.3624,41.3915,41.3527,41.3915,5700.0
2013-09-13 13:30:00,42.68,42.72,42.68,42.7,6300.0,41.3915,41.4303,41.3915,41.4109,6300.0
2013-09-13 13:40:00,42.71,42.75,42.71,42.72,22500.0,41.4206,41.4594,41.4206,41.4303,22500.0
2013-09-13 13:50:00,42.73,42.74,42.73,42.74,6900.0,41.44,41.4497,41.44,41.4497,6900.0
2013-09-13 14:00:00,42.74,42.76,42.72,42.74,15000.0,41.4497,41.4691,41.4303,41.4497,15000.0
2013-09-13 14:10:00,42.76,42.77,42.71,42.71,142500.0,41.4691,41.4788,41.4206,41.4206,142500.0
2013-09-13 14:20:00,42.73,42.75,42.71,42.71,4500.0,41.44,41.4594,41.4206,41.4206,4500.0
2013-09-13 14:30:00,42.73,42.78,42.72,42.77,43800.0,41.44,41.4885,41.4303,41.4788,43800.0
2013-09-13 14:40:00,42.79,42.79,42.74,42.74,29100.0,41.4982,41.4982,41.4497,41.4497,29100.0
2013-09-13 14:50:00,42.75,42.76,42.74,42.75,20700.0,41.4594,41.4691,41.4497,41.4594,20700.0
2013-09-13 15:00:00,42.74,42.76,42.72,42.73,82200.0,41.4497,41.4691,41.4303,41.44,82200.0
2013-09-13 15:10:00,42.73,42.76,42.73,42.73,15900.0,41.44,41.4691,41.44,41.44,15900.0
2013-09-13 15:20:00,42.74,42.76,42.72,42.74,8700.0,41.4497,41.4691,41.4303,41.4497,8700.0
2013-09-13 15:30:00,42.74,42.77,42.74,42.76,7200.0,41.4497,41.4788,41.4497,41.4691,7200.0
2013-09-13 15:40:00,42.76,42.78,42.76,42.76,9300.0,41.4691,41.4885,41.4691,41.4691,9300.0
2013-09-13 15:50:00,42.75,42.81,42.7,42.81,65400.0,41.4594,41.5176,41.4109,41.5176,65400.0
2013-09-16 09:30:00,43.17,43.31,43.07,43.1,40500.0,41.8667,42.0025,41.7697,41.7988,40500.0
2013-09-16 09:40:00,43.07,43.07,42.97,42.97,3600.0,41.7697,41.7697,41.6728,41.6728,3600.0
2013-09-16 09:50:00,43.02,43.02,42.84,42.86,21900.0,41.7213,41.7213,41.5467,41.5661,21900.0
2013-09-16 10:00:00,42.88,43.02,42.81,43.0,61200.0,41.5855,41.7213,41.5176,41.7019,61200.0
2013-09-16 10:10:00,43.0,43.04,42.94,42.98,85200.0,41.7019,41.7406,41.6437,41.6825,85200.0
2013-09-16 10:20:00,42.99,43.02,42.97,42.99,36000.0,41.6922,41.7213,41.6728,41.6922,36000.0
2013-09-16 10:30:00,42.96,42.98,42.86,42.86,11100.0,41.6631,41.6825,41.5661,41.5661,11100.0
2013-09-16 10:40:00,42.85,42.87,42.77,42.87,31800.0,41.5564,41.5758,41.4788,41.5758,31800.0
2013-09-16 10:50:00,42.87,42.89,42.82,42.82,25800.0,41.5758,41.5952,41.5273,41.5273,25800.0
2013-09-16 11:00:00,42.82,42.88,42.8,42.87,25800.0,41.5273,41.5855,41.5079,41.5758,25800.0
2013-09-16 11:10:00,42.87,42.91,42.87,42.87,5400.0,41.5758,41.6146,41.5758,41.5758,5400.0
2013-09-16 11:20:00,42.95,42.97,42.92,42.95,26700.0,41.6534,41.6728,41.6243,41.6534,26700.0
2013-09-16 11:30:00,42.92,42.94,42.92,42.92,900.0,41.6243,41.6437,41.6243,41.6243,900.0
2013-09-16 11:40:00,42.97,43.01,42.95,43.0,41400.0,41.6728,41.7116,41.6534,41.7019,41400.0
2013-09-16 11:50:00,43.0,43.05,43.0,43.05,18300.0,41.7019,41.7503,41.7019,41.7503,18300.0
2013-09-16 12:00:00,43.02,43.05,43.01,43.01,3300.0,41.7213,41.7503,41.7116,41.7116,3300.0
2013-09-16 12:10:00,42.98,43.03,42.98,43.03,1200.0,41.6825,41.7309,41.6825,41.7309,1200.0
2013-09-16 12:20:00,43.02,43.09,43.02,43.07,51900.0,41.7213,41.7891,41.7213,41.7697,51900.0
2013-09-16 12:30:00,43.07,43.07,43.05,43.07,4200.0,41.7697,41.7697,41.7503,41.7697,4200.0
2013-09-16 12:40:00,43.01,43.03,43.01,43.03,600.0,41.7116,41.7309,41.7116,41.7309,600.0
2013-09-16 12:50:00,42.99,42.99,42.96,42.96,1800.0,41.6922,41.6922,41.6631,41.6631,1800.0
2013-09-16 13:00:00,42.97,42.97,42.97,42.97,900.0,41.6728,41.6728,41.6728,41.6728,900.0
2013-09-16 13:10:00,42.94,42.97,42.94,42.97,4800.0,41.6437,41.6728,41.6437,41.6728,4800.0
2013-09-16 13:20:00,42.97,43.0,42.97,43.0,1500.0,41.6728,41.7019,41.6728,41.7019,1500.0
2013-09-16 13:30:00,42.97,42.97,42.85,42.87,4800.0,41.6728,41.6728,41.5564,41.5758,4800.0
2013-09-16 13:40:00,42.85,42.85,42.69,42.72,3900.0,41.5564,41.5564,41.4012,41.4303,3900.0
2013-09-16 13:50:00,42.76,42.76,42.74,42.75,3600.0,41.4691,41.4691,41.4497,41.4594,3600.0
2013-09-16 14:00:00,42.82,42.82,42.76,42.77,5100.0,41.5273,41.5273,41.4691,41.4788,5100.0
2013-09-16 14:10:00,42.75,42.77,42.7,42.73,5700.0,41.4594,41.4788,41.4109,41.44,5700.0
2013-09-16 14:20:00,42.75,42.76,42.72,42.72,900.0,41.4594,41.4691,41.4303,41.4303,900.0
2013-09-16 14:30:00,42.73,42.73,42.61,42.65,16800.0,41.44,41.44,41.3236,41.3624,16800.0
2013-09-16 14:40:00,42.65,42.69,42.61,42.69,6900.0,41.3624,41.4012,41.3236,41.4012,6900.0
2013-09-16 14:50:00,42.69,42.76,42.69,42.74,60600.0,41.4012,41.4691,41.4012,41.4497,60600.0
2013-09-16 15:00:00,42.7,42.73,42.7,42.73,2700.0,41.4109,41.44,41.4109,41.44,2700.0
2013-09-16 15:10:00,42.73,42.73,42.73,42.73,0.0,41.44,41.44,41.44,41.44,0.0
2013-09-16 15:20:00,42.76,42.76,42.68,42.68,4200.0,41.4691,41.4691,41.3915,41.3915,4200.0
2013-09-16 15:30:00,42.68,42.73,42.65,42.71,16800.0,41.3915,41.44,41.3624,41.4206,16800.0
2013-09-16 15:40:00,42.73,42.75,42.66,42.71,13800.0,41.44,41.4594,41.3721,41.4206,13800.0
2013-09-16 15:50:00,42.72,42.76,42.7,42.76,16500.0,41.4303,41.4691,41.4109,41.4691,16500.0
2013-09-17 09:30:00,42.82,42.84,42.78,42.79,4200.0,41.5273,41.5467,41.4885,41.4982,4200.0
2013-09-17 09:40:00,42.67,42.68,42.57,42.57,4800.0,41.3818,41.3915,41.2848,41.2848,4800.0
2013-09-17 09:50:00,42.6,42.71,42.59,42.71,6000.0,41.3139,41.4206,41.3042,41.4206,6000.0
2013-09-17 10:00:00,42.7,42.79,42.7,42.78,33300.0,41.4109,41.4982,41.4109,41.4885,33300.0
2013-09-17 10:10:00,42.84,42.87,42.81,42.85,6600.0,41.5467,41.5758,41.5176,41.5564,6600.0
2013-09-17 10:20:00,42.84,42.86,42.79,42.79,21000.0,41.5467,41.5661,41.4982,41.4982,21000.0
2013-09-17 10:30:00,42.78,42.85,42.72,42.84,7800.0,41.4885,41.5564,41.4303,41.5467,7800.0
2013-09-17 10:40:00,42.86,42.89,42.82,42.84,3300.0,41.5661,41.5952,41.5273,41.5467,3300.0
2013-09-17 10:50:00,42.84,42.84,42.84,42.84,300.0,41.5467,41.5467,41.5467,41.5467,300.0
2013-09-17 11:00:00,42.87,42.87,42.86,42.86,900.0,41.5758,41.5758,41.5661,41.5661,900.0
2013-09-17 11:10:00,42.89,42.89,42.89,42.89,300.0,41.5952,41.5952,41.5952,41.5952,300.0
2013-09-17 11:20:00,42.91,42.91,42.84,42.84,3000.0,41.6146,41.6146,41.5467,41.5467,3000.0
2013-09-17 11:30:00,42.83,42.83,42.79,42.79,900.0,41.537,41.537,41.4982,41.4982,900.0
2013-09-17 11:40:00,42.75,42.81,42.75,42.81,1800.0,41.4594,41.5176,41.4594,41.5176,1800.0
2013-09-17 11:50:00,42.8,42.8,42.78,42.78,600.0,41.5079,41.5079,41.4885,41.4885,600.0
2013-09-17 12:00:00,42.76,42.76,42.75,42.76,1500.0,41.4691,41.4691,41.4594,41.4691,1500.0
2013-09-17 12:10:00,42.76,42.76,42.73,42.74,9900.0,41.4691,41.4691,41.44,41.4497,9900.0
2013-09-17 12:20:00,42.77,42.8,42.77,42.8,15900.0,41.4788,41.5079,41.4788,41.5079,15900.0
2013-09-17 12:30:00,42.81,42.81,42.81,42.81,300.0,41.5176,41.5176,41.5176,41.5176,300.0
2013-09-17 12:40:00,42.8,42.85,42.8,42.85,3600.0,41.5079,41.5564,41.5079,41.5564,3600.0
2013-09-17 12:50:00,42.85,42.86,42.84,42.86,3000.0,41.5564,41.5661,41.5467,41.5661,3000.0
2013-09-17 13:00:00,42.87,42.87,42.83,42.83,2700.0,41.5758,41.5758,41.537,41.537,2700.0
2013-09-17 13:10:00,42.83,42.83,42.82,42.83,1500.0,41.537,41.537,41.5273,41.537,1500.0
2013-09-17 13:20:00,42.82,42.82,42.82,42.82,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2013-09-17 13:30:00,42.9,42.9,42.85,42.85,900.0,41.6049,41.6049,41.5564,41.5564,900.0
2013-09-17 13:40:00,42.88,43.14,42.88,43.07,185700.0,41.5855,41.8376,41.5855,41.7697,185700.0
2013-09-17 13:50:00,43.07,43.14,43.07,43.09,24600.0,41.7697,41.8376,41.7697,41.7891,24600.0
2013-09-17 14:00:00,43.1,43.15,43.08,43.1,23400.0,41.7988,41.8473,41.7794,41.7988,23400.0
2013-09-17 14:10:00,43.08,43.1,43.0,43.04,34500.0,41.7794,41.7988,41.7019,41.7406,34500.0
2013-09-17 14:20:00,43.04,43.07,42.98,43.07,31800.0,41.7406,41.7697,41.6825,41.7697,31800.0
2013-09-17 14:30:00,43.11,43.17,43.11,43.17,3900.0,41.8085,41.8667,41.8085,41.8667,3900.0
2013-09-17 14:40:00,43.15,43.15,43.12,43.14,5700.0,41.8473,41.8473,41.8182,41.8376,5700.0
2013-09-17 14:50:00,43.14,43.17,43.14,43.17,2400.0,41.8376,41.8667,41.8376,41.8667,2400.0
2013-09-17 15:00:00,43.19,43.22,43.15,43.22,53700.0,41.8861,41.9152,41.8473,41.9152,53700.0
2013-09-17 15:10:00,43.23,43.26,43.23,43.23,23100.0,41.9249,41.954,41.9249,41.9249,23100.0
2013-09-17 15:20:00,43.25,43.28,43.24,43.24,4200.0,41.9443,41.9734,41.9346,41.9346,4200.0
2013-09-17 15:30:00,43.24,43.27,43.21,43.23,3300.0,41.9346,41.9637,41.9055,41.9249,3300.0
2013-09-17 15:40:00,43.22,43.26,43.21,43.22,29700.0,41.9152,41.954,41.9055,41.9152,29700.0
2013-09-17 15:50:00,43.22,43.22,43.15,43.22,27600.0,41.9152,41.9152,41.8473,41.9152,27600.0
2013-09-18 09:30:00,43.33,43.39,43.25,43.34,18600.0,42.0219,42.0801,41.9443,42.0316,18600.0
2013-09-18 09:40:00,43.3,43.3,43.12,43.15,22200.0,41.9928,41.9928,41.8182,41.8473,22200.0
2013-09-18 09:50:00,43.15,43.18,43.05,43.09,33600.0,41.8473,41.8764,41.7503,41.7891,33600.0
2013-09-18 10:00:00,43.1,43.23,43.04,43.2,15000.0,41.7988,41.9249,41.7406,41.8958,15000.0
2013-09-18 10:10:00,43.22,43.27,43.19,43.27,5700.0,41.9152,41.9637,41.8861,41.9637,5700.0
2013-09-18 10:20:00,43.27,43.33,43.25,43.33,4200.0,41.9637,42.0219,41.9443,42.0219,4200.0
2013-09-18 10:30:00,43.28,43.31,43.27,43.29,21300.0,41.9734,42.0025,41.9637,41.9831,21300.0
2013-09-18 10:40:00,43.28,43.31,43.24,43.29,7800.0,41.9734,42.0025,41.9346,41.9831,7800.0
2013-09-18 10:50:00,43.23,43.25,43.21,43.21,3300.0,41.9249,41.9443,41.9055,41.9055,3300.0
2013-09-18 11:00:00,43.27,43.27,43.19,43.21,3600.0,41.9637,41.9637,41.8861,41.9055,3600.0
2013-09-18 11:10:00,43.17,43.18,43.13,43.13,3900.0,41.8667,41.8764,41.8279,41.8279,3900.0
2013-09-18 11:20:00,43.12,43.12,43.12,43.12,600.0,41.8182,41.8182,41.8182,41.8182,600.0
2013-09-18 11:30:00,43.11,43.13,43.11,43.13,1800.0,41.8085,41.8279,41.8085,41.8279,1800.0
2013-09-18 11:40:00,43.07,43.07,43.05,43.05,900.0,41.7697,41.7697,41.7503,41.7503,900.0
2013-09-18 11:50:00,43.04,43.04,43.0,43.0,14400.0,41.7406,41.7406,41.7019,41.7019,14400.0
2013-09-18 12:00:00,43.02,43.02,43.0,43.0,26700.0,41.7213,41.7213,41.7019,41.7019,26700.0
2013-09-18 12:10:00,43.06,43.06,43.0,43.02,30000.0,41.76,41.76,41.7019,41.7213,30000.0
2013-09-18 12:20:00,43.01,43.04,43.0,43.04,7200.0,41.7116,41.7406,41.7019,41.7406,7200.0
2013-09-18 12:30:00,43.02,43.03,43.02,43.03,1200.0,41.7213,41.7309,41.7213,41.7309,1200.0
2013-09-18 12:40:00,43.03,43.03,43.03,43.03,0.0,41.7309,41.7309,41.7309,41.7309,0.0
2013-09-18 12:50:00,43.05,43.13,43.04,43.13,1500.0,41.7503,41.8279,41.7406,41.8279,1500.0
2013-09-18 13:00:00,43.09,43.09,43.0,43.0,3000.0,41.7891,41.7891,41.7019,41.7019,3000.0
2013-09-18 13:10:00,43.0,43.0,43.0,43.0,0.0,41.7019,41.7019,41.7019,41.7019,0.0
2013-09-18 13:20:00,43.04,43.04,42.98,42.98,3300.0,41.7406,41.7406,41.6825,41.6825,3300.0
2013-09-18 13:30:00,42.96,42.96,42.89,42.89,1500.0,41.6631,41.6631,41.5952,41.5952,1500.0
2013-09-18 13:40:00,42.88,42.88,42.84,42.86,2100.0,41.5855,41.5855,41.5467,41.5661,2100.0
2013-09-18 13:50:00,42.9,42.92,42.9,42.92,1800.0,41.6049,41.6243,41.6049,41.6243,1800.0
2013-09-18 14:00:00,43.04,43.35,43.03,43.35,15600.0,41.7406,42.0413,41.7309,42.0413,15600.0
2013-09-18 14:10:00,43.42,43.64,43.42,43.55,44100.0,42.1092,42.3225,42.1092,42.2353,44100.0
2013-09-18 14:20:00,43.59,43.6,43.51,43.52,9600.0,42.274,42.2837,42.1965,42.2062,9600.0
2013-09-18 14:30:00,43.48,43.48,43.4,43.44,11700.0,42.1674,42.1674,42.0898,42.1286,11700.0
2013-09-18 14:40:00,43.43,43.53,43.43,43.53,31500.0,42.1189,42.2159,42.1189,42.2159,31500.0
2013-09-18 14:50:00,43.52,43.68,43.51,43.68,26700.0,42.2062,42.3613,42.1965,42.3613,26700.0
2013-09-18 15:00:00,43.69,43.73,43.57,43.63,13200.0,42.371,42.4098,42.2546,42.3128,13200.0
2013-09-18 15:10:00,43.62,43.62,43.55,43.55,4800.0,42.3031,42.3031,42.2353,42.2353,4800.0
2013-09-18 15:20:00,43.56,43.66,43.53,43.59,36300.0,42.2449,42.3419,42.2159,42.274,36300.0
2013-09-18 15:30:00,43.59,43.59,43.53,43.57,5400.0,42.274,42.274,42.2159,42.2546,5400.0
2013-09-18 15:40:00,43.52,43.55,43.48,43.49,4500.0,42.2062,42.2353,42.1674,42.1771,4500.0
2013-09-18 15:50:00,43.51,43.55,43.48,43.51,15600.0,42.1965,42.2353,42.1674,42.1965,15600.0
2013-09-19 09:30:00,43.74,43.83,43.74,43.74,54600.0,42.4195,42.5068,42.4195,42.4195,54600.0
2013-09-19 09:40:00,43.71,43.75,43.58,43.64,12300.0,42.3904,42.4292,42.2643,42.3225,12300.0
2013-09-19 09:50:00,43.6,43.61,43.52,43.56,112500.0,42.2837,42.2934,42.2062,42.2449,112500.0
2013-09-19 10:00:00,43.59,43.62,43.49,43.5,25500.0,42.274,42.3031,42.1771,42.1868,25500.0
2013-09-19 10:10:00,43.5,43.57,43.44,43.44,5700.0,42.1868,42.2546,42.1286,42.1286,5700.0
2013-09-19 10:20:00,43.45,43.56,43.45,43.53,8400.0,42.1383,42.2449,42.1383,42.2159,8400.0
2013-09-19 10:30:00,43.48,43.49,43.41,43.46,12600.0,42.1674,42.1771,42.0995,42.148,12600.0
2013-09-19 10:40:00,43.44,43.5,43.4,43.4,5400.0,42.1286,42.1868,42.0898,42.0898,5400.0
2013-09-19 10:50:00,43.36,43.42,43.35,43.41,7800.0,42.051,42.1092,42.0413,42.0995,7800.0
2013-09-19 11:00:00,43.39,43.39,43.33,43.36,4500.0,42.0801,42.0801,42.0219,42.051,4500.0
2013-09-19 11:10:00,43.35,43.44,43.34,43.44,3900.0,42.0413,42.1286,42.0316,42.1286,3900.0
2013-09-19 11:20:00,43.43,43.48,43.43,43.46,3600.0,42.1189,42.1674,42.1189,42.148,3600.0
2013-09-19 11:30:00,43.47,43.47,43.44,43.44,3900.0,42.1577,42.1577,42.1286,42.1286,3900.0
2013-09-19 11:40:00,43.42,43.42,43.4,43.42,1800.0,42.1092,42.1092,42.0898,42.1092,1800.0
2013-09-19 11:50:00,43.39,43.42,43.38,43.42,2700.0,42.0801,42.1092,42.0704,42.1092,2700.0
2013-09-19 12:00:00,43.43,43.54,43.43,43.54,3900.0,42.1189,42.2256,42.1189,42.2256,3900.0
2013-09-19 12:10:00,43.53,43.53,43.52,43.52,900.0,42.2159,42.2159,42.2062,42.2062,900.0
2013-09-19 12:20:00,43.54,43.54,43.54,43.54,600.0,42.2256,42.2256,42.2256,42.2256,600.0
2013-09-19 12:30:00,43.54,43.54,43.54,43.54,0.0,42.2256,42.2256,42.2256,42.2256,0.0
2013-09-19 12:40:00,43.59,43.63,43.59,43.63,8100.0,42.274,42.3128,42.274,42.3128,8100.0
2013-09-19 12:50:00,43.63,43.63,43.63,43.63,300.0,42.3128,42.3128,42.3128,42.3128,300.0
2013-09-19 13:00:00,43.66,43.67,43.61,43.61,2700.0,42.3419,42.3516,42.2934,42.2934,2700.0
2013-09-19 13:10:00,43.61,43.61,43.58,43.61,3000.0,42.2934,42.2934,42.2643,42.2934,3000.0
2013-09-19 13:20:00,43.64,43.67,43.6,43.64,69900.0,42.3225,42.3516,42.2837,42.3225,69900.0
2013-09-19 13:30:00,43.63,43.68,43.63,43.66,4200.0,42.3128,42.3613,42.3128,42.3419,4200.0
2013-09-19 13:40:00,43.68,43.68,43.61,43.61,1200.0,42.3613,42.3613,42.2934,42.2934,1200.0
2013-09-19 13:50:00,43.64,43.64,43.59,43.59,2100.0,42.3225,42.3225,42.274,42.274,2100.0
2013-09-19 14:00:00,43.64,43.66,43.62,43.62,4500.0,42.3225,42.3419,42.3031,42.3031,4500.0
2013-09-19 14:10:00,43.65,43.67,43.63,43.67,3900.0,42.3322,42.3516,42.3128,42.3516,3900.0
2013-09-19 14:20:00,43.67,43.67,43.63,43.63,1800.0,42.3516,42.3516,42.3128,42.3128,1800.0
2013-09-19 14:30:00,43.65,43.67,43.65,43.67,1500.0,42.3322,42.3516,42.3322,42.3516,1500.0
2013-09-19 14:40:00,43.66,43.66,43.6,43.62,21000.0,42.3419,42.3419,42.2837,42.3031,21000.0
2013-09-19 14:50:00,43.59,43.62,43.59,43.62,1500.0,42.274,42.3031,42.274,42.3031,1500.0
2013-09-19 15:00:00,43.63,43.66,43.63,43.65,3600.0,42.3128,42.3419,42.3128,42.3322,3600.0
2013-09-19 15:10:00,43.65,43.68,43.63,43.68,2700.0,42.3322,42.3613,42.3128,42.3613,2700.0
2013-09-19 15:20:00,43.68,43.7,43.67,43.7,6300.0,42.3613,42.3807,42.3516,42.3807,6300.0
2013-09-19 15:30:00,43.71,43.73,43.7,43.71,4200.0,42.3904,42.4098,42.3807,42.3904,4200.0
2013-09-19 15:40:00,43.68,43.71,43.68,43.7,4200.0,42.3613,42.3904,42.3613,42.3807,4200.0
2013-09-19 15:50:00,43.71,43.74,43.7,43.74,14700.0,42.3904,42.4195,42.3807,42.4195,14700.0
2013-09-20 09:30:00,43.79,43.91,43.77,43.88,34800.0,42.4964,42.6129,42.477,42.5838,34800.0
2013-09-20 09:40:00,43.87,43.88,43.46,43.46,31500.0,42.5741,42.5838,42.1762,42.1762,31500.0
2013-09-20 09:50:00,43.45,43.46,43.34,43.37,14400.0,42.1665,42.1762,42.0597,42.0888,14400.0
2013-09-20 10:00:00,43.41,43.48,43.39,43.39,10200.0,42.1277,42.1956,42.1083,42.1083,10200.0
2013-09-20 10:10:00,43.4,43.53,43.37,43.53,11400.0,42.118,42.2441,42.0888,42.2441,11400.0
2013-09-20 10:20:00,43.57,43.61,43.5,43.5,3900.0,42.2829,42.3218,42.215,42.215,3900.0
2013-09-20 10:30:00,43.49,43.51,43.44,43.51,4500.0,42.2053,42.2247,42.1568,42.2247,4500.0
2013-09-20 10:40:00,43.51,43.53,43.48,43.51,7500.0,42.2247,42.2441,42.1956,42.2247,7500.0
2013-09-20 10:50:00,43.49,43.54,43.48,43.52,5400.0,42.2053,42.2538,42.1956,42.2344,5400.0
2013-09-20 11:00:00,43.5,43.57,43.5,43.57,6600.0,42.215,42.2829,42.215,42.2829,6600.0
2013-09-20 11:10:00,43.57,43.63,43.57,43.63,6000.0,42.2829,42.3412,42.2829,42.3412,6000.0
2013-09-20 11:20:00,43.61,43.61,43.59,43.59,3300.0,42.3218,42.3218,42.3023,42.3023,3300.0
2013-09-20 11:30:00,43.61,43.64,43.59,43.61,21900.0,42.3218,42.3509,42.3023,42.3218,21900.0
2013-09-20 11:40:00,43.6,43.66,43.6,43.65,9300.0,42.3121,42.3703,42.3121,42.3606,9300.0
2013-09-20 11:50:00,43.63,43.65,43.6,43.6,9900.0,42.3412,42.3606,42.3121,42.3121,9900.0
2013-09-20 12:00:00,43.58,43.69,43.58,43.68,15300.0,42.2926,42.3994,42.2926,42.3897,15300.0
2013-09-20 12:10:00,43.68,43.7,43.66,43.7,20100.0,42.3897,42.4091,42.3703,42.4091,20100.0
2013-09-20 12:20:00,43.65,43.68,43.63,43.66,8400.0,42.3606,42.3897,42.3412,42.3703,8400.0
2013-09-20 12:30:00,43.64,43.67,43.62,43.66,8400.0,42.3509,42.38,42.3315,42.3703,8400.0
2013-09-20 12:40:00,43.68,43.73,43.65,43.69,11100.0,42.3897,42.4382,42.3606,42.3994,11100.0
2013-09-20 12:50:00,43.72,43.73,43.7,43.73,4200.0,42.4285,42.4382,42.4091,42.4382,4200.0
2013-09-20 13:00:00,43.76,43.76,43.7,43.7,4200.0,42.4673,42.4673,42.4091,42.4091,4200.0
2013-09-20 13:10:00,43.67,43.67,43.63,43.67,15900.0,42.38,42.38,42.3412,42.38,15900.0
2013-09-20 13:20:00,43.66,43.66,43.59,43.6,9600.0,42.3703,42.3703,42.3023,42.3121,9600.0
2013-09-20 13:30:00,43.62,43.62,43.57,43.57,4500.0,42.3315,42.3315,42.2829,42.2829,4500.0
2013-09-20 13:40:00,43.58,43.61,43.57,43.61,13500.0,42.2926,42.3218,42.2829,42.3218,13500.0
2013-09-20 13:50:00,43.62,43.67,43.61,43.64,41400.0,42.3315,42.38,42.3218,42.3509,41400.0
2013-09-20 14:00:00,43.61,43.66,43.61,43.63,2400.0,42.3218,42.3703,42.3218,42.3412,2400.0
2013-09-20 14:10:00,43.61,43.66,43.61,43.63,6600.0,42.3218,42.3703,42.3218,42.3412,6600.0
2013-09-20 14:20:00,43.65,43.66,43.65,43.66,3000.0,42.3606,42.3703,42.3606,42.3703,3000.0
2013-09-20 14:30:00,43.62,43.62,43.57,43.57,12300.0,42.3315,42.3315,42.2829,42.2829,12300.0
2013-09-20 14:40:00,43.53,43.58,43.53,43.58,3000.0,42.2441,42.2926,42.2441,42.2926,3000.0
2013-09-20 14:50:00,43.58,43.61,43.56,43.58,7200.0,42.2926,42.3218,42.2732,42.2926,7200.0
2013-09-20 15:00:00,43.62,43.62,43.54,43.54,5700.0,42.3315,42.3315,42.2538,42.2538,5700.0
2013-09-20 15:10:00,43.51,43.52,43.5,43.5,5700.0,42.2247,42.2344,42.215,42.215,5700.0
2013-09-20 15:20:00,43.49,43.49,43.39,43.39,6300.0,42.2053,42.2053,42.1083,42.1083,6300.0
2013-09-20 15:30:00,43.4,43.43,43.34,43.34,67500.0,42.118,42.1471,42.0597,42.0597,67500.0
2013-09-20 15:40:00,43.37,43.38,43.28,43.34,19800.0,42.0888,42.0985,42.0015,42.0597,19800.0
2013-09-20 15:50:00,43.31,43.52,43.31,43.43,34800.0,42.0306,42.2344,42.0306,42.1471,34800.0
2013-09-23 09:30:00,43.49,43.49,43.33,43.39,6900.0,42.2053,42.2053,42.05,42.1083,6900.0
2013-09-23 09:40:00,43.39,43.39,43.26,43.3,4800.0,42.1083,42.1083,41.9821,42.0209,4800.0
2013-09-23 09:50:00,43.19,43.2,43.11,43.12,14700.0,41.9142,41.9239,41.8365,41.8462,14700.0
2013-09-23 10:00:00,43.15,43.15,43.08,43.09,3600.0,41.8753,41.8753,41.8074,41.8171,3600.0
2013-09-23 10:10:00,43.04,43.1,42.98,43.1,9900.0,41.7686,41.8268,41.7104,41.8268,9900.0
2013-09-23 10:20:00,43.1,43.11,42.89,42.89,4800.0,41.8268,41.8365,41.623,41.623,4800.0
2013-09-23 10:30:00,42.95,42.95,42.87,42.88,9000.0,41.6813,41.6813,41.6036,41.6133,9000.0
2013-09-23 10:40:00,42.84,42.88,42.81,42.88,10200.0,41.5745,41.6133,41.5454,41.6133,10200.0
2013-09-23 10:50:00,42.84,42.87,42.81,42.81,6900.0,41.5745,41.6036,41.5454,41.5454,6900.0
2013-09-23 11:00:00,42.79,42.8,42.76,42.76,6000.0,41.526,41.5357,41.4969,41.4969,6000.0
2013-09-23 11:10:00,42.71,42.88,42.69,42.84,10800.0,41.4483,41.6133,41.4289,41.5745,10800.0
2013-09-23 11:20:00,42.84,42.84,42.72,42.74,80700.0,41.5745,41.5745,41.458,41.4775,80700.0
2013-09-23 11:30:00,42.76,42.82,42.76,42.81,2700.0,41.4969,41.5551,41.4969,41.5454,2700.0
2013-09-23 11:40:00,42.84,42.84,42.73,42.73,11700.0,41.5745,41.5745,41.4678,41.4678,11700.0
2013-09-23 11:50:00,42.7,42.73,42.67,42.67,9300.0,41.4386,41.4678,41.4095,41.4095,9300.0
2013-09-23 12:00:00,42.68,42.75,42.68,42.71,4200.0,41.4192,41.4872,41.4192,41.4483,4200.0
2013-09-23 12:10:00,42.73,42.8,42.73,42.74,4500.0,41.4678,41.5357,41.4678,41.4775,4500.0
2013-09-23 12:20:00,42.72,42.78,42.72,42.78,3600.0,41.458,41.5163,41.458,41.5163,3600.0
2013-09-23 12:30:00,42.77,42.87,42.77,42.87,2100.0,41.5066,41.6036,41.5066,41.6036,2100.0
2013-09-23 12:40:00,42.88,42.93,42.88,42.89,2400.0,41.6133,41.6618,41.6133,41.623,2400.0
2013-09-23 12:50:00,42.88,42.95,42.87,42.94,12000.0,41.6133,41.6813,41.6036,41.6715,12000.0
2013-09-23 13:00:00,42.93,42.98,42.91,42.98,3900.0,41.6618,41.7104,41.6424,41.7104,3900.0
2013-09-23 13:10:00,42.99,42.99,42.91,42.92,8400.0,41.7201,41.7201,41.6424,41.6521,8400.0
2013-09-23 13:20:00,42.96,43.03,42.95,43.03,1800.0,41.691,41.7589,41.6813,41.7589,1800.0
2013-09-23 13:30:00,43.05,43.06,43.03,43.06,9000.0,41.7783,41.788,41.7589,41.788,9000.0
2013-09-23 13:40:00,43.08,43.11,43.05,43.11,3300.0,41.8074,41.8365,41.7783,41.8365,3300.0
2013-09-23 13:50:00,43.16,43.25,43.16,43.23,7200.0,41.885,41.9724,41.885,41.953,7200.0
2013-09-23 14:00:00,43.22,43.3,43.22,43.26,6900.0,41.9433,42.0209,41.9433,41.9821,6900.0
2013-09-23 14:10:00,43.25,43.25,43.16,43.16,6300.0,41.9724,41.9724,41.885,41.885,6300.0
2013-09-23 14:20:00,43.13,43.13,43.07,43.09,7200.0,41.8559,41.8559,41.7977,41.8171,7200.0
2013-09-23 14:30:00,43.09,43.11,43.09,43.11,6000.0,41.8171,41.8365,41.8171,41.8365,6000.0
2013-09-23 14:40:00,43.13,43.14,43.09,43.14,10500.0,41.8559,41.8656,41.8171,41.8656,10500.0
2013-09-23 14:50:00,43.17,43.24,43.15,43.2,42300.0,41.8948,41.9627,41.8753,41.9239,42300.0
2013-09-23 15:00:00,43.11,43.15,43.11,43.15,5100.0,41.8365,41.8753,41.8365,41.8753,5100.0
2013-09-23 15:10:00,43.17,43.2,43.17,43.2,5400.0,41.8948,41.9239,41.8948,41.9239,5400.0
2013-09-23 15:20:00,43.17,43.21,43.12,43.13,10800.0,41.8948,41.9336,41.8462,41.8559,10800.0
2013-09-23 15:30:00,43.17,43.23,43.16,43.21,9000.0,41.8948,41.953,41.885,41.9336,9000.0
2013-09-23 15:40:00,43.22,43.3,43.22,43.23,12900.0,41.9433,42.0209,41.9433,41.953,12900.0
2013-09-23 15:50:00,43.23,43.26,43.2,43.2,9600.0,41.953,41.9821,41.9239,41.9239,9600.0
2013-09-24 09:30:00,43.24,43.24,43.08,43.09,12600.0,41.9627,41.9627,41.8074,41.8171,12600.0
2013-09-24 09:40:00,43.09,43.26,43.07,43.24,4200.0,41.8171,41.9821,41.7977,41.9627,4200.0
2013-09-24 09:50:00,43.19,43.22,43.03,43.03,56400.0,41.9142,41.9433,41.7589,41.7589,56400.0
2013-09-24 10:00:00,43.0,43.01,42.94,42.99,9300.0,41.7298,41.7395,41.6715,41.7201,9300.0
2013-09-24 10:10:00,43.0,43.04,42.98,43.03,5700.0,41.7298,41.7686,41.7104,41.7589,5700.0
2013-09-24 10:20:00,42.99,43.17,42.99,43.17,3900.0,41.7201,41.8948,41.7201,41.8948,3900.0
2013-09-24 10:30:00,43.32,43.4,43.32,43.34,3300.0,42.0403,42.118,42.0403,42.0597,3300.0
2013-09-24 10:40:00,43.33,43.42,43.33,43.42,25500.0,42.05,42.1374,42.05,42.1374,25500.0
2013-09-24 10:50:00,43.42,43.53,43.42,43.49,13800.0,42.1374,42.2441,42.1374,42.2053,13800.0
2013-09-24 11:00:00,43.49,43.5,43.46,43.5,3900.0,42.2053,42.215,42.1762,42.215,3900.0
2013-09-24 11:10:00,43.52,43.63,43.52,43.63,30300.0,42.2344,42.3412,42.2344,42.3412,30300.0
2013-09-24 11:20:00,43.62,43.62,43.48,43.48,4800.0,42.3315,42.3315,42.1956,42.1956,4800.0
2013-09-24 11:30:00,43.42,43.43,43.42,43.43,2100.0,42.1374,42.1471,42.1374,42.1471,2100.0
2013-09-24 11:40:00,43.41,43.47,43.37,43.4,23400.0,42.1277,42.1859,42.0888,42.118,23400.0
2013-09-24 11:50:00,43.43,43.43,43.4,43.4,2700.0,42.1471,42.1471,42.118,42.118,2700.0
2013-09-24 12:00:00,43.44,43.45,43.42,43.45,1800.0,42.1568,42.1665,42.1374,42.1665,1800.0
2013-09-24 12:10:00,43.43,43.44,43.41,43.42,2100.0,42.1471,42.1568,42.1277,42.1374,2100.0
2013-09-24 12:20:00,43.42,43.42,43.42,43.42,0.0,42.1374,42.1374,42.1374,42.1374,0.0
2013-09-24 12:30:00,43.44,43.44,43.44,43.44,1200.0,42.1568,42.1568,42.1568,42.1568,1200.0
2013-09-24 12:40:00,43.49,43.53,43.49,43.53,1200.0,42.2053,42.2441,42.2053,42.2441,1200.0
2013-09-24 12:50:00,43.53,43.53,43.45,43.5,2400.0,42.2441,42.2441,42.1665,42.215,2400.0
2013-09-24 13:00:00,43.5,43.5,43.48,43.5,7200.0,42.215,42.215,42.1956,42.215,7200.0
2013-09-24 13:10:00,43.45,43.48,43.45,43.47,3000.0,42.1665,42.1956,42.1665,42.1859,3000.0
2013-09-24 13:20:00,43.44,43.49,43.43,43.49,8100.0,42.1568,42.2053,42.1471,42.2053,8100.0
2013-09-24 13:30:00,43.49,43.49,43.47,43.47,2400.0,42.2053,42.2053,42.1859,42.1859,2400.0
2013-09-24 13:40:00,43.48,43.52,43.48,43.52,900.0,42.1956,42.2344,42.1956,42.2344,900.0
2013-09-24 13:50:00,43.54,43.55,43.5,43.5,2100.0,42.2538,42.2635,42.215,42.215,2100.0
2013-09-24 14:00:00,43.51,43.55,43.5,43.53,3900.0,42.2247,42.2635,42.215,42.2441,3900.0
2013-09-24 14:10:00,43.51,43.53,43.49,43.51,2400.0,42.2247,42.2441,42.2053,42.2247,2400.0
2013-09-24 14:20:00,43.54,43.54,43.51,43.51,1500.0,42.2538,42.2538,42.2247,42.2247,1500.0
2013-09-24 14:30:00,43.47,43.47,43.47,43.47,600.0,42.1859,42.1859,42.1859,42.1859,600.0
2013-09-24 14:40:00,43.48,43.51,43.45,43.45,3900.0,42.1956,42.2247,42.1665,42.1665,3900.0
2013-09-24 14:50:00,43.43,43.44,43.41,43.44,1800.0,42.1471,42.1568,42.1277,42.1568,1800.0
2013-09-24 15:00:00,43.44,43.45,43.42,43.45,1800.0,42.1568,42.1665,42.1374,42.1665,1800.0
2013-09-24 15:10:00,43.44,43.47,43.44,43.47,1500.0,42.1568,42.1859,42.1568,42.1859,1500.0
2013-09-24 15:20:00,43.45,43.46,43.37,43.37,1800.0,42.1665,42.1762,42.0888,42.0888,1800.0
2013-09-24 15:30:00,43.34,43.34,43.27,43.29,6900.0,42.0597,42.0597,41.9918,42.0112,6900.0
2013-09-24 15:40:00,43.34,43.35,43.28,43.29,3900.0,42.0597,42.0694,42.0015,42.0112,3900.0
2013-09-24 15:50:00,43.24,43.3,43.24,43.28,9000.0,41.9627,42.0209,41.9627,42.0015,9000.0
2013-09-25 09:30:00,43.32,43.36,43.24,43.24,4200.0,42.0403,42.0791,41.9627,41.9627,4200.0
2013-09-25 09:40:00,43.27,43.27,43.13,43.13,25200.0,41.9918,41.9918,41.8559,41.8559,25200.0
2013-09-25 09:50:00,43.13,43.14,43.0,43.0,46500.0,41.8559,41.8656,41.7298,41.7298,46500.0
2013-09-25 10:00:00,43.05,43.23,43.03,43.12,105000.0,41.7783,41.953,41.7589,41.8462,105000.0
2013-09-25 10:10:00,43.04,43.07,43.01,43.01,67800.0,41.7686,41.7977,41.7395,41.7395,67800.0
2013-09-25 10:20:00,43.0,43.13,42.99,43.1,6000.0,41.7298,41.8559,41.7201,41.8268,6000.0
2013-09-25 10:30:00,43.09,43.13,43.04,43.05,4200.0,41.8171,41.8559,41.7686,41.7783,4200.0
2013-09-25 10:40:00,43.1,43.15,43.06,43.15,1200.0,41.8268,41.8753,41.788,41.8753,1200.0
2013-09-25 10:50:00,43.11,43.17,43.11,43.15,4500.0,41.8365,41.8948,41.8365,41.8753,4500.0
2013-09-25 11:00:00,43.1,43.1,43.1,43.1,300.0,41.8268,41.8268,41.8268,41.8268,300.0
2013-09-25 11:10:00,43.13,43.15,43.11,43.13,2100.0,41.8559,41.8753,41.8365,41.8559,2100.0
2013-09-25 11:20:00,43.27,43.27,43.24,43.24,900.0,41.9918,41.9918,41.9627,41.9627,900.0
2013-09-25 11:30:00,43.26,43.26,43.23,43.26,900.0,41.9821,41.9821,41.953,41.9821,900.0
2013-09-25 11:40:00,43.26,43.26,43.24,43.25,1800.0,41.9821,41.9821,41.9627,41.9724,1800.0
2013-09-25 11:50:00,43.29,43.33,43.29,43.3,2700.0,42.0112,42.05,42.0112,42.0209,2700.0
2013-09-25 12:00:00,43.28,43.31,43.28,43.31,3000.0,42.0015,42.0306,42.0015,42.0306,3000.0
2013-09-25 12:10:00,43.32,43.33,43.28,43.33,2400.0,42.0403,42.05,42.0015,42.05,2400.0
2013-09-25 12:20:00,43.28,43.28,43.2,43.25,4800.0,42.0015,42.0015,41.9239,41.9724,4800.0
2013-09-25 12:30:00,43.23,43.32,43.23,43.3,2100.0,41.953,42.0403,41.953,42.0209,2100.0
2013-09-25 12:40:00,43.27,43.27,43.24,43.24,1500.0,41.9918,41.9918,41.9627,41.9627,1500.0
2013-09-25 12:50:00,43.4,43.4,43.34,43.35,1500.0,42.118,42.118,42.0597,42.0694,1500.0
2013-09-25 13:00:00,43.42,43.42,43.38,43.38,1500.0,42.1374,42.1374,42.0985,42.0985,1500.0
2013-09-25 13:10:00,43.37,43.37,43.3,43.3,3000.0,42.0888,42.0888,42.0209,42.0209,3000.0
2013-09-25 13:20:00,43.31,43.31,43.26,43.26,2700.0,42.0306,42.0306,41.9821,41.9821,2700.0
2013-09-25 13:30:00,43.16,43.16,43.11,43.12,3000.0,41.885,41.885,41.8365,41.8462,3000.0
2013-09-25 13:40:00,43.08,43.09,43.05,43.07,12600.0,41.8074,41.8171,41.7783,41.7977,12600.0
2013-09-25 13:50:00,43.07,43.12,42.99,43.12,12300.0,41.7977,41.8462,41.7201,41.8462,12300.0
2013-09-25 14:00:00,43.15,43.15,43.06,43.06,5400.0,41.8753,41.8753,41.788,41.788,5400.0
2013-09-25 14:10:00,43.08,43.12,43.03,43.11,12000.0,41.8074,41.8462,41.7589,41.8365,12000.0
2013-09-25 14:20:00,43.09,43.12,43.06,43.07,21900.0,41.8171,41.8462,41.788,41.7977,21900.0
2013-09-25 14:30:00,43.03,43.07,43.02,43.07,6600.0,41.7589,41.7977,41.7492,41.7977,6600.0
2013-09-25 14:40:00,43.05,43.1,43.04,43.05,6000.0,41.7783,41.8268,41.7686,41.7783,6000.0
2013-09-25 14:50:00,43.06,43.08,42.98,42.98,15600.0,41.788,41.8074,41.7104,41.7104,15600.0
2013-09-25 15:00:00,43.0,43.03,42.99,43.0,6900.0,41.7298,41.7589,41.7201,41.7298,6900.0
2013-09-25 15:10:00,43.06,43.08,43.02,43.02,5700.0,41.788,41.8074,41.7492,41.7492,5700.0
2013-09-25 15:20:00,43.05,43.05,42.95,43.0,13500.0,41.7783,41.7783,41.6813,41.7298,13500.0
2013-09-25 15:30:00,42.96,43.01,42.95,42.96,12000.0,41.691,41.7395,41.6813,41.691,12000.0
2013-09-25 15:40:00,42.97,42.98,42.93,42.93,15000.0,41.7007,41.7104,41.6618,41.6618,15000.0
2013-09-25 15:50:00,42.94,42.95,42.88,42.88,29400.0,41.6715,41.6813,41.6133,41.6133,29400.0
2013-09-26 09:30:00,42.92,43.26,42.92,43.26,93600.0,41.6521,41.9821,41.6521,41.9821,93600.0
2013-09-26 09:40:00,43.25,43.57,43.25,43.57,3600.0,41.9724,42.2829,41.9724,42.2829,3600.0
2013-09-26 09:50:00,43.56,43.62,43.56,43.6,10200.0,42.2732,42.3315,42.2732,42.3121,10200.0
2013-09-26 10:00:00,43.55,43.69,43.55,43.6,36900.0,42.2635,42.3994,42.2635,42.3121,36900.0
2013-09-26 10:10:00,43.58,43.58,43.51,43.51,1500.0,42.2926,42.2926,42.2247,42.2247,1500.0
2013-09-26 10:20:00,43.51,43.58,43.51,43.58,1500.0,42.2247,42.2926,42.2247,42.2926,1500.0
2013-09-26 10:30:00,43.58,43.58,43.5,43.54,5700.0,42.2926,42.2926,42.215,42.2538,5700.0
2013-09-26 10:40:00,43.61,43.63,43.47,43.51,45600.0,42.3218,42.3412,42.1859,42.2247,45600.0
2013-09-26 10:50:00,43.49,43.54,43.48,43.51,10200.0,42.2053,42.2538,42.1956,42.2247,10200.0
2013-09-26 11:00:00,43.5,43.5,43.42,43.46,5700.0,42.215,42.215,42.1374,42.1762,5700.0
2013-09-26 11:10:00,43.46,43.49,43.44,43.46,7800.0,42.1762,42.2053,42.1568,42.1762,7800.0
2013-09-26 11:20:00,43.4,43.53,43.39,43.53,6900.0,42.118,42.2441,42.1083,42.2441,6900.0
2013-09-26 11:30:00,43.53,43.53,43.53,43.53,0.0,42.2441,42.2441,42.2441,42.2441,0.0
2013-09-26 11:40:00,43.49,43.54,43.49,43.5,12300.0,42.2053,42.2538,42.2053,42.215,12300.0
2013-09-26 11:50:00,43.5,43.52,43.5,43.52,600.0,42.215,42.2344,42.215,42.2344,600.0
2013-09-26 12:00:00,43.53,43.54,43.5,43.5,1500.0,42.2441,42.2538,42.215,42.215,1500.0
2013-09-26 12:10:00,43.5,43.5,43.5,43.5,900.0,42.215,42.215,42.215,42.215,900.0
2013-09-26 12:20:00,43.5,43.57,43.5,43.55,900.0,42.215,42.2829,42.215,42.2635,900.0
2013-09-26 12:30:00,43.57,43.63,43.55,43.57,10200.0,42.2829,42.3412,42.2635,42.2829,10200.0
2013-09-26 12:40:00,43.61,43.62,43.6,43.6,13500.0,42.3218,42.3315,42.3121,42.3121,13500.0
2013-09-26 12:50:00,43.62,43.63,43.61,43.62,4800.0,42.3315,42.3412,42.3218,42.3315,4800.0
2013-09-26 13:00:00,43.66,43.75,43.65,43.75,8400.0,42.3703,42.4576,42.3606,42.4576,8400.0
2013-09-26 13:10:00,43.79,43.85,43.79,43.84,73200.0,42.4964,42.5547,42.4964,42.545,73200.0
2013-09-26 13:20:00,43.85,43.85,43.8,43.82,15300.0,42.5547,42.5547,42.5061,42.5256,15300.0
2013-09-26 13:30:00,43.83,43.83,43.75,43.75,8100.0,42.5353,42.5353,42.4576,42.4576,8100.0
2013-09-26 13:40:00,43.69,43.7,43.65,43.7,2700.0,42.3994,42.4091,42.3606,42.4091,2700.0
2013-09-26 13:50:00,43.73,43.77,43.71,43.77,5400.0,42.4382,42.477,42.4188,42.477,5400.0
2013-09-26 14:00:00,43.7,43.73,43.64,43.7,8700.0,42.4091,42.4382,42.3509,42.4091,8700.0
2013-09-26 14:10:00,43.7,43.7,43.68,43.7,3900.0,42.4091,42.4091,42.3897,42.4091,3900.0
2013-09-26 14:20:00,43.67,43.7,43.65,43.67,3600.0,42.38,42.4091,42.3606,42.38,3600.0
2013-09-26 14:30:00,43.65,43.65,43.62,43.62,4200.0,42.3606,42.3606,42.3315,42.3315,4200.0
2013-09-26 14:40:00,43.63,43.63,43.58,43.58,3300.0,42.3412,42.3412,42.2926,42.2926,3300.0
2013-09-26 14:50:00,43.57,43.62,43.54,43.62,7800.0,42.2829,42.3315,42.2538,42.3315,7800.0
2013-09-26 15:00:00,43.59,43.66,43.59,43.65,8400.0,42.3023,42.3703,42.3023,42.3606,8400.0
2013-09-26 15:10:00,43.65,43.65,43.57,43.57,3000.0,42.3606,42.3606,42.2829,42.2829,3000.0
2013-09-26 15:20:00,43.6,43.62,43.55,43.56,9900.0,42.3121,42.3315,42.2635,42.2732,9900.0
2013-09-26 15:30:00,43.62,43.62,43.52,43.54,10200.0,42.3315,42.3315,42.2344,42.2538,10200.0
2013-09-26 15:40:00,43.54,43.58,43.53,43.56,39600.0,42.2538,42.2926,42.2441,42.2732,39600.0
2013-09-26 15:50:00,43.54,43.68,43.53,43.68,38400.0,42.2538,42.3897,42.2441,42.3897,38400.0
2013-09-27 09:30:00,43.55,43.6,43.34,43.37,42000.0,42.2635,42.3121,42.0597,42.0888,42000.0
2013-09-27 09:40:00,43.36,43.57,43.36,43.57,10200.0,42.0791,42.2829,42.0791,42.2829,10200.0
2013-09-27 09:50:00,43.57,43.61,43.49,43.61,14100.0,42.2829,42.3218,42.2053,42.3218,14100.0
2013-09-27 10:00:00,43.57,43.67,43.53,43.67,172800.0,42.2829,42.38,42.2441,42.38,172800.0
2013-09-27 10:10:00,43.74,43.87,43.73,43.82,7200.0,42.4479,42.5741,42.4382,42.5256,7200.0
2013-09-27 10:20:00,43.84,43.88,43.84,43.87,2400.0,42.545,42.5838,42.545,42.5741,2400.0
2013-09-27 10:30:00,43.98,44.11,43.98,44.11,4500.0,42.6808,42.807,42.6808,42.807,4500.0
2013-09-27 10:40:00,44.07,44.08,44.01,44.07,6300.0,42.7682,42.7779,42.7099,42.7682,6300.0
2013-09-27 10:50:00,44.08,44.08,43.97,43.97,10500.0,42.7779,42.7779,42.6711,42.6711,10500.0
2013-09-27 11:00:00,43.97,44.01,43.92,43.95,4800.0,42.6711,42.7099,42.6226,42.6517,4800.0
2013-09-27 11:10:00,43.95,44.05,43.95,44.03,6000.0,42.6517,42.7488,42.6517,42.7293,6000.0
2013-09-27 11:20:00,43.98,44.06,43.98,44.06,5400.0,42.6808,42.7585,42.6808,42.7585,5400.0
2013-09-27 11:30:00,44.06,44.14,44.04,44.08,6000.0,42.7585,42.8361,42.7391,42.7779,6000.0
2013-09-27 11:40:00,44.1,44.11,44.0,44.0,49500.0,42.7973,42.807,42.7002,42.7002,49500.0
2013-09-27 11:50:00,44.02,44.02,44.02,44.02,900.0,42.7196,42.7196,42.7196,42.7196,900.0
2013-09-27 12:00:00,44.06,44.06,44.03,44.04,1500.0,42.7585,42.7585,42.7293,42.7391,1500.0
2013-09-27 12:10:00,44.02,44.08,43.99,44.08,5400.0,42.7196,42.7779,42.6905,42.7779,5400.0
2013-09-27 12:20:00,44.08,44.09,44.04,44.05,12900.0,42.7779,42.7876,42.7391,42.7488,12900.0
2013-09-27 12:30:00,44.04,44.05,44.04,44.05,11700.0,42.7391,42.7488,42.7391,42.7488,11700.0
2013-09-27 12:40:00,44.05,44.06,44.04,44.06,2700.0,42.7488,42.7585,42.7391,42.7585,2700.0
2013-09-27 12:50:00,44.03,44.03,43.98,44.02,3900.0,42.7293,42.7293,42.6808,42.7196,3900.0
2013-09-27 13:00:00,44.0,44.03,44.0,44.03,600.0,42.7002,42.7293,42.7002,42.7293,600.0
2013-09-27 13:10:00,44.01,44.02,43.99,43.99,2700.0,42.7099,42.7196,42.6905,42.6905,2700.0
2013-09-27 13:20:00,44.0,44.0,43.98,43.99,7200.0,42.7002,42.7002,42.6808,42.6905,7200.0
2013-09-27 13:30:00,43.97,43.98,43.95,43.95,1500.0,42.6711,42.6808,42.6517,42.6517,1500.0
2013-09-27 13:40:00,43.93,43.96,43.93,43.95,2700.0,42.6323,42.6614,42.6323,42.6517,2700.0
2013-09-27 13:50:00,43.94,43.94,43.93,43.93,4500.0,42.642,42.642,42.6323,42.6323,4500.0
2013-09-27 14:00:00,43.93,43.96,43.88,43.88,8100.0,42.6323,42.6614,42.5838,42.5838,8100.0
2013-09-27 14:10:00,43.84,43.86,43.83,43.83,5100.0,42.545,42.5644,42.5353,42.5353,5100.0
2013-09-27 14:20:00,43.81,43.82,43.76,43.79,107100.0,42.5158,42.5256,42.4673,42.4964,107100.0
2013-09-27 14:30:00,43.79,43.79,43.75,43.76,1200.0,42.4964,42.4964,42.4576,42.4673,1200.0
2013-09-27 14:40:00,43.74,43.75,43.74,43.75,1500.0,42.4479,42.4576,42.4479,42.4576,1500.0
2013-09-27 14:50:00,43.79,43.79,43.79,43.79,300.0,42.4964,42.4964,42.4964,42.4964,300.0
2013-09-27 15:00:00,43.79,43.79,43.79,43.79,0.0,42.4964,42.4964,42.4964,42.4964,0.0
2013-09-27 15:10:00,43.79,43.8,43.73,43.73,4500.0,42.4964,42.5061,42.4382,42.4382,4500.0
2013-09-27 15:20:00,43.72,43.73,43.7,43.72,3600.0,42.4285,42.4382,42.4091,42.4285,3600.0
2013-09-27 15:30:00,43.71,43.76,43.69,43.76,6600.0,42.4188,42.4673,42.3994,42.4673,6600.0
2013-09-27 15:40:00,43.73,43.74,43.68,43.72,11700.0,42.4382,42.4479,42.3897,42.4285,11700.0
2013-09-27 15:50:00,43.73,43.78,43.72,43.73,13800.0,42.4382,42.4867,42.4285,42.4382,13800.0
2013-09-30 09:30:00,43.01,43.01,42.39,42.68,228000.0,41.7395,41.7395,41.1378,41.4192,228000.0
2013-09-30 09:40:00,42.69,42.87,42.69,42.71,54900.0,41.4289,41.6036,41.4289,41.4483,54900.0
2013-09-30 09:50:00,42.68,42.8,42.63,42.8,45600.0,41.4192,41.5357,41.3707,41.5357,45600.0
2013-09-30 10:00:00,42.83,42.91,42.83,42.91,7200.0,41.5648,41.6424,41.5648,41.6424,7200.0
2013-09-30 10:10:00,42.92,42.97,42.89,42.96,20100.0,41.6521,41.7007,41.623,41.691,20100.0
2013-09-30 10:20:00,42.99,43.06,42.9,42.9,18600.0,41.7201,41.788,41.6327,41.6327,18600.0
2013-09-30 10:30:00,42.93,43.01,42.86,43.01,17400.0,41.6618,41.7395,41.5939,41.7395,17400.0
2013-09-30 10:40:00,43.02,43.15,43.02,43.13,6900.0,41.7492,41.8753,41.7492,41.8559,6900.0
2013-09-30 10:50:00,43.15,43.23,43.13,43.19,4800.0,41.8753,41.953,41.8559,41.9142,4800.0
2013-09-30 11:00:00,43.22,43.32,43.21,43.32,6300.0,41.9433,42.0403,41.9336,42.0403,6300.0
2013-09-30 11:10:00,43.3,43.3,43.12,43.17,14400.0,42.0209,42.0209,41.8462,41.8948,14400.0
2013-09-30 11:20:00,43.21,43.22,43.14,43.17,9300.0,41.9336,41.9433,41.8656,41.8948,9300.0
2013-09-30 11:30:00,43.17,43.25,43.17,43.22,6300.0,41.8948,41.9724,41.8948,41.9433,6300.0
2013-09-30 11:40:00,43.25,43.29,43.19,43.24,12000.0,41.9724,42.0112,41.9142,41.9627,12000.0
2013-09-30 11:50:00,43.17,43.34,43.17,43.34,5700.0,41.8948,42.0597,41.8948,42.0597,5700.0
2013-09-30 12:00:00,43.28,43.3,43.24,43.24,6900.0,42.0015,42.0209,41.9627,41.9627,6900.0
2013-09-30 12:10:00,43.24,43.26,43.17,43.17,5100.0,41.9627,41.9821,41.8948,41.8948,5100.0
2013-09-30 12:20:00,43.17,43.18,43.13,43.16,5100.0,41.8948,41.9045,41.8559,41.885,5100.0
2013-09-30 12:30:00,43.13,43.13,43.08,43.11,9300.0,41.8559,41.8559,41.8074,41.8365,9300.0
2013-09-30 12:40:00,43.1,43.18,43.1,43.15,5100.0,41.8268,41.9045,41.8268,41.8753,5100.0
2013-09-30 12:50:00,43.15,43.15,43.12,43.13,10800.0,41.8753,41.8753,41.8462,41.8559,10800.0
2013-09-30 13:00:00,43.13,43.24,43.13,43.24,3600.0,41.8559,41.9627,41.8559,41.9627,3600.0
2013-09-30 13:10:00,43.22,43.34,43.19,43.33,11700.0,41.9433,42.0597,41.9142,42.05,11700.0
2013-09-30 13:20:00,43.24,43.24,43.21,43.24,6300.0,41.9627,41.9627,41.9336,41.9627,6300.0
2013-09-30 13:30:00,43.24,43.34,43.24,43.24,9600.0,41.9627,42.0597,41.9627,41.9627,9600.0
2013-09-30 13:40:00,43.26,43.35,43.26,43.34,3600.0,41.9821,42.0694,41.9821,42.0597,3600.0
2013-09-30 13:50:00,43.33,43.34,43.17,43.18,11100.0,42.05,42.0597,41.8948,41.9045,11100.0
2013-09-30 14:00:00,43.21,43.26,43.17,43.26,11700.0,41.9336,41.9821,41.8948,41.9821,11700.0
2013-09-30 14:10:00,43.25,43.25,43.16,43.16,2700.0,41.9724,41.9724,41.885,41.885,2700.0
2013-09-30 14:20:00,43.12,43.15,43.12,43.14,4800.0,41.8462,41.8753,41.8462,41.8656,4800.0
2013-09-30 14:30:00,43.15,43.22,43.15,43.17,11700.0,41.8753,41.9433,41.8753,41.8948,11700.0
2013-09-30 14:40:00,43.18,43.21,43.12,43.21,12600.0,41.9045,41.9336,41.8462,41.9336,12600.0
2013-09-30 14:50:00,43.22,43.22,43.17,43.17,3900.0,41.9433,41.9433,41.8948,41.8948,3900.0
2013-09-30 15:00:00,43.1,43.15,43.09,43.11,8400.0,41.8268,41.8753,41.8171,41.8365,8400.0
2013-09-30 15:10:00,43.07,43.09,42.97,43.04,18000.0,41.7977,41.8171,41.7007,41.7686,18000.0
2013-09-30 15:20:00,42.98,43.03,42.98,43.02,7800.0,41.7104,41.7589,41.7104,41.7492,7800.0
2013-09-30 15:30:00,43.01,43.06,42.97,43.0,18600.0,41.7395,41.788,41.7007,41.7298,18600.0
2013-09-30 15:40:00,43.0,43.06,42.89,42.89,26100.0,41.7298,41.788,41.623,41.623,26100.0
2013-09-30 15:50:00,42.91,43.06,42.91,43.06,36600.0,41.6424,41.788,41.6424,41.788,36600.0
2013-10-01 09:30:00,43.31,43.43,43.14,43.42,165600.0,42.0306,42.1471,41.8656,42.1374,165600.0
2013-10-01 09:40:00,43.38,43.4,43.29,43.29,8400.0,42.0985,42.118,42.0112,42.0112,8400.0
2013-10-01 09:50:00,43.28,43.32,43.14,43.14,13500.0,42.0015,42.0403,41.8656,41.8656,13500.0
2013-10-01 10:00:00,43.17,43.3,43.15,43.18,9900.0,41.8948,42.0209,41.8753,41.9045,9900.0
2013-10-01 10:10:00,43.16,43.28,43.12,43.28,12900.0,41.885,42.0015,41.8462,42.0015,12900.0
2013-10-01 10:20:00,43.28,43.38,43.28,43.28,8100.0,42.0015,42.0985,42.0015,42.0015,8100.0
2013-10-01 10:30:00,43.34,43.46,43.34,43.46,9600.0,42.0597,42.1762,42.0597,42.1762,9600.0
2013-10-01 10:40:00,43.43,43.45,43.42,43.43,11400.0,42.1471,42.1665,42.1374,42.1471,11400.0
2013-10-01 10:50:00,43.36,43.55,43.36,43.55,13200.0,42.0791,42.2635,42.0791,42.2635,13200.0
2013-10-01 11:00:00,43.52,43.53,43.47,43.53,6300.0,42.2344,42.2441,42.1859,42.2441,6300.0
2013-10-01 11:10:00,43.49,43.49,43.45,43.48,18000.0,42.2053,42.2053,42.1665,42.1956,18000.0
2013-10-01 11:20:00,43.49,43.5,43.46,43.46,4800.0,42.2053,42.215,42.1762,42.1762,4800.0
2013-10-01 11:30:00,43.47,43.51,43.47,43.51,900.0,42.1859,42.2247,42.1859,42.2247,900.0
2013-10-01 11:40:00,43.56,43.62,43.55,43.62,3900.0,42.2732,42.3315,42.2635,42.3315,3900.0
2013-10-01 11:50:00,43.65,43.73,43.65,43.72,1800.0,42.3606,42.4382,42.3606,42.4285,1800.0
2013-10-01 12:00:00,43.7,43.71,43.68,43.68,3300.0,42.4091,42.4188,42.3897,42.3897,3300.0
2013-10-01 12:10:00,43.68,43.68,43.56,43.58,74700.0,42.3897,42.3897,42.2732,42.2926,74700.0
2013-10-01 12:20:00,43.57,43.59,43.53,43.59,13200.0,42.2829,42.3023,42.2441,42.3023,13200.0
2013-10-01 12:30:00,43.63,43.65,43.61,43.61,8700.0,42.3412,42.3606,42.3218,42.3218,8700.0
2013-10-01 12:40:00,43.61,43.64,43.61,43.63,3900.0,42.3218,42.3509,42.3218,42.3412,3900.0
2013-10-01 12:50:00,43.63,43.63,43.54,43.58,53100.0,42.3412,42.3412,42.2538,42.2926,53100.0
2013-10-01 13:00:00,43.62,43.69,43.62,43.69,7500.0,42.3315,42.3994,42.3315,42.3994,7500.0
2013-10-01 13:10:00,43.69,43.69,43.63,43.65,27300.0,42.3994,42.3994,42.3412,42.3606,27300.0
2013-10-01 13:20:00,43.67,43.67,43.62,43.64,41400.0,42.38,42.38,42.3315,42.3509,41400.0
2013-10-01 13:30:00,43.63,43.63,43.54,43.54,58500.0,42.3412,42.3412,42.2538,42.2538,58500.0
2013-10-01 13:40:00,43.57,43.57,43.57,43.57,10500.0,42.2829,42.2829,42.2829,42.2829,10500.0
2013-10-01 13:50:00,43.51,43.61,43.51,43.61,19800.0,42.2247,42.3218,42.2247,42.3218,19800.0
2013-10-01 14:00:00,43.61,43.61,43.55,43.56,4200.0,42.3218,42.3218,42.2635,42.2732,4200.0
2013-10-01 14:10:00,43.56,43.57,43.53,43.55,4500.0,42.2732,42.2829,42.2441,42.2635,4500.0
2013-10-01 14:20:00,43.52,43.59,43.52,43.56,6900.0,42.2344,42.3023,42.2344,42.2732,6900.0
2013-10-01 14:30:00,43.59,43.62,43.56,43.56,8400.0,42.3023,42.3315,42.2732,42.2732,8400.0
2013-10-01 14:40:00,43.55,43.62,43.55,43.62,1500.0,42.2635,42.3315,42.2635,42.3315,1500.0
2013-10-01 14:50:00,43.64,43.66,43.62,43.65,4800.0,42.3509,42.3703,42.3315,42.3606,4800.0
2013-10-01 15:00:00,43.62,43.62,43.54,43.55,4800.0,42.3315,42.3315,42.2538,42.2635,4800.0
2013-10-01 15:10:00,43.56,43.59,43.55,43.57,3000.0,42.2732,42.3023,42.2635,42.2829,3000.0
2013-10-01 15:20:00,43.57,43.57,43.53,43.56,6600.0,42.2829,42.2829,42.2441,42.2732,6600.0
2013-10-01 15:30:00,43.56,43.69,43.56,43.68,7800.0,42.2732,42.3994,42.2732,42.3897,7800.0
2013-10-01 15:40:00,43.68,43.73,43.64,43.73,15600.0,42.3897,42.4382,42.3509,42.4382,15600.0
2013-10-01 15:50:00,43.78,43.94,43.75,43.94,24000.0,42.4867,42.642,42.4576,42.642,24000.0
2013-10-02 09:30:00,43.86,43.86,43.67,43.75,57900.0,42.5644,42.5644,42.38,42.4576,57900.0
2013-10-02 09:40:00,43.74,43.96,43.7,43.96,13200.0,42.4479,42.6614,42.4091,42.6614,13200.0
2013-10-02 09:50:00,43.92,44.02,43.9,44.0,13200.0,42.6226,42.7196,42.6032,42.7002,13200.0
2013-10-02 10:00:00,43.99,44.06,43.75,43.77,12600.0,42.6905,42.7585,42.4576,42.477,12600.0
2013-10-02 10:10:00,43.71,43.76,43.69,43.74,10500.0,42.4188,42.4673,42.3994,42.4479,10500.0
2013-10-02 10:20:00,43.78,43.86,43.75,43.79,16500.0,42.4867,42.5644,42.4576,42.4964,16500.0
2013-10-02 10:30:00,43.75,43.79,43.73,43.79,3900.0,42.4576,42.4964,42.4382,42.4964,3900.0
2013-10-02 10:40:00,43.83,43.83,43.79,43.82,7800.0,42.5353,42.5353,42.4964,42.5256,7800.0
2013-10-02 10:50:00,43.8,43.84,43.76,43.81,3600.0,42.5061,42.545,42.4673,42.5158,3600.0
2013-10-02 11:00:00,43.81,43.81,43.79,43.79,2700.0,42.5158,42.5158,42.4964,42.4964,2700.0
2013-10-02 11:10:00,43.84,43.9,43.84,43.89,4500.0,42.545,42.6032,42.545,42.5935,4500.0
2013-10-02 11:20:00,43.86,43.87,43.78,43.87,3900.0,42.5644,42.5741,42.4867,42.5741,3900.0
2013-10-02 11:30:00,43.87,43.96,43.87,43.92,3900.0,42.5741,42.6614,42.5741,42.6226,3900.0
2013-10-02 11:40:00,43.85,43.96,43.85,43.96,4500.0,42.5547,42.6614,42.5547,42.6614,4500.0
2013-10-02 11:50:00,43.92,43.97,43.91,43.97,2400.0,42.6226,42.6711,42.6129,42.6711,2400.0
2013-10-02 12:00:00,43.96,43.96,43.92,43.94,3000.0,42.6614,42.6614,42.6226,42.642,3000.0
2013-10-02 12:10:00,43.96,43.96,43.9,43.9,1200.0,42.6614,42.6614,42.6032,42.6032,1200.0
2013-10-02 12:20:00,43.91,43.91,43.86,43.86,3600.0,42.6129,42.6129,42.5644,42.5644,3600.0
2013-10-02 12:30:00,43.93,43.98,43.93,43.98,5700.0,42.6323,42.6808,42.6323,42.6808,5700.0
2013-10-02 12:40:00,43.98,44.0,43.94,44.0,4800.0,42.6808,42.7002,42.642,42.7002,4800.0
2013-10-02 12:50:00,44.0,44.01,43.98,43.99,2700.0,42.7002,42.7099,42.6808,42.6905,2700.0
2013-10-02 13:00:00,44.01,44.02,43.96,43.99,7200.0,42.7099,42.7196,42.6614,42.6905,7200.0
2013-10-02 13:10:00,43.99,44.01,43.92,43.94,2100.0,42.6905,42.7099,42.6226,42.642,2100.0
2013-10-02 13:20:00,43.91,44.08,43.91,44.07,8100.0,42.6129,42.7779,42.6129,42.7682,8100.0
2013-10-02 13:30:00,44.08,44.08,44.05,44.07,8100.0,42.7779,42.7779,42.7488,42.7682,8100.0
2013-10-02 13:40:00,44.07,44.07,44.06,44.07,6000.0,42.7682,42.7682,42.7585,42.7682,6000.0
2013-10-02 13:50:00,44.1,44.11,44.04,44.06,6900.0,42.7973,42.807,42.7391,42.7585,6900.0
2013-10-02 14:00:00,44.05,44.08,44.0,44.05,6900.0,42.7488,42.7779,42.7002,42.7488,6900.0
2013-10-02 14:10:00,44.03,44.03,43.94,43.96,4200.0,42.7293,42.7293,42.642,42.6614,4200.0
2013-10-02 14:20:00,43.97,44.03,43.97,44.0,9300.0,42.6711,42.7293,42.6711,42.7002,9300.0
2013-10-02 14:30:00,44.02,44.02,43.9,43.9,4800.0,42.7196,42.7196,42.6032,42.6032,4800.0
2013-10-02 14:40:00,43.89,43.91,43.82,43.91,9900.0,42.5935,42.6129,42.5256,42.6129,9900.0
2013-10-02 14:50:00,43.89,43.9,43.81,43.89,7500.0,42.5935,42.6032,42.5158,42.5935,7500.0
2013-10-02 15:00:00,43.86,43.87,43.83,43.83,1800.0,42.5644,42.5741,42.5353,42.5353,1800.0
2013-10-02 15:10:00,43.86,43.89,43.84,43.86,6000.0,42.5644,42.5935,42.545,42.5644,6000.0
2013-10-02 15:20:00,43.82,43.86,43.79,43.85,24000.0,42.5256,42.5644,42.4964,42.5547,24000.0
2013-10-02 15:30:00,43.85,43.91,43.85,43.87,9000.0,42.5547,42.6129,42.5547,42.5741,9000.0
2013-10-02 15:40:00,43.87,43.87,43.82,43.86,11400.0,42.5741,42.5741,42.5256,42.5644,11400.0
2013-10-02 15:50:00,43.83,43.94,43.82,43.91,27900.0,42.5353,42.642,42.5256,42.6129,27900.0
2013-10-03 09:30:00,43.97,44.11,43.93,43.98,23700.0,42.6711,42.807,42.6323,42.6808,23700.0
2013-10-03 09:40:00,43.96,44.11,43.91,44.0,15000.0,42.6614,42.807,42.6129,42.7002,15000.0
2013-10-03 09:50:00,44.01,44.02,43.92,44.02,4800.0,42.7099,42.7196,42.6226,42.7196,4800.0
2013-10-03 10:00:00,43.96,43.99,43.74,43.74,26700.0,42.6614,42.6905,42.4479,42.4479,26700.0
2013-10-03 10:10:00,43.89,43.89,43.84,43.88,2100.0,42.5935,42.5935,42.545,42.5838,2100.0
2013-10-03 10:20:00,43.79,43.79,43.65,43.65,5100.0,42.4964,42.4964,42.3606,42.3606,5100.0
2013-10-03 10:30:00,43.64,43.72,43.61,43.67,22500.0,42.3509,42.4285,42.3218,42.38,22500.0
2013-10-03 10:40:00,43.65,43.65,43.53,43.57,100800.0,42.3606,42.3606,42.2441,42.2829,100800.0
2013-10-03 10:50:00,43.57,43.73,43.57,43.69,11700.0,42.2829,42.4382,42.2829,42.3994,11700.0
2013-10-03 11:00:00,43.67,43.73,43.67,43.72,38100.0,42.38,42.4382,42.38,42.4285,38100.0
2013-10-03 11:10:00,43.72,43.72,43.64,43.66,3300.0,42.4285,42.4285,42.3509,42.3703,3300.0
2013-10-03 11:20:00,43.67,43.71,43.52,43.52,39900.0,42.38,42.4188,42.2344,42.2344,39900.0
2013-10-03 11:30:00,43.56,43.62,43.51,43.51,6000.0,42.2732,42.3315,42.2247,42.2247,6000.0
2013-10-03 11:40:00,43.4,43.4,43.32,43.34,31200.0,42.118,42.118,42.0403,42.0597,31200.0
2013-10-03 11:50:00,43.26,43.26,43.06,43.06,46200.0,41.9821,41.9821,41.788,41.788,46200.0
2013-10-03 12:00:00,43.05,43.07,43.01,43.05,27000.0,41.7783,41.7977,41.7395,41.7783,27000.0
2013-10-03 12:10:00,43.24,43.26,43.16,43.17,14700.0,41.9627,41.9821,41.885,41.8948,14700.0
2013-10-03 12:20:00,43.18,43.18,43.1,43.14,2700.0,41.9045,41.9045,41.8268,41.8656,2700.0
2013-10-03 12:30:00,43.2,43.28,43.2,43.25,3300.0,41.9239,42.0015,41.9239,41.9724,3300.0
2013-10-03 12:40:00,43.22,43.27,43.12,43.27,8700.0,41.9433,41.9918,41.8462,41.9918,8700.0
2013-10-03 12:50:00,43.23,43.29,43.2,43.29,7500.0,41.953,42.0112,41.9239,42.0112,7500.0
2013-10-03 13:00:00,43.3,43.34,43.3,43.34,2700.0,42.0209,42.0597,42.0209,42.0597,2700.0
2013-10-03 13:10:00,43.36,43.36,43.29,43.29,4800.0,42.0791,42.0791,42.0112,42.0112,4800.0
2013-10-03 13:20:00,43.3,43.51,43.28,43.51,62400.0,42.0209,42.2247,42.0015,42.2247,62400.0
2013-10-03 13:30:00,43.51,43.66,43.51,43.62,28200.0,42.2247,42.3703,42.2247,42.3315,28200.0
2013-10-03 13:40:00,43.61,43.73,43.61,43.73,5100.0,42.3218,42.4382,42.3218,42.4382,5100.0
2013-10-03 13:50:00,43.67,43.68,43.56,43.68,15000.0,42.38,42.3897,42.2732,42.3897,15000.0
2013-10-03 14:00:00,43.67,43.68,43.49,43.54,5100.0,42.38,42.3897,42.2053,42.2538,5100.0
2013-10-03 14:10:00,43.62,43.62,43.55,43.55,7200.0,42.3315,42.3315,42.2635,42.2635,7200.0
2013-10-03 14:20:00,43.42,43.57,43.33,43.57,4800.0,42.1374,42.2829,42.05,42.2829,4800.0
2013-10-03 14:30:00,43.49,43.52,43.47,43.49,3600.0,42.2053,42.2344,42.1859,42.2053,3600.0
2013-10-03 14:40:00,43.47,43.56,43.47,43.53,3300.0,42.1859,42.2732,42.1859,42.2441,3300.0
2013-10-03 14:50:00,43.5,43.59,43.5,43.58,2700.0,42.215,42.3023,42.215,42.2926,2700.0
2013-10-03 15:00:00,43.52,43.59,43.51,43.55,3900.0,42.2344,42.3023,42.2247,42.2635,3900.0
2013-10-03 15:10:00,43.5,43.54,43.5,43.51,2700.0,42.215,42.2538,42.215,42.2247,2700.0
2013-10-03 15:20:00,43.49,43.54,43.48,43.54,5100.0,42.2053,42.2538,42.1956,42.2538,5100.0
2013-10-03 15:30:00,43.48,43.59,43.48,43.57,6600.0,42.1956,42.3023,42.1956,42.2829,6600.0
2013-10-03 15:40:00,43.55,43.6,43.52,43.56,13200.0,42.2635,42.3121,42.2344,42.2732,13200.0
2013-10-03 15:50:00,43.53,43.56,43.48,43.53,27900.0,42.2441,42.2732,42.1956,42.2441,27900.0
2013-10-04 09:30:00,43.6,43.75,43.59,43.64,16200.0,42.3121,42.4576,42.3023,42.3509,16200.0
2013-10-04 09:40:00,43.59,43.75,43.56,43.75,11100.0,42.3023,42.4576,42.2732,42.4576,11100.0
2013-10-04 09:50:00,43.8,44.04,43.8,43.95,77100.0,42.5061,42.7391,42.5061,42.6517,77100.0
2013-10-04 10:00:00,43.93,44.02,43.92,43.98,9000.0,42.6323,42.7196,42.6226,42.6808,9000.0
2013-10-04 10:10:00,44.0,44.05,43.73,43.73,15300.0,42.7002,42.7488,42.4382,42.4382,15300.0
2013-10-04 10:20:00,43.74,43.78,43.74,43.75,2700.0,42.4479,42.4867,42.4479,42.4576,2700.0
2013-10-04 10:30:00,43.76,44.0,43.75,43.92,15300.0,42.4673,42.7002,42.4576,42.6226,15300.0
2013-10-04 10:40:00,43.91,43.92,43.87,43.89,8400.0,42.6129,42.6226,42.5741,42.5935,8400.0
2013-10-04 10:50:00,43.87,43.88,43.79,43.79,3900.0,42.5741,42.5838,42.4964,42.4964,3900.0
2013-10-04 11:00:00,43.8,43.89,43.78,43.78,9000.0,42.5061,42.5935,42.4867,42.4867,9000.0
2013-10-04 11:10:00,43.77,43.89,43.77,43.89,3900.0,42.477,42.5935,42.477,42.5935,3900.0
2013-10-04 11:20:00,43.89,43.89,43.83,43.83,3300.0,42.5935,42.5935,42.5353,42.5353,3300.0
2013-10-04 11:30:00,43.85,43.85,43.76,43.77,5700.0,42.5547,42.5547,42.4673,42.477,5700.0
2013-10-04 11:40:00,43.78,43.83,43.78,43.83,10200.0,42.4867,42.5353,42.4867,42.5353,10200.0
2013-10-04 11:50:00,43.87,43.88,43.85,43.85,16500.0,42.5741,42.5838,42.5547,42.5547,16500.0
2013-10-04 12:00:00,43.88,43.88,43.81,43.84,9900.0,42.5838,42.5838,42.5158,42.545,9900.0
2013-10-04 12:10:00,43.84,43.89,43.84,43.89,8700.0,42.545,42.5935,42.545,42.5935,8700.0
2013-10-04 12:20:00,43.92,44.02,43.91,44.02,9000.0,42.6226,42.7196,42.6129,42.7196,9000.0
2013-10-04 12:30:00,44.02,44.03,44.0,44.01,10800.0,42.7196,42.7293,42.7002,42.7099,10800.0
2013-10-04 12:40:00,44.0,44.02,43.95,43.95,12300.0,42.7002,42.7196,42.6517,42.6517,12300.0
2013-10-04 12:50:00,43.94,43.94,43.91,43.92,11400.0,42.642,42.642,42.6129,42.6226,11400.0
2013-10-04 13:00:00,43.93,43.95,43.9,43.9,10200.0,42.6323,42.6517,42.6032,42.6032,10200.0
2013-10-04 13:10:00,43.89,43.89,43.86,43.87,8100.0,42.5935,42.5935,42.5644,42.5741,8100.0
2013-10-04 13:20:00,43.87,43.87,43.82,43.83,7200.0,42.5741,42.5741,42.5256,42.5353,7200.0
2013-10-04 13:30:00,43.86,43.88,43.86,43.87,14700.0,42.5644,42.5838,42.5644,42.5741,14700.0
2013-10-04 13:40:00,43.86,43.89,43.85,43.85,10200.0,42.5644,42.5935,42.5547,42.5547,10200.0
2013-10-04 13:50:00,43.85,43.88,43.84,43.84,12300.0,42.5547,42.5838,42.545,42.545,12300.0
2013-10-04 14:00:00,43.87,43.88,43.84,43.84,7800.0,42.5741,42.5838,42.545,42.545,7800.0
2013-10-04 14:10:00,43.84,43.92,43.84,43.87,12600.0,42.545,42.6226,42.545,42.5741,12600.0
2013-10-04 14:20:00,43.87,43.91,43.82,43.91,20100.0,42.5741,42.6129,42.5256,42.6129,20100.0
2013-10-04 14:30:00,43.88,43.91,43.87,43.91,16200.0,42.5838,42.6129,42.5741,42.6129,16200.0
2013-10-04 14:40:00,43.91,43.91,43.84,43.88,14400.0,42.6129,42.6129,42.545,42.5838,14400.0
2013-10-04 14:50:00,43.88,43.93,43.84,43.84,6600.0,42.5838,42.6323,42.545,42.545,6600.0
2013-10-04 15:00:00,43.85,43.85,43.81,43.83,19800.0,42.5547,42.5547,42.5158,42.5353,19800.0
2013-10-04 15:10:00,43.84,43.87,43.74,43.75,11400.0,42.545,42.5741,42.4479,42.4576,11400.0
2013-10-04 15:20:00,43.77,43.77,43.69,43.72,18900.0,42.477,42.477,42.3994,42.4285,18900.0
2013-10-04 15:30:00,43.73,43.79,43.72,43.78,19500.0,42.4382,42.4964,42.4285,42.4867,19500.0
2013-10-04 15:40:00,43.78,43.78,43.7,43.74,30900.0,42.4867,42.4867,42.4091,42.4479,30900.0
2013-10-04 15:50:00,43.74,43.76,43.68,43.71,138900.0,42.4479,42.4673,42.3897,42.4188,138900.0
2013-10-07 09:30:00,43.52,43.52,43.17,43.17,42600.0,42.2344,42.2344,41.8948,41.8948,42600.0
2013-10-07 09:40:00,43.12,43.34,43.08,43.33,38400.0,41.8462,42.0597,41.8074,42.05,38400.0
2013-10-07 09:50:00,43.33,43.39,43.25,43.29,32100.0,42.05,42.1083,41.9724,42.0112,32100.0
2013-10-07 10:00:00,43.28,43.38,43.18,43.35,235800.0,42.0015,42.0985,41.9045,42.0694,235800.0
2013-10-07 10:10:00,43.35,43.36,43.28,43.33,36000.0,42.0694,42.0791,42.0015,42.05,36000.0
2013-10-07 10:20:00,43.35,43.39,43.28,43.28,51600.0,42.0694,42.1083,42.0015,42.0015,51600.0
2013-10-07 10:30:00,43.29,43.4,43.22,43.23,70200.0,42.0112,42.118,41.9433,41.953,70200.0
2013-10-07 10:40:00,43.2,43.21,43.08,43.17,105300.0,41.9239,41.9336,41.8074,41.8948,105300.0
2013-10-07 10:50:00,43.14,43.26,43.12,43.17,37500.0,41.8656,41.9821,41.8462,41.8948,37500.0
2013-10-07 11:00:00,43.12,43.12,43.03,43.03,7800.0,41.8462,41.8462,41.7589,41.7589,7800.0
2013-10-07 11:10:00,43.02,43.04,42.86,42.95,87900.0,41.7492,41.7686,41.5939,41.6813,87900.0
2013-10-07 11:20:00,42.95,42.98,42.94,42.96,10800.0,41.6813,41.7104,41.6715,41.691,10800.0
2013-10-07 11:30:00,42.92,43.0,42.92,42.95,7500.0,41.6521,41.7298,41.6521,41.6813,7500.0
2013-10-07 11:40:00,42.92,42.96,42.91,42.95,2700.0,41.6521,41.691,41.6424,41.6813,2700.0
2013-10-07 11:50:00,43.0,43.0,42.92,42.92,6000.0,41.7298,41.7298,41.6521,41.6521,6000.0
2013-10-07 12:00:00,42.9,42.92,42.87,42.91,5100.0,41.6327,41.6521,41.6036,41.6424,5100.0
2013-10-07 12:10:00,42.85,42.86,42.83,42.85,7200.0,41.5842,41.5939,41.5648,41.5842,7200.0
2013-10-07 12:20:00,42.86,42.86,42.77,42.79,5700.0,41.5939,41.5939,41.5066,41.526,5700.0
2013-10-07 12:30:00,42.74,42.76,42.71,42.73,27600.0,41.4775,41.4969,41.4483,41.4678,27600.0
2013-10-07 12:40:00,42.71,42.74,42.7,42.73,4500.0,41.4483,41.4775,41.4386,41.4678,4500.0
2013-10-07 12:50:00,42.74,42.76,42.65,42.65,14700.0,41.4775,41.4969,41.3901,41.3901,14700.0
2013-10-07 13:00:00,42.68,42.77,42.68,42.72,43500.0,41.4192,41.5066,41.4192,41.458,43500.0
2013-10-07 13:10:00,42.72,42.84,42.71,42.84,47700.0,41.458,41.5745,41.4483,41.5745,47700.0
2013-10-07 13:20:00,42.86,42.86,42.86,42.86,3600.0,41.5939,41.5939,41.5939,41.5939,3600.0
2013-10-07 13:30:00,42.86,42.86,42.86,42.86,0.0,41.5939,41.5939,41.5939,41.5939,0.0
2013-10-07 13:40:00,42.89,42.9,42.84,42.9,4500.0,41.623,41.6327,41.5745,41.6327,4500.0
2013-10-07 13:50:00,42.88,42.89,42.87,42.87,1500.0,41.6133,41.623,41.6036,41.6036,1500.0
2013-10-07 14:00:00,42.89,42.89,42.88,42.88,600.0,41.623,41.623,41.6133,41.6133,600.0
2013-10-07 14:10:00,42.92,42.94,42.89,42.93,6300.0,41.6521,41.6715,41.623,41.6618,6300.0
2013-10-07 14:20:00,42.94,42.97,42.93,42.94,6000.0,41.6715,41.7007,41.6618,41.6715,6000.0
2013-10-07 14:30:00,42.93,42.96,42.9,42.94,75000.0,41.6618,41.691,41.6327,41.6715,75000.0
2013-10-07 14:40:00,42.93,42.93,42.87,42.92,21900.0,41.6618,41.6618,41.6036,41.6521,21900.0
2013-10-07 14:50:00,42.94,42.94,42.9,42.9,900.0,41.6715,41.6715,41.6327,41.6327,900.0
2013-10-07 15:00:00,42.97,42.97,42.9,42.9,4800.0,41.7007,41.7007,41.6327,41.6327,4800.0
2013-10-07 15:10:00,42.92,42.92,42.88,42.89,6000.0,41.6521,41.6521,41.6133,41.623,6000.0
2013-10-07 15:20:00,42.91,42.91,42.78,42.78,15000.0,41.6424,41.6424,41.5163,41.5163,15000.0
2013-10-07 15:30:00,42.81,42.81,42.75,42.78,17700.0,41.5454,41.5454,41.4872,41.5163,17700.0
2013-10-07 15:40:00,42.75,42.77,42.72,42.74,9300.0,41.4872,41.5066,41.458,41.4775,9300.0
2013-10-07 15:50:00,42.76,42.77,42.67,42.67,29400.0,41.4969,41.5066,41.4095,41.4095,29400.0
2013-10-08 09:30:00,42.83,42.83,42.53,42.53,69900.0,41.5648,41.5648,41.2737,41.2737,69900.0
2013-10-08 09:40:00,42.49,42.65,42.46,42.54,24000.0,41.2348,41.3901,41.2057,41.2834,24000.0
2013-10-08 09:50:00,42.54,42.54,42.22,42.27,41700.0,41.2834,41.2834,40.9728,41.0213,41700.0
2013-10-08 10:00:00,42.24,42.25,41.96,42.01,23400.0,40.9922,41.0019,40.7205,40.769,23400.0
2013-10-08 10:10:00,41.98,42.12,41.92,42.12,68700.0,40.7399,40.8758,40.6817,40.8758,68700.0
2013-10-08 10:20:00,42.07,42.11,41.92,41.92,39000.0,40.8272,40.8661,40.6817,40.6817,39000.0
2013-10-08 10:30:00,41.9,41.93,41.63,41.63,138900.0,40.6623,40.6914,40.4002,40.4002,138900.0
2013-10-08 10:40:00,41.6,41.6,41.27,41.29,63600.0,40.3711,40.3711,40.0509,40.0703,63600.0
2013-10-08 10:50:00,41.3,41.3,41.03,41.13,34800.0,40.08,40.08,39.818,39.915,34800.0
2013-10-08 11:00:00,41.06,41.06,40.85,40.96,88200.0,39.8471,39.8471,39.6433,39.75,88200.0
2013-10-08 11:10:00,40.96,41.07,40.96,41.03,84600.0,39.75,39.8568,39.75,39.818,84600.0
2013-10-08 11:20:00,41.02,41.07,41.0,41.0,31800.0,39.8083,39.8568,39.7889,39.7889,31800.0
2013-10-08 11:30:00,41.0,41.0,40.79,40.79,40800.0,39.7889,39.7889,39.5851,39.5851,40800.0
2013-10-08 11:40:00,40.81,40.85,40.52,40.54,233700.0,39.6045,39.6433,39.323,39.3424,233700.0
2013-10-08 11:50:00,40.52,40.65,40.52,40.61,65700.0,39.323,39.4492,39.323,39.4104,65700.0
2013-10-08 12:00:00,40.61,40.61,40.51,40.58,43200.0,39.4104,39.4104,39.3133,39.3813,43200.0
2013-10-08 12:10:00,40.56,40.56,40.35,40.37,46200.0,39.3619,39.3619,39.1581,39.1775,46200.0
2013-10-08 12:20:00,40.34,40.34,40.23,40.31,19500.0,39.1484,39.1484,39.0416,39.1192,19500.0
2013-10-08 12:30:00,40.34,40.34,40.22,40.3,8700.0,39.1484,39.1484,39.0319,39.1095,8700.0
2013-10-08 12:40:00,40.26,40.44,40.25,40.44,12600.0,39.0707,39.2454,39.061,39.2454,12600.0
2013-10-08 12:50:00,40.44,40.53,40.39,40.52,39000.0,39.2454,39.3327,39.1969,39.323,39000.0
2013-10-08 13:00:00,40.5,40.57,40.46,40.46,155400.0,39.3036,39.3716,39.2648,39.2648,155400.0
2013-10-08 13:10:00,40.47,40.55,40.46,40.49,105000.0,39.2745,39.3521,39.2648,39.2939,105000.0
2013-10-08 13:20:00,40.49,40.63,40.44,40.56,72600.0,39.2939,39.4298,39.2454,39.3619,72600.0
2013-10-08 13:30:00,40.58,40.67,40.58,40.6,67800.0,39.3813,39.4686,39.3813,39.4007,67800.0
2013-10-08 13:40:00,40.63,40.63,40.48,40.48,9900.0,39.4298,39.4298,39.2842,39.2842,9900.0
2013-10-08 13:50:00,40.51,40.52,40.35,40.35,10800.0,39.3133,39.323,39.1581,39.1581,10800.0
2013-10-08 14:00:00,40.37,40.39,40.33,40.37,24000.0,39.1775,39.1969,39.1386,39.1775,24000.0
2013-10-08 14:10:00,40.35,40.41,40.32,40.37,36000.0,39.1581,39.2163,39.1289,39.1775,36000.0
2013-10-08 14:20:00,40.37,40.49,40.32,40.47,49200.0,39.1775,39.2939,39.1289,39.2745,49200.0
2013-10-08 14:30:00,40.45,40.48,40.32,40.38,59400.0,39.2551,39.2842,39.1289,39.1872,59400.0
2013-10-08 14:40:00,40.38,40.39,40.29,40.32,35400.0,39.1872,39.1969,39.0998,39.1289,35400.0
2013-10-08 14:50:00,40.33,40.34,40.28,40.33,25200.0,39.1386,39.1484,39.0901,39.1386,25200.0
2013-10-08 15:00:00,40.32,40.34,40.28,40.31,11400.0,39.1289,39.1484,39.0901,39.1192,11400.0
2013-10-08 15:10:00,40.24,40.27,40.2,40.23,17100.0,39.0513,39.0804,39.0125,39.0416,17100.0
2013-10-08 15:20:00,40.23,40.39,40.21,40.38,30600.0,39.0416,39.1969,39.0222,39.1872,30600.0
2013-10-08 15:30:00,40.38,40.43,40.34,40.37,113100.0,39.1872,39.2357,39.1484,39.1775,113100.0
2013-10-08 15:40:00,40.37,40.42,40.33,40.37,10200.0,39.1775,39.226,39.1386,39.1775,10200.0
2013-10-08 15:50:00,40.35,40.38,40.25,40.28,134400.0,39.1581,39.1872,39.061,39.0901,134400.0
2013-10-09 09:30:00,40.04,40.06,39.26,39.26,134700.0,38.8572,38.8766,38.1003,38.1003,134700.0
2013-10-09 09:40:00,39.23,39.23,38.62,38.62,159300.0,38.0711,38.0711,37.4792,37.4792,159300.0
2013-10-09 09:50:00,38.6,38.61,38.37,38.49,166200.0,37.4598,37.4695,37.2365,37.353,166200.0
2013-10-09 10:00:00,38.49,38.54,38.02,38.02,120300.0,37.353,37.4015,36.8969,36.8969,120300.0
2013-10-09 10:10:00,38.01,38.03,37.83,37.97,176400.0,36.8872,36.9066,36.7125,36.8484,176400.0
2013-10-09 10:20:00,37.97,38.38,37.74,38.37,269700.0,36.8484,37.2463,36.6252,37.2365,269700.0
2013-10-09 10:30:00,38.37,38.59,38.25,38.32,166200.0,37.2365,37.45,37.1201,37.188,166200.0
2013-10-09 10:40:00,38.33,38.37,38.24,38.31,67800.0,37.1977,37.2365,37.1104,37.1783,67800.0
2013-10-09 10:50:00,38.31,38.45,38.17,38.17,123300.0,37.1783,37.3142,37.0425,37.0425,123300.0
2013-10-09 11:00:00,38.19,38.35,38.17,38.17,160500.0,37.0619,37.2171,37.0425,37.0425,160500.0
2013-10-09 11:10:00,38.16,38.21,38.0,38.0,49800.0,37.0327,37.0813,36.8775,36.8775,49800.0
2013-10-09 11:20:00,38.0,38.18,37.96,38.18,68700.0,36.8775,37.0522,36.8387,37.0522,68700.0
2013-10-09 11:30:00,38.19,38.43,38.19,38.3,77100.0,37.0619,37.2948,37.0619,37.1686,77100.0
2013-10-09 11:40:00,38.28,38.33,38.16,38.31,36000.0,37.1492,37.1977,37.0327,37.1783,36000.0
2013-10-09 11:50:00,38.33,38.36,38.2,38.2,28500.0,37.1977,37.2268,37.0716,37.0716,28500.0
2013-10-09 12:00:00,38.22,38.3,38.22,38.28,81900.0,37.091,37.1686,37.091,37.1492,81900.0
2013-10-09 12:10:00,38.28,38.47,38.22,38.43,28200.0,37.1492,37.3336,37.091,37.2948,28200.0
2013-10-09 12:20:00,38.43,38.46,38.31,38.36,36000.0,37.2948,37.3239,37.1783,37.2268,36000.0
2013-10-09 12:30:00,38.36,38.44,38.35,38.43,32400.0,37.2268,37.3045,37.2171,37.2948,32400.0
2013-10-09 12:40:00,38.39,38.39,38.1,38.1,54000.0,37.256,37.256,36.9745,36.9745,54000.0
2013-10-09 12:50:00,38.1,38.16,38.06,38.06,66600.0,36.9745,37.0327,36.9357,36.9357,66600.0
2013-10-09 13:00:00,38.05,38.26,38.05,38.26,12000.0,36.926,37.1298,36.926,37.1298,12000.0
2013-10-09 13:10:00,38.26,38.53,38.26,38.5,62400.0,37.1298,37.3918,37.1298,37.3627,62400.0
2013-10-09 13:20:00,38.51,38.87,38.51,38.8,266100.0,37.3724,37.7218,37.3724,37.6538,266100.0
2013-10-09 13:30:00,38.8,38.8,38.46,38.46,87000.0,37.6538,37.6538,37.3239,37.3239,87000.0
2013-10-09 13:40:00,38.53,38.64,38.51,38.57,120300.0,37.3918,37.4986,37.3724,37.4306,120300.0
2013-10-09 13:50:00,38.58,38.72,38.57,38.64,33000.0,37.4403,37.5762,37.4306,37.4986,33000.0
2013-10-09 14:00:00,38.64,38.8,38.61,38.8,45600.0,37.4986,37.6538,37.4695,37.6538,45600.0
2013-10-09 14:10:00,38.8,38.85,38.65,38.69,72900.0,37.6538,37.7024,37.5083,37.5471,72900.0
2013-10-09 14:20:00,38.68,38.75,38.65,38.73,57900.0,37.5374,37.6053,37.5083,37.5859,57900.0
2013-10-09 14:30:00,38.76,38.85,38.74,38.74,24300.0,37.615,37.7024,37.5956,37.5956,24300.0
2013-10-09 14:40:00,38.7,38.74,38.61,38.73,75300.0,37.5568,37.5956,37.4695,37.5859,75300.0
2013-10-09 14:50:00,38.74,38.93,38.7,38.93,131400.0,37.5956,37.78,37.5568,37.78,131400.0
2013-10-09 15:00:00,38.9,38.91,38.8,38.82,25500.0,37.7509,37.7606,37.6538,37.6733,25500.0
2013-10-09 15:10:00,38.83,38.83,38.75,38.78,59400.0,37.683,37.683,37.6053,37.6344,59400.0
2013-10-09 15:20:00,38.77,38.84,38.74,38.74,67800.0,37.6247,37.6927,37.5956,37.5956,67800.0
2013-10-09 15:30:00,38.77,38.86,38.72,38.72,57300.0,37.6247,37.7121,37.5762,37.5762,57300.0
2013-10-09 15:40:00,38.74,38.74,38.49,38.55,126000.0,37.5956,37.5956,37.353,37.4112,126000.0
2013-10-09 15:50:00,38.52,38.6,38.46,38.53,142200.0,37.3821,37.4598,37.3239,37.3918,142200.0
2013-10-10 09:30:00,39.49,39.63,39.31,39.63,128400.0,38.3235,38.4593,38.1488,38.4593,128400.0
2013-10-10 09:40:00,39.62,39.81,39.58,39.72,49500.0,38.4496,38.634,38.4108,38.5467,49500.0
2013-10-10 09:50:00,39.74,39.92,39.71,39.92,40200.0,38.5661,38.7408,38.537,38.7408,40200.0
2013-10-10 10:00:00,39.91,39.94,39.69,39.79,40800.0,38.7311,38.7602,38.5176,38.6146,40800.0
2013-10-10 10:10:00,39.74,39.77,39.51,39.56,57300.0,38.5661,38.5952,38.3429,38.3914,57300.0
2013-10-10 10:20:00,39.54,39.59,39.5,39.53,56400.0,38.372,38.4205,38.3332,38.3623,56400.0
2013-10-10 10:30:00,39.55,39.58,39.47,39.49,25800.0,38.3817,38.4108,38.3041,38.3235,25800.0
2013-10-10 10:40:00,39.5,39.66,39.5,39.58,38100.0,38.3332,38.4884,38.3332,38.4108,38100.0
2013-10-10 10:50:00,39.58,39.7,39.53,39.54,145500.0,38.4108,38.5273,38.3623,38.372,145500.0
2013-10-10 11:00:00,39.54,39.61,39.46,39.49,70500.0,38.372,38.4399,38.2943,38.3235,70500.0
2013-10-10 11:10:00,39.47,39.5,39.42,39.42,28500.0,38.3041,38.3332,38.2555,38.2555,28500.0
2013-10-10 11:20:00,39.38,39.6,39.38,39.55,41400.0,38.2167,38.4302,38.2167,38.3817,41400.0
2013-10-10 11:30:00,39.56,39.88,39.56,39.87,76800.0,38.3914,38.7019,38.3914,38.6922,76800.0
2013-10-10 11:40:00,39.81,39.85,39.75,39.81,24900.0,38.634,38.6728,38.5758,38.634,24900.0
2013-10-10 11:50:00,39.81,40.02,39.81,39.9,66900.0,38.634,38.8378,38.634,38.7213,66900.0
2013-10-10 12:00:00,39.93,40.04,39.93,40.02,10200.0,38.7505,38.8572,38.7505,38.8378,10200.0
2013-10-10 12:10:00,39.99,39.99,39.93,39.97,6600.0,38.8087,38.8087,38.7505,38.7893,6600.0
2013-10-10 12:20:00,39.92,40.06,39.92,40.06,30900.0,38.7408,38.8766,38.7408,38.8766,30900.0
2013-10-10 12:30:00,40.03,40.16,40.03,40.15,10200.0,38.8475,38.9737,38.8475,38.964,10200.0
2013-10-10 12:40:00,40.16,40.22,40.11,40.19,39600.0,38.9737,39.0319,38.9251,39.0028,39600.0
2013-10-10 12:50:00,40.13,40.16,40.08,40.08,2100.0,38.9446,38.9737,38.896,38.896,2100.0
2013-10-10 13:00:00,40.04,40.04,39.96,40.0,12000.0,38.8572,38.8572,38.7796,38.8184,12000.0
2013-10-10 13:10:00,40.0,40.07,39.96,39.96,19500.0,38.8184,38.8863,38.7796,38.7796,19500.0
2013-10-10 13:20:00,39.94,39.98,39.94,39.97,8100.0,38.7602,38.799,38.7602,38.7893,8100.0
2013-10-10 13:30:00,39.94,40.0,39.9,39.9,13800.0,38.7602,38.8184,38.7213,38.7213,13800.0
2013-10-10 13:40:00,39.91,39.96,39.88,39.92,8700.0,38.7311,38.7796,38.7019,38.7408,8700.0
2013-10-10 13:50:00,39.91,39.93,39.9,39.92,2700.0,38.7311,38.7505,38.7213,38.7408,2700.0
2013-10-10 14:00:00,39.88,39.88,39.79,39.8,2100.0,38.7019,38.7019,38.6146,38.6243,2100.0
2013-10-10 14:10:00,39.76,39.79,39.72,39.72,6600.0,38.5855,38.6146,38.5467,38.5467,6600.0
2013-10-10 14:20:00,39.78,39.84,39.78,39.79,5100.0,38.6049,38.6631,38.6049,38.6146,5100.0
2013-10-10 14:30:00,39.82,39.83,39.76,39.79,3600.0,38.6437,38.6534,38.5855,38.6146,3600.0
2013-10-10 14:40:00,39.81,39.85,39.81,39.85,3300.0,38.634,38.6728,38.634,38.6728,3300.0
2013-10-10 14:50:00,39.81,39.84,39.8,39.82,8700.0,38.634,38.6631,38.6243,38.6437,8700.0
2013-10-10 15:00:00,39.83,39.98,39.83,39.98,26700.0,38.6534,38.799,38.6534,38.799,26700.0
2013-10-10 15:10:00,39.98,40.04,39.91,39.97,25500.0,38.799,38.8572,38.7311,38.7893,25500.0
2013-10-10 15:20:00,39.95,40.08,39.95,40.07,16200.0,38.7699,38.896,38.7699,38.8863,16200.0
2013-10-10 15:30:00,40.05,40.06,40.0,40.05,14100.0,38.8669,38.8766,38.8184,38.8669,14100.0
2013-10-10 15:40:00,40.03,40.08,40.02,40.03,13200.0,38.8475,38.896,38.8378,38.8475,13200.0
2013-10-10 15:50:00,40.08,40.1,40.03,40.09,106800.0,38.896,38.9154,38.8475,38.9057,106800.0
2013-10-11 09:30:00,39.87,39.87,39.55,39.6,49200.0,38.6922,38.6922,38.3817,38.4302,49200.0
2013-10-11 09:40:00,39.62,39.67,39.59,39.67,112800.0,38.4496,38.4981,38.4205,38.4981,112800.0
2013-10-11 09:50:00,39.69,39.82,39.68,39.72,78900.0,38.5176,38.6437,38.5078,38.5467,78900.0
2013-10-11 10:00:00,39.74,39.79,39.72,39.78,14700.0,38.5661,38.6146,38.5467,38.6049,14700.0
2013-10-11 10:10:00,39.72,39.75,39.65,39.67,9300.0,38.5467,38.5758,38.4787,38.4981,9300.0
2013-10-11 10:20:00,39.65,39.76,39.61,39.73,9300.0,38.4787,38.5855,38.4399,38.5564,9300.0
2013-10-11 10:30:00,39.72,39.72,39.52,39.52,76200.0,38.5467,38.5467,38.3526,38.3526,76200.0
2013-10-11 10:40:00,39.55,39.55,39.28,39.29,23400.0,38.3817,38.3817,38.1197,38.1294,23400.0
2013-10-11 10:50:00,39.28,39.44,39.26,39.44,39300.0,38.1197,38.2749,38.1003,38.2749,39300.0
2013-10-11 11:00:00,39.45,39.45,39.29,39.4,17700.0,38.2846,38.2846,38.1294,38.2361,17700.0
2013-10-11 11:10:00,39.39,39.39,39.22,39.23,13200.0,38.2264,38.2264,38.0614,38.0711,13200.0
2013-10-11 11:20:00,39.23,39.35,39.23,39.29,9000.0,38.0711,38.1876,38.0711,38.1294,9000.0
2013-10-11 11:30:00,39.29,39.47,39.29,39.47,13500.0,38.1294,38.3041,38.1294,38.3041,13500.0
2013-10-11 11:40:00,39.43,39.53,39.43,39.52,11700.0,38.2652,38.3623,38.2652,38.3526,11700.0
2013-10-11 11:50:00,39.54,39.7,39.54,39.7,11100.0,38.372,38.5273,38.372,38.5273,11100.0
2013-10-11 12:00:00,39.65,39.71,39.65,39.69,6300.0,38.4787,38.537,38.4787,38.5176,6300.0
2013-10-11 12:10:00,39.65,39.7,39.64,39.68,3300.0,38.4787,38.5273,38.469,38.5078,3300.0
2013-10-11 12:20:00,39.7,39.82,39.7,39.77,23100.0,38.5273,38.6437,38.5273,38.5952,23100.0
2013-10-11 12:30:00,39.77,39.77,39.75,39.77,2400.0,38.5952,38.5952,38.5758,38.5952,2400.0
2013-10-11 12:40:00,39.89,39.94,39.87,39.94,19500.0,38.7116,38.7602,38.6922,38.7602,19500.0
2013-10-11 12:50:00,39.9,39.9,39.88,39.88,3300.0,38.7213,38.7213,38.7019,38.7019,3300.0
2013-10-11 13:00:00,39.94,40.0,39.88,39.99,12600.0,38.7602,38.8184,38.7019,38.8087,12600.0
2013-10-11 13:10:00,40.0,40.02,39.86,39.86,4800.0,38.8184,38.8378,38.6825,38.6825,4800.0
2013-10-11 13:20:00,39.88,39.88,39.81,39.81,9300.0,38.7019,38.7019,38.634,38.634,9300.0
2013-10-11 13:30:00,39.82,39.92,39.82,39.92,2400.0,38.6437,38.7408,38.6437,38.7408,2400.0
2013-10-11 13:40:00,39.88,39.91,39.86,39.86,2700.0,38.7019,38.7311,38.6825,38.6825,2700.0
2013-10-11 13:50:00,39.87,39.87,39.84,39.84,1200.0,38.6922,38.6922,38.6631,38.6631,1200.0
2013-10-11 14:00:00,39.84,39.85,39.79,39.84,3000.0,38.6631,38.6728,38.6146,38.6631,3000.0
2013-10-11 14:10:00,39.86,39.86,39.76,39.79,76800.0,38.6825,38.6825,38.5855,38.6146,76800.0
2013-10-11 14:20:00,39.81,39.83,39.76,39.76,6300.0,38.634,38.6534,38.5855,38.5855,6300.0
2013-10-11 14:30:00,39.73,39.73,39.68,39.68,14700.0,38.5564,38.5564,38.5078,38.5078,14700.0
2013-10-11 14:40:00,39.7,39.7,39.62,39.65,73500.0,38.5273,38.5273,38.4496,38.4787,73500.0
2013-10-11 14:50:00,39.66,39.66,39.58,39.58,47100.0,38.4884,38.4884,38.4108,38.4108,47100.0
2013-10-11 15:00:00,39.6,39.63,39.59,39.63,35100.0,38.4302,38.4593,38.4205,38.4593,35100.0
2013-10-11 15:10:00,39.63,39.64,39.51,39.52,66900.0,38.4593,38.469,38.3429,38.3526,66900.0
2013-10-11 15:20:00,39.55,39.57,39.51,39.56,34500.0,38.3817,38.4011,38.3429,38.3914,34500.0
2013-10-11 15:30:00,39.59,39.63,39.5,39.5,6000.0,38.4205,38.4593,38.3332,38.3332,6000.0
2013-10-11 15:40:00,39.53,39.55,39.51,39.54,55200.0,38.3623,38.3817,38.3429,38.372,55200.0
2013-10-11 15:50:00,39.54,39.66,39.51,39.66,25500.0,38.372,38.4884,38.3429,38.4884,25500.0
2013-10-14 09:30:00,39.19,39.39,39.18,39.38,62400.0,38.0323,38.2264,38.0226,38.2167,62400.0
2013-10-14 09:40:00,39.34,39.36,38.92,38.95,74100.0,38.1779,38.1973,37.7703,37.7994,74100.0
2013-10-14 09:50:00,38.95,39.18,38.94,39.18,142800.0,37.7994,38.0226,37.7897,38.0226,142800.0
2013-10-14 10:00:00,39.19,39.28,39.11,39.12,66300.0,38.0323,38.1197,37.9547,37.9644,66300.0
2013-10-14 10:10:00,39.11,39.21,39.0,39.0,169200.0,37.9547,38.0517,37.8479,37.8479,169200.0
2013-10-14 10:20:00,38.99,39.13,38.99,39.09,50100.0,37.8382,37.9741,37.8382,37.9353,50100.0
2013-10-14 10:30:00,39.09,39.28,39.07,39.28,17400.0,37.9353,38.1197,37.9159,38.1197,17400.0
2013-10-14 10:40:00,39.23,39.37,39.2,39.32,31200.0,38.0711,38.207,38.042,38.1585,31200.0
2013-10-14 10:50:00,39.32,39.35,39.16,39.26,22200.0,38.1585,38.1876,38.0032,38.1003,22200.0
2013-10-14 11:00:00,39.22,39.26,39.21,39.26,37200.0,38.0614,38.1003,38.0517,38.1003,37200.0
2013-10-14 11:10:00,39.27,39.32,39.25,39.31,9000.0,38.11,38.1585,38.0906,38.1488,9000.0
2013-10-14 11:20:00,39.31,39.33,39.28,39.33,18600.0,38.1488,38.1682,38.1197,38.1682,18600.0
2013-10-14 11:30:00,39.34,39.47,39.34,39.44,36000.0,38.1779,38.3041,38.1779,38.2749,36000.0
2013-10-14 11:40:00,39.45,39.49,39.45,39.49,9600.0,38.2846,38.3235,38.2846,38.3235,9600.0
2013-10-14 11:50:00,39.49,39.57,39.48,39.57,42900.0,38.3235,38.4011,38.3138,38.4011,42900.0
2013-10-14 12:00:00,39.56,39.56,39.48,39.48,61800.0,38.3914,38.3914,38.3138,38.3138,61800.0
2013-10-14 12:10:00,39.47,39.52,39.45,39.52,21300.0,38.3041,38.3526,38.2846,38.3526,21300.0
2013-10-14 12:20:00,39.47,39.47,39.4,39.46,25200.0,38.3041,38.3041,38.2361,38.2943,25200.0
2013-10-14 12:30:00,39.46,39.52,39.46,39.52,36300.0,38.2943,38.3526,38.2943,38.3526,36300.0
2013-10-14 12:40:00,39.48,39.48,39.41,39.46,10800.0,38.3138,38.3138,38.2458,38.2943,10800.0
2013-10-14 12:50:00,39.51,39.53,39.5,39.53,35700.0,38.3429,38.3623,38.3332,38.3623,35700.0
2013-10-14 13:00:00,39.52,39.52,39.5,39.5,10500.0,38.3526,38.3526,38.3332,38.3332,10500.0
2013-10-14 13:10:00,39.5,39.6,39.49,39.56,21900.0,38.3332,38.4302,38.3235,38.3914,21900.0
2013-10-14 13:20:00,39.55,39.56,39.52,39.52,19200.0,38.3817,38.3914,38.3526,38.3526,19200.0
2013-10-14 13:30:00,39.56,39.56,39.51,39.54,48000.0,38.3914,38.3914,38.3429,38.372,48000.0
2013-10-14 13:40:00,39.56,39.61,39.55,39.58,53400.0,38.3914,38.4399,38.3817,38.4108,53400.0
2013-10-14 13:50:00,39.57,39.67,39.57,39.65,17100.0,38.4011,38.4981,38.4011,38.4787,17100.0
2013-10-14 14:00:00,39.69,39.83,39.66,39.82,27300.0,38.5176,38.6534,38.4884,38.6437,27300.0
2013-10-14 14:10:00,39.83,39.93,39.8,39.91,20700.0,38.6534,38.7505,38.6243,38.7311,20700.0
2013-10-14 14:20:00,39.9,39.92,39.87,39.9,4200.0,38.7213,38.7408,38.6922,38.7213,4200.0
2013-10-14 14:30:00,39.86,39.93,39.86,39.89,33300.0,38.6825,38.7505,38.6825,38.7116,33300.0
2013-10-14 14:40:00,39.89,39.89,39.72,39.8,33900.0,38.7116,38.7116,38.5467,38.6243,33900.0
2013-10-14 14:50:00,39.77,39.77,39.66,39.71,90000.0,38.5952,38.5952,38.4884,38.537,90000.0
2013-10-14 15:00:00,39.72,39.92,39.72,39.91,9900.0,38.5467,38.7408,38.5467,38.7311,9900.0
2013-10-14 15:10:00,39.91,39.98,39.91,39.97,12300.0,38.7311,38.799,38.7311,38.7893,12300.0
2013-10-14 15:20:00,39.96,40.0,39.93,39.95,30000.0,38.7796,38.8184,38.7505,38.7699,30000.0
2013-10-14 15:30:00,39.98,40.0,39.87,39.93,27900.0,38.799,38.8184,38.6922,38.7505,27900.0
2013-10-14 15:40:00,39.92,39.96,39.85,39.88,100800.0,38.7408,38.7796,38.6728,38.7019,100800.0
2013-10-14 15:50:00,39.84,39.95,39.84,39.95,34800.0,38.6631,38.7699,38.6631,38.7699,34800.0
2013-10-15 09:30:00,39.85,39.99,39.85,39.94,112500.0,38.6728,38.8087,38.6728,38.7602,112500.0
2013-10-15 09:40:00,39.94,40.05,39.9,40.04,9000.0,38.7602,38.8669,38.7213,38.8572,9000.0
2013-10-15 09:50:00,40.07,40.27,40.07,40.27,15300.0,38.8863,39.0804,38.8863,39.0804,15300.0
2013-10-15 10:00:00,40.28,40.32,40.15,40.3,80400.0,39.0901,39.1289,38.964,39.1095,80400.0
2013-10-15 10:10:00,40.31,40.31,40.12,40.12,55500.0,39.1192,39.1192,38.9349,38.9349,55500.0
2013-10-15 10:20:00,40.11,40.16,40.11,40.14,10800.0,38.9251,38.9737,38.9251,38.9543,10800.0
2013-10-15 10:30:00,40.15,40.16,40.1,40.14,4500.0,38.964,38.9737,38.9154,38.9543,4500.0
2013-10-15 10:40:00,40.17,40.17,40.04,40.1,22500.0,38.9834,38.9834,38.8572,38.9154,22500.0
2013-10-15 10:50:00,40.08,40.08,39.9,39.9,21900.0,38.896,38.896,38.7213,38.7213,21900.0
2013-10-15 11:00:00,39.9,39.97,39.89,39.89,20700.0,38.7213,38.7893,38.7116,38.7116,20700.0
2013-10-15 11:10:00,39.9,40.16,39.9,40.12,20100.0,38.7213,38.9737,38.7213,38.9349,20100.0
2013-10-15 11:20:00,40.21,40.26,40.17,40.17,3000.0,39.0222,39.0707,38.9834,38.9834,3000.0
2013-10-15 11:30:00,40.17,40.19,39.97,39.97,12300.0,38.9834,39.0028,38.7893,38.7893,12300.0
2013-10-15 11:40:00,40.01,40.01,39.93,39.93,13500.0,38.8281,38.8281,38.7505,38.7505,13500.0
2013-10-15 11:50:00,39.96,40.05,39.96,40.02,4200.0,38.7796,38.8669,38.7796,38.8378,4200.0
2013-10-15 12:00:00,39.97,40.0,39.86,39.95,5700.0,38.7893,38.8184,38.6825,38.7699,5700.0
2013-10-15 12:10:00,39.92,39.93,39.75,39.79,8100.0,38.7408,38.7505,38.5758,38.6146,8100.0
2013-10-15 12:20:00,39.81,39.98,39.81,39.98,2100.0,38.634,38.799,38.634,38.799,2100.0
2013-10-15 12:30:00,39.88,39.97,39.88,39.92,4200.0,38.7019,38.7893,38.7019,38.7408,4200.0
2013-10-15 12:40:00,39.9,39.96,39.89,39.91,14400.0,38.7213,38.7796,38.7116,38.7311,14400.0
2013-10-15 12:50:00,39.91,39.91,39.8,39.83,5700.0,38.7311,38.7311,38.6243,38.6534,5700.0
2013-10-15 13:00:00,39.89,39.89,39.85,39.85,1800.0,38.7116,38.7116,38.6728,38.6728,1800.0
2013-10-15 13:10:00,39.83,39.92,39.8,39.89,3900.0,38.6534,38.7408,38.6243,38.7116,3900.0
2013-10-15 13:20:00,39.87,39.87,39.76,39.76,6000.0,38.6922,38.6922,38.5855,38.5855,6000.0
2013-10-15 13:30:00,39.75,39.83,39.74,39.78,20400.0,38.5758,38.6534,38.5661,38.6049,20400.0
2013-10-15 13:40:00,39.8,39.87,39.79,39.87,58200.0,38.6243,38.6922,38.6146,38.6922,58200.0
2013-10-15 13:50:00,39.89,39.91,39.84,39.87,66900.0,38.7116,38.7311,38.6631,38.6922,66900.0
2013-10-15 14:00:00,39.86,39.93,39.84,39.84,44400.0,38.6825,38.7505,38.6631,38.6631,44400.0
2013-10-15 14:10:00,39.83,39.87,39.82,39.87,7800.0,38.6534,38.6922,38.6437,38.6922,7800.0
2013-10-15 14:20:00,39.86,39.86,39.68,39.68,21300.0,38.6825,38.6825,38.5078,38.5078,21300.0
2013-10-15 14:30:00,39.68,39.68,39.52,39.6,43800.0,38.5078,38.5078,38.3526,38.4302,43800.0
2013-10-15 14:40:00,39.49,39.6,39.49,39.59,11400.0,38.3235,38.4302,38.3235,38.4205,11400.0
2013-10-15 14:50:00,39.6,39.7,39.58,39.68,12600.0,38.4302,38.5273,38.4108,38.5078,12600.0
2013-10-15 15:00:00,39.7,39.75,39.68,39.74,9300.0,38.5273,38.5758,38.5078,38.5661,9300.0
2013-10-15 15:10:00,39.78,39.85,39.76,39.85,23400.0,38.6049,38.6728,38.5855,38.6728,23400.0
2013-10-15 15:20:00,39.85,39.85,39.77,39.81,15900.0,38.6728,38.6728,38.5952,38.634,15900.0
2013-10-15 15:30:00,39.82,39.82,39.72,39.74,18000.0,38.6437,38.6437,38.5467,38.5661,18000.0
2013-10-15 15:40:00,39.74,39.75,39.63,39.63,11400.0,38.5661,38.5758,38.4593,38.4593,11400.0
2013-10-15 15:50:00,39.63,39.68,39.61,39.64,57900.0,38.4593,38.5078,38.4399,38.469,57900.0
2013-10-16 09:30:00,40.13,40.36,40.0,40.34,15300.0,38.9446,39.1678,38.8184,39.1484,15300.0
2013-10-16 09:40:00,40.36,40.42,40.22,40.42,33000.0,39.1678,39.226,39.0319,39.226,33000.0
2013-10-16 09:50:00,40.42,40.63,40.42,40.6,5100.0,39.226,39.4298,39.226,39.4007,5100.0
2013-10-16 10:00:00,40.6,40.65,40.53,40.57,22200.0,39.4007,39.4492,39.3327,39.3716,22200.0
2013-10-16 10:10:00,40.59,40.62,40.49,40.61,40800.0,39.391,39.4201,39.2939,39.4104,40800.0
2013-10-16 10:20:00,40.66,40.76,40.65,40.68,90900.0,39.4589,39.5559,39.4492,39.4783,90900.0
2013-10-16 10:30:00,40.67,40.69,40.58,40.58,8400.0,39.4686,39.488,39.3813,39.3813,8400.0
2013-10-16 10:40:00,40.62,40.73,40.61,40.73,5700.0,39.4201,39.5268,39.4104,39.5268,5700.0
2013-10-16 10:50:00,40.73,40.76,40.67,40.76,12900.0,39.5268,39.5559,39.4686,39.5559,12900.0
2013-10-16 11:00:00,40.74,40.87,40.72,40.86,9900.0,39.5365,39.6627,39.5171,39.653,9900.0
2013-10-16 11:10:00,40.87,40.89,40.85,40.85,24900.0,39.6627,39.6821,39.6433,39.6433,24900.0
2013-10-16 11:20:00,40.84,40.89,40.78,40.81,350400.0,39.6336,39.6821,39.5754,39.6045,350400.0
2013-10-16 11:30:00,40.81,40.85,40.78,40.78,134700.0,39.6045,39.6433,39.5754,39.5754,134700.0
2013-10-16 11:40:00,40.78,40.81,40.76,40.76,19500.0,39.5754,39.6045,39.5559,39.5559,19500.0
2013-10-16 11:50:00,40.78,40.81,40.73,40.77,57600.0,39.5754,39.6045,39.5268,39.5656,57600.0
2013-10-16 12:00:00,40.77,40.8,40.75,40.77,99000.0,39.5656,39.5948,39.5462,39.5656,99000.0
2013-10-16 12:10:00,40.8,40.89,40.8,40.89,26700.0,39.5948,39.6821,39.5948,39.6821,26700.0
2013-10-16 12:20:00,40.87,40.89,40.83,40.89,6900.0,39.6627,39.6821,39.6239,39.6821,6900.0
2013-10-16 12:30:00,40.75,40.83,40.75,40.81,9900.0,39.5462,39.6239,39.5462,39.6045,9900.0
2013-10-16 12:40:00,40.87,40.89,40.83,40.87,9300.0,39.6627,39.6821,39.6239,39.6627,9300.0
2013-10-16 12:50:00,40.88,40.92,40.87,40.92,2100.0,39.6724,39.7112,39.6627,39.7112,2100.0
2013-10-16 13:00:00,40.93,40.98,40.92,40.96,5400.0,39.7209,39.7694,39.7112,39.75,5400.0
2013-10-16 13:10:00,40.96,41.01,40.93,41.01,23400.0,39.75,39.7986,39.7209,39.7986,23400.0
2013-10-16 13:20:00,41.01,41.11,40.97,41.11,6900.0,39.7986,39.8956,39.7597,39.8956,6900.0
2013-10-16 13:30:00,41.09,41.11,41.07,41.11,5700.0,39.8762,39.8956,39.8568,39.8956,5700.0
2013-10-16 13:40:00,41.13,41.15,41.12,41.12,44400.0,39.915,39.9344,39.9053,39.9053,44400.0
2013-10-16 13:50:00,41.12,41.13,41.1,41.12,7200.0,39.9053,39.915,39.8859,39.9053,7200.0
2013-10-16 14:00:00,41.09,41.12,41.09,41.12,21600.0,39.8762,39.9053,39.8762,39.9053,21600.0
2013-10-16 14:10:00,41.16,41.19,41.13,41.18,4500.0,39.9441,39.9732,39.915,39.9635,4500.0
2013-10-16 14:20:00,41.17,41.23,41.15,41.15,27000.0,39.9538,40.0121,39.9344,39.9344,27000.0
2013-10-16 14:30:00,41.16,41.18,41.16,41.18,6600.0,39.9441,39.9635,39.9441,39.9635,6600.0
2013-10-16 14:40:00,41.14,41.16,41.11,41.13,10800.0,39.9247,39.9441,39.8956,39.915,10800.0
2013-10-16 14:50:00,41.14,41.18,41.12,41.17,19500.0,39.9247,39.9635,39.9053,39.9538,19500.0
2013-10-16 15:00:00,41.15,41.16,41.12,41.15,10200.0,39.9344,39.9441,39.9053,39.9344,10200.0
2013-10-16 15:10:00,41.14,41.23,41.13,41.23,18000.0,39.9247,40.0121,39.915,40.0121,18000.0
2013-10-16 15:20:00,41.26,41.35,41.24,41.31,33000.0,40.0412,40.1285,40.0218,40.0897,33000.0
2013-10-16 15:30:00,41.3,41.3,41.24,41.25,8700.0,40.08,40.08,40.0218,40.0315,8700.0
2013-10-16 15:40:00,41.24,41.3,41.24,41.27,27900.0,40.0218,40.08,40.0218,40.0509,27900.0
2013-10-16 15:50:00,41.26,41.31,41.23,41.3,61200.0,40.0412,40.0897,40.0121,40.08,61200.0
2013-10-17 09:30:00,41.39,41.39,41.24,41.31,55800.0,40.1673,40.1673,40.0218,40.0897,55800.0
2013-10-17 09:40:00,41.31,41.32,41.15,41.15,52800.0,40.0897,40.0994,39.9344,39.9344,52800.0
2013-10-17 09:50:00,41.14,41.14,40.9,41.14,15000.0,39.9247,39.9247,39.6918,39.9247,15000.0
2013-10-17 10:00:00,41.16,41.19,41.01,41.03,51000.0,39.9441,39.9732,39.7986,39.818,51000.0
2013-10-17 10:10:00,41.03,41.12,40.98,41.12,10200.0,39.818,39.9053,39.7694,39.9053,10200.0
2013-10-17 10:20:00,41.12,41.19,41.1,41.19,8400.0,39.9053,39.9732,39.8859,39.9732,8400.0
2013-10-17 10:30:00,41.23,41.23,41.15,41.17,7200.0,40.0121,40.0121,39.9344,39.9538,7200.0
2013-10-17 10:40:00,41.2,41.26,41.16,41.18,7800.0,39.9829,40.0412,39.9441,39.9635,7800.0
2013-10-17 10:50:00,41.17,41.29,41.17,41.29,7800.0,39.9538,40.0703,39.9538,40.0703,7800.0
2013-10-17 11:00:00,41.31,41.35,41.27,41.31,11100.0,40.0897,40.1285,40.0509,40.0897,11100.0
2013-10-17 11:10:00,41.36,41.48,41.36,41.46,3000.0,40.1382,40.2547,40.1382,40.2353,3000.0
2013-10-17 11:20:00,41.48,41.57,41.48,41.54,2700.0,40.2547,40.342,40.2547,40.3129,2700.0
2013-10-17 11:30:00,41.55,41.6,41.54,41.59,5100.0,40.3226,40.3711,40.3129,40.3614,5100.0
2013-10-17 11:40:00,41.6,41.67,41.6,41.66,92700.0,40.3711,40.4391,40.3711,40.4294,92700.0
2013-10-17 11:50:00,41.67,41.67,41.62,41.62,12000.0,40.4391,40.4391,40.3905,40.3905,12000.0
2013-10-17 12:00:00,41.62,41.62,41.58,41.61,7800.0,40.3905,40.3905,40.3517,40.3808,7800.0
2013-10-17 12:10:00,41.63,41.69,41.6,41.66,10800.0,40.4002,40.4585,40.3711,40.4294,10800.0
2013-10-17 12:20:00,41.71,41.72,41.67,41.7,9600.0,40.4779,40.4876,40.4391,40.4682,9600.0
2013-10-17 12:30:00,41.7,41.7,41.65,41.65,12600.0,40.4682,40.4682,40.4197,40.4197,12600.0
2013-10-17 12:40:00,41.6,41.61,41.56,41.58,3300.0,40.3711,40.3808,40.3323,40.3517,3300.0
2013-10-17 12:50:00,41.61,41.63,41.54,41.54,6300.0,40.3808,40.4002,40.3129,40.3129,6300.0
2013-10-17 13:00:00,41.56,41.6,41.56,41.6,5100.0,40.3323,40.3711,40.3323,40.3711,5100.0
2013-10-17 13:10:00,41.57,41.57,41.49,41.49,5400.0,40.342,40.342,40.2644,40.2644,5400.0
2013-10-17 13:20:00,41.44,41.48,41.44,41.47,3000.0,40.2159,40.2547,40.2159,40.245,3000.0
2013-10-17 13:30:00,41.49,41.51,41.48,41.5,4800.0,40.2644,40.2838,40.2547,40.2741,4800.0
2013-10-17 13:40:00,41.49,41.52,41.49,41.49,6000.0,40.2644,40.2935,40.2644,40.2644,6000.0
2013-10-17 13:50:00,41.48,41.49,41.46,41.46,3000.0,40.2547,40.2644,40.2353,40.2353,3000.0
2013-10-17 14:00:00,41.41,41.42,41.4,41.42,1800.0,40.1867,40.1964,40.177,40.1964,1800.0
2013-10-17 14:10:00,41.47,41.47,41.37,41.37,35400.0,40.245,40.245,40.1479,40.1479,35400.0
2013-10-17 14:20:00,41.38,41.47,41.37,41.42,50100.0,40.1576,40.245,40.1479,40.1964,50100.0
2013-10-17 14:30:00,41.43,41.45,41.4,41.45,5400.0,40.2062,40.2256,40.177,40.2256,5400.0
2013-10-17 14:40:00,41.45,41.51,41.43,41.5,146100.0,40.2256,40.2838,40.2062,40.2741,146100.0
2013-10-17 14:50:00,41.51,41.54,41.51,41.54,5700.0,40.2838,40.3129,40.2838,40.3129,5700.0
2013-10-17 15:00:00,41.52,41.56,41.5,41.56,19800.0,40.2935,40.3323,40.2741,40.3323,19800.0
2013-10-17 15:10:00,41.54,41.62,41.54,41.62,11400.0,40.3129,40.3905,40.3129,40.3905,11400.0
2013-10-17 15:20:00,41.59,41.64,41.57,41.6,13200.0,40.3614,40.4099,40.342,40.3711,13200.0
2013-10-17 15:30:00,41.63,41.72,41.61,41.71,17700.0,40.4002,40.4876,40.3808,40.4779,17700.0
2013-10-17 15:40:00,41.7,41.79,41.69,41.73,47700.0,40.4682,40.5555,40.4585,40.4973,47700.0
2013-10-17 15:50:00,41.77,41.82,41.75,41.75,142800.0,40.5361,40.5846,40.5167,40.5167,142800.0
2013-10-18 09:30:00,41.92,42.09,41.55,41.58,57300.0,40.6817,40.8467,40.3226,40.3517,57300.0
2013-10-18 09:40:00,41.58,41.86,41.56,41.76,180900.0,40.3517,40.6235,40.3323,40.5264,180900.0
2013-10-18 09:50:00,41.77,41.77,41.63,41.63,25800.0,40.5361,40.5361,40.4002,40.4002,25800.0
2013-10-18 10:00:00,41.65,41.67,41.48,41.61,109800.0,40.4197,40.4391,40.2547,40.3808,109800.0
2013-10-18 10:10:00,41.6,41.6,41.46,41.5,15900.0,40.3711,40.3711,40.2353,40.2741,15900.0
2013-10-18 10:20:00,41.43,41.47,41.27,41.27,31200.0,40.2062,40.245,40.0509,40.0509,31200.0
2013-10-18 10:30:00,41.26,41.28,41.11,41.15,59700.0,40.0412,40.0606,39.8956,39.9344,59700.0
2013-10-18 10:40:00,41.16,41.3,41.16,41.27,16800.0,39.9441,40.08,39.9441,40.0509,16800.0
2013-10-18 10:50:00,41.25,41.26,41.16,41.16,20400.0,40.0315,40.0412,39.9441,39.9441,20400.0
2013-10-18 11:00:00,41.18,41.2,41.01,41.07,101100.0,39.9635,39.9829,39.7986,39.8568,101100.0
2013-10-18 11:10:00,41.1,41.19,41.1,41.15,12000.0,39.8859,39.9732,39.8859,39.9344,12000.0
2013-10-18 11:20:00,41.15,41.15,41.0,41.02,13200.0,39.9344,39.9344,39.7889,39.8083,13200.0
2013-10-18 11:30:00,41.0,41.05,40.95,40.97,7800.0,39.7889,39.8374,39.7403,39.7597,7800.0
2013-10-18 11:40:00,40.96,40.96,40.84,40.84,11100.0,39.75,39.75,39.6336,39.6336,11100.0
2013-10-18 11:50:00,40.86,40.86,40.62,40.62,13800.0,39.653,39.653,39.4201,39.4201,13800.0
2013-10-18 12:00:00,40.66,40.74,40.63,40.73,14700.0,39.4589,39.5365,39.4298,39.5268,14700.0
2013-10-18 12:10:00,40.78,40.81,40.74,40.76,7500.0,39.5754,39.6045,39.5365,39.5559,7500.0
2013-10-18 12:20:00,40.73,40.78,40.73,40.73,7200.0,39.5268,39.5754,39.5268,39.5268,7200.0
2013-10-18 12:30:00,40.76,40.76,40.7,40.7,14400.0,39.5559,39.5559,39.4977,39.4977,14400.0
2013-10-18 12:40:00,40.71,40.73,40.67,40.7,16200.0,39.5074,39.5268,39.4686,39.4977,16200.0
2013-10-18 12:50:00,40.7,40.79,40.69,40.79,14100.0,39.4977,39.5851,39.488,39.5851,14100.0
2013-10-18 13:00:00,40.76,40.83,40.76,40.82,10200.0,39.5559,39.6239,39.5559,39.6142,10200.0
2013-10-18 13:10:00,40.84,40.88,40.81,40.82,9600.0,39.6336,39.6724,39.6045,39.6142,9600.0
2013-10-18 13:20:00,40.83,40.92,40.82,40.92,10500.0,39.6239,39.7112,39.6142,39.7112,10500.0
2013-10-18 13:30:00,40.9,40.9,40.85,40.88,54600.0,39.6918,39.6918,39.6433,39.6724,54600.0
2013-10-18 13:40:00,40.88,40.95,40.88,40.91,68100.0,39.6724,39.7403,39.6724,39.7015,68100.0
2013-10-18 13:50:00,40.97,41.0,40.93,40.99,13500.0,39.7597,39.7889,39.7209,39.7792,13500.0
2013-10-18 14:00:00,40.99,41.02,40.96,40.97,13800.0,39.7792,39.8083,39.75,39.7597,13800.0
2013-10-18 14:10:00,40.96,40.97,40.93,40.97,5700.0,39.75,39.7597,39.7209,39.7597,5700.0
2013-10-18 14:20:00,40.96,40.96,40.89,40.92,5400.0,39.75,39.75,39.6821,39.7112,5400.0
2013-10-18 14:30:00,40.93,40.99,40.93,40.99,6300.0,39.7209,39.7792,39.7209,39.7792,6300.0
2013-10-18 14:40:00,40.97,41.02,40.95,40.95,20100.0,39.7597,39.8083,39.7403,39.7403,20100.0
2013-10-18 14:50:00,40.96,41.0,40.95,40.95,6000.0,39.75,39.7889,39.7403,39.7403,6000.0
2013-10-18 15:00:00,40.95,40.99,40.94,40.94,6300.0,39.7403,39.7792,39.7306,39.7306,6300.0
2013-10-18 15:10:00,40.92,40.92,40.85,40.89,43200.0,39.7112,39.7112,39.6433,39.6821,43200.0
2013-10-18 15:20:00,40.9,40.9,40.86,40.86,900.0,39.6918,39.6918,39.653,39.653,900.0
2013-10-18 15:30:00,40.88,40.92,40.82,40.87,8100.0,39.6724,39.7112,39.6142,39.6627,8100.0
2013-10-18 15:40:00,40.89,40.93,40.86,40.9,11100.0,39.6821,39.7209,39.653,39.6918,11100.0
2013-10-18 15:50:00,40.92,41.06,40.92,41.02,34200.0,39.7112,39.8471,39.7112,39.8083,34200.0
2013-10-21 09:30:00,40.97,41.16,40.87,40.9,124200.0,39.7597,39.9441,39.6627,39.6918,124200.0
2013-10-21 09:40:00,40.88,40.88,40.78,40.78,6300.0,39.6724,39.6724,39.5754,39.5754,6300.0
2013-10-21 09:50:00,40.77,40.86,40.72,40.82,13500.0,39.5656,39.653,39.5171,39.6142,13500.0
2013-10-21 10:00:00,40.85,40.91,40.78,40.85,25200.0,39.6433,39.7015,39.5754,39.6433,25200.0
2013-10-21 10:10:00,40.85,40.86,40.46,40.5,71400.0,39.6433,39.653,39.2648,39.3036,71400.0
2013-10-21 10:20:00,40.55,40.59,40.5,40.57,21300.0,39.3521,39.391,39.3036,39.3716,21300.0
2013-10-21 10:30:00,40.47,40.48,40.3,40.3,22200.0,39.2745,39.2842,39.1095,39.1095,22200.0
2013-10-21 10:40:00,40.3,40.3,40.18,40.23,97200.0,39.1095,39.1095,38.9931,39.0416,97200.0
2013-10-21 10:50:00,40.24,40.31,40.24,40.25,37800.0,39.0513,39.1192,39.0513,39.061,37800.0
2013-10-21 11:00:00,40.26,40.31,40.22,40.27,25200.0,39.0707,39.1192,39.0319,39.0804,25200.0
2013-10-21 11:10:00,40.28,40.3,40.26,40.27,22800.0,39.0901,39.1095,39.0707,39.0804,22800.0
2013-10-21 11:20:00,40.24,40.27,40.18,40.27,30000.0,39.0513,39.0804,38.9931,39.0804,30000.0
2013-10-21 11:30:00,40.27,40.27,40.21,40.24,100500.0,39.0804,39.0804,39.0222,39.0513,100500.0
2013-10-21 11:40:00,40.2,40.22,40.18,40.2,49200.0,39.0125,39.0319,38.9931,39.0125,49200.0
2013-10-21 11:50:00,40.21,40.25,40.19,40.22,51600.0,39.0222,39.061,39.0028,39.0319,51600.0
2013-10-21 12:00:00,40.22,40.26,40.14,40.15,49200.0,39.0319,39.0707,38.9543,38.964,49200.0
2013-10-21 12:10:00,40.14,40.15,40.1,40.1,35700.0,38.9543,38.964,38.9154,38.9154,35700.0
2013-10-21 12:20:00,40.13,40.18,40.06,40.16,35700.0,38.9446,38.9931,38.8766,38.9737,35700.0
2013-10-21 12:30:00,40.17,40.3,40.12,40.3,124200.0,38.9834,39.1095,38.9349,39.1095,124200.0
2013-10-21 12:40:00,40.31,40.31,40.24,40.27,15000.0,39.1192,39.1192,39.0513,39.0804,15000.0
2013-10-21 12:50:00,40.27,40.33,40.25,40.29,21900.0,39.0804,39.1386,39.061,39.0998,21900.0
2013-10-21 13:00:00,40.29,40.31,40.23,40.23,18600.0,39.0998,39.1192,39.0416,39.0416,18600.0
2013-10-21 13:10:00,40.25,40.29,40.24,40.25,16500.0,39.061,39.0998,39.0513,39.061,16500.0
2013-10-21 13:20:00,40.24,40.26,40.23,40.25,18300.0,39.0513,39.0707,39.0416,39.061,18300.0
2013-10-21 13:30:00,40.26,40.27,40.24,40.27,5100.0,39.0707,39.0804,39.0513,39.0804,5100.0
2013-10-21 13:40:00,40.25,40.26,40.16,40.16,20700.0,39.061,39.0707,38.9737,38.9737,20700.0
2013-10-21 13:50:00,40.17,40.17,40.1,40.1,68400.0,38.9834,38.9834,38.9154,38.9154,68400.0
2013-10-21 14:00:00,40.09,40.09,40.03,40.07,19200.0,38.9057,38.9057,38.8475,38.8863,19200.0
2013-10-21 14:10:00,40.04,40.04,39.99,40.01,24900.0,38.8572,38.8572,38.8087,38.8281,24900.0
2013-10-21 14:20:00,40.01,40.02,39.87,39.91,16200.0,38.8281,38.8378,38.6922,38.7311,16200.0
2013-10-21 14:30:00,39.91,39.98,39.89,39.98,28200.0,38.7311,38.799,38.7116,38.799,28200.0
2013-10-21 14:40:00,39.96,40.0,39.95,39.98,248100.0,38.7796,38.8184,38.7699,38.799,248100.0
2013-10-21 14:50:00,40.0,40.0,39.88,39.88,112500.0,38.8184,38.8184,38.7019,38.7019,112500.0
2013-10-21 15:00:00,39.88,39.99,39.88,39.96,48000.0,38.7019,38.8087,38.7019,38.7796,48000.0
2013-10-21 15:10:00,39.95,40.04,39.95,40.0,20100.0,38.7699,38.8572,38.7699,38.8184,20100.0
2013-10-21 15:20:00,40.0,40.01,39.93,39.93,35400.0,38.8184,38.8281,38.7505,38.7505,35400.0
2013-10-21 15:30:00,39.93,39.94,39.87,39.87,27900.0,38.7505,38.7602,38.6922,38.6922,27900.0
2013-10-21 15:40:00,39.9,39.98,39.88,39.97,25800.0,38.7213,38.799,38.7019,38.7893,25800.0
2013-10-21 15:50:00,39.99,40.06,39.97,40.06,123000.0,38.8087,38.8766,38.7893,38.8766,123000.0
2013-10-22 09:30:00,40.33,40.55,40.3,40.55,146700.0,39.1386,39.3521,39.1095,39.3521,146700.0
2013-10-22 09:40:00,40.57,40.76,40.53,40.54,138600.0,39.3716,39.5559,39.3327,39.3424,138600.0
2013-10-22 09:50:00,40.53,40.53,40.25,40.25,44100.0,39.3327,39.3327,39.061,39.061,44100.0
2013-10-22 10:00:00,40.28,40.4,40.25,40.39,51900.0,39.0901,39.2066,39.061,39.1969,51900.0
2013-10-22 10:10:00,40.38,40.55,40.38,40.55,49200.0,39.1872,39.3521,39.1872,39.3521,49200.0
2013-10-22 10:20:00,40.55,40.58,40.42,40.42,30300.0,39.3521,39.3813,39.226,39.226,30300.0
2013-10-22 10:30:00,40.44,40.45,40.38,40.41,56400.0,39.2454,39.2551,39.1872,39.2163,56400.0
2013-10-22 10:40:00,40.41,40.41,39.94,39.94,150300.0,39.2163,39.2163,38.7602,38.7602,150300.0
2013-10-22 10:50:00,39.91,39.94,39.62,39.86,140700.0,38.7311,38.7602,38.4496,38.6825,140700.0
2013-10-22 11:00:00,39.9,40.08,39.83,40.04,94800.0,38.7213,38.896,38.6534,38.8572,94800.0
2013-10-22 11:10:00,40.08,40.13,39.98,39.99,9900.0,38.896,38.9446,38.799,38.8087,9900.0
2013-10-22 11:20:00,40.05,40.05,39.92,39.94,21000.0,38.8669,38.8669,38.7408,38.7602,21000.0
2013-10-22 11:30:00,39.98,40.02,39.95,39.97,20100.0,38.799,38.8378,38.7699,38.7893,20100.0
2013-10-22 11:40:00,39.97,40.02,39.96,40.02,44400.0,38.7893,38.8378,38.7796,38.8378,44400.0
2013-10-22 11:50:00,40.02,40.1,40.01,40.09,3600.0,38.8378,38.9154,38.8281,38.9057,3600.0
2013-10-22 12:00:00,40.11,40.15,40.05,40.08,9900.0,38.9251,38.964,38.8669,38.896,9900.0
2013-10-22 12:10:00,40.09,40.11,40.02,40.05,9900.0,38.9057,38.9251,38.8378,38.8669,9900.0
2013-10-22 12:20:00,40.03,40.12,40.02,40.08,40800.0,38.8475,38.9349,38.8378,38.896,40800.0
2013-10-22 12:30:00,40.07,40.08,40.0,40.0,43500.0,38.8863,38.896,38.8184,38.8184,43500.0
2013-10-22 12:40:00,40.0,40.01,39.98,39.99,31800.0,38.8184,38.8281,38.799,38.8087,31800.0
2013-10-22 12:50:00,40.04,40.1,40.03,40.1,3300.0,38.8572,38.9154,38.8475,38.9154,3300.0
2013-10-22 13:00:00,40.08,40.11,40.05,40.11,4500.0,38.896,38.9251,38.8669,38.9251,4500.0
2013-10-22 13:10:00,40.12,40.14,40.07,40.12,17700.0,38.9349,38.9543,38.8863,38.9349,17700.0
2013-10-22 13:20:00,40.12,40.12,40.08,40.11,4200.0,38.9349,38.9349,38.896,38.9251,4200.0
2013-10-22 13:30:00,40.09,40.16,40.09,40.16,3300.0,38.9057,38.9737,38.9057,38.9737,3300.0
2013-10-22 13:40:00,40.15,40.16,40.12,40.15,10500.0,38.964,38.9737,38.9349,38.964,10500.0
2013-10-22 13:50:00,40.17,40.21,40.17,40.18,50100.0,38.9834,39.0222,38.9834,38.9931,50100.0
2013-10-22 14:00:00,40.2,40.23,40.2,40.22,10800.0,39.0125,39.0416,39.0125,39.0319,10800.0
2013-10-22 14:10:00,40.26,40.29,40.25,40.25,31500.0,39.0707,39.0998,39.061,39.061,31500.0
2013-10-22 14:20:00,40.24,40.24,40.23,40.23,900.0,39.0513,39.0513,39.0416,39.0416,900.0
2013-10-22 14:30:00,40.21,40.26,40.2,40.26,5400.0,39.0222,39.0707,39.0125,39.0707,5400.0
2013-10-22 14:40:00,40.27,40.45,40.25,40.45,9600.0,39.0804,39.2551,39.061,39.2551,9600.0
2013-10-22 14:50:00,40.45,40.5,40.41,40.41,6600.0,39.2551,39.3036,39.2163,39.2163,6600.0
2013-10-22 15:00:00,40.39,40.52,40.39,40.51,13500.0,39.1969,39.323,39.1969,39.3133,13500.0
2013-10-22 15:10:00,40.53,40.6,40.53,40.55,37200.0,39.3327,39.4007,39.3327,39.3521,37200.0
2013-10-22 15:20:00,40.56,40.65,40.55,40.65,42300.0,39.3619,39.4492,39.3521,39.4492,42300.0
2013-10-22 15:30:00,40.65,40.65,40.59,40.65,30300.0,39.4492,39.4492,39.391,39.4492,30300.0
2013-10-22 15:40:00,40.65,40.7,40.59,40.59,72000.0,39.4492,39.4977,39.391,39.391,72000.0
2013-10-22 15:50:00,40.6,40.64,40.6,40.61,65100.0,39.4007,39.4395,39.4007,39.4104,65100.0
2013-10-23 09:30:00,40.49,40.49,40.33,40.43,27000.0,39.2939,39.2939,39.1386,39.2357,27000.0
2013-10-23 09:40:00,40.43,40.53,40.37,40.38,15000.0,39.2357,39.3327,39.1775,39.1872,15000.0
2013-10-23 09:50:00,40.38,40.41,40.19,40.19,17700.0,39.1872,39.2163,39.0028,39.0028,17700.0
2013-10-23 10:00:00,40.22,40.3,40.18,40.24,36600.0,39.0319,39.1095,38.9931,39.0513,36600.0
2013-10-23 10:10:00,40.26,40.32,40.22,40.28,21600.0,39.0707,39.1289,39.0319,39.0901,21600.0
2013-10-23 10:20:00,40.29,40.29,40.15,40.22,9600.0,39.0998,39.0998,38.964,39.0319,9600.0
2013-10-23 10:30:00,40.26,40.45,40.25,40.44,28200.0,39.0707,39.2551,39.061,39.2454,28200.0
2013-10-23 10:40:00,40.41,40.46,40.32,40.33,12000.0,39.2163,39.2648,39.1289,39.1386,12000.0
2013-10-23 10:50:00,40.29,40.32,40.21,40.31,18900.0,39.0998,39.1289,39.0222,39.1192,18900.0
2013-10-23 11:00:00,40.31,40.44,40.31,40.4,5100.0,39.1192,39.2454,39.1192,39.2066,5100.0
2013-10-23 11:10:00,40.41,40.45,40.31,40.38,40800.0,39.2163,39.2551,39.1192,39.1872,40800.0
2013-10-23 11:20:00,40.41,40.5,40.41,40.48,11100.0,39.2163,39.3036,39.2163,39.2842,11100.0
2013-10-23 11:30:00,40.47,40.58,40.47,40.56,3600.0,39.2745,39.3813,39.2745,39.3619,3600.0
2013-10-23 11:40:00,40.58,40.65,40.58,40.65,7500.0,39.3813,39.4492,39.3813,39.4492,7500.0
2013-10-23 11:50:00,40.72,40.73,40.66,40.66,8400.0,39.5171,39.5268,39.4589,39.4589,8400.0
2013-10-23 12:00:00,40.67,40.69,40.61,40.62,4800.0,39.4686,39.488,39.4104,39.4201,4800.0
2013-10-23 12:10:00,40.63,40.67,40.62,40.62,5400.0,39.4298,39.4686,39.4201,39.4201,5400.0
2013-10-23 12:20:00,40.62,40.63,40.58,40.6,3900.0,39.4201,39.4298,39.3813,39.4007,3900.0
2013-10-23 12:30:00,40.59,40.69,40.59,40.67,4800.0,39.391,39.488,39.391,39.4686,4800.0
2013-10-23 12:40:00,40.68,40.68,40.62,40.64,3300.0,39.4783,39.4783,39.4201,39.4395,3300.0
2013-10-23 12:50:00,40.65,40.79,40.65,40.79,5700.0,39.4492,39.5851,39.4492,39.5851,5700.0
2013-10-23 13:00:00,40.76,40.76,40.68,40.68,9600.0,39.5559,39.5559,39.4783,39.4783,9600.0
2013-10-23 13:10:00,40.67,40.68,40.65,40.68,3900.0,39.4686,39.4783,39.4492,39.4783,3900.0
2013-10-23 13:20:00,40.67,40.73,40.65,40.73,2400.0,39.4686,39.5268,39.4492,39.5268,2400.0
2013-10-23 13:30:00,40.71,40.71,40.66,40.66,2700.0,39.5074,39.5074,39.4589,39.4589,2700.0
2013-10-23 13:40:00,40.63,40.7,40.63,40.67,4800.0,39.4298,39.4977,39.4298,39.4686,4800.0
2013-10-23 13:50:00,40.7,40.75,40.69,40.69,4200.0,39.4977,39.5462,39.488,39.488,4200.0
2013-10-23 14:00:00,40.71,40.71,40.67,40.67,2400.0,39.5074,39.5074,39.4686,39.4686,2400.0
2013-10-23 14:10:00,40.7,40.73,40.69,40.69,3300.0,39.4977,39.5268,39.488,39.488,3300.0
2013-10-23 14:20:00,40.64,40.65,40.63,40.65,2700.0,39.4395,39.4492,39.4298,39.4492,2700.0
2013-10-23 14:30:00,40.65,40.7,40.63,40.63,2400.0,39.4492,39.4977,39.4298,39.4298,2400.0
2013-10-23 14:40:00,40.64,40.72,40.63,40.71,3000.0,39.4395,39.5171,39.4298,39.5074,3000.0
2013-10-23 14:50:00,40.73,40.73,40.73,40.73,600.0,39.5268,39.5268,39.5268,39.5268,600.0
2013-10-23 15:00:00,40.71,40.77,40.71,40.73,3900.0,39.5074,39.5656,39.5074,39.5268,3900.0
2013-10-23 15:10:00,40.77,40.77,40.73,40.73,2100.0,39.5656,39.5656,39.5268,39.5268,2100.0
2013-10-23 15:20:00,40.71,40.8,40.71,40.8,6300.0,39.5074,39.5948,39.5074,39.5948,6300.0
2013-10-23 15:30:00,40.78,40.88,40.77,40.88,40500.0,39.5754,39.6724,39.5656,39.6724,40500.0
2013-10-23 15:40:00,40.89,40.93,40.89,40.93,2100.0,39.6821,39.7209,39.6821,39.7209,2100.0
2013-10-23 15:50:00,40.93,40.95,40.88,40.91,19200.0,39.7209,39.7403,39.6724,39.7015,19200.0
2013-10-24 09:30:00,41.18,41.33,41.03,41.25,15900.0,39.9635,40.1091,39.818,40.0315,15900.0
2013-10-24 09:40:00,41.23,41.38,41.21,41.37,58200.0,40.0121,40.1576,39.9927,40.1479,58200.0
2013-10-24 09:50:00,41.37,41.55,41.36,41.52,26100.0,40.1479,40.3226,40.1382,40.2935,26100.0
2013-10-24 10:00:00,41.52,41.55,41.41,41.47,29700.0,40.2935,40.3226,40.1867,40.245,29700.0
2013-10-24 10:10:00,41.5,41.68,41.5,41.64,96300.0,40.2741,40.4488,40.2741,40.4099,96300.0
2013-10-24 10:20:00,41.65,41.73,41.56,41.63,18600.0,40.4197,40.4973,40.3323,40.4002,18600.0
2013-10-24 10:30:00,41.62,41.67,41.54,41.55,21300.0,40.3905,40.4391,40.3129,40.3226,21300.0
2013-10-24 10:40:00,41.51,41.61,41.51,41.57,8100.0,40.2838,40.3808,40.2838,40.342,8100.0
2013-10-24 10:50:00,41.55,41.56,41.46,41.51,10800.0,40.3226,40.3323,40.2353,40.2838,10800.0
2013-10-24 11:00:00,41.56,41.65,41.56,41.65,17400.0,40.3323,40.4197,40.3323,40.4197,17400.0
2013-10-24 11:10:00,41.65,41.65,41.52,41.52,5700.0,40.4197,40.4197,40.2935,40.2935,5700.0
2013-10-24 11:20:00,41.59,41.63,41.59,41.63,2400.0,40.3614,40.4002,40.3614,40.4002,2400.0
2013-10-24 11:30:00,41.67,41.67,41.61,41.61,1800.0,40.4391,40.4391,40.3808,40.3808,1800.0
2013-10-24 11:40:00,41.59,41.62,41.57,41.61,3900.0,40.3614,40.3905,40.342,40.3808,3900.0
2013-10-24 11:50:00,41.59,41.61,41.55,41.55,2100.0,40.3614,40.3808,40.3226,40.3226,2100.0
2013-10-24 12:00:00,41.55,41.55,41.47,41.47,3000.0,40.3226,40.3226,40.245,40.245,3000.0
2013-10-24 12:10:00,41.51,41.56,41.5,41.54,28500.0,40.2838,40.3323,40.2741,40.3129,28500.0
2013-10-24 12:20:00,41.54,41.6,41.54,41.54,20100.0,40.3129,40.3711,40.3129,40.3129,20100.0
2013-10-24 12:30:00,41.54,41.54,41.52,41.52,2100.0,40.3129,40.3129,40.2935,40.2935,2100.0
2013-10-24 12:40:00,41.53,41.58,41.53,41.56,3600.0,40.3032,40.3517,40.3032,40.3323,3600.0
2013-10-24 12:50:00,41.57,41.61,41.56,41.61,4200.0,40.342,40.3808,40.3323,40.3808,4200.0
2013-10-24 13:00:00,41.63,41.63,41.56,41.58,1500.0,40.4002,40.4002,40.3323,40.3517,1500.0
2013-10-24 13:10:00,41.53,41.56,41.48,41.48,900.0,40.3032,40.3323,40.2547,40.2547,900.0
2013-10-24 13:20:00,41.54,41.56,41.54,41.56,2100.0,40.3129,40.3323,40.3129,40.3323,2100.0
2013-10-24 13:30:00,41.55,41.55,41.53,41.54,900.0,40.3226,40.3226,40.3032,40.3129,900.0
2013-10-24 13:40:00,41.54,41.56,41.54,41.56,1200.0,40.3129,40.3323,40.3129,40.3323,1200.0
2013-10-24 13:50:00,41.56,41.56,41.56,41.56,300.0,40.3323,40.3323,40.3323,40.3323,300.0
2013-10-24 14:00:00,41.55,41.6,41.55,41.6,2100.0,40.3226,40.3711,40.3226,40.3711,2100.0
2013-10-24 14:10:00,41.55,41.61,41.55,41.61,600.0,40.3226,40.3808,40.3226,40.3808,600.0
2013-10-24 14:20:00,41.62,41.67,41.62,41.67,5100.0,40.3905,40.4391,40.3905,40.4391,5100.0
2013-10-24 14:30:00,41.67,41.69,41.64,41.69,5400.0,40.4391,40.4585,40.4099,40.4585,5400.0
2013-10-24 14:40:00,41.64,41.71,41.64,41.71,2400.0,40.4099,40.4779,40.4099,40.4779,2400.0
2013-10-24 14:50:00,41.71,41.71,41.65,41.68,6600.0,40.4779,40.4779,40.4197,40.4488,6600.0
2013-10-24 15:00:00,41.64,41.64,41.64,41.64,300.0,40.4099,40.4099,40.4099,40.4099,300.0
2013-10-24 15:10:00,41.65,41.67,41.59,41.59,7200.0,40.4197,40.4391,40.3614,40.3614,7200.0
2013-10-24 15:20:00,41.58,41.58,41.56,41.58,2400.0,40.3517,40.3517,40.3323,40.3517,2400.0
2013-10-24 15:30:00,41.55,41.57,41.55,41.56,1500.0,40.3226,40.342,40.3226,40.3323,1500.0
2013-10-24 15:40:00,41.55,41.56,41.52,41.56,3900.0,40.3226,40.3323,40.2935,40.3323,3900.0
2013-10-24 15:50:00,41.57,41.61,41.5,41.5,20700.0,40.342,40.3808,40.2741,40.2741,20700.0
2013-10-25 09:30:00,41.67,42.04,41.54,41.57,59400.0,40.4391,40.7981,40.3129,40.342,59400.0
2013-10-25 09:40:00,41.59,41.7,41.54,41.55,9900.0,40.3614,40.4682,40.3129,40.3226,9900.0
2013-10-25 09:50:00,41.63,41.69,41.62,41.64,49800.0,40.4002,40.4585,40.3905,40.4099,49800.0
2013-10-25 10:00:00,41.67,41.67,41.49,41.49,44700.0,40.4391,40.4391,40.2644,40.2644,44700.0
2013-10-25 10:10:00,41.46,41.49,41.4,41.44,66900.0,40.2353,40.2644,40.177,40.2159,66900.0
2013-10-25 10:20:00,41.4,41.42,41.24,41.25,240900.0,40.177,40.1964,40.0218,40.0315,240900.0
2013-10-25 10:30:00,41.25,41.29,41.17,41.17,61500.0,40.0315,40.0703,39.9538,39.9538,61500.0
2013-10-25 10:40:00,41.22,41.32,41.21,41.27,28800.0,40.0024,40.0994,39.9927,40.0509,28800.0
2013-10-25 10:50:00,41.31,41.41,41.31,41.41,17700.0,40.0897,40.1867,40.0897,40.1867,17700.0
2013-10-25 11:00:00,41.4,41.4,41.31,41.31,18300.0,40.177,40.177,40.0897,40.0897,18300.0
2013-10-25 11:10:00,41.3,41.42,41.3,41.39,5700.0,40.08,40.1964,40.08,40.1673,5700.0
2013-10-25 11:20:00,41.41,41.42,41.4,41.42,1500.0,40.1867,40.1964,40.177,40.1964,1500.0
2013-10-25 11:30:00,41.46,41.46,41.41,41.41,1200.0,40.2353,40.2353,40.1867,40.1867,1200.0
2013-10-25 11:40:00,41.38,41.4,41.33,41.33,1800.0,40.1576,40.177,40.1091,40.1091,1800.0
2013-10-25 11:50:00,41.37,41.37,41.31,41.32,31500.0,40.1479,40.1479,40.0897,40.0994,31500.0
2013-10-25 12:00:00,41.29,41.29,41.14,41.14,55500.0,40.0703,40.0703,39.9247,39.9247,55500.0
2013-10-25 12:10:00,41.13,41.28,41.13,41.28,10500.0,39.915,40.0606,39.915,40.0606,10500.0
2013-10-25 12:20:00,41.32,41.33,41.32,41.33,600.0,40.0994,40.1091,40.0994,40.1091,600.0
2013-10-25 12:30:00,41.35,41.35,41.35,41.35,600.0,40.1285,40.1285,40.1285,40.1285,600.0
2013-10-25 12:40:00,41.35,41.35,41.35,41.35,0.0,40.1285,40.1285,40.1285,40.1285,0.0
2013-10-25 12:50:00,41.35,41.35,41.33,41.33,600.0,40.1285,40.1285,40.1091,40.1091,600.0
2013-10-25 13:00:00,41.35,41.35,41.27,41.27,900.0,40.1285,40.1285,40.0509,40.0509,900.0
2013-10-25 13:10:00,41.28,41.4,41.28,41.4,3600.0,40.0606,40.177,40.0606,40.177,3600.0
2013-10-25 13:20:00,41.34,41.36,41.32,41.33,21900.0,40.1188,40.1382,40.0994,40.1091,21900.0
2013-10-25 13:30:00,41.31,41.38,41.31,41.38,600.0,40.0897,40.1576,40.0897,40.1576,600.0
2013-10-25 13:40:00,41.37,41.37,41.35,41.35,900.0,40.1479,40.1479,40.1285,40.1285,900.0
2013-10-25 13:50:00,41.34,41.34,41.34,41.34,2400.0,40.1188,40.1188,40.1188,40.1188,2400.0
2013-10-25 14:00:00,41.34,41.43,41.34,41.42,20100.0,40.1188,40.2062,40.1188,40.1964,20100.0
2013-10-25 14:10:00,41.4,41.43,41.37,41.43,5400.0,40.177,40.2062,40.1479,40.2062,5400.0
2013-10-25 14:20:00,41.45,41.47,41.45,41.46,1500.0,40.2256,40.245,40.2256,40.2353,1500.0
2013-10-25 14:30:00,41.45,41.45,41.44,41.44,3000.0,40.2256,40.2256,40.2159,40.2159,3000.0
2013-10-25 14:40:00,41.47,41.47,41.47,41.47,600.0,40.245,40.245,40.245,40.245,600.0
2013-10-25 14:50:00,41.44,41.47,41.44,41.47,7200.0,40.2159,40.245,40.2159,40.245,7200.0
2013-10-25 15:00:00,41.48,41.48,41.43,41.43,4800.0,40.2547,40.2547,40.2062,40.2062,4800.0
2013-10-25 15:10:00,41.45,41.45,41.45,41.45,300.0,40.2256,40.2256,40.2256,40.2256,300.0
2013-10-25 15:20:00,41.44,41.46,41.44,41.46,1500.0,40.2159,40.2353,40.2159,40.2353,1500.0
2013-10-25 15:30:00,41.43,41.43,41.38,41.39,4200.0,40.2062,40.2062,40.1576,40.1673,4200.0
2013-10-25 15:40:00,41.39,41.45,41.39,41.44,3300.0,40.1673,40.2256,40.1673,40.2159,3300.0
2013-10-25 15:50:00,41.46,41.51,41.46,41.51,15000.0,40.2353,40.2838,40.2353,40.2838,15000.0
2013-10-28 09:30:00,41.91,41.91,41.54,41.64,18600.0,40.672,40.672,40.3129,40.4099,18600.0
2013-10-28 09:40:00,41.6,41.86,41.5,41.86,22200.0,40.3711,40.6235,40.2741,40.6235,22200.0
2013-10-28 09:50:00,41.8,41.97,41.77,41.86,33000.0,40.5652,40.7302,40.5361,40.6235,33000.0
2013-10-28 10:00:00,41.87,41.88,41.75,41.8,22800.0,40.6332,40.6429,40.5167,40.5652,22800.0
2013-10-28 10:10:00,41.83,41.85,41.75,41.75,10200.0,40.5943,40.6137,40.5167,40.5167,10200.0
2013-10-28 10:20:00,41.74,41.78,41.7,41.72,17700.0,40.507,40.5458,40.4682,40.4876,17700.0
2013-10-28 10:30:00,41.7,41.7,41.5,41.58,26700.0,40.4682,40.4682,40.2741,40.3517,26700.0
2013-10-28 10:40:00,41.56,41.58,41.44,41.49,16200.0,40.3323,40.3517,40.2159,40.2644,16200.0
2013-10-28 10:50:00,41.49,41.49,41.2,41.29,18000.0,40.2644,40.2644,39.9829,40.0703,18000.0
2013-10-28 11:00:00,41.31,41.31,41.19,41.24,35400.0,40.0897,40.0897,39.9732,40.0218,35400.0
2013-10-28 11:10:00,41.24,41.27,41.17,41.17,13800.0,40.0218,40.0509,39.9538,39.9538,13800.0
2013-10-28 11:20:00,41.18,41.26,41.14,41.21,55800.0,39.9635,40.0412,39.9247,39.9927,55800.0
2013-10-28 11:30:00,41.21,41.22,41.17,41.22,5100.0,39.9927,40.0024,39.9538,40.0024,5100.0
2013-10-28 11:40:00,41.15,41.19,41.14,41.17,9600.0,39.9344,39.9732,39.9247,39.9538,9600.0
2013-10-28 11:50:00,41.18,41.23,41.13,41.17,12300.0,39.9635,40.0121,39.915,39.9538,12300.0
2013-10-28 12:00:00,41.18,41.25,41.18,41.23,11400.0,39.9635,40.0315,39.9635,40.0121,11400.0
2013-10-28 12:10:00,41.25,41.36,41.24,41.34,7500.0,40.0315,40.1382,40.0218,40.1188,7500.0
2013-10-28 12:20:00,41.35,41.4,41.35,41.39,2100.0,40.1285,40.177,40.1285,40.1673,2100.0
2013-10-28 12:30:00,41.4,41.45,41.36,41.45,15300.0,40.177,40.2256,40.1382,40.2256,15300.0
2013-10-28 12:40:00,41.45,41.52,41.45,41.5,31200.0,40.2256,40.2935,40.2256,40.2741,31200.0
2013-10-28 12:50:00,41.49,41.5,41.42,41.47,11700.0,40.2644,40.2741,40.1964,40.245,11700.0
2013-10-28 13:00:00,41.51,41.53,41.49,41.49,4500.0,40.2838,40.3032,40.2644,40.2644,4500.0
2013-10-28 13:10:00,41.5,41.5,41.46,41.47,4800.0,40.2741,40.2741,40.2353,40.245,4800.0
2013-10-28 13:20:00,41.46,41.46,41.36,41.38,6300.0,40.2353,40.2353,40.1382,40.1576,6300.0
2013-10-28 13:30:00,41.39,41.46,41.39,41.46,3300.0,40.1673,40.2353,40.1673,40.2353,3300.0
2013-10-28 13:40:00,41.47,41.48,41.47,41.47,3600.0,40.245,40.2547,40.245,40.245,3600.0
2013-10-28 13:50:00,41.45,41.45,41.4,41.42,3600.0,40.2256,40.2256,40.177,40.1964,3600.0
2013-10-28 14:00:00,41.42,41.42,41.4,41.4,3600.0,40.1964,40.1964,40.177,40.177,3600.0
2013-10-28 14:10:00,41.41,41.43,41.39,41.42,3600.0,40.1867,40.2062,40.1673,40.1964,3600.0
2013-10-28 14:20:00,41.41,41.51,41.41,41.51,8100.0,40.1867,40.2838,40.1867,40.2838,8100.0
2013-10-28 14:30:00,41.52,41.54,41.46,41.48,8100.0,40.2935,40.3129,40.2353,40.2547,8100.0
2013-10-28 14:40:00,41.48,41.48,41.44,41.44,3000.0,40.2547,40.2547,40.2159,40.2159,3000.0
2013-10-28 14:50:00,41.46,41.46,41.42,41.42,8100.0,40.2353,40.2353,40.1964,40.1964,8100.0
2013-10-28 15:00:00,41.47,41.48,41.36,41.37,7200.0,40.245,40.2547,40.1382,40.1479,7200.0
2013-10-28 15:10:00,41.4,41.4,41.36,41.36,4500.0,40.177,40.177,40.1382,40.1382,4500.0
2013-10-28 15:20:00,41.37,41.41,41.35,41.36,10800.0,40.1479,40.1867,40.1285,40.1382,10800.0
2013-10-28 15:30:00,41.37,41.41,41.35,41.39,8100.0,40.1479,40.1867,40.1285,40.1673,8100.0
2013-10-28 15:40:00,41.38,41.39,41.33,41.35,7800.0,40.1576,40.1673,40.1091,40.1285,7800.0
2013-10-28 15:50:00,41.34,41.44,41.32,41.44,14700.0,40.1188,40.2159,40.0994,40.2159,14700.0
2013-10-29 09:30:00,41.72,41.72,41.42,41.42,37800.0,40.4876,40.4876,40.1964,40.1964,37800.0
2013-10-29 09:40:00,41.45,41.45,41.38,41.38,1500.0,40.2256,40.2256,40.1576,40.1576,1500.0
2013-10-29 09:50:00,41.27,41.28,41.13,41.13,7800.0,40.0509,40.0606,39.915,39.915,7800.0
2013-10-29 10:00:00,41.07,41.1,41.04,41.08,7800.0,39.8568,39.8859,39.8277,39.8665,7800.0
2013-10-29 10:10:00,41.02,41.19,41.01,41.19,6900.0,39.8083,39.9732,39.7986,39.9732,6900.0
2013-10-29 10:20:00,41.25,41.25,41.17,41.21,6600.0,40.0315,40.0315,39.9538,39.9927,6600.0
2013-10-29 10:30:00,41.24,41.34,41.24,41.28,21900.0,40.0218,40.1188,40.0218,40.0606,21900.0
2013-10-29 10:40:00,41.25,41.25,41.15,41.24,3600.0,40.0315,40.0315,39.9344,40.0218,3600.0
2013-10-29 10:50:00,41.22,41.26,41.19,41.21,22800.0,40.0024,40.0412,39.9732,39.9927,22800.0
2013-10-29 11:00:00,41.19,41.39,41.19,41.39,6900.0,39.9732,40.1673,39.9732,40.1673,6900.0
2013-10-29 11:10:00,41.37,41.48,41.37,41.45,7800.0,40.1479,40.2547,40.1479,40.2256,7800.0
2013-10-29 11:20:00,41.45,41.45,41.44,41.45,2100.0,40.2256,40.2256,40.2159,40.2256,2100.0
2013-10-29 11:30:00,41.44,41.44,41.32,41.33,12000.0,40.2159,40.2159,40.0994,40.1091,12000.0
2013-10-29 11:40:00,41.35,41.35,41.33,41.35,4800.0,40.1285,40.1285,40.1091,40.1285,4800.0
2013-10-29 11:50:00,41.37,41.41,41.37,41.41,2100.0,40.1479,40.1867,40.1479,40.1867,2100.0
2013-10-29 12:00:00,41.43,41.5,41.43,41.5,6000.0,40.2062,40.2741,40.2062,40.2741,6000.0
2013-10-29 12:10:00,41.49,41.53,41.47,41.53,4500.0,40.2644,40.3032,40.245,40.3032,4500.0
2013-10-29 12:20:00,41.51,41.52,41.46,41.48,12300.0,40.2838,40.2935,40.2353,40.2547,12300.0
2013-10-29 12:30:00,41.46,41.46,41.44,41.44,2100.0,40.2353,40.2353,40.2159,40.2159,2100.0
2013-10-29 12:40:00,41.38,41.4,41.36,41.4,5700.0,40.1576,40.177,40.1382,40.177,5700.0
2013-10-29 12:50:00,41.4,41.43,41.4,41.42,5400.0,40.177,40.2062,40.177,40.1964,5400.0
2013-10-29 13:00:00,41.42,41.43,41.42,41.43,900.0,40.1964,40.2062,40.1964,40.2062,900.0
2013-10-29 13:10:00,41.41,41.41,41.39,41.39,900.0,40.1867,40.1867,40.1673,40.1673,900.0
2013-10-29 13:20:00,41.42,41.42,41.32,41.32,7200.0,40.1964,40.1964,40.0994,40.0994,7200.0
2013-10-29 13:30:00,41.34,41.38,41.34,41.35,8100.0,40.1188,40.1576,40.1188,40.1285,8100.0
2013-10-29 13:40:00,41.32,41.37,41.32,41.37,600.0,40.0994,40.1479,40.0994,40.1479,600.0
2013-10-29 13:50:00,41.4,41.42,41.4,41.42,1500.0,40.177,40.1964,40.177,40.1964,1500.0
2013-10-29 14:00:00,41.44,41.46,41.44,41.46,1500.0,40.2159,40.2353,40.2159,40.2353,1500.0
2013-10-29 14:10:00,41.49,41.49,41.44,41.46,5700.0,40.2644,40.2644,40.2159,40.2353,5700.0
2013-10-29 14:20:00,41.48,41.53,41.48,41.53,2100.0,40.2547,40.3032,40.2547,40.3032,2100.0
2013-10-29 14:30:00,41.54,41.55,41.52,41.53,1800.0,40.3129,40.3226,40.2935,40.3032,1800.0
2013-10-29 14:40:00,41.48,41.51,41.45,41.51,6600.0,40.2547,40.2838,40.2256,40.2838,6600.0
2013-10-29 14:50:00,41.52,41.52,41.48,41.48,3000.0,40.2935,40.2935,40.2547,40.2547,3000.0
2013-10-29 15:00:00,41.45,41.52,41.44,41.52,9300.0,40.2256,40.2935,40.2159,40.2935,9300.0
2013-10-29 15:10:00,41.5,41.57,41.5,41.57,7800.0,40.2741,40.342,40.2741,40.342,7800.0
2013-10-29 15:20:00,41.56,41.56,41.49,41.54,8700.0,40.3323,40.3323,40.2644,40.3129,8700.0
2013-10-29 15:30:00,41.5,41.57,41.5,41.57,6600.0,40.2741,40.342,40.2741,40.342,6600.0
2013-10-29 15:40:00,41.55,41.55,41.49,41.49,7200.0,40.3226,40.3226,40.2644,40.2644,7200.0
2013-10-29 15:50:00,41.48,41.56,41.45,41.56,36600.0,40.2547,40.3323,40.2256,40.3323,36600.0
2013-10-30 09:30:00,41.68,41.76,41.61,41.76,21900.0,40.4488,40.5264,40.3808,40.5264,21900.0
2013-10-30 09:40:00,41.71,41.71,41.62,41.64,6300.0,40.4779,40.4779,40.3905,40.4099,6300.0
2013-10-30 09:50:00,41.5,41.5,41.09,41.09,9300.0,40.2741,40.2741,39.8762,39.8762,9300.0
2013-10-30 10:00:00,41.0,41.01,40.75,40.77,42900.0,39.7889,39.7986,39.5462,39.5656,42900.0
2013-10-30 10:10:00,40.75,40.83,40.71,40.83,88200.0,39.5462,39.6239,39.5074,39.6239,88200.0
2013-10-30 10:20:00,40.8,40.85,40.75,40.8,34800.0,39.5948,39.6433,39.5462,39.5948,34800.0
2013-10-30 10:30:00,40.84,40.86,40.7,40.75,15600.0,39.6336,39.653,39.4977,39.5462,15600.0
2013-10-30 10:40:00,40.77,40.8,40.76,40.78,8100.0,39.5656,39.5948,39.5559,39.5754,8100.0
2013-10-30 10:50:00,40.78,40.78,40.65,40.71,24600.0,39.5754,39.5754,39.4492,39.5074,24600.0
2013-10-30 11:00:00,40.72,40.76,40.68,40.74,8700.0,39.5171,39.5559,39.4783,39.5365,8700.0
2013-10-30 11:10:00,40.73,40.73,40.66,40.66,6900.0,39.5268,39.5268,39.4589,39.4589,6900.0
2013-10-30 11:20:00,40.69,40.69,40.6,40.6,18000.0,39.488,39.488,39.4007,39.4007,18000.0
2013-10-30 11:30:00,40.57,40.57,40.45,40.45,4800.0,39.3716,39.3716,39.2551,39.2551,4800.0
2013-10-30 11:40:00,40.41,40.54,40.41,40.46,25200.0,39.2163,39.3424,39.2163,39.2648,25200.0
2013-10-30 11:50:00,40.45,40.52,40.42,40.45,17700.0,39.2551,39.323,39.226,39.2551,17700.0
2013-10-30 12:00:00,40.42,40.56,40.42,40.54,6000.0,39.226,39.3619,39.226,39.3424,6000.0
2013-10-30 12:10:00,40.52,40.55,40.51,40.53,1800.0,39.323,39.3521,39.3133,39.3327,1800.0
2013-10-30 12:20:00,40.54,40.62,40.54,40.62,5100.0,39.3424,39.4201,39.3424,39.4201,5100.0
2013-10-30 12:30:00,40.65,40.65,40.65,40.65,600.0,39.4492,39.4492,39.4492,39.4492,600.0
2013-10-30 12:40:00,40.57,40.62,40.57,40.59,4500.0,39.3716,39.4201,39.3716,39.391,4500.0
2013-10-30 12:50:00,40.57,40.66,40.57,40.66,9000.0,39.3716,39.4589,39.3716,39.4589,9000.0
2013-10-30 13:00:00,40.67,40.67,40.56,40.57,5700.0,39.4686,39.4686,39.3619,39.3716,5700.0
2013-10-30 13:10:00,40.59,40.61,40.57,40.61,3600.0,39.391,39.4104,39.3716,39.4104,3600.0
2013-10-30 13:20:00,40.55,40.58,40.54,40.56,60900.0,39.3521,39.3813,39.3424,39.3619,60900.0
2013-10-30 13:30:00,40.52,40.56,40.52,40.54,2100.0,39.323,39.3619,39.323,39.3424,2100.0
2013-10-30 13:40:00,40.53,40.53,40.41,40.41,64200.0,39.3327,39.3327,39.2163,39.2163,64200.0
2013-10-30 13:50:00,40.41,40.42,40.33,40.33,120600.0,39.2163,39.226,39.1386,39.1386,120600.0
2013-10-30 14:00:00,40.38,40.49,40.35,40.38,265500.0,39.1872,39.2939,39.1581,39.1872,265500.0
2013-10-30 14:10:00,40.4,40.4,39.98,40.04,120900.0,39.2066,39.2066,38.799,38.8572,120900.0
2013-10-30 14:20:00,40.09,40.09,39.96,39.97,82800.0,38.9057,38.9057,38.7796,38.7893,82800.0
2013-10-30 14:30:00,40.02,40.13,40.0,40.09,19800.0,38.8378,38.9446,38.8184,38.9057,19800.0
2013-10-30 14:40:00,40.09,40.13,39.96,40.01,46800.0,38.9057,38.9446,38.7796,38.8281,46800.0
2013-10-30 14:50:00,40.0,40.0,39.88,39.95,59100.0,38.8184,38.8184,38.7019,38.7699,59100.0
2013-10-30 15:00:00,39.97,40.08,39.96,40.04,18600.0,38.7893,38.896,38.7796,38.8572,18600.0
2013-10-30 15:10:00,40.02,40.02,39.91,39.98,35100.0,38.8378,38.8378,38.7311,38.799,35100.0
2013-10-30 15:20:00,40.0,40.1,40.0,40.07,17100.0,38.8184,38.9154,38.8184,38.8863,17100.0
2013-10-30 15:30:00,40.09,40.15,40.07,40.12,30000.0,38.9057,38.964,38.8863,38.9349,30000.0
2013-10-30 15:40:00,40.14,40.2,40.12,40.16,62400.0,38.9543,39.0125,38.9349,38.9737,62400.0
2013-10-30 15:50:00,40.16,40.17,40.08,40.11,108000.0,38.9737,38.9834,38.896,38.9251,108000.0
2013-10-31 09:30:00,40.08,40.1,39.92,39.95,78000.0,38.896,38.9154,38.7408,38.7699,78000.0
2013-10-31 09:40:00,40.1,40.29,40.06,40.13,67500.0,38.9154,39.0998,38.8766,38.9446,67500.0
2013-10-31 09:50:00,40.13,40.14,39.7,39.71,131400.0,38.9446,38.9543,38.5273,38.537,131400.0
2013-10-31 10:00:00,39.67,39.67,39.42,39.42,51300.0,38.4981,38.4981,38.2555,38.2555,51300.0
2013-10-31 10:10:00,39.43,39.57,39.41,39.5,53400.0,38.2652,38.4011,38.2458,38.3332,53400.0
2013-10-31 10:20:00,39.53,39.53,39.35,39.38,75000.0,38.3623,38.3623,38.1876,38.2167,75000.0
2013-10-31 10:30:00,39.38,39.39,39.26,39.26,23400.0,38.2167,38.2264,38.1003,38.1003,23400.0
2013-10-31 10:40:00,39.25,39.25,39.15,39.21,28500.0,38.0906,38.0906,37.9935,38.0517,28500.0
2013-10-31 10:50:00,39.23,39.39,39.22,39.25,48300.0,38.0711,38.2264,38.0614,38.0906,48300.0
2013-10-31 11:00:00,39.29,39.37,39.29,39.31,18000.0,38.1294,38.207,38.1294,38.1488,18000.0
2013-10-31 11:10:00,39.33,39.35,39.27,39.27,61800.0,38.1682,38.1876,38.11,38.11,61800.0
2013-10-31 11:20:00,39.27,39.43,39.27,39.39,96600.0,38.11,38.2652,38.11,38.2264,96600.0
2013-10-31 11:30:00,39.38,39.48,39.36,39.44,34500.0,38.2167,38.3138,38.1973,38.2749,34500.0
2013-10-31 11:40:00,39.4,39.5,39.4,39.5,82500.0,38.2361,38.3332,38.2361,38.3332,82500.0
2013-10-31 11:50:00,39.49,39.53,39.4,39.4,65100.0,38.3235,38.3623,38.2361,38.2361,65100.0
2013-10-31 12:00:00,39.41,39.44,39.35,39.41,27600.0,38.2458,38.2749,38.1876,38.2458,27600.0
2013-10-31 12:10:00,39.41,39.44,39.37,39.42,9300.0,38.2458,38.2749,38.207,38.2555,9300.0
2013-10-31 12:20:00,39.43,39.49,39.42,39.46,16500.0,38.2652,38.3235,38.2555,38.2943,16500.0
2013-10-31 12:30:00,39.5,39.59,39.49,39.53,47100.0,38.3332,38.4205,38.3235,38.3623,47100.0
2013-10-31 12:40:00,39.61,39.61,39.59,39.59,3000.0,38.4399,38.4399,38.4205,38.4205,3000.0
2013-10-31 12:50:00,39.59,39.62,39.57,39.58,8700.0,38.4205,38.4496,38.4011,38.4108,8700.0
2013-10-31 13:00:00,39.58,39.65,39.58,39.65,1500.0,38.4108,38.4787,38.4108,38.4787,1500.0
2013-10-31 13:10:00,39.65,39.75,39.65,39.75,8400.0,38.4787,38.5758,38.4787,38.5758,8400.0
2013-10-31 13:20:00,39.77,39.77,39.73,39.77,2400.0,38.5952,38.5952,38.5564,38.5952,2400.0
2013-10-31 13:30:00,39.82,39.87,39.81,39.81,5700.0,38.6437,38.6922,38.634,38.634,5700.0
2013-10-31 13:40:00,39.84,39.95,39.84,39.95,9600.0,38.6631,38.7699,38.6631,38.7699,9600.0
2013-10-31 13:50:00,39.96,39.96,39.91,39.91,6300.0,38.7796,38.7796,38.7311,38.7311,6300.0
2013-10-31 14:00:00,39.92,39.94,39.89,39.94,17400.0,38.7408,38.7602,38.7116,38.7602,17400.0
2013-10-31 14:10:00,39.97,40.02,39.94,40.0,11400.0,38.7893,38.8378,38.7602,38.8184,11400.0
2013-10-31 14:20:00,40.03,40.05,39.99,39.99,5400.0,38.8475,38.8669,38.8087,38.8087,5400.0
2013-10-31 14:30:00,40.03,40.04,39.96,39.96,6900.0,38.8475,38.8572,38.7796,38.7796,6900.0
2013-10-31 14:40:00,40.01,40.01,39.93,39.98,2400.0,38.8281,38.8281,38.7505,38.799,2400.0
2013-10-31 14:50:00,39.99,39.99,39.92,39.92,4800.0,38.8087,38.8087,38.7408,38.7408,4800.0
2013-10-31 15:00:00,39.91,39.91,39.77,39.77,12300.0,38.7311,38.7311,38.5952,38.5952,12300.0
2013-10-31 15:10:00,39.78,39.85,39.76,39.82,8100.0,38.6049,38.6728,38.5855,38.6437,8100.0
2013-10-31 15:20:00,39.86,39.88,39.78,39.78,76200.0,38.6825,38.7019,38.6049,38.6049,76200.0
2013-10-31 15:30:00,39.77,39.84,39.77,39.77,26700.0,38.5952,38.6631,38.5952,38.5952,26700.0
2013-10-31 15:40:00,39.82,39.83,39.74,39.77,14700.0,38.6437,38.6534,38.5661,38.5952,14700.0
2013-10-31 15:50:00,39.77,39.8,39.69,39.69,32100.0,38.5952,38.6243,38.5176,38.5176,32100.0
2013-11-01 09:30:00,39.94,40.01,39.67,39.72,47400.0,38.7602,38.8281,38.4981,38.5467,47400.0
2013-11-01 09:40:00,39.77,39.96,39.77,39.95,11400.0,38.5952,38.7796,38.5952,38.7699,11400.0
2013-11-01 09:50:00,39.98,40.17,39.97,40.03,116100.0,38.799,38.9834,38.7893,38.8475,116100.0
2013-11-01 10:00:00,39.99,40.14,39.95,40.0,24000.0,38.8087,38.9543,38.7699,38.8184,24000.0
2013-11-01 10:10:00,39.99,39.99,39.7,39.7,10200.0,38.8087,38.8087,38.5273,38.5273,10200.0
2013-11-01 10:20:00,39.7,39.8,39.69,39.77,9000.0,38.5273,38.6243,38.5176,38.5952,9000.0
2013-11-01 10:30:00,39.75,39.83,39.74,39.74,4800.0,38.5758,38.6534,38.5661,38.5661,4800.0
2013-11-01 10:40:00,39.76,39.87,39.76,39.78,7500.0,38.5855,38.6922,38.5855,38.6049,7500.0
2013-11-01 10:50:00,39.83,39.83,39.76,39.78,6600.0,38.6534,38.6534,38.5855,38.6049,6600.0
2013-11-01 11:00:00,39.75,39.76,39.59,39.6,25800.0,38.5758,38.5855,38.4205,38.4302,25800.0
2013-11-01 11:10:00,39.58,39.58,39.44,39.53,45600.0,38.4108,38.4108,38.2749,38.3623,45600.0
2013-11-01 11:20:00,39.53,39.63,39.51,39.58,11400.0,38.3623,38.4593,38.3429,38.4108,11400.0
2013-11-01 11:30:00,39.55,39.68,39.55,39.68,85200.0,38.3817,38.5078,38.3817,38.5078,85200.0
2013-11-01 11:40:00,39.66,39.66,39.59,39.64,5100.0,38.4884,38.4884,38.4205,38.469,5100.0
2013-11-01 11:50:00,39.63,39.63,39.49,39.49,4800.0,38.4593,38.4593,38.3235,38.3235,4800.0
2013-11-01 12:00:00,39.48,39.57,39.47,39.53,13200.0,38.3138,38.4011,38.3041,38.3623,13200.0
2013-11-01 12:10:00,39.53,39.56,39.46,39.47,9300.0,38.3623,38.3914,38.2943,38.3041,9300.0
2013-11-01 12:20:00,39.47,39.68,39.47,39.66,23100.0,38.3041,38.5078,38.3041,38.4884,23100.0
2013-11-01 12:30:00,39.65,39.7,39.65,39.66,5400.0,38.4787,38.5273,38.4787,38.4884,5400.0
2013-11-01 12:40:00,39.64,39.67,39.6,39.66,6600.0,38.469,38.4981,38.4302,38.4884,6600.0
2013-11-01 12:50:00,39.67,39.7,39.63,39.63,2700.0,38.4981,38.5273,38.4593,38.4593,2700.0
2013-11-01 13:00:00,39.63,39.65,39.61,39.65,7800.0,38.4593,38.4787,38.4399,38.4787,7800.0
2013-11-01 13:10:00,39.67,39.68,39.64,39.67,6900.0,38.4981,38.5078,38.469,38.4981,6900.0
2013-11-01 13:20:00,39.66,39.75,39.66,39.72,4200.0,38.4884,38.5758,38.4884,38.5467,4200.0
2013-11-01 13:30:00,39.7,39.83,39.65,39.83,16200.0,38.5273,38.6534,38.4787,38.6534,16200.0
2013-11-01 13:40:00,39.82,39.83,39.75,39.78,8100.0,38.6437,38.6534,38.5758,38.6049,8100.0
2013-11-01 13:50:00,39.79,39.79,39.75,39.76,3900.0,38.6146,38.6146,38.5758,38.5855,3900.0
2013-11-01 14:00:00,39.77,39.8,39.77,39.79,5400.0,38.5952,38.6243,38.5952,38.6146,5400.0
2013-11-01 14:10:00,39.78,39.78,39.73,39.73,3300.0,38.6049,38.6049,38.5564,38.5564,3300.0
2013-11-01 14:20:00,39.72,39.73,39.7,39.71,13800.0,38.5467,38.5564,38.5273,38.537,13800.0
2013-11-01 14:30:00,39.71,39.71,39.68,39.69,7200.0,38.537,38.537,38.5078,38.5176,7200.0
2013-11-01 14:40:00,39.69,39.73,39.66,39.66,8400.0,38.5176,38.5564,38.4884,38.4884,8400.0
2013-11-01 14:50:00,39.7,39.71,39.57,39.63,9600.0,38.5273,38.537,38.4011,38.4593,9600.0
2013-11-01 15:00:00,39.59,39.71,39.59,39.66,7800.0,38.4205,38.537,38.4205,38.4884,7800.0
2013-11-01 15:10:00,39.69,39.75,39.67,39.67,10800.0,38.5176,38.5758,38.4981,38.4981,10800.0
2013-11-01 15:20:00,39.67,39.75,39.67,39.73,7500.0,38.4981,38.5758,38.4981,38.5564,7500.0
2013-11-01 15:30:00,39.73,39.82,39.73,39.76,20100.0,38.5564,38.6437,38.5564,38.5855,20100.0
2013-11-01 15:40:00,39.77,39.88,39.77,39.86,18000.0,38.5952,38.7019,38.5952,38.6825,18000.0
2013-11-01 15:50:00,39.89,39.95,39.89,39.91,68100.0,38.7116,38.7699,38.7116,38.7311,68100.0
2013-11-04 09:30:00,40.05,40.33,39.97,40.3,55800.0,38.8669,39.1386,38.7893,39.1095,55800.0
2013-11-04 09:40:00,40.31,40.33,40.08,40.08,29400.0,39.1192,39.1386,38.896,38.896,29400.0
2013-11-04 09:50:00,40.08,40.11,40.01,40.09,12300.0,38.896,38.9251,38.8281,38.9057,12300.0
2013-11-04 10:00:00,40.05,40.09,39.99,40.02,28500.0,38.8669,38.9057,38.8087,38.8378,28500.0
2013-11-04 10:10:00,40.02,40.06,39.95,40.05,90900.0,38.8378,38.8766,38.7699,38.8669,90900.0
2013-11-04 10:20:00,40.08,40.19,40.05,40.19,13500.0,38.896,39.0028,38.8669,39.0028,13500.0
2013-11-04 10:30:00,40.19,40.28,40.18,40.23,23100.0,39.0028,39.0901,38.9931,39.0416,23100.0
2013-11-04 10:40:00,40.23,40.32,40.21,40.32,20700.0,39.0416,39.1289,39.0222,39.1289,20700.0
2013-11-04 10:50:00,40.36,40.36,40.18,40.21,48000.0,39.1678,39.1678,38.9931,39.0222,48000.0
2013-11-04 11:00:00,40.17,40.23,40.17,40.21,20100.0,38.9834,39.0416,38.9834,39.0222,20100.0
2013-11-04 11:10:00,40.17,40.23,40.14,40.23,13200.0,38.9834,39.0416,38.9543,39.0416,13200.0
2013-11-04 11:20:00,40.23,40.29,40.2,40.29,23100.0,39.0416,39.0998,39.0125,39.0998,23100.0
2013-11-04 11:30:00,40.32,40.37,40.29,40.37,7500.0,39.1289,39.1775,39.0998,39.1775,7500.0
2013-11-04 11:40:00,40.33,40.34,40.32,40.34,2700.0,39.1386,39.1484,39.1289,39.1484,2700.0
2013-11-04 11:50:00,40.32,40.34,40.32,40.34,3600.0,39.1289,39.1484,39.1289,39.1484,3600.0
2013-11-04 12:00:00,40.35,40.35,40.29,40.29,8700.0,39.1581,39.1581,39.0998,39.0998,8700.0
2013-11-04 12:10:00,40.29,40.3,40.2,40.22,6900.0,39.0998,39.1095,39.0125,39.0319,6900.0
2013-11-04 12:20:00,40.22,40.31,40.22,40.27,12300.0,39.0319,39.1192,39.0319,39.0804,12300.0
2013-11-04 12:30:00,40.32,40.32,40.29,40.29,1800.0,39.1289,39.1289,39.0998,39.0998,1800.0
2013-11-04 12:40:00,40.3,40.3,40.25,40.25,8700.0,39.1095,39.1095,39.061,39.061,8700.0
2013-11-04 12:50:00,40.21,40.24,40.15,40.15,5100.0,39.0222,39.0513,38.964,38.964,5100.0
2013-11-04 13:00:00,40.19,40.21,40.18,40.2,6000.0,39.0028,39.0222,38.9931,39.0125,6000.0
2013-11-04 13:10:00,40.2,40.2,40.17,40.19,6300.0,39.0125,39.0125,38.9834,39.0028,6300.0
2013-11-04 13:20:00,40.15,40.22,40.15,40.22,5100.0,38.964,39.0319,38.964,39.0319,5100.0
2013-11-04 13:30:00,40.22,40.22,40.14,40.14,6600.0,39.0319,39.0319,38.9543,38.9543,6600.0
2013-11-04 13:40:00,40.17,40.18,40.16,40.17,3300.0,38.9834,38.9931,38.9737,38.9834,3300.0
2013-11-04 13:50:00,40.17,40.2,40.17,40.17,900.0,38.9834,39.0125,38.9834,38.9834,900.0
2013-11-04 14:00:00,40.17,40.18,40.11,40.18,42900.0,38.9834,38.9931,38.9251,38.9931,42900.0
2013-11-04 14:10:00,40.15,40.16,40.14,40.14,3900.0,38.964,38.9737,38.9543,38.9543,3900.0
2013-11-04 14:20:00,40.15,40.21,40.15,40.21,3300.0,38.964,39.0222,38.964,39.0222,3300.0
2013-11-04 14:30:00,40.21,40.21,40.16,40.16,3000.0,39.0222,39.0222,38.9737,38.9737,3000.0
2013-11-04 14:40:00,40.2,40.21,40.16,40.21,4200.0,39.0125,39.0222,38.9737,39.0222,4200.0
2013-11-04 14:50:00,40.21,40.21,40.21,40.21,1200.0,39.0222,39.0222,39.0222,39.0222,1200.0
2013-11-04 15:00:00,40.2,40.23,40.19,40.2,5700.0,39.0125,39.0416,39.0028,39.0125,5700.0
2013-11-04 15:10:00,40.17,40.2,40.17,40.18,3900.0,38.9834,39.0125,38.9834,38.9931,3900.0
2013-11-04 15:20:00,40.15,40.18,40.13,40.18,3300.0,38.964,38.9931,38.9446,38.9931,3300.0
2013-11-04 15:30:00,40.16,40.24,40.11,40.24,53700.0,38.9737,39.0513,38.9251,39.0513,53700.0
2013-11-04 15:40:00,40.23,40.26,40.21,40.26,8400.0,39.0416,39.0707,39.0222,39.0707,8400.0
2013-11-04 15:50:00,40.27,40.28,40.22,40.25,16800.0,39.0804,39.0901,39.0319,39.061,16800.0
2013-11-05 09:30:00,40.45,40.45,40.1,40.16,61800.0,39.2551,39.2551,38.9154,38.9737,61800.0
2013-11-05 09:40:00,40.02,40.11,39.83,39.85,19200.0,38.8378,38.9251,38.6534,38.6728,19200.0
2013-11-05 09:50:00,39.83,39.87,39.76,39.82,18000.0,38.6534,38.6922,38.5855,38.6437,18000.0
2013-11-05 10:00:00,39.77,39.8,39.65,39.74,19800.0,38.5952,38.6243,38.4787,38.5661,19800.0
2013-11-05 10:10:00,39.77,39.78,39.69,39.69,40500.0,38.5952,38.6049,38.5176,38.5176,40500.0
2013-11-05 10:20:00,39.64,39.9,39.64,39.87,14700.0,38.469,38.7213,38.469,38.6922,14700.0
2013-11-05 10:30:00,39.91,40.01,39.91,39.99,9600.0,38.7311,38.8281,38.7311,38.8087,9600.0
2013-11-05 10:40:00,40.06,40.15,40.06,40.15,6000.0,38.8766,38.964,38.8766,38.964,6000.0
2013-11-05 10:50:00,40.15,40.2,40.13,40.15,10500.0,38.964,39.0125,38.9446,38.964,10500.0
2013-11-05 11:00:00,40.14,40.14,40.08,40.13,25800.0,38.9543,38.9543,38.896,38.9446,25800.0
2013-11-05 11:10:00,40.14,40.14,40.02,40.02,3900.0,38.9543,38.9543,38.8378,38.8378,3900.0
2013-11-05 11:20:00,40.01,40.03,39.95,39.95,55200.0,38.8281,38.8475,38.7699,38.7699,55200.0
2013-11-05 11:30:00,40.0,40.04,40.0,40.0,3900.0,38.8184,38.8572,38.8184,38.8184,3900.0
2013-11-05 11:40:00,39.98,40.06,39.98,40.06,2700.0,38.799,38.8766,38.799,38.8766,2700.0
2013-11-05 11:50:00,40.13,40.15,40.12,40.12,3900.0,38.9446,38.964,38.9349,38.9349,3900.0
2013-11-05 12:00:00,40.14,40.2,40.14,40.2,4200.0,38.9543,39.0125,38.9543,39.0125,4200.0
2013-11-05 12:10:00,40.19,40.32,40.19,40.32,1500.0,39.0028,39.1289,39.0028,39.1289,1500.0
2013-11-05 12:20:00,40.35,40.44,40.31,40.31,5700.0,39.1581,39.2454,39.1192,39.1192,5700.0
2013-11-05 12:30:00,40.3,40.34,40.3,40.34,3600.0,39.1095,39.1484,39.1095,39.1484,3600.0
2013-11-05 12:40:00,40.37,40.37,40.33,40.33,2400.0,39.1775,39.1775,39.1386,39.1386,2400.0
2013-11-05 12:50:00,40.33,40.33,40.25,40.25,1200.0,39.1386,39.1386,39.061,39.061,1200.0
2013-11-05 13:00:00,40.29,40.29,40.25,40.25,2100.0,39.0998,39.0998,39.061,39.061,2100.0
2013-11-05 13:10:00,40.27,40.27,40.27,40.27,300.0,39.0804,39.0804,39.0804,39.0804,300.0
2013-11-05 13:20:00,40.22,40.22,40.22,40.22,300.0,39.0319,39.0319,39.0319,39.0319,300.0
2013-11-05 13:30:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:40:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:50:00,40.18,40.18,40.12,40.12,3600.0,38.9931,38.9931,38.9349,38.9349,3600.0
2013-11-05 14:00:00,40.12,40.17,40.1,40.1,1800.0,38.9349,38.9834,38.9154,38.9154,1800.0
2013-11-05 14:10:00,40.14,40.22,40.14,40.22,1800.0,38.9543,39.0319,38.9543,39.0319,1800.0
2013-11-05 14:20:00,40.3,40.35,40.3,40.33,11400.0,39.1095,39.1581,39.1095,39.1386,11400.0
2013-11-05 14:30:00,40.33,40.33,40.33,40.33,0.0,39.1386,39.1386,39.1386,39.1386,0.0
2013-11-05 14:40:00,40.3,40.3,40.22,40.22,900.0,39.1095,39.1095,39.0319,39.0319,900.0
2013-11-05 14:50:00,40.2,40.2,40.18,40.2,2400.0,39.0125,39.0125,38.9931,39.0125,2400.0
2013-11-05 15:00:00,40.22,40.24,40.22,40.23,12000.0,39.0319,39.0513,39.0319,39.0416,12000.0
2013-11-05 15:10:00,40.26,40.26,40.18,40.18,9600.0,39.0707,39.0707,38.9931,38.9931,9600.0
2013-11-05 15:20:00,40.19,40.19,40.19,40.19,300.0,39.0028,39.0028,39.0028,39.0028,300.0
2013-11-05 15:30:00,40.23,40.33,40.23,40.33,10500.0,39.0416,39.1386,39.0416,39.1386,10500.0
2013-11-05 15:40:00,40.31,40.33,40.29,40.31,81900.0,39.1192,39.1386,39.0998,39.1192,81900.0
2013-11-05 15:50:00,40.32,40.36,40.31,40.33,40200.0,39.1289,39.1678,39.1192,39.1386,40200.0
2013-11-06 09:30:00,40.43,40.52,40.23,40.31,24000.0,39.2357,39.323,39.0416,39.1192,24000.0
2013-11-06 09:40:00,40.24,40.24,40.03,40.04,18600.0,39.0513,39.0513,38.8475,38.8572,18600.0
2013-11-06 09:50:00,39.96,40.06,39.91,39.92,88500.0,38.7796,38.8766,38.7311,38.7408,88500.0
2013-11-06 10:00:00,39.91,39.94,39.74,39.82,39300.0,38.7311,38.7602,38.5661,38.6437,39300.0
2013-11-06 10:10:00,39.77,39.79,39.62,39.68,117300.0,38.5952,38.6146,38.4496,38.5078,117300.0
2013-11-06 10:20:00,39.65,39.68,39.49,39.49,53700.0,38.4787,38.5078,38.3235,38.3235,53700.0
2013-11-06 10:30:00,39.47,39.47,39.35,39.37,128100.0,38.3041,38.3041,38.1876,38.207,128100.0
2013-11-06 10:40:00,39.35,39.35,39.21,39.28,69300.0,38.1876,38.1876,38.0517,38.1197,69300.0
2013-11-06 10:50:00,39.25,39.25,39.07,39.07,25500.0,38.0906,38.0906,37.9159,37.9159,25500.0
2013-11-06 11:00:00,39.04,39.04,38.72,38.81,177000.0,37.8868,37.8868,37.5762,37.6635,177000.0
2013-11-06 11:10:00,38.85,39.1,38.81,39.1,18900.0,37.7024,37.945,37.6635,37.945,18900.0
2013-11-06 11:20:00,39.13,39.14,38.99,39.01,76200.0,37.9741,37.9838,37.8382,37.8576,76200.0
2013-11-06 11:30:00,39.02,39.14,39.0,39.05,73200.0,37.8673,37.9838,37.8479,37.8965,73200.0
2013-11-06 11:40:00,39.0,39.03,38.92,38.97,39000.0,37.8479,37.877,37.7703,37.8188,39000.0
2013-11-06 11:50:00,39.1,39.17,39.06,39.08,19800.0,37.945,38.0129,37.9062,37.9256,19800.0
2013-11-06 12:00:00,39.08,39.08,39.05,39.06,49500.0,37.9256,37.9256,37.8965,37.9062,49500.0
2013-11-06 12:10:00,39.07,39.07,38.97,38.97,204300.0,37.9159,37.9159,37.8188,37.8188,204300.0
2013-11-06 12:20:00,38.95,39.03,38.94,39.03,25500.0,37.7994,37.877,37.7897,37.877,25500.0
2013-11-06 12:30:00,39.0,39.03,38.93,39.03,72300.0,37.8479,37.877,37.78,37.877,72300.0
2013-11-06 12:40:00,39.02,39.08,39.02,39.05,8100.0,37.8673,37.9256,37.8673,37.8965,8100.0
2013-11-06 12:50:00,39.08,39.11,39.04,39.04,9300.0,37.9256,37.9547,37.8868,37.8868,9300.0
2013-11-06 13:00:00,39.04,39.07,39.03,39.07,8100.0,37.8868,37.9159,37.877,37.9159,8100.0
2013-11-06 13:10:00,39.08,39.11,39.05,39.07,5700.0,37.9256,37.9547,37.8965,37.9159,5700.0
2013-11-06 13:20:00,39.07,39.1,39.02,39.1,69300.0,37.9159,37.945,37.8673,37.945,69300.0
2013-11-06 13:30:00,39.11,39.16,39.03,39.07,59700.0,37.9547,38.0032,37.877,37.9159,59700.0
2013-11-06 13:40:00,39.03,39.06,39.03,39.06,2700.0,37.877,37.9062,37.877,37.9062,2700.0
2013-11-06 13:50:00,39.04,39.1,39.02,39.05,18600.0,37.8868,37.945,37.8673,37.8965,18600.0
2013-11-06 14:00:00,39.07,39.07,39.0,39.0,9900.0,37.9159,37.9159,37.8479,37.8479,9900.0
2013-11-06 14:10:00,39.0,39.03,38.99,38.99,13200.0,37.8479,37.877,37.8382,37.8382,13200.0
2013-11-06 14:20:00,38.98,39.0,38.91,38.92,62700.0,37.8285,37.8479,37.7606,37.7703,62700.0
2013-11-06 14:30:00,38.91,38.94,38.89,38.89,13200.0,37.7606,37.7897,37.7412,37.7412,13200.0
2013-11-06 14:40:00,38.88,38.91,38.87,38.9,9300.0,37.7315,37.7606,37.7218,37.7509,9300.0
2013-11-06 14:50:00,38.93,38.93,38.86,38.86,6600.0,37.78,37.78,37.7121,37.7121,6600.0
2013-11-06 15:00:00,38.87,38.88,38.81,38.83,80100.0,37.7218,37.7315,37.6635,37.683,80100.0
2013-11-06 15:10:00,38.82,38.83,38.8,38.83,51000.0,37.6733,37.683,37.6538,37.683,51000.0
2013-11-06 15:20:00,38.83,38.93,38.81,38.86,18600.0,37.683,37.78,37.6635,37.7121,18600.0
2013-11-06 15:30:00,38.87,38.88,38.79,38.83,43500.0,37.7218,37.7315,37.6441,37.683,43500.0
2013-11-06 15:40:00,38.82,38.83,38.78,38.8,33600.0,37.6733,37.683,37.6344,37.6538,33600.0
2013-11-06 15:50:00,38.79,38.83,38.78,38.8,134400.0,37.6441,37.683,37.6344,37.6538,134400.0
2013-11-07 09:30:00,38.89,39.54,38.89,39.47,89100.0,37.7412,38.372,37.7412,38.3041,89100.0
2013-11-07 09:40:00,39.52,39.52,39.4,39.4,40200.0,38.3526,38.3526,38.2361,38.2361,40200.0
2013-11-07 09:50:00,39.43,39.47,39.1,39.11,128100.0,38.2652,38.3041,37.945,37.9547,128100.0
2013-11-07 10:00:00,39.08,39.14,39.0,39.0,28200.0,37.9256,37.9838,37.8479,37.8479,28200.0
2013-11-07 10:10:00,38.83,38.83,38.51,38.55,114600.0,37.683,37.683,37.3724,37.4112,114600.0
2013-11-07 10:20:00,38.52,38.55,38.36,38.36,24600.0,37.3821,37.4112,37.2268,37.2268,24600.0
2013-11-07 10:30:00,38.35,38.35,38.1,38.1,27900.0,37.2171,37.2171,36.9745,36.9745,27900.0
2013-11-07 10:40:00,38.12,38.25,38.1,38.19,68400.0,36.9939,37.1201,36.9745,37.0619,68400.0
2013-11-07 10:50:00,38.2,38.32,38.18,38.27,52500.0,37.0716,37.188,37.0522,37.1395,52500.0
2013-11-07 11:00:00,38.28,38.38,38.25,38.34,9000.0,37.1492,37.2463,37.1201,37.2074,9000.0
2013-11-07 11:10:00,38.34,38.43,38.33,38.35,22800.0,37.2074,37.2948,37.1977,37.2171,22800.0
2013-11-07 11:20:00,38.32,38.36,38.24,38.31,30300.0,37.188,37.2268,37.1104,37.1783,30300.0
2013-11-07 11:30:00,38.27,38.4,38.27,38.35,13200.0,37.1395,37.2657,37.1395,37.2171,13200.0
2013-11-07 11:40:00,38.38,38.38,38.29,38.36,50400.0,37.2463,37.2463,37.1589,37.2268,50400.0
2013-11-07 11:50:00,38.38,38.5,38.38,38.5,24000.0,37.2463,37.3627,37.2463,37.3627,24000.0
2013-11-07 12:00:00,38.52,38.71,38.5,38.66,45900.0,37.3821,37.5665,37.3627,37.518,45900.0
2013-11-07 12:10:00,38.67,38.8,38.67,38.75,25800.0,37.5277,37.6538,37.5277,37.6053,25800.0
2013-11-07 12:20:00,38.73,38.77,38.68,38.68,27300.0,37.5859,37.6247,37.5374,37.5374,27300.0
2013-11-07 12:30:00,38.7,38.74,38.65,38.69,11700.0,37.5568,37.5956,37.5083,37.5471,11700.0
2013-11-07 12:40:00,38.66,38.75,38.66,38.74,4200.0,37.518,37.6053,37.518,37.5956,4200.0
2013-11-07 12:50:00,38.73,38.73,38.66,38.66,8700.0,37.5859,37.5859,37.518,37.518,8700.0
2013-11-07 13:00:00,38.65,38.65,38.61,38.62,18300.0,37.5083,37.5083,37.4695,37.4792,18300.0
2013-11-07 13:10:00,38.63,38.64,38.6,38.61,13500.0,37.4889,37.4986,37.4598,37.4695,13500.0
2013-11-07 13:20:00,38.62,38.62,38.46,38.46,15900.0,37.4792,37.4792,37.3239,37.3239,15900.0
2013-11-07 13:30:00,38.45,38.53,38.45,38.53,8700.0,37.3142,37.3918,37.3142,37.3918,8700.0
2013-11-07 13:40:00,38.51,38.64,38.51,38.56,30900.0,37.3724,37.4986,37.3724,37.4209,30900.0
2013-11-07 13:50:00,38.57,38.64,38.56,38.63,14400.0,37.4306,37.4986,37.4209,37.4889,14400.0
2013-11-07 14:00:00,38.64,38.64,38.47,38.53,57600.0,37.4986,37.4986,37.3336,37.3918,57600.0
2013-11-07 14:10:00,38.53,38.58,38.45,38.48,31500.0,37.3918,37.4403,37.3142,37.3433,31500.0
2013-11-07 14:20:00,38.48,38.49,38.44,38.46,27600.0,37.3433,37.353,37.3045,37.3239,27600.0
2013-11-07 14:30:00,38.43,38.45,38.35,38.42,27300.0,37.2948,37.3142,37.2171,37.2851,27300.0
2013-11-07 14:40:00,38.39,38.45,38.37,38.41,36000.0,37.256,37.3142,37.2365,37.2754,36000.0
2013-11-07 14:50:00,38.41,38.48,38.38,38.43,17100.0,37.2754,37.3433,37.2463,37.2948,17100.0
2013-11-07 15:00:00,38.46,38.49,38.32,38.33,27000.0,37.3239,37.353,37.188,37.1977,27000.0
2013-11-07 15:10:00,38.32,38.36,38.25,38.25,16500.0,37.188,37.2268,37.1201,37.1201,16500.0
2013-11-07 15:20:00,38.28,38.28,38.2,38.21,16800.0,37.1492,37.1492,37.0716,37.0813,16800.0
2013-11-07 15:30:00,38.15,38.18,38.12,38.16,30000.0,37.023,37.0522,36.9939,37.0327,30000.0
2013-11-07 15:40:00,38.14,38.15,38.05,38.05,30000.0,37.0133,37.023,36.926,36.926,30000.0
2013-11-07 15:50:00,38.08,38.15,38.04,38.08,58200.0,36.9551,37.023,36.9163,36.9551,58200.0
2013-11-08 09:30:00,38.42,38.81,38.42,38.74,82200.0,37.2851,37.6635,37.2851,37.5956,82200.0
2013-11-08 09:40:00,38.75,38.93,38.63,38.91,112500.0,37.6053,37.78,37.4889,37.7606,112500.0
2013-11-08 09:50:00,38.89,39.12,38.89,38.91,105900.0,37.7412,37.9644,37.7412,37.7606,105900.0
2013-11-08 10:00:00,39.05,39.47,39.03,39.47,155100.0,37.8965,38.3041,37.877,38.3041,155100.0
2013-11-08 10:10:00,39.47,39.68,39.46,39.64,21900.0,38.3041,38.5078,38.2943,38.469,21900.0
2013-11-08 10:20:00,39.63,39.67,39.45,39.67,15300.0,38.4593,38.4981,38.2846,38.4981,15300.0
2013-11-08 10:30:00,39.7,39.94,39.7,39.76,48600.0,38.5273,38.7602,38.5273,38.5855,48600.0
2013-11-08 10:40:00,39.74,39.75,39.55,39.72,21900.0,38.5661,38.5758,38.3817,38.5467,21900.0
2013-11-08 10:50:00,39.71,39.73,39.52,39.53,16800.0,38.537,38.5564,38.3526,38.3623,16800.0
2013-11-08 11:00:00,39.56,39.56,39.46,39.51,34200.0,38.3914,38.3914,38.2943,38.3429,34200.0
2013-11-08 11:10:00,39.53,39.55,39.46,39.53,67500.0,38.3623,38.3817,38.2943,38.3623,67500.0
2013-11-08 11:20:00,39.54,39.56,39.45,39.56,65700.0,38.372,38.3914,38.2846,38.3914,65700.0
2013-11-08 11:30:00,39.53,39.63,39.53,39.63,55200.0,38.3623,38.4593,38.3623,38.4593,55200.0
2013-11-08 11:40:00,39.59,39.6,39.46,39.53,28500.0,38.4205,38.4302,38.2943,38.3623,28500.0
2013-11-08 11:50:00,39.54,39.74,39.54,39.71,42900.0,38.372,38.5661,38.372,38.537,42900.0
2013-11-08 12:00:00,39.73,39.73,39.64,39.65,19200.0,38.5564,38.5564,38.469,38.4787,19200.0
2013-11-08 12:10:00,39.67,39.67,39.58,39.58,10200.0,38.4981,38.4981,38.4108,38.4108,10200.0
2013-11-08 12:20:00,39.59,39.67,39.59,39.62,42900.0,38.4205,38.4981,38.4205,38.4496,42900.0
2013-11-08 12:30:00,39.63,39.63,39.59,39.59,3600.0,38.4593,38.4593,38.4205,38.4205,3600.0
2013-11-08 12:40:00,39.63,39.65,39.59,39.59,14700.0,38.4593,38.4787,38.4205,38.4205,14700.0
2013-11-08 12:50:00,39.59,39.71,39.58,39.71,59700.0,38.4205,38.537,38.4108,38.537,59700.0
2013-11-08 13:00:00,39.72,39.72,39.69,39.71,36600.0,38.5467,38.5467,38.5176,38.537,36600.0
2013-11-08 13:10:00,39.71,39.72,39.69,39.69,5700.0,38.537,38.5467,38.5176,38.5176,5700.0
2013-11-08 13:20:00,39.71,39.76,39.71,39.76,21900.0,38.537,38.5855,38.537,38.5855,21900.0
2013-11-08 13:30:00,39.77,39.97,39.76,39.97,134400.0,38.5952,38.7893,38.5855,38.7893,134400.0
2013-11-08 13:40:00,39.99,39.99,39.91,39.91,58500.0,38.8087,38.8087,38.7311,38.7311,58500.0
2013-11-08 13:50:00,39.85,39.85,39.75,39.76,5100.0,38.6728,38.6728,38.5758,38.5855,5100.0
2013-11-08 14:00:00,39.76,39.8,39.7,39.7,15600.0,38.5855,38.6243,38.5273,38.5273,15600.0
2013-11-08 14:10:00,39.68,39.73,39.67,39.7,2100.0,38.5078,38.5564,38.4981,38.5273,2100.0
2013-11-08 14:20:00,39.67,39.76,39.67,39.71,13200.0,38.4981,38.5855,38.4981,38.537,13200.0
2013-11-08 14:30:00,39.68,39.68,39.61,39.62,6900.0,38.5078,38.5078,38.4399,38.4496,6900.0
2013-11-08 14:40:00,39.61,39.61,39.54,39.56,31800.0,38.4399,38.4399,38.372,38.3914,31800.0
2013-11-08 14:50:00,39.56,39.57,39.44,39.45,6000.0,38.3914,38.4011,38.2749,38.2846,6000.0
2013-11-08 15:00:00,39.44,39.46,39.36,39.38,14100.0,38.2749,38.2943,38.1973,38.2167,14100.0
2013-11-08 15:10:00,39.35,39.4,39.35,39.37,4200.0,38.1876,38.2361,38.1876,38.207,4200.0
2013-11-08 15:20:00,39.42,39.53,39.42,39.52,13200.0,38.2555,38.3623,38.2555,38.3526,13200.0
2013-11-08 15:30:00,39.54,39.65,39.54,39.65,38700.0,38.372,38.4787,38.372,38.4787,38700.0
2013-11-08 15:40:00,39.63,39.68,39.57,39.65,139200.0,38.4593,38.5078,38.4011,38.4787,139200.0
2013-11-08 15:50:00,39.62,39.69,39.58,39.65,108600.0,38.4496,38.5176,38.4108,38.4787,108600.0
2013-11-11 09:30:00,39.74,39.83,39.67,39.77,12000.0,38.5661,38.6534,38.4981,38.5952,12000.0
2013-11-11 09:40:00,39.72,39.95,39.63,39.95,31200.0,38.5467,38.7699,38.4593,38.7699,31200.0
2013-11-11 09:50:00,39.95,40.07,39.93,40.05,28800.0,38.7699,38.8863,38.7505,38.8669,28800.0
2013-11-11 10:00:00,40.05,40.05,39.9,39.91,10800.0,38.8669,38.8669,38.7213,38.7311,10800.0
2013-11-11 10:10:00,39.87,39.91,39.7,39.7,11700.0,38.6922,38.7311,38.5273,38.5273,11700.0
2013-11-11 10:20:00,39.68,39.71,39.53,39.56,21000.0,38.5078,38.537,38.3623,38.3914,21000.0
2013-11-11 10:30:00,39.56,39.6,39.49,39.52,10200.0,38.3914,38.4302,38.3235,38.3526,10200.0
2013-11-11 10:40:00,39.57,39.75,39.57,39.75,6600.0,38.4011,38.5758,38.4011,38.5758,6600.0
2013-11-11 10:50:00,39.71,39.75,39.7,39.74,7500.0,38.537,38.5758,38.5273,38.5661,7500.0
2013-11-11 11:00:00,39.71,39.71,39.47,39.54,15000.0,38.537,38.537,38.3041,38.372,15000.0
2013-11-11 11:10:00,39.56,39.66,39.56,39.66,3000.0,38.3914,38.4884,38.3914,38.4884,3000.0
2013-11-11 11:20:00,39.67,39.69,39.62,39.69,3000.0,38.4981,38.5176,38.4496,38.5176,3000.0
2013-11-11 11:30:00,39.71,39.71,39.66,39.66,900.0,38.537,38.537,38.4884,38.4884,900.0
2013-11-11 11:40:00,39.72,39.83,39.72,39.83,7500.0,38.5467,38.6534,38.5467,38.6534,7500.0
2013-11-11 11:50:00,39.88,39.9,39.87,39.87,6900.0,38.7019,38.7213,38.6922,38.6922,6900.0
2013-11-11 12:00:00,39.88,39.88,39.84,39.84,2100.0,38.7019,38.7019,38.6631,38.6631,2100.0
2013-11-11 12:10:00,39.83,39.85,39.83,39.85,1200.0,38.6534,38.6728,38.6534,38.6728,1200.0
2013-11-11 12:20:00,39.87,39.94,39.87,39.94,4800.0,38.6922,38.7602,38.6922,38.7602,4800.0
2013-11-11 12:30:00,39.94,39.98,39.93,39.98,6300.0,38.7602,38.799,38.7505,38.799,6300.0
2013-11-11 12:40:00,40.0,40.01,39.99,39.99,1500.0,38.8184,38.8281,38.8087,38.8087,1500.0
2013-11-11 12:50:00,39.97,40.0,39.95,40.0,2100.0,38.7893,38.8184,38.7699,38.8184,2100.0
2013-11-11 13:00:00,40.03,40.06,40.03,40.04,3000.0,38.8475,38.8766,38.8475,38.8572,3000.0
2013-11-11 13:10:00,39.99,39.99,39.97,39.98,13200.0,38.8087,38.8087,38.7893,38.799,13200.0
2013-11-11 13:20:00,40.01,40.07,40.01,40.07,7200.0,38.8281,38.8863,38.8281,38.8863,7200.0
2013-11-11 13:30:00,40.08,40.17,40.08,40.15,15300.0,38.896,38.9834,38.896,38.964,15300.0
2013-11-11 13:40:00,40.12,40.14,40.11,40.14,1200.0,38.9349,38.9543,38.9251,38.9543,1200.0
2013-11-11 13:50:00,40.15,40.17,40.13,40.17,3300.0,38.964,38.9834,38.9446,38.9834,3300.0
2013-11-11 14:00:00,40.14,40.17,40.13,40.13,5100.0,38.9543,38.9834,38.9446,38.9446,5100.0
2013-11-11 14:10:00,40.14,40.14,40.12,40.12,900.0,38.9543,38.9543,38.9349,38.9349,900.0
2013-11-11 14:20:00,40.14,40.17,40.11,40.14,8400.0,38.9543,38.9834,38.9251,38.9543,8400.0
2013-11-11 14:30:00,40.14,40.14,40.14,40.14,0.0,38.9543,38.9543,38.9543,38.9543,0.0
2013-11-11 14:40:00,40.07,40.08,40.05,40.08,5700.0,38.8863,38.896,38.8669,38.896,5700.0
2013-11-11 14:50:00,40.07,40.13,40.07,40.11,1200.0,38.8863,38.9446,38.8863,38.9251,1200.0
2013-11-11 15:00:00,40.1,40.1,40.06,40.06,3300.0,38.9154,38.9154,38.8766,38.8766,3300.0
2013-11-11 15:10:00,40.09,40.11,40.08,40.08,1800.0,38.9057,38.9251,38.896,38.896,1800.0
2013-11-11 15:20:00,40.1,40.15,40.1,40.15,2100.0,38.9154,38.964,38.9154,38.964,2100.0
2013-11-11 15:30:00,40.15,40.15,40.12,40.14,4500.0,38.964,38.964,38.9349,38.9543,4500.0
2013-11-11 15:40:00,40.14,40.16,40.1,40.16,12600.0,38.9543,38.9737,38.9154,38.9737,12600.0
2013-11-11 15:50:00,40.13,40.17,40.11,40.14,32700.0,38.9446,38.9834,38.9251,38.9543,32700.0
2013-11-12 09:30:00,39.59,39.66,39.43,39.63,66000.0,38.4205,38.4884,38.2652,38.4593,66000.0
2013-11-12 09:40:00,39.63,39.69,39.56,39.61,28500.0,38.4593,38.5176,38.3914,38.4399,28500.0
2013-11-12 09:50:00,39.62,39.62,39.49,39.49,18900.0,38.4496,38.4496,38.3235,38.3235,18900.0
2013-11-12 10:00:00,39.49,39.49,39.21,39.25,51300.0,38.3235,38.3235,38.0517,38.0906,51300.0
2013-11-12 10:10:00,39.27,39.39,39.19,39.39,72600.0,38.11,38.2264,38.0323,38.2264,72600.0
2013-11-12 10:20:00,39.4,39.45,39.35,39.37,45300.0,38.2361,38.2846,38.1876,38.207,45300.0
2013-11-12 10:30:00,39.33,39.33,39.26,39.3,27300.0,38.1682,38.1682,38.1003,38.1391,27300.0
2013-11-12 10:40:00,39.3,39.43,39.28,39.35,34800.0,38.1391,38.2652,38.1197,38.1876,34800.0
2013-11-12 10:50:00,39.33,39.35,39.23,39.23,14100.0,38.1682,38.1876,38.0711,38.0711,14100.0
2013-11-12 11:00:00,39.19,39.21,39.08,39.09,14100.0,38.0323,38.0517,37.9256,37.9353,14100.0
2013-11-12 11:10:00,39.09,39.17,39.09,39.17,15600.0,37.9353,38.0129,37.9353,38.0129,15600.0
2013-11-12 11:20:00,39.16,39.16,39.08,39.12,226200.0,38.0032,38.0032,37.9256,37.9644,226200.0
2013-11-12 11:30:00,39.11,39.18,39.08,39.08,56400.0,37.9547,38.0226,37.9256,37.9256,56400.0
2013-11-12 11:40:00,39.08,39.12,39.02,39.04,29700.0,37.9256,37.9644,37.8673,37.8868,29700.0
2013-11-12 11:50:00,39.05,39.13,39.04,39.11,76800.0,37.8965,37.9741,37.8868,37.9547,76800.0
2013-11-12 12:00:00,39.1,39.16,38.92,38.92,51900.0,37.945,38.0032,37.7703,37.7703,51900.0
2013-11-12 12:10:00,38.96,39.09,38.95,39.08,28200.0,37.8091,37.9353,37.7994,37.9256,28200.0
2013-11-12 12:20:00,39.09,39.1,39.03,39.08,23400.0,37.9353,37.945,37.877,37.9256,23400.0
2013-11-12 12:30:00,39.09,39.12,39.06,39.12,68400.0,37.9353,37.9644,37.9062,37.9644,68400.0
2013-11-12 12:40:00,39.12,39.16,39.11,39.15,6900.0,37.9644,38.0032,37.9547,37.9935,6900.0
2013-11-12 12:50:00,39.15,39.17,39.11,39.12,6300.0,37.9935,38.0129,37.9547,37.9644,6300.0
2013-11-12 13:00:00,39.16,39.16,39.07,39.13,14400.0,38.0032,38.0032,37.9159,37.9741,14400.0
2013-11-12 13:10:00,39.13,39.15,39.13,39.15,26700.0,37.9741,37.9935,37.9741,37.9935,26700.0
2013-11-12 13:20:00,39.16,39.2,39.16,39.19,10800.0,38.0032,38.042,38.0032,38.0323,10800.0
2013-11-12 13:30:00,39.18,39.18,39.06,39.12,13500.0,38.0226,38.0226,37.9062,37.9644,13500.0
2013-11-12 13:40:00,39.13,39.25,39.12,39.24,24000.0,37.9741,38.0906,37.9644,38.0808,24000.0
2013-11-12 13:50:00,39.25,39.3,39.25,39.3,19500.0,38.0906,38.1391,38.0906,38.1391,19500.0
2013-11-12 14:00:00,39.3,39.31,39.28,39.3,26700.0,38.1391,38.1488,38.1197,38.1391,26700.0
2013-11-12 14:10:00,39.3,39.3,39.23,39.24,10200.0,38.1391,38.1391,38.0711,38.0808,10200.0
2013-11-12 14:20:00,39.24,39.29,39.24,39.26,14100.0,38.0808,38.1294,38.0808,38.1003,14100.0
2013-11-12 14:30:00,39.26,39.3,39.26,39.29,55800.0,38.1003,38.1391,38.1003,38.1294,55800.0
2013-11-12 14:40:00,39.29,39.34,39.27,39.34,30300.0,38.1294,38.1779,38.11,38.1779,30300.0
2013-11-12 14:50:00,39.34,39.45,39.32,39.45,19500.0,38.1779,38.2846,38.1585,38.2846,19500.0
2013-11-12 15:00:00,39.45,39.51,39.45,39.46,29100.0,38.2846,38.3429,38.2846,38.2943,29100.0
2013-11-12 15:10:00,39.48,39.5,39.46,39.49,21900.0,38.3138,38.3332,38.2943,38.3235,21900.0
2013-11-12 15:20:00,39.49,39.49,39.4,39.43,25500.0,38.3235,38.3235,38.2361,38.2652,25500.0
2013-11-12 15:30:00,39.44,39.56,39.44,39.54,23400.0,38.2749,38.3914,38.2749,38.372,23400.0
2013-11-12 15:40:00,39.55,39.57,39.52,39.55,46800.0,38.3817,38.4011,38.3526,38.3817,46800.0
2013-11-12 15:50:00,39.55,39.62,39.54,39.62,102300.0,38.3817,38.4496,38.372,38.4496,102300.0
2013-11-13 09:30:00,39.31,39.35,39.19,39.19,18600.0,38.1488,38.1876,38.0323,38.0323,18600.0
2013-11-13 09:40:00,39.19,39.22,39.18,39.18,9600.0,38.0323,38.0614,38.0226,38.0226,9600.0
2013-11-13 09:50:00,39.22,39.46,39.2,39.46,61500.0,38.0614,38.2943,38.042,38.2943,61500.0
2013-11-13 10:00:00,39.4,39.4,39.21,39.28,15000.0,38.2361,38.2361,38.0517,38.1197,15000.0
2013-11-13 10:10:00,39.29,39.44,39.29,39.42,10800.0,38.1294,38.2749,38.1294,38.2555,10800.0
2013-11-13 10:20:00,39.45,39.51,39.37,39.5,8400.0,38.2846,38.3429,38.207,38.3332,8400.0
2013-11-13 10:30:00,39.53,39.54,39.52,39.54,2400.0,38.3623,38.372,38.3526,38.372,2400.0
2013-11-13 10:40:00,39.55,39.62,39.55,39.59,9900.0,38.3817,38.4496,38.3817,38.4205,9900.0
2013-11-13 10:50:00,39.64,39.64,39.57,39.57,6900.0,38.469,38.469,38.4011,38.4011,6900.0
2013-11-13 11:00:00,39.61,39.63,39.59,39.63,5700.0,38.4399,38.4593,38.4205,38.4593,5700.0
2013-11-13 11:10:00,39.6,39.61,39.59,39.61,3000.0,38.4302,38.4399,38.4205,38.4399,3000.0
2013-11-13 11:20:00,39.59,39.66,39.59,39.61,6600.0,38.4205,38.4884,38.4205,38.4399,6600.0
2013-11-13 11:30:00,39.63,39.68,39.63,39.68,1500.0,38.4593,38.5078,38.4593,38.5078,1500.0
2013-11-13 11:40:00,39.62,39.64,39.58,39.61,14700.0,38.4496,38.469,38.4108,38.4399,14700.0
2013-11-13 11:50:00,39.62,39.64,39.6,39.61,1500.0,38.4496,38.469,38.4302,38.4399,1500.0
2013-11-13 12:00:00,39.62,39.63,39.59,39.59,3600.0,38.4496,38.4593,38.4205,38.4205,3600.0
2013-11-13 12:10:00,39.62,39.73,39.6,39.73,2100.0,38.4496,38.5564,38.4302,38.5564,2100.0
2013-11-13 12:20:00,39.75,39.92,39.75,39.88,156900.0,38.5758,38.7408,38.5758,38.7019,156900.0
2013-11-13 12:30:00,39.86,39.86,39.84,39.84,6300.0,38.6825,38.6825,38.6631,38.6631,6300.0
2013-11-13 12:40:00,39.74,39.84,39.7,39.84,15900.0,38.5661,38.6631,38.5273,38.6631,15900.0
2013-11-13 12:50:00,39.82,39.86,39.81,39.82,15600.0,38.6437,38.6825,38.634,38.6437,15600.0
2013-11-13 13:00:00,39.78,39.78,39.64,39.68,102600.0,38.6049,38.6049,38.469,38.5078,102600.0
2013-11-13 13:10:00,39.7,39.72,39.61,39.72,43800.0,38.5273,38.5467,38.4399,38.5467,43800.0
2013-11-13 13:20:00,39.76,39.96,39.76,39.96,4500.0,38.5855,38.7796,38.5855,38.7796,4500.0
2013-11-13 13:30:00,39.91,39.92,39.91,39.92,900.0,38.7311,38.7408,38.7311,38.7408,900.0
2013-11-13 13:40:00,39.88,39.99,39.88,39.99,3600.0,38.7019,38.8087,38.7019,38.8087,3600.0
2013-11-13 13:50:00,40.0,40.0,39.93,39.93,3000.0,38.8184,38.8184,38.7505,38.7505,3000.0
2013-11-13 14:00:00,39.92,39.98,39.91,39.96,4800.0,38.7408,38.799,38.7311,38.7796,4800.0
2013-11-13 14:10:00,39.89,39.89,39.89,39.89,300.0,38.7116,38.7116,38.7116,38.7116,300.0
2013-11-13 14:20:00,39.91,39.95,39.9,39.9,2700.0,38.7311,38.7699,38.7213,38.7213,2700.0
2013-11-13 14:30:00,39.89,39.91,39.89,39.89,1200.0,38.7116,38.7311,38.7116,38.7116,1200.0
2013-11-13 14:40:00,39.85,39.88,39.85,39.88,900.0,38.6728,38.7019,38.6728,38.7019,900.0
2013-11-13 14:50:00,39.86,39.89,39.86,39.88,3000.0,38.6825,38.7116,38.6825,38.7019,3000.0
2013-11-13 15:00:00,39.88,39.88,39.83,39.83,6600.0,38.7019,38.7019,38.6534,38.6534,6600.0
2013-11-13 15:10:00,39.83,39.83,39.81,39.82,3000.0,38.6534,38.6534,38.634,38.6437,3000.0
2013-11-13 15:20:00,39.81,39.88,39.81,39.88,13200.0,38.634,38.7019,38.634,38.7019,13200.0
2013-11-13 15:30:00,39.86,39.94,39.86,39.94,5400.0,38.6825,38.7602,38.6825,38.7602,5400.0
2013-11-13 15:40:00,39.92,39.95,39.9,39.95,11700.0,38.7408,38.7699,38.7213,38.7699,11700.0
2013-11-13 15:50:00,39.97,40.02,39.95,40.02,39000.0,38.7893,38.8378,38.7699,38.8378,39000.0
2013-11-14 09:30:00,40.17,40.22,40.09,40.11,69000.0,38.9834,39.0319,38.9057,38.9251,69000.0
2013-11-14 09:40:00,40.07,40.07,39.91,39.98,9300.0,38.8863,38.8863,38.7311,38.799,9300.0
2013-11-14 09:50:00,39.97,39.98,39.96,39.96,15300.0,38.7893,38.799,38.7796,38.7796,15300.0
2013-11-14 10:00:00,39.95,39.96,39.72,39.72,12600.0,38.7699,38.7796,38.5467,38.5467,12600.0
2013-11-14 10:10:00,39.73,39.83,39.73,39.83,3000.0,38.5564,38.6534,38.5564,38.6534,3000.0
2013-11-14 10:20:00,39.78,39.81,39.75,39.75,2100.0,38.6049,38.634,38.5758,38.5758,2100.0
2013-11-14 10:30:00,39.78,39.99,39.78,39.96,34800.0,38.6049,38.8087,38.6049,38.7796,34800.0
2013-11-14 10:40:00,39.97,40.0,39.97,40.0,2400.0,38.7893,38.8184,38.7893,38.8184,2400.0
2013-11-14 10:50:00,39.95,39.95,39.9,39.95,19200.0,38.7699,38.7699,38.7213,38.7699,19200.0
2013-11-14 11:00:00,39.91,39.91,39.86,39.86,900.0,38.7311,38.7311,38.6825,38.6825,900.0
2013-11-14 11:10:00,39.88,39.98,39.85,39.98,5400.0,38.7019,38.799,38.6728,38.799,5400.0
2013-11-14 11:20:00,39.96,39.96,39.92,39.92,2400.0,38.7796,38.7796,38.7408,38.7408,2400.0
2013-11-14 11:30:00,39.94,39.94,39.88,39.9,4200.0,38.7602,38.7602,38.7019,38.7213,4200.0
2013-11-14 11:40:00,39.87,39.87,39.85,39.87,1500.0,38.6922,38.6922,38.6728,38.6922,1500.0
2013-11-14 11:50:00,39.95,39.95,39.87,39.87,2100.0,38.7699,38.7699,38.6922,38.6922,2100.0
2013-11-14 12:00:00,39.89,39.89,39.86,39.86,1500.0,38.7116,38.7116,38.6825,38.6825,1500.0
2013-11-14 12:10:00,39.84,39.84,39.68,39.7,12300.0,38.6631,38.6631,38.5078,38.5273,12300.0
2013-11-14 12:20:00,39.7,39.78,39.7,39.78,1200.0,38.5273,38.6049,38.5273,38.6049,1200.0
2013-11-14 12:30:00,39.83,39.83,39.83,39.83,900.0,38.6534,38.6534,38.6534,38.6534,900.0
2013-11-14 12:40:00,39.81,39.84,39.79,39.82,64500.0,38.634,38.6631,38.6146,38.6437,64500.0
2013-11-14 12:50:00,39.82,39.82,39.8,39.82,9600.0,38.6437,38.6437,38.6243,38.6437,9600.0
2013-11-14 13:00:00,39.81,39.83,39.81,39.82,7800.0,38.634,38.6534,38.634,38.6437,7800.0
2013-11-14 13:10:00,39.82,39.84,39.81,39.84,6900.0,38.6437,38.6631,38.634,38.6631,6900.0
2013-11-14 13:20:00,39.84,39.87,39.84,39.85,6000.0,38.6631,38.6922,38.6631,38.6728,6000.0
2013-11-14 13:30:00,39.84,39.84,39.8,39.8,6300.0,38.6631,38.6631,38.6243,38.6243,6300.0
2013-11-14 13:40:00,39.84,39.87,39.84,39.87,40500.0,38.6631,38.6922,38.6631,38.6922,40500.0
2013-11-14 13:50:00,39.87,39.87,39.85,39.86,5400.0,38.6922,38.6922,38.6728,38.6825,5400.0
2013-11-14 14:00:00,39.87,39.89,39.85,39.85,17400.0,38.6922,38.7116,38.6728,38.6728,17400.0
2013-11-14 14:10:00,39.83,39.84,39.82,39.84,13800.0,38.6534,38.6631,38.6437,38.6631,13800.0
2013-11-14 14:20:00,39.87,39.88,39.85,39.85,6900.0,38.6922,38.7019,38.6728,38.6728,6900.0
2013-11-14 14:30:00,39.86,39.88,39.86,39.87,8100.0,38.6825,38.7019,38.6825,38.6922,8100.0
2013-11-14 14:40:00,39.88,39.91,39.86,39.91,16200.0,38.7019,38.7311,38.6825,38.7311,16200.0
2013-11-14 14:50:00,39.9,39.9,39.84,39.84,17400.0,38.7213,38.7213,38.6631,38.6631,17400.0
2013-11-14 15:00:00,39.85,39.88,39.83,39.88,166200.0,38.6728,38.7019,38.6534,38.7019,166200.0
2013-11-14 15:10:00,39.88,39.9,39.87,39.87,46500.0,38.7019,38.7213,38.6922,38.6922,46500.0
2013-11-14 15:20:00,39.87,39.87,39.82,39.82,109800.0,38.6922,38.6922,38.6437,38.6437,109800.0
2013-11-14 15:30:00,39.83,39.88,39.82,39.88,18300.0,38.6534,38.7019,38.6437,38.7019,18300.0
2013-11-14 15:40:00,39.88,40.09,39.88,40.07,36900.0,38.7019,38.9057,38.7019,38.8863,36900.0
2013-11-14 15:50:00,40.04,40.05,39.98,39.98,33300.0,38.8572,38.8669,38.799,38.799,33300.0
2013-11-15 09:30:00,39.98,40.17,39.96,40.03,5400.0,38.799,38.9834,38.7796,38.8475,5400.0
2013-11-15 09:40:00,40.04,40.13,39.97,40.13,3900.0,38.8572,38.9446,38.7893,38.9446,3900.0
2013-11-15 09:50:00,40.13,40.18,40.01,40.18,4500.0,38.9446,38.9931,38.8281,38.9931,4500.0
2013-11-15 10:00:00,40.21,40.33,40.17,40.33,9900.0,39.0222,39.1386,38.9834,39.1386,9900.0
2013-11-15 10:10:00,40.33,40.46,40.33,40.41,31500.0,39.1386,39.2648,39.1386,39.2163,31500.0
2013-11-15 10:20:00,40.47,40.57,40.46,40.53,13500.0,39.2745,39.3716,39.2648,39.3327,13500.0
2013-11-15 10:30:00,40.57,40.58,40.51,40.52,11700.0,39.3716,39.3813,39.3133,39.323,11700.0
2013-11-15 10:40:00,40.49,40.49,40.43,40.43,9900.0,39.2939,39.2939,39.2357,39.2357,9900.0
2013-11-15 10:50:00,40.41,40.41,40.36,40.41,6600.0,39.2163,39.2163,39.1678,39.2163,6600.0
2013-11-15 11:00:00,40.48,40.5,40.47,40.5,8400.0,39.2842,39.3036,39.2745,39.3036,8400.0
2013-11-15 11:10:00,40.56,40.58,40.54,40.58,8100.0,39.3619,39.3813,39.3424,39.3813,8100.0
2013-11-15 11:20:00,40.66,40.7,40.66,40.67,6300.0,39.4589,39.4977,39.4589,39.4686,6300.0
2013-11-15 11:30:00,40.64,40.66,40.62,40.62,9000.0,39.4395,39.4589,39.4201,39.4201,9000.0
2013-11-15 11:40:00,40.62,40.64,40.59,40.64,7200.0,39.4201,39.4395,39.391,39.4395,7200.0
2013-11-15 11:50:00,40.63,40.63,40.59,40.63,8100.0,39.4298,39.4298,39.391,39.4298,8100.0
2013-11-15 12:00:00,40.62,40.66,40.6,40.66,5100.0,39.4201,39.4589,39.4007,39.4589,5100.0
2013-11-15 12:10:00,40.67,40.69,40.66,40.69,3300.0,39.4686,39.488,39.4589,39.488,3300.0
2013-11-15 12:20:00,40.69,40.7,40.66,40.7,2700.0,39.488,39.4977,39.4589,39.4977,2700.0
2013-11-15 12:30:00,40.69,40.69,40.65,40.65,2700.0,39.488,39.488,39.4492,39.4492,2700.0
2013-11-15 12:40:00,40.63,40.67,40.63,40.65,2100.0,39.4298,39.4686,39.4298,39.4492,2100.0
2013-11-15 12:50:00,40.65,40.66,40.64,40.64,2700.0,39.4492,39.4589,39.4395,39.4395,2700.0
2013-11-15 13:00:00,40.64,40.66,40.64,40.66,10200.0,39.4395,39.4589,39.4395,39.4589,10200.0
2013-11-15 13:10:00,40.68,40.68,40.63,40.64,7200.0,39.4783,39.4783,39.4298,39.4395,7200.0
2013-11-15 13:20:00,40.62,40.65,40.61,40.61,2100.0,39.4201,39.4492,39.4104,39.4104,2100.0
2013-11-15 13:30:00,40.58,40.61,40.58,40.61,2400.0,39.3813,39.4104,39.3813,39.4104,2400.0
2013-11-15 13:40:00,40.6,40.6,40.56,40.56,2700.0,39.4007,39.4007,39.3619,39.3619,2700.0
2013-11-15 13:50:00,40.55,40.56,40.55,40.55,8700.0,39.3521,39.3619,39.3521,39.3521,8700.0
2013-11-15 14:00:00,40.56,40.59,40.56,40.58,16500.0,39.3619,39.391,39.3619,39.3813,16500.0
2013-11-15 14:10:00,40.56,40.56,40.55,40.55,15000.0,39.3619,39.3619,39.3521,39.3521,15000.0
2013-11-15 14:20:00,40.56,40.57,40.56,40.57,2400.0,39.3619,39.3716,39.3619,39.3716,2400.0
2013-11-15 14:30:00,40.57,40.6,40.57,40.59,6300.0,39.3716,39.4007,39.3716,39.391,6300.0
2013-11-15 14:40:00,40.61,40.63,40.61,40.63,3000.0,39.4104,39.4298,39.4104,39.4298,3000.0
2013-11-15 14:50:00,40.62,40.68,40.62,40.68,13800.0,39.4201,39.4783,39.4201,39.4783,13800.0
2013-11-15 15:00:00,40.67,40.7,40.65,40.69,16500.0,39.4686,39.4977,39.4492,39.488,16500.0
2013-11-15 15:10:00,40.68,40.7,40.65,40.69,15900.0,39.4783,39.4977,39.4492,39.488,15900.0
2013-11-15 15:20:00,40.69,40.69,40.66,40.67,16800.0,39.488,39.488,39.4589,39.4686,16800.0
2013-11-15 15:30:00,40.67,40.7,40.66,40.66,16800.0,39.4686,39.4977,39.4589,39.4589,16800.0
2013-11-15 15:40:00,40.65,40.66,40.62,40.64,21900.0,39.4492,39.4589,39.4201,39.4395,21900.0
2013-11-15 15:50:00,40.65,40.68,40.64,40.68,26700.0,39.4492,39.4783,39.4395,39.4783,26700.0
2013-11-18 09:30:00,40.84,41.01,40.79,40.97,16200.0,39.6336,39.7986,39.5851,39.7597,16200.0
2013-11-18 09:40:00,40.93,40.93,40.73,40.73,20100.0,39.7209,39.7209,39.5268,39.5268,20100.0
2013-11-18 09:50:00,40.73,40.8,40.63,40.63,18900.0,39.5268,39.5948,39.4298,39.4298,18900.0
2013-11-18 10:00:00,40.58,40.66,40.43,40.65,72300.0,39.3813,39.4589,39.2357,39.4492,72300.0
2013-11-18 10:10:00,40.67,40.67,40.6,40.67,18000.0,39.4686,39.4686,39.4007,39.4686,18000.0
2013-11-18 10:20:00,40.69,40.75,40.67,40.71,19800.0,39.488,39.5462,39.4686,39.5074,19800.0
2013-11-18 10:30:00,40.72,40.72,40.65,40.69,31200.0,39.5171,39.5171,39.4492,39.488,31200.0
2013-11-18 10:40:00,40.71,40.71,40.66,40.68,68100.0,39.5074,39.5074,39.4589,39.4783,68100.0
2013-11-18 10:50:00,40.68,40.81,40.68,40.78,14100.0,39.4783,39.6045,39.4783,39.5754,14100.0
2013-11-18 11:00:00,40.82,40.89,40.82,40.87,18900.0,39.6142,39.6821,39.6142,39.6627,18900.0
2013-11-18 11:10:00,40.83,40.85,40.78,40.84,16800.0,39.6239,39.6433,39.5754,39.6336,16800.0
2013-11-18 11:20:00,40.86,40.86,40.85,40.86,1800.0,39.653,39.653,39.6433,39.653,1800.0
2013-11-18 11:30:00,40.84,40.85,40.77,40.81,8400.0,39.6336,39.6433,39.5656,39.6045,8400.0
2013-11-18 11:40:00,40.78,40.78,40.68,40.68,6000.0,39.5754,39.5754,39.4783,39.4783,6000.0
2013-11-18 11:50:00,40.71,40.71,40.65,40.65,5100.0,39.5074,39.5074,39.4492,39.4492,5100.0
2013-11-18 12:00:00,40.69,40.71,40.68,40.69,3300.0,39.488,39.5074,39.4783,39.488,3300.0
2013-11-18 12:10:00,40.66,40.7,40.62,40.7,8100.0,39.4589,39.4977,39.4201,39.4977,8100.0
2013-11-18 12:20:00,40.72,40.75,40.7,40.75,2700.0,39.5171,39.5462,39.4977,39.5462,2700.0
2013-11-18 12:30:00,40.77,40.8,40.7,40.7,9300.0,39.5656,39.5948,39.4977,39.4977,9300.0
2013-11-18 12:40:00,40.68,40.71,40.68,40.68,6000.0,39.4783,39.5074,39.4783,39.4783,6000.0
2013-11-18 12:50:00,40.69,40.69,40.69,40.69,1800.0,39.488,39.488,39.488,39.488,1800.0
2013-11-18 13:00:00,40.7,40.7,40.63,40.63,7500.0,39.4977,39.4977,39.4298,39.4298,7500.0
2013-11-18 13:10:00,40.63,40.69,40.63,40.67,1500.0,39.4298,39.488,39.4298,39.4686,1500.0
2013-11-18 13:20:00,40.67,40.67,40.67,40.67,0.0,39.4686,39.4686,39.4686,39.4686,0.0
2013-11-18 13:30:00,40.65,40.65,40.58,40.58,3600.0,39.4492,39.4492,39.3813,39.3813,3600.0
2013-11-18 13:40:00,40.54,40.54,40.47,40.47,4500.0,39.3424,39.3424,39.2745,39.2745,4500.0
2013-11-18 13:50:00,40.45,40.45,40.42,40.42,2100.0,39.2551,39.2551,39.226,39.226,2100.0
2013-11-18 14:00:00,40.42,40.52,40.42,40.5,6600.0,39.226,39.323,39.226,39.3036,6600.0
2013-11-18 14:10:00,40.5,40.5,40.5,40.5,0.0,39.3036,39.3036,39.3036,39.3036,0.0
2013-11-18 14:20:00,40.47,40.49,40.44,40.44,3600.0,39.2745,39.2939,39.2454,39.2454,3600.0
2013-11-18 14:30:00,40.44,40.44,40.33,40.33,21300.0,39.2454,39.2454,39.1386,39.1386,21300.0
2013-11-18 14:40:00,40.22,40.22,40.14,40.15,150600.0,39.0319,39.0319,38.9543,38.964,150600.0
2013-11-18 14:50:00,40.16,40.17,39.98,39.98,92100.0,38.9737,38.9834,38.799,38.799,92100.0
2013-11-18 15:00:00,39.96,39.96,39.81,39.81,10800.0,38.7796,38.7796,38.634,38.634,10800.0
2013-11-18 15:10:00,39.77,39.77,39.6,39.69,7200.0,38.5952,38.5952,38.4302,38.5176,7200.0
2013-11-18 15:20:00,39.72,39.72,39.6,39.64,10800.0,38.5467,38.5467,38.4302,38.469,10800.0
2013-11-18 15:30:00,39.63,39.74,39.57,39.74,19200.0,38.4593,38.5661,38.4011,38.5661,19200.0
2013-11-18 15:40:00,39.73,39.73,39.65,39.69,101100.0,38.5564,38.5564,38.4787,38.5176,101100.0
2013-11-18 15:50:00,39.66,39.69,39.62,39.66,114300.0,38.4884,38.5176,38.4496,38.4884,114300.0
2013-11-19 09:30:00,39.67,39.87,39.66,39.66,51000.0,38.4981,38.6922,38.4884,38.4884,51000.0
2013-11-19 09:40:00,39.62,39.62,39.26,39.27,92100.0,38.4496,38.4496,38.1003,38.11,92100.0
2013-11-19 09:50:00,39.29,39.78,39.29,39.72,109800.0,38.1294,38.6049,38.1294,38.5467,109800.0
2013-11-19 10:00:00,39.75,40.02,39.75,39.99,53400.0,38.5758,38.8378,38.5758,38.8087,53400.0
2013-11-19 10:10:00,40.01,40.01,39.83,39.86,50100.0,38.8281,38.8281,38.6534,38.6825,50100.0
2013-11-19 10:20:00,39.89,39.89,39.83,39.83,45900.0,38.7116,38.7116,38.6534,38.6534,45900.0
2013-11-19 10:30:00,39.78,39.96,39.75,39.93,36900.0,38.6049,38.7796,38.5758,38.7505,36900.0
2013-11-19 10:40:00,39.93,39.97,39.91,39.96,21000.0,38.7505,38.7893,38.7311,38.7796,21000.0
2013-11-19 10:50:00,39.91,39.94,39.86,39.94,5400.0,38.7311,38.7602,38.6825,38.7602,5400.0
2013-11-19 11:00:00,39.96,40.06,39.92,40.02,41700.0,38.7796,38.8766,38.7408,38.8378,41700.0
2013-11-19 11:10:00,39.96,39.96,39.92,39.93,1500.0,38.7796,38.7796,38.7408,38.7505,1500.0
2013-11-19 11:20:00,39.96,39.96,39.92,39.92,4500.0,38.7796,38.7796,38.7408,38.7408,4500.0
2013-11-19 11:30:00,39.93,39.96,39.93,39.96,600.0,38.7505,38.7796,38.7505,38.7796,600.0
2013-11-19 11:40:00,39.95,39.95,39.95,39.95,600.0,38.7699,38.7699,38.7699,38.7699,600.0
2013-11-19 11:50:00,39.98,40.06,39.98,40.05,4800.0,38.799,38.8766,38.799,38.8669,4800.0
2013-11-19 12:00:00,40.05,40.16,40.02,40.12,18000.0,38.8669,38.9737,38.8378,38.9349,18000.0
2013-11-19 12:10:00,40.1,40.1,40.1,40.1,3900.0,38.9154,38.9154,38.9154,38.9154,3900.0
2013-11-19 12:20:00,40.1,40.1,40.1,40.1,0.0,38.9154,38.9154,38.9154,38.9154,0.0
2013-11-19 12:30:00,40.09,40.09,40.09,40.09,300.0,38.9057,38.9057,38.9057,38.9057,300.0
2013-11-19 12:40:00,40.09,40.09,40.09,40.09,1500.0,38.9057,38.9057,38.9057,38.9057,1500.0
2013-11-19 12:50:00,40.01,40.01,39.98,39.98,4500.0,38.8281,38.8281,38.799,38.799,4500.0
2013-11-19 13:00:00,39.97,39.97,39.89,39.89,900.0,38.7893,38.7893,38.7116,38.7116,900.0
2013-11-19 13:10:00,39.89,39.89,39.89,39.89,300.0,38.7116,38.7116,38.7116,38.7116,300.0
2013-11-19 13:20:00,39.86,39.86,39.73,39.73,3000.0,38.6825,38.6825,38.5564,38.5564,3000.0
2013-11-19 13:30:00,39.67,39.79,39.67,39.79,12600.0,38.4981,38.6146,38.4981,38.6146,12600.0
2013-11-19 13:40:00,39.79,39.82,39.79,39.82,1200.0,38.6146,38.6437,38.6146,38.6437,1200.0
2013-11-19 13:50:00,39.74,39.76,39.7,39.7,4200.0,38.5661,38.5855,38.5273,38.5273,4200.0
2013-11-19 14:00:00,39.72,39.76,39.69,39.72,37200.0,38.5467,38.5855,38.5176,38.5467,37200.0
2013-11-19 14:10:00,39.74,39.75,39.68,39.71,9000.0,38.5661,38.5758,38.5078,38.537,9000.0
2013-11-19 14:20:00,39.69,39.71,39.6,39.6,18600.0,38.5176,38.537,38.4302,38.4302,18600.0
2013-11-19 14:30:00,39.66,39.84,39.66,39.84,7200.0,38.4884,38.6631,38.4884,38.6631,7200.0
2013-11-19 14:40:00,39.84,39.85,39.78,39.83,12900.0,38.6631,38.6728,38.6049,38.6534,12900.0
2013-11-19 14:50:00,39.76,39.77,39.72,39.73,2400.0,38.5855,38.5952,38.5467,38.5564,2400.0
2013-11-19 15:00:00,39.72,39.8,39.72,39.76,12300.0,38.5467,38.6243,38.5467,38.5855,12300.0
2013-11-19 15:10:00,39.77,39.88,39.77,39.87,3300.0,38.5952,38.7019,38.5952,38.6922,3300.0
2013-11-19 15:20:00,39.85,39.89,39.84,39.85,57300.0,38.6728,38.7116,38.6631,38.6728,57300.0
2013-11-19 15:30:00,39.87,39.87,39.72,39.72,76800.0,38.6922,38.6922,38.5467,38.5467,76800.0
2013-11-19 15:40:00,39.75,39.75,39.68,39.71,90600.0,38.5758,38.5758,38.5078,38.537,90600.0
2013-11-19 15:50:00,39.73,39.79,39.73,39.78,22500.0,38.5564,38.6146,38.5564,38.6049,22500.0
2013-11-20 09:30:00,40.03,40.21,39.97,40.15,24900.0,38.8475,39.0222,38.7893,38.964,24900.0
2013-11-20 09:40:00,40.05,40.07,39.9,39.9,9600.0,38.8669,38.8863,38.7213,38.7213,9600.0
2013-11-20 09:50:00,39.96,39.98,39.72,39.87,19800.0,38.7796,38.799,38.5467,38.6922,19800.0
2013-11-20 10:00:00,39.86,39.94,39.79,39.94,15600.0,38.6825,38.7602,38.6146,38.7602,15600.0
2013-11-20 10:10:00,39.97,40.05,39.97,39.99,15000.0,38.7893,38.8669,38.7893,38.8087,15000.0
2013-11-20 10:20:00,40.01,40.17,39.96,39.96,26100.0,38.8281,38.9834,38.7796,38.7796,26100.0
2013-11-20 10:30:00,39.99,39.99,39.74,39.92,4500.0,38.8087,38.8087,38.5661,38.7408,4500.0
2013-11-20 10:40:00,39.89,40.18,39.88,40.18,9600.0,38.7116,38.9931,38.7019,38.9931,9600.0
2013-11-20 10:50:00,40.15,40.21,40.1,40.17,21000.0,38.964,39.0222,38.9154,38.9834,21000.0
2013-11-20 11:00:00,40.23,40.37,40.23,40.37,10200.0,39.0416,39.1775,39.0416,39.1775,10200.0
2013-11-20 11:10:00,40.36,40.38,40.32,40.33,5700.0,39.1678,39.1872,39.1289,39.1386,5700.0
2013-11-20 11:20:00,40.37,40.46,40.37,40.43,23700.0,39.1775,39.2648,39.1775,39.2357,23700.0
2013-11-20 11:30:00,40.41,40.63,40.41,40.54,20400.0,39.2163,39.4298,39.2163,39.3424,20400.0
2013-11-20 11:40:00,40.52,40.52,40.42,40.44,63000.0,39.323,39.323,39.226,39.2454,63000.0
2013-11-20 11:50:00,40.43,40.44,40.41,40.41,12600.0,39.2357,39.2454,39.2163,39.2163,12600.0
2013-11-20 12:00:00,40.44,40.46,40.44,40.46,6000.0,39.2454,39.2648,39.2454,39.2648,6000.0
2013-11-20 12:10:00,40.48,40.52,40.47,40.51,3000.0,39.2842,39.323,39.2745,39.3133,3000.0
2013-11-20 12:20:00,40.53,40.53,40.49,40.49,2400.0,39.3327,39.3327,39.2939,39.2939,2400.0
2013-11-20 12:30:00,40.5,40.52,40.49,40.52,1200.0,39.3036,39.323,39.2939,39.323,1200.0
2013-11-20 12:40:00,40.5,40.51,40.48,40.48,10500.0,39.3036,39.3133,39.2842,39.2842,10500.0
2013-11-20 12:50:00,40.48,40.48,40.48,40.48,300.0,39.2842,39.2842,39.2842,39.2842,300.0
2013-11-20 13:00:00,40.5,40.55,40.5,40.55,6900.0,39.3036,39.3521,39.3036,39.3521,6900.0
2013-11-20 13:10:00,40.57,40.59,40.53,40.53,2700.0,39.3716,39.391,39.3327,39.3327,2700.0
2013-11-20 13:20:00,40.48,40.49,40.45,40.47,6600.0,39.2842,39.2939,39.2551,39.2745,6600.0
2013-11-20 13:30:00,40.45,40.52,40.45,40.52,3000.0,39.2551,39.323,39.2551,39.323,3000.0
2013-11-20 13:40:00,40.52,40.55,40.52,40.55,5700.0,39.323,39.3521,39.323,39.3521,5700.0
2013-11-20 13:50:00,40.56,40.56,40.53,40.54,49800.0,39.3619,39.3619,39.3327,39.3424,49800.0
2013-11-20 14:00:00,40.55,40.55,40.34,40.36,47100.0,39.3521,39.3521,39.1484,39.1678,47100.0
2013-11-20 14:10:00,40.33,40.33,40.23,40.29,24000.0,39.1386,39.1386,39.0416,39.0998,24000.0
2013-11-20 14:20:00,40.34,40.36,40.28,40.36,13200.0,39.1484,39.1678,39.0901,39.1678,13200.0
2013-11-20 14:30:00,40.3,40.37,40.2,40.2,84600.0,39.1095,39.1775,39.0125,39.0125,84600.0
2013-11-20 14:40:00,40.19,40.2,40.08,40.2,26700.0,39.0028,39.0125,38.896,39.0125,26700.0
2013-11-20 14:50:00,40.2,40.2,40.12,40.15,13500.0,39.0125,39.0125,38.9349,38.964,13500.0
2013-11-20 15:00:00,40.11,40.11,39.95,39.95,15300.0,38.9251,38.9251,38.7699,38.7699,15300.0
2013-11-20 15:10:00,39.95,40.0,39.95,39.98,3000.0,38.7699,38.8184,38.7699,38.799,3000.0
2013-11-20 15:20:00,39.95,40.07,39.94,40.07,19200.0,38.7699,38.8863,38.7602,38.8863,19200.0
2013-11-20 15:30:00,40.01,40.01,39.97,40.0,19500.0,38.8281,38.8281,38.7893,38.8184,19500.0
2013-11-20 15:40:00,40.12,40.15,40.08,40.08,31200.0,38.9349,38.964,38.896,38.896,31200.0
2013-11-20 15:50:00,40.1,40.15,40.07,40.14,13200.0,38.9154,38.964,38.8863,38.9543,13200.0
2013-11-21 09:30:00,40.3,40.74,40.3,40.58,39900.0,39.1095,39.5365,39.1095,39.3813,39900.0
2013-11-21 09:40:00,40.57,40.73,40.54,40.67,36900.0,39.3716,39.5268,39.3424,39.4686,36900.0
2013-11-21 09:50:00,40.7,40.87,40.67,40.87,17100.0,39.4977,39.6627,39.4686,39.6627,17100.0
2013-11-21 10:00:00,40.87,40.92,40.79,40.85,77100.0,39.6627,39.7112,39.5851,39.6433,77100.0
2013-11-21 10:10:00,40.89,40.97,40.88,40.92,44100.0,39.6821,39.7597,39.6724,39.7112,44100.0
2013-11-21 10:20:00,40.89,40.91,40.85,40.86,11400.0,39.6821,39.7015,39.6433,39.653,11400.0
2013-11-21 10:30:00,40.89,40.94,40.86,40.86,14100.0,39.6821,39.7306,39.653,39.653,14100.0
2013-11-21 10:40:00,40.88,41.0,40.88,40.96,14100.0,39.6724,39.7889,39.6724,39.75,14100.0
2013-11-21 10:50:00,40.98,41.07,40.96,41.06,36900.0,39.7694,39.8568,39.75,39.8471,36900.0
2013-11-21 11:00:00,41.06,41.08,40.92,40.92,9600.0,39.8471,39.8665,39.7112,39.7112,9600.0
2013-11-21 11:10:00,40.96,40.99,40.94,40.99,2700.0,39.75,39.7792,39.7306,39.7792,2700.0
2013-11-21 11:20:00,40.99,41.0,40.94,41.0,20700.0,39.7792,39.7889,39.7306,39.7889,20700.0
2013-11-21 11:30:00,40.98,41.04,40.98,40.98,48000.0,39.7694,39.8277,39.7694,39.7694,48000.0
2013-11-21 11:40:00,41.0,41.07,40.97,41.07,47100.0,39.7889,39.8568,39.7597,39.8568,47100.0
2013-11-21 11:50:00,41.05,41.09,41.05,41.08,6300.0,39.8374,39.8762,39.8374,39.8665,6300.0
2013-11-21 12:00:00,41.12,41.13,41.09,41.12,17700.0,39.9053,39.915,39.8762,39.9053,17700.0
2013-11-21 12:10:00,41.09,41.09,41.01,41.01,6300.0,39.8762,39.8762,39.7986,39.7986,6300.0
2013-11-21 12:20:00,41.02,41.11,41.01,41.09,12900.0,39.8083,39.8956,39.7986,39.8762,12900.0
2013-11-21 12:30:00,41.09,41.09,41.07,41.08,7800.0,39.8762,39.8762,39.8568,39.8665,7800.0
2013-11-21 12:40:00,41.12,41.13,41.0,41.0,12000.0,39.9053,39.915,39.7889,39.7889,12000.0
2013-11-21 12:50:00,40.98,40.99,40.9,40.9,11700.0,39.7694,39.7792,39.6918,39.6918,11700.0
2013-11-21 13:00:00,40.93,40.93,40.9,40.9,1500.0,39.7209,39.7209,39.6918,39.6918,1500.0
2013-11-21 13:10:00,40.9,41.0,40.9,40.99,3600.0,39.6918,39.7889,39.6918,39.7792,3600.0
2013-11-21 13:20:00,41.04,41.04,40.96,40.97,8700.0,39.8277,39.8277,39.75,39.7597,8700.0
2013-11-21 13:30:00,41.01,41.03,40.98,40.98,5700.0,39.7986,39.818,39.7694,39.7694,5700.0
2013-11-21 13:40:00,41.0,41.1,40.99,41.07,8400.0,39.7889,39.8859,39.7792,39.8568,8400.0
2013-11-21 13:50:00,41.07,41.07,41.01,41.01,6000.0,39.8568,39.8568,39.7986,39.7986,6000.0
2013-11-21 14:00:00,40.97,40.97,40.89,40.89,2400.0,39.7597,39.7597,39.6821,39.6821,2400.0
2013-11-21 14:10:00,40.87,40.89,40.81,40.82,10800.0,39.6627,39.6821,39.6045,39.6142,10800.0
2013-11-21 14:20:00,40.84,40.84,40.8,40.82,6600.0,39.6336,39.6336,39.5948,39.6142,6600.0
2013-11-21 14:30:00,40.81,40.87,40.8,40.86,6300.0,39.6045,39.6627,39.5948,39.653,6300.0
2013-11-21 14:40:00,40.86,40.99,40.86,40.99,7200.0,39.653,39.7792,39.653,39.7792,7200.0
2013-11-21 14:50:00,41.07,41.12,41.05,41.05,3600.0,39.8568,39.9053,39.8374,39.8374,3600.0
2013-11-21 15:00:00,41.08,41.08,41.03,41.03,6600.0,39.8665,39.8665,39.818,39.818,6600.0
2013-11-21 15:10:00,41.05,41.06,41.02,41.05,14100.0,39.8374,39.8471,39.8083,39.8374,14100.0
2013-11-21 15:20:00,41.02,41.05,41.01,41.05,2400.0,39.8083,39.8374,39.7986,39.8374,2400.0
2013-11-21 15:30:00,41.04,41.04,40.98,40.98,16500.0,39.8277,39.8277,39.7694,39.7694,16500.0
2013-11-21 15:40:00,40.97,41.02,40.96,40.96,9000.0,39.7597,39.8083,39.75,39.75,9000.0
2013-11-21 15:50:00,40.99,41.03,40.94,41.01,38100.0,39.7792,39.818,39.7306,39.7986,38100.0
2013-11-22 09:30:00,41.67,41.76,41.4,41.67,196200.0,40.4391,40.5264,40.177,40.4391,196200.0
2013-11-22 09:40:00,41.65,41.73,41.58,41.71,156900.0,40.4197,40.4973,40.3517,40.4779,156900.0
2013-11-22 09:50:00,41.72,41.91,41.71,41.86,54600.0,40.4876,40.672,40.4779,40.6235,54600.0
2013-11-22 10:00:00,41.89,41.89,41.69,41.73,23700.0,40.6526,40.6526,40.4585,40.4973,23700.0
2013-11-22 10:10:00,41.72,41.8,41.69,41.73,9300.0,40.4876,40.5652,40.4585,40.4973,9300.0
2013-11-22 10:20:00,41.77,41.81,41.58,41.65,15600.0,40.5361,40.5749,40.3517,40.4197,15600.0
2013-11-22 10:30:00,41.64,41.88,41.62,41.85,32400.0,40.4099,40.6429,40.3905,40.6137,32400.0
2013-11-22 10:40:00,41.91,41.92,41.86,41.89,4200.0,40.672,40.6817,40.6235,40.6526,4200.0
2013-11-22 10:50:00,41.86,41.86,41.72,41.72,6900.0,40.6235,40.6235,40.4876,40.4876,6900.0
2013-11-22 11:00:00,41.73,41.76,41.68,41.74,8100.0,40.4973,40.5264,40.4488,40.507,8100.0
2013-11-22 11:10:00,41.69,41.78,41.69,41.76,6600.0,40.4585,40.5458,40.4585,40.5264,6600.0
2013-11-22 11:20:00,41.74,41.8,41.74,41.77,2700.0,40.507,40.5652,40.507,40.5361,2700.0
2013-11-22 11:30:00,41.76,41.88,41.76,41.85,28500.0,40.5264,40.6429,40.5264,40.6137,28500.0
2013-11-22 11:40:00,41.91,42.03,41.91,42.0,15000.0,40.672,40.7884,40.672,40.7593,15000.0
2013-11-22 11:50:00,41.96,42.04,41.96,42.02,8400.0,40.7205,40.7981,40.7205,40.7787,8400.0
2013-11-22 12:00:00,42.02,42.02,41.93,41.98,7500.0,40.7787,40.7787,40.6914,40.7399,7500.0
2013-11-22 12:10:00,41.99,42.05,41.99,42.05,18000.0,40.7496,40.8078,40.7496,40.8078,18000.0
2013-11-22 12:20:00,42.05,42.05,41.94,41.94,6900.0,40.8078,40.8078,40.7011,40.7011,6900.0
2013-11-22 12:30:00,41.94,41.94,41.87,41.88,6300.0,40.7011,40.7011,40.6332,40.6429,6300.0
2013-11-22 12:40:00,41.93,41.95,41.9,41.93,17700.0,40.6914,40.7108,40.6623,40.6914,17700.0
2013-11-22 12:50:00,41.93,41.95,41.91,41.95,9300.0,40.6914,40.7108,40.672,40.7108,9300.0
2013-11-22 13:00:00,41.94,41.98,41.91,41.93,15900.0,40.7011,40.7399,40.672,40.6914,15900.0
2013-11-22 13:10:00,41.95,41.95,41.91,41.91,2400.0,40.7108,40.7108,40.672,40.672,2400.0
2013-11-22 13:20:00,41.91,41.93,41.89,41.93,3000.0,40.672,40.6914,40.6526,40.6914,3000.0
2013-11-22 13:30:00,41.94,41.94,41.91,41.91,1200.0,40.7011,40.7011,40.672,40.672,1200.0
2013-11-22 13:40:00,41.91,41.91,41.8,41.8,14400.0,40.672,40.672,40.5652,40.5652,14400.0
2013-11-22 13:50:00,41.8,41.8,41.73,41.73,9000.0,40.5652,40.5652,40.4973,40.4973,9000.0
2013-11-22 14:00:00,41.75,41.85,41.75,41.85,3600.0,40.5167,40.6137,40.5167,40.6137,3600.0
2013-11-22 14:10:00,41.79,41.81,41.79,41.8,2100.0,40.5555,40.5749,40.5555,40.5652,2100.0
2013-11-22 14:20:00,41.8,41.83,41.79,41.83,5400.0,40.5652,40.5943,40.5555,40.5943,5400.0
2013-11-22 14:30:00,41.87,41.89,41.82,41.82,10200.0,40.6332,40.6526,40.5846,40.5846,10200.0
2013-11-22 14:40:00,41.83,41.83,41.82,41.83,1800.0,40.5943,40.5943,40.5846,40.5943,1800.0
2013-11-22 14:50:00,41.82,41.89,41.81,41.89,2400.0,40.5846,40.6526,40.5749,40.6526,2400.0
2013-11-22 15:00:00,41.87,41.88,41.85,41.88,2700.0,40.6332,40.6429,40.6137,40.6429,2700.0
2013-11-22 15:10:00,41.89,41.9,41.84,41.86,8100.0,40.6526,40.6623,40.604,40.6235,8100.0
2013-11-22 15:20:00,41.86,41.88,41.83,41.88,4800.0,40.6235,40.6429,40.5943,40.6429,4800.0
2013-11-22 15:30:00,41.83,41.92,41.81,41.92,61500.0,40.5943,40.6817,40.5749,40.6817,61500.0
2013-11-22 15:40:00,41.9,41.92,41.88,41.91,4800.0,40.6623,40.6817,40.6429,40.672,4800.0
2013-11-22 15:50:00,41.92,41.96,41.9,41.95,17100.0,40.6817,40.7205,40.6623,40.7108,17100.0
2013-11-25 09:30:00,42.21,42.3,42.15,42.16,38100.0,40.9631,41.0505,40.9049,40.9146,38100.0
2013-11-25 09:40:00,42.18,42.33,42.13,42.3,41700.0,40.934,41.0796,40.8855,41.0505,41700.0
2013-11-25 09:50:00,42.3,42.3,42.05,42.13,27900.0,41.0505,41.0505,40.8078,40.8855,27900.0
2013-11-25 10:00:00,42.09,42.09,41.83,41.88,10500.0,40.8467,40.8467,40.5943,40.6429,10500.0
2013-11-25 10:10:00,41.97,42.16,41.97,42.16,17100.0,40.7302,40.9146,40.7302,40.9146,17100.0
2013-11-25 10:20:00,42.17,42.17,42.08,42.15,4500.0,40.9243,40.9243,40.837,40.9049,4500.0
2013-11-25 10:30:00,42.14,42.3,42.14,42.27,8700.0,40.8952,41.0505,40.8952,41.0213,8700.0
2013-11-25 10:40:00,42.31,42.38,42.27,42.38,4500.0,41.0602,41.1281,41.0213,41.1281,4500.0
2013-11-25 10:50:00,42.42,42.42,42.35,42.35,6000.0,41.1669,41.1669,41.099,41.099,6000.0
2013-11-25 11:00:00,42.36,42.42,42.35,42.38,6600.0,41.1087,41.1669,41.099,41.1281,6600.0
2013-11-25 11:10:00,42.38,42.5,42.38,42.5,9300.0,41.1281,41.2445,41.1281,41.2445,9300.0
2013-11-25 11:20:00,42.64,42.66,42.59,42.65,11100.0,41.3804,41.3998,41.3319,41.3901,11100.0
2013-11-25 11:30:00,42.66,42.71,42.63,42.65,23700.0,41.3998,41.4483,41.3707,41.3901,23700.0
2013-11-25 11:40:00,42.62,42.62,42.55,42.55,8100.0,41.361,41.361,41.2931,41.2931,8100.0
2013-11-25 11:50:00,42.56,42.6,42.53,42.53,2700.0,41.3028,41.3416,41.2737,41.2737,2700.0
2013-11-25 12:00:00,42.53,42.62,42.52,42.57,34200.0,41.2737,41.361,41.264,41.3125,34200.0
2013-11-25 12:10:00,42.5,42.52,42.49,42.5,3000.0,41.2445,41.264,41.2348,41.2445,3000.0
2013-11-25 12:20:00,42.5,42.59,42.47,42.59,19200.0,41.2445,41.3319,41.2154,41.3319,19200.0
2013-11-25 12:30:00,42.6,42.61,42.55,42.57,4800.0,41.3416,41.3513,41.2931,41.3125,4800.0
2013-11-25 12:40:00,42.53,42.55,42.5,42.5,1200.0,41.2737,41.2931,41.2445,41.2445,1200.0
2013-11-25 12:50:00,42.54,42.6,42.54,42.6,1200.0,41.2834,41.3416,41.2834,41.3416,1200.0
2013-11-25 13:00:00,42.61,42.61,42.51,42.51,2700.0,41.3513,41.3513,41.2542,41.2542,2700.0
2013-11-25 13:10:00,42.52,42.56,42.51,42.55,5700.0,41.264,41.3028,41.2542,41.2931,5700.0
2013-11-25 13:20:00,42.58,42.59,42.57,42.57,2700.0,41.3222,41.3319,41.3125,41.3125,2700.0
2013-11-25 13:30:00,42.59,42.66,42.58,42.66,6000.0,41.3319,41.3998,41.3222,41.3998,6000.0
2013-11-25 13:40:00,42.67,42.67,42.66,42.67,2700.0,41.4095,41.4095,41.3998,41.4095,2700.0
2013-11-25 13:50:00,42.65,42.67,42.62,42.67,1500.0,41.3901,41.4095,41.361,41.4095,1500.0
2013-11-25 14:00:00,42.68,42.69,42.65,42.65,3900.0,41.4192,41.4289,41.3901,41.3901,3900.0
2013-11-25 14:10:00,42.66,42.67,42.55,42.55,71700.0,41.3998,41.4095,41.2931,41.2931,71700.0
2013-11-25 14:20:00,42.56,42.56,42.47,42.5,25500.0,41.3028,41.3028,41.2154,41.2445,25500.0
2013-11-25 14:30:00,42.52,42.53,42.48,42.51,5700.0,41.264,41.2737,41.2251,41.2542,5700.0
2013-11-25 14:40:00,42.47,42.47,42.44,42.45,3000.0,41.2154,41.2154,41.1863,41.196,3000.0
2013-11-25 14:50:00,42.47,42.49,42.45,42.45,2100.0,41.2154,41.2348,41.196,41.196,2100.0
2013-11-25 15:00:00,42.45,42.45,42.38,42.38,8100.0,41.196,41.196,41.1281,41.1281,8100.0
2013-11-25 15:10:00,42.34,42.34,42.23,42.28,5100.0,41.0893,41.0893,40.9825,41.031,5100.0
2013-11-25 15:20:00,42.29,42.3,42.26,42.29,8100.0,41.0407,41.0505,41.0116,41.0407,8100.0
2013-11-25 15:30:00,42.33,42.33,42.21,42.23,7500.0,41.0796,41.0796,40.9631,40.9825,7500.0
2013-11-25 15:40:00,42.24,42.32,42.22,42.31,15300.0,40.9922,41.0699,40.9728,41.0602,15300.0
2013-11-25 15:50:00,42.29,42.36,42.25,42.36,20100.0,41.0407,41.1087,41.0019,41.1087,20100.0
2013-11-26 09:30:00,42.53,42.58,42.45,42.52,21300.0,41.2737,41.3222,41.196,41.264,21300.0
2013-11-26 09:40:00,42.54,42.64,42.42,42.42,13200.0,41.2834,41.3804,41.1669,41.1669,13200.0
2013-11-26 09:50:00,42.49,42.52,42.47,42.49,3000.0,41.2348,41.264,41.2154,41.2348,3000.0
2013-11-26 10:00:00,42.51,42.51,42.38,42.39,7200.0,41.2542,41.2542,41.1281,41.1378,7200.0
2013-11-26 10:10:00,42.45,42.6,42.45,42.6,14700.0,41.196,41.3416,41.196,41.3416,14700.0
2013-11-26 10:20:00,42.61,42.75,42.61,42.72,15900.0,41.3513,41.4872,41.3513,41.458,15900.0
2013-11-26 10:30:00,42.72,42.81,42.72,42.81,31800.0,41.458,41.5454,41.458,41.5454,31800.0
2013-11-26 10:40:00,42.81,42.85,42.78,42.78,53400.0,41.5454,41.5842,41.5163,41.5163,53400.0
2013-11-26 10:50:00,42.77,42.78,42.7,42.72,30000.0,41.5066,41.5163,41.4386,41.458,30000.0
2013-11-26 11:00:00,42.73,42.76,42.67,42.67,32700.0,41.4678,41.4969,41.4095,41.4095,32700.0
2013-11-26 11:10:00,42.66,42.72,42.65,42.7,11100.0,41.3998,41.458,41.3901,41.4386,11100.0
2013-11-26 11:20:00,42.69,42.72,42.67,42.67,31800.0,41.4289,41.458,41.4095,41.4095,31800.0
2013-11-26 11:30:00,42.64,42.69,42.63,42.68,59100.0,41.3804,41.4289,41.3707,41.4192,59100.0
2013-11-26 11:40:00,42.68,42.68,42.59,42.59,47400.0,41.4192,41.4192,41.3319,41.3319,47400.0
2013-11-26 11:50:00,42.63,42.63,42.56,42.58,5400.0,41.3707,41.3707,41.3028,41.3222,5400.0
2013-11-26 12:00:00,42.58,42.66,42.58,42.66,23700.0,41.3222,41.3998,41.3222,41.3998,23700.0
2013-11-26 12:10:00,42.65,42.68,42.63,42.67,19200.0,41.3901,41.4192,41.3707,41.4095,19200.0
2013-11-26 12:20:00,42.66,42.7,42.58,42.58,22200.0,41.3998,41.4386,41.3222,41.3222,22200.0
2013-11-26 12:30:00,42.61,42.66,42.57,42.66,8700.0,41.3513,41.3998,41.3125,41.3998,8700.0
2013-11-26 12:40:00,42.66,42.67,42.61,42.61,3900.0,41.3998,41.4095,41.3513,41.3513,3900.0
2013-11-26 12:50:00,42.61,42.65,42.61,42.64,6300.0,41.3513,41.3901,41.3513,41.3804,6300.0
2013-11-26 13:00:00,42.62,42.66,42.6,42.66,6900.0,41.361,41.3998,41.3416,41.3998,6900.0
2013-11-26 13:10:00,42.66,42.66,42.62,42.62,31500.0,41.3998,41.3998,41.361,41.361,31500.0
2013-11-26 13:20:00,42.63,42.67,42.63,42.64,2400.0,41.3707,41.4095,41.3707,41.3804,2400.0
2013-11-26 13:30:00,42.66,42.72,42.66,42.72,3900.0,41.3998,41.458,41.3998,41.458,3900.0
2013-11-26 13:40:00,42.7,42.75,42.7,42.7,39900.0,41.4386,41.4872,41.4386,41.4386,39900.0
2013-11-26 13:50:00,42.73,42.8,42.71,42.8,5700.0,41.4678,41.5357,41.4483,41.5357,5700.0
2013-11-26 14:00:00,42.78,42.82,42.78,42.82,4800.0,41.5163,41.5551,41.5163,41.5551,4800.0
2013-11-26 14:10:00,42.82,42.84,42.78,42.79,7200.0,41.5551,41.5745,41.5163,41.526,7200.0
2013-11-26 14:20:00,42.79,42.83,42.79,42.81,6000.0,41.526,41.5648,41.526,41.5454,6000.0
2013-11-26 14:30:00,42.84,42.89,42.84,42.87,7800.0,41.5745,41.623,41.5745,41.6036,7800.0
2013-11-26 14:40:00,42.89,42.97,42.89,42.97,13800.0,41.623,41.7007,41.623,41.7007,13800.0
2013-11-26 14:50:00,42.96,42.98,42.94,42.97,2700.0,41.691,41.7104,41.6715,41.7007,2700.0
2013-11-26 15:00:00,42.92,42.94,42.9,42.94,3000.0,41.6521,41.6715,41.6327,41.6715,3000.0
2013-11-26 15:10:00,42.94,42.94,42.91,42.94,3300.0,41.6715,41.6715,41.6424,41.6715,3300.0
2013-11-26 15:20:00,42.95,42.96,42.93,42.93,2400.0,41.6813,41.691,41.6618,41.6618,2400.0
2013-11-26 15:30:00,42.94,42.94,42.9,42.91,3900.0,41.6715,41.6715,41.6327,41.6424,3900.0
2013-11-26 15:40:00,42.92,42.93,42.83,42.85,28500.0,41.6521,41.6618,41.5648,41.5842,28500.0
2013-11-26 15:50:00,42.86,42.9,42.85,42.9,36600.0,41.5939,41.6327,41.5842,41.6327,36600.0
2013-11-27 09:30:00,43.08,43.17,42.89,42.94,42300.0,41.8074,41.8948,41.623,41.6715,42300.0
2013-11-27 09:40:00,42.89,42.98,42.86,42.95,10200.0,41.623,41.7104,41.5939,41.6813,10200.0
2013-11-27 09:50:00,42.95,43.03,42.94,43.03,7200.0,41.6813,41.7589,41.6715,41.7589,7200.0
2013-11-27 10:00:00,43.04,43.09,43.02,43.09,7500.0,41.7686,41.8171,41.7492,41.8171,7500.0
2013-11-27 10:10:00,43.09,43.16,43.08,43.15,163800.0,41.8171,41.885,41.8074,41.8753,163800.0
2013-11-27 10:20:00,43.15,43.19,43.02,43.02,59700.0,41.8753,41.9142,41.7492,41.7492,59700.0
2013-11-27 10:30:00,42.99,43.02,42.91,42.91,7500.0,41.7201,41.7492,41.6424,41.6424,7500.0
2013-11-27 10:40:00,42.89,42.89,42.78,42.78,11100.0,41.623,41.623,41.5163,41.5163,11100.0
2013-11-27 10:50:00,42.76,42.77,42.64,42.69,102000.0,41.4969,41.5066,41.3804,41.4289,102000.0
2013-11-27 11:00:00,42.69,42.78,42.69,42.75,38700.0,41.4289,41.5163,41.4289,41.4872,38700.0
2013-11-27 11:10:00,42.74,42.75,42.66,42.67,240900.0,41.4775,41.4872,41.3998,41.4095,240900.0
2013-11-27 11:20:00,42.67,42.72,42.66,42.7,91500.0,41.4095,41.458,41.3998,41.4386,91500.0
2013-11-27 11:30:00,42.71,42.74,42.7,42.74,76200.0,41.4483,41.4775,41.4386,41.4775,76200.0
2013-11-27 11:40:00,42.74,42.84,42.73,42.83,17400.0,41.4775,41.5745,41.4678,41.5648,17400.0
2013-11-27 11:50:00,42.84,42.85,42.8,42.85,18000.0,41.5745,41.5842,41.5357,41.5842,18000.0
2013-11-27 12:00:00,42.82,42.89,42.8,42.89,8700.0,41.5551,41.623,41.5357,41.623,8700.0
2013-11-27 12:10:00,42.89,42.95,42.89,42.92,29100.0,41.623,41.6813,41.623,41.6521,29100.0
2013-11-27 12:20:00,42.94,42.97,42.9,42.97,17400.0,41.6715,41.7007,41.6327,41.7007,17400.0
2013-11-27 12:30:00,42.95,43.01,42.95,42.98,20400.0,41.6813,41.7395,41.6813,41.7104,20400.0
2013-11-27 12:40:00,42.97,43.07,42.97,43.05,8400.0,41.7007,41.7977,41.7007,41.7783,8400.0
2013-11-27 12:50:00,43.05,43.05,42.99,42.99,13800.0,41.7783,41.7783,41.7201,41.7201,13800.0
2013-11-27 13:00:00,42.97,43.04,42.97,43.02,9300.0,41.7007,41.7686,41.7007,41.7492,9300.0
2013-11-27 13:10:00,43.01,43.05,43.01,43.01,9900.0,41.7395,41.7783,41.7395,41.7395,9900.0
2013-11-27 13:20:00,43.01,43.02,43.0,43.0,8400.0,41.7395,41.7492,41.7298,41.7298,8400.0
2013-11-27 13:30:00,42.99,43.01,42.96,42.96,3900.0,41.7201,41.7395,41.691,41.691,3900.0
2013-11-27 13:40:00,42.96,42.98,42.94,42.94,6300.0,41.691,41.7104,41.6715,41.6715,6300.0
2013-11-27 13:50:00,42.93,42.93,42.87,42.87,2400.0,41.6618,41.6618,41.6036,41.6036,2400.0
2013-11-27 14:00:00,42.88,42.9,42.88,42.88,4800.0,41.6133,41.6327,41.6133,41.6133,4800.0
2013-11-27 14:10:00,42.89,42.93,42.89,42.93,10200.0,41.623,41.6618,41.623,41.6618,10200.0
2013-11-27 14:20:00,42.93,42.95,42.93,42.95,6900.0,41.6618,41.6813,41.6618,41.6813,6900.0
2013-11-27 14:30:00,42.95,42.98,42.95,42.96,16200.0,41.6813,41.7104,41.6813,41.691,16200.0
2013-11-27 14:40:00,42.98,42.98,42.95,42.98,13200.0,41.7104,41.7104,41.6813,41.7104,13200.0
2013-11-27 14:50:00,43.0,43.0,42.95,42.95,4200.0,41.7298,41.7298,41.6813,41.6813,4200.0
2013-11-27 15:00:00,42.95,43.05,42.93,43.05,27600.0,41.6813,41.7783,41.6618,41.7783,27600.0
2013-11-27 15:10:00,43.05,43.05,43.03,43.03,7500.0,41.7783,41.7783,41.7589,41.7589,7500.0
2013-11-27 15:20:00,43.03,43.1,43.03,43.09,14700.0,41.7589,41.8268,41.7589,41.8171,14700.0
2013-11-27 15:30:00,43.12,43.16,43.1,43.1,26700.0,41.8462,41.885,41.8268,41.8268,26700.0
2013-11-27 15:40:00,43.1,43.13,43.1,43.11,11400.0,41.8268,41.8559,41.8268,41.8365,11400.0
2013-11-27 15:50:00,43.11,43.16,43.09,43.09,85200.0,41.8365,41.885,41.8171,41.8171,85200.0
2013-11-29 09:30:00,43.3,43.42,43.25,43.38,27900.0,42.0209,42.1374,41.9724,42.0985,27900.0
2013-11-29 09:40:00,43.39,43.46,43.32,43.41,60300.0,42.1083,42.1762,42.0403,42.1277,60300.0
2013-11-29 09:50:00,43.42,43.6,43.39,43.56,28500.0,42.1374,42.3121,42.1083,42.2732,28500.0
2013-11-29 10:00:00,43.57,43.65,43.56,43.6,47400.0,42.2829,42.3606,42.2732,42.3121,47400.0
2013-11-29 10:10:00,43.6,43.66,43.56,43.66,31200.0,42.3121,42.3703,42.2732,42.3703,31200.0
2013-11-29 10:20:00,43.65,43.71,43.65,43.71,27900.0,42.3606,42.4188,42.3606,42.4188,27900.0
2013-11-29 10:30:00,43.71,43.78,43.67,43.69,30900.0,42.4188,42.4867,42.38,42.3994,30900.0
2013-11-29 10:40:00,43.69,43.69,43.6,43.63,74400.0,42.3994,42.3994,42.3121,42.3412,74400.0
2013-11-29 10:50:00,43.6,43.65,43.6,43.63,10200.0,42.3121,42.3606,42.3121,42.3412,10200.0
2013-11-29 11:00:00,43.63,43.63,43.56,43.57,24000.0,42.3412,42.3412,42.2732,42.2829,24000.0
2013-11-29 11:10:00,43.59,43.64,43.59,43.63,8700.0,42.3023,42.3509,42.3023,42.3412,8700.0
2013-11-29 11:20:00,43.63,43.63,43.56,43.57,32100.0,42.3412,42.3412,42.2732,42.2829,32100.0
2013-11-29 11:30:00,43.56,43.57,43.49,43.56,51300.0,42.2732,42.2829,42.2053,42.2732,51300.0
2013-11-29 11:40:00,43.56,43.61,43.56,43.6,27300.0,42.2732,42.3218,42.2732,42.3121,27300.0
2013-11-29 11:50:00,43.6,43.62,43.53,43.53,39600.0,42.3121,42.3315,42.2441,42.2441,39600.0
2013-11-29 12:00:00,43.52,43.59,43.51,43.59,6300.0,42.2344,42.3023,42.2247,42.3023,6300.0
2013-11-29 12:10:00,43.59,43.63,43.59,43.62,4200.0,42.3023,42.3412,42.3023,42.3315,4200.0
2013-11-29 12:20:00,43.62,43.66,43.62,43.64,5100.0,42.3315,42.3703,42.3315,42.3509,5100.0
2013-11-29 12:30:00,43.66,43.66,43.59,43.59,19800.0,42.3703,42.3703,42.3023,42.3023,19800.0
2013-11-29 12:40:00,43.6,43.61,43.54,43.54,29700.0,42.3121,42.3218,42.2538,42.2538,29700.0
2013-11-29 12:50:00,43.52,43.59,43.49,43.51,48300.0,42.2344,42.3023,42.2053,42.2247,48300.0
2013-12-02 09:30:00,43.57,43.58,43.44,43.57,22200.0,42.2829,42.2926,42.1568,42.2829,22200.0
2013-12-02 09:40:00,43.54,43.55,43.2,43.23,153600.0,42.2538,42.2635,41.9239,41.953,153600.0
2013-12-02 09:50:00,43.26,43.5,43.24,43.43,165600.0,41.9821,42.215,41.9627,42.1471,165600.0
2013-12-02 10:00:00,43.47,43.58,43.39,43.48,135600.0,42.1859,42.2926,42.1083,42.1956,135600.0
2013-12-02 10:10:00,43.51,43.54,43.41,43.52,183000.0,42.2247,42.2538,42.1277,42.2344,183000.0
2013-12-02 10:20:00,43.53,43.59,43.45,43.55,50100.0,42.2441,42.3023,42.1665,42.2635,50100.0
2013-12-02 10:30:00,43.56,43.56,43.49,43.51,8100.0,42.2732,42.2732,42.2053,42.2247,8100.0
2013-12-02 10:40:00,43.42,43.54,43.41,43.54,157500.0,42.1374,42.2538,42.1277,42.2538,157500.0
2013-12-02 10:50:00,43.58,43.62,43.52,43.62,3000.0,42.2926,42.3315,42.2344,42.3315,3000.0
2013-12-02 11:00:00,43.64,43.72,43.64,43.69,42600.0,42.3509,42.4285,42.3509,42.3994,42600.0
2013-12-02 11:10:00,43.69,43.73,43.63,43.63,52800.0,42.3994,42.4382,42.3412,42.3412,52800.0
2013-12-02 11:20:00,43.61,43.61,43.37,43.5,233100.0,42.3218,42.3218,42.0888,42.215,233100.0
2013-12-02 11:30:00,43.51,43.6,43.46,43.58,197100.0,42.2247,42.3121,42.1762,42.2926,197100.0
2013-12-02 11:40:00,43.59,43.6,43.53,43.55,41700.0,42.3023,42.3121,42.2441,42.2635,41700.0
2013-12-02 11:50:00,43.53,43.69,43.53,43.67,67200.0,42.2441,42.3994,42.2441,42.38,67200.0
2013-12-02 12:00:00,43.67,43.67,43.56,43.6,18600.0,42.38,42.38,42.2732,42.3121,18600.0
2013-12-02 12:10:00,43.58,43.63,43.57,43.62,89400.0,42.2926,42.3412,42.2829,42.3315,89400.0
2013-12-02 12:20:00,43.62,43.67,43.62,43.66,52800.0,42.3315,42.38,42.3315,42.3703,52800.0
2013-12-02 12:30:00,43.65,43.68,43.63,43.67,21300.0,42.3606,42.3897,42.3412,42.38,21300.0
2013-12-02 12:40:00,43.68,43.7,43.65,43.7,19800.0,42.3897,42.4091,42.3606,42.4091,19800.0
2013-12-02 12:50:00,43.72,43.76,43.7,43.73,3900.0,42.4285,42.4673,42.4091,42.4382,3900.0
2013-12-02 13:00:00,43.73,43.73,43.66,43.66,69900.0,42.4382,42.4382,42.3703,42.3703,69900.0
2013-12-02 13:10:00,43.64,43.67,43.56,43.67,152100.0,42.3509,42.38,42.2732,42.38,152100.0
2013-12-02 13:20:00,43.66,43.68,43.64,43.67,35400.0,42.3703,42.3897,42.3509,42.38,35400.0
2013-12-02 13:30:00,43.67,43.71,43.62,43.71,65400.0,42.38,42.4188,42.3315,42.4188,65400.0
2013-12-02 13:40:00,43.7,43.71,43.65,43.65,19500.0,42.4091,42.4188,42.3606,42.3606,19500.0
2013-12-02 13:50:00,43.65,43.68,43.64,43.64,11400.0,42.3606,42.3897,42.3509,42.3509,11400.0
2013-12-02 14:00:00,43.65,43.65,43.57,43.57,2400.0,42.3606,42.3606,42.2829,42.2829,2400.0
2013-12-02 14:10:00,43.55,43.61,43.55,43.61,8700.0,42.2635,42.3218,42.2635,42.3218,8700.0
2013-12-02 14:20:00,43.62,43.66,43.59,43.66,30300.0,42.3315,42.3703,42.3023,42.3703,30300.0
2013-12-02 14:30:00,43.69,43.69,43.66,43.68,3900.0,42.3994,42.3994,42.3703,42.3897,3900.0
2013-12-02 14:40:00,43.68,43.7,43.62,43.64,38400.0,42.3897,42.4091,42.3315,42.3509,38400.0
2013-12-02 14:50:00,43.7,43.75,43.7,43.75,20400.0,42.4091,42.4576,42.4091,42.4576,20400.0
2013-12-02 15:00:00,43.77,43.81,43.69,43.69,17700.0,42.477,42.5158,42.3994,42.3994,17700.0
2013-12-02 15:10:00,43.69,43.69,43.64,43.64,19800.0,42.3994,42.3994,42.3509,42.3509,19800.0
2013-12-02 15:20:00,43.68,43.72,43.66,43.72,137100.0,42.3897,42.4285,42.3703,42.4285,137100.0
2013-12-02 15:30:00,43.72,43.72,43.6,43.64,72000.0,42.4285,42.4285,42.3121,42.3509,72000.0
2013-12-02 15:40:00,43.65,43.67,43.6,43.64,102900.0,42.3606,42.38,42.3121,42.3509,102900.0
2013-12-02 15:50:00,43.64,43.72,43.61,43.72,16800.0,42.3509,42.4285,42.3218,42.4285,16800.0
2013-12-03 09:30:00,43.66,43.66,43.34,43.35,35100.0,42.3703,42.3703,42.0597,42.0694,35100.0
2013-12-03 09:40:00,43.33,43.34,43.03,43.16,139800.0,42.05,42.0597,41.7589,41.885,139800.0
2013-12-03 09:50:00,43.15,43.55,43.15,43.55,200100.0,41.8753,42.2635,41.8753,42.2635,200100.0
2013-12-03 10:00:00,43.5,43.6,43.46,43.5,35100.0,42.215,42.3121,42.1762,42.215,35100.0
2013-12-03 10:10:00,43.5,43.5,43.33,43.42,34800.0,42.215,42.215,42.05,42.1374,34800.0
2013-12-03 10:20:00,43.43,43.45,43.33,43.33,42900.0,42.1471,42.1665,42.05,42.05,42900.0
2013-12-03 10:30:00,43.36,43.51,43.36,43.5,95700.0,42.0791,42.2247,42.0791,42.215,95700.0
2013-12-03 10:40:00,43.5,43.56,43.47,43.55,30300.0,42.215,42.2732,42.1859,42.2635,30300.0
2013-12-03 10:50:00,43.54,43.54,43.43,43.47,59100.0,42.2538,42.2538,42.1471,42.1859,59100.0
2013-12-03 11:00:00,43.49,43.57,43.48,43.53,36600.0,42.2053,42.2829,42.1956,42.2441,36600.0
2013-12-03 11:10:00,43.54,43.54,43.5,43.5,600.0,42.2538,42.2538,42.215,42.215,600.0
2013-12-03 11:20:00,43.36,43.55,43.36,43.5,151800.0,42.0791,42.2635,42.0791,42.215,151800.0
2013-12-03 11:30:00,43.49,43.5,43.4,43.42,71100.0,42.2053,42.215,42.118,42.1374,71100.0
2013-12-03 11:40:00,43.36,43.41,43.31,43.4,169800.0,42.0791,42.1277,42.0306,42.118,169800.0
2013-12-03 11:50:00,43.4,43.42,43.36,43.41,138000.0,42.118,42.1374,42.0791,42.1277,138000.0
2013-12-03 12:00:00,43.41,43.43,43.36,43.42,17400.0,42.1277,42.1471,42.0791,42.1374,17400.0
2013-12-03 12:10:00,43.42,43.42,43.35,43.36,47700.0,42.1374,42.1374,42.0694,42.0791,47700.0
2013-12-03 12:20:00,43.36,43.36,43.25,43.26,22200.0,42.0791,42.0791,41.9724,41.9821,22200.0
2013-12-03 12:30:00,43.26,43.3,43.22,43.3,6900.0,41.9821,42.0209,41.9433,42.0209,6900.0
2013-12-03 12:40:00,43.3,43.3,43.22,43.22,5700.0,42.0209,42.0209,41.9433,41.9433,5700.0
2013-12-03 12:50:00,43.26,43.27,43.25,43.25,18600.0,41.9821,41.9918,41.9724,41.9724,18600.0
2013-12-03 13:00:00,43.26,43.26,43.11,43.12,29400.0,41.9821,41.9821,41.8365,41.8462,29400.0
2013-12-03 13:10:00,43.12,43.12,43.04,43.05,16200.0,41.8462,41.8462,41.7686,41.7783,16200.0
2013-12-03 13:20:00,43.03,43.06,42.98,43.0,9900.0,41.7589,41.788,41.7104,41.7298,9900.0
2013-12-03 13:30:00,43.0,43.05,43.0,43.05,36300.0,41.7298,41.7783,41.7298,41.7783,36300.0
2013-12-03 13:40:00,43.03,43.06,43.0,43.06,6000.0,41.7589,41.788,41.7298,41.788,6000.0
2013-12-03 13:50:00,43.04,43.07,43.04,43.05,3300.0,41.7686,41.7977,41.7686,41.7783,3300.0
2013-12-03 14:00:00,43.02,43.02,43.02,43.02,600.0,41.7492,41.7492,41.7492,41.7492,600.0
2013-12-03 14:10:00,42.97,42.97,42.88,42.91,14700.0,41.7007,41.7007,41.6133,41.6424,14700.0
2013-12-03 14:20:00,42.9,42.96,42.89,42.96,18300.0,41.6327,41.691,41.623,41.691,18300.0
2013-12-03 14:30:00,42.94,43.03,42.94,43.02,7800.0,41.6715,41.7589,41.6715,41.7492,7800.0
2013-12-03 14:40:00,43.03,43.12,43.03,43.12,17700.0,41.7589,41.8462,41.7589,41.8462,17700.0
2013-12-03 14:50:00,43.13,43.15,43.09,43.13,9300.0,41.8559,41.8753,41.8171,41.8559,9300.0
2013-12-03 15:00:00,43.13,43.13,43.05,43.05,18900.0,41.8559,41.8559,41.7783,41.7783,18900.0
2013-12-03 15:10:00,43.03,43.07,43.01,43.06,26100.0,41.7589,41.7977,41.7395,41.788,26100.0
2013-12-03 15:20:00,43.06,43.06,43.0,43.02,25500.0,41.788,41.788,41.7298,41.7492,25500.0
2013-12-03 15:30:00,43.02,43.12,43.0,43.08,48600.0,41.7492,41.8462,41.7298,41.8074,48600.0
2013-12-03 15:40:00,43.07,43.1,43.04,43.1,6900.0,41.7977,41.8268,41.7686,41.8268,6900.0
2013-12-03 15:50:00,43.1,43.19,43.09,43.18,43500.0,41.8268,41.9142,41.8171,41.9045,43500.0
2013-12-04 09:30:00,42.97,43.02,42.89,43.0,43800.0,41.7007,41.7492,41.623,41.7298,43800.0
2013-12-04 09:40:00,43.0,43.1,43.0,43.05,18300.0,41.7298,41.8268,41.7298,41.7783,18300.0
2013-12-04 09:50:00,43.01,43.01,42.92,42.94,18000.0,41.7395,41.7395,41.6521,41.6715,18000.0
2013-12-04 10:00:00,42.96,43.13,42.95,43.11,43200.0,41.691,41.8559,41.6813,41.8365,43200.0
2013-12-04 10:10:00,43.13,43.24,43.1,43.24,20400.0,41.8559,41.9627,41.8268,41.9627,20400.0
2013-12-04 10:20:00,43.22,43.3,43.15,43.16,12000.0,41.9433,42.0209,41.8753,41.885,12000.0
2013-12-04 10:30:00,43.16,43.18,43.11,43.11,12300.0,41.885,41.9045,41.8365,41.8365,12300.0
2013-12-04 10:40:00,43.14,43.24,43.14,43.21,5400.0,41.8656,41.9627,41.8656,41.9336,5400.0
2013-12-04 10:50:00,43.23,43.36,43.21,43.35,21600.0,41.953,42.0791,41.9336,42.0694,21600.0
2013-12-04 11:00:00,43.33,43.38,43.3,43.37,15600.0,42.05,42.0985,42.0209,42.0888,15600.0
2013-12-04 11:10:00,43.37,43.37,43.23,43.23,14100.0,42.0888,42.0888,41.953,41.953,14100.0
2013-12-04 11:20:00,43.21,43.23,43.06,43.06,12300.0,41.9336,41.953,41.788,41.788,12300.0
2013-12-04 11:30:00,43.05,43.1,43.05,43.1,19200.0,41.7783,41.8268,41.7783,41.8268,19200.0
2013-12-04 11:40:00,43.1,43.26,43.1,43.22,15600.0,41.8268,41.9821,41.8268,41.9433,15600.0
2013-12-04 11:50:00,43.22,43.3,43.2,43.3,15000.0,41.9433,42.0209,41.9239,42.0209,15000.0
2013-12-04 12:00:00,43.21,43.21,43.07,43.15,15900.0,41.9336,41.9336,41.7977,41.8753,15900.0
2013-12-04 12:10:00,43.14,43.17,43.09,43.1,8400.0,41.8656,41.8948,41.8171,41.8268,8400.0
2013-12-04 12:20:00,43.1,43.18,43.1,43.13,12300.0,41.8268,41.9045,41.8268,41.8559,12300.0
2013-12-04 12:30:00,43.16,43.26,43.13,43.2,13200.0,41.885,41.9821,41.8559,41.9239,13200.0
2013-12-04 12:40:00,43.21,43.24,43.19,43.23,9900.0,41.9336,41.9627,41.9142,41.953,9900.0
2013-12-04 12:50:00,43.2,43.21,43.17,43.17,4200.0,41.9239,41.9336,41.8948,41.8948,4200.0
2013-12-04 13:00:00,43.18,43.22,43.13,43.13,11700.0,41.9045,41.9433,41.8559,41.8559,11700.0
2013-12-04 13:10:00,43.1,43.11,43.07,43.09,7500.0,41.8268,41.8365,41.7977,41.8171,7500.0
2013-12-04 13:20:00,43.06,43.07,42.97,43.03,11700.0,41.788,41.7977,41.7007,41.7589,11700.0
2013-12-04 13:30:00,42.94,42.95,42.74,42.95,15000.0,41.6715,41.6813,41.4775,41.6813,15000.0
2013-12-04 13:40:00,42.95,42.96,42.86,42.91,11400.0,41.6813,41.691,41.5939,41.6424,11400.0
2013-12-04 13:50:00,42.91,42.96,42.89,42.96,8400.0,41.6424,41.691,41.623,41.691,8400.0
2013-12-04 14:00:00,42.99,43.05,42.95,42.95,15300.0,41.7201,41.7783,41.6813,41.6813,15300.0
2013-12-04 14:10:00,42.98,43.08,42.98,43.05,37800.0,41.7104,41.8074,41.7104,41.7783,37800.0
2013-12-04 14:20:00,43.05,43.1,43.05,43.05,11700.0,41.7783,41.8268,41.7783,41.7783,11700.0
2013-12-04 14:30:00,43.06,43.13,43.06,43.13,8700.0,41.788,41.8559,41.788,41.8559,8700.0
2013-12-04 14:40:00,43.14,43.18,43.14,43.16,8100.0,41.8656,41.9045,41.8656,41.885,8100.0
2013-12-04 14:50:00,43.14,43.14,43.07,43.07,11100.0,41.8656,41.8656,41.7977,41.7977,11100.0
2013-12-04 15:00:00,43.08,43.09,43.03,43.05,12900.0,41.8074,41.8171,41.7589,41.7783,12900.0
2013-12-04 15:10:00,43.04,43.15,43.04,43.15,15000.0,41.7686,41.8753,41.7686,41.8753,15000.0
2013-12-04 15:20:00,43.16,43.17,43.13,43.17,12600.0,41.885,41.8948,41.8559,41.8948,12600.0
2013-12-04 15:30:00,43.17,43.29,43.13,43.29,23700.0,41.8948,42.0112,41.8559,42.0112,23700.0
2013-12-04 15:40:00,43.3,43.32,43.22,43.25,60600.0,42.0209,42.0403,41.9433,41.9724,60600.0
2013-12-04 15:50:00,43.22,43.22,43.18,43.19,32100.0,41.9433,41.9433,41.9045,41.9142,32100.0
2013-12-05 09:30:00,43.12,43.13,43.07,43.08,5100.0,41.8462,41.8559,41.7977,41.8074,5100.0
2013-12-05 09:40:00,43.07,43.07,42.89,42.99,11700.0,41.7977,41.7977,41.623,41.7201,11700.0
2013-12-05 09:50:00,42.99,43.18,42.94,43.18,7800.0,41.7201,41.9045,41.6715,41.9045,7800.0
2013-12-05 10:00:00,43.18,43.33,43.18,43.33,1500.0,41.9045,42.05,41.9045,42.05,1500.0
2013-12-05 10:10:00,43.31,43.33,43.24,43.28,3600.0,42.0306,42.05,41.9627,42.0015,3600.0
2013-12-05 10:20:00,43.29,43.29,43.1,43.11,4200.0,42.0112,42.0112,41.8268,41.8365,4200.0
2013-12-05 10:30:00,43.17,43.22,43.14,43.2,7500.0,41.8948,41.9433,41.8656,41.9239,7500.0
2013-12-05 10:40:00,43.18,43.18,42.96,42.96,8700.0,41.9045,41.9045,41.691,41.691,8700.0
2013-12-05 10:50:00,42.96,43.02,42.9,42.91,9300.0,41.691,41.7492,41.6327,41.6424,9300.0
2013-12-05 11:00:00,42.82,42.91,42.76,42.9,42300.0,41.5551,41.6424,41.4969,41.6327,42300.0
2013-12-05 11:10:00,42.92,42.95,42.9,42.94,3600.0,41.6521,41.6813,41.6327,41.6715,3600.0
2013-12-05 11:20:00,42.99,42.99,42.99,42.99,2700.0,41.7201,41.7201,41.7201,41.7201,2700.0
2013-12-05 11:30:00,42.98,43.0,42.9,42.9,3900.0,41.7104,41.7298,41.6327,41.6327,3900.0
2013-12-05 11:40:00,42.93,42.95,42.88,42.91,3900.0,41.6618,41.6813,41.6133,41.6424,3900.0
2013-12-05 11:50:00,42.9,42.93,42.9,42.91,5100.0,41.6327,41.6618,41.6327,41.6424,5100.0
2013-12-05 12:00:00,42.95,43.02,42.95,42.99,1500.0,41.6813,41.7492,41.6813,41.7201,1500.0
2013-12-05 12:10:00,43.01,43.04,43.01,43.04,9300.0,41.7395,41.7686,41.7395,41.7686,9300.0
2013-12-05 12:20:00,43.03,43.03,43.03,43.03,600.0,41.7589,41.7589,41.7589,41.7589,600.0
2013-12-05 12:30:00,43.01,43.05,42.94,42.94,4800.0,41.7395,41.7783,41.6715,41.6715,4800.0
2013-12-05 12:40:00,42.89,42.97,42.89,42.93,3600.0,41.623,41.7007,41.623,41.6618,3600.0
2013-12-05 12:50:00,42.94,42.94,42.92,42.92,1800.0,41.6715,41.6715,41.6521,41.6521,1800.0
2013-12-05 13:00:00,42.91,42.92,42.91,42.92,3900.0,41.6424,41.6521,41.6424,41.6521,3900.0
2013-12-05 13:10:00,42.92,42.92,42.77,42.77,9300.0,41.6521,41.6521,41.5066,41.5066,9300.0
2013-12-05 13:20:00,42.76,42.79,42.74,42.74,7200.0,41.4969,41.526,41.4775,41.4775,7200.0
2013-12-05 13:30:00,42.74,42.78,42.72,42.78,21300.0,41.4775,41.5163,41.458,41.5163,21300.0
2013-12-05 13:40:00,42.78,42.78,42.69,42.72,11100.0,41.5163,41.5163,41.4289,41.458,11100.0
2013-12-05 13:50:00,42.72,42.81,42.71,42.8,14100.0,41.458,41.5454,41.4483,41.5357,14100.0
2013-12-05 14:00:00,42.86,42.86,42.86,42.86,300.0,41.5939,41.5939,41.5939,41.5939,300.0
2013-12-05 14:10:00,42.83,42.83,42.75,42.78,8700.0,41.5648,41.5648,41.4872,41.5163,8700.0
2013-12-05 14:20:00,42.77,42.82,42.74,42.82,12300.0,41.5066,41.5551,41.4775,41.5551,12300.0
2013-12-05 14:30:00,42.8,42.82,42.8,42.82,600.0,41.5357,41.5551,41.5357,41.5551,600.0
2013-12-05 14:40:00,42.8,42.82,42.78,42.78,5100.0,41.5357,41.5551,41.5163,41.5163,5100.0
2013-12-05 14:50:00,42.71,42.71,42.6,42.66,9300.0,41.4483,41.4483,41.3416,41.3998,9300.0
2013-12-05 15:00:00,42.6,42.66,42.58,42.66,8400.0,41.3416,41.3998,41.3222,41.3998,8400.0
2013-12-05 15:10:00,42.65,42.66,42.62,42.66,12000.0,41.3901,41.3998,41.361,41.3998,12000.0
2013-12-05 15:20:00,42.65,42.69,42.63,42.68,5700.0,41.3901,41.4289,41.3707,41.4192,5700.0
2013-12-05 15:30:00,42.65,42.8,42.64,42.78,9000.0,41.3901,41.5357,41.3804,41.5163,9000.0
2013-12-05 15:40:00,42.78,42.78,42.64,42.68,9900.0,41.5163,41.5163,41.3804,41.4192,9900.0
2013-12-05 15:50:00,42.67,42.69,42.61,42.66,21300.0,41.4095,41.4289,41.3513,41.3998,21300.0
2013-12-06 09:30:00,43.17,43.17,42.83,42.84,135300.0,41.8948,41.8948,41.5648,41.5745,135300.0
2013-12-06 09:40:00,42.84,42.85,42.72,42.72,19800.0,41.5745,41.5842,41.458,41.458,19800.0
2013-12-06 09:50:00,42.7,42.83,42.7,42.83,10200.0,41.4386,41.5648,41.4386,41.5648,10200.0
2013-12-06 10:00:00,42.8,42.88,42.57,42.57,10200.0,41.5357,41.6133,41.3125,41.3125,10200.0
2013-12-06 10:10:00,42.42,42.51,42.42,42.49,14700.0,41.1669,41.2542,41.1669,41.2348,14700.0
2013-12-06 10:20:00,42.47,42.47,42.27,42.27,17100.0,41.2154,41.2154,41.0213,41.0213,17100.0
2013-12-06 10:30:00,42.25,42.25,42.13,42.19,6900.0,41.0019,41.0019,40.8855,40.9437,6900.0
2013-12-06 10:40:00,42.17,42.2,42.12,42.18,10500.0,40.9243,40.9534,40.8758,40.934,10500.0
2013-12-06 10:50:00,42.14,42.38,42.14,42.36,2100.0,40.8952,41.1281,40.8952,41.1087,2100.0
2013-12-06 11:00:00,42.44,42.44,42.44,42.44,600.0,41.1863,41.1863,41.1863,41.1863,600.0
2013-12-06 11:10:00,42.51,42.59,42.48,42.58,1500.0,41.2542,41.3319,41.2251,41.3222,1500.0
2013-12-06 11:20:00,42.56,42.64,42.56,42.64,2100.0,41.3028,41.3804,41.3028,41.3804,2100.0
2013-12-06 11:30:00,42.77,42.83,42.77,42.83,900.0,41.5066,41.5648,41.5066,41.5648,900.0
2013-12-06 11:40:00,42.8,42.84,42.79,42.84,1800.0,41.5357,41.5745,41.526,41.5745,1800.0
2013-12-06 11:50:00,42.89,42.95,42.86,42.95,1800.0,41.623,41.6813,41.5939,41.6813,1800.0
2013-12-06 12:00:00,42.92,42.97,42.92,42.97,4800.0,41.6521,41.7007,41.6521,41.7007,4800.0
2013-12-06 12:10:00,42.92,42.96,42.91,42.93,7200.0,41.6521,41.691,41.6424,41.6618,7200.0
2013-12-06 12:20:00,42.91,42.91,42.91,42.91,300.0,41.6424,41.6424,41.6424,41.6424,300.0
2013-12-06 12:30:00,42.95,42.97,42.95,42.96,900.0,41.6813,41.7007,41.6813,41.691,900.0
2013-12-06 12:40:00,43.0,43.0,43.0,43.0,2400.0,41.7298,41.7298,41.7298,41.7298,2400.0
2013-12-06 12:50:00,42.98,42.98,42.9,42.9,22800.0,41.7104,41.7104,41.6327,41.6327,22800.0
2013-12-06 13:00:00,42.88,42.88,42.8,42.8,2100.0,41.6133,41.6133,41.5357,41.5357,2100.0
2013-12-06 13:10:00,42.76,42.77,42.73,42.77,3000.0,41.4969,41.5066,41.4678,41.5066,3000.0
2013-12-06 13:20:00,42.74,42.76,42.7,42.7,1800.0,41.4775,41.4969,41.4386,41.4386,1800.0
2013-12-06 13:30:00,42.66,42.68,42.65,42.65,900.0,41.3998,41.4192,41.3901,41.3901,900.0
2013-12-06 13:40:00,42.74,42.77,42.74,42.74,4200.0,41.4775,41.5066,41.4775,41.4775,4200.0
2013-12-06 13:50:00,42.68,42.74,42.67,42.69,12300.0,41.4192,41.4775,41.4095,41.4289,12300.0
2013-12-06 14:00:00,42.7,42.78,42.7,42.78,2100.0,41.4386,41.5163,41.4386,41.5163,2100.0
2013-12-06 14:10:00,42.76,42.76,42.76,42.76,5100.0,41.4969,41.4969,41.4969,41.4969,5100.0
2013-12-06 14:20:00,42.74,42.77,42.74,42.77,1200.0,41.4775,41.5066,41.4775,41.5066,1200.0
2013-12-06 14:30:00,42.75,42.75,42.75,42.75,300.0,41.4872,41.4872,41.4872,41.4872,300.0
2013-12-06 14:40:00,42.73,42.73,42.71,42.72,13800.0,41.4678,41.4678,41.4483,41.458,13800.0
2013-12-06 14:50:00,42.73,42.78,42.73,42.78,15600.0,41.4678,41.5163,41.4678,41.5163,15600.0
2013-12-06 15:00:00,42.78,42.81,42.76,42.76,7500.0,41.5163,41.5454,41.4969,41.4969,7500.0
2013-12-06 15:10:00,42.74,42.75,42.73,42.75,2400.0,41.4775,41.4872,41.4678,41.4872,2400.0
2013-12-06 15:20:00,42.75,42.77,42.73,42.73,3000.0,41.4872,41.5066,41.4678,41.4678,3000.0
2013-12-06 15:30:00,42.76,42.77,42.7,42.7,6600.0,41.4969,41.5066,41.4386,41.4386,6600.0
2013-12-06 15:40:00,42.71,42.76,42.69,42.7,9000.0,41.4483,41.4969,41.4289,41.4386,9000.0
2013-12-06 15:50:00,42.7,42.74,42.7,42.73,9000.0,41.4386,41.4775,41.4386,41.4678,9000.0
2013-12-09 09:30:00,42.85,43.19,42.85,42.97,26400.0,41.5842,41.9142,41.5842,41.7007,26400.0
2013-12-09 09:40:00,42.99,43.05,42.96,43.03,10200.0,41.7201,41.7783,41.691,41.7589,10200.0
2013-12-09 09:50:00,43.06,43.08,43.02,43.04,23400.0,41.788,41.8074,41.7492,41.7686,23400.0
2013-12-09 10:00:00,43.04,43.04,42.7,42.74,38700.0,41.7686,41.7686,41.4386,41.4775,38700.0
2013-12-09 10:10:00,42.74,42.74,42.59,42.64,20700.0,41.4775,41.4775,41.3319,41.3804,20700.0
2013-12-09 10:20:00,42.64,42.7,42.55,42.58,36300.0,41.3804,41.4386,41.2931,41.3222,36300.0
2013-12-09 10:30:00,42.52,42.67,42.52,42.67,39000.0,41.264,41.4095,41.264,41.4095,39000.0
2013-12-09 10:40:00,42.66,42.67,42.56,42.56,12900.0,41.3998,41.4095,41.3028,41.3028,12900.0
2013-12-09 10:50:00,42.55,42.56,42.5,42.53,8700.0,41.2931,41.3028,41.2445,41.2737,8700.0
2013-12-09 11:00:00,42.52,42.55,42.48,42.55,9000.0,41.264,41.2931,41.2251,41.2931,9000.0
2013-12-09 11:10:00,42.51,42.52,42.46,42.47,5100.0,41.2542,41.264,41.2057,41.2154,5100.0
2013-12-09 11:20:00,42.48,42.52,42.47,42.47,3000.0,41.2251,41.264,41.2154,41.2154,3000.0
2013-12-09 11:30:00,42.47,42.48,42.45,42.48,4500.0,41.2154,41.2251,41.196,41.2251,4500.0
2013-12-09 11:40:00,42.46,42.49,42.44,42.44,8400.0,41.2057,41.2348,41.1863,41.1863,8400.0
2013-12-09 11:50:00,42.42,42.42,42.38,42.4,24300.0,41.1669,41.1669,41.1281,41.1475,24300.0
2013-12-09 12:00:00,42.4,42.41,42.27,42.28,33600.0,41.1475,41.1572,41.0213,41.031,33600.0
2013-12-09 12:10:00,42.27,42.36,42.27,42.36,13800.0,41.0213,41.1087,41.0213,41.1087,13800.0
2013-12-09 12:20:00,42.34,42.36,42.26,42.29,39900.0,41.0893,41.1087,41.0116,41.0407,39900.0
2013-12-09 12:30:00,42.29,42.34,42.27,42.34,7800.0,41.0407,41.0893,41.0213,41.0893,7800.0
2013-12-09 12:40:00,42.34,42.38,42.33,42.35,6300.0,41.0893,41.1281,41.0796,41.099,6300.0
2013-12-09 12:50:00,42.32,42.32,42.28,42.31,3900.0,41.0699,41.0699,41.031,41.0602,3900.0
2013-12-09 13:00:00,42.33,42.33,42.25,42.28,6000.0,41.0796,41.0796,41.0019,41.031,6000.0
2013-12-09 13:10:00,42.27,42.27,42.15,42.15,6600.0,41.0213,41.0213,40.9049,40.9049,6600.0
2013-12-09 13:20:00,42.15,42.2,42.14,42.19,5100.0,40.9049,40.9534,40.8952,40.9437,5100.0
2013-12-09 13:30:00,42.19,42.2,42.17,42.2,4200.0,40.9437,40.9534,40.9243,40.9534,4200.0
2013-12-09 13:40:00,42.2,42.24,42.17,42.2,6300.0,40.9534,40.9922,40.9243,40.9534,6300.0
2013-12-09 13:50:00,42.19,42.2,42.15,42.17,8100.0,40.9437,40.9534,40.9049,40.9243,8100.0
2013-12-09 14:00:00,42.2,42.23,42.2,42.23,9000.0,40.9534,40.9825,40.9534,40.9825,9000.0
2013-12-09 14:10:00,42.21,42.21,42.12,42.12,14100.0,40.9631,40.9631,40.8758,40.8758,14100.0
2013-12-09 14:20:00,42.12,42.17,42.09,42.14,22200.0,40.8758,40.9243,40.8467,40.8952,22200.0
2013-12-09 14:30:00,42.19,42.2,42.12,42.13,13800.0,40.9437,40.9534,40.8758,40.8855,13800.0
2013-12-09 14:40:00,42.1,42.15,42.09,42.14,7500.0,40.8564,40.9049,40.8467,40.8952,7500.0
2013-12-09 14:50:00,42.16,42.18,42.13,42.13,3600.0,40.9146,40.934,40.8855,40.8855,3600.0
2013-12-09 15:00:00,42.15,42.19,42.13,42.15,6000.0,40.9049,40.9437,40.8855,40.9049,6000.0
2013-12-09 15:10:00,42.17,42.21,42.17,42.21,8400.0,40.9243,40.9631,40.9243,40.9631,8400.0
2013-12-09 15:20:00,42.23,42.23,42.17,42.17,13200.0,40.9825,40.9825,40.9243,40.9243,13200.0
2013-12-09 15:30:00,42.18,42.25,42.18,42.23,9000.0,40.934,41.0019,40.934,40.9825,9000.0
2013-12-09 15:40:00,42.21,42.27,42.2,42.27,19500.0,40.9631,41.0213,40.9534,41.0213,19500.0
2013-12-09 15:50:00,42.28,42.42,42.27,42.42,56400.0,41.031,41.1669,41.0213,41.1669,56400.0
2013-12-10 09:30:00,42.4,42.47,42.2,42.47,25200.0,41.1475,41.2154,40.9534,41.2154,25200.0
2013-12-10 09:40:00,42.43,42.46,42.33,42.38,12600.0,41.1766,41.2057,41.0796,41.1281,12600.0
2013-12-10 09:50:00,42.37,42.37,42.0,42.0,18600.0,41.1184,41.1184,40.7593,40.7593,18600.0
2013-12-10 10:00:00,42.01,42.24,42.01,42.23,21300.0,40.769,40.9922,40.769,40.9825,21300.0
2013-12-10 10:10:00,42.25,42.41,42.24,42.41,16500.0,41.0019,41.1572,40.9922,41.1572,16500.0
2013-12-10 10:20:00,42.39,42.41,42.33,42.37,8100.0,41.1378,41.1572,41.0796,41.1184,8100.0
2013-12-10 10:30:00,42.38,42.52,42.34,42.47,25800.0,41.1281,41.264,41.0893,41.2154,25800.0
2013-12-10 10:40:00,42.47,42.47,42.36,42.37,16500.0,41.2154,41.2154,41.1087,41.1184,16500.0
2013-12-10 10:50:00,42.37,42.38,42.32,42.32,14100.0,41.1184,41.1281,41.0699,41.0699,14100.0
2013-12-10 11:00:00,42.32,42.35,42.24,42.32,10800.0,41.0699,41.099,40.9922,41.0699,10800.0
2013-12-10 11:10:00,42.3,42.33,42.25,42.33,12900.0,41.0505,41.0796,41.0019,41.0796,12900.0
2013-12-10 11:20:00,42.33,42.46,42.33,42.42,8100.0,41.0796,41.2057,41.0796,41.1669,8100.0
2013-12-10 11:30:00,42.44,42.45,42.34,42.41,11100.0,41.1863,41.196,41.0893,41.1572,11100.0
2013-12-10 11:40:00,42.39,42.42,42.32,42.33,51300.0,41.1378,41.1669,41.0699,41.0796,51300.0
2013-12-10 11:50:00,42.26,42.43,42.26,42.43,9000.0,41.0116,41.1766,41.0116,41.1766,9000.0
2013-12-10 12:00:00,42.4,42.44,42.28,42.28,27900.0,41.1475,41.1863,41.031,41.031,27900.0
2013-12-10 12:10:00,42.28,42.32,42.19,42.19,11400.0,41.031,41.0699,40.9437,40.9437,11400.0
2013-12-10 12:20:00,42.2,42.32,42.2,42.32,10800.0,40.9534,41.0699,40.9534,41.0699,10800.0
2013-12-10 12:30:00,42.31,42.33,42.25,42.25,8700.0,41.0602,41.0796,41.0019,41.0019,8700.0
2013-12-10 12:40:00,42.21,42.22,42.17,42.19,42600.0,40.9631,40.9728,40.9243,40.9437,42600.0
2013-12-10 12:50:00,42.2,42.21,42.04,42.04,62400.0,40.9534,40.9631,40.7981,40.7981,62400.0
2013-12-10 13:00:00,42.02,42.05,41.98,42.0,16800.0,40.7787,40.8078,40.7399,40.7593,16800.0
2013-12-10 13:10:00,42.02,42.02,41.93,41.96,14100.0,40.7787,40.7787,40.6914,40.7205,14100.0
2013-12-10 13:20:00,41.95,41.98,41.89,41.89,7800.0,40.7108,40.7399,40.6526,40.6526,7800.0
2013-12-10 13:30:00,41.8,41.88,41.79,41.88,8100.0,40.5652,40.6429,40.5555,40.6429,8100.0
2013-12-10 13:40:00,41.88,41.88,41.82,41.85,7200.0,40.6429,40.6429,40.5846,40.6137,7200.0
2013-12-10 13:50:00,41.85,41.85,41.71,41.75,26400.0,40.6137,40.6137,40.4779,40.5167,26400.0
2013-12-10 14:00:00,41.74,41.85,41.74,41.85,14400.0,40.507,40.6137,40.507,40.6137,14400.0
2013-12-10 14:10:00,41.85,41.9,41.84,41.9,15600.0,40.6137,40.6623,40.604,40.6623,15600.0
2013-12-10 14:20:00,41.89,41.95,41.88,41.93,20100.0,40.6526,40.7108,40.6429,40.6914,20100.0
2013-12-10 14:30:00,41.98,42.01,41.93,42.01,9600.0,40.7399,40.769,40.6914,40.769,9600.0
2013-12-10 14:40:00,42.02,42.02,41.95,41.96,5400.0,40.7787,40.7787,40.7108,40.7205,5400.0
2013-12-10 14:50:00,41.96,42.04,41.96,42.02,7800.0,40.7205,40.7981,40.7205,40.7787,7800.0
2013-12-10 15:00:00,42.06,42.15,42.04,42.13,32100.0,40.8175,40.9049,40.7981,40.8855,32100.0
2013-12-10 15:10:00,42.14,42.23,42.13,42.17,67800.0,40.8952,40.9825,40.8855,40.9243,67800.0
2013-12-10 15:20:00,42.17,42.25,42.16,42.2,23100.0,40.9243,41.0019,40.9146,40.9534,23100.0
2013-12-10 15:30:00,42.22,42.22,42.17,42.19,18900.0,40.9728,40.9728,40.9243,40.9437,18900.0
2013-12-10 15:40:00,42.19,42.21,42.14,42.14,13800.0,40.9437,40.9631,40.8952,40.8952,13800.0
2013-12-10 15:50:00,42.14,42.15,42.09,42.11,26700.0,40.8952,40.9049,40.8467,40.8661,26700.0
2013-12-11 09:30:00,42.12,42.12,41.95,41.95,10200.0,40.8758,40.8758,40.7108,40.7108,10200.0
2013-12-11 09:40:00,41.87,41.87,41.48,41.51,30000.0,40.6332,40.6332,40.2547,40.2838,30000.0
2013-12-11 09:50:00,41.5,41.52,41.44,41.48,65400.0,40.2741,40.2935,40.2159,40.2547,65400.0
2013-12-11 10:00:00,41.47,41.51,41.27,41.33,45900.0,40.245,40.2838,40.0509,40.1091,45900.0
2013-12-11 10:10:00,41.35,41.56,41.35,41.43,89100.0,40.1285,40.3323,40.1285,40.2062,89100.0
2013-12-11 10:20:00,41.42,41.5,41.29,41.29,18300.0,40.1964,40.2741,40.0703,40.0703,18300.0
2013-12-11 10:30:00,41.27,41.28,41.15,41.25,63000.0,40.0509,40.0606,39.9344,40.0315,63000.0
2013-12-11 10:40:00,41.26,41.28,41.06,41.06,27300.0,40.0412,40.0606,39.8471,39.8471,27300.0
2013-12-11 10:50:00,41.06,41.2,41.06,41.17,38100.0,39.8471,39.9829,39.8471,39.9538,38100.0
2013-12-11 11:00:00,41.17,41.17,41.12,41.14,57000.0,39.9538,39.9538,39.9053,39.9247,57000.0
2013-12-11 11:10:00,41.11,41.17,40.96,40.99,19800.0,39.8956,39.9538,39.75,39.7792,19800.0
2013-12-11 11:20:00,40.99,41.04,40.96,41.0,32100.0,39.7792,39.8277,39.75,39.7889,32100.0
2013-12-11 11:30:00,41.01,41.01,40.94,40.97,19200.0,39.7986,39.7986,39.7306,39.7597,19200.0
2013-12-11 11:40:00,40.95,40.96,40.87,40.89,74400.0,39.7403,39.75,39.6627,39.6821,74400.0
2013-12-11 11:50:00,40.89,40.91,40.85,40.91,11400.0,39.6821,39.7015,39.6433,39.7015,11400.0
2013-12-11 12:00:00,40.9,40.9,40.76,40.77,22200.0,39.6918,39.6918,39.5559,39.5656,22200.0
2013-12-11 12:10:00,40.77,40.77,40.63,40.65,26400.0,39.5656,39.5656,39.4298,39.4492,26400.0
2013-12-11 12:20:00,40.66,40.66,40.58,40.58,20100.0,39.4589,39.4589,39.3813,39.3813,20100.0
2013-12-11 12:30:00,40.57,40.64,40.57,40.62,12900.0,39.3716,39.4395,39.3716,39.4201,12900.0
2013-12-11 12:40:00,40.64,40.74,40.64,40.71,33900.0,39.4395,39.5365,39.4395,39.5074,33900.0
2013-12-11 12:50:00,40.72,40.76,40.66,40.69,12300.0,39.5171,39.5559,39.4589,39.488,12300.0
2013-12-11 13:00:00,40.71,40.83,40.71,40.82,12000.0,39.5074,39.6239,39.5074,39.6142,12000.0
2013-12-11 13:10:00,40.81,40.84,40.71,40.71,19800.0,39.6045,39.6336,39.5074,39.5074,19800.0
2013-12-11 13:20:00,40.71,40.74,40.68,40.68,30300.0,39.5074,39.5365,39.4783,39.4783,30300.0
2013-12-11 13:30:00,40.67,40.81,40.67,40.81,14700.0,39.4686,39.6045,39.4686,39.6045,14700.0
2013-12-11 13:40:00,40.79,40.86,40.79,40.81,23700.0,39.5851,39.653,39.5851,39.6045,23700.0
2013-12-11 13:50:00,40.8,40.84,40.74,40.79,25200.0,39.5948,39.6336,39.5365,39.5851,25200.0
2013-12-11 14:00:00,40.79,40.8,40.66,40.69,14700.0,39.5851,39.5948,39.4589,39.488,14700.0
2013-12-11 14:10:00,40.7,40.72,40.59,40.66,35400.0,39.4977,39.5171,39.391,39.4589,35400.0
2013-12-11 14:20:00,40.67,40.75,40.65,40.69,26400.0,39.4686,39.5462,39.4492,39.488,26400.0
2013-12-11 14:30:00,40.67,40.7,40.62,40.68,16500.0,39.4686,39.4977,39.4201,39.4783,16500.0
2013-12-11 14:40:00,40.69,40.75,40.65,40.72,23400.0,39.488,39.5462,39.4492,39.5171,23400.0
2013-12-11 14:50:00,40.73,40.74,40.61,40.62,20400.0,39.5268,39.5365,39.4104,39.4201,20400.0
2013-12-11 15:00:00,40.63,40.67,40.59,40.63,37800.0,39.4298,39.4686,39.391,39.4298,37800.0
2013-12-11 15:10:00,40.63,40.63,40.5,40.53,76800.0,39.4298,39.4298,39.3036,39.3327,76800.0
2013-12-11 15:20:00,40.54,40.58,40.48,40.51,30000.0,39.3424,39.3813,39.2842,39.3133,30000.0
2013-12-11 15:30:00,40.53,40.62,40.51,40.54,55800.0,39.3327,39.4201,39.3133,39.3424,55800.0
2013-12-11 15:40:00,40.55,40.58,40.47,40.52,56700.0,39.3521,39.3813,39.2745,39.323,56700.0
2013-12-11 15:50:00,40.52,40.63,40.46,40.58,105000.0,39.323,39.4298,39.2648,39.3813,105000.0
2013-12-12 09:30:00,40.43,40.76,40.43,40.76,29100.0,39.2357,39.5559,39.2357,39.5559,29100.0
2013-12-12 09:40:00,40.76,40.96,40.76,40.79,154800.0,39.5559,39.75,39.5559,39.5851,154800.0
2013-12-12 09:50:00,40.79,40.87,40.68,40.78,68100.0,39.5851,39.6627,39.4783,39.5754,68100.0
2013-12-12 10:00:00,40.78,41.04,40.76,40.97,55500.0,39.5754,39.8277,39.5559,39.7597,55500.0
2013-12-12 10:10:00,40.93,40.97,40.79,40.8,41100.0,39.7209,39.7597,39.5851,39.5948,41100.0
2013-12-12 10:20:00,40.8,40.87,40.76,40.83,31200.0,39.5948,39.6627,39.5559,39.6239,31200.0
2013-12-12 10:30:00,40.84,41.12,40.84,41.12,28500.0,39.6336,39.9053,39.6336,39.9053,28500.0
2013-12-12 10:40:00,41.13,41.35,41.08,41.35,24900.0,39.915,40.1285,39.8665,40.1285,24900.0
2013-12-12 10:50:00,41.33,41.38,41.18,41.23,39900.0,40.1091,40.1576,39.9635,40.0121,39900.0
2013-12-12 11:00:00,41.21,41.3,41.21,41.25,34800.0,39.9927,40.08,39.9927,40.0315,34800.0
2013-12-12 11:10:00,41.28,41.33,41.25,41.3,34500.0,40.0606,40.1091,40.0315,40.08,34500.0
2013-12-12 11:20:00,41.31,41.36,41.2,41.21,55500.0,40.0897,40.1382,39.9829,39.9927,55500.0
2013-12-12 11:30:00,41.22,41.32,41.21,41.29,25500.0,40.0024,40.0994,39.9927,40.0703,25500.0
2013-12-12 11:40:00,41.3,41.31,41.25,41.3,24600.0,40.08,40.0897,40.0315,40.08,24600.0
2013-12-12 11:50:00,41.27,41.31,41.22,41.22,27600.0,40.0509,40.0897,40.0024,40.0024,27600.0
2013-12-12 12:00:00,41.22,41.22,41.13,41.16,102300.0,40.0024,40.0024,39.915,39.9441,102300.0
2013-12-12 12:10:00,41.16,41.19,41.09,41.09,8700.0,39.9441,39.9732,39.8762,39.8762,8700.0
2013-12-12 12:20:00,41.08,41.08,40.96,41.03,38400.0,39.8665,39.8665,39.75,39.818,38400.0
2013-12-12 12:30:00,41.03,41.04,40.98,41.03,8100.0,39.818,39.8277,39.7694,39.818,8100.0
2013-12-12 12:40:00,41.02,41.08,40.99,41.07,15300.0,39.8083,39.8665,39.7792,39.8568,15300.0
2013-12-12 12:50:00,41.07,41.13,41.04,41.12,7500.0,39.8568,39.915,39.8277,39.9053,7500.0
2013-12-12 13:00:00,41.11,41.26,41.11,41.19,22800.0,39.8956,40.0412,39.8956,39.9732,22800.0
2013-12-12 13:10:00,41.2,41.21,41.13,41.14,21900.0,39.9829,39.9927,39.915,39.9247,21900.0
2013-12-12 13:20:00,41.14,41.17,41.11,41.17,35700.0,39.9247,39.9538,39.8956,39.9538,35700.0
2013-12-12 13:30:00,41.13,41.2,41.12,41.2,9300.0,39.915,39.9829,39.9053,39.9829,9300.0
2013-12-12 13:40:00,41.22,41.27,41.21,41.24,22500.0,40.0024,40.0509,39.9927,40.0218,22500.0
2013-12-12 13:50:00,41.24,41.28,41.24,41.26,6900.0,40.0218,40.0606,40.0218,40.0412,6900.0
2013-12-12 14:00:00,41.27,41.36,41.26,41.34,14400.0,40.0509,40.1382,40.0412,40.1188,14400.0
2013-12-12 14:10:00,41.34,41.35,41.26,41.26,9000.0,40.1188,40.1285,40.0412,40.0412,9000.0
2013-12-12 14:20:00,41.25,41.26,41.21,41.24,35400.0,40.0315,40.0412,39.9927,40.0218,35400.0
2013-12-12 14:30:00,41.25,41.27,41.13,41.15,75300.0,40.0315,40.0509,39.915,39.9344,75300.0
2013-12-12 14:40:00,41.13,41.26,41.13,41.24,26400.0,39.915,40.0412,39.915,40.0218,26400.0
2013-12-12 14:50:00,41.23,41.34,41.22,41.31,13200.0,40.0121,40.1188,40.0024,40.0897,13200.0
2013-12-12 15:00:00,41.28,41.3,41.26,41.28,15000.0,40.0606,40.08,40.0412,40.0606,15000.0
2013-12-12 15:10:00,41.28,41.36,41.24,41.31,23400.0,40.0606,40.1382,40.0218,40.0897,23400.0
2013-12-12 15:20:00,41.29,41.34,41.29,41.29,6000.0,40.0703,40.1188,40.0703,40.0703,6000.0
2013-12-12 15:30:00,41.3,41.34,41.26,41.28,15300.0,40.08,40.1188,40.0412,40.0606,15300.0
2013-12-12 15:40:00,41.27,41.28,41.23,41.24,25800.0,40.0509,40.0606,40.0121,40.0218,25800.0
2013-12-12 15:50:00,41.24,41.24,41.14,41.18,45900.0,40.0218,40.0218,39.9247,39.9635,45900.0
2013-12-13 09:30:00,41.37,41.45,41.23,41.23,12000.0,40.1479,40.2256,40.0121,40.0121,12000.0
2013-12-13 09:40:00,41.22,41.22,40.9,40.93,10800.0,40.0024,40.0024,39.6918,39.7209,10800.0
2013-12-13 09:50:00,40.89,41.0,40.86,40.93,19500.0,39.6821,39.7889,39.653,39.7209,19500.0
2013-12-13 10:00:00,40.96,41.01,40.93,40.98,18900.0,39.75,39.7986,39.7209,39.7694,18900.0
2013-12-13 10:10:00,41.0,41.07,40.94,40.99,44400.0,39.7889,39.8568,39.7306,39.7792,44400.0
2013-12-13 10:20:00,40.96,40.99,40.83,40.9,22500.0,39.75,39.7792,39.6239,39.6918,22500.0
2013-12-13 10:30:00,40.92,41.04,40.92,40.97,16800.0,39.7112,39.8277,39.7112,39.7597,16800.0
2013-12-13 10:40:00,41.01,41.01,40.9,40.9,14100.0,39.7986,39.7986,39.6918,39.6918,14100.0
2013-12-13 10:50:00,40.91,40.94,40.88,40.88,11400.0,39.7015,39.7306,39.6724,39.6724,11400.0
2013-12-13 11:00:00,40.88,40.9,40.71,40.76,13500.0,39.6724,39.6918,39.5074,39.5559,13500.0
2013-12-13 11:10:00,40.74,40.89,40.7,40.88,32100.0,39.5365,39.6821,39.4977,39.6724,32100.0
2013-12-13 11:20:00,40.84,40.84,40.72,40.72,13200.0,39.6336,39.6336,39.5171,39.5171,13200.0
2013-12-13 11:30:00,40.68,40.77,40.67,40.75,15300.0,39.4783,39.5656,39.4686,39.5462,15300.0
2013-12-13 11:40:00,40.76,40.8,40.7,40.71,14400.0,39.5559,39.5948,39.4977,39.5074,14400.0
2013-12-13 11:50:00,40.73,40.79,40.72,40.76,14400.0,39.5268,39.5851,39.5171,39.5559,14400.0
2013-12-13 12:00:00,40.81,40.82,40.77,40.79,5400.0,39.6045,39.6142,39.5656,39.5851,5400.0
2013-12-13 12:10:00,40.82,40.99,40.8,40.99,10200.0,39.6142,39.7792,39.5948,39.7792,10200.0
2013-12-13 12:20:00,40.99,41.06,40.99,41.06,15300.0,39.7792,39.8471,39.7792,39.8471,15300.0
2013-12-13 12:30:00,41.06,41.07,41.01,41.05,57000.0,39.8471,39.8568,39.7986,39.8374,57000.0
2013-12-13 12:40:00,41.05,41.05,40.98,40.98,46500.0,39.8374,39.8374,39.7694,39.7694,46500.0
2013-12-13 12:50:00,40.97,41.04,40.96,41.02,5400.0,39.7597,39.8277,39.75,39.8083,5400.0
2013-12-13 13:00:00,41.02,41.07,40.96,40.96,10800.0,39.8083,39.8568,39.75,39.75,10800.0
2013-12-13 13:10:00,40.96,40.98,40.93,40.97,7200.0,39.75,39.7694,39.7209,39.7597,7200.0
2013-12-13 13:20:00,40.97,40.99,40.91,40.93,6300.0,39.7597,39.7792,39.7015,39.7209,6300.0
2013-12-13 13:30:00,40.92,41.02,40.89,41.02,4800.0,39.7112,39.8083,39.6821,39.8083,4800.0
2013-12-13 13:40:00,40.98,41.01,40.93,40.97,8700.0,39.7694,39.7986,39.7209,39.7597,8700.0
2013-12-13 13:50:00,41.0,41.01,40.9,40.92,5700.0,39.7889,39.7986,39.6918,39.7112,5700.0
2013-12-13 14:00:00,40.95,40.95,40.82,40.87,4500.0,39.7403,39.7403,39.6142,39.6627,4500.0
2013-12-13 14:10:00,40.83,40.83,40.73,40.78,8400.0,39.6239,39.6239,39.5268,39.5754,8400.0
2013-12-13 14:20:00,40.76,40.78,40.69,40.78,13200.0,39.5559,39.5754,39.488,39.5754,13200.0
2013-12-13 14:30:00,40.79,40.85,40.79,40.82,7500.0,39.5851,39.6433,39.5851,39.6142,7500.0
2013-12-13 14:40:00,40.83,40.92,40.83,40.91,8700.0,39.6239,39.7112,39.6239,39.7015,8700.0
2013-12-13 14:50:00,40.92,40.94,40.91,40.94,10500.0,39.7112,39.7306,39.7015,39.7306,10500.0
2013-12-13 15:00:00,40.93,41.03,40.93,41.03,15900.0,39.7209,39.818,39.7209,39.818,15900.0
2013-12-13 15:10:00,41.02,41.02,40.98,41.0,7200.0,39.8083,39.8083,39.7694,39.7889,7200.0
2013-12-13 15:20:00,41.02,41.11,41.02,41.1,12600.0,39.8083,39.8956,39.8083,39.8859,12600.0
2013-12-13 15:30:00,41.08,41.12,40.99,41.0,27000.0,39.8665,39.9053,39.7792,39.7889,27000.0
2013-12-13 15:40:00,41.04,41.09,41.03,41.07,20100.0,39.8277,39.8762,39.818,39.8568,20100.0
2013-12-13 15:50:00,41.08,41.11,41.01,41.03,30000.0,39.8665,39.8956,39.7986,39.818,30000.0
2013-12-16 09:30:00,41.18,41.52,41.18,41.5,39900.0,39.9635,40.2935,39.9635,40.2741,39900.0
2013-12-16 09:40:00,41.52,41.64,41.46,41.58,28800.0,40.2935,40.4099,40.2353,40.3517,28800.0
2013-12-16 09:50:00,41.64,41.8,41.64,41.72,21900.0,40.4099,40.5652,40.4099,40.4876,21900.0
2013-12-16 10:00:00,41.75,41.75,41.41,41.43,36000.0,40.5167,40.5167,40.1867,40.2062,36000.0
2013-12-16 10:10:00,41.43,41.43,41.32,41.36,62700.0,40.2062,40.2062,40.0994,40.1382,62700.0
2013-12-16 10:20:00,41.36,41.37,41.33,41.33,18300.0,40.1382,40.1479,40.1091,40.1091,18300.0
2013-12-16 10:30:00,41.38,41.38,41.29,41.29,36000.0,40.1576,40.1576,40.0703,40.0703,36000.0
2013-12-16 10:40:00,41.26,41.34,41.24,41.29,11700.0,40.0412,40.1188,40.0218,40.0703,11700.0
2013-12-16 10:50:00,41.29,41.29,41.22,41.23,10200.0,40.0703,40.0703,40.0024,40.0121,10200.0
2013-12-16 11:00:00,41.23,41.24,41.09,41.1,14400.0,40.0121,40.0218,39.8762,39.8859,14400.0
2013-12-16 11:10:00,41.09,41.2,41.09,41.17,9600.0,39.8762,39.9829,39.8762,39.9538,9600.0
2013-12-16 11:20:00,41.17,41.28,41.16,41.28,14700.0,39.9538,40.0606,39.9441,40.0606,14700.0
2013-12-16 11:30:00,41.27,41.29,41.14,41.14,17100.0,40.0509,40.0703,39.9247,39.9247,17100.0
2013-12-16 11:40:00,41.14,41.22,41.14,41.19,17100.0,39.9247,40.0024,39.9247,39.9732,17100.0
2013-12-16 11:50:00,41.19,41.19,41.15,41.17,12000.0,39.9732,39.9732,39.9344,39.9538,12000.0
2013-12-16 12:00:00,41.17,41.2,41.13,41.19,23100.0,39.9538,39.9829,39.915,39.9732,23100.0
2013-12-16 12:10:00,41.2,41.2,41.14,41.15,9900.0,39.9829,39.9829,39.9247,39.9344,9900.0
2013-12-16 12:20:00,41.15,41.26,41.13,41.25,10800.0,39.9344,40.0412,39.915,40.0315,10800.0
2013-12-16 12:30:00,41.22,41.3,41.21,41.28,6300.0,40.0024,40.08,39.9927,40.0606,6300.0
2013-12-16 12:40:00,41.28,41.29,41.22,41.22,11100.0,40.0606,40.0703,40.0024,40.0024,11100.0
2013-12-16 12:50:00,41.22,41.24,41.21,41.21,6000.0,40.0024,40.0218,39.9927,39.9927,6000.0
2013-12-16 13:00:00,41.21,41.21,41.08,41.13,16500.0,39.9927,39.9927,39.8665,39.915,16500.0
2013-12-16 13:10:00,41.13,41.13,41.08,41.08,9300.0,39.915,39.915,39.8665,39.8665,9300.0
2013-12-16 13:20:00,41.07,41.12,41.02,41.1,16200.0,39.8568,39.9053,39.8083,39.8859,16200.0
2013-12-16 13:30:00,41.09,41.09,41.06,41.06,7800.0,39.8762,39.8762,39.8471,39.8471,7800.0
2013-12-16 13:40:00,41.05,41.08,41.03,41.08,15600.0,39.8374,39.8665,39.818,39.8665,15600.0
2013-12-16 13:50:00,41.06,41.1,41.05,41.1,13200.0,39.8471,39.8859,39.8374,39.8859,13200.0
2013-12-16 14:00:00,41.07,41.13,41.06,41.1,5400.0,39.8568,39.915,39.8471,39.8859,5400.0
2013-12-16 14:10:00,41.11,41.15,41.11,41.13,10500.0,39.8956,39.9344,39.8956,39.915,10500.0
2013-12-16 14:20:00,41.13,41.16,41.09,41.11,6600.0,39.915,39.9441,39.8762,39.8956,6600.0
2013-12-16 14:30:00,41.11,41.13,41.03,41.06,10500.0,39.8956,39.915,39.818,39.8471,10500.0
2013-12-16 14:40:00,41.07,41.12,41.06,41.08,10800.0,39.8568,39.9053,39.8471,39.8665,10800.0
2013-12-16 14:50:00,41.06,41.14,41.06,41.14,9600.0,39.8471,39.9247,39.8471,39.9247,9600.0
2013-12-16 15:00:00,41.14,41.15,41.11,41.11,8700.0,39.9247,39.9344,39.8956,39.8956,8700.0
2013-12-16 15:10:00,41.12,41.14,41.05,41.07,8700.0,39.9053,39.9247,39.8374,39.8568,8700.0
2013-12-16 15:20:00,41.06,41.11,41.05,41.08,10200.0,39.8471,39.8956,39.8374,39.8665,10200.0
2013-12-16 15:30:00,41.08,41.09,41.06,41.08,14400.0,39.8665,39.8762,39.8471,39.8665,14400.0
2013-12-16 15:40:00,41.1,41.16,41.1,41.14,12600.0,39.8859,39.9441,39.8859,39.9247,12600.0
2013-12-16 15:50:00,41.14,41.17,41.08,41.12,32700.0,39.9247,39.9538,39.8665,39.9053,32700.0
2013-12-17 09:30:00,41.2,41.2,40.78,40.78,15300.0,39.9829,39.9829,39.5754,39.5754,15300.0
2013-12-17 09:40:00,40.75,40.75,40.5,40.51,92400.0,39.5462,39.5462,39.3036,39.3133,92400.0
2013-12-17 09:50:00,40.51,40.68,40.48,40.68,18300.0,39.3133,39.4783,39.2842,39.4783,18300.0
2013-12-17 10:00:00,40.67,40.69,40.58,40.69,9000.0,39.4686,39.488,39.3813,39.488,9000.0
2013-12-17 10:10:00,40.69,40.85,40.64,40.64,72300.0,39.488,39.6433,39.4395,39.4395,72300.0
2013-12-17 10:20:00,40.65,40.71,40.6,40.68,11400.0,39.4492,39.5074,39.4007,39.4783,11400.0
2013-12-17 10:30:00,40.65,40.66,40.56,40.58,35100.0,39.4492,39.4589,39.3619,39.3813,35100.0
2013-12-17 10:40:00,40.61,40.66,40.42,40.42,76500.0,39.4104,39.4589,39.226,39.226,76500.0
2013-12-17 10:50:00,40.42,40.49,40.36,40.42,68100.0,39.226,39.2939,39.1678,39.226,68100.0
2013-12-17 11:00:00,40.42,40.47,40.37,40.43,34800.0,39.226,39.2745,39.1775,39.2357,34800.0
2013-12-17 11:10:00,40.43,40.43,40.33,40.38,224700.0,39.2357,39.2357,39.1386,39.1872,224700.0
2013-12-17 11:20:00,40.38,40.38,40.31,40.34,111000.0,39.1872,39.1872,39.1192,39.1484,111000.0
2013-12-17 11:30:00,40.34,40.37,40.32,40.37,141600.0,39.1484,39.1775,39.1289,39.1775,141600.0
2013-12-17 11:40:00,40.37,40.47,40.36,40.47,165600.0,39.1775,39.2745,39.1678,39.2745,165600.0
2013-12-17 11:50:00,40.47,40.55,40.47,40.48,23400.0,39.2745,39.3521,39.2745,39.2842,23400.0
2013-12-17 12:00:00,40.49,40.52,40.37,40.43,187500.0,39.2939,39.323,39.1775,39.2357,187500.0
2013-12-17 12:10:00,40.43,40.53,40.41,40.53,48300.0,39.2357,39.3327,39.2163,39.3327,48300.0
2013-12-17 12:20:00,40.55,40.57,40.51,40.56,8400.0,39.3521,39.3716,39.3133,39.3619,8400.0
2013-12-17 12:30:00,40.58,40.61,40.57,40.58,6000.0,39.3813,39.4104,39.3716,39.3813,6000.0
2013-12-17 12:40:00,40.58,40.6,40.55,40.58,3600.0,39.3813,39.4007,39.3521,39.3813,3600.0
2013-12-17 12:50:00,40.59,40.65,40.56,40.56,108900.0,39.391,39.4492,39.3619,39.3619,108900.0
2013-12-17 13:00:00,40.59,40.6,40.54,40.54,32400.0,39.391,39.4007,39.3424,39.3424,32400.0
2013-12-17 13:10:00,40.53,40.57,40.53,40.54,51600.0,39.3327,39.3716,39.3327,39.3424,51600.0
2013-12-17 13:20:00,40.54,40.56,40.44,40.45,158100.0,39.3424,39.3619,39.2454,39.2551,158100.0
2013-12-17 13:30:00,40.45,40.49,40.43,40.49,118500.0,39.2551,39.2939,39.2357,39.2939,118500.0
2013-12-17 13:40:00,40.49,40.51,40.45,40.46,16800.0,39.2939,39.3133,39.2551,39.2648,16800.0
2013-12-17 13:50:00,40.46,40.57,40.46,40.55,14700.0,39.2648,39.3716,39.2648,39.3521,14700.0
2013-12-17 14:00:00,40.56,40.65,40.54,40.65,33300.0,39.3619,39.4492,39.3424,39.4492,33300.0
2013-12-17 14:10:00,40.66,40.73,40.65,40.73,13200.0,39.4589,39.5268,39.4492,39.5268,13200.0
2013-12-17 14:20:00,40.73,40.74,40.68,40.69,15300.0,39.5268,39.5365,39.4783,39.488,15300.0
2013-12-17 14:30:00,40.7,40.7,40.62,40.62,21900.0,39.4977,39.4977,39.4201,39.4201,21900.0
2013-12-17 14:40:00,40.61,40.68,40.59,40.67,8100.0,39.4104,39.4783,39.391,39.4686,8100.0
2013-12-17 14:50:00,40.66,40.67,40.62,40.67,6000.0,39.4589,39.4686,39.4201,39.4686,6000.0
2013-12-17 15:00:00,40.66,40.69,40.63,40.68,16200.0,39.4589,39.488,39.4298,39.4783,16200.0
2013-12-17 15:10:00,40.69,40.73,40.69,40.73,12300.0,39.488,39.5268,39.488,39.5268,12300.0
2013-12-17 15:20:00,40.74,40.77,40.71,40.72,9600.0,39.5365,39.5656,39.5074,39.5171,9600.0
2013-12-17 15:30:00,40.71,40.73,40.61,40.64,70500.0,39.5074,39.5268,39.4104,39.4395,70500.0
2013-12-17 15:40:00,40.64,40.65,40.59,40.63,17700.0,39.4395,39.4492,39.391,39.4298,17700.0
2013-12-17 15:50:00,40.64,40.64,40.54,40.56,48000.0,39.4395,39.4395,39.3424,39.3619,48000.0
2013-12-18 09:30:00,40.7,40.76,40.66,40.69,13200.0,39.4977,39.5559,39.4589,39.488,13200.0
2013-12-18 09:40:00,40.7,40.85,40.7,40.8,36000.0,39.4977,39.6433,39.4977,39.5948,36000.0
2013-12-18 09:50:00,40.84,40.86,40.6,40.62,22800.0,39.6336,39.653,39.4007,39.4201,22800.0
2013-12-18 10:00:00,40.62,40.73,40.6,40.73,8100.0,39.4201,39.5268,39.4007,39.5268,8100.0
2013-12-18 10:10:00,40.76,40.81,40.76,40.81,10500.0,39.5559,39.6045,39.5559,39.6045,10500.0
2013-12-18 10:20:00,40.78,40.87,40.75,40.87,3300.0,39.5754,39.6627,39.5462,39.6627,3300.0
2013-12-18 10:30:00,40.85,41.03,40.85,40.96,25200.0,39.6433,39.818,39.6433,39.75,25200.0
2013-12-18 10:40:00,40.96,40.96,40.8,40.8,21000.0,39.75,39.75,39.5948,39.5948,21000.0
2013-12-18 10:50:00,40.84,40.88,40.79,40.82,12000.0,39.6336,39.6724,39.5851,39.6142,12000.0
2013-12-18 11:00:00,40.86,40.9,40.81,40.85,6900.0,39.653,39.6918,39.6045,39.6433,6900.0
2013-12-18 11:10:00,40.86,40.86,40.82,40.84,6900.0,39.653,39.653,39.6142,39.6336,6900.0
2013-12-18 11:20:00,40.88,40.88,40.81,40.81,7200.0,39.6724,39.6724,39.6045,39.6045,7200.0
2013-12-18 11:30:00,40.81,40.85,40.79,40.79,4500.0,39.6045,39.6433,39.5851,39.5851,4500.0
2013-12-18 11:40:00,40.79,40.79,40.54,40.58,21900.0,39.5851,39.5851,39.3424,39.3813,21900.0
2013-12-18 11:50:00,40.5,40.61,40.5,40.6,15900.0,39.3036,39.4104,39.3036,39.4007,15900.0
2013-12-18 12:00:00,40.6,40.69,40.6,40.69,23400.0,39.4007,39.488,39.4007,39.488,23400.0
2013-12-18 12:10:00,40.69,40.73,40.68,40.69,6600.0,39.488,39.5268,39.4783,39.488,6600.0
2013-12-18 12:20:00,40.69,40.77,40.69,40.77,3900.0,39.488,39.5656,39.488,39.5656,3900.0
2013-12-18 12:30:00,40.78,40.8,40.66,40.68,20700.0,39.5754,39.5948,39.4589,39.4783,20700.0
2013-12-18 12:40:00,40.68,40.69,40.63,40.63,3000.0,39.4783,39.488,39.4298,39.4298,3000.0
2013-12-18 12:50:00,40.62,40.73,40.6,40.73,8100.0,39.4201,39.5268,39.4007,39.5268,8100.0
2013-12-18 13:00:00,40.73,40.74,40.66,40.72,16200.0,39.5268,39.5365,39.4589,39.5171,16200.0
2013-12-18 13:10:00,40.71,40.74,40.62,40.7,15000.0,39.5074,39.5365,39.4201,39.4977,15000.0
2013-12-18 13:20:00,40.69,40.76,40.67,40.75,6000.0,39.488,39.5559,39.4686,39.5462,6000.0
2013-12-18 13:30:00,40.72,40.77,40.72,40.74,3900.0,39.5171,39.5656,39.5171,39.5365,3900.0
2013-12-18 13:40:00,40.77,40.79,40.72,40.79,12300.0,39.5656,39.5851,39.5171,39.5851,12300.0
2013-12-18 13:50:00,40.79,40.92,40.77,40.85,30900.0,39.5851,39.7112,39.5656,39.6433,30900.0
2013-12-18 14:00:00,40.81,41.28,40.43,41.25,70800.0,39.6045,40.0606,39.2357,40.0315,70800.0
2013-12-18 14:10:00,41.19,41.22,40.92,41.0,30600.0,39.9732,40.0024,39.7112,39.7889,30600.0
2013-12-18 14:20:00,41.02,41.17,41.0,41.08,14400.0,39.8083,39.9538,39.7889,39.8665,14400.0
2013-12-18 14:30:00,41.1,41.23,41.05,41.2,38700.0,39.8859,40.0121,39.8374,39.9829,38700.0
2013-12-18 14:40:00,41.2,41.22,41.1,41.1,27900.0,39.9829,40.0024,39.8859,39.8859,27900.0
2013-12-18 14:50:00,41.1,41.2,41.05,41.18,120300.0,39.8859,39.9829,39.8374,39.9635,120300.0
2013-12-18 15:00:00,41.18,41.26,41.18,41.18,54300.0,39.9635,40.0412,39.9635,39.9635,54300.0
2013-12-18 15:10:00,41.19,41.45,41.19,41.43,36600.0,39.9732,40.2256,39.9732,40.2062,36600.0
2013-12-18 15:20:00,41.45,41.46,41.34,41.37,21000.0,40.2256,40.2353,40.1188,40.1479,21000.0
2013-12-18 15:30:00,41.38,41.55,41.38,41.55,21900.0,40.1576,40.3226,40.1576,40.3226,21900.0
2013-12-18 15:40:00,41.53,41.62,41.51,41.56,60900.0,40.3032,40.3905,40.2838,40.3323,60900.0
2013-12-18 15:50:00,41.56,41.61,41.49,41.59,77400.0,40.3323,40.3808,40.2644,40.3614,77400.0
2013-12-19 09:30:00,41.56,41.79,41.45,41.77,96900.0,40.3323,40.5555,40.2256,40.5361,96900.0
2013-12-19 09:40:00,41.77,41.91,41.64,41.9,54000.0,40.5361,40.672,40.4099,40.6623,54000.0
2013-12-19 09:50:00,41.79,41.83,41.76,41.77,9600.0,40.5555,40.5943,40.5264,40.5361,9600.0
2013-12-19 10:00:00,41.76,41.76,41.51,41.59,24900.0,40.5264,40.5264,40.2838,40.3614,24900.0
2013-12-19 10:10:00,41.54,41.54,41.36,41.42,19800.0,40.3129,40.3129,40.1382,40.1964,19800.0
2013-12-19 10:20:00,41.44,41.61,41.44,41.57,11100.0,40.2159,40.3808,40.2159,40.342,11100.0
2013-12-19 10:30:00,41.59,41.62,41.53,41.53,7800.0,40.3614,40.3905,40.3032,40.3032,7800.0
2013-12-19 10:40:00,41.55,41.72,41.54,41.66,23700.0,40.3226,40.4876,40.3129,40.4294,23700.0
2013-12-19 10:50:00,41.59,41.63,41.5,41.55,11400.0,40.3614,40.4002,40.2741,40.3226,11400.0
2013-12-19 11:00:00,41.52,41.54,41.49,41.54,9300.0,40.2935,40.3129,40.2644,40.3129,9300.0
2013-12-19 11:10:00,41.55,41.56,41.52,41.53,3600.0,40.3226,40.3323,40.2935,40.3032,3600.0
2013-12-19 11:20:00,41.5,41.5,41.37,41.38,9000.0,40.2741,40.2741,40.1479,40.1576,9000.0
2013-12-19 11:30:00,41.49,41.51,41.44,41.44,6000.0,40.2644,40.2838,40.2159,40.2159,6000.0
2013-12-19 11:40:00,41.45,41.45,41.36,41.42,20700.0,40.2256,40.2256,40.1382,40.1964,20700.0
2013-12-19 11:50:00,41.4,41.46,41.4,41.44,4200.0,40.177,40.2353,40.177,40.2159,4200.0
2013-12-19 12:00:00,41.43,41.43,41.37,41.4,4800.0,40.2062,40.2062,40.1479,40.177,4800.0
2013-12-19 12:10:00,41.39,41.45,41.39,41.43,11100.0,40.1673,40.2256,40.1673,40.2062,11100.0
2013-12-19 12:20:00,41.43,41.47,41.41,41.41,4200.0,40.2062,40.245,40.1867,40.1867,4200.0
2013-12-19 12:30:00,41.4,41.4,41.36,41.38,7800.0,40.177,40.177,40.1382,40.1576,7800.0
2013-12-19 12:40:00,41.37,41.45,41.37,41.4,7500.0,40.1479,40.2256,40.1479,40.177,7500.0
2013-12-19 12:50:00,41.41,41.45,41.39,41.45,1200.0,40.1867,40.2256,40.1673,40.2256,1200.0
2013-12-19 13:00:00,41.43,41.47,41.41,41.45,6600.0,40.2062,40.245,40.1867,40.2256,6600.0
2013-12-19 13:10:00,41.48,41.49,41.44,41.49,6000.0,40.2547,40.2644,40.2159,40.2644,6000.0
2013-12-19 13:20:00,41.48,41.48,41.45,41.47,4500.0,40.2547,40.2547,40.2256,40.245,4500.0
2013-12-19 13:30:00,41.49,41.53,41.45,41.45,3600.0,40.2644,40.3032,40.2256,40.2256,3600.0
2013-12-19 13:40:00,41.47,41.49,41.41,41.41,5700.0,40.245,40.2644,40.1867,40.1867,5700.0
2013-12-19 13:50:00,41.4,41.47,41.4,41.45,6000.0,40.177,40.245,40.177,40.2256,6000.0
2013-12-19 14:00:00,41.45,41.45,41.44,41.44,2700.0,40.2256,40.2256,40.2159,40.2159,2700.0
2013-12-19 14:10:00,41.45,41.47,41.41,41.42,9300.0,40.2256,40.245,40.1867,40.1964,9300.0
2013-12-19 14:20:00,41.44,41.44,41.34,41.37,7200.0,40.2159,40.2159,40.1188,40.1479,7200.0
2013-12-19 14:30:00,41.35,41.39,41.34,41.34,5400.0,40.1285,40.1673,40.1188,40.1188,5400.0
2013-12-19 14:40:00,41.35,41.43,41.35,41.38,12000.0,40.1285,40.2062,40.1285,40.1576,12000.0
2013-12-19 14:50:00,41.39,41.42,41.35,41.42,13500.0,40.1673,40.1964,40.1285,40.1964,13500.0
2013-12-19 15:00:00,41.41,41.42,41.36,41.36,7500.0,40.1867,40.1964,40.1382,40.1382,7500.0
2013-12-19 15:10:00,41.35,41.48,41.34,41.48,10200.0,40.1285,40.2547,40.1188,40.2547,10200.0
2013-12-19 15:20:00,41.46,41.5,41.43,41.43,11400.0,40.2353,40.2741,40.2062,40.2062,11400.0
2013-12-19 15:30:00,41.43,41.51,41.43,41.48,5700.0,40.2062,40.2838,40.2062,40.2547,5700.0
2013-12-19 15:40:00,41.52,41.54,41.47,41.51,12600.0,40.2935,40.3129,40.245,40.2838,12600.0
2013-12-19 15:50:00,41.51,41.6,41.5,41.59,132000.0,40.2838,40.3711,40.2741,40.3614,132000.0
2013-12-20 09:30:00,41.72,41.92,41.67,41.85,25800.0,40.4996,40.6937,40.451,40.6258,25800.0
2013-12-20 09:40:00,41.86,42.02,41.83,41.93,39000.0,40.6355,40.7908,40.6064,40.7034,39000.0
2013-12-20 09:50:00,41.9,42.1,41.9,42.06,63900.0,40.6743,40.8685,40.6743,40.8296,63900.0
2013-12-20 10:00:00,42.05,42.1,41.78,41.79,44100.0,40.8199,40.8685,40.5578,40.5675,44100.0
2013-12-20 10:10:00,41.68,41.91,41.64,41.91,8400.0,40.4608,40.684,40.4219,40.684,8400.0
2013-12-20 10:20:00,41.88,42.01,41.88,41.95,9600.0,40.6549,40.7811,40.6549,40.7229,9600.0
2013-12-20 10:30:00,41.89,42.02,41.89,41.99,12300.0,40.6646,40.7908,40.6646,40.7617,12300.0
2013-12-20 10:40:00,42.01,42.03,41.96,41.99,8100.0,40.7811,40.8005,40.7326,40.7617,8100.0
2013-12-20 10:50:00,42.0,42.0,41.91,41.91,9600.0,40.7714,40.7714,40.684,40.684,9600.0
2013-12-20 11:00:00,41.91,41.99,41.9,41.99,8100.0,40.684,40.7617,40.6743,40.7617,8100.0
2013-12-20 11:10:00,42.03,42.08,41.98,42.01,9900.0,40.8005,40.8491,40.752,40.7811,9900.0
2013-12-20 11:20:00,42.0,42.24,42.0,42.16,18900.0,40.7714,41.0044,40.7714,40.9267,18900.0
2013-12-20 11:30:00,42.19,42.3,42.19,42.3,9600.0,40.9558,41.0626,40.9558,41.0626,9600.0
2013-12-20 11:40:00,42.3,42.35,42.28,42.29,14700.0,41.0626,41.1112,41.0432,41.0529,14700.0
2013-12-20 11:50:00,42.28,42.33,42.27,42.33,10500.0,41.0432,41.0917,41.0335,41.0917,10500.0
2013-12-20 12:00:00,42.4,42.4,42.33,42.35,19200.0,41.1597,41.1597,41.0917,41.1112,19200.0
2013-12-20 12:10:00,42.34,42.39,42.3,42.39,10800.0,41.1014,41.15,41.0626,41.15,10800.0
2013-12-20 12:20:00,42.39,42.39,42.31,42.35,21300.0,41.15,41.15,41.0723,41.1112,21300.0
2013-12-20 12:30:00,42.36,42.44,42.32,42.38,50100.0,41.1209,41.1985,41.082,41.1403,50100.0
2013-12-20 12:40:00,42.34,42.35,42.3,42.35,16800.0,41.1014,41.1112,41.0626,41.1112,16800.0
2013-12-20 12:50:00,42.38,42.43,42.38,42.38,9000.0,41.1403,41.1888,41.1403,41.1403,9000.0
2013-12-20 13:00:00,42.37,42.42,42.36,42.39,12600.0,41.1306,41.1791,41.1209,41.15,12600.0
2013-12-20 13:10:00,42.4,42.41,42.34,42.4,12000.0,41.1597,41.1694,41.1014,41.1597,12000.0
2013-12-20 13:20:00,42.38,42.44,42.38,42.4,30300.0,41.1403,41.1985,41.1403,41.1597,30300.0
2013-12-20 13:30:00,42.41,42.45,42.4,42.4,18900.0,41.1694,41.2082,41.1597,41.1597,18900.0
2013-12-20 13:40:00,42.42,42.43,42.39,42.43,21300.0,41.1791,41.1888,41.15,41.1888,21300.0
2013-12-20 13:50:00,42.43,42.5,42.43,42.5,14400.0,41.1888,41.2568,41.1888,41.2568,14400.0
2013-12-20 14:00:00,42.5,42.58,42.5,42.58,20700.0,41.2568,41.3344,41.2568,41.3344,20700.0
2013-12-20 14:10:00,42.57,42.57,42.51,42.55,118200.0,41.3247,41.3247,41.2665,41.3053,118200.0
2013-12-20 14:20:00,42.57,42.57,42.5,42.53,23700.0,41.3247,41.3247,41.2568,41.2859,23700.0
2013-12-20 14:30:00,42.51,42.56,42.5,42.54,13800.0,41.2665,41.315,41.2568,41.2956,13800.0
2013-12-20 14:40:00,42.51,42.57,42.5,42.55,5100.0,41.2665,41.3247,41.2568,41.3053,5100.0
2013-12-20 14:50:00,42.5,42.56,42.47,42.5,5100.0,41.2568,41.315,41.2276,41.2568,5100.0
2013-12-20 15:00:00,42.45,42.46,42.42,42.42,8700.0,41.2082,41.2179,41.1791,41.1791,8700.0
2013-12-20 15:10:00,42.42,42.49,42.42,42.45,8400.0,41.1791,41.2471,41.1791,41.2082,8400.0
2013-12-20 15:20:00,42.45,42.49,42.41,42.48,12600.0,41.2082,41.2471,41.1694,41.2374,12600.0
2013-12-20 15:30:00,42.51,42.55,42.43,42.47,33000.0,41.2665,41.3053,41.1888,41.2276,33000.0
2013-12-20 15:40:00,42.47,42.49,42.38,42.38,94800.0,41.2276,41.2471,41.1403,41.1403,94800.0
2013-12-20 15:50:00,42.39,42.55,42.39,42.46,172800.0,41.15,41.3053,41.15,41.2179,172800.0
2013-12-23 09:30:00,42.78,42.98,42.67,42.98,56700.0,41.5286,41.7227,41.4218,41.7227,56700.0
2013-12-23 09:40:00,43.0,43.16,42.95,43.02,17100.0,41.7421,41.8975,41.6936,41.7616,17100.0
2013-12-23 09:50:00,43.01,43.19,43.01,43.08,20400.0,41.7518,41.9266,41.7518,41.8198,20400.0
2013-12-23 10:00:00,43.08,43.2,43.05,43.18,59100.0,41.8198,41.9363,41.7907,41.9169,59100.0
2013-12-23 10:10:00,43.22,43.36,43.2,43.24,26700.0,41.9557,42.0916,41.9363,41.9751,26700.0
2013-12-23 10:20:00,43.26,43.26,43.15,43.15,11100.0,41.9945,41.9945,41.8878,41.8878,11100.0
2013-12-23 10:30:00,43.13,43.17,43.1,43.12,14400.0,41.8683,41.9072,41.8392,41.8586,14400.0
2013-12-23 10:40:00,43.13,43.22,43.05,43.1,15900.0,41.8683,41.9557,41.7907,41.8392,15900.0
2013-12-23 10:50:00,43.05,43.11,43.05,43.09,5700.0,41.7907,41.8489,41.7907,41.8295,5700.0
2013-12-23 11:00:00,43.05,43.17,43.05,43.16,9900.0,41.7907,41.9072,41.7907,41.8975,9900.0
2013-12-23 11:10:00,43.1,43.1,43.05,43.05,7800.0,41.8392,41.8392,41.7907,41.7907,7800.0
2013-12-23 11:20:00,43.04,43.11,42.97,43.11,12900.0,41.781,41.8489,41.713,41.8489,12900.0
2013-12-23 11:30:00,43.14,43.17,43.11,43.13,6900.0,41.878,41.9072,41.8489,41.8683,6900.0
2013-12-23 11:40:00,43.13,43.19,43.12,43.14,7200.0,41.8683,41.9266,41.8586,41.878,7200.0
2013-12-23 11:50:00,43.1,43.16,43.1,43.12,6600.0,41.8392,41.8975,41.8392,41.8586,6600.0
2013-12-23 12:00:00,43.1,43.14,43.06,43.08,7800.0,41.8392,41.878,41.8004,41.8198,7800.0
2013-12-23 12:10:00,43.07,43.18,43.07,43.14,5700.0,41.8101,41.9169,41.8101,41.878,5700.0
2013-12-23 12:20:00,43.15,43.25,43.14,43.22,15000.0,41.8878,41.9848,41.878,41.9557,15000.0
2013-12-23 12:30:00,43.21,43.25,43.17,43.2,4800.0,41.946,41.9848,41.9072,41.9363,4800.0
2013-12-23 12:40:00,43.19,43.31,43.19,43.29,9000.0,41.9266,42.0431,41.9266,42.0237,9000.0
2013-12-23 12:50:00,43.29,43.31,43.24,43.24,5100.0,42.0237,42.0431,41.9751,41.9751,5100.0
2013-12-23 13:00:00,43.23,43.28,43.22,43.26,6600.0,41.9654,42.014,41.9557,41.9945,6600.0
2013-12-23 13:10:00,43.24,43.31,43.23,43.29,6300.0,41.9751,42.0431,41.9654,42.0237,6300.0
2013-12-23 13:20:00,43.26,43.31,43.25,43.29,4800.0,41.9945,42.0431,41.9848,42.0237,4800.0
2013-12-23 13:30:00,43.28,43.33,43.28,43.3,30300.0,42.014,42.0625,42.014,42.0334,30300.0
2013-12-23 13:40:00,43.31,43.32,43.22,43.23,9600.0,42.0431,42.0528,41.9557,41.9654,9600.0
2013-12-23 13:50:00,43.27,43.27,43.2,43.24,20700.0,42.0042,42.0042,41.9363,41.9751,20700.0
2013-12-23 14:00:00,43.26,43.29,43.24,43.26,8700.0,41.9945,42.0237,41.9751,41.9945,8700.0
2013-12-23 14:10:00,43.23,43.34,43.23,43.29,17100.0,41.9654,42.0722,41.9654,42.0237,17100.0
2013-12-23 14:20:00,43.27,43.31,43.23,43.23,11700.0,42.0042,42.0431,41.9654,41.9654,11700.0
2013-12-23 14:30:00,43.27,43.31,43.22,43.26,11700.0,42.0042,42.0431,41.9557,41.9945,11700.0
2013-12-23 14:40:00,43.25,43.26,43.19,43.24,6300.0,41.9848,41.9945,41.9266,41.9751,6300.0
2013-12-23 14:50:00,43.22,43.22,43.06,43.08,21300.0,41.9557,41.9557,41.8004,41.8198,21300.0
2013-12-23 15:00:00,43.11,43.21,43.11,43.19,53700.0,41.8489,41.946,41.8489,41.9266,53700.0
2013-12-23 15:10:00,43.16,43.2,43.14,43.2,6000.0,41.8975,41.9363,41.878,41.9363,6000.0
2013-12-23 15:20:00,43.21,43.22,43.17,43.22,20100.0,41.946,41.9557,41.9072,41.9557,20100.0
2013-12-23 15:30:00,43.22,43.22,43.18,43.21,3900.0,41.9557,41.9557,41.9169,41.946,3900.0
2013-12-23 15:40:00,43.22,43.24,43.16,43.23,13200.0,41.9557,41.9751,41.8975,41.9654,13200.0
2013-12-23 15:50:00,43.23,43.3,43.22,43.29,46800.0,41.9654,42.0334,41.9557,42.0237,46800.0
2013-12-24 09:30:00,43.53,43.63,43.35,43.52,33900.0,42.2566,42.3537,42.0819,42.2469,33900.0
2013-12-24 09:40:00,43.41,43.47,43.15,43.16,12000.0,42.1401,42.1984,41.8878,41.8975,12000.0
2013-12-24 09:50:00,43.23,43.3,43.14,43.28,8100.0,41.9654,42.0334,41.878,42.014,8100.0
2013-12-24 10:00:00,43.32,43.32,43.1,43.1,15000.0,42.0528,42.0528,41.8392,41.8392,15000.0
2013-12-24 10:10:00,43.1,43.44,43.1,43.44,43800.0,41.8392,42.1693,41.8392,42.1693,43800.0
2013-12-24 10:20:00,43.45,43.59,43.44,43.55,22500.0,42.179,42.3149,42.1693,42.2761,22500.0
2013-12-24 10:30:00,43.49,43.51,43.43,43.43,9000.0,42.2178,42.2372,42.1596,42.1596,9000.0
2013-12-24 10:40:00,43.42,43.42,43.25,43.25,26700.0,42.1499,42.1499,41.9848,41.9848,26700.0
2013-12-24 10:50:00,43.25,43.28,43.16,43.28,19200.0,41.9848,42.014,41.8975,42.014,19200.0
2013-12-24 11:00:00,43.28,43.35,43.27,43.27,17400.0,42.014,42.0819,42.0042,42.0042,17400.0
2013-12-24 11:10:00,43.28,43.39,43.27,43.38,11700.0,42.014,42.1207,42.0042,42.111,11700.0
2013-12-24 11:20:00,43.37,43.37,43.28,43.32,11100.0,42.1013,42.1013,42.014,42.0528,11100.0
2013-12-24 11:30:00,43.33,43.4,43.3,43.4,9300.0,42.0625,42.1304,42.0334,42.1304,9300.0
2013-12-24 11:40:00,43.4,43.43,43.39,43.41,10200.0,42.1304,42.1596,42.1207,42.1401,10200.0
2013-12-24 11:50:00,43.41,43.43,43.37,43.42,9300.0,42.1401,42.1596,42.1013,42.1499,9300.0
2013-12-24 12:00:00,43.42,43.43,43.36,43.36,9900.0,42.1499,42.1596,42.0916,42.0916,9900.0
2013-12-24 12:10:00,43.37,43.37,43.3,43.33,12600.0,42.1013,42.1013,42.0334,42.0625,12600.0
2013-12-24 12:20:00,43.3,43.33,43.28,43.32,11400.0,42.0334,42.0625,42.014,42.0528,11400.0
2013-12-24 12:30:00,43.31,43.37,43.28,43.34,15600.0,42.0431,42.1013,42.014,42.0722,15600.0
2013-12-24 12:40:00,43.34,43.34,43.29,43.31,11100.0,42.0722,42.0722,42.0237,42.0431,11100.0
2013-12-24 12:50:00,43.3,43.41,43.27,43.41,33900.0,42.0334,42.1401,42.0042,42.1401,33900.0
2013-12-26 09:30:00,43.65,43.71,43.56,43.6,29400.0,42.3731,42.4314,42.2858,42.3246,29400.0
2013-12-26 09:40:00,43.64,43.83,43.64,43.83,21300.0,42.3634,42.5479,42.3634,42.5479,21300.0
2013-12-26 09:50:00,43.82,43.82,43.54,43.54,12600.0,42.5382,42.5382,42.2663,42.2663,12600.0
2013-12-26 10:00:00,43.58,43.72,43.55,43.72,39600.0,42.3052,42.4411,42.2761,42.4411,39600.0
2013-12-26 10:10:00,43.71,43.93,43.69,43.93,30900.0,42.4314,42.6449,42.412,42.6449,30900.0
2013-12-26 10:20:00,43.94,44.05,43.93,44.05,14700.0,42.6546,42.7614,42.6449,42.7614,14700.0
2013-12-26 10:30:00,44.05,44.06,43.96,43.96,16500.0,42.7614,42.7711,42.6741,42.6741,16500.0
2013-12-26 10:40:00,43.96,43.96,43.85,43.87,16800.0,42.6741,42.6741,42.5673,42.5867,16800.0
2013-12-26 10:50:00,43.85,43.85,43.79,43.79,10800.0,42.5673,42.5673,42.509,42.509,10800.0
2013-12-26 11:00:00,43.78,43.81,43.76,43.76,6000.0,42.4993,42.5284,42.4799,42.4799,6000.0
2013-12-26 11:10:00,43.75,43.78,43.75,43.76,4200.0,42.4702,42.4993,42.4702,42.4799,4200.0
2013-12-26 11:20:00,43.74,43.75,43.72,43.73,4800.0,42.4605,42.4702,42.4411,42.4508,4800.0
2013-12-26 11:30:00,43.73,43.78,43.72,43.72,9300.0,42.4508,42.4993,42.4411,42.4411,9300.0
2013-12-26 11:40:00,43.74,43.74,43.69,43.72,8700.0,42.4605,42.4605,42.412,42.4411,8700.0
2013-12-26 11:50:00,43.74,43.74,43.7,43.71,6600.0,42.4605,42.4605,42.4217,42.4314,6600.0
2013-12-26 12:00:00,43.72,43.72,43.67,43.67,11400.0,42.4411,42.4411,42.3925,42.3925,11400.0
2013-12-26 12:10:00,43.67,43.67,43.62,43.62,11100.0,42.3925,42.3925,42.344,42.344,11100.0
2013-12-26 12:20:00,43.6,43.62,43.55,43.56,8100.0,42.3246,42.344,42.2761,42.2858,8100.0
2013-12-26 12:30:00,43.59,43.61,43.57,43.61,2700.0,42.3149,42.3343,42.2955,42.3343,2700.0
2013-12-26 12:40:00,43.6,43.63,43.59,43.62,5700.0,42.3246,42.3537,42.3149,42.344,5700.0
2013-12-26 12:50:00,43.6,43.62,43.59,43.61,3600.0,42.3246,42.344,42.3149,42.3343,3600.0
2013-12-26 13:00:00,43.63,43.66,43.6,43.6,21300.0,42.3537,42.3828,42.3246,42.3246,21300.0
2013-12-26 13:10:00,43.59,43.63,43.59,43.6,28500.0,42.3149,42.3537,42.3149,42.3246,28500.0
2013-12-26 13:20:00,43.61,43.61,43.59,43.59,2400.0,42.3343,42.3343,42.3149,42.3149,2400.0
2013-12-26 13:30:00,43.59,43.61,43.57,43.61,5400.0,42.3149,42.3343,42.2955,42.3343,5400.0
2013-12-26 13:40:00,43.6,43.63,43.6,43.63,7200.0,42.3246,42.3537,42.3246,42.3537,7200.0
2013-12-26 13:50:00,43.63,43.66,43.63,43.64,10200.0,42.3537,42.3828,42.3537,42.3634,10200.0
2013-12-26 14:00:00,43.63,43.65,43.62,43.63,12000.0,42.3537,42.3731,42.344,42.3537,12000.0
2013-12-26 14:10:00,43.63,43.64,43.6,43.6,11400.0,42.3537,42.3634,42.3246,42.3246,11400.0
2013-12-26 14:20:00,43.6,43.67,43.6,43.67,6300.0,42.3246,42.3925,42.3246,42.3925,6300.0
2013-12-26 14:30:00,43.66,43.71,43.66,43.69,11700.0,42.3828,42.4314,42.3828,42.412,11700.0
2013-12-26 14:40:00,43.69,43.69,43.63,43.65,6900.0,42.412,42.412,42.3537,42.3731,6900.0
2013-12-26 14:50:00,43.64,43.68,43.64,43.68,6000.0,42.3634,42.4022,42.3634,42.4022,6000.0
2013-12-26 15:00:00,43.68,43.72,43.68,43.68,4200.0,42.4022,42.4411,42.4022,42.4022,4200.0
2013-12-26 15:10:00,43.7,43.74,43.69,43.74,26100.0,42.4217,42.4605,42.412,42.4605,26100.0
2013-12-26 15:20:00,43.74,43.74,43.68,43.71,3000.0,42.4605,42.4605,42.4022,42.4314,3000.0
2013-12-26 15:30:00,43.7,43.72,43.68,43.7,7500.0,42.4217,42.4411,42.4022,42.4217,7500.0
2013-12-26 15:40:00,43.69,43.74,43.68,43.72,11400.0,42.412,42.4605,42.4022,42.4411,11400.0
2013-12-26 15:50:00,43.69,43.72,43.67,43.69,44100.0,42.412,42.4411,42.3925,42.412,44100.0
2013-12-27 09:30:00,43.91,43.91,43.65,43.65,12300.0,42.6255,42.6255,42.3731,42.3731,12300.0
2013-12-27 09:40:00,43.63,43.65,43.51,43.51,3300.0,42.3537,42.3731,42.2372,42.2372,3300.0
2013-12-27 09:50:00,43.49,43.6,43.45,43.6,11700.0,42.2178,42.3246,42.179,42.3246,11700.0
2013-12-27 10:00:00,43.59,43.67,43.5,43.67,19500.0,42.3149,42.3925,42.2275,42.3925,19500.0
2013-12-27 10:10:00,43.68,43.73,43.68,43.73,3000.0,42.4022,42.4508,42.4022,42.4508,3000.0
2013-12-27 10:20:00,43.72,43.72,43.61,43.63,4500.0,42.4411,42.4411,42.3343,42.3537,4500.0
2013-12-27 10:30:00,43.62,43.62,43.47,43.47,6300.0,42.344,42.344,42.1984,42.1984,6300.0
2013-12-27 10:40:00,43.41,43.43,43.19,43.2,31500.0,42.1401,42.1596,41.9266,41.9363,31500.0
2013-12-27 10:50:00,43.19,43.29,43.19,43.22,11400.0,41.9266,42.0237,41.9266,41.9557,11400.0
2013-12-27 11:00:00,43.22,43.31,43.22,43.31,5400.0,41.9557,42.0431,41.9557,42.0431,5400.0
2013-12-27 11:10:00,43.31,43.33,43.3,43.33,3000.0,42.0431,42.0625,42.0334,42.0625,3000.0
2013-12-27 11:20:00,43.34,43.35,43.19,43.22,9300.0,42.0722,42.0819,41.9266,41.9557,9300.0
2013-12-27 11:30:00,43.25,43.29,43.23,43.28,5700.0,41.9848,42.0237,41.9654,42.014,5700.0
2013-12-27 11:40:00,43.26,43.28,43.26,43.26,900.0,41.9945,42.014,41.9945,41.9945,900.0
2013-12-27 11:50:00,43.29,43.29,43.25,43.28,3600.0,42.0237,42.0237,41.9848,42.014,3600.0
2013-12-27 12:00:00,43.29,43.31,43.26,43.31,4200.0,42.0237,42.0431,41.9945,42.0431,4200.0
2013-12-27 12:10:00,43.31,43.31,43.27,43.28,9900.0,42.0431,42.0431,42.0042,42.014,9900.0
2013-12-27 12:20:00,43.28,43.31,43.28,43.29,2400.0,42.014,42.0431,42.014,42.0237,2400.0
2013-12-27 12:30:00,43.28,43.29,43.26,43.27,5400.0,42.014,42.0237,41.9945,42.0042,5400.0
2013-12-27 12:40:00,43.29,43.29,43.23,43.23,5400.0,42.0237,42.0237,41.9654,41.9654,5400.0
2013-12-27 12:50:00,43.24,43.27,43.22,43.24,4500.0,41.9751,42.0042,41.9557,41.9751,4500.0
2013-12-27 13:00:00,43.25,43.27,43.25,43.25,3300.0,41.9848,42.0042,41.9848,41.9848,3300.0
2013-12-27 13:10:00,43.26,43.3,43.26,43.3,4200.0,41.9945,42.0334,41.9945,42.0334,4200.0
2013-12-27 13:20:00,43.31,43.31,43.31,43.31,1500.0,42.0431,42.0431,42.0431,42.0431,1500.0
2013-12-27 13:30:00,43.29,43.33,43.29,43.3,3900.0,42.0237,42.0625,42.0237,42.0334,3900.0
2013-12-27 13:40:00,43.32,43.32,43.26,43.26,3000.0,42.0528,42.0528,41.9945,41.9945,3000.0
2013-12-27 13:50:00,43.27,43.28,43.27,43.28,3300.0,42.0042,42.014,42.0042,42.014,3300.0
2013-12-27 14:00:00,43.31,43.34,43.31,43.34,2700.0,42.0431,42.0722,42.0431,42.0722,2700.0
2013-12-27 14:10:00,43.37,43.37,43.36,43.36,5400.0,42.1013,42.1013,42.0916,42.0916,5400.0
2013-12-27 14:20:00,43.35,43.39,43.34,43.34,33900.0,42.0819,42.1207,42.0722,42.0722,33900.0
2013-12-27 14:30:00,43.35,43.37,43.33,43.34,3300.0,42.0819,42.1013,42.0625,42.0722,3300.0
2013-12-27 14:40:00,43.32,43.39,43.32,43.38,4800.0,42.0528,42.1207,42.0528,42.111,4800.0
2013-12-27 14:50:00,43.38,43.39,43.31,43.31,37200.0,42.111,42.1207,42.0431,42.0431,37200.0
2013-12-27 15:00:00,43.33,43.33,43.31,43.33,5700.0,42.0625,42.0625,42.0431,42.0625,5700.0
2013-12-27 15:10:00,43.33,43.33,43.29,43.3,5100.0,42.0625,42.0625,42.0237,42.0334,5100.0
2013-12-27 15:20:00,43.3,43.31,43.25,43.26,9300.0,42.0334,42.0431,41.9848,41.9945,9300.0
2013-12-27 15:30:00,43.28,43.3,43.28,43.28,2700.0,42.014,42.0334,42.014,42.014,2700.0
2013-12-27 15:40:00,43.29,43.29,43.24,43.24,6900.0,42.0237,42.0237,41.9751,41.9751,6900.0
2013-12-27 15:50:00,43.27,43.29,43.25,43.28,23100.0,42.0042,42.0237,41.9848,42.014,23100.0
2013-12-30 09:30:00,43.02,43.26,43.02,43.05,26400.0,41.7616,41.9945,41.7616,41.7907,26400.0
2013-12-30 09:40:00,43.02,43.02,42.73,42.76,55500.0,41.7616,41.7616,41.48,41.5092,55500.0
2013-12-30 09:50:00,42.76,43.05,42.74,43.05,30300.0,41.5092,41.7907,41.4897,41.7907,30300.0
2013-12-30 10:00:00,43.06,43.28,43.06,43.2,18900.0,41.8004,42.014,41.8004,41.9363,18900.0
2013-12-30 10:10:00,43.23,43.26,43.19,43.26,6300.0,41.9654,41.9945,41.9266,41.9945,6300.0
2013-12-30 10:20:00,43.26,43.29,43.09,43.09,16500.0,41.9945,42.0237,41.8295,41.8295,16500.0
2013-12-30 10:30:00,43.12,43.18,43.08,43.16,11100.0,41.8586,41.9169,41.8198,41.8975,11100.0
2013-12-30 10:40:00,43.22,43.26,43.22,43.25,4200.0,41.9557,41.9945,41.9557,41.9848,4200.0
2013-12-30 10:50:00,43.25,43.29,43.22,43.23,8400.0,41.9848,42.0237,41.9557,41.9654,8400.0
2013-12-30 11:00:00,43.24,43.37,43.24,43.3,20700.0,41.9751,42.1013,41.9751,42.0334,20700.0
2013-12-30 11:10:00,43.29,43.37,43.29,43.37,14100.0,42.0237,42.1013,42.0237,42.1013,14100.0
2013-12-30 11:20:00,43.37,43.4,43.33,43.33,75300.0,42.1013,42.1304,42.0625,42.0625,75300.0
2013-12-30 11:30:00,43.34,43.36,43.31,43.33,5700.0,42.0722,42.0916,42.0431,42.0625,5700.0
2013-12-30 11:40:00,43.36,43.47,43.33,43.33,140700.0,42.0916,42.1984,42.0625,42.0625,140700.0
2013-12-30 11:50:00,43.37,43.43,43.33,43.33,121800.0,42.1013,42.1596,42.0625,42.0625,121800.0
2013-12-30 12:00:00,43.37,43.37,43.33,43.36,7500.0,42.1013,42.1013,42.0625,42.0916,7500.0
2013-12-30 12:10:00,43.35,43.37,43.32,43.32,45000.0,42.0819,42.1013,42.0528,42.0528,45000.0
2013-12-30 12:20:00,43.34,43.34,43.3,43.32,10500.0,42.0722,42.0722,42.0334,42.0528,10500.0
2013-12-30 12:30:00,43.32,43.36,43.31,43.31,74100.0,42.0528,42.0916,42.0431,42.0431,74100.0
2013-12-30 12:40:00,43.3,43.34,43.3,43.32,26700.0,42.0334,42.0722,42.0334,42.0528,26700.0
2013-12-30 12:50:00,43.33,43.38,43.33,43.38,9300.0,42.0625,42.111,42.0625,42.111,9300.0
2013-12-30 13:00:00,43.39,43.46,43.39,43.44,54000.0,42.1207,42.1887,42.1207,42.1693,54000.0
2013-12-30 13:10:00,43.44,43.45,43.35,43.35,36600.0,42.1693,42.179,42.0819,42.0819,36600.0
2013-12-30 13:20:00,43.34,43.37,43.33,43.35,25500.0,42.0722,42.1013,42.0625,42.0819,25500.0
2013-12-30 13:30:00,43.35,43.42,43.35,43.42,25500.0,42.0819,42.1499,42.0819,42.1499,25500.0
2013-12-30 13:40:00,43.41,43.46,43.39,43.46,6600.0,42.1401,42.1887,42.1207,42.1887,6600.0
2013-12-30 13:50:00,43.47,43.49,43.46,43.48,36900.0,42.1984,42.2178,42.1887,42.2081,36900.0
2013-12-30 14:00:00,43.49,43.49,43.42,43.44,122700.0,42.2178,42.2178,42.1499,42.1693,122700.0
2013-12-30 14:10:00,43.45,43.46,43.43,43.44,34800.0,42.179,42.1887,42.1596,42.1693,34800.0
2013-12-30 14:20:00,43.43,43.48,43.41,43.46,33600.0,42.1596,42.2081,42.1401,42.1887,33600.0
2013-12-30 14:30:00,43.42,43.42,43.38,43.38,34500.0,42.1499,42.1499,42.111,42.111,34500.0
2013-12-30 14:40:00,43.41,43.42,43.39,43.39,33600.0,42.1401,42.1499,42.1207,42.1207,33600.0
2013-12-30 14:50:00,43.42,43.47,43.42,43.46,12600.0,42.1499,42.1984,42.1499,42.1887,12600.0
2013-12-30 15:00:00,43.47,43.47,43.37,43.37,51300.0,42.1984,42.1984,42.1013,42.1013,51300.0
2013-12-30 15:10:00,43.37,43.4,43.37,43.37,32100.0,42.1013,42.1304,42.1013,42.1013,32100.0
2013-12-30 15:20:00,43.36,43.4,43.35,43.35,32700.0,42.0916,42.1304,42.0819,42.0819,32700.0
2013-12-30 15:30:00,43.34,43.39,43.34,43.36,73500.0,42.0722,42.1207,42.0722,42.0916,73500.0
2013-12-30 15:40:00,43.36,43.4,43.36,43.4,48600.0,42.0916,42.1304,42.0916,42.1304,48600.0
2013-12-30 15:50:00,43.4,43.43,43.4,43.42,25800.0,42.1304,42.1596,42.1304,42.1499,25800.0
2013-12-31 09:30:00,43.55,43.71,43.48,43.63,47100.0,42.2761,42.4314,42.2081,42.3537,47100.0
2013-12-31 09:40:00,43.63,43.63,43.49,43.49,17100.0,42.3537,42.3537,42.2178,42.2178,17100.0
2013-12-31 09:50:00,43.45,43.52,43.43,43.5,48300.0,42.179,42.2469,42.1596,42.2275,48300.0
2013-12-31 10:00:00,43.52,43.59,43.37,43.42,17700.0,42.2469,42.3149,42.1013,42.1499,17700.0
2013-12-31 10:10:00,43.42,43.42,43.29,43.34,53100.0,42.1499,42.1499,42.0237,42.0722,53100.0
2013-12-31 10:20:00,43.35,43.49,43.32,43.49,13500.0,42.0819,42.2178,42.0528,42.2178,13500.0
2013-12-31 10:30:00,43.49,43.57,43.49,43.49,15600.0,42.2178,42.2955,42.2178,42.2178,15600.0
2013-12-31 10:40:00,43.54,43.54,43.5,43.52,13500.0,42.2663,42.2663,42.2275,42.2469,13500.0
2013-12-31 10:50:00,43.53,43.64,43.53,43.64,17400.0,42.2566,42.3634,42.2566,42.3634,17400.0
2013-12-31 11:00:00,43.64,43.77,43.64,43.76,14700.0,42.3634,42.4896,42.3634,42.4799,14700.0
2013-12-31 11:10:00,43.78,43.78,43.63,43.63,12000.0,42.4993,42.4993,42.3537,42.3537,12000.0
2013-12-31 11:20:00,43.61,43.63,43.47,43.49,10800.0,42.3343,42.3537,42.1984,42.2178,10800.0
2013-12-31 11:30:00,43.5,43.53,43.48,43.53,21300.0,42.2275,42.2566,42.2081,42.2566,21300.0
2013-12-31 11:40:00,43.52,43.54,43.49,43.49,30600.0,42.2469,42.2663,42.2178,42.2178,30600.0
2013-12-31 11:50:00,43.49,43.53,43.49,43.5,18600.0,42.2178,42.2566,42.2178,42.2275,18600.0
2013-12-31 12:00:00,43.52,43.54,43.48,43.48,37200.0,42.2469,42.2663,42.2081,42.2081,37200.0
2013-12-31 12:10:00,43.47,43.5,43.47,43.5,21000.0,42.1984,42.2275,42.1984,42.2275,21000.0
2013-12-31 12:20:00,43.46,43.5,43.46,43.5,8400.0,42.1887,42.2275,42.1887,42.2275,8400.0
2013-12-31 12:30:00,43.5,43.51,43.46,43.46,41700.0,42.2275,42.2372,42.1887,42.1887,41700.0
2013-12-31 12:40:00,43.49,43.5,43.43,43.43,8400.0,42.2178,42.2275,42.1596,42.1596,8400.0
2013-12-31 12:50:00,43.47,43.5,43.46,43.49,46200.0,42.1984,42.2275,42.1887,42.2178,46200.0
2013-12-31 13:00:00,43.5,43.54,43.47,43.48,35400.0,42.2275,42.2663,42.1984,42.2081,35400.0
2013-12-31 13:10:00,43.51,43.54,43.49,43.54,31500.0,42.2372,42.2663,42.2178,42.2663,31500.0
2013-12-31 13:20:00,43.51,43.57,43.51,43.55,7200.0,42.2372,42.2955,42.2372,42.2761,7200.0
2013-12-31 13:30:00,43.56,43.61,43.56,43.57,26100.0,42.2858,42.3343,42.2858,42.2955,26100.0
2013-12-31 13:40:00,43.56,43.58,43.5,43.51,17100.0,42.2858,42.3052,42.2275,42.2372,17100.0
2013-12-31 13:50:00,43.51,43.57,43.5,43.51,27000.0,42.2372,42.2955,42.2275,42.2372,27000.0
2013-12-31 14:00:00,43.54,43.54,43.45,43.45,20700.0,42.2663,42.2663,42.179,42.179,20700.0
2013-12-31 14:10:00,43.47,43.54,43.47,43.52,21600.0,42.1984,42.2663,42.1984,42.2469,21600.0
2013-12-31 14:20:00,43.52,43.54,43.47,43.47,47100.0,42.2469,42.2663,42.1984,42.1984,47100.0
2013-12-31 14:30:00,43.47,43.51,43.42,43.42,65700.0,42.1984,42.2372,42.1499,42.1499,65700.0
2013-12-31 14:40:00,43.44,43.47,43.43,43.47,11100.0,42.1693,42.1984,42.1596,42.1984,11100.0
2013-12-31 14:50:00,43.45,43.49,43.45,43.47,19800.0,42.179,42.2178,42.179,42.1984,19800.0
2013-12-31 15:00:00,43.46,43.46,43.41,43.41,3000.0,42.1887,42.1887,42.1401,42.1401,3000.0
2013-12-31 15:10:00,43.43,43.45,43.42,43.42,46500.0,42.1596,42.179,42.1499,42.1499,46500.0
2013-12-31 15:20:00,43.43,43.5,43.43,43.47,33600.0,42.1596,42.2275,42.1596,42.1984,33600.0
2013-12-31 15:30:00,43.48,43.52,43.41,43.42,206700.0,42.2081,42.2469,42.1401,42.1499,206700.0
2013-12-31 15:40:00,43.42,43.48,43.4,43.41,114300.0,42.1499,42.2081,42.1304,42.1401,114300.0
2013-12-31 15:50:00,43.41,43.49,43.39,43.41,124500.0,42.1401,42.2178,42.1207,42.1401,124500.0
2014-01-02 09:30:00,43.4,43.49,43.0,43.0,57300.0,42.1304,42.2178,41.7421,41.7421,57300.0
2014-01-02 09:40:00,42.99,43.06,42.87,42.91,48600.0,41.7324,41.8004,41.6159,41.6548,48600.0
2014-01-02 09:50:00,42.93,43.06,42.88,43.03,43500.0,41.6742,41.8004,41.6257,41.7713,43500.0
2014-01-02 10:00:00,43.04,43.15,43.01,43.14,35100.0,41.781,41.8878,41.7518,41.878,35100.0
2014-01-02 10:10:00,43.18,43.53,43.18,43.48,53700.0,41.9169,42.2566,41.9169,42.2081,53700.0
2014-01-02 10:20:00,43.46,43.49,43.28,43.42,83400.0,42.1887,42.2178,42.014,42.1499,83400.0
2014-01-02 10:30:00,43.37,43.42,43.32,43.33,37800.0,42.1013,42.1499,42.0528,42.0625,37800.0
2014-01-02 10:40:00,43.36,43.59,43.34,43.51,90900.0,42.0916,42.3149,42.0722,42.2372,90900.0
2014-01-02 10:50:00,43.52,43.55,43.43,43.52,69900.0,42.2469,42.2761,42.1596,42.2469,69900.0
2014-01-02 11:00:00,43.52,43.62,43.49,43.62,72900.0,42.2469,42.344,42.2178,42.344,72900.0
2014-01-02 11:10:00,43.61,43.73,43.57,43.7,52200.0,42.3343,42.4508,42.2955,42.4217,52200.0
2014-01-02 11:20:00,43.74,43.75,43.58,43.61,24000.0,42.4605,42.4702,42.3052,42.3343,24000.0
2014-01-02 11:30:00,43.61,43.65,43.57,43.57,24000.0,42.3343,42.3731,42.2955,42.2955,24000.0
2014-01-02 11:40:00,43.6,43.64,43.53,43.54,20100.0,42.3246,42.3634,42.2566,42.2663,20100.0
2014-01-02 11:50:00,43.52,43.52,43.43,43.43,17100.0,42.2469,42.2469,42.1596,42.1596,17100.0
2014-01-02 12:00:00,43.45,43.67,43.45,43.67,17100.0,42.179,42.3925,42.179,42.3925,17100.0
2014-01-02 12:10:00,43.67,43.72,43.65,43.67,41400.0,42.3925,42.4411,42.3731,42.3925,41400.0
2014-01-02 12:20:00,43.66,43.73,43.6,43.6,44100.0,42.3828,42.4508,42.3246,42.3246,44100.0
2014-01-02 12:30:00,43.63,43.65,43.56,43.65,27900.0,42.3537,42.3731,42.2858,42.3731,27900.0
2014-01-02 12:40:00,43.66,43.67,43.56,43.61,19200.0,42.3828,42.3925,42.2858,42.3343,19200.0
2014-01-02 12:50:00,43.63,43.66,43.58,43.59,13800.0,42.3537,42.3828,42.3052,42.3149,13800.0
2014-01-02 13:00:00,43.6,43.62,43.57,43.57,42900.0,42.3246,42.344,42.2955,42.2955,42900.0
2014-01-02 13:10:00,43.57,43.57,43.52,43.52,9000.0,42.2955,42.2955,42.2469,42.2469,9000.0
2014-01-02 13:20:00,43.54,43.56,43.5,43.53,9900.0,42.2663,42.2858,42.2275,42.2566,9900.0
2014-01-02 13:30:00,43.54,43.55,43.49,43.53,8700.0,42.2663,42.2761,42.2178,42.2566,8700.0
2014-01-02 13:40:00,43.52,43.59,43.51,43.58,13800.0,42.2469,42.3149,42.2372,42.3052,13800.0
2014-01-02 13:50:00,43.57,43.6,43.56,43.59,22800.0,42.2955,42.3246,42.2858,42.3149,22800.0
2014-01-02 14:00:00,43.59,43.64,43.56,43.57,31500.0,42.3149,42.3634,42.2858,42.2955,31500.0
2014-01-02 14:10:00,43.57,43.59,43.42,43.42,31500.0,42.2955,42.3149,42.1499,42.1499,31500.0
2014-01-02 14:20:00,43.39,43.47,43.39,43.42,12600.0,42.1207,42.1984,42.1207,42.1499,12600.0
2014-01-02 14:30:00,43.43,43.5,43.43,43.47,12600.0,42.1596,42.2275,42.1596,42.1984,12600.0
2014-01-02 14:40:00,43.52,43.57,43.5,43.53,12900.0,42.2469,42.2955,42.2275,42.2566,12900.0
2014-01-02 14:50:00,43.56,43.57,43.5,43.5,12600.0,42.2858,42.2955,42.2275,42.2275,12600.0
2014-01-02 15:00:00,43.52,43.6,43.51,43.58,13200.0,42.2469,42.3246,42.2372,42.3052,13200.0
2014-01-02 15:10:00,43.6,43.73,43.58,43.69,69600.0,42.3246,42.4508,42.3052,42.412,69600.0
2014-01-02 15:20:00,43.7,43.73,43.6,43.6,72300.0,42.4217,42.4508,42.3246,42.3246,72300.0
2014-01-02 15:30:00,43.62,43.63,43.53,43.54,79200.0,42.344,42.3537,42.2566,42.2663,79200.0
2014-01-02 15:40:00,43.57,43.65,43.56,43.64,52500.0,42.2955,42.3731,42.2858,42.3634,52500.0
2014-01-02 15:50:00,43.62,43.71,43.6,43.63,240900.0,42.344,42.4314,42.3246,42.3537,240900.0
2014-01-03 09:30:00,43.73,43.92,43.73,43.89,25800.0,42.4508,42.6352,42.4508,42.6061,25800.0
2014-01-03 09:40:00,43.87,43.97,43.79,43.87,14100.0,42.5867,42.6838,42.509,42.5867,14100.0
2014-01-03 09:50:00,43.8,43.9,43.78,43.89,13800.0,42.5187,42.6158,42.4993,42.6061,13800.0
2014-01-03 10:00:00,43.88,43.91,43.79,43.8,25200.0,42.5964,42.6255,42.509,42.5187,25200.0
2014-01-03 10:10:00,43.77,43.79,43.66,43.68,30300.0,42.4896,42.509,42.3828,42.4022,30300.0
2014-01-03 10:20:00,43.7,43.7,43.64,43.67,47100.0,42.4217,42.4217,42.3634,42.3925,47100.0
2014-01-03 10:30:00,43.66,43.67,43.64,43.65,126600.0,42.3828,42.3925,42.3634,42.3731,126600.0
2014-01-03 10:40:00,43.67,43.7,43.56,43.57,132600.0,42.3925,42.4217,42.2858,42.2955,132600.0
2014-01-03 10:50:00,43.57,43.69,43.57,43.65,39600.0,42.2955,42.412,42.2955,42.3731,39600.0
2014-01-03 11:00:00,43.69,43.69,43.65,43.65,84300.0,42.412,42.412,42.3731,42.3731,84300.0
2014-01-03 11:10:00,43.67,43.67,43.61,43.63,30300.0,42.3925,42.3925,42.3343,42.3537,30300.0
2014-01-03 11:20:00,43.63,43.7,43.61,43.63,110700.0,42.3537,42.4217,42.3343,42.3537,110700.0
2014-01-03 11:30:00,43.62,43.63,43.56,43.58,45300.0,42.344,42.3537,42.2858,42.3052,45300.0
2014-01-03 11:40:00,43.58,43.58,43.45,43.5,51300.0,42.3052,42.3052,42.179,42.2275,51300.0
2014-01-03 11:50:00,43.51,43.54,43.49,43.49,3600.0,42.2372,42.2663,42.2178,42.2178,3600.0
2014-01-03 12:00:00,43.51,43.55,43.51,43.55,4800.0,42.2372,42.2761,42.2372,42.2761,4800.0
2014-01-03 12:10:00,43.53,43.63,43.53,43.61,29400.0,42.2566,42.3537,42.2566,42.3343,29400.0
2014-01-03 12:20:00,43.61,43.61,43.58,43.58,36900.0,42.3343,42.3343,42.3052,42.3052,36900.0
2014-01-03 12:30:00,43.59,43.62,43.55,43.55,23100.0,42.3149,42.344,42.2761,42.2761,23100.0
2014-01-03 12:40:00,43.58,43.58,43.56,43.57,52800.0,42.3052,42.3052,42.2858,42.2955,52800.0
2014-01-03 12:50:00,43.58,43.58,43.55,43.55,9900.0,42.3052,42.3052,42.2761,42.2761,9900.0
2014-01-03 13:00:00,43.55,43.57,43.55,43.57,2100.0,42.2761,42.2955,42.2761,42.2955,2100.0
2014-01-03 13:10:00,43.57,43.57,43.55,43.57,8100.0,42.2955,42.2955,42.2761,42.2955,8100.0
2014-01-03 13:20:00,43.58,43.58,43.55,43.58,41700.0,42.3052,42.3052,42.2761,42.3052,41700.0
2014-01-03 13:30:00,43.57,43.58,43.55,43.58,13500.0,42.2955,42.3052,42.2761,42.3052,13500.0
2014-01-03 13:40:00,43.57,43.58,43.51,43.54,15000.0,42.2955,42.3052,42.2372,42.2663,15000.0
2014-01-03 13:50:00,43.56,43.58,43.56,43.58,32100.0,42.2858,42.3052,42.2858,42.3052,32100.0
2014-01-03 14:00:00,43.58,43.58,43.54,43.54,19800.0,42.3052,42.3052,42.2663,42.2663,19800.0
2014-01-03 14:10:00,43.54,43.57,43.54,43.57,8100.0,42.2663,42.2955,42.2663,42.2955,8100.0
2014-01-03 14:20:00,43.58,43.58,43.55,43.56,85800.0,42.3052,42.3052,42.2761,42.2858,85800.0
2014-01-03 14:30:00,43.56,43.58,43.55,43.57,22500.0,42.2858,42.3052,42.2761,42.2955,22500.0
2014-01-03 14:40:00,43.57,43.64,43.56,43.64,49200.0,42.2955,42.3634,42.2858,42.3634,49200.0
2014-01-03 14:50:00,43.63,43.69,43.59,43.59,76500.0,42.3537,42.412,42.3149,42.3149,76500.0
2014-01-03 15:00:00,43.59,43.59,43.55,43.59,48900.0,42.3149,42.3149,42.2761,42.3149,48900.0
2014-01-03 15:10:00,43.59,43.64,43.58,43.58,49200.0,42.3149,42.3634,42.3052,42.3052,49200.0
2014-01-03 15:20:00,43.59,43.62,43.58,43.58,60600.0,42.3149,42.344,42.3052,42.3052,60600.0
2014-01-03 15:30:00,43.6,43.62,43.56,43.57,30000.0,42.3246,42.344,42.2858,42.2955,30000.0
2014-01-03 15:40:00,43.55,43.59,43.53,43.58,27600.0,42.2761,42.3149,42.2566,42.3052,27600.0
2014-01-03 15:50:00,43.59,43.6,43.48,43.49,181500.0,42.3149,42.3246,42.2081,42.2178,181500.0
2014-01-06 09:30:00,43.61,43.71,43.44,43.44,84000.0,42.3343,42.4314,42.1693,42.1693,84000.0
2014-01-06 09:40:00,43.37,43.37,43.1,43.21,30300.0,42.1013,42.1013,41.8392,41.946,30300.0
2014-01-06 09:50:00,43.17,43.33,43.16,43.19,22800.0,41.9072,42.0625,41.8975,41.9266,22800.0
2014-01-06 10:00:00,43.11,43.14,42.99,43.0,22500.0,41.8489,41.878,41.7324,41.7421,22500.0
2014-01-06 10:10:00,43.01,43.14,43.01,43.14,39900.0,41.7518,41.878,41.7518,41.878,39900.0
2014-01-06 10:20:00,43.14,43.22,43.12,43.15,13500.0,41.878,41.9557,41.8586,41.8878,13500.0
2014-01-06 10:30:00,43.13,43.13,43.0,43.0,9000.0,41.8683,41.8683,41.7421,41.7421,9000.0
2014-01-06 10:40:00,42.95,42.96,42.88,42.9,57300.0,41.6936,41.7033,41.6257,41.6451,57300.0
2014-01-06 10:50:00,42.87,42.93,42.77,42.81,14400.0,41.6159,41.6742,41.5189,41.5577,14400.0
2014-01-06 11:00:00,42.78,42.9,42.78,42.87,14400.0,41.5286,41.6451,41.5286,41.6159,14400.0
2014-01-06 11:10:00,42.87,42.87,42.77,42.78,12000.0,41.6159,41.6159,41.5189,41.5286,12000.0
2014-01-06 11:20:00,42.77,42.79,42.7,42.7,8400.0,41.5189,41.5383,41.4509,41.4509,8400.0
2014-01-06 11:30:00,42.74,42.8,42.73,42.78,10500.0,41.4897,41.548,41.48,41.5286,10500.0
2014-01-06 11:40:00,42.78,42.8,42.75,42.79,9600.0,41.5286,41.548,41.4995,41.5383,9600.0
2014-01-06 11:50:00,42.82,42.88,42.81,42.82,46500.0,41.5674,41.6257,41.5577,41.5674,46500.0
2014-01-06 12:00:00,42.85,42.85,42.8,42.83,12000.0,41.5965,41.5965,41.548,41.5771,12000.0
2014-01-06 12:10:00,42.83,42.92,42.81,42.92,10500.0,41.5771,41.6645,41.5577,41.6645,10500.0
2014-01-06 12:20:00,42.93,42.95,42.9,42.92,29700.0,41.6742,41.6936,41.6451,41.6645,29700.0
2014-01-06 12:30:00,42.83,42.9,42.83,42.84,5700.0,41.5771,41.6451,41.5771,41.5868,5700.0
2014-01-06 12:40:00,42.85,42.92,42.85,42.92,13500.0,41.5965,41.6645,41.5965,41.6645,13500.0
2014-01-06 12:50:00,42.89,42.98,42.89,42.93,13200.0,41.6354,41.7227,41.6354,41.6742,13200.0
2014-01-06 13:00:00,42.93,42.93,42.78,42.78,17700.0,41.6742,41.6742,41.5286,41.5286,17700.0
2014-01-06 13:10:00,42.78,42.87,42.75,42.87,5700.0,41.5286,41.6159,41.4995,41.6159,5700.0
2014-01-06 13:20:00,42.86,42.87,42.81,42.82,5700.0,41.6062,41.6159,41.5577,41.5674,5700.0
2014-01-06 13:30:00,42.83,42.84,42.78,42.84,17400.0,41.5771,41.5868,41.5286,41.5868,17400.0
2014-01-06 13:40:00,42.87,42.87,42.82,42.87,14400.0,41.6159,41.6159,41.5674,41.6159,14400.0
2014-01-06 13:50:00,42.87,42.99,42.86,42.92,29100.0,41.6159,41.7324,41.6062,41.6645,29100.0
2014-01-06 14:00:00,42.92,43.01,42.92,42.98,10500.0,41.6645,41.7518,41.6645,41.7227,10500.0
2014-01-06 14:10:00,42.98,43.06,42.98,43.0,17400.0,41.7227,41.8004,41.7227,41.7421,17400.0
2014-01-06 14:20:00,43.02,43.07,42.99,43.02,8700.0,41.7616,41.8101,41.7324,41.7616,8700.0
2014-01-06 14:30:00,43.02,43.1,43.02,43.06,39600.0,41.7616,41.8392,41.7616,41.8004,39600.0
2014-01-06 14:40:00,43.04,43.11,43.03,43.11,48000.0,41.781,41.8489,41.7713,41.8489,48000.0
2014-01-06 14:50:00,43.13,43.13,43.08,43.08,40200.0,41.8683,41.8683,41.8198,41.8198,40200.0
2014-01-06 15:00:00,43.07,43.07,43.01,43.06,26400.0,41.8101,41.8101,41.7518,41.8004,26400.0
2014-01-06 15:10:00,43.07,43.1,43.05,43.07,18900.0,41.8101,41.8392,41.7907,41.8101,18900.0
2014-01-06 15:20:00,43.08,43.14,43.08,43.09,11700.0,41.8198,41.878,41.8198,41.8295,11700.0
2014-01-06 15:30:00,43.09,43.11,42.97,42.98,12000.0,41.8295,41.8489,41.713,41.7227,12000.0
2014-01-06 15:40:00,42.99,43.01,42.95,42.98,73500.0,41.7324,41.7518,41.6936,41.7227,73500.0
2014-01-06 15:50:00,42.99,43.06,42.97,42.97,65700.0,41.7324,41.8004,41.713,41.713,65700.0
2014-01-07 09:30:00,43.5,43.86,43.5,43.73,118500.0,42.2275,42.577,42.2275,42.4508,118500.0
2014-01-07 09:40:00,43.77,43.79,43.66,43.67,208200.0,42.4896,42.509,42.3828,42.3925,208200.0
2014-01-07 09:50:00,43.69,43.83,43.64,43.77,105000.0,42.412,42.5479,42.3634,42.4896,105000.0
2014-01-07 10:00:00,43.82,43.85,43.62,43.69,293100.0,42.5382,42.5673,42.344,42.412,293100.0
2014-01-07 10:10:00,43.71,43.76,43.66,43.66,81000.0,42.4314,42.4799,42.3828,42.3828,81000.0
2014-01-07 10:20:00,43.67,43.75,43.66,43.75,97500.0,42.3925,42.4702,42.3828,42.4702,97500.0
2014-01-07 10:30:00,43.79,43.79,43.66,43.66,168900.0,42.509,42.509,42.3828,42.3828,168900.0
2014-01-07 10:40:00,43.7,43.76,43.67,43.67,36300.0,42.4217,42.4799,42.3925,42.3925,36300.0
2014-01-07 10:50:00,43.66,43.75,43.66,43.67,76200.0,42.3828,42.4702,42.3828,42.3925,76200.0
2014-01-07 11:00:00,43.68,43.69,43.64,43.67,48900.0,42.4022,42.412,42.3634,42.3925,48900.0
2014-01-07 11:10:00,43.67,43.74,43.67,43.69,64200.0,42.3925,42.4605,42.3925,42.412,64200.0
2014-01-07 11:20:00,43.69,43.7,43.63,43.66,95700.0,42.412,42.4217,42.3537,42.3828,95700.0
2014-01-07 11:30:00,43.67,43.68,43.66,43.67,78300.0,42.3925,42.4022,42.3828,42.3925,78300.0
2014-01-07 11:40:00,43.67,43.69,43.64,43.67,79800.0,42.3925,42.412,42.3634,42.3925,79800.0
2014-01-07 11:50:00,43.67,43.74,43.67,43.74,78900.0,42.3925,42.4605,42.3925,42.4605,78900.0
2014-01-07 12:00:00,43.75,43.78,43.75,43.78,9300.0,42.4702,42.4993,42.4702,42.4993,9300.0
2014-01-07 12:10:00,43.78,43.83,43.78,43.82,46800.0,42.4993,42.5479,42.4993,42.5382,46800.0
2014-01-07 12:20:00,43.83,43.88,43.82,43.83,39300.0,42.5479,42.5964,42.5382,42.5479,39300.0
2014-01-07 12:30:00,43.86,43.87,43.65,43.66,236400.0,42.577,42.5867,42.3731,42.3828,236400.0
2014-01-07 12:40:00,43.66,43.75,43.65,43.75,8100.0,42.3828,42.4702,42.3731,42.4702,8100.0
2014-01-07 12:50:00,43.76,43.76,43.65,43.66,119100.0,42.4799,42.4799,42.3731,42.3828,119100.0
2014-01-07 13:00:00,43.67,43.7,43.65,43.7,9900.0,42.3925,42.4217,42.3731,42.4217,9900.0
2014-01-07 13:10:00,43.69,43.69,43.64,43.64,31800.0,42.412,42.412,42.3634,42.3634,31800.0
2014-01-07 13:20:00,43.63,43.67,43.62,43.67,15300.0,42.3537,42.3925,42.344,42.3925,15300.0
2014-01-07 13:30:00,43.67,43.72,43.67,43.72,7500.0,42.3925,42.4411,42.3925,42.4411,7500.0
2014-01-07 13:40:00,43.72,43.77,43.7,43.75,12000.0,42.4411,42.4896,42.4217,42.4702,12000.0
2014-01-07 13:50:00,43.76,43.77,43.63,43.64,138300.0,42.4799,42.4896,42.3537,42.3634,138300.0
2014-01-07 14:00:00,43.64,43.64,43.55,43.55,23100.0,42.3634,42.3634,42.2761,42.2761,23100.0
2014-01-07 14:10:00,43.59,43.6,43.54,43.54,18000.0,42.3149,42.3246,42.2663,42.2663,18000.0
2014-01-07 14:20:00,43.53,43.6,43.52,43.6,51600.0,42.2566,42.3246,42.2469,42.3246,51600.0
2014-01-07 14:30:00,43.59,43.75,43.58,43.73,43200.0,42.3149,42.4702,42.3052,42.4508,43200.0
2014-01-07 14:40:00,43.72,43.82,43.72,43.82,7500.0,42.4411,42.5382,42.4411,42.5382,7500.0
2014-01-07 14:50:00,43.8,43.8,43.76,43.77,26700.0,42.5187,42.5187,42.4799,42.4896,26700.0
2014-01-07 15:00:00,43.76,43.87,43.76,43.83,14700.0,42.4799,42.5867,42.4799,42.5479,14700.0
2014-01-07 15:10:00,43.85,43.87,43.85,43.86,3600.0,42.5673,42.5867,42.5673,42.577,3600.0
2014-01-07 15:20:00,43.88,43.9,43.85,43.89,33300.0,42.5964,42.6158,42.5673,42.6061,33300.0
2014-01-07 15:30:00,43.89,43.99,43.88,43.95,26400.0,42.6061,42.7032,42.5964,42.6644,26400.0
2014-01-07 15:40:00,43.96,44.01,43.96,43.98,13200.0,42.6741,42.7226,42.6741,42.6935,13200.0
2014-01-07 15:50:00,43.99,44.05,43.97,44.01,39000.0,42.7032,42.7614,42.6838,42.7226,39000.0
2014-01-08 09:30:00,43.88,44.01,43.88,44.01,9600.0,42.5964,42.7226,42.5964,42.7226,9600.0
2014-01-08 09:40:00,43.96,44.08,43.9,43.9,8400.0,42.6741,42.7905,42.6158,42.6158,8400.0
2014-01-08 09:50:00,43.9,44.25,43.78,44.24,17400.0,42.6158,42.9556,42.4993,42.9459,17400.0
2014-01-08 10:00:00,44.26,44.48,44.26,44.46,25200.0,42.9653,43.1788,42.9653,43.1594,25200.0
2014-01-08 10:10:00,44.41,44.56,44.4,44.56,35100.0,43.1109,43.2565,43.1012,43.2565,35100.0
2014-01-08 10:20:00,44.57,44.65,44.57,44.62,30600.0,43.2662,43.3439,43.2662,43.3148,30600.0
2014-01-08 10:30:00,44.63,44.84,44.63,44.84,15600.0,43.3245,43.5283,43.3245,43.5283,15600.0
2014-01-08 10:40:00,44.86,44.95,44.83,44.85,24000.0,43.5477,43.6351,43.5186,43.538,24000.0
2014-01-08 10:50:00,44.87,44.91,44.8,44.85,47100.0,43.5574,43.5963,43.4895,43.538,47100.0
2014-01-08 11:00:00,44.82,44.85,44.81,44.81,12900.0,43.5089,43.538,43.4992,43.4992,12900.0
2014-01-08 11:10:00,44.81,44.92,44.81,44.86,7800.0,43.4992,43.606,43.4992,43.5477,7800.0
2014-01-08 11:20:00,44.83,44.89,44.82,44.86,12300.0,43.5186,43.5769,43.5089,43.5477,12300.0
2014-01-08 11:30:00,44.83,44.88,44.78,44.8,29400.0,43.5186,43.5671,43.4701,43.4895,29400.0
2014-01-08 11:40:00,44.81,44.86,44.8,44.84,20100.0,43.4992,43.5477,43.4895,43.5283,20100.0
2014-01-08 11:50:00,44.86,44.95,44.85,44.94,53100.0,43.5477,43.6351,43.538,43.6254,53100.0
2014-01-08 12:00:00,44.95,45.0,44.95,44.99,17100.0,43.6351,43.6836,43.6351,43.6739,17100.0
2014-01-08 12:10:00,44.98,44.98,44.94,44.97,3900.0,43.6642,43.6642,43.6254,43.6545,3900.0
2014-01-08 12:20:00,44.95,44.98,44.95,44.98,15300.0,43.6351,43.6642,43.6351,43.6642,15300.0
2014-01-08 12:30:00,44.99,44.99,44.87,44.87,11400.0,43.6739,43.6739,43.5574,43.5574,11400.0
2014-01-08 12:40:00,44.89,44.94,44.89,44.93,8100.0,43.5769,43.6254,43.5769,43.6157,8100.0
2014-01-08 12:50:00,44.95,44.95,44.89,44.91,6600.0,43.6351,43.6351,43.5769,43.5963,6600.0
2014-01-08 13:00:00,44.91,45.01,44.85,45.01,21300.0,43.5963,43.6933,43.538,43.6933,21300.0
2014-01-08 13:10:00,45.01,45.1,44.98,45.0,14100.0,43.6933,43.7807,43.6642,43.6836,14100.0
2014-01-08 13:20:00,44.98,45.05,44.97,45.05,9000.0,43.6642,43.7322,43.6545,43.7322,9000.0
2014-01-08 13:30:00,45.07,45.1,45.02,45.02,7800.0,43.7516,43.7807,43.7031,43.7031,7800.0
2014-01-08 13:40:00,45.0,45.02,44.96,44.99,9300.0,43.6836,43.7031,43.6448,43.6739,9300.0
2014-01-08 13:50:00,45.02,45.06,45.02,45.05,9600.0,43.7031,43.7419,43.7031,43.7322,9600.0
2014-01-08 14:00:00,45.03,45.08,44.93,45.0,28200.0,43.7128,43.7613,43.6157,43.6836,28200.0
2014-01-08 14:10:00,44.97,45.03,44.95,45.03,24900.0,43.6545,43.7128,43.6351,43.7128,24900.0
2014-01-08 14:20:00,45.03,45.08,45.02,45.05,17100.0,43.7128,43.7613,43.7031,43.7322,17100.0
2014-01-08 14:30:00,45.05,45.08,44.97,44.97,18300.0,43.7322,43.7613,43.6545,43.6545,18300.0
2014-01-08 14:40:00,44.99,45.03,44.98,45.01,20400.0,43.6739,43.7128,43.6642,43.6933,20400.0
2014-01-08 14:50:00,45.01,45.09,45.01,45.06,19200.0,43.6933,43.771,43.6933,43.7419,19200.0
2014-01-08 15:00:00,45.04,45.08,45.01,45.02,19200.0,43.7225,43.7613,43.6933,43.7031,19200.0
2014-01-08 15:10:00,45.01,45.02,44.95,44.95,11700.0,43.6933,43.7031,43.6351,43.6351,11700.0
2014-01-08 15:20:00,44.88,44.88,44.79,44.81,16200.0,43.5671,43.5671,43.4798,43.4992,16200.0
2014-01-08 15:30:00,44.79,44.89,44.78,44.89,84300.0,43.4798,43.5769,43.4701,43.5769,84300.0
2014-01-08 15:40:00,44.89,45.04,44.87,45.04,102900.0,43.5769,43.7225,43.5574,43.7225,102900.0
2014-01-08 15:50:00,45.04,45.19,45.04,45.19,95100.0,43.7225,43.8681,43.7225,43.8681,95100.0
2014-01-09 09:30:00,47.33,48.34,47.19,48.27,472200.0,45.9455,46.9259,45.8096,46.858,472200.0
2014-01-09 09:40:00,48.12,48.16,47.68,47.82,238800.0,46.7124,46.7512,46.2852,46.4211,238800.0
2014-01-09 09:50:00,47.82,47.89,47.72,47.77,114300.0,46.4211,46.4891,46.3241,46.3726,114300.0
2014-01-09 10:00:00,47.89,48.11,47.83,47.83,51900.0,46.4891,46.7027,46.4309,46.4309,51900.0
2014-01-09 10:10:00,47.83,48.05,47.75,47.8,136200.0,46.4309,46.6444,46.3532,46.4017,136200.0
2014-01-09 10:20:00,47.82,47.85,47.69,47.85,35700.0,46.4211,46.4503,46.2949,46.4503,35700.0
2014-01-09 10:30:00,47.87,47.87,47.77,47.79,18600.0,46.4697,46.4697,46.3726,46.392,18600.0
2014-01-09 10:40:00,47.79,47.79,47.43,47.6,152100.0,46.392,46.392,46.0426,46.2076,152100.0
2014-01-09 10:50:00,47.57,47.61,47.5,47.55,59700.0,46.1785,46.2173,46.1105,46.159,59700.0
2014-01-09 11:00:00,47.53,47.57,47.5,47.53,36900.0,46.1396,46.1785,46.1105,46.1396,36900.0
2014-01-09 11:10:00,47.57,47.72,47.57,47.72,31500.0,46.1785,46.3241,46.1785,46.3241,31500.0
2014-01-09 11:20:00,47.71,47.71,47.65,47.71,23400.0,46.3144,46.3144,46.2561,46.3144,23400.0
2014-01-09 11:30:00,47.69,47.83,47.69,47.83,52200.0,46.2949,46.4309,46.2949,46.4309,52200.0
2014-01-09 11:40:00,47.83,47.9,47.83,47.84,56100.0,46.4309,46.4988,46.4309,46.4406,56100.0
2014-01-09 11:50:00,47.84,47.97,47.84,47.93,18300.0,46.4406,46.5668,46.4406,46.5279,18300.0
2014-01-09 12:00:00,47.93,47.98,47.9,47.98,19500.0,46.5279,46.5765,46.4988,46.5765,19500.0
2014-01-09 12:10:00,47.94,48.13,47.94,48.13,22800.0,46.5376,46.7221,46.5376,46.7221,22800.0
2014-01-09 12:20:00,48.12,48.17,48.12,48.16,20400.0,46.7124,46.7609,46.7124,46.7512,20400.0
2014-01-09 12:30:00,48.17,48.36,48.17,48.32,30000.0,46.7609,46.9453,46.7609,46.9065,30000.0
2014-01-09 12:40:00,48.32,48.34,48.29,48.31,17700.0,46.9065,46.9259,46.8774,46.8968,17700.0
2014-01-09 12:50:00,48.31,48.31,48.21,48.26,15300.0,46.8968,46.8968,46.7997,46.8483,15300.0
2014-01-09 13:00:00,48.31,48.31,48.14,48.14,35100.0,46.8968,46.8968,46.7318,46.7318,35100.0
2014-01-09 13:10:00,48.14,48.24,48.13,48.24,22200.0,46.7318,46.8289,46.7221,46.8289,22200.0
2014-01-09 13:20:00,48.24,48.27,48.2,48.27,18000.0,46.8289,46.858,46.79,46.858,18000.0
2014-01-09 13:30:00,48.25,48.28,48.25,48.27,13800.0,46.8386,46.8677,46.8386,46.858,13800.0
2014-01-09 13:40:00,48.29,48.29,48.17,48.18,31500.0,46.8774,46.8774,46.7609,46.7706,31500.0
2014-01-09 13:50:00,48.18,48.19,48.17,48.17,42300.0,46.7706,46.7803,46.7609,46.7609,42300.0
2014-01-09 14:00:00,48.17,48.17,47.96,48.01,85500.0,46.7609,46.7609,46.557,46.6056,85500.0
2014-01-09 14:10:00,48.02,48.08,48.01,48.02,27300.0,46.6153,46.6735,46.6056,46.6153,27300.0
2014-01-09 14:20:00,48.0,48.15,47.98,48.14,36300.0,46.5959,46.7415,46.5765,46.7318,36300.0
2014-01-09 14:30:00,48.14,48.16,48.04,48.08,41100.0,46.7318,46.7512,46.6347,46.6735,41100.0
2014-01-09 14:40:00,48.1,48.26,48.08,48.24,85800.0,46.693,46.8483,46.6735,46.8289,85800.0
2014-01-09 14:50:00,48.26,48.39,48.26,48.3,67800.0,46.8483,46.9745,46.8483,46.8871,67800.0
2014-01-09 15:00:00,48.35,48.36,48.26,48.26,57600.0,46.9356,46.9453,46.8483,46.8483,57600.0
2014-01-09 15:10:00,48.27,48.33,48.27,48.3,44100.0,46.858,46.9162,46.858,46.8871,44100.0
2014-01-09 15:20:00,48.3,48.38,48.29,48.37,35100.0,46.8871,46.9648,46.8774,46.9551,35100.0
2014-01-09 15:30:00,48.37,48.38,48.25,48.25,37200.0,46.9551,46.9648,46.8386,46.8386,37200.0
2014-01-09 15:40:00,48.29,48.33,48.27,48.33,49200.0,46.8774,46.9162,46.858,46.9162,49200.0
2014-01-09 15:50:00,48.35,48.55,48.35,48.54,190500.0,46.9356,47.1298,46.9356,47.1201,190500.0
2014-01-10 09:30:00,49.54,50.89,49.46,50.83,402000.0,48.0908,49.4013,48.0132,49.3431,402000.0
2014-01-10 09:40:00,50.7,50.78,50.39,50.53,189600.0,49.2169,49.2946,48.916,49.0519,189600.0
2014-01-10 09:50:00,50.55,50.55,49.92,49.96,148500.0,49.0713,49.0713,48.4597,48.4985,148500.0
2014-01-10 10:00:00,49.96,50.15,49.68,49.77,63300.0,48.4985,48.683,48.2267,48.3141,63300.0
2014-01-10 10:10:00,49.74,49.75,49.48,49.68,60300.0,48.285,48.2947,48.0326,48.2267,60300.0
2014-01-10 10:20:00,49.67,50.21,49.67,50.16,94500.0,48.217,48.7412,48.217,48.6927,94500.0
2014-01-10 10:30:00,50.16,50.17,50.04,50.04,19500.0,48.6927,48.7024,48.5762,48.5762,19500.0
2014-01-10 10:40:00,50.08,50.16,50.01,50.01,35400.0,48.615,48.6927,48.5471,48.5471,35400.0
2014-01-10 10:50:00,50.01,50.05,49.89,50.02,26400.0,48.5471,48.5859,48.4306,48.5568,26400.0
2014-01-10 11:00:00,50.07,50.18,49.97,50.03,43200.0,48.6053,48.7121,48.5083,48.5665,43200.0
2014-01-10 11:10:00,50.1,50.13,50.02,50.08,31500.0,48.6344,48.6636,48.5568,48.615,31500.0
2014-01-10 11:20:00,50.02,50.08,49.97,50.04,25800.0,48.5568,48.615,48.5083,48.5762,25800.0
2014-01-10 11:30:00,50.07,50.07,49.87,49.96,12600.0,48.6053,48.6053,48.4112,48.4985,12600.0
2014-01-10 11:40:00,50.0,50.11,49.98,50.1,22500.0,48.5374,48.6442,48.518,48.6344,22500.0
2014-01-10 11:50:00,50.14,50.3,50.1,50.27,27900.0,48.6733,48.8286,48.6344,48.7995,27900.0
2014-01-10 12:00:00,50.25,50.29,50.17,50.28,19500.0,48.7801,48.8189,48.7024,48.8092,19500.0
2014-01-10 12:10:00,50.31,50.39,50.3,50.32,11400.0,48.8383,48.916,48.8286,48.848,11400.0
2014-01-10 12:20:00,50.31,50.57,50.31,50.53,14100.0,48.8383,49.0907,48.8383,49.0519,14100.0
2014-01-10 12:30:00,50.57,50.69,50.54,50.69,20400.0,49.0907,49.2072,49.0616,49.2072,20400.0
2014-01-10 12:40:00,50.68,51.05,50.68,50.72,54600.0,49.1975,49.5567,49.1975,49.2363,54600.0
2014-01-10 12:50:00,50.72,50.79,50.59,50.64,18300.0,49.2363,49.3043,49.1101,49.1587,18300.0
2014-01-10 13:00:00,50.63,50.73,50.53,50.73,13800.0,49.1489,49.246,49.0519,49.246,13800.0
2014-01-10 13:10:00,50.72,50.83,50.71,50.77,48000.0,49.2363,49.3431,49.2266,49.2848,48000.0
2014-01-10 13:20:00,50.73,50.78,50.69,50.78,64200.0,49.246,49.2946,49.2072,49.2946,64200.0
2014-01-10 13:30:00,50.75,50.99,50.75,50.95,33000.0,49.2654,49.4984,49.2654,49.4596,33000.0
2014-01-10 13:40:00,50.95,50.99,50.89,50.99,17700.0,49.4596,49.4984,49.4013,49.4984,17700.0
2014-01-10 13:50:00,51.02,51.02,50.77,50.77,24300.0,49.5275,49.5275,49.2848,49.2848,24300.0
2014-01-10 14:00:00,50.79,50.88,50.78,50.88,30300.0,49.3043,49.3916,49.2946,49.3916,30300.0
2014-01-10 14:10:00,50.9,50.92,50.75,50.85,26700.0,49.411,49.4305,49.2654,49.3625,26700.0
2014-01-10 14:20:00,50.91,50.91,50.84,50.84,8700.0,49.4208,49.4208,49.3528,49.3528,8700.0
2014-01-10 14:30:00,50.83,50.83,50.69,50.74,22500.0,49.3431,49.3431,49.2072,49.2557,22500.0
2014-01-10 14:40:00,50.69,50.81,50.67,50.78,21600.0,49.2072,49.3237,49.1878,49.2946,21600.0
2014-01-10 14:50:00,50.71,50.82,50.69,50.78,34800.0,49.2266,49.3334,49.2072,49.2946,34800.0
2014-01-10 15:00:00,50.8,50.94,50.8,50.89,19800.0,49.314,49.4499,49.314,49.4013,19800.0
2014-01-10 15:10:00,50.93,51.1,50.92,51.06,16500.0,49.4402,49.6052,49.4305,49.5664,16500.0
2014-01-10 15:20:00,51.07,51.15,51.06,51.07,37500.0,49.5761,49.6537,49.5664,49.5761,37500.0
2014-01-10 15:30:00,51.07,51.14,51.07,51.11,39600.0,49.5761,49.644,49.5761,49.6149,39600.0
2014-01-10 15:40:00,51.1,51.13,50.95,50.95,207300.0,49.6052,49.6343,49.4596,49.4596,207300.0
2014-01-10 15:50:00,50.94,51.25,50.9,51.22,360000.0,49.4499,49.7508,49.411,49.7217,360000.0
2014-01-13 09:30:00,50.96,51.08,50.42,50.42,151200.0,49.4693,49.5858,48.9451,48.9451,151200.0
2014-01-13 09:40:00,50.42,50.88,50.29,50.88,53400.0,48.9451,49.3916,48.8189,49.3916,53400.0
2014-01-13 09:50:00,50.86,51.33,50.76,51.33,33000.0,49.3722,49.8285,49.2751,49.8285,33000.0
2014-01-13 10:00:00,51.5,51.76,51.41,51.68,49200.0,49.9935,50.2459,49.9061,50.1682,49200.0
2014-01-13 10:10:00,51.63,51.66,51.31,51.45,23400.0,50.1197,50.1488,49.8091,49.945,23400.0
2014-01-13 10:20:00,51.44,51.65,51.44,51.58,27300.0,49.9352,50.1391,49.9352,50.0712,27300.0
2014-01-13 10:30:00,51.62,51.87,51.62,51.85,87600.0,50.11,50.3527,50.11,50.3333,87600.0
2014-01-13 10:40:00,51.8,52.03,51.77,52.03,6600.0,50.2847,50.508,50.2556,50.508,6600.0
2014-01-13 10:50:00,51.98,51.98,51.82,51.88,21000.0,50.4595,50.4595,50.3041,50.3624,21000.0
2014-01-13 11:00:00,51.94,51.96,51.83,51.9,12600.0,50.4206,50.44,50.3138,50.3818,12600.0
2014-01-13 11:10:00,51.85,52.03,51.85,52.0,28500.0,50.3333,50.508,50.3333,50.4789,28500.0
2014-01-13 11:20:00,52.0,52.05,51.81,51.86,28200.0,50.4789,50.5274,50.2944,50.343,28200.0
2014-01-13 11:30:00,51.79,51.8,51.68,51.72,7500.0,50.275,50.2847,50.1682,50.2071,7500.0
2014-01-13 11:40:00,51.69,51.72,51.55,51.55,6900.0,50.1779,50.2071,50.042,50.042,6900.0
2014-01-13 11:50:00,51.5,51.57,51.4,51.53,5700.0,49.9935,50.0614,49.8964,50.0226,5700.0
2014-01-13 12:00:00,51.61,51.65,51.57,51.63,5400.0,50.1003,50.1391,50.0614,50.1197,5400.0
2014-01-13 12:10:00,51.6,51.6,51.47,51.47,33300.0,50.0906,50.0906,49.9644,49.9644,33300.0
2014-01-13 12:20:00,51.45,51.49,51.33,51.34,15000.0,49.945,49.9838,49.8285,49.8382,15000.0
2014-01-13 12:30:00,51.28,51.32,51.15,51.23,26700.0,49.7799,49.8188,49.6537,49.7314,26700.0
2014-01-13 12:40:00,51.29,51.3,51.16,51.18,11100.0,49.7896,49.7993,49.6634,49.6829,11100.0
2014-01-13 12:50:00,51.12,51.16,50.92,50.93,11100.0,49.6246,49.6634,49.4305,49.4402,11100.0
2014-01-13 13:00:00,50.69,50.81,50.62,50.74,19500.0,49.2072,49.3237,49.1392,49.2557,19500.0
2014-01-13 13:10:00,50.79,50.83,50.67,50.71,6300.0,49.3043,49.3431,49.1878,49.2266,6300.0
2014-01-13 13:20:00,50.66,50.9,50.66,50.87,7800.0,49.1781,49.411,49.1781,49.3819,7800.0
2014-01-13 13:30:00,50.86,50.88,50.72,50.8,8700.0,49.3722,49.3916,49.2363,49.314,8700.0
2014-01-13 13:40:00,50.8,50.86,50.64,50.65,11700.0,49.314,49.3722,49.1587,49.1684,11700.0
2014-01-13 13:50:00,50.65,50.65,50.53,50.64,6600.0,49.1684,49.1684,49.0519,49.1587,6600.0
2014-01-13 14:00:00,50.67,50.74,50.59,50.74,21300.0,49.1878,49.2557,49.1101,49.2557,21300.0
2014-01-13 14:10:00,50.73,50.73,50.55,50.56,7800.0,49.246,49.246,49.0713,49.081,7800.0
2014-01-13 14:20:00,50.55,50.59,50.39,50.45,9600.0,49.0713,49.1101,48.916,48.9742,9600.0
2014-01-13 14:30:00,50.4,50.58,50.4,50.53,16500.0,48.9257,49.1004,48.9257,49.0519,16500.0
2014-01-13 14:40:00,50.45,50.48,50.33,50.33,12900.0,48.9742,49.0033,48.8577,48.8577,12900.0
2014-01-13 14:50:00,50.33,50.33,50.02,50.11,21600.0,48.8577,48.8577,48.5568,48.6442,21600.0
2014-01-13 15:00:00,50.08,50.08,49.62,49.62,37200.0,48.615,48.615,48.1685,48.1685,37200.0
2014-01-13 15:10:00,49.64,49.92,49.6,49.92,87000.0,48.1879,48.4597,48.1491,48.4597,87000.0
2014-01-13 15:20:00,49.94,50.02,49.87,49.97,63000.0,48.4791,48.5568,48.4112,48.5083,63000.0
2014-01-13 15:30:00,49.97,50.07,49.9,50.0,62100.0,48.5083,48.6053,48.4403,48.5374,62100.0
2014-01-13 15:40:00,50.0,50.0,49.88,49.92,76500.0,48.5374,48.5374,48.4209,48.4597,76500.0
2014-01-13 15:50:00,49.94,50.24,49.94,50.24,77100.0,48.4791,48.7704,48.4791,48.7704,77100.0
2014-01-14 09:30:00,50.69,50.9,50.48,50.69,36900.0,49.2072,49.411,49.0033,49.2072,36900.0
2014-01-14 09:40:00,50.66,50.66,50.22,50.23,18000.0,49.1781,49.1781,48.7509,48.7606,18000.0
2014-01-14 09:50:00,50.2,50.2,49.86,49.94,30300.0,48.7315,48.7315,48.4015,48.4791,30300.0
2014-01-14 10:00:00,49.94,50.13,49.75,50.12,77100.0,48.4791,48.6636,48.2947,48.6539,77100.0
2014-01-14 10:10:00,50.07,50.07,49.9,49.99,39300.0,48.6053,48.6053,48.4403,48.5277,39300.0
2014-01-14 10:20:00,50.01,50.09,49.97,50.01,20100.0,48.5471,48.6247,48.5083,48.5471,20100.0
2014-01-14 10:30:00,50.06,50.15,49.88,49.88,16500.0,48.5956,48.683,48.4209,48.4209,16500.0
2014-01-14 10:40:00,49.79,50.0,49.75,49.93,44100.0,48.3335,48.5374,48.2947,48.4694,44100.0
2014-01-14 10:50:00,49.96,49.99,49.9,49.99,8400.0,48.4985,48.5277,48.4403,48.5277,8400.0
2014-01-14 11:00:00,50.03,50.13,50.03,50.08,45000.0,48.5665,48.6636,48.5665,48.615,45000.0
2014-01-14 11:10:00,50.08,50.17,50.06,50.12,9900.0,48.615,48.7024,48.5956,48.6539,9900.0
2014-01-14 11:20:00,50.1,50.1,49.82,49.86,17400.0,48.6344,48.6344,48.3626,48.4015,17400.0
2014-01-14 11:30:00,49.88,49.91,49.65,49.66,131100.0,48.4209,48.45,48.1976,48.2073,131100.0
2014-01-14 11:40:00,49.72,49.81,49.66,49.67,46500.0,48.2656,48.3529,48.2073,48.217,46500.0
2014-01-14 11:50:00,49.73,49.9,49.73,49.9,10500.0,48.2753,48.4403,48.2753,48.4403,10500.0
2014-01-14 12:00:00,49.93,50.08,49.93,49.96,9300.0,48.4694,48.615,48.4694,48.4985,9300.0
2014-01-14 12:10:00,50.02,50.11,49.99,50.05,7800.0,48.5568,48.6442,48.5277,48.5859,7800.0
2014-01-14 12:20:00,50.07,50.13,50.07,50.08,17400.0,48.6053,48.6636,48.6053,48.615,17400.0
2014-01-14 12:30:00,50.08,50.08,49.98,50.06,7500.0,48.615,48.615,48.518,48.5956,7500.0
2014-01-14 12:40:00,50.16,50.2,50.12,50.17,17700.0,48.6927,48.7315,48.6539,48.7024,17700.0
2014-01-14 12:50:00,50.18,50.2,50.13,50.17,3600.0,48.7121,48.7315,48.6636,48.7024,3600.0
2014-01-14 13:00:00,50.1,50.1,49.96,50.06,9300.0,48.6344,48.6344,48.4985,48.5956,9300.0
2014-01-14 13:10:00,50.11,50.17,50.11,50.12,11100.0,48.6442,48.7024,48.6442,48.6539,11100.0
2014-01-14 13:20:00,50.13,50.17,50.02,50.13,18300.0,48.6636,48.7024,48.5568,48.6636,18300.0
2014-01-14 13:30:00,50.08,50.26,50.08,50.26,14400.0,48.615,48.7898,48.615,48.7898,14400.0
2014-01-14 13:40:00,50.24,50.24,50.16,50.2,9000.0,48.7704,48.7704,48.6927,48.7315,9000.0
2014-01-14 13:50:00,50.21,50.26,50.21,50.23,3600.0,48.7412,48.7898,48.7412,48.7606,3600.0
2014-01-14 14:00:00,50.3,50.3,50.22,50.22,5700.0,48.8286,48.8286,48.7509,48.7509,5700.0
2014-01-14 14:10:00,50.2,50.25,50.15,50.22,6600.0,48.7315,48.7801,48.683,48.7509,6600.0
2014-01-14 14:20:00,50.21,50.28,50.21,50.27,3300.0,48.7412,48.8092,48.7412,48.7995,3300.0
2014-01-14 14:30:00,50.3,50.34,50.28,50.33,11100.0,48.8286,48.8674,48.8092,48.8577,11100.0
2014-01-14 14:40:00,50.31,50.4,50.27,50.39,21900.0,48.8383,48.9257,48.7995,48.916,21900.0
2014-01-14 14:50:00,50.38,50.44,50.38,50.43,4200.0,48.9063,48.9645,48.9063,48.9548,4200.0
2014-01-14 15:00:00,50.5,50.55,50.43,50.54,9300.0,49.0227,49.0713,48.9548,49.0616,9300.0
2014-01-14 15:10:00,50.52,50.53,50.45,50.52,11100.0,49.0422,49.0519,48.9742,49.0422,11100.0
2014-01-14 15:20:00,50.52,50.66,50.52,50.63,9300.0,49.0422,49.1781,49.0422,49.1489,9300.0
2014-01-14 15:30:00,50.65,50.71,50.59,50.71,21600.0,49.1684,49.2266,49.1101,49.2266,21600.0
2014-01-14 15:40:00,50.69,50.71,50.6,50.6,18300.0,49.2072,49.2266,49.1198,49.1198,18300.0
2014-01-14 15:50:00,50.63,50.64,50.51,50.51,27600.0,49.1489,49.1587,49.0325,49.0325,27600.0
2014-01-15 09:30:00,51.0,51.0,50.72,50.72,40800.0,49.5081,49.5081,49.2363,49.2363,40800.0
2014-01-15 09:40:00,50.73,50.73,50.44,50.44,26100.0,49.246,49.246,48.9645,48.9645,26100.0
2014-01-15 09:50:00,50.45,50.65,50.4,50.65,13200.0,48.9742,49.1684,48.9257,49.1684,13200.0
2014-01-15 10:00:00,50.67,50.88,50.67,50.75,12600.0,49.1878,49.3916,49.1878,49.2654,12600.0
2014-01-15 10:10:00,50.78,50.84,50.53,50.54,22800.0,49.2946,49.3528,49.0519,49.0616,22800.0
2014-01-15 10:20:00,50.56,50.64,50.47,50.52,6300.0,49.081,49.1587,48.9936,49.0422,6300.0
2014-01-15 10:30:00,50.55,50.55,50.22,50.22,7200.0,49.0713,49.0713,48.7509,48.7509,7200.0
2014-01-15 10:40:00,50.18,50.21,50.05,50.21,14100.0,48.7121,48.7412,48.5859,48.7412,14100.0
2014-01-15 10:50:00,50.14,50.23,50.0,50.01,54900.0,48.6733,48.7606,48.5374,48.5471,54900.0
2014-01-15 11:00:00,50.06,50.35,50.06,50.32,8400.0,48.5956,48.8771,48.5956,48.848,8400.0
2014-01-15 11:10:00,50.23,50.23,50.03,50.06,8100.0,48.7606,48.7606,48.5665,48.5956,8100.0
2014-01-15 11:20:00,50.06,50.09,49.95,50.09,5100.0,48.5956,48.6247,48.4888,48.6247,5100.0
2014-01-15 11:30:00,50.12,50.3,50.1,50.3,3900.0,48.6539,48.8286,48.6344,48.8286,3900.0
2014-01-15 11:40:00,50.31,50.31,50.23,50.26,6000.0,48.8383,48.8383,48.7606,48.7898,6000.0
2014-01-15 11:50:00,50.23,50.28,50.16,50.28,8400.0,48.7606,48.8092,48.6927,48.8092,8400.0
2014-01-15 12:00:00,50.29,50.39,50.29,50.38,10200.0,48.8189,48.916,48.8189,48.9063,10200.0
2014-01-15 12:10:00,50.37,50.37,50.33,50.35,2700.0,48.8966,48.8966,48.8577,48.8771,2700.0
2014-01-15 12:20:00,50.37,50.42,50.37,50.4,3300.0,48.8966,48.9451,48.8966,48.9257,3300.0
2014-01-15 12:30:00,50.36,50.36,50.29,50.29,10800.0,48.8868,48.8868,48.8189,48.8189,10800.0
2014-01-15 12:40:00,50.29,50.31,50.25,50.3,4500.0,48.8189,48.8383,48.7801,48.8286,4500.0
2014-01-15 12:50:00,50.32,50.34,50.28,50.29,2700.0,48.848,48.8674,48.8092,48.8189,2700.0
2014-01-15 13:00:00,50.28,50.33,50.28,50.29,2100.0,48.8092,48.8577,48.8092,48.8189,2100.0
2014-01-15 13:10:00,50.31,50.31,50.29,50.31,2100.0,48.8383,48.8383,48.8189,48.8383,2100.0
2014-01-15 13:20:00,50.3,50.32,50.28,50.28,3600.0,48.8286,48.848,48.8092,48.8092,3600.0
2014-01-15 13:30:00,50.29,50.37,50.27,50.37,2700.0,48.8189,48.8966,48.7995,48.8966,2700.0
2014-01-15 13:40:00,50.36,50.37,50.29,50.32,7500.0,48.8868,48.8966,48.8189,48.848,7500.0
2014-01-15 13:50:00,50.39,50.47,50.38,50.38,4500.0,48.916,48.9936,48.9063,48.9063,4500.0
2014-01-15 14:00:00,50.4,50.47,50.37,50.46,8100.0,48.9257,48.9936,48.8966,48.9839,8100.0
2014-01-15 14:10:00,50.46,50.48,50.44,50.47,4500.0,48.9839,49.0033,48.9645,48.9936,4500.0
2014-01-15 14:20:00,50.48,50.49,50.43,50.43,4500.0,49.0033,49.013,48.9548,48.9548,4500.0
2014-01-15 14:30:00,50.45,50.47,50.43,50.43,1200.0,48.9742,48.9936,48.9548,48.9548,1200.0
2014-01-15 14:40:00,50.43,50.43,50.3,50.36,15900.0,48.9548,48.9548,48.8286,48.8868,15900.0
2014-01-15 14:50:00,50.35,50.42,50.34,50.42,27000.0,48.8771,48.9451,48.8674,48.9451,27000.0
2014-01-15 15:00:00,50.4,50.44,50.4,50.4,9000.0,48.9257,48.9645,48.9257,48.9257,9000.0
2014-01-15 15:10:00,50.4,50.5,50.39,50.48,18900.0,48.9257,49.0227,48.916,49.0033,18900.0
2014-01-15 15:20:00,50.46,50.67,50.46,50.67,5400.0,48.9839,49.1878,48.9839,49.1878,5400.0
2014-01-15 15:30:00,50.69,50.8,50.68,50.76,8700.0,49.2072,49.314,49.1975,49.2751,8700.0
2014-01-15 15:40:00,50.68,50.74,50.68,50.71,12000.0,49.1975,49.2557,49.1975,49.2266,12000.0
2014-01-15 15:50:00,50.83,50.87,50.79,50.79,34500.0,49.3431,49.3819,49.3043,49.3043,34500.0
2014-01-16 09:30:00,51.0,51.0,50.73,50.81,53400.0,49.5081,49.5081,49.246,49.3237,53400.0
2014-01-16 09:40:00,50.76,50.87,50.72,50.87,48600.0,49.2751,49.3819,49.2363,49.3819,48600.0
2014-01-16 09:50:00,50.89,51.12,50.89,50.99,37200.0,49.4013,49.6246,49.4013,49.4984,37200.0
2014-01-16 10:00:00,50.97,51.1,50.88,50.88,44700.0,49.479,49.6052,49.3916,49.3916,44700.0
2014-01-16 10:10:00,50.87,51.13,50.82,51.13,47400.0,49.3819,49.6343,49.3334,49.6343,47400.0
2014-01-16 10:20:00,51.16,51.34,51.15,51.34,76500.0,49.6634,49.8382,49.6537,49.8382,76500.0
2014-01-16 10:30:00,51.28,51.31,51.23,51.29,68700.0,49.7799,49.8091,49.7314,49.7896,68700.0
2014-01-16 10:40:00,51.27,51.34,51.15,51.16,8400.0,49.7702,49.8382,49.6537,49.6634,8400.0
2014-01-16 10:50:00,51.16,51.2,51.0,51.06,3600.0,49.6634,49.7023,49.5081,49.5664,3600.0
2014-01-16 11:00:00,51.05,51.08,51.05,51.08,1200.0,49.5567,49.5858,49.5567,49.5858,1200.0
2014-01-16 11:10:00,51.2,51.24,51.18,51.19,12000.0,49.7023,49.7411,49.6829,49.6926,12000.0
2014-01-16 11:20:00,51.25,51.25,51.2,51.21,6300.0,49.7508,49.7508,49.7023,49.712,6300.0
2014-01-16 11:30:00,51.31,51.39,51.27,51.27,4800.0,49.8091,49.8867,49.7702,49.7702,4800.0
2014-01-16 11:40:00,51.3,51.4,51.25,51.32,21600.0,49.7993,49.8964,49.7508,49.8188,21600.0
2014-01-16 11:50:00,51.33,51.37,51.29,51.37,5100.0,49.8285,49.8673,49.7896,49.8673,5100.0
2014-01-16 12:00:00,51.36,51.36,51.32,51.34,9300.0,49.8576,49.8576,49.8188,49.8382,9300.0
2014-01-16 12:10:00,51.32,51.38,51.29,51.38,15000.0,49.8188,49.877,49.7896,49.877,15000.0
2014-01-16 12:20:00,51.4,51.47,51.37,51.47,11100.0,49.8964,49.9644,49.8673,49.9644,11100.0
2014-01-16 12:30:00,51.47,51.5,51.44,51.47,19800.0,49.9644,49.9935,49.9352,49.9644,19800.0
2014-01-16 12:40:00,51.46,51.5,51.45,51.5,30000.0,49.9547,49.9935,49.945,49.9935,30000.0
2014-01-16 12:50:00,51.5,51.53,51.47,51.49,15600.0,49.9935,50.0226,49.9644,49.9838,15600.0
2014-01-16 13:00:00,51.47,51.5,51.42,51.49,24600.0,49.9644,49.9935,49.9158,49.9838,24600.0
2014-01-16 13:10:00,51.5,51.53,51.47,51.53,10800.0,49.9935,50.0226,49.9644,50.0226,10800.0
2014-01-16 13:20:00,51.54,51.58,51.52,51.58,13500.0,50.0323,50.0712,50.0129,50.0712,13500.0
2014-01-16 13:30:00,51.52,51.54,51.51,51.54,1500.0,50.0129,50.0323,50.0032,50.0323,1500.0
2014-01-16 13:40:00,51.45,51.49,51.44,51.48,11100.0,49.945,49.9838,49.9352,49.9741,11100.0
2014-01-16 13:50:00,51.47,51.5,51.46,51.5,17100.0,49.9644,49.9935,49.9547,49.9935,17100.0
2014-01-16 14:00:00,51.5,51.6,51.48,51.57,22800.0,49.9935,50.0906,49.9741,50.0614,22800.0
2014-01-16 14:10:00,51.58,51.61,51.57,51.58,10200.0,50.0712,50.1003,50.0614,50.0712,10200.0
2014-01-16 14:20:00,51.57,51.6,51.5,51.6,18000.0,50.0614,50.0906,49.9935,50.0906,18000.0
2014-01-16 14:30:00,51.64,51.65,51.59,51.65,8400.0,50.1294,50.1391,50.0809,50.1391,8400.0
2014-01-16 14:40:00,51.65,51.65,51.55,51.57,26700.0,50.1391,50.1391,50.042,50.0614,26700.0
2014-01-16 14:50:00,51.6,51.63,51.56,51.58,24900.0,50.0906,50.1197,50.0517,50.0712,24900.0
2014-01-16 15:00:00,51.6,51.66,51.58,51.65,29400.0,50.0906,50.1488,50.0712,50.1391,29400.0
2014-01-16 15:10:00,51.62,51.67,51.61,51.65,26100.0,50.11,50.1585,50.1003,50.1391,26100.0
2014-01-16 15:20:00,51.68,51.72,51.67,51.72,9300.0,50.1682,50.2071,50.1585,50.2071,9300.0
2014-01-16 15:30:00,51.72,51.75,51.65,51.65,24000.0,50.2071,50.2362,50.1391,50.1391,24000.0
2014-01-16 15:40:00,51.65,51.72,51.63,51.63,49200.0,50.1391,50.2071,50.1197,50.1197,49200.0
2014-01-16 15:50:00,51.65,51.84,51.64,51.79,80100.0,50.1391,50.3235,50.1294,50.275,80100.0
2014-01-17 09:30:00,52.07,52.17,51.88,52.14,41100.0,50.5468,50.6439,50.3624,50.6148,41100.0
2014-01-17 09:40:00,52.14,52.27,52.12,52.12,21600.0,50.6148,50.741,50.5954,50.5954,21600.0
2014-01-17 09:50:00,52.12,52.17,52.08,52.1,29400.0,50.5954,50.6439,50.5565,50.5759,29400.0
2014-01-17 10:00:00,52.15,52.17,52.08,52.15,7200.0,50.6245,50.6439,50.5565,50.6245,7200.0
2014-01-17 10:10:00,52.17,52.2,52.11,52.14,6600.0,50.6439,50.673,50.5857,50.6148,6600.0
2014-01-17 10:20:00,52.3,52.31,52.25,52.25,1800.0,50.7701,50.7798,50.7216,50.7216,1800.0
2014-01-17 10:30:00,52.25,52.37,52.24,52.37,19200.0,50.7216,50.838,50.7118,50.838,19200.0
2014-01-17 10:40:00,52.37,52.39,52.3,52.38,8100.0,50.838,50.8575,50.7701,50.8478,8100.0
2014-01-17 10:50:00,52.38,52.49,52.38,52.45,10800.0,50.8478,50.9545,50.8478,50.9157,10800.0
2014-01-17 11:00:00,52.47,52.52,52.47,52.5,11400.0,50.9351,50.9837,50.9351,50.9642,11400.0
2014-01-17 11:10:00,52.54,52.82,52.54,52.8,19200.0,51.0031,51.2749,51.0031,51.2555,19200.0
2014-01-17 11:20:00,52.78,52.78,52.52,52.58,31800.0,51.2361,51.2361,50.9837,51.0419,31800.0
2014-01-17 11:30:00,52.54,52.57,52.51,52.57,5100.0,51.0031,51.0322,50.9739,51.0322,5100.0
2014-01-17 11:40:00,52.58,52.62,52.54,52.6,15900.0,51.0419,51.0807,51.0031,51.0613,15900.0
2014-01-17 11:50:00,52.58,52.61,52.56,52.61,6600.0,51.0419,51.071,51.0225,51.071,6600.0
2014-01-17 12:00:00,52.58,52.66,52.58,52.66,9900.0,51.0419,51.1196,51.0419,51.1196,9900.0
2014-01-17 12:10:00,52.71,52.8,52.71,52.78,23700.0,51.1681,51.2555,51.1681,51.2361,23700.0
2014-01-17 12:20:00,52.77,52.81,52.73,52.75,22200.0,51.2263,51.2652,51.1875,51.2069,22200.0
2014-01-17 12:30:00,52.7,52.71,52.57,52.57,12000.0,51.1584,51.1681,51.0322,51.0322,12000.0
2014-01-17 12:40:00,52.52,52.58,52.46,52.49,6900.0,50.9837,51.0419,50.9254,50.9545,6900.0
2014-01-17 12:50:00,52.49,52.51,52.45,52.51,21300.0,50.9545,50.9739,50.9157,50.9739,21300.0
2014-01-17 13:00:00,52.51,52.56,52.5,52.56,6000.0,50.9739,51.0225,50.9642,51.0225,6000.0
2014-01-17 13:10:00,52.52,52.57,52.49,52.57,10800.0,50.9837,51.0322,50.9545,51.0322,10800.0
2014-01-17 13:20:00,52.62,52.62,52.51,52.51,9300.0,51.0807,51.0807,50.9739,50.9739,9300.0
2014-01-17 13:30:00,52.5,52.5,52.47,52.48,62400.0,50.9642,50.9642,50.9351,50.9448,62400.0
2014-01-17 13:40:00,52.5,52.52,52.46,52.47,12600.0,50.9642,50.9837,50.9254,50.9351,12600.0
2014-01-17 13:50:00,52.49,52.51,52.44,52.49,2700.0,50.9545,50.9739,50.906,50.9545,2700.0
2014-01-17 14:00:00,52.5,52.51,52.46,52.5,6300.0,50.9642,50.9739,50.9254,50.9642,6300.0
2014-01-17 14:10:00,52.51,52.54,52.5,52.53,11700.0,50.9739,51.0031,50.9642,50.9934,11700.0
2014-01-17 14:20:00,52.5,52.57,52.5,52.54,2700.0,50.9642,51.0322,50.9642,51.0031,2700.0
2014-01-17 14:30:00,52.53,52.56,52.47,52.56,16200.0,50.9934,51.0225,50.9351,51.0225,16200.0
2014-01-17 14:40:00,52.57,52.61,52.57,52.57,3600.0,51.0322,51.071,51.0322,51.0322,3600.0
2014-01-17 14:50:00,52.57,52.59,52.56,52.59,2400.0,51.0322,51.0516,51.0225,51.0516,2400.0
2014-01-17 15:00:00,52.58,52.63,52.5,52.5,11400.0,51.0419,51.0904,50.9642,50.9642,11400.0
2014-01-17 15:10:00,52.47,52.55,52.45,52.51,15300.0,50.9351,51.0128,50.9157,50.9739,15300.0
2014-01-17 15:20:00,52.49,52.49,52.33,52.33,19500.0,50.9545,50.9545,50.7992,50.7992,19500.0
2014-01-17 15:30:00,52.33,52.37,52.17,52.17,13500.0,50.7992,50.838,50.6439,50.6439,13500.0
2014-01-17 15:40:00,52.14,52.27,52.13,52.26,12000.0,50.6148,50.741,50.6051,50.7313,12000.0
2014-01-17 15:50:00,52.29,52.32,52.16,52.22,35400.0,50.7604,50.7895,50.6342,50.6924,35400.0
2014-01-21 09:30:00,52.96,53.33,52.8,53.08,66300.0,51.4108,51.77,51.2555,51.5273,66300.0
2014-01-21 09:40:00,53.06,53.07,52.82,52.85,79500.0,51.5079,51.5176,51.2749,51.304,79500.0
2014-01-21 09:50:00,52.85,52.94,52.8,52.8,41400.0,51.304,51.3914,51.2555,51.2555,41400.0
2014-01-21 10:00:00,52.82,52.83,52.71,52.82,49500.0,51.2749,51.2846,51.1681,51.2749,49500.0
2014-01-21 10:10:00,52.8,52.83,52.4,52.5,91500.0,51.2555,51.2846,50.8672,50.9642,91500.0
2014-01-21 10:20:00,52.54,52.54,52.34,52.47,21300.0,51.0031,51.0031,50.8089,50.9351,21300.0
2014-01-21 10:30:00,52.48,52.51,52.36,52.36,18300.0,50.9448,50.9739,50.8283,50.8283,18300.0
2014-01-21 10:40:00,52.35,52.52,52.34,52.49,26700.0,50.8186,50.9837,50.8089,50.9545,26700.0
2014-01-21 10:50:00,52.46,52.48,52.41,52.47,7500.0,50.9254,50.9448,50.8769,50.9351,7500.0
2014-01-21 11:00:00,52.5,52.53,52.05,52.05,71100.0,50.9642,50.9934,50.5274,50.5274,71100.0
2014-01-21 11:10:00,52.05,52.07,51.88,52.04,53400.0,50.5274,50.5468,50.3624,50.5177,53400.0
2014-01-21 11:20:00,52.06,52.2,51.99,52.17,12000.0,50.5371,50.673,50.4692,50.6439,12000.0
2014-01-21 11:30:00,52.19,52.39,52.17,52.37,46200.0,50.6633,50.8575,50.6439,50.838,46200.0
2014-01-21 11:40:00,52.42,52.52,52.35,52.52,27900.0,50.8866,50.9837,50.8186,50.9837,27900.0
2014-01-21 11:50:00,52.54,52.54,52.41,52.49,23700.0,51.0031,51.0031,50.8769,50.9545,23700.0
2014-01-21 12:00:00,52.52,52.53,52.29,52.31,68100.0,50.9837,50.9934,50.7604,50.7798,68100.0
2014-01-21 12:10:00,52.3,52.43,52.3,52.43,18600.0,50.7701,50.8963,50.7701,50.8963,18600.0
2014-01-21 12:20:00,52.48,52.68,52.48,52.57,38100.0,50.9448,51.139,50.9448,51.0322,38100.0
2014-01-21 12:30:00,52.57,52.62,52.56,52.62,10800.0,51.0322,51.0807,51.0225,51.0807,10800.0
2014-01-21 12:40:00,52.64,52.66,52.63,52.64,15300.0,51.1001,51.1196,51.0904,51.1001,15300.0
2014-01-21 12:50:00,52.65,52.8,52.65,52.78,18900.0,51.1099,51.2555,51.1099,51.2361,18900.0
2014-01-21 13:00:00,52.79,52.91,52.79,52.91,24000.0,51.2458,51.3622,51.2458,51.3622,24000.0
2014-01-21 13:10:00,52.91,52.95,52.85,52.85,11100.0,51.3622,51.4011,51.304,51.304,11100.0
2014-01-21 13:20:00,52.84,52.93,52.81,52.93,34800.0,51.2943,51.3817,51.2652,51.3817,34800.0
2014-01-21 13:30:00,52.93,53.1,52.92,53.09,15900.0,51.3817,51.5467,51.372,51.537,15900.0
2014-01-21 13:40:00,53.09,53.12,53.01,53.01,18000.0,51.537,51.5661,51.4593,51.4593,18000.0
2014-01-21 13:50:00,52.98,53.04,52.94,52.94,19800.0,51.4302,51.4884,51.3914,51.3914,19800.0
2014-01-21 14:00:00,52.95,53.08,52.95,53.08,4800.0,51.4011,51.5273,51.4011,51.5273,4800.0
2014-01-21 14:10:00,53.08,53.08,52.88,52.88,255600.0,51.5273,51.5273,51.3331,51.3331,255600.0
2014-01-21 14:20:00,52.88,52.94,52.86,52.94,46800.0,51.3331,51.3914,51.3137,51.3914,46800.0
2014-01-21 14:30:00,52.99,53.12,52.98,53.1,12000.0,51.4399,51.5661,51.4302,51.5467,12000.0
2014-01-21 14:40:00,53.08,53.08,53.02,53.02,6300.0,51.5273,51.5273,51.469,51.469,6300.0
2014-01-21 14:50:00,53.04,53.08,53.0,53.07,9300.0,51.4884,51.5273,51.4496,51.5176,9300.0
2014-01-21 15:00:00,53.04,53.09,53.0,53.05,13500.0,51.4884,51.537,51.4496,51.4982,13500.0
2014-01-21 15:10:00,53.06,53.11,53.06,53.11,15000.0,51.5079,51.5564,51.5079,51.5564,15000.0
2014-01-21 15:20:00,53.13,53.13,53.1,53.13,11400.0,51.5758,51.5758,51.5467,51.5758,11400.0
2014-01-21 15:30:00,53.13,53.18,53.1,53.18,69600.0,51.5758,51.6244,51.5467,51.6244,69600.0
2014-01-21 15:40:00,53.19,53.31,53.19,53.31,44700.0,51.6341,51.7505,51.6341,51.7505,44700.0
2014-01-21 15:50:00,53.33,53.38,53.27,53.34,61200.0,51.77,51.8185,51.7117,51.7797,61200.0
2014-01-22 09:30:00,53.85,53.85,53.51,53.62,60000.0,52.2748,52.2748,51.9447,52.0515,60000.0
2014-01-22 09:40:00,53.57,53.72,53.5,53.69,42900.0,52.0029,52.1486,51.935,52.1194,42900.0
2014-01-22 09:50:00,53.69,53.71,53.52,53.52,36900.0,52.1194,52.1388,51.9544,51.9544,36900.0
2014-01-22 10:00:00,53.52,53.62,53.35,53.35,19800.0,51.9544,52.0515,51.7894,51.7894,19800.0
2014-01-22 10:10:00,53.33,53.34,52.98,53.07,48300.0,51.77,51.7797,51.4302,51.5176,48300.0
2014-01-22 10:20:00,53.08,53.32,53.07,53.29,34200.0,51.5273,51.7603,51.5176,51.7311,34200.0
2014-01-22 10:30:00,53.31,53.31,53.2,53.2,18300.0,51.7505,51.7505,51.6438,51.6438,18300.0
2014-01-22 10:40:00,53.21,53.31,53.05,53.05,27900.0,51.6535,51.7505,51.4982,51.4982,27900.0
2014-01-22 10:50:00,53.02,53.04,52.92,53.03,46200.0,51.469,51.4884,51.372,51.4787,46200.0
2014-01-22 11:00:00,53.03,53.09,53.0,53.09,17100.0,51.4787,51.537,51.4496,51.537,17100.0
2014-01-22 11:10:00,53.08,53.24,53.08,53.23,6900.0,51.5273,51.6826,51.5273,51.6729,6900.0
2014-01-22 11:20:00,53.25,53.31,53.22,53.31,6000.0,51.6923,51.7505,51.6632,51.7505,6000.0
2014-01-22 11:30:00,53.31,53.41,53.31,53.41,8400.0,51.7505,51.8476,51.7505,51.8476,8400.0
2014-01-22 11:40:00,53.4,53.43,53.34,53.34,3300.0,51.8379,51.867,51.7797,51.7797,3300.0
2014-01-22 11:50:00,53.36,53.44,53.34,53.42,22200.0,51.7991,51.8767,51.7797,51.8573,22200.0
2014-01-22 12:00:00,53.42,53.43,53.39,53.41,5400.0,51.8573,51.867,51.8282,51.8476,5400.0
2014-01-22 12:10:00,53.47,53.51,53.42,53.48,45300.0,51.9059,51.9447,51.8573,51.9156,45300.0
2014-01-22 12:20:00,53.49,53.52,53.42,53.46,11100.0,51.9253,51.9544,51.8573,51.8962,11100.0
2014-01-22 12:30:00,53.42,53.45,53.41,53.43,4200.0,51.8573,51.8865,51.8476,51.867,4200.0
2014-01-22 12:40:00,53.41,53.46,53.41,53.46,6300.0,51.8476,51.8962,51.8476,51.8962,6300.0
2014-01-22 12:50:00,53.48,53.51,53.47,53.5,6000.0,51.9156,51.9447,51.9059,51.935,6000.0
2014-01-22 13:00:00,53.47,53.47,53.4,53.41,9000.0,51.9059,51.9059,51.8379,51.8476,9000.0
2014-01-22 13:10:00,53.41,53.41,53.34,53.34,9900.0,51.8476,51.8476,51.7797,51.7797,9900.0
2014-01-22 13:20:00,53.37,53.41,53.37,53.41,2100.0,51.8088,51.8476,51.8088,51.8476,2100.0
2014-01-22 13:30:00,53.37,53.39,53.27,53.27,9600.0,51.8088,51.8282,51.7117,51.7117,9600.0
2014-01-22 13:40:00,53.3,53.33,53.21,53.21,6300.0,51.7408,51.77,51.6535,51.6535,6300.0
2014-01-22 13:50:00,53.21,53.26,53.16,53.19,31200.0,51.6535,51.702,51.6049,51.6341,31200.0
2014-01-22 14:00:00,53.23,53.28,53.2,53.27,5100.0,51.6729,51.7214,51.6438,51.7117,5100.0
2014-01-22 14:10:00,53.25,53.26,53.22,53.22,5400.0,51.6923,51.702,51.6632,51.6632,5400.0
2014-01-22 14:20:00,53.22,53.23,53.19,53.2,9900.0,51.6632,51.6729,51.6341,51.6438,9900.0
2014-01-22 14:30:00,53.17,53.17,53.08,53.08,12300.0,51.6146,51.6146,51.5273,51.5273,12300.0
2014-01-22 14:40:00,53.11,53.18,53.07,53.07,47700.0,51.5564,51.6244,51.5176,51.5176,47700.0
2014-01-22 14:50:00,53.07,53.12,53.06,53.12,4500.0,51.5176,51.5661,51.5079,51.5661,4500.0
2014-01-22 15:00:00,53.12,53.22,53.11,53.22,3900.0,51.5661,51.6632,51.5564,51.6632,3900.0
2014-01-22 15:10:00,53.21,53.23,53.2,53.2,2700.0,51.6535,51.6729,51.6438,51.6438,2700.0
2014-01-22 15:20:00,53.21,53.26,53.2,53.21,9900.0,51.6535,51.702,51.6438,51.6535,9900.0
2014-01-22 15:30:00,53.18,53.2,53.16,53.17,3900.0,51.6244,51.6438,51.6049,51.6146,3900.0
2014-01-22 15:40:00,53.14,53.2,53.09,53.19,25500.0,51.5855,51.6438,51.537,51.6341,25500.0
2014-01-22 15:50:00,53.2,53.23,53.16,53.17,34800.0,51.6438,51.6729,51.6049,51.6146,34800.0
2014-01-23 09:30:00,53.04,53.16,52.59,52.59,24600.0,51.4884,51.6049,51.0516,51.0516,24600.0
2014-01-23 09:40:00,52.51,52.92,52.48,52.82,21900.0,50.9739,51.372,50.9448,51.2749,21900.0
2014-01-23 09:50:00,52.78,52.82,52.71,52.71,6300.0,51.2361,51.2749,51.1681,51.1681,6300.0
2014-01-23 10:00:00,52.7,52.71,52.42,52.43,41100.0,51.1584,51.1681,50.8866,50.8963,41100.0
2014-01-23 10:10:00,52.48,52.52,52.41,52.52,18000.0,50.9448,50.9837,50.8769,50.9837,18000.0
2014-01-23 10:20:00,52.53,52.62,52.53,52.61,4800.0,50.9934,51.0807,50.9934,51.071,4800.0
2014-01-23 10:30:00,52.63,52.75,52.53,52.67,23100.0,51.0904,51.2069,50.9934,51.1293,23100.0
2014-01-23 10:40:00,52.64,52.82,52.63,52.82,9600.0,51.1001,51.2749,51.0904,51.2749,9600.0
2014-01-23 10:50:00,52.78,52.78,52.68,52.71,9300.0,51.2361,51.2361,51.139,51.1681,9300.0
2014-01-23 11:00:00,52.67,52.68,52.56,52.68,7200.0,51.1293,51.139,51.0225,51.139,7200.0
2014-01-23 11:10:00,52.65,52.84,52.64,52.84,31800.0,51.1099,51.2943,51.1001,51.2943,31800.0
2014-01-23 11:20:00,52.86,52.91,52.85,52.85,6600.0,51.3137,51.3622,51.304,51.304,6600.0
2014-01-23 11:30:00,52.91,52.95,52.91,52.95,4800.0,51.3622,51.4011,51.3622,51.4011,4800.0
2014-01-23 11:40:00,53.04,53.16,53.04,53.16,8100.0,51.4884,51.6049,51.4884,51.6049,8100.0
2014-01-23 11:50:00,53.18,53.26,53.18,53.26,34200.0,51.6244,51.702,51.6244,51.702,34200.0
2014-01-23 12:00:00,53.28,53.31,53.08,53.08,35700.0,51.7214,51.7505,51.5273,51.5273,35700.0
2014-01-23 12:10:00,53.08,53.15,53.08,53.11,7800.0,51.5273,51.5952,51.5273,51.5564,7800.0
2014-01-23 12:20:00,53.15,53.19,53.06,53.12,9900.0,51.5952,51.6341,51.5079,51.5661,9900.0
2014-01-23 12:30:00,53.05,53.14,53.05,53.14,3300.0,51.4982,51.5855,51.4982,51.5855,3300.0
2014-01-23 12:40:00,53.14,53.19,53.13,53.14,27000.0,51.5855,51.6341,51.5758,51.5855,27000.0
2014-01-23 12:50:00,53.07,53.1,53.04,53.1,10200.0,51.5176,51.5467,51.4884,51.5467,10200.0
2014-01-23 13:00:00,53.09,53.09,53.0,53.02,6600.0,51.537,51.537,51.4496,51.469,6600.0
2014-01-23 13:10:00,52.99,53.04,52.99,53.0,5400.0,51.4399,51.4884,51.4399,51.4496,5400.0
2014-01-23 13:20:00,53.01,53.07,52.91,52.91,10200.0,51.4593,51.5176,51.3622,51.3622,10200.0
2014-01-23 13:30:00,52.91,52.96,52.88,52.95,7200.0,51.3622,51.4108,51.3331,51.4011,7200.0
2014-01-23 13:40:00,52.91,52.97,52.82,52.86,6000.0,51.3622,51.4205,51.2749,51.3137,6000.0
2014-01-23 13:50:00,52.76,52.83,52.72,52.76,5400.0,51.2166,51.2846,51.1778,51.2166,5400.0
2014-01-23 14:00:00,52.68,52.81,52.68,52.81,17700.0,51.139,51.2652,51.139,51.2652,17700.0
2014-01-23 14:10:00,52.81,52.94,52.77,52.92,17100.0,51.2652,51.3914,51.2263,51.372,17100.0
2014-01-23 14:20:00,52.95,52.99,52.85,52.88,15300.0,51.4011,51.4399,51.304,51.3331,15300.0
2014-01-23 14:30:00,52.88,52.95,52.84,52.84,16200.0,51.3331,51.4011,51.2943,51.2943,16200.0
2014-01-23 14:40:00,52.85,52.89,52.82,52.86,17400.0,51.304,51.3428,51.2749,51.3137,17400.0
2014-01-23 14:50:00,52.85,53.04,52.85,52.97,26700.0,51.304,51.4884,51.304,51.4205,26700.0
2014-01-23 15:00:00,52.98,52.99,52.9,52.93,22200.0,51.4302,51.4399,51.3525,51.3817,22200.0
2014-01-23 15:10:00,52.91,52.95,52.86,52.86,23400.0,51.3622,51.4011,51.3137,51.3137,23400.0
2014-01-23 15:20:00,52.87,52.91,52.85,52.89,12900.0,51.3234,51.3622,51.304,51.3428,12900.0
2014-01-23 15:30:00,52.93,53.08,52.89,53.0,38400.0,51.3817,51.5273,51.3428,51.4496,38400.0
2014-01-23 15:40:00,52.99,53.04,52.96,53.02,18900.0,51.4399,51.4884,51.4108,51.469,18900.0
2014-01-23 15:50:00,53.01,53.18,53.01,53.15,19500.0,51.4593,51.6244,51.4593,51.5952,19500.0
2014-01-24 09:30:00,52.67,52.67,52.31,52.32,23100.0,51.1293,51.1293,50.7798,50.7895,23100.0
2014-01-24 09:40:00,52.3,52.49,52.25,52.41,39600.0,50.7701,50.9545,50.7216,50.8769,39600.0
2014-01-24 09:50:00,52.46,52.72,52.39,52.62,24600.0,50.9254,51.1778,50.8575,51.0807,24600.0
2014-01-24 10:00:00,52.6,52.6,52.51,52.53,69900.0,51.0613,51.0613,50.9739,50.9934,69900.0
2014-01-24 10:10:00,52.55,52.62,52.43,52.47,14100.0,51.0128,51.0807,50.8963,50.9351,14100.0
2014-01-24 10:20:00,52.43,52.53,52.4,52.4,16500.0,50.8963,50.9934,50.8672,50.8672,16500.0
2014-01-24 10:30:00,52.42,52.42,52.04,52.05,52200.0,50.8866,50.8866,50.5177,50.5274,52200.0
2014-01-24 10:40:00,52.04,52.04,51.64,51.75,45900.0,50.5177,50.5177,50.1294,50.2362,45900.0
2014-01-24 10:50:00,51.73,51.77,51.63,51.71,38400.0,50.2168,50.2556,50.1197,50.1974,38400.0
2014-01-24 11:00:00,51.77,51.86,51.58,51.58,57900.0,50.2556,50.343,50.0712,50.0712,57900.0
2014-01-24 11:10:00,51.58,51.6,51.38,51.38,40800.0,50.0712,50.0906,49.877,49.877,40800.0
2014-01-24 11:20:00,51.37,51.42,51.24,51.25,104100.0,49.8673,49.9158,49.7411,49.7508,104100.0
2014-01-24 11:30:00,51.24,51.37,51.24,51.33,63000.0,49.7411,49.8673,49.7411,49.8285,63000.0
2014-01-24 11:40:00,51.37,51.58,51.37,51.57,37200.0,49.8673,50.0712,49.8673,50.0614,37200.0
2014-01-24 11:50:00,51.56,51.88,51.52,51.88,43200.0,50.0517,50.3624,50.0129,50.3624,43200.0
2014-01-24 12:00:00,51.9,51.95,51.73,51.83,80700.0,50.3818,50.4303,50.2168,50.3138,80700.0
2014-01-24 12:10:00,51.82,51.89,51.73,51.8,32100.0,50.3041,50.3721,50.2168,50.2847,32100.0
2014-01-24 12:20:00,51.79,51.79,51.66,51.71,32100.0,50.275,50.275,50.1488,50.1974,32100.0
2014-01-24 12:30:00,51.74,51.84,51.74,51.84,26400.0,50.2265,50.3235,50.2265,50.3235,26400.0
2014-01-24 12:40:00,51.86,51.87,51.74,51.76,33000.0,50.343,50.3527,50.2265,50.2459,33000.0
2014-01-24 12:50:00,51.76,51.94,51.76,51.9,44400.0,50.2459,50.4206,50.2459,50.3818,44400.0
2014-01-24 13:00:00,51.84,51.9,51.78,51.9,50100.0,50.3235,50.3818,50.2653,50.3818,50100.0
2014-01-24 13:10:00,51.96,52.01,51.87,51.88,47700.0,50.44,50.4886,50.3527,50.3624,47700.0
2014-01-24 13:20:00,51.85,51.86,51.73,51.81,27300.0,50.3333,50.343,50.2168,50.2944,27300.0
2014-01-24 13:30:00,51.78,51.78,51.62,51.71,27600.0,50.2653,50.2653,50.11,50.1974,27600.0
2014-01-24 13:40:00,51.69,51.69,51.57,51.58,32100.0,50.1779,50.1779,50.0614,50.0712,32100.0
2014-01-24 13:50:00,51.6,51.73,51.59,51.68,23100.0,50.0906,50.2168,50.0809,50.1682,23100.0
2014-01-24 14:00:00,51.66,51.67,51.54,51.62,36300.0,50.1488,50.1585,50.0323,50.11,36300.0
2014-01-24 14:10:00,51.63,51.65,51.54,51.56,32400.0,50.1197,50.1391,50.0323,50.0517,32400.0
2014-01-24 14:20:00,51.57,51.6,51.51,51.52,39600.0,50.0614,50.0906,50.0032,50.0129,39600.0
2014-01-24 14:30:00,51.54,51.65,51.54,51.65,47400.0,50.0323,50.1391,50.0323,50.1391,47400.0
2014-01-24 14:40:00,51.66,51.72,51.65,51.71,25800.0,50.1488,50.2071,50.1391,50.1974,25800.0
2014-01-24 14:50:00,51.69,51.73,51.65,51.69,51300.0,50.1779,50.2168,50.1391,50.1779,51300.0
2014-01-24 15:00:00,51.71,51.74,51.67,51.71,24900.0,50.1974,50.2265,50.1585,50.1974,24900.0
2014-01-24 15:10:00,51.68,51.7,51.51,51.55,36600.0,50.1682,50.1876,50.0032,50.042,36600.0
2014-01-24 15:20:00,51.53,51.56,51.34,51.4,69900.0,50.0226,50.0517,49.8382,49.8964,69900.0
2014-01-24 15:30:00,51.4,51.49,51.32,51.33,54900.0,49.8964,49.9838,49.8188,49.8285,54900.0
2014-01-24 15:40:00,51.4,51.41,51.3,51.33,66900.0,49.8964,49.9061,49.7993,49.8285,66900.0
2014-01-24 15:50:00,51.32,51.47,51.31,51.36,78600.0,49.8188,49.9644,49.8091,49.8576,78600.0
2014-01-27 09:30:00,51.37,51.37,50.46,50.46,143400.0,49.8673,49.8673,48.9839,48.9839,143400.0
2014-01-27 09:40:00,50.43,50.8,50.43,50.54,35400.0,48.9548,49.314,48.9548,49.0616,35400.0
2014-01-27 09:50:00,50.46,50.58,50.23,50.43,110700.0,48.9839,49.1004,48.7606,48.9548,110700.0
2014-01-27 10:00:00,50.34,50.48,50.23,50.23,14100.0,48.8674,49.0033,48.7606,48.7606,14100.0
2014-01-27 10:10:00,50.22,50.22,49.5,49.54,66900.0,48.7509,48.7509,48.052,48.0908,66900.0
2014-01-27 10:20:00,49.48,49.48,48.74,48.78,110700.0,48.0326,48.0326,47.3142,47.3531,110700.0
2014-01-27 10:30:00,48.73,48.79,48.26,48.33,210300.0,47.3045,47.3628,46.8483,46.9162,210300.0
2014-01-27 10:40:00,48.34,49.02,48.33,49.02,140700.0,46.9259,47.586,46.9162,47.586,140700.0
2014-01-27 10:50:00,48.99,49.05,48.9,48.91,75600.0,47.5569,47.6152,47.4696,47.4793,75600.0
2014-01-27 11:00:00,48.91,48.91,48.75,48.79,17400.0,47.4793,47.4793,47.3239,47.3628,17400.0
2014-01-27 11:10:00,48.82,48.87,48.62,48.87,45900.0,47.3919,47.4404,47.1977,47.4404,45900.0
2014-01-27 11:20:00,48.82,49.1,48.78,48.88,36600.0,47.3919,47.6637,47.3531,47.4501,36600.0
2014-01-27 11:30:00,48.89,48.93,48.79,48.88,13800.0,47.4598,47.4987,47.3628,47.4501,13800.0
2014-01-27 11:40:00,48.81,48.99,48.81,48.88,9300.0,47.3822,47.5569,47.3822,47.4501,9300.0
2014-01-27 11:50:00,48.84,48.84,48.6,48.6,7500.0,47.4113,47.4113,47.1783,47.1783,7500.0
2014-01-27 12:00:00,48.63,48.65,48.34,48.42,58800.0,47.2074,47.2269,46.9259,47.0036,58800.0
2014-01-27 12:10:00,48.38,48.38,48.11,48.12,55200.0,46.9648,46.9648,46.7027,46.7124,55200.0
2014-01-27 12:20:00,48.12,48.2,47.98,48.2,78000.0,46.7124,46.79,46.5765,46.79,78000.0
2014-01-27 12:30:00,48.19,48.22,48.06,48.22,20400.0,46.7803,46.8094,46.6541,46.8094,20400.0
2014-01-27 12:40:00,48.29,48.4,48.16,48.34,46800.0,46.8774,46.9842,46.7512,46.9259,46800.0
2014-01-27 12:50:00,48.44,48.51,48.39,48.47,44100.0,47.023,47.091,46.9745,47.0521,44100.0
2014-01-27 13:00:00,48.47,48.76,48.42,48.72,33300.0,47.0521,47.3336,47.0036,47.2948,33300.0
2014-01-27 13:10:00,48.69,49.25,48.68,49.25,21300.0,47.2657,47.8093,47.256,47.8093,21300.0
2014-01-27 13:20:00,49.27,49.27,49.04,49.16,56100.0,47.8287,47.8287,47.6055,47.7219,56100.0
2014-01-27 13:30:00,49.14,49.2,49.04,49.16,26100.0,47.7025,47.7608,47.6055,47.7219,26100.0
2014-01-27 13:40:00,49.12,49.53,49.11,49.53,28200.0,47.6831,48.0811,47.6734,48.0811,28200.0
2014-01-27 13:50:00,49.51,49.76,49.48,49.63,51000.0,48.0617,48.3044,48.0326,48.1782,51000.0
2014-01-27 14:00:00,49.67,49.9,49.67,49.75,45900.0,48.217,48.4403,48.217,48.2947,45900.0
2014-01-27 14:10:00,49.77,49.92,49.77,49.87,19200.0,48.3141,48.4597,48.3141,48.4112,19200.0
2014-01-27 14:20:00,49.81,49.85,49.68,49.73,4800.0,48.3529,48.3918,48.2267,48.2753,4800.0
2014-01-27 14:30:00,49.83,50.15,49.83,50.15,6600.0,48.3723,48.683,48.3723,48.683,6600.0
2014-01-27 14:40:00,50.1,50.17,50.06,50.16,30600.0,48.6344,48.7024,48.5956,48.6927,30600.0
2014-01-27 14:50:00,50.14,50.25,50.1,50.25,45000.0,48.6733,48.7801,48.6344,48.7801,45000.0
2014-01-27 15:00:00,50.24,50.24,50.09,50.11,7500.0,48.7704,48.7704,48.6247,48.6442,7500.0
2014-01-27 15:10:00,50.12,50.14,49.98,50.05,41700.0,48.6539,48.6733,48.518,48.5859,41700.0
2014-01-27 15:20:00,50.01,50.01,49.77,49.77,91500.0,48.5471,48.5471,48.3141,48.3141,91500.0
2014-01-27 15:30:00,49.82,49.91,49.63,49.76,78900.0,48.3626,48.45,48.1782,48.3044,78900.0
2014-01-27 15:40:00,49.83,49.84,49.59,49.59,16200.0,48.3723,48.3821,48.1394,48.1394,16200.0
2014-01-27 15:50:00,49.59,49.63,49.21,49.25,186000.0,48.1394,48.1782,47.7705,47.8093,186000.0
2014-01-28 09:30:00,49.51,50.09,49.51,50.09,70500.0,48.0617,48.6247,48.0617,48.6247,70500.0
2014-01-28 09:40:00,50.15,50.68,50.03,50.65,135600.0,48.683,49.1975,48.5665,49.1684,135600.0
2014-01-28 09:50:00,50.63,50.64,50.48,50.56,27300.0,49.1489,49.1587,49.0033,49.081,27300.0
2014-01-28 10:00:00,50.55,50.61,50.38,50.41,24000.0,49.0713,49.1295,48.9063,48.9354,24000.0
2014-01-28 10:10:00,50.38,50.38,50.1,50.17,46200.0,48.9063,48.9063,48.6344,48.7024,46200.0
2014-01-28 10:20:00,50.19,50.31,50.04,50.15,58200.0,48.7218,48.8383,48.5762,48.683,58200.0
2014-01-28 10:30:00,50.16,50.24,50.11,50.24,48000.0,48.6927,48.7704,48.6442,48.7704,48000.0
2014-01-28 10:40:00,50.24,50.24,50.1,50.11,30300.0,48.7704,48.7704,48.6344,48.6442,30300.0
2014-01-28 10:50:00,50.12,50.28,50.03,50.23,24600.0,48.6539,48.8092,48.5665,48.7606,24600.0
2014-01-28 11:00:00,50.25,50.4,50.24,50.35,29700.0,48.7801,48.9257,48.7704,48.8771,29700.0
2014-01-28 11:10:00,50.34,50.38,50.22,50.22,21900.0,48.8674,48.9063,48.7509,48.7509,21900.0
2014-01-28 11:20:00,50.24,50.29,50.23,50.27,25800.0,48.7704,48.8189,48.7606,48.7995,25800.0
2014-01-28 11:30:00,50.27,50.42,50.23,50.26,47700.0,48.7995,48.9451,48.7606,48.7898,47700.0
2014-01-28 11:40:00,50.21,50.3,50.12,50.12,134100.0,48.7412,48.8286,48.6539,48.6539,134100.0
2014-01-28 11:50:00,50.19,50.35,50.19,50.29,55200.0,48.7218,48.8771,48.7218,48.8189,55200.0
2014-01-28 12:00:00,50.26,50.33,50.2,50.22,165000.0,48.7898,48.8577,48.7315,48.7509,165000.0
2014-01-28 12:10:00,50.2,50.2,50.12,50.14,23100.0,48.7315,48.7315,48.6539,48.6733,23100.0
2014-01-28 12:20:00,50.15,50.27,50.15,50.27,8100.0,48.683,48.7995,48.683,48.7995,8100.0
2014-01-28 12:30:00,50.32,50.45,50.31,50.38,28800.0,48.848,48.9742,48.8383,48.9063,28800.0
2014-01-28 12:40:00,50.39,50.43,50.34,50.39,15900.0,48.916,48.9548,48.8674,48.916,15900.0
2014-01-28 12:50:00,50.39,50.5,50.35,50.5,17700.0,48.916,49.0227,48.8771,49.0227,17700.0
2014-01-28 13:00:00,50.55,50.57,50.47,50.5,24300.0,49.0713,49.0907,48.9936,49.0227,24300.0
2014-01-28 13:10:00,50.52,50.74,50.49,50.74,41400.0,49.0422,49.2557,49.013,49.2557,41400.0
2014-01-28 13:20:00,50.75,50.81,50.61,50.76,44100.0,49.2654,49.3237,49.1295,49.2751,44100.0
2014-01-28 13:30:00,50.79,50.81,50.67,50.7,24600.0,49.3043,49.3237,49.1878,49.2169,24600.0
2014-01-28 13:40:00,50.68,50.93,50.68,50.82,506400.0,49.1975,49.4402,49.1975,49.3334,506400.0
2014-01-28 13:50:00,50.82,50.86,50.78,50.83,38100.0,49.3334,49.3722,49.2946,49.3431,38100.0
2014-01-28 14:00:00,50.79,50.92,50.76,50.92,33300.0,49.3043,49.4305,49.2751,49.4305,33300.0
2014-01-28 14:10:00,50.92,50.94,50.85,50.9,23700.0,49.4305,49.4499,49.3625,49.411,23700.0
2014-01-28 14:20:00,50.89,50.94,50.85,50.88,43500.0,49.4013,49.4499,49.3625,49.3916,43500.0
2014-01-28 14:30:00,50.87,50.89,50.82,50.87,13800.0,49.3819,49.4013,49.3334,49.3819,13800.0
2014-01-28 14:40:00,50.9,50.94,50.79,50.79,32100.0,49.411,49.4499,49.3043,49.3043,32100.0
2014-01-28 14:50:00,50.77,50.82,50.74,50.75,27900.0,49.2848,49.3334,49.2557,49.2654,27900.0
2014-01-28 15:00:00,50.76,50.8,50.68,50.74,16500.0,49.2751,49.314,49.1975,49.2557,16500.0
2014-01-28 15:10:00,50.73,50.75,50.67,50.68,24000.0,49.246,49.2654,49.1878,49.1975,24000.0
2014-01-28 15:20:00,50.67,50.7,50.63,50.63,35100.0,49.1878,49.2169,49.1489,49.1489,35100.0
2014-01-28 15:30:00,50.65,50.75,50.65,50.72,41100.0,49.1684,49.2654,49.1684,49.2363,41100.0
2014-01-28 15:40:00,50.72,50.75,50.7,50.7,26100.0,49.2363,49.2654,49.2169,49.2169,26100.0
2014-01-28 15:50:00,50.72,50.73,50.59,50.73,102600.0,49.2363,49.246,49.1101,49.246,102600.0
2014-01-29 09:30:00,50.36,50.36,49.58,49.73,151500.0,48.8868,48.8868,48.1297,48.2753,151500.0
2014-01-29 09:40:00,49.78,50.65,49.78,50.48,80100.0,48.3238,49.1684,48.3238,49.0033,80100.0
2014-01-29 09:50:00,50.48,50.48,50.19,50.2,36900.0,49.0033,49.0033,48.7218,48.7315,36900.0
2014-01-29 10:00:00,50.23,50.41,50.2,50.38,19500.0,48.7606,48.9354,48.7315,48.9063,19500.0
2014-01-29 10:10:00,50.44,50.44,50.04,50.06,15900.0,48.9645,48.9645,48.5762,48.5956,15900.0
2014-01-29 10:20:00,50.08,50.11,49.92,50.0,16200.0,48.615,48.6442,48.4597,48.5374,16200.0
2014-01-29 10:30:00,49.98,50.17,49.98,50.13,20700.0,48.518,48.7024,48.518,48.6636,20700.0
2014-01-29 10:40:00,50.1,50.35,50.09,50.19,10500.0,48.6344,48.8771,48.6247,48.7218,10500.0
2014-01-29 10:50:00,50.19,50.29,50.19,50.26,27600.0,48.7218,48.8189,48.7218,48.7898,27600.0
2014-01-29 11:00:00,50.28,50.33,50.22,50.3,25200.0,48.8092,48.8577,48.7509,48.8286,25200.0
2014-01-29 11:10:00,50.3,50.46,50.3,50.35,18600.0,48.8286,48.9839,48.8286,48.8771,18600.0
2014-01-29 11:20:00,50.39,50.6,50.39,50.6,21900.0,48.916,49.1198,48.916,49.1198,21900.0
2014-01-29 11:30:00,50.61,50.67,50.59,50.6,12300.0,49.1295,49.1878,49.1101,49.1198,12300.0
2014-01-29 11:40:00,50.61,50.8,50.6,50.8,28800.0,49.1295,49.314,49.1198,49.314,28800.0
2014-01-29 11:50:00,50.83,51.09,50.83,51.09,20700.0,49.3431,49.5955,49.3431,49.5955,20700.0
2014-01-29 12:00:00,51.09,51.19,51.02,51.02,53100.0,49.5955,49.6926,49.5275,49.5275,53100.0
2014-01-29 12:10:00,51.02,51.11,50.95,50.95,19800.0,49.5275,49.6149,49.4596,49.4596,19800.0
2014-01-29 12:20:00,50.97,51.02,50.83,50.83,9300.0,49.479,49.5275,49.3431,49.3431,9300.0
2014-01-29 12:30:00,50.79,50.79,50.52,50.65,31800.0,49.3043,49.3043,49.0422,49.1684,31800.0
2014-01-29 12:40:00,50.67,50.77,50.67,50.77,18600.0,49.1878,49.2848,49.1878,49.2848,18600.0
2014-01-29 12:50:00,50.79,50.79,50.58,50.58,15000.0,49.3043,49.3043,49.1004,49.1004,15000.0
2014-01-29 13:00:00,50.58,50.59,50.43,50.51,9300.0,49.1004,49.1101,48.9548,49.0325,9300.0
2014-01-29 13:10:00,50.51,50.59,50.48,50.5,64500.0,49.0325,49.1101,49.0033,49.0227,64500.0
2014-01-29 13:20:00,50.46,50.54,50.46,50.54,21300.0,48.9839,49.0616,48.9839,49.0616,21300.0
2014-01-29 13:30:00,50.55,50.63,50.54,50.59,7500.0,49.0713,49.1489,49.0616,49.1101,7500.0
2014-01-29 13:40:00,50.58,50.58,50.43,50.45,7200.0,49.1004,49.1004,48.9548,48.9742,7200.0
2014-01-29 13:50:00,50.47,50.5,50.45,50.46,18600.0,48.9936,49.0227,48.9742,48.9839,18600.0
2014-01-29 14:00:00,50.45,50.58,50.1,50.25,34500.0,48.9742,49.1004,48.6344,48.7801,34500.0
2014-01-29 14:10:00,50.25,50.25,49.88,49.89,24600.0,48.7801,48.7801,48.4209,48.4306,24600.0
2014-01-29 14:20:00,49.95,50.4,49.93,50.33,32100.0,48.4888,48.9257,48.4694,48.8577,32100.0
2014-01-29 14:30:00,50.27,50.47,50.27,50.42,18300.0,48.7995,48.9936,48.7995,48.9451,18300.0
2014-01-29 14:40:00,50.44,50.44,50.24,50.24,10200.0,48.9645,48.9645,48.7704,48.7704,10200.0
2014-01-29 14:50:00,50.24,50.3,50.04,50.04,13200.0,48.7704,48.8286,48.5762,48.5762,13200.0
2014-01-29 15:00:00,50.02,50.02,49.96,50.0,17400.0,48.5568,48.5568,48.4985,48.5374,17400.0
2014-01-29 15:10:00,49.98,49.98,49.77,49.85,17700.0,48.518,48.518,48.3141,48.3918,17700.0
2014-01-29 15:20:00,49.87,49.98,49.87,49.89,29100.0,48.4112,48.518,48.4112,48.4306,29100.0
2014-01-29 15:30:00,49.89,50.01,49.87,49.97,25200.0,48.4306,48.5471,48.4112,48.5083,25200.0
2014-01-29 15:40:00,49.97,50.13,49.95,50.07,22200.0,48.5083,48.6636,48.4888,48.6053,22200.0
2014-01-29 15:50:00,50.02,50.13,50.0,50.0,52800.0,48.5568,48.6636,48.5374,48.5374,52800.0
2014-01-30 09:30:00,50.85,51.18,50.57,51.17,47400.0,49.3625,49.6829,49.0907,49.6731,47400.0
2014-01-30 09:40:00,51.15,51.35,51.12,51.23,22500.0,49.6537,49.8479,49.6246,49.7314,22500.0
2014-01-30 09:50:00,51.32,51.36,51.07,51.16,11400.0,49.8188,49.8576,49.5761,49.6634,11400.0
2014-01-30 10:00:00,51.04,51.24,51.0,51.21,21600.0,49.547,49.7411,49.5081,49.712,21600.0
2014-01-30 10:10:00,51.19,51.38,51.12,51.37,24000.0,49.6926,49.877,49.6246,49.8673,24000.0
2014-01-30 10:20:00,51.36,51.51,51.34,51.42,36600.0,49.8576,50.0032,49.8382,49.9158,36600.0
2014-01-30 10:30:00,51.43,51.74,51.41,51.71,16800.0,49.9255,50.2265,49.9061,50.1974,16800.0
2014-01-30 10:40:00,51.74,51.75,51.67,51.67,27900.0,50.2265,50.2362,50.1585,50.1585,27900.0
2014-01-30 10:50:00,51.66,51.72,51.58,51.58,15900.0,50.1488,50.2071,50.0712,50.0712,15900.0
2014-01-30 11:00:00,51.58,51.61,51.46,51.52,32700.0,50.0712,50.1003,49.9547,50.0129,32700.0
2014-01-30 11:10:00,51.53,51.78,51.53,51.77,13200.0,50.0226,50.2653,50.0226,50.2556,13200.0
2014-01-30 11:20:00,51.75,51.84,51.7,51.7,24000.0,50.2362,50.3235,50.1876,50.1876,24000.0
2014-01-30 11:30:00,51.78,51.84,51.68,51.68,9000.0,50.2653,50.3235,50.1682,50.1682,9000.0
2014-01-30 11:40:00,51.7,51.77,51.68,51.77,26400.0,50.1876,50.2556,50.1682,50.2556,26400.0
2014-01-30 11:50:00,51.74,51.91,51.73,51.9,30300.0,50.2265,50.3915,50.2168,50.3818,30300.0
2014-01-30 12:00:00,51.91,51.94,51.89,51.93,34200.0,50.3915,50.4206,50.3721,50.4109,34200.0
2014-01-30 12:10:00,51.9,51.91,51.77,51.77,5100.0,50.3818,50.3915,50.2556,50.2556,5100.0
2014-01-30 12:20:00,51.72,51.8,51.72,51.72,19200.0,50.2071,50.2847,50.2071,50.2071,19200.0
2014-01-30 12:30:00,51.76,51.83,51.75,51.8,7800.0,50.2459,50.3138,50.2362,50.2847,7800.0
2014-01-30 12:40:00,51.83,51.84,51.67,51.67,7800.0,50.3138,50.3235,50.1585,50.1585,7800.0
2014-01-30 12:50:00,51.64,51.76,51.64,51.71,2400.0,50.1294,50.2459,50.1294,50.1974,2400.0
2014-01-30 13:00:00,51.72,51.72,51.63,51.63,1800.0,50.2071,50.2071,50.1197,50.1197,1800.0
2014-01-30 13:10:00,51.64,51.69,51.6,51.67,4800.0,50.1294,50.1779,50.0906,50.1585,4800.0
2014-01-30 13:20:00,51.67,51.7,51.58,51.58,2400.0,50.1585,50.1876,50.0712,50.0712,2400.0
2014-01-30 13:30:00,51.59,51.59,51.54,51.54,25200.0,50.0809,50.0809,50.0323,50.0323,25200.0
2014-01-30 13:40:00,51.55,51.64,51.52,51.52,14100.0,50.042,50.1294,50.0129,50.0129,14100.0
2014-01-30 13:50:00,51.57,51.62,51.55,51.57,3000.0,50.0614,50.11,50.042,50.0614,3000.0
2014-01-30 14:00:00,51.53,51.53,51.41,51.41,22500.0,50.0226,50.0226,49.9061,49.9061,22500.0
2014-01-30 14:10:00,51.43,51.47,51.35,51.47,4200.0,49.9255,49.9644,49.8479,49.9644,4200.0
2014-01-30 14:20:00,51.47,51.49,51.43,51.48,9300.0,49.9644,49.9838,49.9255,49.9741,9300.0
2014-01-30 14:30:00,51.47,51.53,51.4,51.46,5100.0,49.9644,50.0226,49.8964,49.9547,5100.0
2014-01-30 14:40:00,51.45,51.48,51.36,51.37,2100.0,49.945,49.9741,49.8576,49.8673,2100.0
2014-01-30 14:50:00,51.39,51.42,51.39,51.39,2400.0,49.8867,49.9158,49.8867,49.8867,2400.0
2014-01-30 15:00:00,51.42,51.53,51.42,51.46,7200.0,49.9158,50.0226,49.9158,49.9547,7200.0
2014-01-30 15:10:00,51.43,51.46,51.4,51.41,8700.0,49.9255,49.9547,49.8964,49.9061,8700.0
2014-01-30 15:20:00,51.42,51.46,51.4,51.42,17700.0,49.9158,49.9547,49.8964,49.9158,17700.0
2014-01-30 15:30:00,51.42,51.44,51.33,51.37,38100.0,49.9158,49.9352,49.8285,49.8673,38100.0
2014-01-30 15:40:00,51.38,51.4,51.33,51.33,31200.0,49.877,49.8964,49.8285,49.8285,31200.0
2014-01-30 15:50:00,51.33,51.36,51.25,51.27,85200.0,49.8285,49.8576,49.7508,49.7702,85200.0
2014-01-31 09:30:00,50.53,50.64,50.14,50.18,43800.0,49.0519,49.1587,48.6733,48.7121,43800.0
2014-01-31 09:40:00,50.11,50.36,50.11,50.28,34200.0,48.6442,48.8868,48.6442,48.8092,34200.0
2014-01-31 09:50:00,50.38,50.49,50.32,50.34,9900.0,48.9063,49.013,48.848,48.8674,9900.0
2014-01-31 10:00:00,50.39,50.48,50.21,50.34,6600.0,48.916,49.0033,48.7412,48.8674,6600.0
2014-01-31 10:10:00,50.33,50.46,50.32,50.37,8400.0,48.8577,48.9839,48.848,48.8966,8400.0
2014-01-31 10:20:00,50.3,50.37,50.11,50.11,27300.0,48.8286,48.8966,48.6442,48.6442,27300.0
2014-01-31 10:30:00,50.16,50.22,50.08,50.19,16800.0,48.6927,48.7509,48.615,48.7218,16800.0
2014-01-31 10:40:00,50.17,50.48,50.17,50.48,10800.0,48.7024,49.0033,48.7024,49.0033,10800.0
2014-01-31 10:50:00,50.53,50.56,50.39,50.46,12900.0,49.0519,49.081,48.916,48.9839,12900.0
2014-01-31 11:00:00,50.4,50.63,50.38,50.61,15600.0,48.9257,49.1489,48.9063,49.1295,15600.0
2014-01-31 11:10:00,50.62,50.69,50.54,50.62,9000.0,49.1392,49.2072,49.0616,49.1392,9000.0
2014-01-31 11:20:00,50.46,50.57,50.43,50.57,27300.0,48.9839,49.0907,48.9548,49.0907,27300.0
2014-01-31 11:30:00,50.56,50.59,50.54,50.59,2100.0,49.081,49.1101,49.0616,49.1101,2100.0
2014-01-31 11:40:00,50.62,50.67,50.6,50.63,6600.0,49.1392,49.1878,49.1198,49.1489,6600.0
2014-01-31 11:50:00,50.62,50.65,50.57,50.64,9000.0,49.1392,49.1684,49.0907,49.1587,9000.0
2014-01-31 12:00:00,50.74,50.88,50.74,50.88,6000.0,49.2557,49.3916,49.2557,49.3916,6000.0
2014-01-31 12:10:00,50.88,50.92,50.71,50.73,7800.0,49.3916,49.4305,49.2266,49.246,7800.0
2014-01-31 12:20:00,50.71,50.71,50.63,50.63,2700.0,49.2266,49.2266,49.1489,49.1489,2700.0
2014-01-31 12:30:00,50.66,50.66,50.59,50.59,5400.0,49.1781,49.1781,49.1101,49.1101,5400.0
2014-01-31 12:40:00,50.6,50.66,50.6,50.66,2100.0,49.1198,49.1781,49.1198,49.1781,2100.0
2014-01-31 12:50:00,50.6,50.66,50.57,50.58,9000.0,49.1198,49.1781,49.0907,49.1004,9000.0
2014-01-31 13:00:00,50.53,50.53,50.42,50.44,2100.0,49.0519,49.0519,48.9451,48.9645,2100.0
2014-01-31 13:10:00,50.49,50.5,50.43,50.43,1800.0,49.013,49.0227,48.9548,48.9548,1800.0
2014-01-31 13:20:00,50.42,50.44,50.38,50.38,2700.0,48.9451,48.9645,48.9063,48.9063,2700.0
2014-01-31 13:30:00,50.39,50.42,50.34,50.34,4500.0,48.916,48.9451,48.8674,48.8674,4500.0
2014-01-31 13:40:00,50.4,50.49,50.39,50.49,5400.0,48.9257,49.013,48.916,49.013,5400.0
2014-01-31 13:50:00,50.5,50.53,50.45,50.51,7500.0,49.0227,49.0519,48.9742,49.0325,7500.0
2014-01-31 14:00:00,50.51,50.61,50.46,50.5,11100.0,49.0325,49.1295,48.9839,49.0227,11100.0
2014-01-31 14:10:00,50.49,50.49,50.32,50.42,9600.0,49.013,49.013,48.848,48.9451,9600.0
2014-01-31 14:20:00,50.4,50.41,50.35,50.37,5100.0,48.9257,48.9354,48.8771,48.8966,5100.0
2014-01-31 14:30:00,50.37,50.38,50.3,50.3,3000.0,48.8966,48.9063,48.8286,48.8286,3000.0
2014-01-31 14:40:00,50.35,50.53,50.35,50.51,3600.0,48.8771,49.0519,48.8771,49.0325,3600.0
2014-01-31 14:50:00,50.53,50.53,50.38,50.38,3900.0,49.0519,49.0519,48.9063,48.9063,3900.0
2014-01-31 15:00:00,50.4,50.4,50.17,50.21,7500.0,48.9257,48.9257,48.7024,48.7412,7500.0
2014-01-31 15:10:00,50.2,50.35,50.19,50.25,16800.0,48.7315,48.8771,48.7218,48.7801,16800.0
2014-01-31 15:20:00,50.19,50.19,50.08,50.08,19500.0,48.7218,48.7218,48.615,48.615,19500.0
2014-01-31 15:30:00,50.06,50.14,50.04,50.08,14700.0,48.5956,48.6733,48.5762,48.615,14700.0
2014-01-31 15:40:00,50.08,50.12,50.03,50.07,16200.0,48.615,48.6539,48.5665,48.6053,16200.0
2014-01-31 15:50:00,50.09,50.12,49.99,50.07,29100.0,48.6247,48.6539,48.5277,48.6053,29100.0
2014-02-03 09:30:00,50.0,50.0,49.58,49.78,22200.0,48.5374,48.5374,48.1297,48.3238,22200.0
2014-02-03 09:40:00,49.73,49.73,49.11,49.11,87000.0,48.2753,48.2753,47.6734,47.6734,87000.0
2014-02-03 09:50:00,49.12,49.34,49.12,49.34,52500.0,47.6831,47.8967,47.6831,47.8967,52500.0
2014-02-03 10:00:00,49.18,49.2,48.78,48.86,73500.0,47.7414,47.7608,47.3531,47.4307,73500.0
2014-02-03 10:10:00,48.76,48.84,48.15,48.19,50700.0,47.3336,47.4113,46.7415,46.7803,50700.0
2014-02-03 10:20:00,48.13,48.39,48.13,48.34,56100.0,46.7221,46.9745,46.7221,46.9259,56100.0
2014-02-03 10:30:00,48.42,48.88,48.4,48.88,9900.0,47.0036,47.4501,46.9842,47.4501,9900.0
2014-02-03 10:40:00,48.89,49.07,48.8,49.07,137700.0,47.4598,47.6346,47.3725,47.6346,137700.0
2014-02-03 10:50:00,49.0,49.03,48.75,48.8,3300.0,47.5666,47.5957,47.3239,47.3725,3300.0
2014-02-03 11:00:00,48.75,48.75,48.47,48.49,24300.0,47.3239,47.3239,47.0521,47.0715,24300.0
2014-02-03 11:10:00,48.44,48.48,48.24,48.33,21300.0,47.023,47.0618,46.8289,46.9162,21300.0
2014-02-03 11:20:00,48.32,48.42,48.28,48.37,18600.0,46.9065,47.0036,46.8677,46.9551,18600.0
2014-02-03 11:30:00,48.36,48.43,48.29,48.36,11700.0,46.9453,47.0133,46.8774,46.9453,11700.0
2014-02-03 11:40:00,48.38,48.46,48.29,48.31,6000.0,46.9648,47.0424,46.8774,46.8968,6000.0
2014-02-03 11:50:00,48.24,48.24,48.02,48.02,54900.0,46.8289,46.8289,46.6153,46.6153,54900.0
2014-02-03 12:00:00,48.0,48.11,47.89,48.06,19500.0,46.5959,46.7027,46.4891,46.6541,19500.0
2014-02-03 12:10:00,48.01,48.04,47.94,47.97,21000.0,46.6056,46.6347,46.5376,46.5668,21000.0
2014-02-03 12:20:00,47.96,48.13,47.89,48.06,33600.0,46.557,46.7221,46.4891,46.6541,33600.0
2014-02-03 12:30:00,48.1,48.29,48.05,48.1,75900.0,46.693,46.8774,46.6444,46.693,75900.0
2014-02-03 12:40:00,48.12,48.12,48.03,48.1,9000.0,46.7124,46.7124,46.625,46.693,9000.0
2014-02-03 12:50:00,48.1,48.1,47.99,48.0,26100.0,46.693,46.693,46.5862,46.5959,26100.0
2014-02-03 13:00:00,48.0,48.03,47.79,47.82,29100.0,46.5959,46.625,46.392,46.4211,29100.0
2014-02-03 13:10:00,47.87,47.91,47.82,47.82,42300.0,46.4697,46.5085,46.4211,46.4211,42300.0
2014-02-03 13:20:00,47.74,47.74,47.47,47.47,32100.0,46.3435,46.3435,46.0814,46.0814,32100.0
2014-02-03 13:30:00,47.47,47.64,47.46,47.52,29400.0,46.0814,46.2464,46.0717,46.1299,29400.0
2014-02-03 13:40:00,47.51,47.7,47.51,47.62,18600.0,46.1202,46.3047,46.1202,46.227,18600.0
2014-02-03 13:50:00,47.62,47.67,47.51,47.64,14400.0,46.227,46.2755,46.1202,46.2464,14400.0
2014-02-03 14:00:00,47.57,47.71,47.52,47.66,11400.0,46.1785,46.3144,46.1299,46.2658,11400.0
2014-02-03 14:10:00,47.69,47.84,47.62,47.84,20700.0,46.2949,46.4406,46.227,46.4406,20700.0
2014-02-03 14:20:00,47.89,47.97,47.85,47.97,9600.0,46.4891,46.5668,46.4503,46.5668,9600.0
2014-02-03 14:30:00,47.96,47.96,47.75,47.77,13800.0,46.557,46.557,46.3532,46.3726,13800.0
2014-02-03 14:40:00,47.83,47.92,47.77,47.77,11100.0,46.4309,46.5182,46.3726,46.3726,11100.0
2014-02-03 14:50:00,47.82,47.82,47.59,47.67,10200.0,46.4211,46.4211,46.1979,46.2755,10200.0
2014-02-03 15:00:00,47.58,47.7,47.55,47.7,17400.0,46.1882,46.3047,46.159,46.3047,17400.0
2014-02-03 15:10:00,47.68,47.84,47.59,47.79,17700.0,46.2852,46.4406,46.1979,46.392,17700.0
2014-02-03 15:20:00,47.8,47.8,47.65,47.77,73500.0,46.4017,46.4017,46.2561,46.3726,73500.0
2014-02-03 15:30:00,47.79,47.85,47.66,47.77,52200.0,46.392,46.4503,46.2658,46.3726,52200.0
2014-02-03 15:40:00,47.74,47.8,47.58,47.61,35700.0,46.3435,46.4017,46.1882,46.2173,35700.0
2014-02-03 15:50:00,47.61,47.78,47.61,47.74,37500.0,46.2173,46.3823,46.2173,46.3435,37500.0
2014-02-04 09:30:00,48.05,48.48,48.05,48.26,58800.0,46.6444,47.0618,46.6444,46.8483,58800.0
2014-02-04 09:40:00,48.28,48.3,47.95,48.19,151500.0,46.8677,46.8871,46.5473,46.7803,151500.0
2014-02-04 09:50:00,48.19,48.54,48.1,48.47,59100.0,46.7803,47.1201,46.693,47.0521,59100.0
2014-02-04 10:00:00,48.59,48.59,48.34,48.34,23100.0,47.1686,47.1686,46.9259,46.9259,23100.0
2014-02-04 10:10:00,48.34,48.52,48.34,48.43,18000.0,46.9259,47.1007,46.9259,47.0133,18000.0
2014-02-04 10:20:00,48.42,48.42,48.13,48.17,65400.0,47.0036,47.0036,46.7221,46.7609,65400.0
2014-02-04 10:30:00,48.26,48.54,48.26,48.54,36600.0,46.8483,47.1201,46.8483,47.1201,36600.0
2014-02-04 10:40:00,48.5,48.53,48.33,48.34,6300.0,47.0813,47.1104,46.9162,46.9259,6300.0
2014-02-04 10:50:00,48.41,48.42,48.29,48.34,5400.0,46.9939,47.0036,46.8774,46.9259,5400.0
2014-02-04 11:00:00,48.31,48.59,48.29,48.5,36900.0,46.8968,47.1686,46.8774,47.0813,36900.0
2014-02-04 11:10:00,48.5,48.61,48.44,48.53,19800.0,47.0813,47.188,47.023,47.1104,19800.0
2014-02-04 11:20:00,48.49,48.63,48.49,48.63,3000.0,47.0715,47.2074,47.0715,47.2074,3000.0
2014-02-04 11:30:00,48.64,48.88,48.64,48.82,9600.0,47.2172,47.4501,47.2172,47.3919,9600.0
2014-02-04 11:40:00,48.76,48.84,48.71,48.82,8700.0,47.3336,47.4113,47.2851,47.3919,8700.0
2014-02-04 11:50:00,48.81,48.9,48.77,48.9,8700.0,47.3822,47.4696,47.3434,47.4696,8700.0
2014-02-04 12:00:00,48.9,48.94,48.84,48.84,13200.0,47.4696,47.5084,47.4113,47.4113,13200.0
2014-02-04 12:10:00,48.89,48.93,48.8,48.8,6000.0,47.4598,47.4987,47.3725,47.3725,6000.0
2014-02-04 12:20:00,48.83,48.84,48.75,48.78,4800.0,47.4016,47.4113,47.3239,47.3531,4800.0
2014-02-04 12:30:00,48.75,48.75,48.64,48.64,36000.0,47.3239,47.3239,47.2172,47.2172,36000.0
2014-02-04 12:40:00,48.59,48.77,48.59,48.72,35700.0,47.1686,47.3434,47.1686,47.2948,35700.0
2014-02-04 12:50:00,48.73,48.76,48.73,48.74,8700.0,47.3045,47.3336,47.3045,47.3142,8700.0
2014-02-04 13:00:00,48.73,48.84,48.73,48.84,11700.0,47.3045,47.4113,47.3045,47.4113,11700.0
2014-02-04 13:10:00,48.78,48.78,48.6,48.6,5100.0,47.3531,47.3531,47.1783,47.1783,5100.0
2014-02-04 13:20:00,48.6,48.66,48.6,48.65,2400.0,47.1783,47.2366,47.1783,47.2269,2400.0
2014-02-04 13:30:00,48.73,48.79,48.64,48.72,9300.0,47.3045,47.3628,47.2172,47.2948,9300.0
2014-02-04 13:40:00,48.7,48.7,48.61,48.61,3000.0,47.2754,47.2754,47.188,47.188,3000.0
2014-02-04 13:50:00,48.64,48.64,48.45,48.45,9900.0,47.2172,47.2172,47.0327,47.0327,9900.0
2014-02-04 14:00:00,48.42,48.51,48.39,48.47,5100.0,47.0036,47.091,46.9745,47.0521,5100.0
2014-02-04 14:10:00,48.5,48.54,48.44,48.44,3300.0,47.0813,47.1201,47.023,47.023,3300.0
2014-02-04 14:20:00,48.47,48.54,48.42,48.48,7200.0,47.0521,47.1201,47.0036,47.0618,7200.0
2014-02-04 14:30:00,48.46,48.46,48.34,48.4,8100.0,47.0424,47.0424,46.9259,46.9842,8100.0
2014-02-04 14:40:00,48.44,48.5,48.42,48.45,5700.0,47.023,47.0813,47.0036,47.0327,5700.0
2014-02-04 14:50:00,48.45,48.55,48.43,48.51,8700.0,47.0327,47.1298,47.0133,47.091,8700.0
2014-02-04 15:00:00,48.54,48.58,48.51,48.52,4500.0,47.1201,47.1589,47.091,47.1007,4500.0
2014-02-04 15:10:00,48.54,48.59,48.46,48.54,9600.0,47.1201,47.1686,47.0424,47.1201,9600.0
2014-02-04 15:20:00,48.5,48.54,48.3,48.3,16800.0,47.0813,47.1201,46.8871,46.8871,16800.0
2014-02-04 15:30:00,48.26,48.43,48.25,48.38,19500.0,46.8483,47.0133,46.8386,46.9648,19500.0
2014-02-04 15:40:00,48.41,48.49,48.4,48.4,24300.0,46.9939,47.0715,46.9842,46.9842,24300.0
2014-02-04 15:50:00,48.38,48.46,48.38,48.42,23700.0,46.9648,47.0424,46.9648,47.0036,23700.0
2014-02-05 09:30:00,48.51,48.59,48.21,48.23,18300.0,47.091,47.1686,46.7997,46.8192,18300.0
2014-02-05 09:40:00,48.05,48.08,47.63,47.63,39900.0,46.6444,46.6735,46.2367,46.2367,39900.0
2014-02-05 09:50:00,47.62,47.67,47.11,47.2,78900.0,46.227,46.2755,45.7319,45.8193,78900.0
2014-02-05 10:00:00,47.33,47.71,47.29,47.38,24300.0,45.9455,46.3144,45.9066,45.994,24300.0
2014-02-05 10:10:00,47.19,47.28,46.8,46.8,106500.0,45.8096,45.8969,45.431,45.431,106500.0
2014-02-05 10:20:00,46.85,46.85,46.37,46.73,32400.0,45.4795,45.4795,45.0136,45.363,32400.0
2014-02-05 10:30:00,46.68,47.03,46.63,46.92,40200.0,45.3145,45.6543,45.266,45.5475,40200.0
2014-02-05 10:40:00,46.91,46.92,46.61,46.75,18300.0,45.5378,45.5475,45.2465,45.3824,18300.0
2014-02-05 10:50:00,46.74,46.93,46.66,46.89,16500.0,45.3727,45.5572,45.2951,45.5183,16500.0
2014-02-05 11:00:00,46.86,46.87,46.63,46.69,18000.0,45.4892,45.4989,45.266,45.3242,18000.0
2014-02-05 11:10:00,46.65,46.93,46.65,46.81,13800.0,45.2854,45.5572,45.2854,45.4407,13800.0
2014-02-05 11:20:00,46.84,47.24,46.84,47.24,23700.0,45.4698,45.8581,45.4698,45.8581,23700.0
2014-02-05 11:30:00,47.3,47.6,47.27,47.54,23400.0,45.9164,46.2076,45.8872,46.1493,23400.0
2014-02-05 11:40:00,47.55,47.67,47.39,47.64,20100.0,46.159,46.2755,46.0037,46.2464,20100.0
2014-02-05 11:50:00,47.64,47.69,47.59,47.63,44700.0,46.2464,46.2949,46.1979,46.2367,44700.0
2014-02-05 12:00:00,47.65,47.66,47.6,47.63,22800.0,46.2561,46.2658,46.2076,46.2367,22800.0
2014-02-05 12:10:00,47.62,47.62,47.33,47.43,12300.0,46.227,46.227,45.9455,46.0426,12300.0
2014-02-05 12:20:00,47.45,47.69,47.45,47.48,16200.0,46.062,46.2949,46.062,46.0911,16200.0
2014-02-05 12:30:00,47.5,47.58,47.44,47.44,5400.0,46.1105,46.1882,46.0523,46.0523,5400.0
2014-02-05 12:40:00,47.47,47.5,47.35,47.35,9000.0,46.0814,46.1105,45.9649,45.9649,9000.0
2014-02-05 12:50:00,47.38,47.49,47.35,47.47,9000.0,45.994,46.1008,45.9649,46.0814,9000.0
2014-02-05 13:00:00,47.41,47.58,47.36,47.58,14400.0,46.0231,46.1882,45.9746,46.1882,14400.0
2014-02-05 13:10:00,47.58,47.64,47.5,47.64,48900.0,46.1882,46.2464,46.1105,46.2464,48900.0
2014-02-05 13:20:00,47.61,47.63,47.42,47.48,59400.0,46.2173,46.2367,46.0328,46.0911,59400.0
2014-02-05 13:30:00,47.53,47.54,47.44,47.44,7200.0,46.1396,46.1493,46.0523,46.0523,7200.0
2014-02-05 13:40:00,47.49,47.59,47.44,47.44,19800.0,46.1008,46.1979,46.0523,46.0523,19800.0
2014-02-05 13:50:00,47.48,47.52,47.44,47.44,5400.0,46.0911,46.1299,46.0523,46.0523,5400.0
2014-02-05 14:00:00,47.48,47.49,47.33,47.35,6900.0,46.0911,46.1008,45.9455,45.9649,6900.0
2014-02-05 14:10:00,47.29,47.31,47.27,47.27,1800.0,45.9066,45.9261,45.8872,45.8872,1800.0
2014-02-05 14:20:00,47.3,47.46,47.3,47.46,5100.0,45.9164,46.0717,45.9164,46.0717,5100.0
2014-02-05 14:30:00,47.45,47.54,47.37,47.37,4200.0,46.062,46.1493,45.9843,45.9843,4200.0
2014-02-05 14:40:00,47.41,47.43,47.34,47.4,8700.0,46.0231,46.0426,45.9552,46.0134,8700.0
2014-02-05 14:50:00,47.45,47.46,47.28,47.31,5700.0,46.062,46.0717,45.8969,45.9261,5700.0
2014-02-05 15:00:00,47.37,47.37,47.31,47.37,4800.0,45.9843,45.9843,45.9261,45.9843,4800.0
2014-02-05 15:10:00,47.46,47.57,47.44,47.53,12900.0,46.0717,46.1785,46.0523,46.1396,12900.0
2014-02-05 15:20:00,47.53,47.53,47.38,47.52,6000.0,46.1396,46.1396,45.994,46.1299,6000.0
2014-02-05 15:30:00,47.49,47.56,47.44,47.5,13200.0,46.1008,46.1687,46.0523,46.1105,13200.0
2014-02-05 15:40:00,47.52,47.61,47.49,47.55,18000.0,46.1299,46.2173,46.1008,46.159,18000.0
2014-02-05 15:50:00,47.52,47.55,47.45,47.51,17700.0,46.1299,46.159,46.062,46.1202,17700.0
2014-02-06 09:30:00,47.84,47.84,47.73,47.77,14400.0,46.4406,46.4406,46.3338,46.3726,14400.0
2014-02-06 09:40:00,47.79,47.82,47.62,47.66,9300.0,46.392,46.4211,46.227,46.2658,9300.0
2014-02-06 09:50:00,47.68,47.81,47.68,47.77,7800.0,46.2852,46.4114,46.2852,46.3726,7800.0
2014-02-06 10:00:00,47.78,47.79,47.65,47.72,6900.0,46.3823,46.392,46.2561,46.3241,6900.0
2014-02-06 10:10:00,47.66,47.66,47.57,47.57,7800.0,46.2658,46.2658,46.1785,46.1785,7800.0
2014-02-06 10:20:00,47.54,47.65,47.52,47.59,7800.0,46.1493,46.2561,46.1299,46.1979,7800.0
2014-02-06 10:30:00,47.65,47.72,47.59,47.65,11100.0,46.2561,46.3241,46.1979,46.2561,11100.0
2014-02-06 10:40:00,47.65,47.83,47.65,47.76,9300.0,46.2561,46.4309,46.2561,46.3629,9300.0
2014-02-06 10:50:00,47.69,47.78,47.64,47.78,38400.0,46.2949,46.3823,46.2464,46.3823,38400.0
2014-02-06 11:00:00,47.77,47.81,47.72,47.8,10200.0,46.3726,46.4114,46.3241,46.4017,10200.0
2014-02-06 11:10:00,47.78,47.78,47.66,47.66,21300.0,46.3823,46.3823,46.2658,46.2658,21300.0
2014-02-06 11:20:00,47.67,47.67,47.52,47.52,9300.0,46.2755,46.2755,46.1299,46.1299,9300.0
2014-02-06 11:30:00,47.54,47.68,47.54,47.66,9600.0,46.1493,46.2852,46.1493,46.2658,9600.0
2014-02-06 11:40:00,47.7,47.71,47.41,47.44,51000.0,46.3047,46.3144,46.0231,46.0523,51000.0
2014-02-06 11:50:00,47.44,47.51,47.3,47.3,63300.0,46.0523,46.1202,45.9164,45.9164,63300.0
2014-02-06 12:00:00,47.32,47.54,47.32,47.54,15900.0,45.9358,46.1493,45.9358,46.1493,15900.0
2014-02-06 12:10:00,47.54,47.55,47.46,47.47,20400.0,46.1493,46.159,46.0717,46.0814,20400.0
2014-02-06 12:20:00,47.46,47.46,47.4,47.4,2100.0,46.0717,46.0717,46.0134,46.0134,2100.0
2014-02-06 12:30:00,47.41,47.45,47.41,47.44,11100.0,46.0231,46.062,46.0231,46.0523,11100.0
2014-02-06 12:40:00,47.42,47.49,47.38,47.41,9600.0,46.0328,46.1008,45.994,46.0231,9600.0
2014-02-06 12:50:00,47.39,47.39,47.32,47.32,6000.0,46.0037,46.0037,45.9358,45.9358,6000.0
2014-02-06 13:00:00,47.33,47.37,47.32,47.32,9300.0,45.9455,45.9843,45.9358,45.9358,9300.0
2014-02-06 13:10:00,47.3,47.37,47.2,47.2,21900.0,45.9164,45.9843,45.8193,45.8193,21900.0
2014-02-06 13:20:00,47.22,47.22,47.0,47.02,17400.0,45.8387,45.8387,45.6251,45.6445,17400.0
2014-02-06 13:30:00,47.05,47.17,47.05,47.09,13500.0,45.6737,45.7902,45.6737,45.7125,13500.0
2014-02-06 13:40:00,47.05,47.09,47.0,47.09,6900.0,45.6737,45.7125,45.6251,45.7125,6900.0
2014-02-06 13:50:00,47.07,47.1,47.07,47.09,6300.0,45.6931,45.7222,45.6931,45.7125,6300.0
2014-02-06 14:00:00,47.11,47.19,47.1,47.13,31200.0,45.7319,45.8096,45.7222,45.7513,31200.0
2014-02-06 14:10:00,47.16,47.26,47.12,47.23,11400.0,45.7805,45.8775,45.7416,45.8484,11400.0
2014-02-06 14:20:00,47.25,47.38,47.24,47.29,29100.0,45.8678,45.994,45.8581,45.9066,29100.0
2014-02-06 14:30:00,47.31,47.34,47.25,47.3,6600.0,45.9261,45.9552,45.8678,45.9164,6600.0
2014-02-06 14:40:00,47.31,47.32,47.17,47.19,6900.0,45.9261,45.9358,45.7902,45.8096,6900.0
2014-02-06 14:50:00,47.22,47.27,47.2,47.27,7200.0,45.8387,45.8872,45.8193,45.8872,7200.0
2014-02-06 15:00:00,47.3,47.3,47.19,47.23,9600.0,45.9164,45.9164,45.8096,45.8484,9600.0
2014-02-06 15:10:00,47.22,47.25,47.22,47.23,11700.0,45.8387,45.8678,45.8387,45.8484,11700.0
2014-02-06 15:20:00,47.24,47.28,47.19,47.25,14100.0,45.8581,45.8969,45.8096,45.8678,14100.0
2014-02-06 15:30:00,47.23,47.25,47.19,47.24,15600.0,45.8484,45.8678,45.8096,45.8581,15600.0
2014-02-06 15:40:00,47.24,47.27,47.15,47.17,29700.0,45.8581,45.8872,45.7707,45.7902,29700.0
2014-02-06 15:50:00,47.18,47.23,47.16,47.21,34200.0,45.7999,45.8484,45.7805,45.829,34200.0
2014-02-07 09:30:00,47.58,48.06,47.49,48.0,34800.0,46.1882,46.6541,46.1008,46.5959,34800.0
2014-02-07 09:40:00,47.9,48.1,47.88,48.08,25500.0,46.4988,46.693,46.4794,46.6735,25500.0
2014-02-07 09:50:00,48.04,48.2,47.98,48.13,12000.0,46.6347,46.79,46.5765,46.7221,12000.0
2014-02-07 10:00:00,48.15,48.43,48.15,48.34,66000.0,46.7415,47.0133,46.7415,46.9259,66000.0
2014-02-07 10:10:00,48.42,48.48,48.13,48.17,34200.0,47.0036,47.0618,46.7221,46.7609,34200.0
2014-02-07 10:20:00,48.15,48.29,47.96,47.96,24600.0,46.7415,46.8774,46.557,46.557,24600.0
2014-02-07 10:30:00,47.99,48.26,47.99,48.26,5100.0,46.5862,46.8483,46.5862,46.8483,5100.0
2014-02-07 10:40:00,48.28,48.38,48.15,48.38,19200.0,46.8677,46.9648,46.7415,46.9648,19200.0
2014-02-07 10:50:00,48.35,48.81,48.33,48.81,48300.0,46.9356,47.3822,46.9162,47.3822,48300.0
2014-02-07 11:00:00,48.83,49.16,48.81,49.13,69000.0,47.4016,47.7219,47.3822,47.6928,69000.0
2014-02-07 11:10:00,49.15,49.45,49.13,49.25,15300.0,47.7122,48.0035,47.6928,47.8093,15300.0
2014-02-07 11:20:00,49.29,49.57,49.29,49.48,46200.0,47.8481,48.12,47.8481,48.0326,46200.0
2014-02-07 11:30:00,49.5,49.92,49.5,49.92,32400.0,48.052,48.4597,48.052,48.4597,32400.0
2014-02-07 11:40:00,49.91,50.0,49.81,49.81,23100.0,48.45,48.5374,48.3529,48.3529,23100.0
2014-02-07 11:50:00,49.84,49.84,49.65,49.67,13200.0,48.3821,48.3821,48.1976,48.217,13200.0
2014-02-07 12:00:00,49.66,49.8,49.64,49.72,23100.0,48.2073,48.3432,48.1879,48.2656,23100.0
2014-02-07 12:10:00,49.7,49.81,49.69,49.74,14400.0,48.2461,48.3529,48.2364,48.285,14400.0
2014-02-07 12:20:00,49.76,49.83,49.75,49.79,5400.0,48.3044,48.3723,48.2947,48.3335,5400.0
2014-02-07 12:30:00,49.59,49.59,49.57,49.57,3600.0,48.1394,48.1394,48.12,48.12,3600.0
2014-02-07 12:40:00,49.6,49.62,49.54,49.55,5100.0,48.1491,48.1685,48.0908,48.1005,5100.0
2014-02-07 12:50:00,49.54,49.59,49.51,49.54,3600.0,48.0908,48.1394,48.0617,48.0908,3600.0
2014-02-07 13:00:00,49.58,49.64,49.57,49.57,3000.0,48.1297,48.1879,48.12,48.12,3000.0
2014-02-07 13:10:00,49.61,49.66,49.52,49.54,8400.0,48.1588,48.2073,48.0714,48.0908,8400.0
2014-02-07 13:20:00,49.56,49.57,49.48,49.48,8700.0,48.1102,48.12,48.0326,48.0326,8700.0
2014-02-07 13:30:00,49.46,49.57,49.46,49.57,4800.0,48.0132,48.12,48.0132,48.12,4800.0
2014-02-07 13:40:00,49.52,49.67,49.52,49.63,36000.0,48.0714,48.217,48.0714,48.1782,36000.0
2014-02-07 13:50:00,49.66,49.66,49.5,49.52,23700.0,48.2073,48.2073,48.052,48.0714,23700.0
2014-02-07 14:00:00,49.54,49.58,49.51,49.52,20400.0,48.0908,48.1297,48.0617,48.0714,20400.0
2014-02-07 14:10:00,49.54,49.57,49.51,49.56,6600.0,48.0908,48.12,48.0617,48.1102,6600.0
2014-02-07 14:20:00,49.57,49.7,49.57,49.63,14400.0,48.12,48.2461,48.12,48.1782,14400.0
2014-02-07 14:30:00,49.65,49.65,49.6,49.6,3600.0,48.1976,48.1976,48.1491,48.1491,3600.0
2014-02-07 14:40:00,49.63,49.76,49.6,49.6,8700.0,48.1782,48.3044,48.1491,48.1491,8700.0
2014-02-07 14:50:00,49.52,49.63,49.52,49.53,3000.0,48.0714,48.1782,48.0714,48.0811,3000.0
2014-02-07 15:00:00,49.56,49.64,49.53,49.6,7200.0,48.1102,48.1879,48.0811,48.1491,7200.0
2014-02-07 15:10:00,49.61,49.67,49.54,49.61,12600.0,48.1588,48.217,48.0908,48.1588,12600.0
2014-02-07 15:20:00,49.58,49.64,49.56,49.64,4800.0,48.1297,48.1879,48.1102,48.1879,4800.0
2014-02-07 15:30:00,49.67,49.75,49.64,49.65,22800.0,48.217,48.2947,48.1879,48.1976,22800.0
2014-02-07 15:40:00,49.67,49.83,49.64,49.78,20700.0,48.217,48.3723,48.1879,48.3238,20700.0
2014-02-07 15:50:00,49.77,49.91,49.72,49.87,137700.0,48.3141,48.45,48.2656,48.4112,137700.0
2014-02-10 09:30:00,50.1,50.54,50.1,50.54,56400.0,48.6344,49.0616,48.6344,49.0616,56400.0
2014-02-10 09:40:00,50.51,50.77,50.33,50.77,46500.0,49.0325,49.2848,48.8577,49.2848,46500.0
2014-02-10 09:50:00,50.79,51.02,50.76,50.94,59100.0,49.3043,49.5275,49.2751,49.4499,59100.0
2014-02-10 10:00:00,50.94,50.99,50.41,50.47,67500.0,49.4499,49.4984,48.9354,48.9936,67500.0
2014-02-10 10:10:00,50.48,50.67,50.45,50.6,20400.0,49.0033,49.1878,48.9742,49.1198,20400.0
2014-02-10 10:20:00,50.69,50.82,50.55,50.82,23100.0,49.2072,49.3334,49.0713,49.3334,23100.0
2014-02-10 10:30:00,50.78,50.78,50.66,50.66,37500.0,49.2946,49.2946,49.1781,49.1781,37500.0
2014-02-10 10:40:00,50.66,50.71,50.39,50.39,8400.0,49.1781,49.2266,48.916,48.916,8400.0
2014-02-10 10:50:00,50.32,50.51,50.29,50.46,6900.0,48.848,49.0325,48.8189,48.9839,6900.0
2014-02-10 11:00:00,50.5,50.55,50.4,50.55,7200.0,49.0227,49.0713,48.9257,49.0713,7200.0
2014-02-10 11:10:00,50.58,50.65,50.52,50.65,2700.0,49.1004,49.1684,49.0422,49.1684,2700.0
2014-02-10 11:20:00,50.75,50.84,50.7,50.84,24900.0,49.2654,49.3528,49.2169,49.3528,24900.0
2014-02-10 11:30:00,50.85,50.87,50.66,50.66,6600.0,49.3625,49.3819,49.1781,49.1781,6600.0
2014-02-10 11:40:00,50.71,51.16,50.71,51.14,65700.0,49.2266,49.6634,49.2266,49.644,65700.0
2014-02-10 11:50:00,51.14,51.33,51.14,51.2,60300.0,49.644,49.8285,49.644,49.7023,60300.0
2014-02-10 12:00:00,51.23,51.26,51.2,51.22,6300.0,49.7314,49.7605,49.7023,49.7217,6300.0
2014-02-10 12:10:00,51.19,51.35,51.18,51.31,12600.0,49.6926,49.8479,49.6829,49.8091,12600.0
2014-02-10 12:20:00,51.32,51.37,51.23,51.23,29700.0,49.8188,49.8673,49.7314,49.7314,29700.0
2014-02-10 12:30:00,51.18,51.32,51.15,51.17,16200.0,49.6829,49.8188,49.6537,49.6731,16200.0
2014-02-10 12:40:00,51.17,51.22,51.07,51.07,11100.0,49.6731,49.7217,49.5761,49.5761,11100.0
2014-02-10 12:50:00,51.07,51.18,51.01,51.18,3900.0,49.5761,49.6829,49.5178,49.6829,3900.0
2014-02-10 13:00:00,51.11,51.11,51.03,51.07,31500.0,49.6149,49.6149,49.5372,49.5761,31500.0
2014-02-10 13:10:00,51.04,51.11,51.0,51.06,9900.0,49.547,49.6149,49.5081,49.5664,9900.0
2014-02-10 13:20:00,51.07,51.22,51.07,51.2,9600.0,49.5761,49.7217,49.5761,49.7023,9600.0
2014-02-10 13:30:00,51.16,51.16,51.11,51.15,3600.0,49.6634,49.6634,49.6149,49.6537,3600.0
2014-02-10 13:40:00,51.13,51.13,51.08,51.09,3300.0,49.6343,49.6343,49.5858,49.5955,3300.0
2014-02-10 13:50:00,51.04,51.09,51.04,51.09,600.0,49.547,49.5955,49.547,49.5955,600.0
2014-02-10 14:00:00,51.07,51.18,51.07,51.12,2400.0,49.5761,49.6829,49.5761,49.6246,2400.0
2014-02-10 14:10:00,51.14,51.14,51.06,51.06,5100.0,49.644,49.644,49.5664,49.5664,5100.0
2014-02-10 14:20:00,51.15,51.15,51.15,51.15,300.0,49.6537,49.6537,49.6537,49.6537,300.0
2014-02-10 14:30:00,51.16,51.23,51.14,51.23,12900.0,49.6634,49.7314,49.644,49.7314,12900.0
2014-02-10 14:40:00,51.21,51.26,51.2,51.24,21000.0,49.712,49.7605,49.7023,49.7411,21000.0
2014-02-10 14:50:00,51.24,51.3,51.21,51.21,18900.0,49.7411,49.7993,49.712,49.712,18900.0
2014-02-10 15:00:00,51.22,51.28,51.21,51.23,12000.0,49.7217,49.7799,49.712,49.7314,12000.0
2014-02-10 15:10:00,51.25,51.25,51.17,51.2,17400.0,49.7508,49.7508,49.6731,49.7023,17400.0
2014-02-10 15:20:00,51.16,51.16,51.04,51.1,11700.0,49.6634,49.6634,49.547,49.6052,11700.0
2014-02-10 15:30:00,51.06,51.19,51.04,51.19,9900.0,49.5664,49.6926,49.547,49.6926,9900.0
2014-02-10 15:40:00,51.16,51.2,51.12,51.16,42300.0,49.6634,49.7023,49.6246,49.6634,42300.0
2014-02-10 15:50:00,51.19,51.28,51.15,51.28,51600.0,49.6926,49.7799,49.6537,49.7799,51600.0
2014-02-11 09:30:00,51.69,51.79,51.43,51.56,58500.0,50.1779,50.275,49.9255,50.0517,58500.0
2014-02-11 09:40:00,51.53,51.68,51.4,51.68,41100.0,50.0226,50.1682,49.8964,50.1682,41100.0
2014-02-11 09:50:00,51.69,51.81,51.65,51.68,29400.0,50.1779,50.2944,50.1391,50.1682,29400.0
2014-02-11 10:00:00,51.71,51.84,51.63,51.77,24000.0,50.1974,50.3235,50.1197,50.2556,24000.0
2014-02-11 10:10:00,51.73,51.73,51.63,51.66,26700.0,50.2168,50.2168,50.1197,50.1488,26700.0
2014-02-11 10:20:00,51.66,51.66,51.37,51.44,40500.0,50.1488,50.1488,49.8673,49.9352,40500.0
2014-02-11 10:30:00,51.44,51.57,51.44,51.57,8100.0,49.9352,50.0614,49.9352,50.0614,8100.0
2014-02-11 10:40:00,51.58,51.59,51.3,51.35,17100.0,50.0712,50.0809,49.7993,49.8479,17100.0
2014-02-11 10:50:00,51.33,51.34,51.09,51.22,65700.0,49.8285,49.8382,49.5955,49.7217,65700.0
2014-02-11 11:00:00,51.26,51.38,51.22,51.23,9600.0,49.7605,49.877,49.7217,49.7314,9600.0
2014-02-11 11:10:00,51.25,51.37,51.14,51.34,57900.0,49.7508,49.8673,49.644,49.8382,57900.0
2014-02-11 11:20:00,51.4,51.7,51.4,51.7,29400.0,49.8964,50.1876,49.8964,50.1876,29400.0
2014-02-11 11:30:00,51.71,51.75,51.59,51.74,63300.0,50.1974,50.2362,50.0809,50.2265,63300.0
2014-02-11 11:40:00,51.76,51.87,51.73,51.83,14700.0,50.2459,50.3527,50.2168,50.3138,14700.0
2014-02-11 11:50:00,51.88,51.88,51.79,51.86,13500.0,50.3624,50.3624,50.275,50.343,13500.0
2014-02-11 12:00:00,51.88,51.9,51.83,51.89,7200.0,50.3624,50.3818,50.3138,50.3721,7200.0
2014-02-11 12:10:00,51.92,51.93,51.85,51.93,40200.0,50.4012,50.4109,50.3333,50.4109,40200.0
2014-02-11 12:20:00,51.9,51.95,51.89,51.95,15300.0,50.3818,50.4303,50.3721,50.4303,15300.0
2014-02-11 12:30:00,51.97,52.0,51.91,51.96,15900.0,50.4497,50.4789,50.3915,50.44,15900.0
2014-02-11 12:40:00,51.96,51.98,51.91,51.91,19500.0,50.44,50.4595,50.3915,50.3915,19500.0
2014-02-11 12:50:00,51.9,51.99,51.9,51.98,8400.0,50.3818,50.4692,50.3818,50.4595,8400.0
2014-02-11 13:00:00,51.99,52.09,51.99,52.02,49200.0,50.4692,50.5662,50.4692,50.4983,49200.0
2014-02-11 13:10:00,52.02,52.11,52.02,52.08,16800.0,50.4983,50.5857,50.4983,50.5565,16800.0
2014-02-11 13:20:00,52.11,52.12,52.08,52.1,12000.0,50.5857,50.5954,50.5565,50.5759,12000.0
2014-02-11 13:30:00,52.12,52.13,52.07,52.1,25500.0,50.5954,50.6051,50.5468,50.5759,25500.0
2014-02-11 13:40:00,52.06,52.06,52.0,52.01,12300.0,50.5371,50.5371,50.4789,50.4886,12300.0
2014-02-11 13:50:00,52.01,52.01,51.89,51.89,7200.0,50.4886,50.4886,50.3721,50.3721,7200.0
2014-02-11 14:00:00,51.9,51.98,51.9,51.97,12300.0,50.3818,50.4595,50.3818,50.4497,12300.0
2014-02-11 14:10:00,52.0,52.04,51.99,52.04,10200.0,50.4789,50.5177,50.4692,50.5177,10200.0
2014-02-11 14:20:00,52.05,52.13,52.02,52.09,9000.0,50.5274,50.6051,50.4983,50.5662,9000.0
2014-02-11 14:30:00,52.11,52.11,52.06,52.1,8700.0,50.5857,50.5857,50.5371,50.5759,8700.0
2014-02-11 14:40:00,52.12,52.2,52.1,52.12,35100.0,50.5954,50.673,50.5759,50.5954,35100.0
2014-02-11 14:50:00,52.13,52.16,52.1,52.16,14700.0,50.6051,50.6342,50.5759,50.6342,14700.0
2014-02-11 15:00:00,52.12,52.17,52.07,52.09,21900.0,50.5954,50.6439,50.5468,50.5662,21900.0
2014-02-11 15:10:00,52.08,52.08,52.02,52.07,26100.0,50.5565,50.5565,50.4983,50.5468,26100.0
2014-02-11 15:20:00,52.04,52.05,51.93,51.95,37800.0,50.5177,50.5274,50.4109,50.4303,37800.0
2014-02-11 15:30:00,51.95,52.02,51.95,52.0,13800.0,50.4303,50.4983,50.4303,50.4789,13800.0
2014-02-11 15:40:00,51.98,52.03,51.97,51.99,20700.0,50.4595,50.508,50.4497,50.4692,20700.0
2014-02-11 15:50:00,52.01,52.04,51.93,52.01,37800.0,50.4886,50.5177,50.4109,50.4886,37800.0
2014-02-12 09:30:00,52.32,52.38,52.19,52.29,60600.0,50.7895,50.8478,50.6633,50.7604,60600.0
2014-02-12 09:40:00,52.2,52.5,52.13,52.45,22500.0,50.673,50.9642,50.6051,50.9157,22500.0
2014-02-12 09:50:00,52.46,52.58,52.43,52.54,81600.0,50.9254,51.0419,50.8963,51.0031,81600.0
2014-02-12 10:00:00,52.62,52.66,52.42,52.48,30900.0,51.0807,51.1196,50.8866,50.9448,30900.0
2014-02-12 10:10:00,52.44,52.66,52.44,52.54,11400.0,50.906,51.1196,50.906,51.0031,11400.0
2014-02-12 10:20:00,52.61,52.65,52.5,52.65,15300.0,51.071,51.1099,50.9642,51.1099,15300.0
2014-02-12 10:30:00,52.5,52.56,52.39,52.56,17700.0,50.9642,51.0225,50.8575,51.0225,17700.0
2014-02-12 10:40:00,52.52,52.55,52.11,52.29,41400.0,50.9837,51.0128,50.5857,50.7604,41400.0
2014-02-12 10:50:00,52.26,52.26,52.12,52.23,8400.0,50.7313,50.7313,50.5954,50.7021,8400.0
2014-02-12 11:00:00,52.19,52.27,52.17,52.24,10500.0,50.6633,50.741,50.6439,50.7118,10500.0
2014-02-12 11:10:00,52.31,52.36,52.28,52.28,4800.0,50.7798,50.8283,50.7507,50.7507,4800.0
2014-02-12 11:20:00,52.27,52.27,52.02,52.05,9300.0,50.741,50.741,50.4983,50.5274,9300.0
2014-02-12 11:30:00,52.06,52.11,51.99,51.99,23700.0,50.5371,50.5857,50.4692,50.4692,23700.0
2014-02-12 11:40:00,52.03,52.09,51.98,51.99,42900.0,50.508,50.5662,50.4595,50.4692,42900.0
2014-02-12 11:50:00,51.96,52.07,51.96,52.02,13800.0,50.44,50.5468,50.44,50.4983,13800.0
2014-02-12 12:00:00,52.02,52.13,51.99,52.13,9600.0,50.4983,50.6051,50.4692,50.6051,9600.0
2014-02-12 12:10:00,52.09,52.1,52.04,52.1,12900.0,50.5662,50.5759,50.5177,50.5759,12900.0
2014-02-12 12:20:00,52.11,52.16,52.09,52.13,13800.0,50.5857,50.6342,50.5662,50.6051,13800.0
2014-02-12 12:30:00,52.14,52.18,52.1,52.1,10500.0,50.6148,50.6536,50.5759,50.5759,10500.0
2014-02-12 12:40:00,52.1,52.17,52.09,52.16,10500.0,50.5759,50.6439,50.5662,50.6342,10500.0
2014-02-12 12:50:00,52.2,52.28,52.2,52.24,6000.0,50.673,50.7507,50.673,50.7118,6000.0
2014-02-12 13:00:00,52.28,52.31,52.24,52.31,9000.0,50.7507,50.7798,50.7118,50.7798,9000.0
2014-02-12 13:10:00,52.31,52.45,52.31,52.45,8700.0,50.7798,50.9157,50.7798,50.9157,8700.0
2014-02-12 13:20:00,52.47,52.47,52.42,52.45,3000.0,50.9351,50.9351,50.8866,50.9157,3000.0
2014-02-12 13:30:00,52.44,52.5,52.43,52.45,4500.0,50.906,50.9642,50.8963,50.9157,4500.0
2014-02-12 13:40:00,52.41,52.45,52.38,52.45,3300.0,50.8769,50.9157,50.8478,50.9157,3300.0
2014-02-12 13:50:00,52.45,52.46,52.41,52.42,4800.0,50.9157,50.9254,50.8769,50.8866,4800.0
2014-02-12 14:00:00,52.44,52.44,52.4,52.4,5100.0,50.906,50.906,50.8672,50.8672,5100.0
2014-02-12 14:10:00,52.42,52.42,52.26,52.3,3600.0,50.8866,50.8866,50.7313,50.7701,3600.0
2014-02-12 14:20:00,52.28,52.3,52.21,52.21,8400.0,50.7507,50.7701,50.6827,50.6827,8400.0
2014-02-12 14:30:00,52.17,52.27,52.12,52.2,12000.0,50.6439,50.741,50.5954,50.673,12000.0
2014-02-12 14:40:00,52.22,52.23,52.08,52.08,7200.0,50.6924,50.7021,50.5565,50.5565,7200.0
2014-02-12 14:50:00,52.12,52.22,52.11,52.22,9900.0,50.5954,50.6924,50.5857,50.6924,9900.0
2014-02-12 15:00:00,52.23,52.24,52.16,52.21,19200.0,50.7021,50.7118,50.6342,50.6827,19200.0
2014-02-12 15:10:00,52.19,52.2,52.12,52.15,20400.0,50.6633,50.673,50.5954,50.6245,20400.0
2014-02-12 15:20:00,52.15,52.18,52.08,52.11,26100.0,50.6245,50.6536,50.5565,50.5857,26100.0
2014-02-12 15:30:00,52.1,52.11,52.05,52.06,11700.0,50.5759,50.5857,50.5274,50.5371,11700.0
2014-02-12 15:40:00,52.04,52.07,52.0,52.02,27900.0,50.5177,50.5468,50.4789,50.4983,27900.0
2014-02-12 15:50:00,52.02,52.13,51.94,52.13,54900.0,50.4983,50.6051,50.4206,50.6051,54900.0
2014-02-13 09:30:00,51.67,51.79,51.42,51.56,58200.0,50.1585,50.275,49.9158,50.0517,58200.0
2014-02-13 09:40:00,51.6,52.03,51.6,52.02,36900.0,50.0906,50.508,50.0906,50.4983,36900.0
2014-02-13 09:50:00,52.0,52.16,52.0,52.12,14400.0,50.4789,50.6342,50.4789,50.5954,14400.0
2014-02-13 10:00:00,52.25,52.41,52.18,52.41,68100.0,50.7216,50.8769,50.6536,50.8769,68100.0
2014-02-13 10:10:00,52.38,52.54,52.31,52.4,11700.0,50.8478,51.0031,50.7798,50.8672,11700.0
2014-02-13 10:20:00,52.42,52.42,52.14,52.17,39000.0,50.8866,50.8866,50.6148,50.6439,39000.0
2014-02-13 10:30:00,52.15,52.15,52.04,52.12,15300.0,50.6245,50.6245,50.5177,50.5954,15300.0
2014-02-13 10:40:00,52.14,52.23,52.08,52.15,9000.0,50.6148,50.7021,50.5565,50.6245,9000.0
2014-02-13 10:50:00,52.15,52.33,52.12,52.25,13200.0,50.6245,50.7992,50.5954,50.7216,13200.0
2014-02-13 11:00:00,52.22,52.31,52.12,52.12,11700.0,50.6924,50.7798,50.5954,50.5954,11700.0
2014-02-13 11:10:00,52.11,52.13,52.02,52.13,19500.0,50.5857,50.6051,50.4983,50.6051,19500.0
2014-02-13 11:20:00,52.14,52.14,52.02,52.05,12600.0,50.6148,50.6148,50.4983,50.5274,12600.0
2014-02-13 11:30:00,52.04,52.1,51.97,51.97,10200.0,50.5177,50.5759,50.4497,50.4497,10200.0
2014-02-13 11:40:00,51.98,52.05,51.98,52.03,5100.0,50.4595,50.5274,50.4595,50.508,5100.0
2014-02-13 11:50:00,52.06,52.09,51.91,51.96,17700.0,50.5371,50.5662,50.3915,50.44,17700.0
2014-02-13 12:00:00,51.92,51.96,51.89,51.94,5400.0,50.4012,50.44,50.3721,50.4206,5400.0
2014-02-13 12:10:00,51.95,52.03,51.95,51.98,15600.0,50.4303,50.508,50.4303,50.4595,15600.0
2014-02-13 12:20:00,51.99,52.11,51.99,52.07,4200.0,50.4692,50.5857,50.4692,50.5468,4200.0
2014-02-13 12:30:00,52.13,52.13,52.05,52.07,9300.0,50.6051,50.6051,50.5274,50.5468,9300.0
2014-02-13 12:40:00,52.12,52.18,52.1,52.18,3000.0,50.5954,50.6536,50.5759,50.6536,3000.0
2014-02-13 12:50:00,52.19,52.26,52.14,52.19,40500.0,50.6633,50.7313,50.6148,50.6633,40500.0
2014-02-13 13:00:00,52.18,52.32,52.18,52.29,2700.0,50.6536,50.7895,50.6536,50.7604,2700.0
2014-02-13 13:10:00,52.33,52.33,52.26,52.31,5700.0,50.7992,50.7992,50.7313,50.7798,5700.0
2014-02-13 13:20:00,52.34,52.47,52.34,52.47,9900.0,50.8089,50.9351,50.8089,50.9351,9900.0
2014-02-13 13:30:00,52.44,52.48,52.44,52.48,1200.0,50.906,50.9448,50.906,50.9448,1200.0
2014-02-13 13:40:00,52.48,52.63,52.48,52.62,8400.0,50.9448,51.0904,50.9448,51.0807,8400.0
2014-02-13 13:50:00,52.62,52.66,52.62,52.66,6300.0,51.0807,51.1196,51.0807,51.1196,6300.0
2014-02-13 14:00:00,52.66,52.72,52.63,52.72,10200.0,51.1196,51.1778,51.0904,51.1778,10200.0
2014-02-13 14:10:00,52.73,52.75,52.5,52.5,8700.0,51.1875,51.2069,50.9642,50.9642,8700.0
2014-02-13 14:20:00,52.5,52.6,52.48,52.49,10200.0,50.9642,51.0613,50.9448,50.9545,10200.0
2014-02-13 14:30:00,52.45,52.56,52.45,52.56,10500.0,50.9157,51.0225,50.9157,51.0225,10500.0
2014-02-13 14:40:00,52.58,52.58,52.56,52.56,5700.0,51.0419,51.0419,51.0225,51.0225,5700.0
2014-02-13 14:50:00,52.61,52.64,52.55,52.57,8400.0,51.071,51.1001,51.0128,51.0322,8400.0
2014-02-13 15:00:00,52.58,52.61,52.54,52.54,23400.0,51.0419,51.071,51.0031,51.0031,23400.0
2014-02-13 15:10:00,52.57,52.64,52.57,52.6,26700.0,51.0322,51.1001,51.0322,51.0613,26700.0
2014-02-13 15:20:00,52.6,52.6,52.55,52.58,15600.0,51.0613,51.0613,51.0128,51.0419,15600.0
2014-02-13 15:30:00,52.62,52.64,52.57,52.64,11100.0,51.0807,51.1001,51.0322,51.1001,11100.0
2014-02-13 15:40:00,52.6,52.69,52.6,52.68,18000.0,51.0613,51.1487,51.0613,51.139,18000.0
2014-02-13 15:50:00,52.69,52.73,52.64,52.73,59700.0,51.1487,51.1875,51.1001,51.1875,59700.0
2014-02-14 09:30:00,52.58,52.94,52.58,52.77,21000.0,51.0419,51.3914,51.0419,51.2263,21000.0
2014-02-14 09:40:00,52.67,52.91,52.43,52.91,87600.0,51.1293,51.3622,50.8963,51.3622,87600.0
2014-02-14 09:50:00,52.8,52.96,52.4,52.87,216600.0,51.2555,51.4108,50.8672,51.3234,216600.0
2014-02-14 10:00:00,52.87,53.1,52.8,53.1,127800.0,51.3234,51.5467,51.2555,51.5467,127800.0
2014-02-14 10:10:00,53.11,53.19,53.06,53.11,101400.0,51.5564,51.6341,51.5079,51.5564,101400.0
2014-02-14 10:20:00,53.09,53.09,52.88,52.94,36300.0,51.537,51.537,51.3331,51.3914,36300.0
2014-02-14 10:30:00,52.91,53.07,52.8,52.8,37800.0,51.3622,51.5176,51.2555,51.2555,37800.0
2014-02-14 10:40:00,52.79,52.83,52.58,52.59,12600.0,51.2458,51.2846,51.0419,51.0516,12600.0
2014-02-14 10:50:00,52.6,52.69,52.42,52.42,18900.0,51.0613,51.1487,50.8866,50.8866,18900.0
2014-02-14 11:00:00,52.37,52.42,52.17,52.17,68700.0,50.838,50.8866,50.6439,50.6439,68700.0
2014-02-14 11:10:00,52.1,52.15,51.86,51.96,45900.0,50.5759,50.6245,50.343,50.44,45900.0
2014-02-14 11:20:00,51.96,52.06,51.94,51.96,44400.0,50.44,50.5371,50.4206,50.44,44400.0
2014-02-14 11:30:00,51.96,52.01,51.92,51.93,26700.0,50.44,50.4886,50.4012,50.4109,26700.0
2014-02-14 11:40:00,51.94,51.95,51.73,51.73,28200.0,50.4206,50.4303,50.2168,50.2168,28200.0
2014-02-14 11:50:00,51.76,51.8,51.68,51.78,37500.0,50.2459,50.2847,50.1682,50.2653,37500.0
2014-02-14 12:00:00,51.8,51.85,51.78,51.81,155400.0,50.2847,50.3333,50.2653,50.2944,155400.0
2014-02-14 12:10:00,51.8,51.93,51.8,51.93,23400.0,50.2847,50.4109,50.2847,50.4109,23400.0
2014-02-14 12:20:00,51.9,51.93,51.77,51.8,56700.0,50.3818,50.4109,50.2556,50.2847,56700.0
2014-02-14 12:30:00,51.81,51.83,51.74,51.77,79800.0,50.2944,50.3138,50.2265,50.2556,79800.0
2014-02-14 12:40:00,51.77,51.89,51.75,51.87,80400.0,50.2556,50.3721,50.2362,50.3527,80400.0
2014-02-14 12:50:00,51.87,51.9,51.82,51.85,22200.0,50.3527,50.3818,50.3041,50.3333,22200.0
2014-02-14 13:00:00,51.87,51.93,51.83,51.88,56400.0,50.3527,50.4109,50.3138,50.3624,56400.0
2014-02-14 13:10:00,51.91,51.91,51.85,51.89,39900.0,50.3915,50.3915,50.3333,50.3721,39900.0
2014-02-14 13:20:00,51.89,51.98,51.88,51.97,22800.0,50.3721,50.4595,50.3624,50.4497,22800.0
2014-02-14 13:30:00,51.97,52.02,51.94,52.02,37200.0,50.4497,50.4983,50.4206,50.4983,37200.0
2014-02-14 13:40:00,52.02,52.07,51.99,52.07,50100.0,50.4983,50.5468,50.4692,50.5468,50100.0
2014-02-14 13:50:00,52.07,52.08,52.01,52.02,55200.0,50.5468,50.5565,50.4886,50.4983,55200.0
2014-02-14 14:00:00,52.01,52.06,52.01,52.03,30000.0,50.4886,50.5371,50.4886,50.508,30000.0
2014-02-14 14:10:00,52.03,52.1,52.01,52.1,21000.0,50.508,50.5759,50.4886,50.5759,21000.0
2014-02-14 14:20:00,52.07,52.1,52.05,52.07,29700.0,50.5468,50.5759,50.5274,50.5468,29700.0
2014-02-14 14:30:00,52.04,52.05,52.02,52.03,41100.0,50.5177,50.5274,50.4983,50.508,41100.0
2014-02-14 14:40:00,52.05,52.07,52.04,52.06,24300.0,50.5274,50.5468,50.5177,50.5371,24300.0
2014-02-14 14:50:00,52.05,52.11,52.05,52.1,40500.0,50.5274,50.5857,50.5274,50.5759,40500.0
2014-02-14 15:00:00,52.1,52.1,51.99,51.99,23100.0,50.5759,50.5759,50.4692,50.4692,23100.0
2014-02-14 15:10:00,51.98,52.0,51.97,51.97,31800.0,50.4595,50.4789,50.4497,50.4497,31800.0
2014-02-14 15:20:00,51.95,51.99,51.9,51.9,28500.0,50.4303,50.4692,50.3818,50.3818,28500.0
2014-02-14 15:30:00,51.93,51.99,51.93,51.95,40200.0,50.4109,50.4692,50.4109,50.4303,40200.0
2014-02-14 15:40:00,51.93,51.93,51.83,51.84,54000.0,50.4109,50.4109,50.3138,50.3235,54000.0
2014-02-14 15:50:00,51.82,51.85,51.77,51.82,47400.0,50.3041,50.3333,50.2556,50.3041,47400.0
2014-02-18 09:30:00,52.33,52.62,52.13,52.61,24900.0,50.7992,51.0807,50.6051,51.071,24900.0
2014-02-18 09:40:00,52.62,52.71,52.42,52.67,37500.0,51.0807,51.1681,50.8866,51.1293,37500.0
2014-02-18 09:50:00,52.71,52.74,52.46,52.51,105300.0,51.1681,51.1972,50.9254,50.9739,105300.0
2014-02-18 10:00:00,52.48,52.59,52.3,52.55,25200.0,50.9448,51.0516,50.7701,51.0128,25200.0
2014-02-18 10:10:00,52.52,52.8,52.47,52.8,22500.0,50.9837,51.2555,50.9351,51.2555,22500.0
2014-02-18 10:20:00,52.87,52.87,52.67,52.72,108000.0,51.3234,51.3234,51.1293,51.1778,108000.0
2014-02-18 10:30:00,52.71,52.8,52.67,52.73,9900.0,51.1681,51.2555,51.1293,51.1875,9900.0
2014-02-18 10:40:00,52.77,53.08,52.76,53.02,31800.0,51.2263,51.5273,51.2166,51.469,31800.0
2014-02-18 10:50:00,53.07,53.1,53.03,53.09,14400.0,51.5176,51.5467,51.4787,51.537,14400.0
2014-02-18 11:00:00,53.06,53.07,52.98,53.01,10500.0,51.5079,51.5176,51.4302,51.4593,10500.0
2014-02-18 11:10:00,53.05,53.17,53.05,53.17,10800.0,51.4982,51.6146,51.4982,51.6146,10800.0
2014-02-18 11:20:00,53.15,53.15,52.99,53.05,21900.0,51.5952,51.5952,51.4399,51.4982,21900.0
2014-02-18 11:30:00,53.06,53.09,52.98,53.0,7500.0,51.5079,51.537,51.4302,51.4496,7500.0
2014-02-18 11:40:00,53.01,53.02,52.94,52.95,10500.0,51.4593,51.469,51.3914,51.4011,10500.0
2014-02-18 11:50:00,52.96,52.99,52.75,52.77,9300.0,51.4108,51.4399,51.2069,51.2263,9300.0
2014-02-18 12:00:00,52.75,52.93,52.75,52.89,12600.0,51.2069,51.3817,51.2069,51.3428,12600.0
2014-02-18 12:10:00,52.88,52.99,52.88,52.94,9900.0,51.3331,51.4399,51.3331,51.3914,9900.0
2014-02-18 12:20:00,52.93,53.02,52.93,53.0,5100.0,51.3817,51.469,51.3817,51.4496,5100.0
2014-02-18 12:30:00,53.0,53.01,52.97,53.01,4500.0,51.4496,51.4593,51.4205,51.4593,4500.0
2014-02-18 12:40:00,53.05,53.11,53.03,53.07,6600.0,51.4982,51.5564,51.4787,51.5176,6600.0
2014-02-18 12:50:00,53.08,53.09,53.05,53.06,39000.0,51.5273,51.537,51.4982,51.5079,39000.0
2014-02-18 13:00:00,53.07,53.09,53.06,53.08,41700.0,51.5176,51.537,51.5079,51.5273,41700.0
2014-02-18 13:10:00,53.08,53.13,53.08,53.11,7200.0,51.5273,51.5758,51.5273,51.5564,7200.0
2014-02-18 13:20:00,53.11,53.11,53.05,53.11,17700.0,51.5564,51.5564,51.4982,51.5564,17700.0
2014-02-18 13:30:00,53.09,53.12,53.07,53.1,13800.0,51.537,51.5661,51.5176,51.5467,13800.0
2014-02-18 13:40:00,53.1,53.13,53.06,53.07,10800.0,51.5467,51.5758,51.5079,51.5176,10800.0
2014-02-18 13:50:00,53.05,53.13,53.04,53.13,28200.0,51.4982,51.5758,51.4884,51.5758,28200.0
2014-02-18 14:00:00,53.12,53.18,53.12,53.17,16500.0,51.5661,51.6244,51.5661,51.6146,16500.0
2014-02-18 14:10:00,53.16,53.16,53.1,53.1,14100.0,51.6049,51.6049,51.5467,51.5467,14100.0
2014-02-18 14:20:00,53.09,53.14,53.09,53.09,15000.0,51.537,51.5855,51.537,51.537,15000.0
2014-02-18 14:30:00,53.08,53.14,53.08,53.1,22800.0,51.5273,51.5855,51.5273,51.5467,22800.0
2014-02-18 14:40:00,53.11,53.18,53.11,53.16,11700.0,51.5564,51.6244,51.5564,51.6049,11700.0
2014-02-18 14:50:00,53.16,53.19,53.13,53.15,13800.0,51.6049,51.6341,51.5758,51.5952,13800.0
2014-02-18 15:00:00,53.15,53.16,53.08,53.1,18600.0,51.5952,51.6049,51.5273,51.5467,18600.0
2014-02-18 15:10:00,53.1,53.15,53.08,53.13,14100.0,51.5467,51.5952,51.5273,51.5758,14100.0
2014-02-18 15:20:00,53.12,53.14,53.1,53.13,14400.0,51.5661,51.5855,51.5467,51.5758,14400.0
2014-02-18 15:30:00,53.14,53.15,53.1,53.13,25500.0,51.5855,51.5952,51.5467,51.5758,25500.0
2014-02-18 15:40:00,53.13,53.15,53.08,53.12,25500.0,51.5758,51.5952,51.5273,51.5661,25500.0
2014-02-18 15:50:00,53.12,53.19,53.11,53.15,34500.0,51.5661,51.6341,51.5564,51.5952,34500.0
2014-02-19 09:30:00,53.32,53.32,52.9,52.96,24000.0,51.7603,51.7603,51.3525,51.4108,24000.0
2014-02-19 09:40:00,52.96,52.96,52.59,52.67,22500.0,51.4108,51.4108,51.0516,51.1293,22500.0
2014-02-19 09:50:00,52.66,52.9,52.58,52.9,24300.0,51.1196,51.3525,51.0419,51.3525,24300.0
2014-02-19 10:00:00,52.91,52.96,52.66,52.71,35100.0,51.3622,51.4108,51.1196,51.1681,35100.0
2014-02-19 10:10:00,52.73,52.91,52.71,52.88,24600.0,51.1875,51.3622,51.1681,51.3331,24600.0
2014-02-19 10:20:00,52.86,52.88,52.76,52.83,43200.0,51.3137,51.3331,51.2166,51.2846,43200.0
2014-02-19 10:30:00,52.84,53.04,52.84,52.97,32400.0,51.2943,51.4884,51.2943,51.4205,32400.0
2014-02-19 10:40:00,53.01,53.04,52.91,52.92,20700.0,51.4593,51.4884,51.3622,51.372,20700.0
2014-02-19 10:50:00,52.89,52.94,52.87,52.87,22200.0,51.3428,51.3914,51.3234,51.3234,22200.0
2014-02-19 11:00:00,52.88,52.98,52.87,52.97,26100.0,51.3331,51.4302,51.3234,51.4205,26100.0
2014-02-19 11:10:00,53.0,53.08,52.98,53.08,8700.0,51.4496,51.5273,51.4302,51.5273,8700.0
2014-02-19 11:20:00,53.08,53.13,53.08,53.11,6300.0,51.5273,51.5758,51.5273,51.5564,6300.0
2014-02-19 11:30:00,53.13,53.29,53.13,53.21,17100.0,51.5758,51.7311,51.5758,51.6535,17100.0
2014-02-19 11:40:00,53.2,53.36,53.2,53.35,21600.0,51.6438,51.7991,51.6438,51.7894,21600.0
2014-02-19 11:50:00,53.33,53.33,53.08,53.08,20700.0,51.77,51.77,51.5273,51.5273,20700.0
2014-02-19 12:00:00,53.01,53.11,52.96,53.06,12600.0,51.4593,51.5564,51.4108,51.5079,12600.0
2014-02-19 12:10:00,53.03,53.03,52.82,52.82,26700.0,51.4787,51.4787,51.2749,51.2749,26700.0
2014-02-19 12:20:00,52.75,52.75,52.64,52.72,24600.0,51.2069,51.2069,51.1001,51.1778,24600.0
2014-02-19 12:30:00,52.78,52.85,52.74,52.8,5700.0,51.2361,51.304,51.1972,51.2555,5700.0
2014-02-19 12:40:00,52.79,52.86,52.78,52.8,13200.0,51.2458,51.3137,51.2361,51.2555,13200.0
2014-02-19 12:50:00,52.83,52.85,52.8,52.8,7500.0,51.2846,51.304,51.2555,51.2555,7500.0
2014-02-19 13:00:00,52.79,52.88,52.76,52.88,5100.0,51.2458,51.3331,51.2166,51.3331,5100.0
2014-02-19 13:10:00,52.9,52.93,52.9,52.9,1500.0,51.3525,51.3817,51.3525,51.3525,1500.0
2014-02-19 13:20:00,52.97,52.99,52.94,52.95,1500.0,51.4205,51.4399,51.3914,51.4011,1500.0
2014-02-19 13:30:00,52.94,52.94,52.93,52.94,3000.0,51.3914,51.3914,51.3817,51.3914,3000.0
2014-02-19 13:40:00,52.9,52.94,52.9,52.92,1800.0,51.3525,51.3914,51.3525,51.372,1800.0
2014-02-19 13:50:00,52.95,52.98,52.9,52.9,8100.0,51.4011,51.4302,51.3525,51.3525,8100.0
2014-02-19 14:00:00,52.93,53.02,52.88,53.02,38100.0,51.3817,51.469,51.3331,51.469,38100.0
2014-02-19 14:10:00,53.0,53.01,52.89,52.97,9600.0,51.4496,51.4593,51.3428,51.4205,9600.0
2014-02-19 14:20:00,52.92,52.92,52.79,52.87,24300.0,51.372,51.372,51.2458,51.3234,24300.0
2014-02-19 14:30:00,52.95,52.96,52.85,52.93,28500.0,51.4011,51.4108,51.304,51.3817,28500.0
2014-02-19 14:40:00,52.9,52.96,52.81,52.81,19500.0,51.3525,51.4108,51.2652,51.2652,19500.0
2014-02-19 14:50:00,52.8,52.85,52.68,52.7,21300.0,51.2555,51.304,51.139,51.1584,21300.0
2014-02-19 15:00:00,52.68,52.74,52.61,52.61,30300.0,51.139,51.1972,51.071,51.071,30300.0
2014-02-19 15:10:00,52.58,52.59,52.47,52.48,53700.0,51.0419,51.0516,50.9351,50.9448,53700.0
2014-02-19 15:20:00,52.47,52.47,52.37,52.42,27300.0,50.9351,50.9351,50.838,50.8866,27300.0
2014-02-19 15:30:00,52.34,52.41,52.26,52.29,35700.0,50.8089,50.8769,50.7313,50.7604,35700.0
2014-02-19 15:40:00,52.32,52.38,52.26,52.32,18300.0,50.7895,50.8478,50.7313,50.7895,18300.0
2014-02-19 15:50:00,52.32,52.37,52.2,52.32,85500.0,50.7895,50.838,50.673,50.7895,85500.0
2014-02-20 09:30:00,52.44,52.71,52.32,52.32,171300.0,50.906,51.1681,50.7895,50.7895,171300.0
2014-02-20 09:40:00,52.4,52.4,52.08,52.08,15900.0,50.8672,50.8672,50.5565,50.5565,15900.0
2014-02-20 09:50:00,52.15,52.41,52.14,52.41,41700.0,50.6245,50.8769,50.6148,50.8769,41700.0
2014-02-20 10:00:00,52.38,52.71,52.37,52.69,47700.0,50.8478,51.1681,50.838,51.1487,47700.0
2014-02-20 10:10:00,52.73,53.04,52.73,52.85,16200.0,51.1875,51.4884,51.1875,51.304,16200.0
2014-02-20 10:20:00,52.87,53.06,52.85,53.02,21300.0,51.3234,51.5079,51.304,51.469,21300.0
2014-02-20 10:30:00,53.02,53.24,53.02,53.23,19500.0,51.469,51.6826,51.469,51.6729,19500.0
2014-02-20 10:40:00,53.23,53.38,53.23,53.37,26400.0,51.6729,51.8185,51.6729,51.8088,26400.0
2014-02-20 10:50:00,53.38,53.46,53.33,53.35,167700.0,51.8185,51.8962,51.77,51.7894,167700.0
2014-02-20 11:00:00,53.37,53.5,53.37,53.47,61800.0,51.8088,51.935,51.8088,51.9059,61800.0
2014-02-20 11:10:00,53.44,53.47,53.35,53.45,13800.0,51.8767,51.9059,51.7894,51.8865,13800.0
2014-02-20 11:20:00,53.4,53.42,53.3,53.32,11700.0,51.8379,51.8573,51.7408,51.7603,11700.0
2014-02-20 11:30:00,53.38,53.45,53.25,53.31,21300.0,51.8185,51.8865,51.6923,51.7505,21300.0
2014-02-20 11:40:00,53.36,53.4,53.29,53.37,5400.0,51.7991,51.8379,51.7311,51.8088,5400.0
2014-02-20 11:50:00,53.37,53.39,53.3,53.39,5400.0,51.8088,51.8282,51.7408,51.8282,5400.0
2014-02-20 12:00:00,53.41,53.41,53.33,53.36,2400.0,51.8476,51.8476,51.77,51.7991,2400.0
2014-02-20 12:10:00,53.35,53.47,53.35,53.45,3900.0,51.7894,51.9059,51.7894,51.8865,3900.0
2014-02-20 12:20:00,53.42,53.54,53.42,53.54,7800.0,51.8573,51.9738,51.8573,51.9738,7800.0
2014-02-20 12:30:00,53.52,53.55,53.41,53.45,9600.0,51.9544,51.9835,51.8476,51.8865,9600.0
2014-02-20 12:40:00,53.42,53.43,53.37,53.37,12300.0,51.8573,51.867,51.8088,51.8088,12300.0
2014-02-20 12:50:00,53.39,53.44,53.39,53.43,9000.0,51.8282,51.8767,51.8282,51.867,9000.0
2014-02-20 13:00:00,53.41,53.5,53.41,53.47,5400.0,51.8476,51.935,51.8476,51.9059,5400.0
2014-02-20 13:10:00,53.45,53.45,53.38,53.39,6300.0,51.8865,51.8865,51.8185,51.8282,6300.0
2014-02-20 13:20:00,53.39,53.44,53.39,53.42,4800.0,51.8282,51.8767,51.8282,51.8573,4800.0
2014-02-20 13:30:00,53.44,53.5,53.43,53.47,8400.0,51.8767,51.935,51.867,51.9059,8400.0
2014-02-20 13:40:00,53.42,53.47,53.39,53.45,11100.0,51.8573,51.9059,51.8282,51.8865,11100.0
2014-02-20 13:50:00,53.46,53.53,53.45,53.53,13500.0,51.8962,51.9641,51.8865,51.9641,13500.0
2014-02-20 14:00:00,53.52,53.55,53.49,53.55,4200.0,51.9544,51.9835,51.9253,51.9835,4200.0
2014-02-20 14:10:00,53.56,53.74,53.56,53.69,14700.0,51.9932,52.168,51.9932,52.1194,14700.0
2014-02-20 14:20:00,53.66,53.71,53.57,53.66,49500.0,52.0903,52.1388,52.0029,52.0903,49500.0
2014-02-20 14:30:00,53.68,53.7,53.62,53.7,10500.0,52.1097,52.1291,52.0515,52.1291,10500.0
2014-02-20 14:40:00,53.71,53.75,53.69,53.75,6600.0,52.1388,52.1777,52.1194,52.1777,6600.0
2014-02-20 14:50:00,53.69,53.73,53.65,53.73,7500.0,52.1194,52.1583,52.0806,52.1583,7500.0
2014-02-20 15:00:00,53.72,53.78,53.72,53.78,3900.0,52.1486,52.2068,52.1486,52.2068,3900.0
2014-02-20 15:10:00,53.79,53.83,53.76,53.76,8700.0,52.2165,52.2553,52.1874,52.1874,8700.0
2014-02-20 15:20:00,53.74,53.77,53.7,53.71,7800.0,52.168,52.1971,52.1291,52.1388,7800.0
2014-02-20 15:30:00,53.78,53.78,53.68,53.69,10800.0,52.2068,52.2068,52.1097,52.1194,10800.0
2014-02-20 15:40:00,53.67,53.77,53.65,53.76,54900.0,52.1,52.1971,52.0806,52.1874,54900.0
2014-02-20 15:50:00,53.75,53.77,53.68,53.68,59100.0,52.1777,52.1971,52.1097,52.1097,59100.0
2014-02-21 09:30:00,54.13,54.16,53.89,53.99,63000.0,52.5466,52.5757,52.3136,52.4107,63000.0
2014-02-21 09:40:00,53.96,54.33,53.92,54.33,51600.0,52.3815,52.7407,52.3427,52.7407,51600.0
2014-02-21 09:50:00,54.38,54.44,54.24,54.29,27600.0,52.7892,52.8475,52.6533,52.7019,27600.0
2014-02-21 10:00:00,54.33,54.38,54.26,54.32,57900.0,52.7407,52.7892,52.6728,52.731,57900.0
2014-02-21 10:10:00,54.37,54.67,54.32,54.67,115200.0,52.7795,53.0708,52.731,53.0708,115200.0
2014-02-21 10:20:00,54.66,54.66,54.53,54.61,40200.0,53.0611,53.0611,52.9349,53.0125,40200.0
2014-02-21 10:30:00,54.7,54.9,54.7,54.83,87900.0,53.0999,53.294,53.0999,53.2261,87900.0
2014-02-21 10:40:00,54.91,55.13,54.91,55.12,43800.0,53.3037,53.5173,53.3037,53.5076,43800.0
2014-02-21 10:50:00,55.1,55.23,55.08,55.2,58800.0,53.4882,53.6144,53.4688,53.5853,58800.0
2014-02-21 11:00:00,55.21,55.32,55.21,55.27,78900.0,53.595,53.7018,53.595,53.6532,78900.0
2014-02-21 11:10:00,55.26,55.29,55.14,55.18,78300.0,53.6435,53.6726,53.527,53.5658,78300.0
2014-02-21 11:20:00,55.17,55.26,55.13,55.17,81600.0,53.5561,53.6435,53.5173,53.5561,81600.0
2014-02-21 11:30:00,55.22,55.23,55.12,55.12,61800.0,53.6047,53.6144,53.5076,53.5076,61800.0
2014-02-21 11:40:00,55.13,55.22,55.11,55.19,84000.0,53.5173,53.6047,53.4979,53.5756,84000.0
2014-02-21 11:50:00,55.22,55.3,55.1,55.1,196500.0,53.6047,53.6823,53.4882,53.4882,196500.0
2014-02-21 12:00:00,55.11,55.15,55.09,55.15,45900.0,53.4979,53.5367,53.4785,53.5367,45900.0
2014-02-21 12:10:00,55.16,55.19,55.09,55.17,23700.0,53.5464,53.5756,53.4785,53.5561,23700.0
2014-02-21 12:20:00,55.21,55.21,55.11,55.11,54600.0,53.595,53.595,53.4979,53.4979,54600.0
2014-02-21 12:30:00,55.13,55.14,55.04,55.07,15000.0,53.5173,53.527,53.4299,53.4591,15000.0
2014-02-21 12:40:00,55.05,55.05,54.88,54.88,22200.0,53.4396,53.4396,53.2746,53.2746,22200.0
2014-02-21 12:50:00,54.88,54.99,54.88,54.94,24000.0,53.2746,53.3814,53.2746,53.3329,24000.0
2014-02-21 13:00:00,54.96,54.96,54.93,54.96,25800.0,53.3523,53.3523,53.3232,53.3523,25800.0
2014-02-21 13:10:00,54.94,55.02,54.94,54.99,14400.0,53.3329,53.4105,53.3329,53.3814,14400.0
2014-02-21 13:20:00,55.01,55.04,54.97,55.0,14700.0,53.4008,53.4299,53.362,53.3911,14700.0
2014-02-21 13:30:00,55.01,55.01,54.88,54.89,6900.0,53.4008,53.4008,53.2746,53.2843,6900.0
2014-02-21 13:40:00,54.9,54.94,54.87,54.91,6600.0,53.294,53.3329,53.2649,53.3037,6600.0
2014-02-21 13:50:00,54.94,54.95,54.89,54.89,15900.0,53.3329,53.3426,53.2843,53.2843,15900.0
2014-02-21 14:00:00,54.87,54.98,54.87,54.96,18900.0,53.2649,53.3717,53.2649,53.3523,18900.0
2014-02-21 14:10:00,54.92,54.92,54.86,54.86,10200.0,53.3135,53.3135,53.2552,53.2552,10200.0
2014-02-21 14:20:00,54.88,54.91,54.85,54.85,12600.0,53.2746,53.3037,53.2455,53.2455,12600.0
2014-02-21 14:30:00,54.84,54.84,54.76,54.77,42900.0,53.2358,53.2358,53.1581,53.1678,42900.0
2014-02-21 14:40:00,54.81,54.84,54.71,54.75,73800.0,53.2067,53.2358,53.1096,53.1484,73800.0
2014-02-21 14:50:00,54.74,54.86,54.72,54.86,27600.0,53.1387,53.2552,53.1193,53.2552,27600.0
2014-02-21 15:00:00,54.83,54.87,54.79,54.84,16500.0,53.2261,53.2649,53.1873,53.2358,16500.0
2014-02-21 15:10:00,54.91,55.0,54.89,55.0,11700.0,53.3037,53.3911,53.2843,53.3911,11700.0
2014-02-21 15:20:00,54.98,55.02,54.94,55.02,18000.0,53.3717,53.4105,53.3329,53.4105,18000.0
2014-02-21 15:30:00,55.01,55.07,54.99,55.02,30900.0,53.4008,53.4591,53.3814,53.4105,30900.0
2014-02-21 15:40:00,55.01,55.02,54.87,54.9,22800.0,53.4008,53.4105,53.2649,53.294,22800.0
2014-02-21 15:50:00,54.84,54.89,54.73,54.8,129600.0,53.2358,53.2843,53.129,53.197,129600.0
2014-02-24 09:30:00,55.35,55.63,55.03,55.48,157500.0,53.7309,54.0027,53.4202,53.8571,157500.0
2014-02-24 09:40:00,55.49,55.79,55.44,55.74,49800.0,53.8668,54.158,53.8182,54.1095,49800.0
2014-02-24 09:50:00,55.75,55.8,55.45,55.45,136500.0,54.1192,54.1677,53.8279,53.8279,136500.0
2014-02-24 10:00:00,55.46,55.49,55.33,55.41,66600.0,53.8377,53.8668,53.7115,53.7891,66600.0
2014-02-24 10:10:00,55.38,55.46,55.28,55.46,21000.0,53.76,53.8377,53.6629,53.8377,21000.0
2014-02-24 10:20:00,55.48,55.5,55.43,55.47,23700.0,53.8571,53.8765,53.8085,53.8474,23700.0
2014-02-24 10:30:00,55.51,55.66,55.45,55.63,23100.0,53.8862,54.0318,53.8279,54.0027,23100.0
2014-02-24 10:40:00,55.65,55.85,55.6,55.85,29100.0,54.0221,54.2162,53.9736,54.2162,29100.0
2014-02-24 10:50:00,55.86,55.93,55.83,55.9,27000.0,54.226,54.2939,54.1968,54.2648,27000.0
2014-02-24 11:00:00,55.89,55.89,55.78,55.82,4500.0,54.2551,54.2551,54.1483,54.1871,4500.0
2014-02-24 11:10:00,55.75,55.82,55.69,55.69,13500.0,54.1192,54.1871,54.0609,54.0609,13500.0
2014-02-24 11:20:00,55.7,55.71,55.64,55.7,13500.0,54.0706,54.0803,54.0124,54.0706,13500.0
2014-02-24 11:30:00,55.7,55.71,55.63,55.67,12600.0,54.0706,54.0803,54.0027,54.0415,12600.0
2014-02-24 11:40:00,55.67,55.76,55.67,55.71,20700.0,54.0415,54.1289,54.0415,54.0803,20700.0
2014-02-24 11:50:00,55.77,55.82,55.75,55.75,15000.0,54.1386,54.1871,54.1192,54.1192,15000.0
2014-02-24 12:00:00,55.77,55.82,55.72,55.82,20100.0,54.1386,54.1871,54.09,54.1871,20100.0
2014-02-24 12:10:00,55.8,55.89,55.79,55.86,17100.0,54.1677,54.2551,54.158,54.226,17100.0
2014-02-24 12:20:00,55.83,55.83,55.76,55.8,6900.0,54.1968,54.1968,54.1289,54.1677,6900.0
2014-02-24 12:30:00,55.81,55.84,55.76,55.76,6300.0,54.1774,54.2065,54.1289,54.1289,6300.0
2014-02-24 12:40:00,55.74,55.85,55.72,55.85,22500.0,54.1095,54.2162,54.09,54.2162,22500.0
2014-02-24 12:50:00,55.86,55.89,55.78,55.78,38100.0,54.226,54.2551,54.1483,54.1483,38100.0
2014-02-24 13:00:00,55.77,55.81,55.73,55.73,2400.0,54.1386,54.1774,54.0998,54.0998,2400.0
2014-02-24 13:10:00,55.76,55.81,55.73,55.77,47700.0,54.1289,54.1774,54.0998,54.1386,47700.0
2014-02-24 13:20:00,55.8,55.9,55.8,55.9,4500.0,54.1677,54.2648,54.1677,54.2648,4500.0
2014-02-24 13:30:00,55.87,55.97,55.83,55.83,11700.0,54.2357,54.3327,54.1968,54.1968,11700.0
2014-02-24 13:40:00,55.83,55.83,55.73,55.76,6300.0,54.1968,54.1968,54.0998,54.1289,6300.0
2014-02-24 13:50:00,55.76,55.84,55.72,55.84,10500.0,54.1289,54.2065,54.09,54.2065,10500.0
2014-02-24 14:00:00,55.79,55.92,55.79,55.84,63900.0,54.158,54.2842,54.158,54.2065,63900.0
2014-02-24 14:10:00,55.83,55.87,55.8,55.8,44400.0,54.1968,54.2357,54.1677,54.1677,44400.0
2014-02-24 14:20:00,55.8,55.82,55.76,55.76,25800.0,54.1677,54.1871,54.1289,54.1289,25800.0
2014-02-24 14:30:00,55.78,55.78,55.67,55.72,19500.0,54.1483,54.1483,54.0415,54.09,19500.0
2014-02-24 14:40:00,55.74,55.76,55.7,55.7,24300.0,54.1095,54.1289,54.0706,54.0706,24300.0
2014-02-24 14:50:00,55.72,55.78,55.61,55.64,16500.0,54.09,54.1483,53.9833,54.0124,16500.0
2014-02-24 15:00:00,55.58,55.58,55.47,55.48,8400.0,53.9541,53.9541,53.8474,53.8571,8400.0
2014-02-24 15:10:00,55.5,55.57,55.49,55.55,14100.0,53.8765,53.9444,53.8668,53.925,14100.0
2014-02-24 15:20:00,55.52,55.55,55.42,55.42,19500.0,53.8959,53.925,53.7988,53.7988,19500.0
2014-02-24 15:30:00,55.41,55.55,55.38,55.52,23100.0,53.7891,53.925,53.76,53.8959,23100.0
2014-02-24 15:40:00,55.52,55.59,55.51,55.53,27300.0,53.8959,53.9639,53.8862,53.9056,27300.0
2014-02-24 15:50:00,55.52,55.57,55.5,55.53,42000.0,53.8959,53.9444,53.8765,53.9056,42000.0
2014-02-25 09:30:00,56.47,57.03,56.47,56.89,61500.0,54.8181,55.3617,54.8181,55.2258,61500.0
2014-02-25 09:40:00,56.93,56.93,56.5,56.5,57600.0,55.2647,55.2647,54.8472,54.8472,57600.0
2014-02-25 09:50:00,56.57,56.57,56.17,56.25,96000.0,54.9152,54.9152,54.5269,54.6045,96000.0
2014-02-25 10:00:00,56.18,56.25,56.01,56.1,33600.0,54.5366,54.6045,54.3716,54.4589,33600.0
2014-02-25 10:10:00,56.19,56.47,56.12,56.46,57300.0,54.5463,54.8181,54.4783,54.8084,57300.0
2014-02-25 10:20:00,56.48,56.64,56.36,56.42,40800.0,54.8278,54.9831,54.7113,54.7696,40800.0
2014-02-25 10:30:00,56.4,56.66,56.39,56.66,23700.0,54.7502,55.0026,54.7404,55.0026,23700.0
2014-02-25 10:40:00,56.65,56.67,56.56,56.62,19800.0,54.9928,55.0123,54.9055,54.9637,19800.0
2014-02-25 10:50:00,56.58,56.89,56.58,56.85,24600.0,54.9249,55.2258,54.9249,55.187,24600.0
2014-02-25 11:00:00,56.86,56.86,56.73,56.77,47100.0,55.1967,55.1967,55.0705,55.1093,47100.0
2014-02-25 11:10:00,56.78,57.1,56.78,57.03,69600.0,55.119,55.4297,55.119,55.3617,69600.0
2014-02-25 11:20:00,57.05,57.2,57.03,57.2,60000.0,55.3811,55.5268,55.3617,55.5268,60000.0
2014-02-25 11:30:00,57.18,57.22,57.01,57.03,46200.0,55.5073,55.5462,55.3423,55.3617,46200.0
2014-02-25 11:40:00,57.07,57.25,57.06,57.25,18600.0,55.4006,55.5753,55.3909,55.5753,18600.0
2014-02-25 11:50:00,57.22,57.29,57.07,57.07,41700.0,55.5462,55.6141,55.4006,55.4006,41700.0
2014-02-25 12:00:00,57.1,57.13,56.92,56.99,26700.0,55.4297,55.4588,55.2549,55.3229,26700.0
2014-02-25 12:10:00,56.97,56.97,56.83,56.83,9900.0,55.3035,55.3035,55.1676,55.1676,9900.0
2014-02-25 12:20:00,56.84,56.84,56.67,56.7,45600.0,55.1773,55.1773,55.0123,55.0414,45600.0
2014-02-25 12:30:00,56.65,56.86,56.61,56.86,15300.0,54.9928,55.1967,54.954,55.1967,15300.0
2014-02-25 12:40:00,56.79,56.79,56.72,56.78,3300.0,55.1287,55.1287,55.0608,55.119,3300.0
2014-02-25 12:50:00,56.79,56.83,56.74,56.81,15000.0,55.1287,55.1676,55.0802,55.1482,15000.0
2014-02-25 13:00:00,56.83,56.86,56.77,56.85,23400.0,55.1676,55.1967,55.1093,55.187,23400.0
2014-02-25 13:10:00,56.86,56.86,56.63,56.63,5400.0,55.1967,55.1967,54.9734,54.9734,5400.0
2014-02-25 13:20:00,56.63,56.66,56.59,56.61,29100.0,54.9734,55.0026,54.9346,54.954,29100.0
2014-02-25 13:30:00,56.62,56.76,56.62,56.76,3900.0,54.9637,55.0996,54.9637,55.0996,3900.0
2014-02-25 13:40:00,56.76,56.76,56.67,56.69,6000.0,55.0996,55.0996,55.0123,55.0317,6000.0
2014-02-25 13:50:00,56.73,56.74,56.68,56.68,5100.0,55.0705,55.0802,55.022,55.022,5100.0
2014-02-25 14:00:00,56.73,56.76,56.63,56.72,29400.0,55.0705,55.0996,54.9734,55.0608,29400.0
2014-02-25 14:10:00,56.73,56.83,56.69,56.8,8700.0,55.0705,55.1676,55.0317,55.1385,8700.0
2014-02-25 14:20:00,56.8,56.82,56.72,56.76,22500.0,55.1385,55.1579,55.0608,55.0996,22500.0
2014-02-25 14:30:00,56.7,56.76,56.65,56.72,9000.0,55.0414,55.0996,54.9928,55.0608,9000.0
2014-02-25 14:40:00,56.76,56.85,56.76,56.85,4500.0,55.0996,55.187,55.0996,55.187,4500.0
2014-02-25 14:50:00,56.8,56.85,56.76,56.85,10200.0,55.1385,55.187,55.0996,55.187,10200.0
2014-02-25 15:00:00,56.87,56.88,56.76,56.81,6000.0,55.2064,55.2161,55.0996,55.1482,6000.0
2014-02-25 15:10:00,56.73,56.76,56.68,56.68,9300.0,55.0705,55.0996,55.022,55.022,9300.0
2014-02-25 15:20:00,56.66,56.76,56.61,56.75,24600.0,55.0026,55.0996,54.954,55.0899,24600.0
2014-02-25 15:30:00,56.71,56.91,56.69,56.91,16200.0,55.0511,55.2452,55.0317,55.2452,16200.0
2014-02-25 15:40:00,56.9,56.9,56.75,56.77,18900.0,55.2355,55.2355,55.0899,55.1093,18900.0
2014-02-25 15:50:00,56.76,56.83,56.65,56.83,29100.0,55.0996,55.1676,54.9928,55.1676,29100.0
2014-02-26 09:30:00,57.08,57.11,56.81,56.82,69900.0,55.4103,55.4394,55.1482,55.1579,69900.0
2014-02-26 09:40:00,56.83,56.89,56.67,56.67,32700.0,55.1676,55.2258,55.0123,55.0123,32700.0
2014-02-26 09:50:00,56.68,56.68,56.33,56.66,25500.0,55.022,55.022,54.6822,55.0026,25500.0
2014-02-26 10:00:00,56.65,56.75,56.49,56.49,12600.0,54.9928,55.0899,54.8375,54.8375,12600.0
2014-02-26 10:10:00,56.56,56.6,56.41,56.47,11400.0,54.9055,54.9443,54.7599,54.8181,11400.0
2014-02-26 10:20:00,56.47,56.54,56.37,56.47,11400.0,54.8181,54.8861,54.721,54.8181,11400.0
2014-02-26 10:30:00,56.49,56.71,56.47,56.69,9000.0,54.8375,55.0511,54.8181,55.0317,9000.0
2014-02-26 10:40:00,56.68,56.8,56.67,56.8,7500.0,55.022,55.1385,55.0123,55.1385,7500.0
2014-02-26 10:50:00,56.81,56.86,56.67,56.72,24300.0,55.1482,55.1967,55.0123,55.0608,24300.0
2014-02-26 11:00:00,56.72,56.81,56.69,56.75,12600.0,55.0608,55.1482,55.0317,55.0899,12600.0
2014-02-26 11:10:00,56.77,56.93,56.7,56.93,55500.0,55.1093,55.2647,55.0414,55.2647,55500.0
2014-02-26 11:20:00,56.94,56.95,56.89,56.94,6000.0,55.2744,55.2841,55.2258,55.2744,6000.0
2014-02-26 11:30:00,56.96,57.02,56.83,57.02,18000.0,55.2938,55.352,55.1676,55.352,18000.0
2014-02-26 11:40:00,56.99,57.05,56.94,56.94,6900.0,55.3229,55.3811,55.2744,55.2744,6900.0
2014-02-26 11:50:00,56.95,56.97,56.92,56.97,3000.0,55.2841,55.3035,55.2549,55.3035,3000.0
2014-02-26 12:00:00,57.0,57.21,56.98,57.21,8700.0,55.3326,55.5365,55.3132,55.5365,8700.0
2014-02-26 12:10:00,57.21,57.28,57.17,57.28,7800.0,55.5365,55.6044,55.4976,55.6044,7800.0
2014-02-26 12:20:00,57.3,57.42,57.24,57.4,11400.0,55.6238,55.7403,55.5656,55.7209,11400.0
2014-02-26 12:30:00,57.43,57.51,57.4,57.46,52200.0,55.75,55.8277,55.7209,55.7791,52200.0
2014-02-26 12:40:00,57.46,57.46,57.26,57.26,16200.0,55.7791,55.7791,55.585,55.585,16200.0
2014-02-26 12:50:00,57.3,57.3,57.17,57.17,34500.0,55.6238,55.6238,55.4976,55.4976,34500.0
2014-02-26 13:00:00,57.16,57.19,57.06,57.12,17700.0,55.4879,55.517,55.3909,55.4491,17700.0
2014-02-26 13:10:00,57.15,57.2,57.14,57.17,23400.0,55.4782,55.5268,55.4685,55.4976,23400.0
2014-02-26 13:20:00,57.19,57.24,57.19,57.24,5700.0,55.517,55.5656,55.517,55.5656,5700.0
2014-02-26 13:30:00,57.25,57.29,57.2,57.22,31200.0,55.5753,55.6141,55.5268,55.5462,31200.0
2014-02-26 13:40:00,57.23,57.26,57.2,57.23,72900.0,55.5559,55.585,55.5268,55.5559,72900.0
2014-02-26 13:50:00,57.21,57.21,57.02,57.04,75300.0,55.5365,55.5365,55.352,55.3714,75300.0
2014-02-26 14:00:00,57.0,57.01,56.76,56.76,12000.0,55.3326,55.3423,55.0996,55.0996,12000.0
2014-02-26 14:10:00,56.68,56.68,56.44,56.44,84300.0,55.022,55.022,54.789,54.789,84300.0
2014-02-26 14:20:00,56.42,56.58,56.38,56.39,7800.0,54.7696,54.9249,54.7307,54.7404,7800.0
2014-02-26 14:30:00,56.39,56.52,56.29,56.29,27600.0,54.7404,54.8666,54.6434,54.6434,27600.0
2014-02-26 14:40:00,56.32,56.43,56.32,56.38,117000.0,54.6725,54.7793,54.6725,54.7307,117000.0
2014-02-26 14:50:00,56.4,56.45,56.38,56.45,111600.0,54.7502,54.7987,54.7307,54.7987,111600.0
2014-02-26 15:00:00,56.46,56.64,56.45,56.61,5100.0,54.8084,54.9831,54.7987,54.954,5100.0
2014-02-26 15:10:00,56.51,56.63,56.46,56.49,16500.0,54.8569,54.9734,54.8084,54.8375,16500.0
2014-02-26 15:20:00,56.52,56.56,56.43,56.43,16800.0,54.8666,54.9055,54.7793,54.7793,16800.0
2014-02-26 15:30:00,56.46,56.6,56.46,56.59,9000.0,54.8084,54.9443,54.8084,54.9346,9000.0
2014-02-26 15:40:00,56.55,56.59,56.43,56.45,20700.0,54.8958,54.9346,54.7793,54.7987,20700.0
2014-02-26 15:50:00,56.49,56.7,56.49,56.67,48300.0,54.8375,55.0414,54.8375,55.0123,48300.0
2014-02-27 09:30:00,56.62,56.79,56.14,56.35,43800.0,54.9637,55.1287,54.4978,54.7016,43800.0
2014-02-27 09:40:00,56.35,56.45,56.23,56.25,8700.0,54.7016,54.7987,54.5851,54.6045,8700.0
2014-02-27 09:50:00,56.22,56.26,56.05,56.21,86400.0,54.5754,54.6143,54.4104,54.5657,86400.0
2014-02-27 10:00:00,56.22,56.22,55.86,56.04,55500.0,54.5754,54.5754,54.226,54.4007,55500.0
2014-02-27 10:10:00,56.01,56.01,55.7,55.77,30900.0,54.3716,54.3716,54.0706,54.1386,30900.0
2014-02-27 10:20:00,55.85,55.95,55.8,55.85,47700.0,54.2162,54.3133,54.1677,54.2162,47700.0
2014-02-27 10:30:00,55.88,56.18,55.88,56.18,9300.0,54.2454,54.5366,54.2454,54.5366,9300.0
2014-02-27 10:40:00,56.2,56.25,56.13,56.24,8100.0,54.556,54.6045,54.4881,54.5948,8100.0
2014-02-27 10:50:00,56.29,56.38,56.25,56.38,12300.0,54.6434,54.7307,54.6045,54.7307,12300.0
2014-02-27 11:00:00,56.38,56.46,56.33,56.43,9900.0,54.7307,54.8084,54.6822,54.7793,9900.0
2014-02-27 11:10:00,56.43,56.66,56.43,56.66,15300.0,54.7793,55.0026,54.7793,55.0026,15300.0
2014-02-27 11:20:00,56.67,56.75,56.64,56.73,10800.0,55.0123,55.0899,54.9831,55.0705,10800.0
2014-02-27 11:30:00,56.73,56.73,56.58,56.63,13500.0,55.0705,55.0705,54.9249,54.9734,13500.0
2014-02-27 11:40:00,56.64,56.68,56.49,56.52,14700.0,54.9831,55.022,54.8375,54.8666,14700.0
2014-02-27 11:50:00,56.53,56.69,56.51,56.69,18000.0,54.8764,55.0317,54.8569,55.0317,18000.0
2014-02-27 12:00:00,56.69,56.7,56.59,56.64,8100.0,55.0317,55.0414,54.9346,54.9831,8100.0
2014-02-27 12:10:00,56.6,56.65,56.57,56.62,5400.0,54.9443,54.9928,54.9152,54.9637,5400.0
2014-02-27 12:20:00,56.58,56.67,56.58,56.67,2700.0,54.9249,55.0123,54.9249,55.0123,2700.0
2014-02-27 12:30:00,56.66,56.66,56.57,56.64,6300.0,55.0026,55.0026,54.9152,54.9831,6300.0
2014-02-27 12:40:00,56.62,56.66,56.62,56.66,1500.0,54.9637,55.0026,54.9637,55.0026,1500.0
2014-02-27 12:50:00,56.56,56.61,56.53,56.58,8400.0,54.9055,54.954,54.8764,54.9249,8400.0
2014-02-27 13:00:00,56.58,56.58,56.48,56.48,3600.0,54.9249,54.9249,54.8278,54.8278,3600.0
2014-02-27 13:10:00,56.58,56.8,56.58,56.8,5700.0,54.9249,55.1385,54.9249,55.1385,5700.0
2014-02-27 13:20:00,56.77,56.95,56.77,56.95,8400.0,55.1093,55.2841,55.1093,55.2841,8400.0
2014-02-27 13:30:00,56.91,56.95,56.84,56.94,7800.0,55.2452,55.2841,55.1773,55.2744,7800.0
2014-02-27 13:40:00,56.91,56.94,56.86,56.93,5400.0,55.2452,55.2744,55.1967,55.2647,5400.0
2014-02-27 13:50:00,56.91,57.02,56.91,56.99,5700.0,55.2452,55.352,55.2452,55.3229,5700.0
2014-02-27 14:00:00,57.02,57.1,57.0,57.08,12300.0,55.352,55.4297,55.3326,55.4103,12300.0
2014-02-27 14:10:00,57.07,57.07,56.98,56.99,4800.0,55.4006,55.4006,55.3132,55.3229,4800.0
2014-02-27 14:20:00,56.93,56.93,56.78,56.82,13800.0,55.2647,55.2647,55.119,55.1579,13800.0
2014-02-27 14:30:00,56.81,56.88,56.81,56.82,5400.0,55.1482,55.2161,55.1482,55.1579,5400.0
2014-02-27 14:40:00,56.85,56.85,56.78,56.78,4500.0,55.187,55.187,55.119,55.119,4500.0
2014-02-27 14:50:00,56.83,56.86,56.8,56.86,2700.0,55.1676,55.1967,55.1385,55.1967,2700.0
2014-02-27 15:00:00,56.87,56.92,56.79,56.88,13800.0,55.2064,55.2549,55.1287,55.2161,13800.0
2014-02-27 15:10:00,56.88,56.91,56.81,56.87,16200.0,55.2161,55.2452,55.1482,55.2064,16200.0
2014-02-27 15:20:00,56.83,56.89,56.8,56.88,16800.0,55.1676,55.2258,55.1385,55.2161,16800.0
2014-02-27 15:30:00,56.83,56.9,56.83,56.84,9300.0,55.1676,55.2355,55.1676,55.1773,9300.0
2014-02-27 15:40:00,56.85,56.87,56.76,56.76,20700.0,55.187,55.2064,55.0996,55.0996,20700.0
2014-02-27 15:50:00,56.77,56.89,56.77,56.89,23400.0,55.1093,55.2258,55.1093,55.2258,23400.0
2014-02-28 09:30:00,57.0,57.0,56.82,56.95,17100.0,55.3326,55.3326,55.1579,55.2841,17100.0
2014-02-28 09:40:00,56.91,57.07,56.82,56.84,29700.0,55.2452,55.4006,55.1579,55.1773,29700.0
2014-02-28 09:50:00,56.86,57.02,56.84,57.02,24300.0,55.1967,55.352,55.1773,55.352,24300.0
2014-02-28 10:00:00,56.97,57.11,56.94,56.98,49200.0,55.3035,55.4394,55.2744,55.3132,49200.0
2014-02-28 10:10:00,56.91,57.01,56.89,56.89,23400.0,55.2452,55.3423,55.2258,55.2258,23400.0
2014-02-28 10:20:00,56.87,56.87,56.7,56.73,45000.0,55.2064,55.2064,55.0414,55.0705,45000.0
2014-02-28 10:30:00,56.72,56.72,56.55,56.59,18000.0,55.0608,55.0608,54.8958,54.9346,18000.0
2014-02-28 10:40:00,56.62,56.7,56.58,56.66,11400.0,54.9637,55.0414,54.9249,55.0026,11400.0
2014-02-28 10:50:00,56.6,56.61,56.41,56.41,13500.0,54.9443,54.954,54.7599,54.7599,13500.0
2014-02-28 11:00:00,56.37,56.53,56.33,56.52,79200.0,54.721,54.8764,54.6822,54.8666,79200.0
2014-02-28 11:10:00,56.5,56.61,56.47,56.47,22800.0,54.8472,54.954,54.8181,54.8181,22800.0
2014-02-28 11:20:00,56.4,56.43,56.24,56.24,13800.0,54.7502,54.7793,54.5948,54.5948,13800.0
2014-02-28 11:30:00,56.23,56.3,56.18,56.18,17100.0,54.5851,54.6531,54.5366,54.5366,17100.0
2014-02-28 11:40:00,56.17,56.19,56.08,56.15,33300.0,54.5269,54.5463,54.4395,54.5075,33300.0
2014-02-28 11:50:00,56.2,56.28,56.1,56.11,22800.0,54.556,54.6337,54.4589,54.4686,22800.0
2014-02-28 12:00:00,56.1,56.1,56.01,56.09,13800.0,54.4589,54.4589,54.3716,54.4492,13800.0
2014-02-28 12:10:00,56.13,56.13,56.01,56.09,10800.0,54.4881,54.4881,54.3716,54.4492,10800.0
2014-02-28 12:20:00,56.04,56.1,56.04,56.08,5400.0,54.4007,54.4589,54.4007,54.4395,5400.0
2014-02-28 12:30:00,56.05,56.11,56.0,56.0,15300.0,54.4104,54.4686,54.3619,54.3619,15300.0
2014-02-28 12:40:00,55.98,56.08,55.97,56.08,11100.0,54.3424,54.4395,54.3327,54.4395,11100.0
2014-02-28 12:50:00,56.07,56.07,56.0,56.05,14700.0,54.4298,54.4298,54.3619,54.4104,14700.0
2014-02-28 13:00:00,56.06,56.06,55.97,55.98,23700.0,54.4201,54.4201,54.3327,54.3424,23700.0
2014-02-28 13:10:00,56.02,56.07,55.99,56.03,8700.0,54.3813,54.4298,54.3522,54.391,8700.0
2014-02-28 13:20:00,56.05,56.09,56.0,56.0,31500.0,54.4104,54.4492,54.3619,54.3619,31500.0
2014-02-28 13:30:00,56.0,56.02,55.98,55.99,8100.0,54.3619,54.3813,54.3424,54.3522,8100.0
2014-02-28 13:40:00,55.97,55.97,55.73,55.73,29100.0,54.3327,54.3327,54.0998,54.0998,29100.0
2014-02-28 13:50:00,55.74,55.78,55.56,55.56,23100.0,54.1095,54.1483,53.9347,53.9347,23100.0
2014-02-28 14:00:00,55.52,55.52,55.09,55.1,63000.0,53.8959,53.8959,53.4785,53.4882,63000.0
2014-02-28 14:10:00,55.09,55.11,54.76,54.81,278400.0,53.4785,53.4979,53.1581,53.2067,278400.0
2014-02-28 14:20:00,54.77,54.99,54.77,54.93,69300.0,53.1678,53.3814,53.1678,53.3232,69300.0
2014-02-28 14:30:00,54.91,54.98,54.6,54.65,115200.0,53.3037,53.3717,53.0028,53.0513,115200.0
2014-02-28 14:40:00,54.6,54.64,53.75,53.84,537300.0,53.0028,53.0416,52.1777,52.265,537300.0
2014-02-28 14:50:00,53.78,54.08,53.78,53.93,182100.0,52.2068,52.498,52.2068,52.3524,182100.0
2014-02-28 15:00:00,54.0,54.0,53.64,53.65,102900.0,52.4204,52.4204,52.0709,52.0806,102900.0
2014-02-28 15:10:00,53.61,54.24,53.56,54.24,133500.0,52.0418,52.6533,51.9932,52.6533,133500.0
2014-02-28 15:20:00,54.2,54.38,54.14,54.32,60600.0,52.6145,52.7892,52.5563,52.731,60600.0
2014-02-28 15:30:00,54.36,54.47,54.31,54.46,141000.0,52.7698,52.8766,52.7213,52.8669,141000.0
2014-02-28 15:40:00,54.49,54.6,54.44,54.44,125400.0,52.896,53.0028,52.8475,52.8475,125400.0
2014-02-28 15:50:00,54.46,54.67,54.41,54.56,207000.0,52.8669,53.0708,52.8184,52.964,207000.0
2014-03-03 09:30:00,53.7,54.03,53.16,54.0,172200.0,52.1291,52.4495,51.6049,52.4204,172200.0
2014-03-03 09:40:00,54.06,54.25,53.92,54.17,56400.0,52.4786,52.6631,52.3427,52.5854,56400.0
2014-03-03 09:50:00,54.15,54.38,54.01,54.37,39300.0,52.566,52.7892,52.4301,52.7795,39300.0
2014-03-03 10:00:00,54.39,54.55,54.33,54.38,51600.0,52.799,52.9543,52.7407,52.7892,51600.0
2014-03-03 10:10:00,54.29,54.29,53.78,53.84,90600.0,52.7019,52.7019,52.2068,52.265,90600.0
2014-03-03 10:20:00,53.84,54.09,53.66,54.04,117000.0,52.265,52.5077,52.0903,52.4592,117000.0
2014-03-03 10:30:00,54.07,54.18,53.86,53.93,78300.0,52.4883,52.5951,52.2845,52.3524,78300.0
2014-03-03 10:40:00,53.94,54.02,53.92,53.97,6000.0,52.3621,52.4398,52.3427,52.3912,6000.0
2014-03-03 10:50:00,53.98,54.25,53.97,54.25,9600.0,52.4009,52.6631,52.3912,52.6631,9600.0
2014-03-03 11:00:00,54.26,54.26,54.0,54.02,10200.0,52.6728,52.6728,52.4204,52.4398,10200.0
2014-03-03 11:10:00,54.04,54.22,54.03,54.09,22500.0,52.4592,52.6339,52.4495,52.5077,22500.0
2014-03-03 11:20:00,54.11,54.14,54.0,54.0,11100.0,52.5271,52.5563,52.4204,52.4204,11100.0
2014-03-03 11:30:00,54.02,54.02,53.79,53.79,61200.0,52.4398,52.4398,52.2165,52.2165,61200.0
2014-03-03 11:40:00,53.83,53.92,53.73,53.88,18600.0,52.2553,52.3427,52.1583,52.3039,18600.0
2014-03-03 11:50:00,53.86,53.89,53.74,53.75,25800.0,52.2845,52.3136,52.168,52.1777,25800.0
2014-03-03 12:00:00,53.72,53.73,53.42,53.46,51300.0,52.1486,52.1583,51.8573,51.8962,51300.0
2014-03-03 12:10:00,53.43,53.63,53.33,53.5,52200.0,51.867,52.0612,51.77,51.935,52200.0
2014-03-03 12:20:00,53.48,53.56,53.44,53.54,60300.0,51.9156,51.9932,51.8767,51.9738,60300.0
2014-03-03 12:30:00,53.53,53.73,53.52,53.65,26400.0,51.9641,52.1583,51.9544,52.0806,26400.0
2014-03-03 12:40:00,53.6,53.68,53.56,53.68,8700.0,52.0321,52.1097,51.9932,52.1097,8700.0
2014-03-03 12:50:00,53.66,53.86,53.66,53.82,9900.0,52.0903,52.2845,52.0903,52.2456,9900.0
2014-03-03 13:00:00,53.83,53.95,53.83,53.9,98700.0,52.2553,52.3718,52.2553,52.3233,98700.0
2014-03-03 13:10:00,53.91,54.03,53.89,54.0,14700.0,52.333,52.4495,52.3136,52.4204,14700.0
2014-03-03 13:20:00,54.03,54.11,54.01,54.11,33300.0,52.4495,52.5271,52.4301,52.5271,33300.0
2014-03-03 13:30:00,54.03,54.03,53.92,54.01,43500.0,52.4495,52.4495,52.3427,52.4301,43500.0
2014-03-03 13:40:00,54.01,54.01,53.9,53.92,13800.0,52.4301,52.4301,52.3233,52.3427,13800.0
2014-03-03 13:50:00,53.95,54.06,53.93,54.05,5700.0,52.3718,52.4786,52.3524,52.4689,5700.0
2014-03-03 14:00:00,54.06,54.07,54.02,54.05,11700.0,52.4786,52.4883,52.4398,52.4689,11700.0
2014-03-03 14:10:00,54.08,54.32,54.06,54.28,139800.0,52.498,52.731,52.4786,52.6922,139800.0
2014-03-03 14:20:00,54.28,54.42,54.26,54.31,94800.0,52.6922,52.8281,52.6728,52.7213,94800.0
2014-03-03 14:30:00,54.23,54.3,54.14,54.3,10800.0,52.6436,52.7116,52.5563,52.7116,10800.0
2014-03-03 14:40:00,54.29,54.57,54.29,54.56,28500.0,52.7019,52.9737,52.7019,52.964,28500.0
2014-03-03 14:50:00,54.55,54.59,54.48,54.49,12000.0,52.9543,52.9931,52.8863,52.896,12000.0
2014-03-03 15:00:00,54.46,54.53,54.46,54.48,13800.0,52.8669,52.9349,52.8669,52.8863,13800.0
2014-03-03 15:10:00,54.47,54.47,54.25,54.41,22800.0,52.8766,52.8766,52.6631,52.8184,22800.0
2014-03-03 15:20:00,54.37,54.37,54.18,54.21,26700.0,52.7795,52.7795,52.5951,52.6242,26700.0
2014-03-03 15:30:00,54.27,54.38,54.24,54.31,36900.0,52.6825,52.7892,52.6533,52.7213,36900.0
2014-03-03 15:40:00,54.31,54.36,54.26,54.27,56100.0,52.7213,52.7698,52.6728,52.6825,56100.0
2014-03-03 15:50:00,54.29,54.39,54.29,54.38,80400.0,52.7019,52.799,52.7019,52.7892,80400.0
2014-03-04 09:30:00,55.45,55.92,55.45,55.75,190800.0,53.8279,54.2842,53.8279,54.1192,190800.0
2014-03-04 09:40:00,55.77,55.77,55.52,55.73,32400.0,54.1386,54.1386,53.8959,54.0998,32400.0
2014-03-04 09:50:00,55.68,55.78,55.63,55.7,96000.0,54.0512,54.1483,54.0027,54.0706,96000.0
2014-03-04 10:00:00,55.81,55.85,55.52,55.53,31800.0,54.1774,54.2162,53.8959,53.9056,31800.0
2014-03-04 10:10:00,55.59,55.79,55.53,55.77,30300.0,53.9639,54.158,53.9056,54.1386,30300.0
2014-03-04 10:20:00,55.79,55.81,55.63,55.71,34200.0,54.158,54.1774,54.0027,54.0803,34200.0
2014-03-04 10:30:00,55.77,55.78,55.61,55.77,44100.0,54.1386,54.1483,53.9833,54.1386,44100.0
2014-03-04 10:40:00,55.75,55.83,55.65,55.78,33600.0,54.1192,54.1968,54.0221,54.1483,33600.0
2014-03-04 10:50:00,55.84,55.94,55.79,55.88,18900.0,54.2065,54.3036,54.158,54.2454,18900.0
2014-03-04 11:00:00,55.89,55.91,55.73,55.73,9600.0,54.2551,54.2745,54.0998,54.0998,9600.0
2014-03-04 11:10:00,55.76,55.82,55.75,55.77,29400.0,54.1289,54.1871,54.1192,54.1386,29400.0
2014-03-04 11:20:00,55.78,55.83,55.76,55.76,26400.0,54.1483,54.1968,54.1289,54.1289,26400.0
2014-03-04 11:30:00,55.74,55.77,55.59,55.65,32100.0,54.1095,54.1386,53.9639,54.0221,32100.0
2014-03-04 11:40:00,55.67,55.77,55.65,55.73,21900.0,54.0415,54.1386,54.0221,54.0998,21900.0
2014-03-04 11:50:00,55.75,55.8,55.72,55.78,30300.0,54.1192,54.1677,54.09,54.1483,30300.0
2014-03-04 12:00:00,55.81,55.85,55.75,55.83,5400.0,54.1774,54.2162,54.1192,54.1968,5400.0
2014-03-04 12:10:00,55.84,56.06,55.84,56.06,9600.0,54.2065,54.4201,54.2065,54.4201,9600.0
2014-03-04 12:20:00,56.1,56.13,56.03,56.1,16200.0,54.4589,54.4881,54.391,54.4589,16200.0
2014-03-04 12:30:00,56.11,56.15,56.04,56.12,47100.0,54.4686,54.5075,54.4007,54.4783,47100.0
2014-03-04 12:40:00,56.12,56.12,56.03,56.09,34200.0,54.4783,54.4783,54.391,54.4492,34200.0
2014-03-04 12:50:00,56.09,56.14,56.08,56.13,12600.0,54.4492,54.4978,54.4395,54.4881,12600.0
2014-03-04 13:00:00,56.14,56.17,56.08,56.09,11700.0,54.4978,54.5269,54.4395,54.4492,11700.0
2014-03-04 13:10:00,56.1,56.12,56.06,56.09,13800.0,54.4589,54.4783,54.4201,54.4492,13800.0
2014-03-04 13:20:00,56.08,56.14,56.01,56.14,9000.0,54.4395,54.4978,54.3716,54.4978,9000.0
2014-03-04 13:30:00,56.12,56.12,56.03,56.09,6900.0,54.4783,54.4783,54.391,54.4492,6900.0
2014-03-04 13:40:00,56.09,56.14,56.01,56.07,20100.0,54.4492,54.4978,54.3716,54.4298,20100.0
2014-03-04 13:50:00,56.06,56.08,55.9,55.92,35400.0,54.4201,54.4395,54.2648,54.2842,35400.0
2014-03-04 14:00:00,55.91,55.91,55.78,55.78,12900.0,54.2745,54.2745,54.1483,54.1483,12900.0
2014-03-04 14:10:00,55.83,55.94,55.83,55.89,5100.0,54.1968,54.3036,54.1968,54.2551,5100.0
2014-03-04 14:20:00,55.88,55.94,55.83,55.87,13500.0,54.2454,54.3036,54.1968,54.2357,13500.0
2014-03-04 14:30:00,55.91,55.93,55.77,55.86,12600.0,54.2745,54.2939,54.1386,54.226,12600.0
2014-03-04 14:40:00,55.92,55.92,55.84,55.9,4800.0,54.2842,54.2842,54.2065,54.2648,4800.0
2014-03-04 14:50:00,55.84,55.99,55.84,55.96,9000.0,54.2065,54.3522,54.2065,54.323,9000.0
2014-03-04 15:00:00,55.98,55.98,55.9,55.96,9900.0,54.3424,54.3424,54.2648,54.323,9900.0
2014-03-04 15:10:00,55.91,56.03,55.89,56.03,14400.0,54.2745,54.391,54.2551,54.391,14400.0
2014-03-04 15:20:00,56.01,56.04,55.94,56.02,33900.0,54.3716,54.4007,54.3036,54.3813,33900.0
2014-03-04 15:30:00,55.99,56.0,55.91,55.91,18000.0,54.3522,54.3619,54.2745,54.2745,18000.0
2014-03-04 15:40:00,55.91,55.96,55.78,55.78,46800.0,54.2745,54.323,54.1483,54.1483,46800.0
2014-03-04 15:50:00,55.8,55.88,55.75,55.77,73500.0,54.1677,54.2454,54.1192,54.1386,73500.0
2014-03-05 09:30:00,55.81,56.02,55.64,55.77,48900.0,54.1774,54.3813,54.0124,54.1386,48900.0
2014-03-05 09:40:00,55.74,55.88,55.66,55.78,18000.0,54.1095,54.2454,54.0318,54.1483,18000.0
2014-03-05 09:50:00,55.69,55.69,55.42,55.43,15900.0,54.0609,54.0609,53.7988,53.8085,15900.0
2014-03-05 10:00:00,55.6,55.66,55.39,55.55,35100.0,53.9736,54.0318,53.7697,53.925,35100.0
2014-03-05 10:10:00,55.59,55.59,55.4,55.4,10500.0,53.9639,53.9639,53.7794,53.7794,10500.0
2014-03-05 10:20:00,55.43,55.65,55.43,55.65,50400.0,53.8085,54.0221,53.8085,54.0221,50400.0
2014-03-05 10:30:00,55.67,55.68,55.61,55.68,19800.0,54.0415,54.0512,53.9833,54.0512,19800.0
2014-03-05 10:40:00,55.72,55.78,55.61,55.61,11100.0,54.09,54.1483,53.9833,53.9833,11100.0
2014-03-05 10:50:00,55.64,55.75,55.6,55.74,17700.0,54.0124,54.1192,53.9736,54.1095,17700.0
2014-03-05 11:00:00,55.77,55.82,55.73,55.82,20400.0,54.1386,54.1871,54.0998,54.1871,20400.0
2014-03-05 11:10:00,55.84,55.85,55.7,55.77,63300.0,54.2065,54.2162,54.0706,54.1386,63300.0
2014-03-05 11:20:00,55.73,55.74,55.61,55.61,7200.0,54.0998,54.1095,53.9833,53.9833,7200.0
2014-03-05 11:30:00,55.63,55.68,55.62,55.67,7500.0,54.0027,54.0512,53.993,54.0415,7500.0
2014-03-05 11:40:00,55.62,55.65,55.59,55.63,6900.0,53.993,54.0221,53.9639,54.0027,6900.0
2014-03-05 11:50:00,55.63,55.66,55.59,55.59,5400.0,54.0027,54.0318,53.9639,53.9639,5400.0
2014-03-05 12:00:00,55.59,55.65,55.55,55.65,6000.0,53.9639,54.0221,53.925,54.0221,6000.0
2014-03-05 12:10:00,55.64,55.67,55.62,55.64,7500.0,54.0124,54.0415,53.993,54.0124,7500.0
2014-03-05 12:20:00,55.64,55.74,55.64,55.71,2700.0,54.0124,54.1095,54.0124,54.0803,2700.0
2014-03-05 12:30:00,55.74,55.78,55.66,55.74,12300.0,54.1095,54.1483,54.0318,54.1095,12300.0
2014-03-05 12:40:00,55.77,55.78,55.71,55.76,5700.0,54.1386,54.1483,54.0803,54.1289,5700.0
2014-03-05 12:50:00,55.76,55.79,55.74,55.76,6000.0,54.1289,54.158,54.1095,54.1289,6000.0
2014-03-05 13:00:00,55.75,55.77,55.71,55.71,2400.0,54.1192,54.1386,54.0803,54.0803,2400.0
2014-03-05 13:10:00,55.71,55.81,55.7,55.76,7500.0,54.0803,54.1774,54.0706,54.1289,7500.0
2014-03-05 13:20:00,55.76,55.76,55.74,55.74,8400.0,54.1289,54.1289,54.1095,54.1095,8400.0
2014-03-05 13:30:00,55.74,55.75,55.69,55.7,4200.0,54.1095,54.1192,54.0609,54.0706,4200.0
2014-03-05 13:40:00,55.67,55.71,55.67,55.69,9000.0,54.0415,54.0803,54.0415,54.0609,9000.0
2014-03-05 13:50:00,55.67,55.69,55.64,55.65,34200.0,54.0415,54.0609,54.0124,54.0221,34200.0
2014-03-05 14:00:00,55.64,55.76,55.64,55.76,16500.0,54.0124,54.1289,54.0124,54.1289,16500.0
2014-03-05 14:10:00,55.72,55.76,55.61,55.65,9000.0,54.09,54.1289,53.9833,54.0221,9000.0
2014-03-05 14:20:00,55.62,55.71,55.62,55.7,14700.0,53.993,54.0803,53.993,54.0706,14700.0
2014-03-05 14:30:00,55.67,55.73,55.66,55.73,8400.0,54.0415,54.0998,54.0318,54.0998,8400.0
2014-03-05 14:40:00,55.7,55.76,55.69,55.7,4800.0,54.0706,54.1289,54.0609,54.0706,4800.0
2014-03-05 14:50:00,55.75,55.75,55.67,55.67,8400.0,54.1192,54.1192,54.0415,54.0415,8400.0
2014-03-05 15:00:00,55.71,55.73,55.67,55.7,8400.0,54.0803,54.0998,54.0415,54.0706,8400.0
2014-03-05 15:10:00,55.67,55.68,55.63,55.64,10500.0,54.0415,54.0512,54.0027,54.0124,10500.0
2014-03-05 15:20:00,55.64,55.67,55.62,55.65,16800.0,54.0124,54.0415,53.993,54.0221,16800.0
2014-03-05 15:30:00,55.65,55.68,55.63,55.68,73500.0,54.0221,54.0512,54.0027,54.0512,73500.0
2014-03-05 15:40:00,55.68,55.7,55.63,55.67,26400.0,54.0512,54.0706,54.0027,54.0415,26400.0
2014-03-05 15:50:00,55.64,55.68,55.59,55.68,141600.0,54.0124,54.0512,53.9639,54.0512,141600.0
2014-03-06 09:30:00,56.14,56.14,55.84,55.85,49800.0,54.4978,54.4978,54.2065,54.2162,49800.0
2014-03-06 09:40:00,55.84,55.93,55.79,55.81,38400.0,54.2065,54.2939,54.158,54.1774,38400.0
2014-03-06 09:50:00,55.81,55.92,55.81,55.85,9900.0,54.1774,54.2842,54.1774,54.2162,9900.0
2014-03-06 10:00:00,55.83,55.83,55.53,55.54,19500.0,54.1968,54.1968,53.9056,53.9153,19500.0
2014-03-06 10:10:00,55.56,55.57,55.27,55.27,17100.0,53.9347,53.9444,53.6532,53.6532,17100.0
2014-03-06 10:20:00,55.31,55.47,55.3,55.41,18600.0,53.692,53.8474,53.6823,53.7891,18600.0
2014-03-06 10:30:00,55.45,55.46,55.31,55.35,15000.0,53.8279,53.8377,53.692,53.7309,15000.0
2014-03-06 10:40:00,55.36,55.38,55.3,55.33,9900.0,53.7406,53.76,53.6823,53.7115,9900.0
2014-03-06 10:50:00,55.33,55.33,55.23,55.27,10200.0,53.7115,53.7115,53.6144,53.6532,10200.0
2014-03-06 11:00:00,55.33,55.37,55.24,55.25,8700.0,53.7115,53.7503,53.6241,53.6338,8700.0
2014-03-06 11:10:00,55.24,55.26,55.16,55.17,8100.0,53.6241,53.6435,53.5464,53.5561,8100.0
2014-03-06 11:20:00,55.15,55.24,55.15,55.18,13200.0,53.5367,53.6241,53.5367,53.5658,13200.0
2014-03-06 11:30:00,55.24,55.28,55.22,55.23,17400.0,53.6241,53.6629,53.6047,53.6144,17400.0
2014-03-06 11:40:00,55.25,55.28,55.23,55.28,9300.0,53.6338,53.6629,53.6144,53.6629,9300.0
2014-03-06 11:50:00,55.31,55.35,55.27,55.35,7200.0,53.692,53.7309,53.6532,53.7309,7200.0
2014-03-06 12:00:00,55.37,55.38,55.32,55.32,6000.0,53.7503,53.76,53.7018,53.7018,6000.0
2014-03-06 12:10:00,55.35,55.35,55.29,55.32,3000.0,53.7309,53.7309,53.6726,53.7018,3000.0
2014-03-06 12:20:00,55.32,55.34,55.3,55.34,5700.0,53.7018,53.7212,53.6823,53.7212,5700.0
2014-03-06 12:30:00,55.32,55.36,55.32,55.36,7800.0,53.7018,53.7406,53.7018,53.7406,7800.0
2014-03-06 12:40:00,55.34,55.35,55.2,55.2,17700.0,53.7212,53.7309,53.5853,53.5853,17700.0
2014-03-06 12:50:00,55.2,55.2,55.05,55.07,22800.0,53.5853,53.5853,53.4396,53.4591,22800.0
2014-03-06 13:00:00,55.07,55.13,54.94,54.95,19500.0,53.4591,53.5173,53.3329,53.3426,19500.0
2014-03-06 13:10:00,54.94,54.99,54.78,54.78,50100.0,53.3329,53.3814,53.1775,53.1775,50100.0
2014-03-06 13:20:00,54.78,54.79,54.55,54.55,13800.0,53.1775,53.1873,52.9543,52.9543,13800.0
2014-03-06 13:30:00,54.48,54.53,54.33,54.33,62400.0,52.8863,52.9349,52.7407,52.7407,62400.0
2014-03-06 13:40:00,54.33,54.37,54.02,54.08,45000.0,52.7407,52.7795,52.4398,52.498,45000.0
2014-03-06 13:50:00,54.03,54.09,53.84,53.84,98100.0,52.4495,52.5077,52.265,52.265,98100.0
2014-03-06 14:00:00,53.8,54.2,53.73,54.2,123000.0,52.2262,52.6145,52.1583,52.6145,123000.0
2014-03-06 14:10:00,54.19,54.2,53.91,53.96,27300.0,52.6048,52.6145,52.333,52.3815,27300.0
2014-03-06 14:20:00,53.96,54.08,53.91,54.07,68400.0,52.3815,52.498,52.333,52.4883,68400.0
2014-03-06 14:30:00,54.05,54.13,54.01,54.09,20700.0,52.4689,52.5466,52.4301,52.5077,20700.0
2014-03-06 14:40:00,54.17,54.27,54.12,54.17,25800.0,52.5854,52.6825,52.5369,52.5854,25800.0
2014-03-06 14:50:00,54.17,54.29,54.14,54.26,28800.0,52.5854,52.7019,52.5563,52.6728,28800.0
2014-03-06 15:00:00,54.34,54.34,54.01,54.01,20100.0,52.7504,52.7504,52.4301,52.4301,20100.0
2014-03-06 15:10:00,54.0,54.01,53.9,53.94,156600.0,52.4204,52.4301,52.3233,52.3621,156600.0
2014-03-06 15:20:00,53.99,54.05,53.8,53.93,91500.0,52.4107,52.4689,52.2262,52.3524,91500.0
2014-03-06 15:30:00,53.92,54.05,53.8,54.05,96600.0,52.3427,52.4689,52.2262,52.4689,96600.0
2014-03-06 15:40:00,54.04,54.06,53.79,53.8,208800.0,52.4592,52.4786,52.2165,52.2262,208800.0
2014-03-06 15:50:00,53.8,53.87,53.74,53.81,67500.0,52.2262,52.2942,52.168,52.2359,67500.0
2014-03-07 09:30:00,54.39,54.41,53.91,54.02,129000.0,52.799,52.8184,52.333,52.4398,129000.0
2014-03-07 09:40:00,54.0,54.04,52.91,52.91,110400.0,52.4204,52.4592,51.3622,51.3622,110400.0
2014-03-07 09:50:00,52.9,52.97,52.36,52.47,390600.0,51.3525,51.4205,50.8283,50.9351,390600.0
2014-03-07 10:00:00,52.47,52.63,52.37,52.61,115800.0,50.9351,51.0904,50.838,51.071,115800.0
2014-03-07 10:10:00,52.66,52.92,52.62,52.85,92700.0,51.1196,51.372,51.0807,51.304,92700.0
2014-03-07 10:20:00,52.92,53.01,52.84,53.01,122100.0,51.372,51.4593,51.2943,51.4593,122100.0
2014-03-07 10:30:00,53.0,53.11,53.0,53.07,63900.0,51.4496,51.5564,51.4496,51.5176,63900.0
2014-03-07 10:40:00,53.07,53.17,52.96,53.07,75000.0,51.5176,51.6146,51.4108,51.5176,75000.0
2014-03-07 10:50:00,53.12,53.19,53.06,53.15,67800.0,51.5661,51.6341,51.5079,51.5952,67800.0
2014-03-07 11:00:00,53.15,53.17,52.84,53.0,127500.0,51.5952,51.6146,51.2943,51.4496,127500.0
2014-03-07 11:10:00,52.95,53.06,52.85,53.06,40200.0,51.4011,51.5079,51.304,51.5079,40200.0
2014-03-07 11:20:00,53.04,53.34,52.96,53.34,30900.0,51.4884,51.7797,51.4108,51.7797,30900.0
2014-03-07 11:30:00,53.38,53.51,53.32,53.44,228300.0,51.8185,51.9447,51.7603,51.8767,228300.0
2014-03-07 11:40:00,53.44,53.67,53.43,53.66,77100.0,51.8767,52.1,51.867,52.0903,77100.0
2014-03-07 11:50:00,53.63,53.64,53.47,53.6,115800.0,52.0612,52.0709,51.9059,52.0321,115800.0
2014-03-07 12:00:00,53.57,53.58,53.45,53.45,50100.0,52.0029,52.0126,51.8865,51.8865,50100.0
2014-03-07 12:10:00,53.49,53.61,53.49,53.5,87600.0,51.9253,52.0418,51.9253,51.935,87600.0
2014-03-07 12:20:00,53.56,53.63,53.53,53.58,21000.0,51.9932,52.0612,51.9641,52.0126,21000.0
2014-03-07 12:30:00,53.61,53.64,53.5,53.6,104700.0,52.0418,52.0709,51.935,52.0321,104700.0
2014-03-07 12:40:00,53.61,53.73,53.61,53.66,71100.0,52.0418,52.1583,52.0418,52.0903,71100.0
2014-03-07 12:50:00,53.64,53.65,53.54,53.54,34200.0,52.0709,52.0806,51.9738,51.9738,34200.0
2014-03-07 13:00:00,53.5,53.5,53.14,53.3,168600.0,51.935,51.935,51.5855,51.7408,168600.0
2014-03-07 13:10:00,53.32,53.4,53.14,53.19,69000.0,51.7603,51.8379,51.5855,51.6341,69000.0
2014-03-07 13:20:00,53.2,53.35,53.2,53.3,36000.0,51.6438,51.7894,51.6438,51.7408,36000.0
2014-03-07 13:30:00,53.3,53.35,53.12,53.16,38400.0,51.7408,51.7894,51.5661,51.6049,38400.0
2014-03-07 13:40:00,53.16,53.29,53.14,53.19,22500.0,51.6049,51.7311,51.5855,51.6341,22500.0
2014-03-07 13:50:00,53.21,53.32,53.19,53.32,6000.0,51.6535,51.7603,51.6341,51.7603,6000.0
2014-03-07 14:00:00,53.31,53.43,53.31,53.36,8100.0,51.7505,51.867,51.7505,51.7991,8100.0
2014-03-07 14:10:00,53.33,53.39,53.21,53.25,10500.0,51.77,51.8282,51.6535,51.6923,10500.0
2014-03-07 14:20:00,53.23,53.23,53.02,53.14,17100.0,51.6729,51.6729,51.469,51.5855,17100.0
2014-03-07 14:30:00,53.1,53.14,53.05,53.1,10500.0,51.5467,51.5855,51.4982,51.5467,10500.0
2014-03-07 14:40:00,53.08,53.17,53.08,53.16,15300.0,51.5273,51.6146,51.5273,51.6049,15300.0
2014-03-07 14:50:00,53.19,53.31,53.17,53.3,31500.0,51.6341,51.7505,51.6146,51.7408,31500.0
2014-03-07 15:00:00,53.29,53.46,53.25,53.43,98400.0,51.7311,51.8962,51.6923,51.867,98400.0
2014-03-07 15:10:00,53.44,53.54,53.44,53.51,87300.0,51.8767,51.9738,51.8767,51.9447,87300.0
2014-03-07 15:20:00,53.52,53.62,53.51,53.54,96600.0,51.9544,52.0515,51.9447,51.9738,96600.0
2014-03-07 15:30:00,53.56,53.6,53.43,53.43,121200.0,51.9932,52.0321,51.867,51.867,121200.0
2014-03-07 15:40:00,53.43,53.56,53.43,53.56,98400.0,51.867,51.9932,51.867,51.9932,98400.0
2014-03-07 15:50:00,53.55,53.62,53.53,53.62,182400.0,51.9835,52.0515,51.9641,52.0515,182400.0
2014-03-10 09:30:00,53.62,53.64,53.34,53.36,133500.0,52.0515,52.0709,51.7797,51.7991,133500.0
2014-03-10 09:40:00,53.38,53.51,53.24,53.51,65100.0,51.8185,51.9447,51.6826,51.9447,65100.0
2014-03-10 09:50:00,53.51,53.69,53.32,53.65,37500.0,51.9447,52.1194,51.7603,52.0806,37500.0
2014-03-10 10:00:00,53.67,53.67,53.35,53.39,33000.0,52.1,52.1,51.7894,51.8282,33000.0
2014-03-10 10:10:00,53.37,53.37,53.23,53.34,33600.0,51.8088,51.8088,51.6729,51.7797,33600.0
2014-03-10 10:20:00,53.33,53.36,53.14,53.21,41700.0,51.77,51.7991,51.5855,51.6535,41700.0
2014-03-10 10:30:00,53.21,53.22,52.84,52.89,116400.0,51.6535,51.6632,51.2943,51.3428,116400.0
2014-03-10 10:40:00,52.81,52.81,52.57,52.71,89700.0,51.2652,51.2652,51.0322,51.1681,89700.0
2014-03-10 10:50:00,52.76,52.85,52.6,52.81,23100.0,51.2166,51.304,51.0613,51.2652,23100.0
2014-03-10 11:00:00,52.83,53.01,52.71,53.01,92400.0,51.2846,51.4593,51.1681,51.4593,92400.0
2014-03-10 11:10:00,53.03,53.23,52.99,53.14,61500.0,51.4787,51.6729,51.4399,51.5855,61500.0
2014-03-10 11:20:00,53.19,53.59,53.19,53.52,98400.0,51.6341,52.0224,51.6341,51.9544,98400.0
2014-03-10 11:30:00,53.52,53.56,53.29,53.29,86700.0,51.9544,51.9932,51.7311,51.7311,86700.0
2014-03-10 11:40:00,53.29,53.36,53.29,53.36,11400.0,51.7311,51.7991,51.7311,51.7991,11400.0
2014-03-10 11:50:00,53.39,53.39,53.19,53.2,18000.0,51.8282,51.8282,51.6341,51.6438,18000.0
2014-03-10 12:00:00,53.22,53.27,53.17,53.25,14400.0,51.6632,51.7117,51.6146,51.6923,14400.0
2014-03-10 12:10:00,53.24,53.24,53.1,53.16,7800.0,51.6826,51.6826,51.5467,51.6049,7800.0
2014-03-10 12:20:00,53.16,53.25,53.09,53.09,7800.0,51.6049,51.6923,51.537,51.537,7800.0
2014-03-10 12:30:00,53.14,53.16,53.08,53.08,7200.0,51.5855,51.6049,51.5273,51.5273,7200.0
2014-03-10 12:40:00,53.07,53.13,53.03,53.13,16800.0,51.5176,51.5758,51.4787,51.5758,16800.0
2014-03-10 12:50:00,53.14,53.22,53.08,53.22,25200.0,51.5855,51.6632,51.5273,51.6632,25200.0
2014-03-10 13:00:00,53.22,53.27,53.17,53.17,8100.0,51.6632,51.7117,51.6146,51.6146,8100.0
2014-03-10 13:10:00,53.22,53.25,53.17,53.17,3600.0,51.6632,51.6923,51.6146,51.6146,3600.0
2014-03-10 13:20:00,53.19,53.19,53.15,53.18,4200.0,51.6341,51.6341,51.5952,51.6244,4200.0
2014-03-10 13:30:00,53.16,53.16,53.06,53.13,20100.0,51.6049,51.6049,51.5079,51.5758,20100.0
2014-03-10 13:40:00,53.1,53.16,53.1,53.16,4200.0,51.5467,51.6049,51.5467,51.6049,4200.0
2014-03-10 13:50:00,53.14,53.21,53.14,53.16,5700.0,51.5855,51.6535,51.5855,51.6049,5700.0
2014-03-10 14:00:00,53.14,53.25,53.11,53.25,14100.0,51.5855,51.6923,51.5564,51.6923,14100.0
2014-03-10 14:10:00,53.23,53.29,53.2,53.23,33600.0,51.6729,51.7311,51.6438,51.6729,33600.0
2014-03-10 14:20:00,53.23,53.39,53.22,53.39,14100.0,51.6729,51.8282,51.6632,51.8282,14100.0
2014-03-10 14:30:00,53.35,53.38,53.34,53.36,12000.0,51.7894,51.8185,51.7797,51.7991,12000.0
2014-03-10 14:40:00,53.34,53.46,53.31,53.46,4500.0,51.7797,51.8962,51.7505,51.8962,4500.0
2014-03-10 14:50:00,53.49,53.57,53.47,53.55,19800.0,51.9253,52.0029,51.9059,51.9835,19800.0
2014-03-10 15:00:00,53.52,53.55,53.39,53.39,25800.0,51.9544,51.9835,51.8282,51.8282,25800.0
2014-03-10 15:10:00,53.39,53.4,53.25,53.3,24600.0,51.8282,51.8379,51.6923,51.7408,24600.0
2014-03-10 15:20:00,53.29,53.45,53.29,53.42,18000.0,51.7311,51.8865,51.7311,51.8573,18000.0
2014-03-10 15:30:00,53.42,53.6,53.42,53.58,8100.0,51.8573,52.0321,51.8573,52.0126,8100.0
2014-03-10 15:40:00,53.56,53.61,53.5,53.58,39000.0,51.9932,52.0418,51.935,52.0126,39000.0
2014-03-10 15:50:00,53.6,53.89,53.6,53.82,122700.0,52.0321,52.3136,52.0321,52.2456,122700.0
2014-03-11 09:30:00,53.9,54.18,53.76,53.99,42600.0,52.3233,52.5951,52.1874,52.4107,42600.0
2014-03-11 09:40:00,53.9,53.94,53.79,53.83,10200.0,52.3233,52.3621,52.2165,52.2553,10200.0
2014-03-11 09:50:00,53.78,54.18,53.49,54.17,50100.0,52.2068,52.5951,51.9253,52.5854,50100.0
2014-03-11 10:00:00,54.19,54.25,53.98,54.15,49800.0,52.6048,52.6631,52.4009,52.566,49800.0
2014-03-11 10:10:00,54.27,54.36,54.17,54.34,10500.0,52.6825,52.7698,52.5854,52.7504,10500.0
2014-03-11 10:20:00,54.35,54.66,54.34,54.66,26100.0,52.7601,53.0611,52.7504,53.0611,26100.0
2014-03-11 10:30:00,54.73,54.79,54.69,54.72,40500.0,53.129,53.1873,53.0902,53.1193,40500.0
2014-03-11 10:40:00,54.73,54.77,54.65,54.68,39900.0,53.129,53.1678,53.0513,53.0805,39900.0
2014-03-11 10:50:00,54.69,54.72,54.56,54.56,13200.0,53.0902,53.1193,52.964,52.964,13200.0
2014-03-11 11:00:00,54.57,54.59,54.51,54.54,30900.0,52.9737,52.9931,52.9154,52.9446,30900.0
2014-03-11 11:10:00,54.57,54.62,54.48,54.48,45300.0,52.9737,53.0222,52.8863,52.8863,45300.0
2014-03-11 11:20:00,54.46,54.62,54.46,54.59,15900.0,52.8669,53.0222,52.8669,52.9931,15900.0
2014-03-11 11:30:00,54.57,54.57,54.5,54.53,26700.0,52.9737,52.9737,52.9057,52.9349,26700.0
2014-03-11 11:40:00,54.52,54.52,54.28,54.39,21900.0,52.9252,52.9252,52.6922,52.799,21900.0
2014-03-11 11:50:00,54.39,54.46,54.38,54.4,120300.0,52.799,52.8669,52.7892,52.8087,120300.0
2014-03-11 12:00:00,54.4,54.4,54.23,54.23,19500.0,52.8087,52.8087,52.6436,52.6436,19500.0
2014-03-11 12:10:00,54.19,54.23,53.98,54.07,11100.0,52.6048,52.6436,52.4009,52.4883,11100.0
2014-03-11 12:20:00,54.03,54.17,53.98,54.15,18900.0,52.4495,52.5854,52.4009,52.566,18900.0
2014-03-11 12:30:00,54.17,54.25,54.17,54.21,2400.0,52.5854,52.6631,52.5854,52.6242,2400.0
2014-03-11 12:40:00,54.2,54.36,54.18,54.36,24900.0,52.6145,52.7698,52.5951,52.7698,24900.0
2014-03-11 12:50:00,54.34,54.37,54.13,54.13,7500.0,52.7504,52.7795,52.5466,52.5466,7500.0
2014-03-11 13:00:00,54.1,54.1,53.93,53.98,17400.0,52.5174,52.5174,52.3524,52.4009,17400.0
2014-03-11 13:10:00,54.0,54.16,53.98,54.13,10200.0,52.4204,52.5757,52.4009,52.5466,10200.0
2014-03-11 13:20:00,54.07,54.1,53.82,53.87,20100.0,52.4883,52.5174,52.2456,52.2942,20100.0
2014-03-11 13:30:00,53.83,53.98,53.81,53.93,11400.0,52.2553,52.4009,52.2359,52.3524,11400.0
2014-03-11 13:40:00,53.94,54.0,53.89,53.99,9300.0,52.3621,52.4204,52.3136,52.4107,9300.0
2014-03-11 13:50:00,54.0,54.02,53.91,53.96,15000.0,52.4204,52.4398,52.333,52.3815,15000.0
2014-03-11 14:00:00,53.96,53.97,53.77,53.77,6300.0,52.3815,52.3912,52.1971,52.1971,6300.0
2014-03-11 14:10:00,53.77,53.77,53.46,53.46,6300.0,52.1971,52.1971,51.8962,51.8962,6300.0
2014-03-11 14:20:00,53.42,53.43,53.28,53.41,30600.0,51.8573,51.867,51.7214,51.8476,30600.0
2014-03-11 14:30:00,53.38,53.38,53.1,53.1,42000.0,51.8185,51.8185,51.5467,51.5467,42000.0
2014-03-11 14:40:00,53.12,53.36,53.09,53.33,16200.0,51.5661,51.7991,51.537,51.77,16200.0
2014-03-11 14:50:00,53.37,53.39,53.25,53.25,38700.0,51.8088,51.8282,51.6923,51.6923,38700.0
2014-03-11 15:00:00,53.18,53.2,53.04,53.13,50100.0,51.6244,51.6438,51.4884,51.5758,50100.0
2014-03-11 15:10:00,53.1,53.18,53.02,53.12,45900.0,51.5467,51.6244,51.469,51.5661,45900.0
2014-03-11 15:20:00,53.08,53.25,53.08,53.19,31200.0,51.5273,51.6923,51.5273,51.6341,31200.0
2014-03-11 15:30:00,53.19,53.3,53.17,53.24,50100.0,51.6341,51.7408,51.6146,51.6826,50100.0
2014-03-11 15:40:00,53.25,53.27,53.15,53.25,45900.0,51.6923,51.7117,51.5952,51.6923,45900.0
2014-03-11 15:50:00,53.21,53.29,53.19,53.27,75300.0,51.6535,51.7311,51.6341,51.7117,75300.0
2014-03-12 09:30:00,52.56,52.87,52.32,52.77,75900.0,51.0225,51.3234,50.7895,51.2263,75900.0
2014-03-12 09:40:00,52.8,52.84,52.3,52.45,104100.0,51.2555,51.2943,50.7701,50.9157,104100.0
2014-03-12 09:50:00,52.4,52.91,52.32,52.87,18300.0,50.8672,51.3622,50.7895,51.3234,18300.0
2014-03-12 10:00:00,52.83,53.29,52.8,53.29,151500.0,51.2846,51.7311,51.2555,51.7311,151500.0
2014-03-12 10:10:00,53.33,53.36,52.99,53.01,30900.0,51.77,51.7991,51.4399,51.4593,30900.0
2014-03-12 10:20:00,53.04,53.47,53.04,53.47,14700.0,51.4884,51.9059,51.4884,51.9059,14700.0
2014-03-12 10:30:00,53.41,53.51,53.35,53.4,6300.0,51.8476,51.9447,51.7894,51.8379,6300.0
2014-03-12 10:40:00,53.32,53.34,53.16,53.16,10800.0,51.7603,51.7797,51.6049,51.6049,10800.0
2014-03-12 10:50:00,53.12,53.48,53.08,53.44,24300.0,51.5661,51.9156,51.5273,51.8767,24300.0
2014-03-12 11:00:00,53.45,53.57,53.38,53.56,3000.0,51.8865,52.0029,51.8185,51.9932,3000.0
2014-03-12 11:10:00,53.58,53.61,53.47,53.57,6600.0,52.0126,52.0418,51.9059,52.0029,6600.0
2014-03-12 11:20:00,53.59,53.77,53.59,53.71,63900.0,52.0224,52.1971,52.0224,52.1388,63900.0
2014-03-12 11:30:00,53.72,53.72,53.45,53.47,5100.0,52.1486,52.1486,51.8865,51.9059,5100.0
2014-03-12 11:40:00,53.47,53.64,53.45,53.64,15900.0,51.9059,52.0709,51.8865,52.0709,15900.0
2014-03-12 11:50:00,53.64,53.68,53.58,53.6,7200.0,52.0709,52.1097,52.0126,52.0321,7200.0
2014-03-12 12:00:00,53.4,53.48,53.37,53.47,9300.0,51.8379,51.9156,51.8088,51.9059,9300.0
2014-03-12 12:10:00,53.44,53.44,53.36,53.37,7800.0,51.8767,51.8767,51.7991,51.8088,7800.0
2014-03-12 12:20:00,53.37,53.45,53.37,53.37,6300.0,51.8088,51.8865,51.8088,51.8088,6300.0
2014-03-12 12:30:00,53.35,53.4,53.32,53.32,9600.0,51.7894,51.8379,51.7603,51.7603,9600.0
2014-03-12 12:40:00,53.32,53.35,53.29,53.31,13200.0,51.7603,51.7894,51.7311,51.7505,13200.0
2014-03-12 12:50:00,53.3,53.34,53.22,53.29,10800.0,51.7408,51.7797,51.6632,51.7311,10800.0
2014-03-12 13:00:00,53.3,53.31,53.23,53.23,15600.0,51.7408,51.7505,51.6729,51.6729,15600.0
2014-03-12 13:10:00,53.2,53.23,53.1,53.14,7200.0,51.6438,51.6729,51.5467,51.5855,7200.0
2014-03-12 13:20:00,53.2,53.25,53.2,53.24,5400.0,51.6438,51.6923,51.6438,51.6826,5400.0
2014-03-12 13:30:00,53.34,53.34,53.3,53.32,6600.0,51.7797,51.7797,51.7408,51.7603,6600.0
2014-03-12 13:40:00,53.31,53.38,53.3,53.36,9000.0,51.7505,51.8185,51.7408,51.7991,9000.0
2014-03-12 13:50:00,53.38,53.38,53.35,53.38,8100.0,51.8185,51.8185,51.7894,51.8185,8100.0
2014-03-12 14:00:00,53.39,53.53,53.39,53.43,9300.0,51.8282,51.9641,51.8282,51.867,9300.0
2014-03-12 14:10:00,53.43,53.44,53.32,53.42,11100.0,51.867,51.8767,51.7603,51.8573,11100.0
2014-03-12 14:20:00,53.42,53.52,53.38,53.48,11100.0,51.8573,51.9544,51.8185,51.9156,11100.0
2014-03-12 14:30:00,53.46,53.5,53.41,53.44,7200.0,51.8962,51.935,51.8476,51.8767,7200.0
2014-03-12 14:40:00,53.44,53.51,53.41,53.48,14100.0,51.8767,51.9447,51.8476,51.9156,14100.0
2014-03-12 14:50:00,53.47,53.51,53.4,53.4,16200.0,51.9059,51.9447,51.8379,51.8379,16200.0
2014-03-12 15:00:00,53.4,53.43,53.36,53.43,10500.0,51.8379,51.867,51.7991,51.867,10500.0
2014-03-12 15:10:00,53.44,53.44,53.29,53.3,27900.0,51.8767,51.8767,51.7311,51.7408,27900.0
2014-03-12 15:20:00,53.34,53.37,53.27,53.3,15000.0,51.7797,51.8088,51.7117,51.7408,15000.0
2014-03-12 15:30:00,53.29,53.41,53.29,53.41,13200.0,51.7311,51.8476,51.7311,51.8476,13200.0
2014-03-12 15:40:00,53.44,53.55,53.4,53.55,34800.0,51.8767,51.9835,51.8379,51.9835,34800.0
2014-03-12 15:50:00,53.55,53.62,53.51,53.58,213900.0,51.9835,52.0515,51.9447,52.0126,213900.0
2014-03-13 09:30:00,53.9,54.2,53.9,53.99,48300.0,52.3233,52.6145,52.3233,52.4107,48300.0
2014-03-13 09:40:00,53.96,54.03,53.5,53.51,35400.0,52.3815,52.4495,51.935,51.9447,35400.0
2014-03-13 09:50:00,53.5,53.83,53.44,53.8,23100.0,51.935,52.2553,51.8767,52.2262,23100.0
2014-03-13 10:00:00,53.86,53.97,53.86,53.91,7200.0,52.2845,52.3912,52.2845,52.333,7200.0
2014-03-13 10:10:00,53.87,53.87,53.65,53.8,22200.0,52.2942,52.2942,52.0806,52.2262,22200.0
2014-03-13 10:20:00,53.76,53.89,53.73,53.86,21300.0,52.1874,52.3136,52.1583,52.2845,21300.0
2014-03-13 10:30:00,53.86,53.89,53.64,53.64,27000.0,52.2845,52.3136,52.0709,52.0709,27000.0
2014-03-13 10:40:00,53.57,53.57,53.4,53.42,69300.0,52.0029,52.0029,51.8379,51.8573,69300.0
2014-03-13 10:50:00,53.43,53.67,53.43,53.6,21300.0,51.867,52.1,51.867,52.0321,21300.0
2014-03-13 11:00:00,53.59,53.82,53.59,53.67,38700.0,52.0224,52.2456,52.0224,52.1,38700.0
2014-03-13 11:10:00,53.69,53.79,53.67,53.79,14700.0,52.1194,52.2165,52.1,52.2165,14700.0
2014-03-13 11:20:00,53.75,53.75,53.51,53.51,21600.0,52.1777,52.1777,51.9447,51.9447,21600.0
2014-03-13 11:30:00,53.51,53.69,53.48,53.68,37200.0,51.9447,52.1194,51.9156,52.1097,37200.0
2014-03-13 11:40:00,53.67,53.75,53.6,53.6,35100.0,52.1,52.1777,52.0321,52.0321,35100.0
2014-03-13 11:50:00,53.6,53.6,53.44,53.53,103800.0,52.0321,52.0321,51.8767,51.9641,103800.0
2014-03-13 12:00:00,53.51,53.55,53.31,53.32,21300.0,51.9447,51.9835,51.7505,51.7603,21300.0
2014-03-13 12:10:00,53.28,53.32,53.15,53.24,12600.0,51.7214,51.7603,51.5952,51.6826,12600.0
2014-03-13 12:20:00,53.21,53.21,53.02,53.05,21600.0,51.6535,51.6535,51.469,51.4982,21600.0
2014-03-13 12:30:00,53.01,53.05,52.87,52.87,16500.0,51.4593,51.4982,51.3234,51.3234,16500.0
2014-03-13 12:40:00,52.78,53.0,52.77,52.92,33300.0,51.2361,51.4496,51.2263,51.372,33300.0
2014-03-13 12:50:00,52.85,52.87,52.75,52.76,19200.0,51.304,51.3234,51.2069,51.2166,19200.0
2014-03-13 13:00:00,52.73,52.73,52.14,52.32,51600.0,51.1875,51.1875,50.6148,50.7895,51600.0
2014-03-13 13:10:00,52.39,52.77,52.39,52.67,18600.0,50.8575,51.2263,50.8575,51.1293,18600.0
2014-03-13 13:20:00,52.67,52.77,52.57,52.77,18300.0,51.1293,51.2263,51.0322,51.2263,18300.0
2014-03-13 13:30:00,52.75,52.83,52.5,52.52,29100.0,51.2069,51.2846,50.9642,50.9837,29100.0
2014-03-13 13:40:00,52.5,52.79,52.45,52.75,17400.0,50.9642,51.2458,50.9157,51.2069,17400.0
2014-03-13 13:50:00,52.71,52.72,52.42,52.46,23700.0,51.1681,51.1778,50.8866,50.9254,23700.0
2014-03-13 14:00:00,52.44,52.58,52.4,52.4,16800.0,50.906,51.0419,50.8672,50.8672,16800.0
2014-03-13 14:10:00,52.38,52.47,52.28,52.28,16800.0,50.8478,50.9351,50.7507,50.7507,16800.0
2014-03-13 14:20:00,52.25,52.43,52.21,52.43,25500.0,50.7216,50.8963,50.6827,50.8963,25500.0
2014-03-13 14:30:00,52.42,52.61,52.4,52.41,51300.0,50.8866,51.071,50.8672,50.8769,51300.0
2014-03-13 14:40:00,52.44,52.51,52.3,52.35,27000.0,50.906,50.9739,50.7701,50.8186,27000.0
2014-03-13 14:50:00,52.44,52.44,52.26,52.33,29700.0,50.906,50.906,50.7313,50.7992,29700.0
2014-03-13 15:00:00,52.37,52.37,52.14,52.18,29700.0,50.838,50.838,50.6148,50.6536,29700.0
2014-03-13 15:10:00,52.14,52.26,51.97,51.98,113400.0,50.6148,50.7313,50.4497,50.4595,113400.0
2014-03-13 15:20:00,51.98,52.38,51.97,52.38,72900.0,50.4595,50.8478,50.4497,50.8478,72900.0
2014-03-13 15:30:00,52.41,52.6,52.36,52.56,15000.0,50.8769,51.0613,50.8283,51.0225,15000.0
2014-03-13 15:40:00,52.6,52.79,52.54,52.77,70800.0,51.0613,51.2458,51.0031,51.2263,70800.0
2014-03-13 15:50:00,52.74,52.76,52.54,52.54,279900.0,51.1972,51.2166,51.0031,51.0031,279900.0
2014-03-14 09:30:00,52.54,52.81,52.14,52.29,73500.0,51.0031,51.2652,50.6148,50.7604,73500.0
2014-03-14 09:40:00,52.32,52.48,52.15,52.29,45900.0,50.7895,50.9448,50.6245,50.7604,45900.0
2014-03-14 09:50:00,52.26,52.35,51.92,51.92,135900.0,50.7313,50.8186,50.4012,50.4012,135900.0
2014-03-14 10:00:00,51.92,52.6,51.92,52.6,121500.0,50.4012,51.0613,50.4012,51.0613,121500.0
2014-03-14 10:10:00,52.6,52.98,52.53,52.96,135900.0,51.0613,51.4302,50.9934,51.4108,135900.0
2014-03-14 10:20:00,52.94,53.11,52.77,53.05,26400.0,51.3914,51.5564,51.2263,51.4982,26400.0
2014-03-14 10:30:00,53.06,53.06,52.68,52.74,55800.0,51.5079,51.5079,51.139,51.1972,55800.0
2014-03-14 10:40:00,52.74,52.83,52.65,52.75,162000.0,51.1972,51.2846,51.1099,51.2069,162000.0
2014-03-14 10:50:00,52.72,52.77,52.53,52.53,28200.0,51.1778,51.2263,50.9934,50.9934,28200.0
2014-03-14 11:00:00,52.55,52.59,52.43,52.51,170100.0,51.0128,51.0516,50.8963,50.9739,170100.0
2014-03-14 11:10:00,52.46,52.54,52.39,52.53,27300.0,50.9254,51.0031,50.8575,50.9934,27300.0
2014-03-14 11:20:00,52.55,52.78,52.55,52.72,101100.0,51.0128,51.2361,51.0128,51.1778,101100.0
2014-03-14 11:30:00,52.72,52.93,52.72,52.86,397200.0,51.1778,51.3817,51.1778,51.3137,397200.0
2014-03-14 11:40:00,52.93,53.07,52.86,52.94,104700.0,51.3817,51.5176,51.3137,51.3914,104700.0
2014-03-14 11:50:00,52.94,53.17,52.94,53.12,147900.0,51.3914,51.6146,51.3914,51.5661,147900.0
2014-03-14 12:00:00,53.12,53.12,52.91,52.92,20100.0,51.5661,51.5661,51.3622,51.372,20100.0
2014-03-14 12:10:00,52.93,53.06,52.89,53.01,57000.0,51.3817,51.5079,51.3428,51.4593,57000.0
2014-03-14 12:20:00,53.05,53.18,53.05,53.07,17400.0,51.4982,51.6244,51.4982,51.5176,17400.0
2014-03-14 12:30:00,53.06,53.12,52.96,53.11,227700.0,51.5079,51.5661,51.4108,51.5564,227700.0
2014-03-14 12:40:00,53.13,53.13,52.95,52.95,30300.0,51.5758,51.5758,51.4011,51.4011,30300.0
2014-03-14 12:50:00,52.95,53.03,52.86,52.97,139200.0,51.4011,51.4787,51.3137,51.4205,139200.0
2014-03-14 13:00:00,53.03,53.06,52.9,52.93,19500.0,51.4787,51.5079,51.3525,51.3817,19500.0
2014-03-14 13:10:00,52.92,53.01,52.89,53.01,22800.0,51.372,51.4593,51.3428,51.4593,22800.0
2014-03-14 13:20:00,53.01,53.09,52.93,52.96,80700.0,51.4593,51.537,51.3817,51.4108,80700.0
2014-03-14 13:30:00,52.95,53.01,52.94,52.95,32100.0,51.4011,51.4593,51.3914,51.4011,32100.0
2014-03-14 13:40:00,52.91,52.91,52.75,52.8,33600.0,51.3622,51.3622,51.2069,51.2555,33600.0
2014-03-14 13:50:00,52.81,52.94,52.81,52.94,37200.0,51.2652,51.3914,51.2652,51.3914,37200.0
2014-03-14 14:00:00,52.94,52.94,52.83,52.89,49200.0,51.3914,51.3914,51.2846,51.3428,49200.0
2014-03-14 14:10:00,52.91,53.02,52.88,53.02,15300.0,51.3622,51.469,51.3331,51.469,15300.0
2014-03-14 14:20:00,53.01,53.03,52.99,52.99,33600.0,51.4593,51.4787,51.4399,51.4399,33600.0
2014-03-14 14:30:00,52.99,53.05,52.99,52.99,39300.0,51.4399,51.4982,51.4399,51.4399,39300.0
2014-03-14 14:40:00,52.98,52.99,52.92,52.93,15300.0,51.4302,51.4399,51.372,51.3817,15300.0
2014-03-14 14:50:00,52.95,52.95,52.75,52.75,29100.0,51.4011,51.4011,51.2069,51.2069,29100.0
2014-03-14 15:00:00,52.77,52.94,52.77,52.88,8400.0,51.2263,51.3914,51.2263,51.3331,8400.0
2014-03-14 15:10:00,52.88,52.88,52.72,52.72,19200.0,51.3331,51.3331,51.1778,51.1778,19200.0
2014-03-14 15:20:00,52.74,52.82,52.74,52.82,26700.0,51.1972,51.2749,51.1972,51.2749,26700.0
2014-03-14 15:30:00,52.84,52.95,52.84,52.88,28500.0,51.2943,51.4011,51.2943,51.3331,28500.0
2014-03-14 15:40:00,52.88,52.95,52.78,52.79,36000.0,51.3331,51.4011,51.2361,51.2458,36000.0
2014-03-14 15:50:00,52.8,52.82,52.72,52.74,23400.0,51.2555,51.2749,51.1778,51.1972,23400.0
2014-03-17 09:30:00,53.38,53.44,53.08,53.38,63900.0,51.8185,51.8767,51.5273,51.8185,63900.0
2014-03-17 09:40:00,53.37,53.43,53.11,53.3,34500.0,51.8088,51.867,51.5564,51.7408,34500.0
2014-03-17 09:50:00,53.33,53.4,53.27,53.3,10500.0,51.77,51.8379,51.7117,51.7408,10500.0
2014-03-17 10:00:00,53.3,53.67,53.27,53.53,48600.0,51.7408,52.1,51.7117,51.9641,48600.0
2014-03-17 10:10:00,53.54,53.57,53.2,53.2,11100.0,51.9738,52.0029,51.6438,51.6438,11100.0
2014-03-17 10:20:00,53.21,53.42,53.2,53.26,19200.0,51.6535,51.8573,51.6438,51.702,19200.0
2014-03-17 10:30:00,53.26,53.31,52.91,52.91,26700.0,51.702,51.7505,51.3622,51.3622,26700.0
2014-03-17 10:40:00,52.82,52.97,52.71,52.81,27600.0,51.2749,51.4205,51.1681,51.2652,27600.0
2014-03-17 10:50:00,52.83,53.03,52.83,52.99,30300.0,51.2846,51.4787,51.2846,51.4399,30300.0
2014-03-17 11:00:00,53.01,53.12,52.79,52.82,11700.0,51.4593,51.5661,51.2458,51.2749,11700.0
2014-03-17 11:10:00,52.81,52.9,52.79,52.83,15300.0,51.2652,51.3525,51.2458,51.2846,15300.0
2014-03-17 11:20:00,52.78,52.78,52.38,52.44,6600.0,51.2361,51.2361,50.8478,50.906,6600.0
2014-03-17 11:30:00,52.48,52.58,52.46,52.56,8400.0,50.9448,51.0419,50.9254,51.0225,8400.0
2014-03-17 11:40:00,52.55,52.75,52.52,52.72,11700.0,51.0128,51.2069,50.9837,51.1778,11700.0
2014-03-17 11:50:00,52.77,52.81,52.69,52.81,17100.0,51.2263,51.2652,51.1487,51.2652,17100.0
2014-03-17 12:00:00,52.83,52.87,52.77,52.78,9600.0,51.2846,51.3234,51.2263,51.2361,9600.0
2014-03-17 12:10:00,52.85,53.05,52.84,53.01,27900.0,51.304,51.4982,51.2943,51.4593,27900.0
2014-03-17 12:20:00,53.02,53.02,52.83,52.87,15000.0,51.469,51.469,51.2846,51.3234,15000.0
2014-03-17 12:30:00,52.87,52.97,52.82,52.83,4500.0,51.3234,51.4205,51.2749,51.2846,4500.0
2014-03-17 12:40:00,52.81,52.97,52.8,52.82,11100.0,51.2652,51.4205,51.2555,51.2749,11100.0
2014-03-17 12:50:00,52.83,52.93,52.8,52.92,13200.0,51.2846,51.3817,51.2555,51.372,13200.0
2014-03-17 13:00:00,52.96,53.06,52.92,52.96,16800.0,51.4108,51.5079,51.372,51.4108,16800.0
2014-03-17 13:10:00,52.95,52.98,52.84,52.92,40200.0,51.4011,51.4302,51.2943,51.372,40200.0
2014-03-17 13:20:00,52.91,52.96,52.74,52.77,29700.0,51.3622,51.4108,51.1972,51.2263,29700.0
2014-03-17 13:30:00,52.76,52.82,52.65,52.76,17700.0,51.2166,51.2749,51.1099,51.2166,17700.0
2014-03-17 13:40:00,52.77,52.78,52.69,52.75,5400.0,51.2263,51.2361,51.1487,51.2069,5400.0
2014-03-17 13:50:00,52.79,52.79,52.67,52.73,6900.0,51.2458,51.2458,51.1293,51.1875,6900.0
2014-03-17 14:00:00,52.71,52.74,52.61,52.61,5100.0,51.1681,51.1972,51.071,51.071,5100.0
2014-03-17 14:10:00,52.58,52.58,52.51,52.56,7800.0,51.0419,51.0419,50.9739,51.0225,7800.0
2014-03-17 14:20:00,52.56,52.67,52.56,52.63,11100.0,51.0225,51.1293,51.0225,51.0904,11100.0
2014-03-17 14:30:00,52.59,52.59,52.39,52.39,9000.0,51.0516,51.0516,50.8575,50.8575,9000.0
2014-03-17 14:40:00,52.39,52.47,52.38,52.47,5400.0,50.8575,50.9351,50.8478,50.9351,5400.0
2014-03-17 14:50:00,52.33,52.43,52.33,52.43,14400.0,50.7992,50.8963,50.7992,50.8963,14400.0
2014-03-17 15:00:00,52.42,52.45,52.33,52.43,11100.0,50.8866,50.9157,50.7992,50.8963,11100.0
2014-03-17 15:10:00,52.45,52.49,52.38,52.38,3900.0,50.9157,50.9545,50.8478,50.8478,3900.0
2014-03-17 15:20:00,52.33,52.41,52.27,52.28,10500.0,50.7992,50.8769,50.741,50.7507,10500.0
2014-03-17 15:30:00,52.32,52.4,52.31,52.33,45000.0,50.7895,50.8672,50.7798,50.7992,45000.0
2014-03-17 15:40:00,52.3,52.3,52.22,52.28,24300.0,50.7701,50.7701,50.6924,50.7507,24300.0
2014-03-17 15:50:00,52.28,52.43,52.28,52.42,53100.0,50.7507,50.8963,50.7507,50.8866,53100.0
2014-03-18 09:30:00,52.72,52.95,52.48,52.93,28800.0,51.1778,51.4011,50.9448,51.3817,28800.0
2014-03-18 09:40:00,52.91,52.91,52.73,52.88,11400.0,51.3622,51.3622,51.1875,51.3331,11400.0
2014-03-18 09:50:00,52.83,53.06,52.83,52.99,69300.0,51.2846,51.5079,51.2846,51.4399,69300.0
2014-03-18 10:00:00,52.99,53.03,52.94,53.02,39000.0,51.4399,51.4787,51.3914,51.469,39000.0
2014-03-18 10:10:00,53.04,53.34,53.01,53.3,18000.0,51.4884,51.7797,51.4593,51.7408,18000.0
2014-03-18 10:20:00,53.37,53.48,53.27,53.48,31200.0,51.8088,51.9156,51.7117,51.9156,31200.0
2014-03-18 10:30:00,53.48,53.56,53.48,53.52,27300.0,51.9156,51.9932,51.9156,51.9544,27300.0
2014-03-18 10:40:00,53.5,53.64,53.47,53.63,16800.0,51.935,52.0709,51.9059,52.0612,16800.0
2014-03-18 10:50:00,53.64,53.69,53.57,53.67,103500.0,52.0709,52.1194,52.0029,52.1,103500.0
2014-03-18 11:00:00,53.64,53.69,53.6,53.63,9300.0,52.0709,52.1194,52.0321,52.0612,9300.0
2014-03-18 11:10:00,53.65,53.7,53.63,53.68,20100.0,52.0806,52.1291,52.0612,52.1097,20100.0
2014-03-18 11:20:00,53.72,53.85,53.71,53.82,27000.0,52.1486,52.2748,52.1388,52.2456,27000.0
2014-03-18 11:30:00,53.79,53.91,53.77,53.91,76800.0,52.2165,52.333,52.1971,52.333,76800.0
2014-03-18 11:40:00,53.96,53.96,53.83,53.92,40200.0,52.3815,52.3815,52.2553,52.3427,40200.0
2014-03-18 11:50:00,53.91,54.01,53.85,54.0,14700.0,52.333,52.4301,52.2748,52.4204,14700.0
2014-03-18 12:00:00,53.99,54.03,53.92,53.97,22800.0,52.4107,52.4495,52.3427,52.3912,22800.0
2014-03-18 12:10:00,53.99,54.02,53.9,53.93,17400.0,52.4107,52.4398,52.3233,52.3524,17400.0
2014-03-18 12:20:00,53.9,53.92,53.84,53.84,15000.0,52.3233,52.3427,52.265,52.265,15000.0
2014-03-18 12:30:00,53.84,53.89,53.79,53.85,9000.0,52.265,52.3136,52.2165,52.2748,9000.0
2014-03-18 12:40:00,53.87,53.92,53.83,53.83,14100.0,52.2942,52.3427,52.2553,52.2553,14100.0
2014-03-18 12:50:00,53.83,53.88,53.8,53.84,8700.0,52.2553,52.3039,52.2262,52.265,8700.0
2014-03-18 13:00:00,53.84,53.84,53.76,53.76,9300.0,52.265,52.265,52.1874,52.1874,9300.0
2014-03-18 13:10:00,53.74,53.74,53.65,53.68,11400.0,52.168,52.168,52.0806,52.1097,11400.0
2014-03-18 13:20:00,53.68,53.81,53.68,53.81,8400.0,52.1097,52.2359,52.1097,52.2359,8400.0
2014-03-18 13:30:00,53.81,53.94,53.81,53.94,5400.0,52.2359,52.3621,52.2359,52.3621,5400.0
2014-03-18 13:40:00,53.93,54.07,53.93,54.03,28500.0,52.3524,52.4883,52.3524,52.4495,28500.0
2014-03-18 13:50:00,54.05,54.07,54.0,54.07,8400.0,52.4689,52.4883,52.4204,52.4883,8400.0
2014-03-18 14:00:00,54.05,54.13,54.05,54.13,17400.0,52.4689,52.5466,52.4689,52.5466,17400.0
2014-03-18 14:10:00,54.11,54.2,54.11,54.17,22200.0,52.5271,52.6145,52.5271,52.5854,22200.0
2014-03-18 14:20:00,54.17,54.23,54.17,54.21,12900.0,52.5854,52.6436,52.5854,52.6242,12900.0
2014-03-18 14:30:00,54.21,54.29,54.2,54.29,5400.0,52.6242,52.7019,52.6145,52.7019,5400.0
2014-03-18 14:40:00,54.29,54.31,54.24,54.3,28200.0,52.7019,52.7213,52.6533,52.7116,28200.0
2014-03-18 14:50:00,54.31,54.31,54.22,54.22,19200.0,52.7213,52.7213,52.6339,52.6339,19200.0
2014-03-18 15:00:00,54.24,54.26,54.2,54.23,37200.0,52.6533,52.6728,52.6145,52.6436,37200.0
2014-03-18 15:10:00,54.25,54.29,54.22,54.29,34500.0,52.6631,52.7019,52.6339,52.7019,34500.0
2014-03-18 15:20:00,54.29,54.33,54.2,54.2,33600.0,52.7019,52.7407,52.6145,52.6145,33600.0
2014-03-18 15:30:00,54.19,54.23,54.16,54.22,24300.0,52.6048,52.6436,52.5757,52.6339,24300.0
2014-03-18 15:40:00,54.23,54.24,54.16,54.16,40800.0,52.6436,52.6533,52.5757,52.5757,40800.0
2014-03-18 15:50:00,54.18,54.28,54.18,54.28,56700.0,52.5951,52.6922,52.5951,52.6922,56700.0
2014-03-19 09:30:00,54.52,54.58,54.22,54.27,48300.0,52.9252,52.9834,52.6339,52.6825,48300.0
2014-03-19 09:40:00,54.29,54.5,54.24,54.5,24300.0,52.7019,52.9057,52.6533,52.9057,24300.0
2014-03-19 09:50:00,54.5,54.68,54.43,54.67,99900.0,52.9057,53.0805,52.8378,53.0708,99900.0
2014-03-19 10:00:00,54.63,54.75,54.6,54.61,42300.0,53.0319,53.1484,53.0028,53.0125,42300.0
2014-03-19 10:10:00,54.62,54.67,54.33,54.35,16800.0,53.0222,53.0708,52.7407,52.7601,16800.0
2014-03-19 10:20:00,54.32,54.39,54.08,54.39,89700.0,52.731,52.799,52.498,52.799,89700.0
2014-03-19 10:30:00,54.29,54.31,54.02,54.07,63300.0,52.7019,52.7213,52.4398,52.4883,63300.0
2014-03-19 10:40:00,54.07,54.19,53.91,54.19,41700.0,52.4883,52.6048,52.333,52.6048,41700.0
2014-03-19 10:50:00,54.19,54.33,54.19,54.3,4200.0,52.6048,52.7407,52.6048,52.7116,4200.0
2014-03-19 11:00:00,54.31,54.48,54.31,54.48,4200.0,52.7213,52.8863,52.7213,52.8863,4200.0
2014-03-19 11:10:00,54.5,54.54,54.45,54.53,17700.0,52.9057,52.9446,52.8572,52.9349,17700.0
2014-03-19 11:20:00,54.49,54.49,54.37,54.38,5400.0,52.896,52.896,52.7795,52.7892,5400.0
2014-03-19 11:30:00,54.31,54.31,54.19,54.19,10800.0,52.7213,52.7213,52.6048,52.6048,10800.0
2014-03-19 11:40:00,54.23,54.37,54.21,54.37,4800.0,52.6436,52.7795,52.6242,52.7795,4800.0
2014-03-19 11:50:00,54.4,54.4,54.32,54.36,3000.0,52.8087,52.8087,52.731,52.7698,3000.0
2014-03-19 12:00:00,54.4,54.67,54.4,54.57,36900.0,52.8087,53.0708,52.8087,52.9737,36900.0
2014-03-19 12:10:00,54.58,54.58,54.51,54.52,3900.0,52.9834,52.9834,52.9154,52.9252,3900.0
2014-03-19 12:20:00,54.51,54.61,54.51,54.58,3300.0,52.9154,53.0125,52.9154,52.9834,3300.0
2014-03-19 12:30:00,54.57,54.6,54.52,54.52,2700.0,52.9737,53.0028,52.9252,52.9252,2700.0
2014-03-19 12:40:00,54.52,54.59,54.45,54.59,5400.0,52.9252,52.9931,52.8572,52.9931,5400.0
2014-03-19 12:50:00,54.59,54.65,54.54,54.65,2400.0,52.9931,53.0513,52.9446,53.0513,2400.0
2014-03-19 13:00:00,54.6,54.6,54.54,54.55,2700.0,53.0028,53.0028,52.9446,52.9543,2700.0
2014-03-19 13:10:00,54.5,54.62,54.5,54.61,3000.0,52.9057,53.0222,52.9057,53.0125,3000.0
2014-03-19 13:20:00,54.57,54.59,54.52,54.53,9900.0,52.9737,52.9931,52.9252,52.9349,9900.0
2014-03-19 13:30:00,54.48,54.48,54.44,54.44,3000.0,52.8863,52.8863,52.8475,52.8475,3000.0
2014-03-19 13:40:00,54.43,54.46,54.39,54.43,29100.0,52.8378,52.8669,52.799,52.8378,29100.0
2014-03-19 13:50:00,54.44,54.53,54.44,54.51,5400.0,52.8475,52.9349,52.8475,52.9154,5400.0
2014-03-19 14:00:00,54.47,54.51,54.21,54.37,19200.0,52.8766,52.9154,52.6242,52.7795,19200.0
2014-03-19 14:10:00,54.38,54.49,54.38,54.49,19800.0,52.7892,52.896,52.7892,52.896,19800.0
2014-03-19 14:20:00,54.46,54.46,54.38,54.38,8700.0,52.8669,52.8669,52.7892,52.7892,8700.0
2014-03-19 14:30:00,54.37,54.45,54.33,54.33,25200.0,52.7795,52.8572,52.7407,52.7407,25200.0
2014-03-19 14:40:00,54.34,54.37,54.14,54.21,15000.0,52.7504,52.7795,52.5563,52.6242,15000.0
2014-03-19 14:50:00,54.15,54.35,54.15,54.25,22200.0,52.566,52.7601,52.566,52.6631,22200.0
2014-03-19 15:00:00,54.26,54.29,53.76,53.76,18000.0,52.6728,52.7019,52.1874,52.1874,18000.0
2014-03-19 15:10:00,53.79,53.93,53.6,53.84,59400.0,52.2165,52.3524,52.0321,52.265,59400.0
2014-03-19 15:20:00,53.84,53.87,53.72,53.83,31200.0,52.265,52.2942,52.1486,52.2553,31200.0
2014-03-19 15:30:00,53.85,54.03,53.78,54.01,34500.0,52.2748,52.4495,52.2068,52.4301,34500.0
2014-03-19 15:40:00,53.98,54.16,53.97,54.1,48000.0,52.4009,52.5757,52.3912,52.5174,48000.0
2014-03-19 15:50:00,54.12,54.14,53.96,54.05,59700.0,52.5369,52.5563,52.3815,52.4689,59700.0
2014-03-20 09:30:00,53.8,54.06,53.77,53.84,35400.0,52.2262,52.4786,52.1971,52.265,35400.0
2014-03-20 09:40:00,53.89,53.94,53.39,53.42,72300.0,52.3136,52.3621,51.8282,51.8573,72300.0
2014-03-20 09:50:00,53.33,53.6,53.31,53.58,126900.0,51.77,52.0321,51.7505,52.0126,126900.0
2014-03-20 10:00:00,53.61,53.97,53.56,53.97,56700.0,52.0418,52.3912,51.9932,52.3912,56700.0
2014-03-20 10:10:00,53.98,54.18,53.96,54.1,12900.0,52.4009,52.5951,52.3815,52.5174,12900.0
2014-03-20 10:20:00,54.04,54.12,53.91,53.96,20700.0,52.4592,52.5369,52.333,52.3815,20700.0
2014-03-20 10:30:00,54.0,54.1,53.97,54.09,22800.0,52.4204,52.5174,52.3912,52.5077,22800.0
2014-03-20 10:40:00,54.13,54.15,54.07,54.08,10200.0,52.5466,52.566,52.4883,52.498,10200.0
2014-03-20 10:50:00,54.13,54.13,53.85,53.88,17100.0,52.5466,52.5466,52.2748,52.3039,17100.0
2014-03-20 11:00:00,53.87,53.87,53.7,53.78,19800.0,52.2942,52.2942,52.1291,52.2068,19800.0
2014-03-20 11:10:00,53.79,53.79,53.63,53.66,65700.0,52.2165,52.2165,52.0612,52.0903,65700.0
2014-03-20 11:20:00,53.71,53.71,53.52,53.61,44700.0,52.1388,52.1388,51.9544,52.0418,44700.0
2014-03-20 11:30:00,53.6,53.69,53.55,53.55,8700.0,52.0321,52.1194,51.9835,51.9835,8700.0
2014-03-20 11:40:00,53.61,53.66,53.5,53.56,36000.0,52.0418,52.0903,51.935,51.9932,36000.0
2014-03-20 11:50:00,53.59,53.7,53.57,53.7,38700.0,52.0224,52.1291,52.0029,52.1291,38700.0
2014-03-20 12:00:00,53.7,53.72,53.62,53.68,30600.0,52.1291,52.1486,52.0515,52.1097,30600.0
2014-03-20 12:10:00,53.67,53.76,53.66,53.67,14100.0,52.1,52.1874,52.0903,52.1,14100.0
2014-03-20 12:20:00,53.67,53.86,53.66,53.83,24300.0,52.1,52.2845,52.0903,52.2553,24300.0
2014-03-20 12:30:00,53.78,53.78,53.67,53.67,6300.0,52.2068,52.2068,52.1,52.1,6300.0
2014-03-20 12:40:00,53.68,53.77,53.68,53.76,9900.0,52.1097,52.1971,52.1097,52.1874,9900.0
2014-03-20 12:50:00,53.74,53.74,53.67,53.71,19200.0,52.168,52.168,52.1,52.1388,19200.0
2014-03-20 13:00:00,53.7,53.78,53.68,53.72,19500.0,52.1291,52.2068,52.1097,52.1486,19500.0
2014-03-20 13:10:00,53.73,53.73,53.65,53.66,10800.0,52.1583,52.1583,52.0806,52.0903,10800.0
2014-03-20 13:20:00,53.67,53.67,53.54,53.54,13200.0,52.1,52.1,51.9738,51.9738,13200.0
2014-03-20 13:30:00,53.54,53.62,53.52,53.58,10500.0,51.9738,52.0515,51.9544,52.0126,10500.0
2014-03-20 13:40:00,53.61,53.63,53.57,53.62,7800.0,52.0418,52.0612,52.0029,52.0515,7800.0
2014-03-20 13:50:00,53.65,53.65,53.56,53.56,3900.0,52.0806,52.0806,51.9932,51.9932,3900.0
2014-03-20 14:00:00,53.55,53.57,53.48,53.5,9600.0,51.9835,52.0029,51.9156,51.935,9600.0
2014-03-20 14:10:00,53.54,53.54,53.49,53.53,4800.0,51.9738,51.9738,51.9253,51.9641,4800.0
2014-03-20 14:20:00,53.54,53.58,53.47,53.47,9300.0,51.9738,52.0126,51.9059,51.9059,9300.0
2014-03-20 14:30:00,53.48,53.5,53.44,53.48,107100.0,51.9156,51.935,51.8767,51.9156,107100.0
2014-03-20 14:40:00,53.48,53.48,53.33,53.37,8400.0,51.9156,51.9156,51.77,51.8088,8400.0
2014-03-20 14:50:00,53.33,53.38,53.3,53.3,27000.0,51.77,51.8185,51.7408,51.7408,27000.0
2014-03-20 15:00:00,53.3,53.31,53.25,53.31,10200.0,51.7408,51.7505,51.6923,51.7505,10200.0
2014-03-20 15:10:00,53.29,53.35,53.28,53.34,3900.0,51.7311,51.7894,51.7214,51.7797,3900.0
2014-03-20 15:20:00,53.33,53.35,53.21,53.23,29100.0,51.77,51.7894,51.6535,51.6729,29100.0
2014-03-20 15:30:00,53.23,53.39,53.23,53.39,6600.0,51.6729,51.8282,51.6729,51.8282,6600.0
2014-03-20 15:40:00,53.37,53.41,53.3,53.39,29700.0,51.8088,51.8476,51.7408,51.8282,29700.0
2014-03-20 15:50:00,53.34,53.42,53.32,53.37,63600.0,51.7797,51.8573,51.7603,51.8088,63600.0
2014-03-21 09:30:00,53.66,53.83,53.3,53.31,34200.0,52.2036,52.369,51.8534,51.8631,34200.0
2014-03-21 09:40:00,53.26,53.27,52.87,52.91,178800.0,51.8144,51.8242,51.435,51.4739,178800.0
2014-03-21 09:50:00,52.95,52.95,52.24,52.24,107400.0,51.5128,51.5128,50.8221,50.8221,107400.0
2014-03-21 10:00:00,52.25,52.37,51.46,51.46,269700.0,50.8318,50.9486,50.0633,50.0633,269700.0
2014-03-21 10:10:00,51.48,51.72,51.28,51.39,600300.0,50.0827,50.3162,49.8882,49.9952,600300.0
2014-03-21 10:20:00,51.39,51.47,51.04,51.04,187200.0,49.9952,50.073,49.6547,49.6547,187200.0
2014-03-21 10:30:00,51.05,51.33,50.8,51.33,146700.0,49.6644,49.9368,49.4212,49.9368,146700.0
2014-03-21 10:40:00,51.37,51.68,51.35,51.67,137100.0,49.9757,50.2773,49.9563,50.2676,137100.0
2014-03-21 10:50:00,51.68,51.84,51.58,51.74,70200.0,50.2773,50.433,50.18,50.3357,70200.0
2014-03-21 11:00:00,51.73,51.79,51.53,51.61,70500.0,50.326,50.3843,50.1314,50.2092,70500.0
2014-03-21 11:10:00,51.64,51.69,51.53,51.57,21900.0,50.2384,50.287,50.1314,50.1703,21900.0
2014-03-21 11:20:00,51.58,52.03,51.58,52.0,62100.0,50.18,50.6178,50.18,50.5886,62100.0
2014-03-21 11:30:00,52.04,52.32,52.03,52.26,63300.0,50.6275,50.8999,50.6178,50.8416,63300.0
2014-03-21 11:40:00,52.26,52.26,52.09,52.09,112500.0,50.8416,50.8416,50.6762,50.6762,112500.0
2014-03-21 11:50:00,52.07,52.07,51.88,52.02,49800.0,50.6567,50.6567,50.4719,50.6081,49800.0
2014-03-21 12:00:00,52.02,52.03,51.96,52.03,26400.0,50.6081,50.6178,50.5497,50.6178,26400.0
2014-03-21 12:10:00,52.0,52.09,51.96,52.08,21000.0,50.5886,50.6762,50.5497,50.6665,21000.0
2014-03-21 12:20:00,52.09,52.11,51.89,51.91,31500.0,50.6762,50.6956,50.4816,50.5011,31500.0
2014-03-21 12:30:00,51.93,51.93,51.78,51.85,28200.0,50.5205,50.5205,50.3746,50.4427,28200.0
2014-03-21 12:40:00,51.8,51.84,51.76,51.76,9000.0,50.3941,50.433,50.3551,50.3551,9000.0
2014-03-21 12:50:00,51.75,51.75,51.62,51.63,48000.0,50.3454,50.3454,50.2189,50.2287,48000.0
2014-03-21 13:00:00,51.62,51.62,51.56,51.6,24000.0,50.2189,50.2189,50.1606,50.1995,24000.0
2014-03-21 13:10:00,51.57,51.57,51.4,51.42,32700.0,50.1703,50.1703,50.0049,50.0244,32700.0
2014-03-21 13:20:00,51.43,51.44,51.3,51.31,27000.0,50.0341,50.0438,49.9076,49.9174,27000.0
2014-03-21 13:30:00,51.31,51.31,51.19,51.27,58500.0,49.9174,49.9174,49.8006,49.8784,58500.0
2014-03-21 13:40:00,51.27,51.27,51.1,51.17,43200.0,49.8784,49.8784,49.7131,49.7812,43200.0
2014-03-21 13:50:00,51.17,51.31,51.17,51.21,60300.0,49.7812,49.9174,49.7812,49.8201,60300.0
2014-03-21 14:00:00,51.22,51.37,51.17,51.37,27300.0,49.8298,49.9757,49.7812,49.9757,27300.0
2014-03-21 14:10:00,51.34,51.34,51.19,51.2,60900.0,49.9465,49.9465,49.8006,49.8103,60900.0
2014-03-21 14:20:00,51.2,51.22,50.97,50.99,126300.0,49.8103,49.8298,49.5866,49.606,126300.0
2014-03-21 14:30:00,50.96,51.14,50.91,51.14,66300.0,49.5769,49.752,49.5282,49.752,66300.0
2014-03-21 14:40:00,51.19,51.22,51.02,51.02,12000.0,49.8006,49.8298,49.6352,49.6352,12000.0
2014-03-21 14:50:00,51.0,51.05,50.91,50.97,29400.0,49.6158,49.6644,49.5282,49.5866,29400.0
2014-03-21 15:00:00,50.96,50.98,50.9,50.94,54300.0,49.5769,49.5963,49.5185,49.5574,54300.0
2014-03-21 15:10:00,50.94,51.01,50.88,50.94,37200.0,49.5574,49.6255,49.499,49.5574,37200.0
2014-03-21 15:20:00,50.94,51.08,50.85,51.08,295200.0,49.5574,49.6936,49.4698,49.6936,295200.0
2014-03-21 15:30:00,51.08,51.08,50.83,50.85,145800.0,49.6936,49.6936,49.4504,49.4698,145800.0
2014-03-21 15:40:00,50.83,50.95,50.8,50.94,181200.0,49.4504,49.5671,49.4212,49.5574,181200.0
2014-03-21 15:50:00,50.94,51.13,50.93,51.03,550200.0,49.5574,49.7422,49.5477,49.645,550200.0
2014-03-24 09:30:00,51.06,51.3,49.92,49.96,247500.0,49.6741,49.9076,48.5651,48.604,247500.0
2014-03-24 09:40:00,49.91,49.93,49.57,49.65,285000.0,48.5554,48.5748,48.2246,48.3024,285000.0
2014-03-24 09:50:00,49.67,50.1,49.42,49.89,219000.0,48.3219,48.7402,48.0787,48.5359,219000.0
2014-03-24 10:00:00,49.89,49.89,49.42,49.45,143700.0,48.5359,48.5359,48.0787,48.1078,143700.0
2014-03-24 10:10:00,49.43,49.47,49.15,49.35,175500.0,48.0884,48.1273,47.816,48.0106,175500.0
2014-03-24 10:20:00,49.37,49.43,49.19,49.24,95700.0,48.03,48.0884,47.8549,47.9035,95700.0
2014-03-24 10:30:00,49.26,49.26,48.61,48.84,217500.0,47.923,47.923,47.2906,47.5144,217500.0
2014-03-24 10:40:00,48.84,48.86,48.61,48.61,74400.0,47.5144,47.5339,47.2906,47.2906,74400.0
2014-03-24 10:50:00,48.61,48.69,48.42,48.45,113700.0,47.2906,47.3685,47.1058,47.135,113700.0
2014-03-24 11:00:00,48.43,48.43,47.65,47.65,148500.0,47.1155,47.1155,46.3567,46.3567,148500.0
2014-03-24 11:10:00,47.65,48.35,47.54,48.35,310800.0,46.3567,47.0377,46.2497,47.0377,310800.0
2014-03-24 11:20:00,48.31,48.67,48.25,48.67,111900.0,46.9988,47.349,46.9404,47.349,111900.0
2014-03-24 11:30:00,48.64,49.02,48.53,49.02,216900.0,47.3198,47.6895,47.2128,47.6895,216900.0
2014-03-24 11:40:00,49.0,49.05,48.66,48.76,71400.0,47.6701,47.7187,47.3393,47.4366,71400.0
2014-03-24 11:50:00,48.74,48.79,48.59,48.76,19200.0,47.4171,47.4658,47.2712,47.4366,19200.0
2014-03-24 12:00:00,48.79,49.3,48.76,49.3,69900.0,47.4658,47.9619,47.4366,47.9619,69900.0
2014-03-24 12:10:00,49.32,49.32,49.0,49.05,99900.0,47.9814,47.9814,47.6701,47.7187,99900.0
2014-03-24 12:20:00,49.03,49.15,48.87,48.87,58800.0,47.6992,47.816,47.5436,47.5436,58800.0
2014-03-24 12:30:00,48.84,48.91,48.72,48.79,79200.0,47.5144,47.5825,47.3977,47.4658,79200.0
2014-03-24 12:40:00,48.79,48.8,48.61,48.69,44400.0,47.4658,47.4755,47.2906,47.3685,44400.0
2014-03-24 12:50:00,48.69,48.86,48.68,48.68,37500.0,47.3685,47.5339,47.3587,47.3587,37500.0
2014-03-24 13:00:00,48.73,48.84,48.65,48.65,87000.0,47.4074,47.5144,47.3296,47.3296,87000.0
2014-03-24 13:10:00,48.66,48.73,48.57,48.65,23400.0,47.3393,47.4074,47.2517,47.3296,23400.0
2014-03-24 13:20:00,48.66,48.77,48.66,48.76,87600.0,47.3393,47.4463,47.3393,47.4366,87600.0
2014-03-24 13:30:00,48.76,48.94,48.76,48.84,82800.0,47.4366,47.6117,47.4366,47.5144,82800.0
2014-03-24 13:40:00,48.84,48.99,48.77,48.9,112800.0,47.5144,47.6603,47.4463,47.5728,112800.0
2014-03-24 13:50:00,48.92,48.99,48.83,48.95,90600.0,47.5922,47.6603,47.5047,47.6214,90600.0
2014-03-24 14:00:00,48.95,49.03,48.87,48.95,66000.0,47.6214,47.6992,47.5436,47.6214,66000.0
2014-03-24 14:10:00,48.95,49.0,48.77,48.8,87600.0,47.6214,47.6701,47.4463,47.4755,87600.0
2014-03-24 14:20:00,48.78,49.07,48.75,49.07,66300.0,47.456,47.7382,47.4268,47.7382,66300.0
2014-03-24 14:30:00,49.03,49.22,49.03,49.1,132000.0,47.6992,47.8841,47.6992,47.7673,132000.0
2014-03-24 14:40:00,49.09,49.28,49.09,49.24,29100.0,47.7576,47.9425,47.7576,47.9035,29100.0
2014-03-24 14:50:00,49.21,49.27,48.95,48.97,65400.0,47.8744,47.9327,47.6214,47.6409,65400.0
2014-03-24 15:00:00,48.96,49.08,48.88,49.0,39000.0,47.6311,47.7479,47.5533,47.6701,39000.0
2014-03-24 15:10:00,48.98,48.98,48.89,48.9,83400.0,47.6506,47.6506,47.563,47.5728,83400.0
2014-03-24 15:20:00,48.91,49.13,48.87,49.13,50100.0,47.5825,47.7965,47.5436,47.7965,50100.0
2014-03-24 15:30:00,49.13,49.25,49.13,49.18,95400.0,47.7965,47.9133,47.7965,47.8452,95400.0
2014-03-24 15:40:00,49.18,49.22,49.05,49.05,99600.0,47.8452,47.8841,47.7187,47.7187,99600.0
2014-03-24 15:50:00,49.02,49.05,48.97,48.99,80700.0,47.6895,47.7187,47.6409,47.6603,80700.0
2014-03-25 09:30:00,49.4,50.0,49.4,49.97,80100.0,48.0592,48.6429,48.0592,48.6137,80100.0
2014-03-25 09:40:00,49.94,49.95,49.27,49.69,112200.0,48.5845,48.5943,47.9327,48.3413,112200.0
2014-03-25 09:50:00,49.65,50.0,49.63,49.63,65700.0,48.3024,48.6429,48.283,48.283,65700.0
2014-03-25 10:00:00,49.65,50.15,49.54,50.15,86100.0,48.3024,48.7888,48.1954,48.7888,86100.0
2014-03-25 10:10:00,50.16,50.23,49.87,49.9,95100.0,48.7986,48.8667,48.5164,48.5456,95100.0
2014-03-25 10:20:00,49.9,49.9,49.28,49.47,138000.0,48.5456,48.5456,47.9425,48.1273,138000.0
2014-03-25 10:30:00,49.43,49.46,48.99,48.99,116400.0,48.0884,48.1176,47.6603,47.6603,116400.0
2014-03-25 10:40:00,48.93,49.13,48.89,48.89,146700.0,47.602,47.7965,47.563,47.563,146700.0
2014-03-25 10:50:00,48.89,48.89,48.45,48.53,219300.0,47.563,47.563,47.135,47.2128,219300.0
2014-03-25 11:00:00,48.5,48.73,48.42,48.65,427800.0,47.1836,47.4074,47.1058,47.3296,427800.0
2014-03-25 11:10:00,48.66,48.73,48.3,48.7,130200.0,47.3393,47.4074,46.9891,47.3782,130200.0
2014-03-25 11:20:00,48.7,48.8,48.46,48.5,44100.0,47.3782,47.4755,47.1447,47.1836,44100.0
2014-03-25 11:30:00,48.5,48.54,48.17,48.26,76500.0,47.1836,47.2225,46.8626,46.9501,76500.0
2014-03-25 11:40:00,48.26,48.33,47.97,48.01,50700.0,46.9501,47.0182,46.668,46.7069,50700.0
2014-03-25 11:50:00,48.0,48.01,47.69,47.89,112500.0,46.6972,46.7069,46.3956,46.5902,112500.0
2014-03-25 12:00:00,47.91,48.03,47.76,48.03,60900.0,46.6096,46.7264,46.4637,46.7264,60900.0
2014-03-25 12:10:00,48.05,48.13,47.91,48.04,57000.0,46.7458,46.8237,46.6096,46.7361,57000.0
2014-03-25 12:20:00,48.02,48.02,47.87,47.99,43500.0,46.7167,46.7167,46.5707,46.6875,43500.0
2014-03-25 12:30:00,48.01,48.58,48.0,48.58,115200.0,46.7069,47.2615,46.6972,47.2615,115200.0
2014-03-25 12:40:00,48.6,48.81,48.6,48.79,193200.0,47.2809,47.4852,47.2809,47.4658,193200.0
2014-03-25 12:50:00,48.8,48.84,48.75,48.77,46800.0,47.4755,47.5144,47.4268,47.4463,46800.0
2014-03-25 13:00:00,48.78,48.78,48.62,48.73,14100.0,47.456,47.456,47.3004,47.4074,14100.0
2014-03-25 13:10:00,48.71,48.8,48.66,48.8,103200.0,47.3879,47.4755,47.3393,47.4755,103200.0
2014-03-25 13:20:00,48.83,49.21,48.83,49.18,38700.0,47.5047,47.8744,47.5047,47.8452,38700.0
2014-03-25 13:30:00,49.21,49.21,48.87,48.88,28200.0,47.8744,47.8744,47.5436,47.5533,28200.0
2014-03-25 13:40:00,48.91,49.06,48.87,48.88,22200.0,47.5825,47.7284,47.5436,47.5533,22200.0
2014-03-25 13:50:00,48.97,48.97,48.69,48.72,42900.0,47.6409,47.6409,47.3685,47.3977,42900.0
2014-03-25 14:00:00,48.84,48.91,48.8,48.91,22800.0,47.5144,47.5825,47.4755,47.5825,22800.0
2014-03-25 14:10:00,48.92,49.07,48.79,48.79,34500.0,47.5922,47.7382,47.4658,47.4658,34500.0
2014-03-25 14:20:00,48.8,48.85,48.71,48.71,16800.0,47.4755,47.5241,47.3879,47.3879,16800.0
2014-03-25 14:30:00,48.74,48.76,48.67,48.73,9300.0,47.4171,47.4366,47.349,47.4074,9300.0
2014-03-25 14:40:00,48.74,48.75,48.53,48.53,16200.0,47.4171,47.4268,47.2128,47.2128,16200.0
2014-03-25 14:50:00,48.53,48.65,48.46,48.64,43500.0,47.2128,47.3296,47.1447,47.3198,43500.0
2014-03-25 15:00:00,48.6,48.63,48.52,48.55,49800.0,47.2809,47.3101,47.2031,47.2323,49800.0
2014-03-25 15:10:00,48.55,48.78,48.55,48.75,51600.0,47.2323,47.456,47.2323,47.4268,51600.0
2014-03-25 15:20:00,48.78,48.79,48.62,48.65,31800.0,47.456,47.4658,47.3004,47.3296,31800.0
2014-03-25 15:30:00,48.64,48.8,48.63,48.78,109800.0,47.3198,47.4755,47.3101,47.456,109800.0
2014-03-25 15:40:00,48.77,48.88,48.68,48.72,48900.0,47.4463,47.5533,47.3587,47.3977,48900.0
2014-03-25 15:50:00,48.69,48.75,48.64,48.75,203400.0,47.3685,47.4268,47.3198,47.4268,203400.0
2014-03-26 09:30:00,48.83,49.0,48.58,48.61,42900.0,47.5047,47.6701,47.2615,47.2906,42900.0
2014-03-26 09:40:00,48.61,49.11,48.57,48.95,77700.0,47.2906,47.7771,47.2517,47.6214,77700.0
2014-03-26 09:50:00,49.0,49.17,48.87,48.98,83700.0,47.6701,47.8354,47.5436,47.6506,83700.0
2014-03-26 10:00:00,48.95,49.43,48.84,49.23,84000.0,47.6214,48.0884,47.5144,47.8938,84000.0
2014-03-26 10:10:00,49.23,49.46,49.09,49.09,57600.0,47.8938,48.1176,47.7576,47.7576,57600.0
2014-03-26 10:20:00,49.02,49.1,48.81,49.1,33900.0,47.6895,47.7673,47.4852,47.7673,33900.0
2014-03-26 10:30:00,49.09,49.3,49.06,49.25,51900.0,47.7576,47.9619,47.7284,47.9133,51900.0
2014-03-26 10:40:00,49.23,49.23,49.05,49.05,15900.0,47.8938,47.8938,47.7187,47.7187,15900.0
2014-03-26 10:50:00,49.04,49.04,48.66,48.69,29400.0,47.709,47.709,47.3393,47.3685,29400.0
2014-03-26 11:00:00,48.66,48.85,48.63,48.67,87000.0,47.3393,47.5241,47.3101,47.349,87000.0
2014-03-26 11:10:00,48.69,48.75,48.44,48.45,77700.0,47.3685,47.4268,47.1253,47.135,77700.0
2014-03-26 11:20:00,48.41,48.7,48.24,48.7,74100.0,47.0961,47.3782,46.9307,47.3782,74100.0
2014-03-26 11:30:00,48.7,48.7,48.34,48.34,9600.0,47.3782,47.3782,47.028,47.028,9600.0
2014-03-26 11:40:00,48.33,48.33,48.15,48.25,218700.0,47.0182,47.0182,46.8431,46.9404,218700.0
2014-03-26 11:50:00,48.25,48.5,48.24,48.48,66300.0,46.9404,47.1836,46.9307,47.1642,66300.0
2014-03-26 12:00:00,48.51,48.52,48.21,48.44,64500.0,47.1934,47.2031,46.9015,47.1253,64500.0
2014-03-26 12:10:00,48.42,48.47,48.3,48.35,31800.0,47.1058,47.1544,46.9891,47.0377,31800.0
2014-03-26 12:20:00,48.36,48.41,48.32,48.34,69900.0,47.0474,47.0961,47.0085,47.028,69900.0
2014-03-26 12:30:00,48.34,48.51,48.27,48.39,25200.0,47.028,47.1934,46.9599,47.0766,25200.0
2014-03-26 12:40:00,48.38,48.49,48.38,48.44,22200.0,47.0669,47.1739,47.0669,47.1253,22200.0
2014-03-26 12:50:00,48.45,48.53,48.35,48.36,141900.0,47.135,47.2128,47.0377,47.0474,141900.0
2014-03-26 13:00:00,48.36,48.36,48.16,48.2,62700.0,47.0474,47.0474,46.8529,46.8918,62700.0
2014-03-26 13:10:00,48.18,48.22,48.05,48.05,12000.0,46.8723,46.9112,46.7458,46.7458,12000.0
2014-03-26 13:20:00,48.04,48.1,47.67,47.68,110700.0,46.7361,46.7945,46.3762,46.3859,110700.0
2014-03-26 13:30:00,47.68,47.7,47.52,47.7,157800.0,46.3859,46.4053,46.2302,46.4053,157800.0
2014-03-26 13:40:00,47.65,47.69,47.33,47.4,81000.0,46.3567,46.3956,46.0454,46.1135,81000.0
2014-03-26 13:50:00,47.34,47.6,47.14,47.57,171600.0,46.0551,46.3081,45.8605,46.2789,171600.0
2014-03-26 14:00:00,47.54,47.55,47.38,47.52,31200.0,46.2497,46.2594,46.094,46.2302,31200.0
2014-03-26 14:10:00,47.51,47.51,47.21,47.37,31200.0,46.2205,46.2205,45.9286,46.0843,31200.0
2014-03-26 14:20:00,47.33,47.53,47.28,47.51,67200.0,46.0454,46.24,45.9967,46.2205,67200.0
2014-03-26 14:30:00,47.46,47.46,47.28,47.29,78000.0,46.1719,46.1719,45.9967,46.0065,78000.0
2014-03-26 14:40:00,47.33,47.6,47.33,47.54,78600.0,46.0454,46.3081,46.0454,46.2497,78600.0
2014-03-26 14:50:00,47.55,47.91,47.55,47.78,99900.0,46.2594,46.6096,46.2594,46.4832,99900.0
2014-03-26 15:00:00,47.82,47.95,47.67,47.71,131700.0,46.5221,46.6486,46.3762,46.4151,131700.0
2014-03-26 15:10:00,47.67,47.76,47.58,47.63,85500.0,46.3762,46.4637,46.2886,46.3372,85500.0
2014-03-26 15:20:00,47.63,47.66,47.45,47.46,31800.0,46.3372,46.3664,46.1621,46.1719,31800.0
2014-03-26 15:30:00,47.44,47.57,47.4,47.46,44400.0,46.1524,46.2789,46.1135,46.1719,44400.0
2014-03-26 15:40:00,47.44,47.47,47.27,47.36,132000.0,46.1524,46.1816,45.987,46.0746,132000.0
2014-03-26 15:50:00,47.3,47.32,47.18,47.18,237300.0,46.0162,46.0357,45.8995,45.8995,237300.0
2014-03-27 09:30:00,47.15,47.2,46.27,46.27,105300.0,45.8703,45.9189,45.0142,45.0142,105300.0
2014-03-27 09:40:00,46.25,46.7,45.74,46.53,231300.0,44.9947,45.4325,44.4985,45.2671,231300.0
2014-03-27 09:50:00,46.58,47.28,46.47,47.28,168600.0,45.3157,45.9967,45.2087,45.9967,168600.0
2014-03-27 10:00:00,47.27,47.93,47.08,47.88,218700.0,45.987,46.6291,45.8022,46.5805,218700.0
2014-03-27 10:10:00,47.89,47.89,47.25,47.5,128100.0,46.5902,46.5902,45.9676,46.2108,128100.0
2014-03-27 10:20:00,47.5,47.96,47.49,47.64,178800.0,46.2108,46.6583,46.201,46.347,178800.0
2014-03-27 10:30:00,47.64,47.7,47.33,47.36,48000.0,46.347,46.4053,46.0454,46.0746,48000.0
2014-03-27 10:40:00,47.29,47.48,47.01,47.46,107400.0,46.0065,46.1913,45.7341,46.1719,107400.0
2014-03-27 10:50:00,47.45,47.57,47.19,47.34,109200.0,46.1621,46.2789,45.9092,46.0551,109200.0
2014-03-27 11:00:00,47.32,47.34,47.0,47.0,46800.0,46.0357,46.0551,45.7243,45.7243,46800.0
2014-03-27 11:10:00,46.97,47.1,46.94,47.08,93300.0,45.6952,45.8216,45.666,45.8022,93300.0
2014-03-27 11:20:00,47.12,47.42,47.07,47.07,59700.0,45.8411,46.1329,45.7924,45.7924,59700.0
2014-03-27 11:30:00,47.05,47.05,46.79,46.94,35100.0,45.773,45.773,45.52,45.666,35100.0
2014-03-27 11:40:00,46.9,46.97,46.78,46.85,100200.0,45.6271,45.6952,45.5103,45.5784,100200.0
2014-03-27 11:50:00,46.88,47.15,46.7,47.1,40200.0,45.6076,45.8703,45.4325,45.8216,40200.0
2014-03-27 12:00:00,47.09,47.15,46.74,46.74,136200.0,45.8119,45.8703,45.4714,45.4714,136200.0
2014-03-27 12:10:00,46.74,47.16,46.6,47.08,77100.0,45.4714,45.88,45.3352,45.8022,77100.0
2014-03-27 12:20:00,47.1,47.24,46.99,47.14,78000.0,45.8216,45.9578,45.7146,45.8605,78000.0
2014-03-27 12:30:00,47.18,47.25,47.0,47.13,51000.0,45.8995,45.9676,45.7243,45.8508,51000.0
2014-03-27 12:40:00,47.14,47.2,46.93,47.14,43800.0,45.8605,45.9189,45.6562,45.8605,43800.0
2014-03-27 12:50:00,47.13,47.14,46.93,47.12,51900.0,45.8508,45.8605,45.6562,45.8411,51900.0
2014-03-27 13:00:00,47.1,47.43,47.08,47.39,33000.0,45.8216,46.1427,45.8022,46.1038,33000.0
2014-03-27 13:10:00,47.38,47.4,47.11,47.21,46500.0,46.094,46.1135,45.8314,45.9286,46500.0
2014-03-27 13:20:00,47.2,47.27,47.03,47.03,22800.0,45.9189,45.987,45.7535,45.7535,22800.0
2014-03-27 13:30:00,47.06,47.12,46.94,47.02,26700.0,45.7827,45.8411,45.666,45.7438,26700.0
2014-03-27 13:40:00,47.04,47.22,47.02,47.03,51300.0,45.7633,45.9384,45.7438,45.7535,51300.0
2014-03-27 13:50:00,47.04,47.15,47.01,47.15,28500.0,45.7633,45.8703,45.7341,45.8703,28500.0
2014-03-27 14:00:00,47.14,47.15,46.82,47.11,45300.0,45.8605,45.8703,45.5492,45.8314,45300.0
2014-03-27 14:10:00,47.17,47.28,47.02,47.04,38100.0,45.8897,45.9967,45.7438,45.7633,38100.0
2014-03-27 14:20:00,47.09,47.41,47.09,47.37,59700.0,45.8119,46.1232,45.8119,46.0843,59700.0
2014-03-27 14:30:00,47.36,47.36,47.03,47.06,29400.0,46.0746,46.0746,45.7535,45.7827,29400.0
2014-03-27 14:40:00,47.08,47.23,47.06,47.23,33900.0,45.8022,45.9481,45.7827,45.9481,33900.0
2014-03-27 14:50:00,47.23,47.23,47.1,47.16,29400.0,45.9481,45.9481,45.8216,45.88,29400.0
2014-03-27 15:00:00,47.16,47.16,46.98,47.11,34500.0,45.88,45.88,45.7049,45.8314,34500.0
2014-03-27 15:10:00,47.13,47.28,47.1,47.11,58200.0,45.8508,45.9967,45.8216,45.8314,58200.0
2014-03-27 15:20:00,47.14,47.32,47.14,47.3,30600.0,45.8605,46.0357,45.8605,46.0162,30600.0
2014-03-27 15:30:00,47.31,47.56,47.31,47.55,177900.0,46.0259,46.2691,46.0259,46.2594,177900.0
2014-03-27 15:40:00,47.55,47.58,47.41,47.47,190500.0,46.2594,46.2886,46.1232,46.1816,190500.0
2014-03-27 15:50:00,47.49,47.72,47.48,47.71,169800.0,46.201,46.4248,46.1913,46.4151,169800.0
2014-03-28 09:30:00,47.86,47.87,47.57,47.7,22500.0,46.561,46.5707,46.2789,46.4053,22500.0
2014-03-28 09:40:00,47.66,48.03,47.52,47.81,138600.0,46.3664,46.7264,46.2302,46.5124,138600.0
2014-03-28 09:50:00,47.92,47.93,47.58,47.76,32100.0,46.6194,46.6291,46.2886,46.4637,32100.0
2014-03-28 10:00:00,47.83,48.05,47.76,47.82,30000.0,46.5318,46.7458,46.4637,46.5221,30000.0
2014-03-28 10:10:00,47.88,48.04,47.67,47.69,22500.0,46.5805,46.7361,46.3762,46.3956,22500.0
2014-03-28 10:20:00,47.71,47.85,47.56,47.6,69300.0,46.4151,46.5513,46.2691,46.3081,69300.0
2014-03-28 10:30:00,47.57,47.79,47.52,47.62,24300.0,46.2789,46.4929,46.2302,46.3275,24300.0
2014-03-28 10:40:00,47.59,47.59,47.39,47.53,98400.0,46.2983,46.2983,46.1038,46.24,98400.0
2014-03-28 10:50:00,47.56,47.73,47.55,47.6,76200.0,46.2691,46.4345,46.2594,46.3081,76200.0
2014-03-28 11:00:00,47.55,47.68,47.55,47.57,29100.0,46.2594,46.3859,46.2594,46.2789,29100.0
2014-03-28 11:10:00,47.63,47.63,47.47,47.49,7800.0,46.3372,46.3372,46.1816,46.201,7800.0
2014-03-28 11:20:00,47.51,47.54,47.44,47.44,16800.0,46.2205,46.2497,46.1524,46.1524,16800.0
2014-03-28 11:30:00,47.44,47.46,47.04,47.04,189600.0,46.1524,46.1719,45.7633,45.7633,189600.0
2014-03-28 11:40:00,47.06,47.24,46.96,47.0,93900.0,45.7827,45.9578,45.6854,45.7243,93900.0
2014-03-28 11:50:00,47.02,47.1,47.01,47.08,10800.0,45.7438,45.8216,45.7341,45.8022,10800.0
2014-03-28 12:00:00,47.07,47.14,46.91,47.07,31500.0,45.7924,45.8605,45.6368,45.7924,31500.0
2014-03-28 12:10:00,47.08,47.09,46.92,46.93,31800.0,45.8022,45.8119,45.6465,45.6562,31800.0
2014-03-28 12:20:00,46.92,46.93,46.69,46.69,36300.0,45.6465,45.6562,45.4228,45.4228,36300.0
2014-03-28 12:30:00,46.7,46.93,46.69,46.83,54600.0,45.4325,45.6562,45.4228,45.559,54600.0
2014-03-28 12:40:00,46.83,46.94,46.72,46.74,42300.0,45.559,45.666,45.4519,45.4714,42300.0
2014-03-28 12:50:00,46.73,46.86,46.63,46.66,78900.0,45.4617,45.5881,45.3644,45.3936,78900.0
2014-03-28 13:00:00,46.65,46.69,46.55,46.55,23700.0,45.3838,45.4228,45.2866,45.2866,23700.0
2014-03-28 13:10:00,46.55,46.58,46.37,46.38,29400.0,45.2866,45.3157,45.1114,45.1212,29400.0
2014-03-28 13:20:00,46.36,46.49,46.31,46.47,55800.0,45.1017,45.2282,45.0531,45.2087,55800.0
2014-03-28 13:30:00,46.48,46.63,46.45,46.6,46800.0,45.2185,45.3644,45.1893,45.3352,46800.0
2014-03-28 13:40:00,46.58,46.61,46.48,46.48,46800.0,45.3157,45.3449,45.2185,45.2185,46800.0
2014-03-28 13:50:00,46.47,46.55,46.33,46.37,33900.0,45.2087,45.2866,45.0725,45.1114,33900.0
2014-03-28 14:00:00,46.36,46.37,46.07,46.08,61200.0,45.1017,45.1114,44.8196,44.8293,61200.0
2014-03-28 14:10:00,46.08,46.08,45.67,45.7,87900.0,44.8293,44.8293,44.4304,44.4596,87900.0
2014-03-28 14:20:00,45.69,45.79,45.6,45.77,391800.0,44.4499,44.5472,44.3623,44.5277,391800.0
2014-03-28 14:30:00,45.75,45.79,45.63,45.68,199200.0,44.5083,44.5472,44.3915,44.4402,199200.0
2014-03-28 14:40:00,45.68,45.81,45.49,45.68,134400.0,44.4402,44.5666,44.2553,44.4402,134400.0
2014-03-28 14:50:00,45.71,45.89,45.69,45.69,60300.0,44.4694,44.6445,44.4499,44.4499,60300.0
2014-03-28 15:00:00,45.72,46.07,45.72,45.99,465600.0,44.4791,44.8196,44.4791,44.7418,465600.0
2014-03-28 15:10:00,45.99,46.02,45.79,46.0,27600.0,44.7418,44.7709,44.5472,44.7515,27600.0
2014-03-28 15:20:00,45.97,46.03,45.83,45.85,37800.0,44.7223,44.7807,44.5861,44.6056,37800.0
2014-03-28 15:30:00,45.86,45.95,45.77,45.8,41400.0,44.6153,44.7028,44.5277,44.5569,41400.0
2014-03-28 15:40:00,45.79,45.91,45.78,45.81,30000.0,44.5472,44.6639,44.5375,44.5666,30000.0
2014-03-28 15:50:00,45.81,45.93,45.78,45.91,151800.0,44.5666,44.6834,44.5375,44.6639,151800.0
2014-03-31 09:30:00,46.16,46.63,46.16,46.48,169500.0,44.9071,45.3644,44.9071,45.2185,169500.0
2014-03-31 09:40:00,46.48,46.5,46.02,46.37,165900.0,45.2185,45.2379,44.7709,45.1114,165900.0
2014-03-31 09:50:00,46.37,46.95,46.36,46.87,112800.0,45.1114,45.6757,45.1017,45.5979,112800.0
2014-03-31 10:00:00,46.87,47.18,46.78,47.02,223200.0,45.5979,45.8995,45.5103,45.7438,223200.0
2014-03-31 10:10:00,46.98,47.1,46.54,46.75,204600.0,45.7049,45.8216,45.2768,45.4811,204600.0
2014-03-31 10:20:00,46.7,47.05,46.68,47.05,28800.0,45.4325,45.773,45.413,45.773,28800.0
2014-03-31 10:30:00,47.07,47.09,46.6,46.6,32100.0,45.7924,45.8119,45.3352,45.3352,32100.0
2014-03-31 10:40:00,46.68,46.88,46.64,46.68,28200.0,45.413,45.6076,45.3741,45.413,28200.0
2014-03-31 10:50:00,46.68,46.79,46.59,46.72,54300.0,45.413,45.52,45.3255,45.4519,54300.0
2014-03-31 11:00:00,46.7,46.8,46.64,46.76,43500.0,45.4325,45.5298,45.3741,45.4909,43500.0
2014-03-31 11:10:00,46.75,46.92,46.75,46.91,21900.0,45.4811,45.6465,45.4811,45.6368,21900.0
2014-03-31 11:20:00,46.91,46.91,46.74,46.89,21000.0,45.6368,45.6368,45.4714,45.6173,21000.0
2014-03-31 11:30:00,46.85,46.88,46.63,46.63,18300.0,45.5784,45.6076,45.3644,45.3644,18300.0
2014-03-31 11:40:00,46.65,46.98,46.62,46.98,42000.0,45.3838,45.7049,45.3547,45.7049,42000.0
2014-03-31 11:50:00,46.96,47.05,46.94,46.96,16200.0,45.6854,45.773,45.666,45.6854,16200.0
2014-03-31 12:00:00,47.0,47.25,47.0,47.24,21300.0,45.7243,45.9676,45.7243,45.9578,21300.0
2014-03-31 12:10:00,47.25,47.25,47.09,47.09,19500.0,45.9676,45.9676,45.8119,45.8119,19500.0
2014-03-31 12:20:00,47.09,47.17,47.09,47.11,24300.0,45.8119,45.8897,45.8119,45.8314,24300.0
2014-03-31 12:30:00,47.1,47.23,47.07,47.07,34200.0,45.8216,45.9481,45.7924,45.7924,34200.0
2014-03-31 12:40:00,47.08,47.13,47.05,47.13,26400.0,45.8022,45.8508,45.773,45.8508,26400.0
2014-03-31 12:50:00,47.14,47.16,47.11,47.13,48600.0,45.8605,45.88,45.8314,45.8508,48600.0
2014-03-31 13:00:00,47.13,47.19,47.09,47.19,37800.0,45.8508,45.9092,45.8119,45.9092,37800.0
2014-03-31 13:10:00,47.21,47.31,47.2,47.27,19500.0,45.9286,46.0259,45.9189,45.987,19500.0
2014-03-31 13:20:00,47.28,47.29,47.14,47.19,24300.0,45.9967,46.0065,45.8605,45.9092,24300.0
2014-03-31 13:30:00,47.18,47.18,47.12,47.16,25200.0,45.8995,45.8995,45.8411,45.88,25200.0
2014-03-31 13:40:00,47.15,47.25,47.12,47.14,44100.0,45.8703,45.9676,45.8411,45.8605,44100.0
2014-03-31 13:50:00,47.13,47.14,47.04,47.07,71400.0,45.8508,45.8605,45.7633,45.7924,71400.0
2014-03-31 14:00:00,47.07,47.2,47.07,47.2,25500.0,45.7924,45.9189,45.7924,45.9189,25500.0
2014-03-31 14:10:00,47.22,47.37,47.19,47.3,28200.0,45.9384,46.0843,45.9092,46.0162,28200.0
2014-03-31 14:20:00,47.31,47.42,47.27,47.42,28200.0,46.0259,46.1329,45.987,46.1329,28200.0
2014-03-31 14:30:00,47.45,47.47,47.34,47.41,59700.0,46.1621,46.1816,46.0551,46.1232,59700.0
2014-03-31 14:40:00,47.41,47.51,47.39,47.4,41700.0,46.1232,46.2205,46.1038,46.1135,41700.0
2014-03-31 14:50:00,47.4,47.46,47.34,47.36,30600.0,46.1135,46.1719,46.0551,46.0746,30600.0
2014-03-31 15:00:00,47.34,47.34,47.23,47.25,25200.0,46.0551,46.0551,45.9481,45.9676,25200.0
2014-03-31 15:10:00,47.24,47.29,47.22,47.24,27000.0,45.9578,46.0065,45.9384,45.9578,27000.0
2014-03-31 15:20:00,47.27,47.46,47.27,47.39,35100.0,45.987,46.1719,45.987,46.1038,35100.0
2014-03-31 15:30:00,47.41,47.44,47.33,47.34,69900.0,46.1232,46.1524,46.0454,46.0551,69900.0
2014-03-31 15:40:00,47.34,47.4,47.29,47.32,63900.0,46.0551,46.1135,46.0065,46.0357,63900.0
2014-03-31 15:50:00,47.34,47.54,47.34,47.5,122100.0,46.0551,46.2497,46.0551,46.2108,122100.0
2014-04-01 09:30:00,47.92,48.15,47.67,47.97,71100.0,46.6194,46.8431,46.3762,46.668,71100.0
2014-04-01 09:40:00,47.97,48.62,47.97,48.49,61500.0,46.668,47.3004,46.668,47.1739,61500.0
2014-04-01 09:50:00,48.45,48.65,48.34,48.63,104400.0,47.135,47.3296,47.028,47.3101,104400.0
2014-04-01 10:00:00,48.65,48.89,48.65,48.82,179100.0,47.3296,47.563,47.3296,47.4949,179100.0
2014-04-01 10:10:00,48.83,48.99,48.74,48.84,81600.0,47.5047,47.6603,47.4171,47.5144,81600.0
2014-04-01 10:20:00,48.86,48.87,48.62,48.83,97500.0,47.5339,47.5436,47.3004,47.5047,97500.0
2014-04-01 10:30:00,48.88,49.06,48.71,48.85,90300.0,47.5533,47.7284,47.3879,47.5241,90300.0
2014-04-01 10:40:00,48.8,48.84,48.37,48.37,58800.0,47.4755,47.5144,47.0572,47.0572,58800.0
2014-04-01 10:50:00,48.36,48.47,48.2,48.43,76800.0,47.0474,47.1544,46.8918,47.1155,76800.0
2014-04-01 11:00:00,48.44,48.48,48.25,48.36,77100.0,47.1253,47.1642,46.9404,47.0474,77100.0
2014-04-01 11:10:00,48.34,48.45,48.2,48.28,55200.0,47.028,47.135,46.8918,46.9696,55200.0
2014-04-01 11:20:00,48.26,48.36,48.19,48.24,51900.0,46.9501,47.0474,46.882,46.9307,51900.0
2014-04-01 11:30:00,48.29,48.45,48.26,48.37,77400.0,46.9793,47.135,46.9501,47.0572,77400.0
2014-04-01 11:40:00,48.35,48.39,48.12,48.17,57300.0,47.0377,47.0766,46.8139,46.8626,57300.0
2014-04-01 11:50:00,48.16,48.23,47.95,47.95,39300.0,46.8529,46.921,46.6486,46.6486,39300.0
2014-04-01 12:00:00,47.94,48.17,47.88,48.17,29400.0,46.6388,46.8626,46.5805,46.8626,29400.0
2014-04-01 12:10:00,48.13,48.15,48.05,48.12,24000.0,46.8237,46.8431,46.7458,46.8139,24000.0
2014-04-01 12:20:00,48.07,48.11,48.01,48.01,33300.0,46.7653,46.8042,46.7069,46.7069,33300.0
2014-04-01 12:30:00,48.02,48.05,47.95,48.03,27600.0,46.7167,46.7458,46.6486,46.7264,27600.0
2014-04-01 12:40:00,48.03,48.2,48.02,48.14,58500.0,46.7264,46.8918,46.7167,46.8334,58500.0
2014-04-01 12:50:00,48.12,48.13,47.92,47.92,106200.0,46.8139,46.8237,46.6194,46.6194,106200.0
2014-04-01 13:00:00,47.92,47.92,47.76,47.82,71100.0,46.6194,46.6194,46.4637,46.5221,71100.0
2014-04-01 13:10:00,47.85,47.85,47.75,47.77,34500.0,46.5513,46.5513,46.454,46.4734,34500.0
2014-04-01 13:20:00,47.76,47.79,47.61,47.77,38700.0,46.4637,46.4929,46.3178,46.4734,38700.0
2014-04-01 13:30:00,47.78,47.81,47.73,47.81,19500.0,46.4832,46.5124,46.4345,46.5124,19500.0
2014-04-01 13:40:00,47.81,48.06,47.8,47.99,48000.0,46.5124,46.7556,46.5026,46.6875,48000.0
2014-04-01 13:50:00,47.95,48.0,47.88,47.92,33300.0,46.6486,46.6972,46.5805,46.6194,33300.0
2014-04-01 14:00:00,47.92,48.07,47.89,48.04,19500.0,46.6194,46.7653,46.5902,46.7361,19500.0
2014-04-01 14:10:00,48.09,48.21,48.08,48.17,29400.0,46.7848,46.9015,46.775,46.8626,29400.0
2014-04-01 14:20:00,48.15,48.21,48.15,48.19,8400.0,46.8431,46.9015,46.8431,46.882,8400.0
2014-04-01 14:30:00,48.21,48.23,48.09,48.2,24600.0,46.9015,46.921,46.7848,46.8918,24600.0
2014-04-01 14:40:00,48.2,48.37,48.17,48.27,64200.0,46.8918,47.0572,46.8626,46.9599,64200.0
2014-04-01 14:50:00,48.28,48.32,48.23,48.32,39000.0,46.9696,47.0085,46.921,47.0085,39000.0
2014-04-01 15:00:00,48.32,48.32,48.23,48.27,13500.0,47.0085,47.0085,46.921,46.9599,13500.0
2014-04-01 15:10:00,48.28,48.41,48.28,48.36,78000.0,46.9696,47.0961,46.9696,47.0474,78000.0
2014-04-01 15:20:00,48.37,48.38,48.33,48.38,46200.0,47.0572,47.0669,47.0182,47.0669,46200.0
2014-04-01 15:30:00,48.38,48.42,48.32,48.34,165300.0,47.0669,47.1058,47.0085,47.028,165300.0
2014-04-01 15:40:00,48.34,48.51,48.32,48.48,169200.0,47.028,47.1934,47.0085,47.1642,169200.0
2014-04-01 15:50:00,48.5,48.56,48.47,48.52,66000.0,47.1836,47.242,47.1544,47.2031,66000.0
2014-04-02 09:30:00,49.1,49.3,48.95,49.12,40500.0,47.7673,47.9619,47.6214,47.7868,40500.0
2014-04-02 09:40:00,49.09,49.33,48.97,49.17,126300.0,47.7576,47.9911,47.6409,47.8354,126300.0
2014-04-02 09:50:00,49.16,49.16,48.55,48.55,49800.0,47.8257,47.8257,47.2323,47.2323,49800.0
2014-04-02 10:00:00,48.6,48.81,48.55,48.77,51300.0,47.2809,47.4852,47.2323,47.4463,51300.0
2014-04-02 10:10:00,48.82,48.84,48.33,48.33,152700.0,47.4949,47.5144,47.0182,47.0182,152700.0
2014-04-02 10:20:00,48.33,48.54,48.33,48.48,139500.0,47.0182,47.2225,47.0182,47.1642,139500.0
2014-04-02 10:30:00,48.49,48.54,48.37,48.45,51300.0,47.1739,47.2225,47.0572,47.135,51300.0
2014-04-02 10:40:00,48.47,48.67,48.47,48.59,34800.0,47.1544,47.349,47.1544,47.2712,34800.0
2014-04-02 10:50:00,48.57,48.81,48.57,48.81,21600.0,47.2517,47.4852,47.2517,47.4852,21600.0
2014-04-02 11:00:00,48.81,48.84,48.6,48.61,21600.0,47.4852,47.5144,47.2809,47.2906,21600.0
2014-04-02 11:10:00,48.63,48.7,48.46,48.61,29700.0,47.3101,47.3782,47.1447,47.2906,29700.0
2014-04-02 11:20:00,48.63,48.72,48.59,48.67,32100.0,47.3101,47.3977,47.2712,47.349,32100.0
2014-04-02 11:30:00,48.7,48.7,48.48,48.55,15300.0,47.3782,47.3782,47.1642,47.2323,15300.0
2014-04-02 11:40:00,48.6,48.68,48.58,48.58,33600.0,47.2809,47.3587,47.2615,47.2615,33600.0
2014-04-02 11:50:00,48.57,48.59,48.27,48.27,108000.0,47.2517,47.2712,46.9599,46.9599,108000.0
2014-04-02 12:00:00,48.25,48.25,48.11,48.19,21900.0,46.9404,46.9404,46.8042,46.882,21900.0
2014-04-02 12:10:00,48.17,48.21,48.11,48.11,40800.0,46.8626,46.9015,46.8042,46.8042,40800.0
2014-04-02 12:20:00,48.08,48.17,48.04,48.16,40800.0,46.775,46.8626,46.7361,46.8529,40800.0
2014-04-02 12:30:00,48.17,48.23,48.08,48.2,62700.0,46.8626,46.921,46.775,46.8918,62700.0
2014-04-02 12:40:00,48.17,48.17,48.09,48.09,33300.0,46.8626,46.8626,46.7848,46.7848,33300.0
2014-04-02 12:50:00,48.08,48.1,48.05,48.08,37200.0,46.775,46.7945,46.7458,46.775,37200.0
2014-04-02 13:00:00,48.11,48.11,48.0,48.01,94500.0,46.8042,46.8042,46.6972,46.7069,94500.0
2014-04-02 13:10:00,48.01,48.01,47.86,47.86,121200.0,46.7069,46.7069,46.561,46.561,121200.0
2014-04-02 13:20:00,47.86,47.86,47.61,47.81,108000.0,46.561,46.561,46.3178,46.5124,108000.0
2014-04-02 13:30:00,47.82,47.94,47.79,47.84,24900.0,46.5221,46.6388,46.4929,46.5415,24900.0
2014-04-02 13:40:00,47.79,47.8,47.69,47.76,102000.0,46.4929,46.5026,46.3956,46.4637,102000.0
2014-04-02 13:50:00,47.76,47.96,47.76,47.96,57600.0,46.4637,46.6583,46.4637,46.6583,57600.0
2014-04-02 14:00:00,47.96,48.06,47.92,47.96,27000.0,46.6583,46.7556,46.6194,46.6583,27000.0
2014-04-02 14:10:00,47.95,48.08,47.95,47.99,93300.0,46.6486,46.775,46.6486,46.6875,93300.0
2014-04-02 14:20:00,47.96,48.03,47.89,47.94,41700.0,46.6583,46.7264,46.5902,46.6388,41700.0
2014-04-02 14:30:00,47.88,48.0,47.87,47.94,70800.0,46.5805,46.6972,46.5707,46.6388,70800.0
2014-04-02 14:40:00,47.96,48.0,47.87,47.89,74100.0,46.6583,46.6972,46.5707,46.5902,74100.0
2014-04-02 14:50:00,47.9,48.01,47.89,47.99,47700.0,46.5999,46.7069,46.5902,46.6875,47700.0
2014-04-02 15:00:00,48.03,48.07,47.9,47.94,55200.0,46.7264,46.7653,46.5999,46.6388,55200.0
2014-04-02 15:10:00,47.95,48.02,47.92,47.98,36000.0,46.6486,46.7167,46.6194,46.6777,36000.0
2014-04-02 15:20:00,47.96,48.06,47.87,48.06,24900.0,46.6583,46.7556,46.5707,46.7556,24900.0
2014-04-02 15:30:00,48.07,48.16,48.0,48.05,54900.0,46.7653,46.8529,46.6972,46.7458,54900.0
2014-04-02 15:40:00,48.05,48.17,48.05,48.16,51300.0,46.7458,46.8626,46.7458,46.8529,51300.0
2014-04-02 15:50:00,48.16,48.21,48.13,48.15,93000.0,46.8529,46.9015,46.8237,46.8431,93000.0
2014-04-03 09:30:00,48.26,48.31,47.89,47.91,23700.0,46.9501,46.9988,46.5902,46.6096,23700.0
2014-04-03 09:40:00,47.88,47.9,47.46,47.46,71700.0,46.5805,46.5999,46.1719,46.1719,71700.0
2014-04-03 09:50:00,47.47,47.5,47.19,47.2,218100.0,46.1816,46.2108,45.9092,45.9189,218100.0
2014-04-03 10:00:00,47.2,47.3,46.89,46.89,168900.0,45.9189,46.0162,45.6173,45.6173,168900.0
2014-04-03 10:10:00,46.87,47.02,46.66,46.66,127800.0,45.5979,45.7438,45.3936,45.3936,127800.0
2014-04-03 10:20:00,46.67,46.89,46.36,46.36,199200.0,45.4033,45.6173,45.1017,45.1017,199200.0
2014-04-03 10:30:00,46.37,46.46,46.24,46.41,175800.0,45.1114,45.199,44.985,45.1504,175800.0
2014-04-03 10:40:00,46.35,46.51,46.22,46.39,66900.0,45.092,45.2476,44.9655,45.1309,66900.0
2014-04-03 10:50:00,46.39,46.56,46.28,46.56,25500.0,45.1309,45.2963,45.0239,45.2963,25500.0
2014-04-03 11:00:00,46.54,46.62,46.51,46.58,39300.0,45.2768,45.3547,45.2476,45.3157,39300.0
2014-04-03 11:10:00,46.55,46.57,46.39,46.51,41700.0,45.2866,45.306,45.1309,45.2476,41700.0
2014-04-03 11:20:00,46.47,46.47,46.35,46.35,21300.0,45.2087,45.2087,45.092,45.092,21300.0
2014-04-03 11:30:00,46.35,46.54,46.17,46.54,88800.0,45.092,45.2768,44.9169,45.2768,88800.0
2014-04-03 11:40:00,46.56,46.67,46.41,46.49,27600.0,45.2963,45.4033,45.1504,45.2282,27600.0
2014-04-03 11:50:00,46.46,46.62,46.46,46.5,32700.0,45.199,45.3547,45.199,45.2379,32700.0
2014-04-03 12:00:00,46.47,46.56,46.47,46.5,8400.0,45.2087,45.2963,45.2087,45.2379,8400.0
2014-04-03 12:10:00,46.55,46.56,46.34,46.34,10800.0,45.2866,45.2963,45.0823,45.0823,10800.0
2014-04-03 12:20:00,46.33,46.4,46.29,46.3,132900.0,45.0725,45.1406,45.0336,45.0433,132900.0
2014-04-03 12:30:00,46.3,46.31,46.03,46.09,142800.0,45.0433,45.0531,44.7807,44.839,142800.0
2014-04-03 12:40:00,46.09,46.23,46.02,46.14,69000.0,44.839,44.9752,44.7709,44.8877,69000.0
2014-04-03 12:50:00,46.09,46.2,46.07,46.09,73200.0,44.839,44.9461,44.8196,44.839,73200.0
2014-04-03 13:00:00,46.11,46.18,46.08,46.13,8700.0,44.8585,44.9266,44.8293,44.878,8700.0
2014-04-03 13:10:00,46.13,46.23,46.1,46.22,13500.0,44.878,44.9752,44.8488,44.9655,13500.0
2014-04-03 13:20:00,46.22,46.35,46.21,46.35,19500.0,44.9655,45.092,44.9558,45.092,19500.0
2014-04-03 13:30:00,46.36,46.41,46.25,46.32,30300.0,45.1017,45.1504,44.9947,45.0628,30300.0
2014-04-03 13:40:00,46.31,46.45,46.31,46.36,58800.0,45.0531,45.1893,45.0531,45.1017,58800.0
2014-04-03 13:50:00,46.36,46.4,46.25,46.3,19800.0,45.1017,45.1406,44.9947,45.0433,19800.0
2014-04-03 14:00:00,46.3,46.36,46.21,46.36,31200.0,45.0433,45.1017,44.9558,45.1017,31200.0
2014-04-03 14:10:00,46.35,46.35,46.11,46.11,17700.0,45.092,45.092,44.8585,44.8585,17700.0
2014-04-03 14:20:00,46.1,46.14,46.08,46.08,19200.0,44.8488,44.8877,44.8293,44.8293,19200.0
2014-04-03 14:30:00,46.03,46.09,45.87,45.87,31500.0,44.7807,44.839,44.625,44.625,31500.0
2014-04-03 14:40:00,45.86,46.07,45.86,46.04,15300.0,44.6153,44.8196,44.6153,44.7904,15300.0
2014-04-03 14:50:00,46.02,46.06,45.95,46.0,24300.0,44.7709,44.8099,44.7028,44.7515,24300.0
2014-04-03 15:00:00,46.02,46.04,45.95,45.95,19200.0,44.7709,44.7904,44.7028,44.7028,19200.0
2014-04-03 15:10:00,45.98,46.05,45.95,46.0,24900.0,44.732,44.8001,44.7028,44.7515,24900.0
2014-04-03 15:20:00,46.01,46.18,45.98,46.16,30000.0,44.7612,44.9266,44.732,44.9071,30000.0
2014-04-03 15:30:00,46.16,46.46,46.16,46.46,51900.0,44.9071,45.199,44.9071,45.199,51900.0
2014-04-03 15:40:00,46.47,46.49,46.36,46.42,90300.0,45.2087,45.2282,45.1017,45.1601,90300.0
2014-04-03 15:50:00,46.42,46.49,46.37,46.41,81000.0,45.1601,45.2282,45.1114,45.1504,81000.0
2014-04-04 09:30:00,46.67,46.83,46.09,46.13,59700.0,45.4033,45.559,44.839,44.878,59700.0
2014-04-04 09:40:00,46.14,46.14,45.57,45.62,128100.0,44.8877,44.8877,44.3332,44.3818,128100.0
2014-04-04 09:50:00,45.62,46.0,45.62,46.0,69600.0,44.3818,44.7515,44.3818,44.7515,69600.0
2014-04-04 10:00:00,46.01,46.73,46.01,46.73,101100.0,44.7612,45.4617,44.7612,45.4617,101100.0
2014-04-04 10:10:00,46.74,46.81,46.33,46.35,246300.0,45.4714,45.5395,45.0725,45.092,246300.0
2014-04-04 10:20:00,46.34,46.41,46.08,46.4,146700.0,45.0823,45.1504,44.8293,45.1406,146700.0
2014-04-04 10:30:00,46.4,46.52,46.07,46.07,169500.0,45.1406,45.2574,44.8196,44.8196,169500.0
2014-04-04 10:40:00,46.08,46.11,45.74,45.74,232500.0,44.8293,44.8585,44.4985,44.4985,232500.0
2014-04-04 10:50:00,45.81,45.9,45.67,45.67,68100.0,44.5666,44.6542,44.4304,44.4304,68100.0
2014-04-04 11:00:00,45.7,45.77,45.26,45.33,72600.0,44.4596,44.5277,44.0316,44.0997,72600.0
2014-04-04 11:10:00,45.28,45.41,45.16,45.16,170700.0,44.051,44.1775,43.9343,43.9343,170700.0
2014-04-04 11:20:00,45.15,45.25,44.8,44.91,282900.0,43.9246,44.0218,43.5841,43.6911,282900.0
2014-04-04 11:30:00,44.92,45.16,44.8,44.92,250200.0,43.7008,43.9343,43.5841,43.7008,250200.0
2014-04-04 11:40:00,44.91,44.91,44.47,44.52,112800.0,43.6911,43.6911,43.263,43.3117,112800.0
2014-04-04 11:50:00,44.54,44.75,44.52,44.66,76200.0,43.3311,43.5354,43.3117,43.4479,76200.0
2014-04-04 12:00:00,44.61,44.61,43.97,44.02,264600.0,43.3992,43.3992,42.7766,42.8252,264600.0
2014-04-04 12:10:00,44.01,44.31,43.93,44.17,378900.0,42.8155,43.1074,42.7377,42.9712,378900.0
2014-04-04 12:20:00,44.22,44.44,44.12,44.24,109800.0,43.0198,43.2338,42.9225,43.0393,109800.0
2014-04-04 12:30:00,44.27,44.41,44.25,44.39,60900.0,43.0684,43.2046,43.049,43.1852,60900.0
2014-04-04 12:40:00,44.36,44.38,43.92,43.99,500400.0,43.156,43.1755,42.7279,42.796,500400.0
2014-04-04 12:50:00,44.0,44.02,43.65,43.8,315900.0,42.8058,42.8252,42.4653,42.6112,315900.0
2014-04-04 13:00:00,43.76,43.98,43.61,43.97,177600.0,42.5723,42.7863,42.4264,42.7766,177600.0
2014-04-04 13:10:00,43.98,44.37,43.93,44.32,75300.0,42.7863,43.1657,42.7377,43.1171,75300.0
2014-04-04 13:20:00,44.36,44.4,44.14,44.32,72000.0,43.156,43.1949,42.942,43.1171,72000.0
2014-04-04 13:30:00,44.33,44.37,44.19,44.29,74100.0,43.1268,43.1657,42.9906,43.0879,74100.0
2014-04-04 13:40:00,44.29,44.33,44.17,44.31,52200.0,43.0879,43.1268,42.9712,43.1074,52200.0
2014-04-04 13:50:00,44.23,44.38,44.23,44.3,75900.0,43.0295,43.1755,43.0295,43.0976,75900.0
2014-04-04 14:00:00,44.37,44.4,43.97,44.01,87900.0,43.1657,43.1949,42.7766,42.8155,87900.0
2014-04-04 14:10:00,44.01,44.24,43.96,44.08,47400.0,42.8155,43.0393,42.7669,42.8836,47400.0
2014-04-04 14:20:00,44.08,44.11,43.97,44.05,32100.0,42.8836,42.9128,42.7766,42.8544,32100.0
2014-04-04 14:30:00,44.04,44.09,43.88,43.92,65400.0,42.8447,42.8933,42.689,42.7279,65400.0
2014-04-04 14:40:00,43.91,43.97,43.82,43.85,50400.0,42.7182,42.7766,42.6307,42.6598,50400.0
2014-04-04 14:50:00,43.89,44.2,43.89,44.2,90900.0,42.6988,43.0003,42.6988,43.0003,90900.0
2014-04-04 15:00:00,44.16,44.27,44.08,44.21,210300.0,42.9614,43.0684,42.8836,43.0101,210300.0
2014-04-04 15:10:00,44.19,44.5,44.16,44.5,173700.0,42.9906,43.2922,42.9614,43.2922,173700.0
2014-04-04 15:20:00,44.5,44.7,44.41,44.69,186900.0,43.2922,43.4868,43.2046,43.477,186900.0
2014-04-04 15:30:00,44.67,44.76,44.49,44.49,282300.0,43.4576,43.5451,43.2825,43.2825,282300.0
2014-04-04 15:40:00,44.48,44.54,44.4,44.5,102300.0,43.2727,43.3311,43.1949,43.2922,102300.0
2014-04-04 15:50:00,44.5,44.55,44.43,44.49,139500.0,43.2922,43.3408,43.2241,43.2825,139500.0
2014-04-07 09:30:00,43.87,44.17,43.42,43.42,360600.0,42.6793,42.9712,42.2415,42.2415,360600.0
2014-04-07 09:40:00,43.43,43.77,43.25,43.54,167700.0,42.2512,42.582,42.0761,42.3583,167700.0
2014-04-07 09:50:00,43.63,44.41,43.53,44.41,52500.0,42.4458,43.2046,42.3485,43.2046,52500.0
2014-04-07 10:00:00,44.45,44.94,44.36,44.94,374400.0,43.2436,43.7203,43.156,43.7203,374400.0
2014-04-07 10:10:00,44.97,45.48,44.97,45.48,350400.0,43.7494,44.2456,43.7494,44.2456,350400.0
2014-04-07 10:20:00,45.48,45.5,45.07,45.07,59400.0,44.2456,44.2651,43.8467,43.8467,59400.0
2014-04-07 10:30:00,45.07,45.16,44.72,44.76,110700.0,43.8467,43.9343,43.5062,43.5451,110700.0
2014-04-07 10:40:00,44.75,45.08,44.75,44.79,99600.0,43.5354,43.8565,43.5354,43.5743,99600.0
2014-04-07 10:50:00,44.83,44.91,44.63,44.86,68100.0,43.6132,43.6911,43.4187,43.6424,68100.0
2014-04-07 11:00:00,44.83,45.15,44.75,44.95,119100.0,43.6132,43.9246,43.5354,43.73,119100.0
2014-04-07 11:10:00,44.94,45.01,44.81,44.9,39300.0,43.7203,43.7884,43.5938,43.6813,39300.0
2014-04-07 11:20:00,44.88,44.88,44.53,44.62,60600.0,43.6619,43.6619,43.3214,43.4089,60600.0
2014-04-07 11:30:00,44.64,44.89,44.63,44.65,76200.0,43.4284,43.6716,43.4187,43.4381,76200.0
2014-04-07 11:40:00,44.63,44.63,44.4,44.43,38400.0,43.4187,43.4187,43.1949,43.2241,38400.0
2014-04-07 11:50:00,44.38,44.38,44.08,44.22,57900.0,43.1755,43.1755,42.8836,43.0198,57900.0
2014-04-07 12:00:00,44.19,44.29,43.99,43.99,38400.0,42.9906,43.0879,42.796,42.796,38400.0
2014-04-07 12:10:00,44.01,44.07,43.86,43.86,40200.0,42.8155,42.8739,42.6696,42.6696,40200.0
2014-04-07 12:20:00,43.87,44.38,43.87,44.32,91800.0,42.6793,43.1755,42.6793,43.1171,91800.0
2014-04-07 12:30:00,44.37,44.47,44.2,44.4,49200.0,43.1657,43.263,43.0003,43.1949,49200.0
2014-04-07 12:40:00,44.44,44.46,44.17,44.2,39000.0,43.2338,43.2533,42.9712,43.0003,39000.0
2014-04-07 12:50:00,44.21,44.53,44.19,44.43,45600.0,43.0101,43.3214,42.9906,43.2241,45600.0
2014-04-07 13:00:00,44.42,44.5,44.19,44.28,51900.0,43.2144,43.2922,42.9906,43.0782,51900.0
2014-04-07 13:10:00,44.26,44.26,44.11,44.11,33600.0,43.0587,43.0587,42.9128,42.9128,33600.0
2014-04-07 13:20:00,44.12,44.32,44.12,44.14,27900.0,42.9225,43.1171,42.9225,42.942,27900.0
2014-04-07 13:30:00,44.12,44.27,44.08,44.09,39300.0,42.9225,43.0684,42.8836,42.8933,39300.0
2014-04-07 13:40:00,44.09,44.15,43.86,43.91,35100.0,42.8933,42.9517,42.6696,42.7182,35100.0
2014-04-07 13:50:00,43.91,43.97,43.85,43.89,25500.0,42.7182,42.7766,42.6598,42.6988,25500.0
2014-04-07 14:00:00,43.9,43.9,43.73,43.73,29100.0,42.7085,42.7085,42.5431,42.5431,29100.0
2014-04-07 14:10:00,43.75,43.75,43.55,43.55,41400.0,42.5626,42.5626,42.368,42.368,41400.0
2014-04-07 14:20:00,43.54,43.66,43.39,43.66,41700.0,42.3583,42.475,42.2123,42.475,41700.0
2014-04-07 14:30:00,43.66,43.68,43.55,43.66,29100.0,42.475,42.4945,42.368,42.475,29100.0
2014-04-07 14:40:00,43.69,43.92,43.67,43.85,61200.0,42.5042,42.7279,42.4847,42.6598,61200.0
2014-04-07 14:50:00,43.86,44.04,43.86,43.96,40800.0,42.6696,42.8447,42.6696,42.7669,40800.0
2014-04-07 15:00:00,43.91,44.03,43.83,43.9,45900.0,42.7182,42.835,42.6404,42.7085,45900.0
2014-04-07 15:10:00,43.9,44.36,43.79,44.36,196200.0,42.7085,43.156,42.6015,43.156,196200.0
2014-04-07 15:20:00,44.33,44.53,44.22,44.53,210900.0,43.1268,43.3214,43.0198,43.3214,210900.0
2014-04-07 15:30:00,44.53,44.56,44.4,44.48,86700.0,43.3214,43.3506,43.1949,43.2727,86700.0
2014-04-07 15:40:00,44.48,44.58,44.44,44.45,144300.0,43.2727,43.37,43.2338,43.2436,144300.0
2014-04-07 15:50:00,44.45,44.46,44.34,44.41,213300.0,43.2436,43.2533,43.1365,43.2046,213300.0
2014-04-08 09:30:00,44.72,45.22,44.52,45.06,92400.0,43.5062,43.9927,43.3117,43.837,92400.0
2014-04-08 09:40:00,45.06,45.09,44.42,44.5,99300.0,43.837,43.8662,43.2144,43.2922,99300.0
2014-04-08 09:50:00,44.47,44.53,44.05,44.05,80400.0,43.263,43.3214,42.8544,42.8544,80400.0
2014-04-08 10:00:00,44.05,44.34,43.94,44.32,95100.0,42.8544,43.1365,42.7474,43.1171,95100.0
2014-04-08 10:10:00,44.24,44.3,44.02,44.04,38400.0,43.0393,43.0976,42.8252,42.8447,38400.0
2014-04-08 10:20:00,44.06,44.09,43.51,43.56,89700.0,42.8641,42.8933,42.3291,42.3777,89700.0
2014-04-08 10:30:00,43.59,44.0,43.42,44.0,75900.0,42.4069,42.8058,42.2415,42.8058,75900.0
2014-04-08 10:40:00,44.0,44.09,43.87,43.89,78900.0,42.8058,42.8933,42.6793,42.6988,78900.0
2014-04-08 10:50:00,43.94,44.62,43.94,44.53,85800.0,42.7474,43.4089,42.7474,43.3214,85800.0
2014-04-08 11:00:00,44.57,44.88,44.46,44.75,50100.0,43.3603,43.6619,43.2533,43.5354,50100.0
2014-04-08 11:10:00,44.75,45.06,44.68,44.94,77400.0,43.5354,43.837,43.4673,43.7203,77400.0
2014-04-08 11:20:00,44.92,44.93,44.63,44.67,49800.0,43.7008,43.7105,43.4187,43.4576,49800.0
2014-04-08 11:30:00,44.68,44.72,44.39,44.59,79500.0,43.4673,43.5062,43.1852,43.3798,79500.0
2014-04-08 11:40:00,44.53,44.68,44.39,44.48,124500.0,43.3214,43.4673,43.1852,43.2727,124500.0
2014-04-08 11:50:00,44.47,44.72,44.43,44.72,96000.0,43.263,43.5062,43.2241,43.5062,96000.0
2014-04-08 12:00:00,44.72,44.72,44.48,44.52,75900.0,43.5062,43.5062,43.2727,43.3117,75900.0
2014-04-08 12:10:00,44.52,44.65,44.46,44.63,21300.0,43.3117,43.4381,43.2533,43.4187,21300.0
2014-04-08 12:20:00,44.67,44.79,44.53,44.79,48300.0,43.4576,43.5743,43.3214,43.5743,48300.0
2014-04-08 12:30:00,44.79,44.94,44.79,44.88,95400.0,43.5743,43.7203,43.5743,43.6619,95400.0
2014-04-08 12:40:00,44.85,44.89,44.69,44.77,32400.0,43.6327,43.6716,43.477,43.5549,32400.0
2014-04-08 12:50:00,44.83,44.83,44.71,44.72,26100.0,43.6132,43.6132,43.4965,43.5062,26100.0
2014-04-08 13:00:00,44.72,44.79,44.59,44.59,39600.0,43.5062,43.5743,43.3798,43.3798,39600.0
2014-04-08 13:10:00,44.65,44.73,44.61,44.67,28500.0,43.4381,43.516,43.3992,43.4576,28500.0
2014-04-08 13:20:00,44.69,44.77,44.65,44.74,13200.0,43.477,43.5549,43.4381,43.5257,13200.0
2014-04-08 13:30:00,44.71,44.73,44.54,44.61,40800.0,43.4965,43.516,43.3311,43.3992,40800.0
2014-04-08 13:40:00,44.58,44.72,44.55,44.62,68100.0,43.37,43.5062,43.3408,43.4089,68100.0
2014-04-08 13:50:00,44.6,44.74,44.55,44.74,17100.0,43.3895,43.5257,43.3408,43.5257,17100.0
2014-04-08 14:00:00,44.75,44.75,44.38,44.38,87900.0,43.5354,43.5354,43.1755,43.1755,87900.0
2014-04-08 14:10:00,44.46,44.46,44.22,44.32,24300.0,43.2533,43.2533,43.0198,43.1171,24300.0
2014-04-08 14:20:00,44.28,44.48,44.27,44.39,40200.0,43.0782,43.2727,43.0684,43.1852,40200.0
2014-04-08 14:30:00,44.39,44.41,44.23,44.31,39000.0,43.1852,43.2046,43.0295,43.1074,39000.0
2014-04-08 14:40:00,44.31,44.42,44.24,44.42,40200.0,43.1074,43.2144,43.0393,43.2144,40200.0
2014-04-08 14:50:00,44.42,44.55,44.36,44.44,71700.0,43.2144,43.3408,43.156,43.2338,71700.0
2014-04-08 15:00:00,44.44,44.46,44.34,44.37,23100.0,43.2338,43.2533,43.1365,43.1657,23100.0
2014-04-08 15:10:00,44.41,44.46,44.31,44.34,67500.0,43.2046,43.2533,43.1074,43.1365,67500.0
2014-04-08 15:20:00,44.34,44.45,44.34,44.39,48000.0,43.1365,43.2436,43.1365,43.1852,48000.0
2014-04-08 15:30:00,44.39,44.59,44.39,44.55,321900.0,43.1852,43.3798,43.1852,43.3408,321900.0
2014-04-08 15:40:00,44.53,44.56,44.45,44.49,63900.0,43.3214,43.3506,43.2436,43.2825,63900.0
2014-04-08 15:50:00,44.47,44.55,44.43,44.54,328200.0,43.263,43.3408,43.2241,43.3311,328200.0
2014-04-09 09:30:00,45.02,45.07,44.7,44.97,56100.0,43.7981,43.8467,43.4868,43.7494,56100.0
2014-04-09 09:40:00,44.89,45.2,44.8,44.95,68400.0,43.6716,43.9732,43.5841,43.73,68400.0
2014-04-09 09:50:00,45.01,45.43,44.96,45.28,108900.0,43.7884,44.197,43.7397,44.051,108900.0
2014-04-09 10:00:00,45.23,45.37,45.06,45.06,33600.0,44.0024,44.1386,43.837,43.837,33600.0
2014-04-09 10:10:00,45.05,45.27,44.82,45.18,32700.0,43.8273,44.0413,43.6035,43.9537,32700.0
2014-04-09 10:20:00,45.25,45.36,45.06,45.06,25200.0,44.0218,44.1289,43.837,43.837,25200.0
2014-04-09 10:30:00,45.16,45.33,45.12,45.29,26100.0,43.9343,44.0997,43.8954,44.0608,26100.0
2014-04-09 10:40:00,45.3,45.4,45.21,45.36,37800.0,44.0705,44.1678,43.9829,44.1289,37800.0
2014-04-09 10:50:00,45.38,45.43,45.22,45.36,24000.0,44.1483,44.197,43.9927,44.1289,24000.0
2014-04-09 11:00:00,45.33,45.38,45.17,45.35,36900.0,44.0997,44.1483,43.944,44.1191,36900.0
2014-04-09 11:10:00,45.33,45.47,45.22,45.41,56100.0,44.0997,44.2359,43.9927,44.1775,56100.0
2014-04-09 11:20:00,45.33,45.41,45.25,45.34,40800.0,44.0997,44.1775,44.0218,44.1094,40800.0
2014-04-09 11:30:00,45.29,45.53,45.29,45.5,21000.0,44.0608,44.2942,44.0608,44.2651,21000.0
2014-04-09 11:40:00,45.48,45.56,45.36,45.49,20700.0,44.2456,44.3234,44.1289,44.2553,20700.0
2014-04-09 11:50:00,45.54,45.63,45.52,45.58,61800.0,44.304,44.3915,44.2845,44.3429,61800.0
2014-04-09 12:00:00,45.56,45.64,45.53,45.61,39900.0,44.3234,44.4013,44.2942,44.3721,39900.0
2014-04-09 12:10:00,45.63,45.74,45.62,45.74,50100.0,44.3915,44.4985,44.3818,44.4985,50100.0
2014-04-09 12:20:00,45.74,45.87,45.73,45.78,32400.0,44.4985,44.625,44.4888,44.5375,32400.0
2014-04-09 12:30:00,45.78,46.02,45.78,45.93,32400.0,44.5375,44.7709,44.5375,44.6834,32400.0
2014-04-09 12:40:00,45.87,45.96,45.84,45.86,40500.0,44.625,44.7126,44.5958,44.6153,40500.0
2014-04-09 12:50:00,45.83,45.83,45.61,45.71,29700.0,44.5861,44.5861,44.3721,44.4694,29700.0
2014-04-09 13:00:00,45.78,45.9,45.77,45.87,19200.0,44.5375,44.6542,44.5277,44.625,19200.0
2014-04-09 13:10:00,45.81,45.87,45.76,45.81,23700.0,44.5666,44.625,44.518,44.5666,23700.0
2014-04-09 13:20:00,45.79,45.79,45.71,45.73,12600.0,44.5472,44.5472,44.4694,44.4888,12600.0
2014-04-09 13:30:00,45.71,45.71,45.6,45.63,21600.0,44.4694,44.4694,44.3623,44.3915,21600.0
2014-04-09 13:40:00,45.62,45.65,45.58,45.58,40800.0,44.3818,44.411,44.3429,44.3429,40800.0
2014-04-09 13:50:00,45.59,45.65,45.5,45.5,24600.0,44.3526,44.411,44.2651,44.2651,24600.0
2014-04-09 14:00:00,45.53,45.93,45.52,45.89,83700.0,44.2942,44.6834,44.2845,44.6445,83700.0
2014-04-09 14:10:00,45.97,45.99,45.78,45.91,60300.0,44.7223,44.7418,44.5375,44.6639,60300.0
2014-04-09 14:20:00,45.94,46.03,45.88,46.03,16500.0,44.6931,44.7807,44.6347,44.7807,16500.0
2014-04-09 14:30:00,45.99,46.16,45.99,46.0,55500.0,44.7418,44.9071,44.7418,44.7515,55500.0
2014-04-09 14:40:00,46.0,46.08,45.97,45.97,29700.0,44.7515,44.8293,44.7223,44.7223,29700.0
2014-04-09 14:50:00,46.0,46.0,45.84,45.89,45000.0,44.7515,44.7515,44.5958,44.6445,45000.0
2014-04-09 15:00:00,45.87,46.04,45.86,45.98,33000.0,44.625,44.7904,44.6153,44.732,33000.0
2014-04-09 15:10:00,46.0,46.08,45.97,46.02,63900.0,44.7515,44.8293,44.7223,44.7709,63900.0
2014-04-09 15:20:00,46.04,46.11,46.02,46.07,46500.0,44.7904,44.8585,44.7709,44.8196,46500.0
2014-04-09 15:30:00,46.08,46.24,46.04,46.2,79200.0,44.8293,44.985,44.7904,44.9461,79200.0
2014-04-09 15:40:00,46.2,46.3,46.14,46.3,120300.0,44.9461,45.0433,44.8877,45.0433,120300.0
2014-04-09 15:50:00,46.29,46.31,46.21,46.27,157200.0,45.0336,45.0531,44.9558,45.0142,157200.0
2014-04-10 09:30:00,46.22,46.41,45.67,45.67,43800.0,44.9655,45.1504,44.4304,44.4304,43800.0
2014-04-10 09:40:00,45.67,45.73,45.2,45.2,116100.0,44.4304,44.4888,43.9732,43.9732,116100.0
2014-04-10 09:50:00,45.13,45.25,44.85,45.25,61800.0,43.9051,44.0218,43.6327,44.0218,61800.0
2014-04-10 10:00:00,45.28,45.28,44.88,45.03,33000.0,44.051,44.051,43.6619,43.8078,33000.0
2014-04-10 10:10:00,45.03,45.11,44.57,44.59,57600.0,43.8078,43.8856,43.3603,43.3798,57600.0
2014-04-10 10:20:00,44.62,44.84,44.57,44.76,107700.0,43.4089,43.623,43.3603,43.5451,107700.0
2014-04-10 10:30:00,44.76,44.84,44.6,44.7,140700.0,43.5451,43.623,43.3895,43.4868,140700.0
2014-04-10 10:40:00,44.72,44.72,44.41,44.49,96900.0,43.5062,43.5062,43.2046,43.2825,96900.0
2014-04-10 10:50:00,44.48,44.54,44.27,44.27,129600.0,43.2727,43.3311,43.0684,43.0684,129600.0
2014-04-10 11:00:00,44.25,44.5,44.2,44.43,104700.0,43.049,43.2922,43.0003,43.2241,104700.0
2014-04-10 11:10:00,44.4,44.47,44.16,44.25,196500.0,43.1949,43.263,42.9614,43.049,196500.0
2014-04-10 11:20:00,44.28,44.36,44.07,44.07,56100.0,43.0782,43.156,42.8739,42.8739,56100.0
2014-04-10 11:30:00,44.11,44.24,44.09,44.23,47400.0,42.9128,43.0393,42.8933,43.0295,47400.0
2014-04-10 11:40:00,44.18,44.47,44.17,44.4,72600.0,42.9809,43.263,42.9712,43.1949,72600.0
2014-04-10 11:50:00,44.39,44.42,44.15,44.16,37200.0,43.1852,43.2144,42.9517,42.9614,37200.0
2014-04-10 12:00:00,44.13,44.22,43.87,43.89,54300.0,42.9322,43.0198,42.6793,42.6988,54300.0
2014-04-10 12:10:00,43.88,44.05,43.7,43.92,524700.0,42.689,42.8544,42.5139,42.7279,524700.0
2014-04-10 12:20:00,43.86,44.06,43.86,43.96,262200.0,42.6696,42.8641,42.6696,42.7669,262200.0
2014-04-10 12:30:00,43.96,44.02,43.83,43.84,71700.0,42.7669,42.8252,42.6404,42.6501,71700.0
2014-04-10 12:40:00,43.87,43.87,43.68,43.76,53700.0,42.6793,42.6793,42.4945,42.5723,53700.0
2014-04-10 12:50:00,43.76,43.78,43.56,43.56,66300.0,42.5723,42.5917,42.3777,42.3777,66300.0
2014-04-10 13:00:00,43.58,43.82,43.56,43.74,104400.0,42.3972,42.6307,42.3777,42.5528,104400.0
2014-04-10 13:10:00,43.72,43.75,43.4,43.4,75000.0,42.5334,42.5626,42.2221,42.2221,75000.0
2014-04-10 13:20:00,43.45,43.45,43.22,43.35,101400.0,42.2707,42.2707,42.0469,42.1734,101400.0
2014-04-10 13:30:00,43.28,43.37,43.24,43.3,129000.0,42.1053,42.1929,42.0664,42.1248,129000.0
2014-04-10 13:40:00,43.3,43.38,43.25,43.37,51600.0,42.1248,42.2026,42.0761,42.1929,51600.0
2014-04-10 13:50:00,43.37,43.54,43.26,43.53,116400.0,42.1929,42.3583,42.0859,42.3485,116400.0
2014-04-10 14:00:00,43.5,43.55,43.44,43.51,65400.0,42.3193,42.368,42.261,42.3291,65400.0
2014-04-10 14:10:00,43.53,43.64,43.44,43.52,75000.0,42.3485,42.4555,42.261,42.3388,75000.0
2014-04-10 14:20:00,43.52,43.54,43.36,43.38,66900.0,42.3388,42.3583,42.1831,42.2026,66900.0
2014-04-10 14:30:00,43.38,43.42,43.28,43.36,89700.0,42.2026,42.2415,42.1053,42.1831,89700.0
2014-04-10 14:40:00,43.38,43.42,43.11,43.11,73500.0,42.2026,42.2415,41.9399,41.9399,73500.0
2014-04-10 14:50:00,43.11,43.26,43.11,43.16,46500.0,41.9399,42.0859,41.9399,41.9886,46500.0
2014-04-10 15:00:00,43.15,43.18,42.79,42.79,123600.0,41.9788,42.008,41.6286,41.6286,123600.0
2014-04-10 15:10:00,42.79,43.13,42.79,43.13,100800.0,41.6286,41.9594,41.6286,41.9594,100800.0
2014-04-10 15:20:00,43.08,43.13,42.98,43.03,78000.0,41.9107,41.9594,41.8135,41.8621,78000.0
2014-04-10 15:30:00,43.03,43.21,43.01,43.16,88800.0,41.8621,42.0372,41.8426,41.9886,88800.0
2014-04-10 15:40:00,43.17,43.58,43.14,43.55,183900.0,41.9983,42.3972,41.9691,42.368,183900.0
2014-04-10 15:50:00,43.55,43.55,43.26,43.29,244500.0,42.368,42.368,42.0859,42.115,244500.0
2014-04-11 09:30:00,42.67,42.75,42.09,42.2,135000.0,41.5119,41.5897,40.9476,41.0546,135000.0
2014-04-11 09:40:00,42.3,43.12,42.3,42.93,97500.0,41.1519,41.9497,41.1519,41.7648,97500.0
2014-04-11 09:50:00,43.0,43.48,43.0,43.11,171000.0,41.8329,42.2999,41.8329,41.9399,171000.0
2014-04-11 10:00:00,43.1,43.1,42.45,42.46,100500.0,41.9302,41.9302,41.2978,41.3076,100500.0
2014-04-11 10:10:00,42.47,42.64,42.13,42.21,87000.0,41.3173,41.4827,40.9865,41.0644,87000.0
2014-04-11 10:20:00,42.21,42.94,42.21,42.78,99300.0,41.0644,41.7745,41.0644,41.6189,99300.0
2014-04-11 10:30:00,42.71,43.35,42.58,43.2,239700.0,41.5508,42.1734,41.4243,42.0275,239700.0
2014-04-11 10:40:00,43.12,43.5,43.08,43.26,141600.0,41.9497,42.3193,41.9107,42.0859,141600.0
2014-04-11 10:50:00,43.2,44.0,43.19,43.74,231000.0,42.0275,42.8058,42.0178,42.5528,231000.0
2014-04-11 11:00:00,43.76,43.77,43.4,43.4,37800.0,42.5723,42.582,42.2221,42.2221,37800.0
2014-04-11 11:10:00,43.4,43.93,43.34,43.84,44400.0,42.2221,42.7377,42.1637,42.6501,44400.0
2014-04-11 11:20:00,43.83,43.86,43.63,43.86,44700.0,42.6404,42.6696,42.4458,42.6696,44700.0
2014-04-11 11:30:00,43.85,43.85,43.45,43.48,36300.0,42.6598,42.6598,42.2707,42.2999,36300.0
2014-04-11 11:40:00,43.53,43.55,42.92,43.08,162900.0,42.3485,42.368,41.7551,41.9107,162900.0
2014-04-11 11:50:00,43.02,43.3,42.97,43.06,118800.0,41.8524,42.1248,41.8037,41.8913,118800.0
2014-04-11 12:00:00,43.06,43.34,43.01,43.13,88800.0,41.8913,42.1637,41.8426,41.9594,88800.0
2014-04-11 12:10:00,43.18,43.18,42.83,43.04,113100.0,42.008,42.008,41.6675,41.8718,113100.0
2014-04-11 12:20:00,43.02,43.09,42.81,43.0,61500.0,41.8524,41.9205,41.6481,41.8329,61500.0
2014-04-11 12:30:00,43.0,43.07,42.91,43.07,72300.0,41.8329,41.901,41.7454,41.901,72300.0
2014-04-11 12:40:00,43.05,43.2,43.05,43.09,43800.0,41.8816,42.0275,41.8816,41.9205,43800.0
2014-04-11 12:50:00,43.07,43.12,42.95,43.12,17700.0,41.901,41.9497,41.7843,41.9497,17700.0
2014-04-11 13:00:00,43.14,43.14,42.82,42.87,44700.0,41.9691,41.9691,41.6578,41.7064,44700.0
2014-04-11 13:10:00,42.83,42.97,42.79,42.83,33000.0,41.6675,41.8037,41.6286,41.6675,33000.0
2014-04-11 13:20:00,42.77,42.77,42.6,42.69,58200.0,41.6092,41.6092,41.4438,41.5313,58200.0
2014-04-11 13:30:00,42.66,42.7,42.47,42.52,73200.0,41.5021,41.5411,41.3173,41.3659,73200.0
2014-04-11 13:40:00,42.54,42.7,42.48,42.5,144600.0,41.3854,41.5411,41.327,41.3465,144600.0
2014-04-11 13:50:00,42.48,42.53,42.26,42.26,45300.0,41.327,41.3757,41.113,41.113,45300.0
2014-04-11 14:00:00,42.25,42.34,42.18,42.21,121200.0,41.1033,41.1908,41.0352,41.0644,121200.0
2014-04-11 14:10:00,42.23,42.23,41.91,42.01,146100.0,41.0838,41.0838,40.7725,40.8698,146100.0
2014-04-11 14:20:00,42.01,42.06,41.83,41.88,137400.0,40.8698,40.9184,40.6947,40.7433,137400.0
2014-04-11 14:30:00,41.85,41.87,41.63,41.63,100500.0,40.7141,40.7336,40.5001,40.5001,100500.0
2014-04-11 14:40:00,41.62,41.68,41.36,41.36,57600.0,40.4904,40.5487,40.2374,40.2374,57600.0
2014-04-11 14:50:00,41.39,41.63,41.36,41.57,78600.0,40.2666,40.5001,40.2374,40.4417,78600.0
2014-04-11 15:00:00,41.57,41.57,41.28,41.54,73500.0,40.4417,40.4417,40.1596,40.4125,73500.0
2014-04-11 15:10:00,41.48,41.54,41.34,41.45,64800.0,40.3542,40.4125,40.218,40.325,64800.0
2014-04-11 15:20:00,41.45,41.74,41.44,41.56,93900.0,40.325,40.6071,40.3153,40.432,93900.0
2014-04-11 15:30:00,41.5,41.59,41.4,41.58,51600.0,40.3736,40.4612,40.2763,40.4515,51600.0
2014-04-11 15:40:00,41.58,41.67,41.51,41.62,62100.0,40.4515,40.539,40.3834,40.4904,62100.0
2014-04-11 15:50:00,41.59,41.6,41.43,41.53,163200.0,40.4612,40.4709,40.3055,40.4028,163200.0
2014-04-14 09:30:00,42.19,42.29,42.0,42.24,137700.0,41.0449,41.1422,40.8601,41.0935,137700.0
2014-04-14 09:40:00,42.27,42.45,41.96,41.98,158700.0,41.1227,41.2978,40.8211,40.8406,158700.0
2014-04-14 09:50:00,41.98,42.15,41.33,41.43,130500.0,40.8406,41.006,40.2082,40.3055,130500.0
2014-04-14 10:00:00,41.36,41.77,41.35,41.64,96000.0,40.2374,40.6363,40.2277,40.5098,96000.0
2014-04-14 10:10:00,41.62,41.69,41.41,41.48,56700.0,40.4904,40.5585,40.2861,40.3542,56700.0
2014-04-14 10:20:00,41.45,41.48,41.2,41.46,75600.0,40.325,40.3542,40.0818,40.3347,75600.0
2014-04-14 10:30:00,41.48,42.13,41.42,42.02,152100.0,40.3542,40.9865,40.2958,40.8795,152100.0
2014-04-14 10:40:00,42.09,42.52,42.09,42.38,214200.0,40.9476,41.3659,40.9476,41.2297,214200.0
2014-04-14 10:50:00,42.46,42.62,42.36,42.39,58500.0,41.3076,41.4632,41.2103,41.2395,58500.0
2014-04-14 11:00:00,42.45,42.55,42.22,42.27,68700.0,41.2978,41.3951,41.0741,41.1227,68700.0
2014-04-14 11:10:00,42.21,42.33,42.17,42.27,78000.0,41.0644,41.1811,41.0254,41.1227,78000.0
2014-04-14 11:20:00,42.25,42.25,42.04,42.12,43200.0,41.1033,41.1033,40.899,40.9768,43200.0
2014-04-14 11:30:00,42.11,42.26,42.1,42.21,33900.0,40.9671,41.113,40.9573,41.0644,33900.0
2014-04-14 11:40:00,42.16,42.17,41.97,41.99,30300.0,41.0157,41.0254,40.8309,40.8503,30300.0
2014-04-14 11:50:00,42.05,42.06,41.68,41.68,70800.0,40.9087,40.9184,40.5487,40.5487,70800.0
2014-04-14 12:00:00,41.69,41.79,41.6,41.68,54300.0,40.5585,40.6558,40.4709,40.5487,54300.0
2014-04-14 12:10:00,41.68,41.88,41.68,41.79,21000.0,40.5487,40.7433,40.5487,40.6558,21000.0
2014-04-14 12:20:00,41.78,41.81,41.72,41.8,16500.0,40.646,40.6752,40.5877,40.6655,16500.0
2014-04-14 12:30:00,41.79,41.9,41.76,41.77,26400.0,40.6558,40.7628,40.6266,40.6363,26400.0
2014-04-14 12:40:00,41.75,41.79,41.56,41.69,126600.0,40.6168,40.6558,40.432,40.5585,126600.0
2014-04-14 12:50:00,41.71,41.74,41.62,41.62,12000.0,40.5779,40.6071,40.4904,40.4904,12000.0
2014-04-14 13:00:00,41.62,41.65,41.55,41.57,25200.0,40.4904,40.5196,40.4223,40.4417,25200.0
2014-04-14 13:10:00,41.53,41.53,41.32,41.42,28800.0,40.4028,40.4028,40.1985,40.2958,28800.0
2014-04-14 13:20:00,41.37,41.37,41.23,41.23,32700.0,40.2471,40.2471,40.1109,40.1109,32700.0
2014-04-14 13:30:00,41.22,41.35,41.18,41.29,27300.0,40.1012,40.2277,40.0623,40.1693,27300.0
2014-04-14 13:40:00,41.33,41.33,41.13,41.15,29700.0,40.2082,40.2082,40.0137,40.0331,29700.0
2014-04-14 13:50:00,41.13,41.16,41.0,41.0,42900.0,40.0137,40.0428,39.8872,39.8872,42900.0
2014-04-14 14:00:00,41.0,41.04,40.84,40.97,73500.0,39.8872,39.9261,39.7315,39.858,73500.0
2014-04-14 14:10:00,40.97,41.01,40.71,40.71,84000.0,39.858,39.8969,39.6051,39.6051,84000.0
2014-04-14 14:20:00,40.7,40.7,40.45,40.6,85200.0,39.5953,39.5953,39.3521,39.498,85200.0
2014-04-14 14:30:00,40.51,40.76,40.47,40.64,55200.0,39.4105,39.6537,39.3716,39.537,55200.0
2014-04-14 14:40:00,40.64,40.73,40.5,40.58,61200.0,39.537,39.6245,39.4008,39.4786,61200.0
2014-04-14 14:50:00,40.58,40.65,40.36,40.36,50700.0,39.4786,39.5467,39.2646,39.2646,50700.0
2014-04-14 15:00:00,40.36,40.36,40.01,40.05,148200.0,39.2646,39.2646,38.9241,38.963,148200.0
2014-04-14 15:10:00,40.09,40.12,39.69,39.88,393300.0,39.0019,39.0311,38.6127,38.7976,393300.0
2014-04-14 15:20:00,39.91,40.25,39.91,40.25,91200.0,38.8268,39.1575,38.8268,39.1575,91200.0
2014-04-14 15:30:00,40.27,40.48,40.25,40.42,139200.0,39.177,39.3813,39.1575,39.3229,139200.0
2014-04-14 15:40:00,40.45,40.84,40.39,40.82,442500.0,39.3521,39.7315,39.2937,39.7121,442500.0
2014-04-14 15:50:00,40.79,40.88,40.69,40.84,145800.0,39.6829,39.7704,39.5856,39.7315,145800.0
2014-04-15 09:30:00,41.03,41.21,40.67,41.21,111900.0,39.9164,40.0915,39.5661,40.0915,111900.0
2014-04-15 09:40:00,41.27,41.76,41.27,41.65,94800.0,40.1499,40.6266,40.1499,40.5196,94800.0
2014-04-15 09:50:00,41.7,41.74,41.17,41.27,50700.0,40.5682,40.6071,40.0526,40.1499,50700.0
2014-04-15 10:00:00,41.27,41.41,40.78,40.88,70800.0,40.1499,40.2861,39.6732,39.7704,70800.0
2014-04-15 10:10:00,40.83,40.85,40.43,40.43,183600.0,39.7218,39.7413,39.3327,39.3327,183600.0
2014-04-15 10:20:00,40.41,40.71,40.29,40.43,165900.0,39.3132,39.6051,39.1965,39.3327,165900.0
2014-04-15 10:30:00,40.42,40.52,40.17,40.17,60000.0,39.3229,39.4202,39.0797,39.0797,60000.0
2014-04-15 10:40:00,40.24,40.32,39.95,40.06,146400.0,39.1478,39.2256,38.8657,38.9727,146400.0
2014-04-15 10:50:00,40.11,40.25,40.04,40.2,48000.0,39.0213,39.1575,38.9532,39.1089,48000.0
2014-04-15 11:00:00,40.14,40.19,39.97,40.04,95400.0,39.0505,39.0992,38.8851,38.9532,95400.0
2014-04-15 11:10:00,40.03,40.04,39.77,39.94,117000.0,38.9435,38.9532,38.6906,38.856,117000.0
2014-04-15 11:20:00,39.92,40.07,39.69,39.74,91800.0,38.8365,38.9824,38.6127,38.6614,91800.0
2014-04-15 11:30:00,39.71,40.01,39.68,39.85,103500.0,38.6322,38.9241,38.603,38.7684,103500.0
2014-04-15 11:40:00,39.84,39.84,39.4,39.41,180900.0,38.7587,38.7587,38.3306,38.3403,180900.0
2014-04-15 11:50:00,39.41,39.48,39.04,39.19,129300.0,38.3403,38.4084,37.9804,38.1263,129300.0
2014-04-15 12:00:00,39.14,39.14,38.94,39.09,72000.0,38.0777,38.0777,37.8831,38.029,72000.0
2014-04-15 12:10:00,39.04,39.27,38.99,39.18,160200.0,37.9804,38.2041,37.9317,38.1166,160200.0
2014-04-15 12:20:00,39.17,39.25,38.83,38.95,211500.0,38.1069,38.1847,37.7761,37.8928,211500.0
2014-04-15 12:30:00,38.9,39.06,38.84,38.84,62700.0,37.8442,37.9998,37.7858,37.7858,62700.0
2014-04-15 12:40:00,38.9,38.98,38.73,38.78,30300.0,37.8442,37.922,37.6788,37.7274,30300.0
2014-04-15 12:50:00,38.77,38.77,38.44,38.49,50100.0,37.7177,37.7177,37.3967,37.4453,50100.0
2014-04-15 13:00:00,38.47,38.71,38.45,38.7,147600.0,37.4259,37.6593,37.4064,37.6496,147600.0
2014-04-15 13:10:00,38.64,39.0,38.58,38.96,226500.0,37.5912,37.9415,37.5329,37.9026,226500.0
2014-04-15 13:20:00,38.92,39.02,38.64,38.9,150900.0,37.8636,37.9609,37.5912,37.8442,150900.0
2014-04-15 13:30:00,38.89,39.26,38.84,39.13,141900.0,37.8345,38.1944,37.7858,38.0679,141900.0
2014-04-15 13:40:00,39.11,39.53,39.11,39.48,327000.0,38.0485,38.4571,38.0485,38.4084,327000.0
2014-04-15 13:50:00,39.46,39.69,39.42,39.62,101100.0,38.389,38.6127,38.3501,38.5446,101100.0
2014-04-15 14:00:00,39.67,39.96,39.64,39.82,318300.0,38.5933,38.8754,38.5641,38.7392,318300.0
2014-04-15 14:10:00,39.82,39.95,39.75,39.83,132900.0,38.7392,38.8657,38.6711,38.7489,132900.0
2014-04-15 14:20:00,39.81,40.03,39.72,39.95,55500.0,38.7295,38.9435,38.6419,38.8657,55500.0
2014-04-15 14:30:00,39.95,40.37,39.94,40.37,88200.0,38.8657,39.2743,38.856,39.2743,88200.0
2014-04-15 14:40:00,40.37,40.64,40.37,40.62,60900.0,39.2743,39.537,39.2743,39.5175,60900.0
2014-04-15 14:50:00,40.6,40.9,40.59,40.59,243600.0,39.498,39.7899,39.4883,39.4883,243600.0
2014-04-15 15:00:00,40.55,40.68,40.3,40.3,88800.0,39.4494,39.5759,39.2062,39.2062,88800.0
2014-04-15 15:10:00,40.3,40.94,40.29,40.94,72300.0,39.2062,39.8288,39.1965,39.8288,72300.0
2014-04-15 15:20:00,40.94,41.11,40.82,41.11,63300.0,39.8288,39.9942,39.7121,39.9942,63300.0
2014-04-15 15:30:00,41.08,41.11,40.89,40.89,166200.0,39.965,39.9942,39.7802,39.7802,166200.0
2014-04-15 15:40:00,40.88,40.98,40.78,40.94,90600.0,39.7704,39.8677,39.6732,39.8288,90600.0
2014-04-15 15:50:00,40.95,41.0,40.86,40.89,174900.0,39.8385,39.8872,39.751,39.7802,174900.0
2014-04-16 09:30:00,41.5,41.7,41.3,41.34,164700.0,40.3736,40.5682,40.179,40.218,164700.0
2014-04-16 09:40:00,41.33,41.62,41.1,41.1,99600.0,40.2082,40.4904,39.9845,39.9845,99600.0
2014-04-16 09:50:00,41.09,41.4,40.8,41.16,108900.0,39.9747,40.2763,39.6926,40.0428,108900.0
2014-04-16 10:00:00,41.14,41.35,41.08,41.18,65400.0,40.0234,40.2277,39.965,40.0623,65400.0
2014-04-16 10:10:00,41.24,41.71,41.24,41.64,466500.0,40.1207,40.5779,40.1207,40.5098,466500.0
2014-04-16 10:20:00,41.75,41.91,41.65,41.66,184200.0,40.6168,40.7725,40.5196,40.5293,184200.0
2014-04-16 10:30:00,41.66,41.85,41.6,41.78,92400.0,40.5293,40.7141,40.4709,40.646,92400.0
2014-04-16 10:40:00,41.76,41.8,41.43,41.56,128700.0,40.6266,40.6655,40.3055,40.432,128700.0
2014-04-16 10:50:00,41.59,41.65,41.44,41.52,48300.0,40.4612,40.5196,40.3153,40.3931,48300.0
2014-04-16 11:00:00,41.51,41.61,41.43,41.54,77100.0,40.3834,40.4806,40.3055,40.4125,77100.0
2014-04-16 11:10:00,41.54,41.77,41.5,41.65,58200.0,40.4125,40.6363,40.3736,40.5196,58200.0
2014-04-16 11:20:00,41.67,41.76,41.61,41.76,14700.0,40.539,40.6266,40.4806,40.6266,14700.0
2014-04-16 11:30:00,41.78,41.86,41.58,41.65,43500.0,40.646,40.7239,40.4515,40.5196,43500.0
2014-04-16 11:40:00,41.61,41.67,41.58,41.61,19500.0,40.4806,40.539,40.4515,40.4806,19500.0
2014-04-16 11:50:00,41.64,41.91,41.64,41.91,42000.0,40.5098,40.7725,40.5098,40.7725,42000.0
2014-04-16 12:00:00,41.92,42.17,41.85,42.08,64500.0,40.7822,41.0254,40.7141,40.9379,64500.0
2014-04-16 12:10:00,42.1,42.17,42.02,42.06,32100.0,40.9573,41.0254,40.8795,40.9184,32100.0
2014-04-16 12:20:00,42.04,42.27,42.03,42.15,52200.0,40.899,41.1227,40.8892,41.006,52200.0
2014-04-16 12:30:00,42.2,42.24,42.08,42.11,41100.0,41.0546,41.0935,40.9379,40.9671,41100.0
2014-04-16 12:40:00,42.09,42.16,42.0,42.02,51900.0,40.9476,41.0157,40.8601,40.8795,51900.0
2014-04-16 12:50:00,42.06,42.15,41.94,41.94,20100.0,40.9184,41.006,40.8017,40.8017,20100.0
2014-04-16 13:00:00,41.88,41.93,41.69,41.77,149100.0,40.7433,40.792,40.5585,40.6363,149100.0
2014-04-16 13:10:00,41.77,41.89,41.67,41.75,42000.0,40.6363,40.753,40.539,40.6168,42000.0
2014-04-16 13:20:00,41.74,41.89,41.73,41.82,58200.0,40.6071,40.753,40.5974,40.6849,58200.0
2014-04-16 13:30:00,41.77,41.77,41.57,41.72,62100.0,40.6363,40.6363,40.4417,40.5877,62100.0
2014-04-16 13:40:00,41.77,41.81,41.7,41.7,51000.0,40.6363,40.6752,40.5682,40.5682,51000.0
2014-04-16 13:50:00,41.72,41.77,41.65,41.76,35400.0,40.5877,40.6363,40.5196,40.6266,35400.0
2014-04-16 14:00:00,41.76,41.84,41.72,41.78,47400.0,40.6266,40.7044,40.5877,40.646,47400.0
2014-04-16 14:10:00,41.81,41.83,41.57,41.72,52200.0,40.6752,40.6947,40.4417,40.5877,52200.0
2014-04-16 14:20:00,41.67,41.84,41.64,41.78,67800.0,40.539,40.7044,40.5098,40.646,67800.0
2014-04-16 14:30:00,41.77,41.93,41.75,41.81,36600.0,40.6363,40.792,40.6168,40.6752,36600.0
2014-04-16 14:40:00,41.81,41.92,41.78,41.89,46500.0,40.6752,40.7822,40.646,40.753,46500.0
2014-04-16 14:50:00,41.88,41.92,41.78,41.89,47700.0,40.7433,40.7822,40.646,40.753,47700.0
2014-04-16 15:00:00,41.84,41.87,41.75,41.87,36000.0,40.7044,40.7336,40.6168,40.7336,36000.0
2014-04-16 15:10:00,41.85,41.89,41.79,41.86,64200.0,40.7141,40.753,40.6558,40.7239,64200.0
2014-04-16 15:20:00,41.85,41.93,41.85,41.9,41400.0,40.7141,40.792,40.7141,40.7628,41400.0
2014-04-16 15:30:00,41.88,41.96,41.83,41.96,37500.0,40.7433,40.8211,40.6947,40.8211,37500.0
2014-04-16 15:40:00,41.97,42.13,41.97,42.1,70500.0,40.8309,40.9865,40.8309,40.9573,70500.0
2014-04-16 15:50:00,42.11,42.13,41.98,42.06,347100.0,40.9671,40.9865,40.8406,40.9184,347100.0
2014-04-17 09:30:00,42.0,42.07,41.36,41.6,61500.0,40.8601,40.9282,40.2374,40.4709,61500.0
2014-04-17 09:40:00,41.56,41.86,41.43,41.48,108600.0,40.432,40.7239,40.3055,40.3542,108600.0
2014-04-17 09:50:00,41.46,41.64,41.26,41.61,134400.0,40.3347,40.5098,40.1401,40.4806,134400.0
2014-04-17 10:00:00,41.64,41.67,41.43,41.61,51300.0,40.5098,40.539,40.3055,40.4806,51300.0
2014-04-17 10:10:00,41.6,42.16,41.6,42.0,147300.0,40.4709,41.0157,40.4709,40.8601,147300.0
2014-04-17 10:20:00,42.03,42.88,41.99,42.88,81000.0,40.8892,41.7162,40.8503,41.7162,81000.0
2014-04-17 10:30:00,42.88,42.91,42.67,42.9,58800.0,41.7162,41.7454,41.5119,41.7356,58800.0
2014-04-17 10:40:00,42.92,42.94,42.44,42.44,93300.0,41.7551,41.7745,41.2881,41.2881,93300.0
2014-04-17 10:50:00,42.43,42.61,42.38,42.54,118800.0,41.2784,41.4535,41.2297,41.3854,118800.0
2014-04-17 11:00:00,42.54,42.67,42.51,42.55,43200.0,41.3854,41.5119,41.3562,41.3951,43200.0
2014-04-17 11:10:00,42.61,42.73,42.4,42.51,47400.0,41.4535,41.5702,41.2492,41.3562,47400.0
2014-04-17 11:20:00,42.58,42.67,42.43,42.48,26400.0,41.4243,41.5119,41.2784,41.327,26400.0
2014-04-17 11:30:00,42.49,42.53,42.07,42.07,42900.0,41.3368,41.3757,40.9282,40.9282,42900.0
2014-04-17 11:40:00,42.06,42.06,41.82,41.83,76200.0,40.9184,40.9184,40.6849,40.6947,76200.0
2014-04-17 11:50:00,41.81,41.93,41.67,41.85,42300.0,40.6752,40.792,40.539,40.7141,42300.0
2014-04-17 12:00:00,41.84,42.0,41.79,41.95,41400.0,40.7044,40.8601,40.6558,40.8114,41400.0
2014-04-17 12:10:00,41.95,42.0,41.76,41.76,45600.0,40.8114,40.8601,40.6266,40.6266,45600.0
2014-04-17 12:20:00,41.74,41.88,41.73,41.8,37200.0,40.6071,40.7433,40.5974,40.6655,37200.0
2014-04-17 12:30:00,41.79,41.82,41.6,41.78,20400.0,40.6558,40.6849,40.4709,40.646,20400.0
2014-04-17 12:40:00,41.78,41.91,41.75,41.91,36900.0,40.646,40.7725,40.6168,40.7725,36900.0
2014-04-17 12:50:00,41.93,41.96,41.82,41.83,71700.0,40.792,40.8211,40.6849,40.6947,71700.0
2014-04-17 13:00:00,41.83,42.07,41.83,41.99,23100.0,40.6947,40.9282,40.6947,40.8503,23100.0
2014-04-17 13:10:00,42.08,42.14,42.01,42.02,32700.0,40.9379,40.9963,40.8698,40.8795,32700.0
2014-04-17 13:20:00,42.0,42.03,41.94,41.97,30600.0,40.8601,40.8892,40.8017,40.8309,30600.0
2014-04-17 13:30:00,42.01,42.05,41.97,41.99,37200.0,40.8698,40.9087,40.8309,40.8503,37200.0
2014-04-17 13:40:00,42.03,42.17,41.99,42.04,27300.0,40.8892,41.0254,40.8503,40.899,27300.0
2014-04-17 13:50:00,42.05,42.1,42.02,42.03,28200.0,40.9087,40.9573,40.8795,40.8892,28200.0
2014-04-17 14:00:00,42.04,42.07,41.94,42.0,20400.0,40.899,40.9282,40.8017,40.8601,20400.0
2014-04-17 14:10:00,42.01,42.07,41.99,42.07,31800.0,40.8698,40.9282,40.8503,40.9282,31800.0
2014-04-17 14:20:00,42.04,42.15,42.02,42.1,22800.0,40.899,41.006,40.8795,40.9573,22800.0
2014-04-17 14:30:00,42.08,42.13,42.01,42.08,17400.0,40.9379,40.9865,40.8698,40.9379,17400.0
2014-04-17 14:40:00,42.07,42.12,42.04,42.04,18900.0,40.9282,40.9768,40.899,40.899,18900.0
2014-04-17 14:50:00,42.08,42.13,42.05,42.06,22800.0,40.9379,40.9865,40.9087,40.9184,22800.0
2014-04-17 15:00:00,42.06,42.15,42.05,42.15,17100.0,40.9184,41.006,40.9087,41.006,17100.0
2014-04-17 15:10:00,42.15,42.19,42.09,42.11,33600.0,41.006,41.0449,40.9476,40.9671,33600.0
2014-04-17 15:20:00,42.11,42.13,41.93,41.94,144300.0,40.9671,40.9865,40.792,40.8017,144300.0
2014-04-17 15:30:00,41.94,41.99,41.86,41.92,132600.0,40.8017,40.8503,40.7239,40.7822,132600.0
2014-04-17 15:40:00,41.91,41.93,41.8,41.92,84000.0,40.7725,40.792,40.6655,40.7822,84000.0
2014-04-17 15:50:00,41.9,41.95,41.76,41.78,152400.0,40.7628,40.8114,40.6266,40.646,152400.0
2014-04-21 09:30:00,42.04,42.59,42.0,42.0,183300.0,40.899,41.434,40.8601,40.8601,183300.0
2014-04-21 09:40:00,41.97,42.36,41.97,42.22,36000.0,40.8309,41.2103,40.8309,41.0741,36000.0
2014-04-21 09:50:00,42.21,42.5,42.19,42.49,23400.0,41.0644,41.3465,41.0449,41.3368,23400.0
2014-04-21 10:00:00,42.47,42.74,42.45,42.52,171000.0,41.3173,41.58,41.2978,41.3659,171000.0
2014-04-21 10:10:00,42.51,42.55,42.12,42.13,91200.0,41.3562,41.3951,40.9768,40.9865,91200.0
2014-04-21 10:20:00,42.09,42.26,42.07,42.08,49200.0,40.9476,41.113,40.9282,40.9379,49200.0
2014-04-21 10:30:00,42.04,42.04,41.69,41.72,81300.0,40.899,40.899,40.5585,40.5877,81300.0
2014-04-21 10:40:00,41.73,41.78,41.57,41.78,78000.0,40.5974,40.646,40.4417,40.646,78000.0
2014-04-21 10:50:00,41.79,41.95,41.74,41.93,65700.0,40.6558,40.8114,40.6071,40.792,65700.0
2014-04-21 11:00:00,41.97,42.1,41.89,42.09,37500.0,40.8309,40.9573,40.753,40.9476,37500.0
2014-04-21 11:10:00,42.15,42.3,42.12,42.2,69000.0,41.006,41.1519,40.9768,41.0546,69000.0
2014-04-21 11:20:00,42.19,42.22,42.12,42.12,22500.0,41.0449,41.0741,40.9768,40.9768,22500.0
2014-04-21 11:30:00,42.15,42.17,42.06,42.14,29100.0,41.006,41.0254,40.9184,40.9963,29100.0
2014-04-21 11:40:00,42.15,42.4,42.12,42.26,47700.0,41.006,41.2492,40.9768,41.113,47700.0
2014-04-21 11:50:00,42.28,42.48,42.24,42.41,38100.0,41.1325,41.327,41.0935,41.2589,38100.0
2014-04-21 12:00:00,42.39,42.44,42.32,42.41,45900.0,41.2395,41.2881,41.1714,41.2589,45900.0
2014-04-21 12:10:00,42.42,42.42,42.29,42.31,31800.0,41.2687,41.2687,41.1422,41.1616,31800.0
2014-04-21 12:20:00,42.29,42.39,42.2,42.28,53700.0,41.1422,41.2395,41.0546,41.1325,53700.0
2014-04-21 12:30:00,42.27,42.28,42.14,42.14,33300.0,41.1227,41.1325,40.9963,40.9963,33300.0
2014-04-21 12:40:00,42.15,42.29,42.15,42.21,38700.0,41.006,41.1422,41.006,41.0644,38700.0
2014-04-21 12:50:00,42.19,42.26,42.17,42.26,39900.0,41.0449,41.113,41.0254,41.113,39900.0
2014-04-21 13:00:00,42.26,42.37,42.2,42.34,60000.0,41.113,41.22,41.0546,41.1908,60000.0
2014-04-21 13:10:00,42.34,42.47,42.31,42.42,30000.0,41.1908,41.3173,41.1616,41.2687,30000.0
2014-04-21 13:20:00,42.44,42.5,42.43,42.47,26700.0,41.2881,41.3465,41.2784,41.3173,26700.0
2014-04-21 13:30:00,42.46,42.53,42.4,42.52,114000.0,41.3076,41.3757,41.2492,41.3659,114000.0
2014-04-21 13:40:00,42.45,42.53,42.43,42.49,106200.0,41.2978,41.3757,41.2784,41.3368,106200.0
2014-04-21 13:50:00,42.44,42.54,42.44,42.54,21900.0,41.2881,41.3854,41.2881,41.3854,21900.0
2014-04-21 14:00:00,42.53,42.58,42.42,42.44,57000.0,41.3757,41.4243,41.2687,41.2881,57000.0
2014-04-21 14:10:00,42.44,42.51,42.38,42.49,47100.0,41.2881,41.3562,41.2297,41.3368,47100.0
2014-04-21 14:20:00,42.5,42.52,42.35,42.52,44100.0,41.3465,41.3659,41.2006,41.3659,44100.0
2014-04-21 14:30:00,42.47,42.7,42.47,42.7,117900.0,41.3173,41.5411,41.3173,41.5411,117900.0
2014-04-21 14:40:00,42.72,42.75,42.59,42.7,101400.0,41.5605,41.5897,41.434,41.5411,101400.0
2014-04-21 14:50:00,42.77,42.87,42.7,42.82,134700.0,41.6092,41.7064,41.5411,41.6578,134700.0
2014-04-21 15:00:00,42.85,42.89,42.69,42.69,139500.0,41.687,41.7259,41.5313,41.5313,139500.0
2014-04-21 15:10:00,42.68,42.75,42.63,42.63,28500.0,41.5216,41.5897,41.473,41.473,28500.0
2014-04-21 15:20:00,42.63,42.74,42.62,42.69,48000.0,41.473,41.58,41.4632,41.5313,48000.0
2014-04-21 15:30:00,42.69,42.73,42.66,42.73,32100.0,41.5313,41.5702,41.5021,41.5702,32100.0
2014-04-21 15:40:00,42.73,42.78,42.71,42.77,54900.0,41.5702,41.6189,41.5508,41.6092,54900.0
2014-04-21 15:50:00,42.77,42.85,42.76,42.84,105900.0,41.6092,41.687,41.5994,41.6773,105900.0
2014-04-22 09:30:00,43.25,43.67,43.17,43.59,69600.0,42.0761,42.4847,41.9983,42.4069,69600.0
2014-04-22 09:40:00,43.6,43.85,43.48,43.75,165000.0,42.4166,42.6598,42.2999,42.5626,165000.0
2014-04-22 09:50:00,43.8,44.2,43.77,44.11,275400.0,42.6112,43.0003,42.582,42.9128,275400.0
2014-04-22 10:00:00,44.11,44.46,44.0,44.4,157800.0,42.9128,43.2533,42.8058,43.1949,157800.0
2014-04-22 10:10:00,44.42,44.67,44.26,44.65,191700.0,43.2144,43.4576,43.0587,43.4381,191700.0
2014-04-22 10:20:00,44.59,44.79,44.59,44.71,86700.0,43.3798,43.5743,43.3798,43.4965,86700.0
2014-04-22 10:30:00,44.75,44.75,44.33,44.38,144900.0,43.5354,43.5354,43.1268,43.1755,144900.0
2014-04-22 10:40:00,44.38,44.48,44.33,44.37,40800.0,43.1755,43.2727,43.1268,43.1657,40800.0
2014-04-22 10:50:00,44.34,44.45,44.3,44.36,24000.0,43.1365,43.2436,43.0976,43.156,24000.0
2014-04-22 11:00:00,44.37,44.55,44.36,44.5,131700.0,43.1657,43.3408,43.156,43.2922,131700.0
2014-04-22 11:10:00,44.47,44.47,44.36,44.46,64200.0,43.263,43.263,43.156,43.2533,64200.0
2014-04-22 11:20:00,44.46,44.6,44.46,44.6,50700.0,43.2533,43.3895,43.2533,43.3895,50700.0
2014-04-22 11:30:00,44.62,44.86,44.6,44.85,40800.0,43.4089,43.6424,43.3895,43.6327,40800.0
2014-04-22 11:40:00,44.86,44.87,44.72,44.72,15600.0,43.6424,43.6522,43.5062,43.5062,15600.0
2014-04-22 11:50:00,44.68,44.73,44.63,44.73,15000.0,43.4673,43.516,43.4187,43.516,15000.0
2014-04-22 12:00:00,44.74,44.95,44.68,44.95,71400.0,43.5257,43.73,43.4673,43.73,71400.0
2014-04-22 12:10:00,44.95,45.04,44.92,44.92,32700.0,43.73,43.8175,43.7008,43.7008,32700.0
2014-04-22 12:20:00,44.91,45.0,44.86,44.99,16500.0,43.6911,43.7786,43.6424,43.7689,16500.0
2014-04-22 12:30:00,44.99,45.02,44.86,44.88,6600.0,43.7689,43.7981,43.6424,43.6619,6600.0
2014-04-22 12:40:00,44.88,44.89,44.79,44.81,18000.0,43.6619,43.6716,43.5743,43.5938,18000.0
2014-04-22 12:50:00,44.83,44.86,44.75,44.86,11400.0,43.6132,43.6424,43.5354,43.6424,11400.0
2014-04-22 13:00:00,44.86,44.89,44.8,44.89,10500.0,43.6424,43.6716,43.5841,43.6716,10500.0
2014-04-22 13:10:00,44.82,44.9,44.81,44.84,9600.0,43.6035,43.6813,43.5938,43.623,9600.0
2014-04-22 13:20:00,44.88,44.96,44.87,44.9,12900.0,43.6619,43.7397,43.6522,43.6813,12900.0
2014-04-22 13:30:00,44.88,44.88,44.82,44.88,14100.0,43.6619,43.6619,43.6035,43.6619,14100.0
2014-04-22 13:40:00,44.87,44.92,44.83,44.85,18300.0,43.6522,43.7008,43.6132,43.6327,18300.0
2014-04-22 13:50:00,44.88,44.95,44.86,44.92,13500.0,43.6619,43.73,43.6424,43.7008,13500.0
2014-04-22 14:00:00,44.91,44.92,44.79,44.83,18600.0,43.6911,43.7008,43.5743,43.6132,18600.0
2014-04-22 14:10:00,44.86,44.93,44.81,44.88,19200.0,43.6424,43.7105,43.5938,43.6619,19200.0
2014-04-22 14:20:00,44.87,44.94,44.86,44.89,24600.0,43.6522,43.7203,43.6424,43.6716,24600.0
2014-04-22 14:30:00,44.9,45.01,44.84,45.0,82200.0,43.6813,43.7884,43.623,43.7786,82200.0
2014-04-22 14:40:00,44.97,45.02,44.85,44.88,54600.0,43.7494,43.7981,43.6327,43.6619,54600.0
2014-04-22 14:50:00,44.89,44.96,44.86,44.91,26700.0,43.6716,43.7397,43.6424,43.6911,26700.0
2014-04-22 15:00:00,44.85,44.88,44.71,44.72,25200.0,43.6327,43.6619,43.4965,43.5062,25200.0
2014-04-22 15:10:00,44.74,44.76,44.59,44.66,56700.0,43.5257,43.5451,43.3798,43.4479,56700.0
2014-04-22 15:20:00,44.67,44.75,44.67,44.69,25800.0,43.4576,43.5354,43.4576,43.477,25800.0
2014-04-22 15:30:00,44.68,44.79,44.68,44.73,39900.0,43.4673,43.5743,43.4673,43.516,39900.0
2014-04-22 15:40:00,44.72,44.79,44.68,44.72,94800.0,43.5062,43.5743,43.4673,43.5062,94800.0
2014-04-22 15:50:00,44.73,44.81,44.68,44.69,353400.0,43.516,43.5938,43.4673,43.477,353400.0
2014-04-23 09:30:00,44.78,44.78,44.05,44.05,125700.0,43.5646,43.5646,42.8544,42.8544,125700.0
2014-04-23 09:40:00,44.05,44.2,43.51,43.58,144600.0,42.8544,43.0003,42.3291,42.3972,144600.0
2014-04-23 09:50:00,43.56,43.92,43.56,43.79,113700.0,42.3777,42.7279,42.3777,42.6015,113700.0
2014-04-23 10:00:00,43.77,43.77,43.25,43.25,96600.0,42.582,42.582,42.0761,42.0761,96600.0
2014-04-23 10:10:00,43.31,43.47,43.27,43.35,47100.0,42.1345,42.2902,42.0956,42.1734,47100.0
2014-04-23 10:20:00,43.38,43.6,43.33,43.52,107400.0,42.2026,42.4166,42.154,42.3388,107400.0
2014-04-23 10:30:00,43.51,43.59,43.38,43.59,40500.0,42.3291,42.4069,42.2026,42.4069,40500.0
2014-04-23 10:40:00,43.6,44.03,43.6,43.85,46800.0,42.4166,42.835,42.4166,42.6598,46800.0
2014-04-23 10:50:00,43.85,43.88,43.66,43.69,42900.0,42.6598,42.689,42.475,42.5042,42900.0
2014-04-23 11:00:00,43.74,43.85,43.71,43.73,42600.0,42.5528,42.6598,42.5236,42.5431,42600.0
2014-04-23 11:10:00,43.77,43.77,43.5,43.62,54300.0,42.582,42.582,42.3193,42.4361,54300.0
2014-04-23 11:20:00,43.61,43.61,43.44,43.54,48900.0,42.4264,42.4264,42.261,42.3583,48900.0
2014-04-23 11:30:00,43.59,43.9,43.59,43.88,15300.0,42.4069,42.7085,42.4069,42.689,15300.0
2014-04-23 11:40:00,43.91,43.93,43.82,43.93,28200.0,42.7182,42.7377,42.6307,42.7377,28200.0
2014-04-23 11:50:00,43.91,44.03,43.84,44.0,59100.0,42.7182,42.835,42.6501,42.8058,59100.0
2014-04-23 12:00:00,43.96,43.98,43.76,43.77,15000.0,42.7669,42.7863,42.5723,42.582,15000.0
2014-04-23 12:10:00,43.82,43.85,43.7,43.71,8400.0,42.6307,42.6598,42.5139,42.5236,8400.0
2014-04-23 12:20:00,43.67,43.83,43.6,43.8,12000.0,42.4847,42.6404,42.4166,42.6112,12000.0
2014-04-23 12:30:00,43.85,43.91,43.81,43.82,9900.0,42.6598,42.7182,42.6209,42.6307,9900.0
2014-04-23 12:40:00,43.81,43.84,43.76,43.84,8700.0,42.6209,42.6501,42.5723,42.6501,8700.0
2014-04-23 12:50:00,43.85,43.86,43.79,43.81,13200.0,42.6598,42.6696,42.6015,42.6209,13200.0
2014-04-23 13:00:00,43.81,43.88,43.78,43.79,15900.0,42.6209,42.689,42.5917,42.6015,15900.0
2014-04-23 13:10:00,43.83,43.83,43.68,43.75,26700.0,42.6404,42.6404,42.4945,42.5626,26700.0
2014-04-23 13:20:00,43.77,43.85,43.76,43.85,36600.0,42.582,42.6598,42.5723,42.6598,36600.0
2014-04-23 13:30:00,43.87,43.91,43.65,43.67,29400.0,42.6793,42.7182,42.4653,42.4847,29400.0
2014-04-23 13:40:00,43.64,43.81,43.63,43.72,18600.0,42.4555,42.6209,42.4458,42.5334,18600.0
2014-04-23 13:50:00,43.72,43.76,43.61,43.61,42000.0,42.5334,42.5723,42.4264,42.4264,42000.0
2014-04-23 14:00:00,43.64,43.64,43.48,43.5,89400.0,42.4555,42.4555,42.2999,42.3193,89400.0
2014-04-23 14:10:00,43.51,43.53,43.37,43.45,106500.0,42.3291,42.3485,42.1929,42.2707,106500.0
2014-04-23 14:20:00,43.45,43.48,43.4,43.46,59400.0,42.2707,42.2999,42.2221,42.2804,59400.0
2014-04-23 14:30:00,43.45,43.45,43.37,43.4,43200.0,42.2707,42.2707,42.1929,42.2221,43200.0
2014-04-23 14:40:00,43.4,43.43,43.22,43.23,105600.0,42.2221,42.2512,42.0469,42.0567,105600.0
2014-04-23 14:50:00,43.21,43.35,43.2,43.32,61800.0,42.0372,42.1734,42.0275,42.1442,61800.0
2014-04-23 15:00:00,43.32,43.45,43.29,43.41,80700.0,42.1442,42.2707,42.115,42.2318,80700.0
2014-04-23 15:10:00,43.42,43.55,43.39,43.43,59400.0,42.2415,42.368,42.2123,42.2512,59400.0
2014-04-23 15:20:00,43.39,43.47,43.39,43.46,29400.0,42.2123,42.2902,42.2123,42.2804,29400.0
2014-04-23 15:30:00,43.48,43.51,43.4,43.47,37800.0,42.2999,42.3291,42.2221,42.2902,37800.0
2014-04-23 15:40:00,43.47,43.52,43.44,43.49,63600.0,42.2902,42.3388,42.261,42.3096,63600.0
2014-04-23 15:50:00,43.52,43.55,43.43,43.44,96300.0,42.3388,42.368,42.2512,42.261,96300.0
2014-04-24 09:30:00,43.89,43.99,43.0,43.04,141300.0,42.6988,42.796,41.8329,41.8718,141300.0
2014-04-24 09:40:00,43.13,43.13,41.86,41.88,312300.0,41.9594,41.9594,40.7239,40.7433,312300.0
2014-04-24 09:50:00,41.87,42.55,41.86,42.45,89700.0,40.7336,41.3951,40.7239,41.2978,89700.0
2014-04-24 10:00:00,42.4,42.4,41.8,41.87,206100.0,41.2492,41.2492,40.6655,40.7336,206100.0
2014-04-24 10:10:00,41.83,42.47,41.78,42.36,243300.0,40.6947,41.3173,40.646,41.2103,243300.0
2014-04-24 10:20:00,42.44,42.75,42.41,42.75,26400.0,41.2881,41.5897,41.2589,41.5897,26400.0
2014-04-24 10:30:00,42.75,42.85,42.54,42.74,52200.0,41.5897,41.687,41.3854,41.58,52200.0
2014-04-24 10:40:00,42.72,42.77,42.61,42.68,86100.0,41.5605,41.6092,41.4535,41.5216,86100.0
2014-04-24 10:50:00,42.66,42.89,42.59,42.89,26700.0,41.5021,41.7259,41.434,41.7259,26700.0
2014-04-24 11:00:00,42.93,43.25,42.85,43.22,62700.0,41.7648,42.0761,41.687,42.0469,62700.0
2014-04-24 11:10:00,43.24,43.67,43.24,43.67,142800.0,42.0664,42.4847,42.0664,42.4847,142800.0
2014-04-24 11:20:00,43.66,43.7,43.47,43.59,68700.0,42.475,42.5139,42.2902,42.4069,68700.0
2014-04-24 11:30:00,43.59,43.64,43.49,43.5,41400.0,42.4069,42.4555,42.3096,42.3193,41400.0
2014-04-24 11:40:00,43.52,43.53,43.25,43.33,74700.0,42.3388,42.3485,42.0761,42.154,74700.0
2014-04-24 11:50:00,43.28,43.48,43.25,43.47,54900.0,42.1053,42.2999,42.0761,42.2902,54900.0
2014-04-24 12:00:00,43.47,43.6,43.36,43.36,82500.0,42.2902,42.4166,42.1831,42.1831,82500.0
2014-04-24 12:10:00,43.35,43.47,43.34,43.34,61800.0,42.1734,42.2902,42.1637,42.1637,61800.0
2014-04-24 12:20:00,43.37,43.57,43.32,43.57,73800.0,42.1929,42.3874,42.1442,42.3874,73800.0
2014-04-24 12:30:00,43.57,43.67,43.56,43.57,43800.0,42.3874,42.4847,42.3777,42.3874,43800.0
2014-04-24 12:40:00,43.56,43.61,43.51,43.51,28200.0,42.3777,42.4264,42.3291,42.3291,28200.0
2014-04-24 12:50:00,43.52,43.62,43.47,43.6,11100.0,42.3388,42.4361,42.2902,42.4166,11100.0
2014-04-24 13:00:00,43.64,43.64,43.51,43.56,14700.0,42.4555,42.4555,42.3291,42.3777,14700.0
2014-04-24 13:10:00,43.56,43.57,43.52,43.54,38100.0,42.3777,42.3874,42.3388,42.3583,38100.0
2014-04-24 13:20:00,43.56,43.62,43.5,43.5,27600.0,42.3777,42.4361,42.3193,42.3193,27600.0
2014-04-24 13:30:00,43.47,43.5,43.06,43.13,40200.0,42.2902,42.3193,41.8913,41.9594,40200.0
2014-04-24 13:40:00,43.06,43.23,43.06,43.09,47400.0,41.8913,42.0567,41.8913,41.9205,47400.0
2014-04-24 13:50:00,43.06,43.15,42.9,42.91,57000.0,41.8913,41.9788,41.7356,41.7454,57000.0
2014-04-24 14:00:00,42.96,43.05,42.89,42.9,87900.0,41.794,41.8816,41.7259,41.7356,87900.0
2014-04-24 14:10:00,42.94,43.13,42.85,43.03,54000.0,41.7745,41.9594,41.687,41.8621,54000.0
2014-04-24 14:20:00,43.02,43.14,43.0,43.13,29400.0,41.8524,41.9691,41.8329,41.9594,29400.0
2014-04-24 14:30:00,43.09,43.27,43.0,43.27,15000.0,41.9205,42.0956,41.8329,42.0956,15000.0
2014-04-24 14:40:00,43.21,43.22,43.07,43.1,18600.0,42.0372,42.0469,41.901,41.9302,18600.0
2014-04-24 14:50:00,43.16,43.16,43.0,43.13,13800.0,41.9886,41.9886,41.8329,41.9594,13800.0
2014-04-24 15:00:00,43.09,43.31,43.09,43.19,13800.0,41.9205,42.1345,41.9205,42.0178,13800.0
2014-04-24 15:10:00,43.16,43.27,43.15,43.21,14100.0,41.9886,42.0956,41.9788,42.0372,14100.0
2014-04-24 15:20:00,43.17,43.28,43.16,43.23,10800.0,41.9983,42.1053,41.9886,42.0567,10800.0
2014-04-24 15:30:00,43.24,43.24,43.14,43.21,9900.0,42.0664,42.0664,41.9691,42.0372,9900.0
2014-04-24 15:40:00,43.23,43.26,43.15,43.16,14700.0,42.0567,42.0859,41.9788,41.9886,14700.0
2014-04-24 15:50:00,43.19,43.22,43.13,43.15,68400.0,42.0178,42.0469,41.9594,41.9788,68400.0
2014-04-25 09:30:00,42.56,42.9,42.29,42.41,301200.0,41.4049,41.7356,41.1422,41.2589,301200.0
2014-04-25 09:40:00,42.36,42.68,42.35,42.45,273300.0,41.2103,41.5216,41.2006,41.2978,273300.0
2014-04-25 09:50:00,42.46,42.57,42.31,42.36,115800.0,41.3076,41.4146,41.1616,41.2103,115800.0
2014-04-25 10:00:00,42.36,42.36,42.0,42.22,175500.0,41.2103,41.2103,40.8601,41.0741,175500.0
2014-04-25 10:10:00,42.2,42.34,42.08,42.23,90600.0,41.0546,41.1908,40.9379,41.0838,90600.0
2014-04-25 10:20:00,42.24,42.29,42.07,42.12,24300.0,41.0935,41.1422,40.9282,40.9768,24300.0
2014-04-25 10:30:00,42.03,42.03,41.72,41.89,69900.0,40.8892,40.8892,40.5877,40.753,69900.0
2014-04-25 10:40:00,41.82,42.08,41.78,41.91,42900.0,40.6849,40.9379,40.646,40.7725,42900.0
2014-04-25 10:50:00,41.94,41.98,41.75,41.93,77400.0,40.8017,40.8406,40.6168,40.792,77400.0
2014-04-25 11:00:00,41.86,41.9,41.64,41.67,100500.0,40.7239,40.7628,40.5098,40.539,100500.0
2014-04-25 11:10:00,41.64,41.84,41.62,41.74,109200.0,40.5098,40.7044,40.4904,40.6071,109200.0
2014-04-25 11:20:00,41.79,41.93,41.77,41.93,53100.0,40.6558,40.792,40.6363,40.792,53100.0
2014-04-25 11:30:00,41.94,41.96,41.83,41.89,20700.0,40.8017,40.8211,40.6947,40.753,20700.0
2014-04-25 11:40:00,41.85,41.85,41.7,41.77,37500.0,40.7141,40.7141,40.5682,40.6363,37500.0
2014-04-25 11:50:00,41.82,41.94,41.82,41.82,16500.0,40.6849,40.8017,40.6849,40.6849,16500.0
2014-04-25 12:00:00,41.86,42.03,41.83,41.99,21300.0,40.7239,40.8892,40.6947,40.8503,21300.0
2014-04-25 12:10:00,41.99,42.07,41.94,41.99,44400.0,40.8503,40.9282,40.8017,40.8503,44400.0
2014-04-25 12:20:00,41.98,42.14,41.98,42.06,16500.0,40.8406,40.9963,40.8406,40.9184,16500.0
2014-04-25 12:30:00,42.09,42.09,41.94,41.99,33600.0,40.9476,40.9476,40.8017,40.8503,33600.0
2014-04-25 12:40:00,42.0,42.02,41.86,41.86,36000.0,40.8601,40.8795,40.7239,40.7239,36000.0
2014-04-25 12:50:00,41.9,41.96,41.87,41.93,15600.0,40.7628,40.8211,40.7336,40.792,15600.0
2014-04-25 13:00:00,41.89,41.93,41.72,41.85,20100.0,40.753,40.792,40.5877,40.7141,20100.0
2014-04-25 13:10:00,41.85,41.85,41.78,41.84,60300.0,40.7141,40.7141,40.646,40.7044,60300.0
2014-04-25 13:20:00,41.83,41.9,41.82,41.85,39900.0,40.6947,40.7628,40.6849,40.7141,39900.0
2014-04-25 13:30:00,41.79,41.83,41.69,41.76,26100.0,40.6558,40.6947,40.5585,40.6266,26100.0
2014-04-25 13:40:00,41.74,41.92,41.74,41.8,14400.0,40.6071,40.7822,40.6071,40.6655,14400.0
2014-04-25 13:50:00,41.83,41.86,41.73,41.73,25500.0,40.6947,40.7239,40.5974,40.5974,25500.0
2014-04-25 14:00:00,41.76,41.76,41.53,41.59,28200.0,40.6266,40.6266,40.4028,40.4612,28200.0
2014-04-25 14:10:00,41.55,41.57,41.33,41.36,39900.0,40.4223,40.4417,40.2082,40.2374,39900.0
2014-04-25 14:20:00,41.36,41.42,41.33,41.37,45300.0,40.2374,40.2958,40.2082,40.2471,45300.0
2014-04-25 14:30:00,41.34,41.45,41.25,41.4,89400.0,40.218,40.325,40.1304,40.2763,89400.0
2014-04-25 14:40:00,41.41,41.45,41.33,41.34,28500.0,40.2861,40.325,40.2082,40.218,28500.0
2014-04-25 14:50:00,41.36,41.42,41.24,41.25,25800.0,40.2374,40.2958,40.1207,40.1304,25800.0
2014-04-25 15:00:00,41.28,41.4,41.25,41.39,21600.0,40.1596,40.2763,40.1304,40.2666,21600.0
2014-04-25 15:10:00,41.38,41.49,41.35,41.43,35700.0,40.2569,40.3639,40.2277,40.3055,35700.0
2014-04-25 15:20:00,41.47,41.5,41.43,41.48,41400.0,40.3444,40.3736,40.3055,40.3542,41400.0
2014-04-25 15:30:00,41.49,41.55,41.46,41.46,49200.0,40.3639,40.4223,40.3347,40.3347,49200.0
2014-04-25 15:40:00,41.47,41.58,41.47,41.53,105300.0,40.3444,40.4515,40.3444,40.4028,105300.0
2014-04-25 15:50:00,41.52,41.54,41.42,41.46,201000.0,40.3931,40.4125,40.2958,40.3347,201000.0
2014-04-28 09:30:00,41.77,41.99,41.3,41.3,305400.0,40.6363,40.8503,40.179,40.179,305400.0
2014-04-28 09:40:00,41.3,41.33,41.06,41.06,252900.0,40.179,40.2082,39.9456,39.9456,252900.0
2014-04-28 09:50:00,41.05,41.77,41.05,41.7,158100.0,39.9358,40.6363,39.9358,40.5682,158100.0
2014-04-28 10:00:00,41.82,42.14,41.7,42.09,177000.0,40.6849,40.9963,40.5682,40.9476,177000.0
2014-04-28 10:10:00,42.07,42.31,41.99,42.07,84600.0,40.9282,41.1616,40.8503,40.9282,84600.0
2014-04-28 10:20:00,42.12,42.33,42.08,42.33,229500.0,40.9768,41.1811,40.9379,41.1811,229500.0
2014-04-28 10:30:00,42.34,42.46,42.15,42.2,60000.0,41.1908,41.3076,41.006,41.0546,60000.0
2014-04-28 10:40:00,42.18,42.24,41.96,41.96,72900.0,41.0352,41.0935,40.8211,40.8211,72900.0
2014-04-28 10:50:00,41.97,42.0,41.77,41.79,143100.0,40.8309,40.8601,40.6363,40.6558,143100.0
2014-04-28 11:00:00,41.83,41.95,41.5,41.52,153300.0,40.6947,40.8114,40.3736,40.3931,153300.0
2014-04-28 11:10:00,41.59,41.59,41.13,41.23,99000.0,40.4612,40.4612,40.0137,40.1109,99000.0
2014-04-28 11:20:00,41.23,41.27,40.99,41.08,119100.0,40.1109,40.1499,39.8775,39.965,119100.0
2014-04-28 11:30:00,41.06,41.28,40.99,41.23,47400.0,39.9456,40.1596,39.8775,40.1109,47400.0
2014-04-28 11:40:00,41.23,41.23,40.98,41.04,111600.0,40.1109,40.1109,39.8677,39.9261,111600.0
2014-04-28 11:50:00,41.04,41.12,40.49,40.63,218700.0,39.9261,40.0039,39.391,39.5272,218700.0
2014-04-28 12:00:00,40.65,40.75,40.37,40.39,20400.0,39.5467,39.644,39.2743,39.2937,20400.0
2014-04-28 12:10:00,40.42,40.55,40.4,40.46,105900.0,39.3229,39.4494,39.3035,39.3618,105900.0
2014-04-28 12:20:00,40.45,40.54,40.35,40.48,15000.0,39.3521,39.4397,39.2548,39.3813,15000.0
2014-04-28 12:30:00,40.52,40.56,40.43,40.43,12000.0,39.4202,39.4591,39.3327,39.3327,12000.0
2014-04-28 12:40:00,40.36,40.47,40.36,40.44,18900.0,39.2646,39.3716,39.2646,39.3424,18900.0
2014-04-28 12:50:00,40.47,40.47,40.27,40.35,57000.0,39.3716,39.3716,39.177,39.2548,57000.0
2014-04-28 13:00:00,40.3,40.3,40.02,40.02,156000.0,39.2062,39.2062,38.9338,38.9338,156000.0
2014-04-28 13:10:00,40.08,40.13,39.87,39.94,78000.0,38.9922,39.0408,38.7879,38.856,78000.0
2014-04-28 13:20:00,39.91,40.0,39.75,39.95,137700.0,38.8268,38.9143,38.6711,38.8657,137700.0
2014-04-28 13:30:00,40.05,40.2,39.94,40.13,117300.0,38.963,39.1089,38.856,39.0408,117300.0
2014-04-28 13:40:00,40.16,40.3,40.14,40.3,12000.0,39.07,39.2062,39.0505,39.2062,12000.0
2014-04-28 13:50:00,40.39,40.54,40.31,40.37,29100.0,39.2937,39.4397,39.2159,39.2743,29100.0
2014-04-28 14:00:00,40.31,40.45,40.22,40.45,27900.0,39.2159,39.3521,39.1284,39.3521,27900.0
2014-04-28 14:10:00,40.43,40.69,40.43,40.69,75300.0,39.3327,39.5856,39.3327,39.5856,75300.0
2014-04-28 14:20:00,40.65,40.85,40.65,40.77,55800.0,39.5467,39.7413,39.5467,39.6634,55800.0
2014-04-28 14:30:00,40.77,40.85,40.73,40.77,34800.0,39.6634,39.7413,39.6245,39.6634,34800.0
2014-04-28 14:40:00,40.79,40.97,40.64,40.92,39000.0,39.6829,39.858,39.537,39.8094,39000.0
2014-04-28 14:50:00,40.97,40.97,40.75,40.75,36900.0,39.858,39.858,39.644,39.644,36900.0
2014-04-28 15:00:00,40.77,41.03,40.73,41.03,26100.0,39.6634,39.9164,39.6245,39.9164,26100.0
2014-04-28 15:10:00,41.03,41.41,41.03,41.38,55500.0,39.9164,40.2861,39.9164,40.2569,55500.0
2014-04-28 15:20:00,41.46,41.49,41.27,41.33,108000.0,40.3347,40.3639,40.1499,40.2082,108000.0
2014-04-28 15:30:00,41.41,41.49,41.36,41.41,38700.0,40.2861,40.3639,40.2374,40.2861,38700.0
2014-04-28 15:40:00,41.4,41.44,41.22,41.22,41100.0,40.2763,40.3153,40.1012,40.1012,41100.0
2014-04-28 15:50:00,41.21,41.3,41.17,41.2,139500.0,40.0915,40.179,40.0526,40.0818,139500.0
2014-04-29 09:30:00,41.47,41.75,41.19,41.61,50700.0,40.3444,40.6168,40.072,40.4806,50700.0
2014-04-29 09:40:00,41.58,41.76,41.46,41.56,45600.0,40.4515,40.6266,40.3347,40.432,45600.0
2014-04-29 09:50:00,41.66,42.16,41.63,41.99,49500.0,40.5293,41.0157,40.5001,40.8503,49500.0
2014-04-29 10:00:00,42.03,42.18,41.78,41.78,156900.0,40.8892,41.0352,40.646,40.646,156900.0
2014-04-29 10:10:00,41.72,41.87,41.63,41.78,71100.0,40.5877,40.7336,40.5001,40.646,71100.0
2014-04-29 10:20:00,41.73,41.86,41.6,41.61,55500.0,40.5974,40.7239,40.4709,40.4806,55500.0
2014-04-29 10:30:00,41.57,41.9,41.52,41.8,69000.0,40.4417,40.7628,40.3931,40.6655,69000.0
2014-04-29 10:40:00,41.84,42.4,41.84,42.27,126000.0,40.7044,41.2492,40.7044,41.1227,126000.0
2014-04-29 10:50:00,42.31,42.43,42.26,42.31,70500.0,41.1616,41.2784,41.113,41.1616,70500.0
2014-04-29 11:00:00,42.27,42.32,42.13,42.21,33600.0,41.1227,41.1714,40.9865,41.0644,33600.0
2014-04-29 11:10:00,42.22,42.22,41.98,42.06,38100.0,41.0741,41.0741,40.8406,40.9184,38100.0
2014-04-29 11:20:00,42.06,42.49,42.06,42.49,49200.0,40.9184,41.3368,40.9184,41.3368,49200.0
2014-04-29 11:30:00,42.49,42.53,42.35,42.37,72600.0,41.3368,41.3757,41.2006,41.22,72600.0
2014-04-29 11:40:00,42.37,42.37,42.2,42.31,62700.0,41.22,41.22,41.0546,41.1616,62700.0
2014-04-29 11:50:00,42.3,42.32,42.23,42.24,34200.0,41.1519,41.1714,41.0838,41.0935,34200.0
2014-04-29 12:00:00,42.24,42.46,42.24,42.4,145200.0,41.0935,41.3076,41.0935,41.2492,145200.0
2014-04-29 12:10:00,42.4,42.47,42.33,42.45,117000.0,41.2492,41.3173,41.1811,41.2978,117000.0
2014-04-29 12:20:00,42.47,42.64,42.46,42.64,67200.0,41.3173,41.4827,41.3076,41.4827,67200.0
2014-04-29 12:30:00,42.68,42.93,42.64,42.93,151200.0,41.5216,41.7648,41.4827,41.7648,151200.0
2014-04-29 12:40:00,42.94,43.13,42.93,43.01,83100.0,41.7745,41.9594,41.7648,41.8426,83100.0
2014-04-29 12:50:00,43.01,43.06,42.9,42.94,141000.0,41.8426,41.8913,41.7356,41.7745,141000.0
2014-04-29 13:00:00,42.92,42.97,42.75,42.82,42900.0,41.7551,41.8037,41.5897,41.6578,42900.0
2014-04-29 13:10:00,42.82,42.94,42.69,42.77,129900.0,41.6578,41.7745,41.5313,41.6092,129900.0
2014-04-29 13:20:00,42.77,42.86,42.73,42.8,63900.0,41.6092,41.6967,41.5702,41.6383,63900.0
2014-04-29 13:30:00,42.77,42.8,42.61,42.61,17100.0,41.6092,41.6383,41.4535,41.4535,17100.0
2014-04-29 13:40:00,42.58,42.71,42.46,42.54,38100.0,41.4243,41.5508,41.3076,41.3854,38100.0
2014-04-29 13:50:00,42.54,42.78,42.54,42.78,82200.0,41.3854,41.6189,41.3854,41.6189,82200.0
2014-04-29 14:00:00,42.77,42.89,42.73,42.89,65100.0,41.6092,41.7259,41.5702,41.7259,65100.0
2014-04-29 14:10:00,42.9,42.96,42.84,42.93,59100.0,41.7356,41.794,41.6773,41.7648,59100.0
2014-04-29 14:20:00,42.92,43.01,42.92,43.0,55200.0,41.7551,41.8426,41.7551,41.8329,55200.0
2014-04-29 14:30:00,43.0,43.11,42.97,43.11,74100.0,41.8329,41.9399,41.8037,41.9399,74100.0
2014-04-29 14:40:00,43.1,43.11,43.03,43.08,78600.0,41.9302,41.9399,41.8621,41.9107,78600.0
2014-04-29 14:50:00,43.14,43.14,43.01,43.02,67500.0,41.9691,41.9691,41.8426,41.8524,67500.0
2014-04-29 15:00:00,43.02,43.05,42.94,43.0,90900.0,41.8524,41.8816,41.7745,41.8329,90900.0
2014-04-29 15:10:00,43.0,43.02,42.88,42.9,153900.0,41.8329,41.8524,41.7162,41.7356,153900.0
2014-04-29 15:20:00,42.89,42.98,42.87,42.95,81000.0,41.7259,41.8135,41.7064,41.7843,81000.0
2014-04-29 15:30:00,42.96,42.98,42.69,42.71,51900.0,41.794,41.8135,41.5313,41.5508,51900.0
2014-04-29 15:40:00,42.69,42.77,42.58,42.7,186600.0,41.5313,41.6092,41.4243,41.5411,186600.0
2014-04-29 15:50:00,42.7,42.77,42.66,42.74,117000.0,41.5411,41.6092,41.5021,41.58,117000.0
2014-04-30 09:30:00,42.58,42.58,41.95,41.98,26700.0,41.4243,41.4243,40.8114,40.8406,26700.0
2014-04-30 09:40:00,42.01,42.19,41.81,42.0,51900.0,40.8698,41.0449,40.6752,40.8601,51900.0
2014-04-30 09:50:00,41.94,42.08,41.68,41.94,90000.0,40.8017,40.9379,40.5487,40.8017,90000.0
2014-04-30 10:00:00,41.94,41.94,41.56,41.73,82500.0,40.8017,40.8017,40.432,40.5974,82500.0
2014-04-30 10:10:00,41.79,42.4,41.76,42.33,218400.0,40.6558,41.2492,40.6266,41.1811,218400.0
2014-04-30 10:20:00,42.33,42.4,42.19,42.24,22500.0,41.1811,41.2492,41.0449,41.0935,22500.0
2014-04-30 10:30:00,42.35,42.44,42.28,42.44,49200.0,41.2006,41.2881,41.1325,41.2881,49200.0
2014-04-30 10:40:00,42.38,42.66,42.38,42.66,15600.0,41.2297,41.5021,41.2297,41.5021,15600.0
2014-04-30 10:50:00,42.66,42.88,42.66,42.71,43500.0,41.5021,41.7162,41.5021,41.5508,43500.0
2014-04-30 11:00:00,42.78,42.78,42.64,42.64,34800.0,41.6189,41.6189,41.4827,41.4827,34800.0
2014-04-30 11:10:00,42.61,42.65,42.48,42.5,37800.0,41.4535,41.4924,41.327,41.3465,37800.0
2014-04-30 11:20:00,42.45,42.56,42.39,42.56,26700.0,41.2978,41.4049,41.2395,41.4049,26700.0
2014-04-30 11:30:00,42.55,42.6,42.39,42.45,33000.0,41.3951,41.4438,41.2395,41.2978,33000.0
2014-04-30 11:40:00,42.47,42.54,42.38,42.38,38400.0,41.3173,41.3854,41.2297,41.2297,38400.0
2014-04-30 11:50:00,42.39,42.42,42.21,42.26,23100.0,41.2395,41.2687,41.0644,41.113,23100.0
2014-04-30 12:00:00,42.26,42.28,42.17,42.21,18000.0,41.113,41.1325,41.0254,41.0644,18000.0
2014-04-30 12:10:00,42.2,42.31,42.2,42.28,26400.0,41.0546,41.1616,41.0546,41.1325,26400.0
2014-04-30 12:20:00,42.25,42.26,42.21,42.23,19200.0,41.1033,41.113,41.0644,41.0838,19200.0
2014-04-30 12:30:00,42.22,42.28,42.18,42.24,36600.0,41.0741,41.1325,41.0352,41.0935,36600.0
2014-04-30 12:40:00,42.3,42.3,42.21,42.24,15900.0,41.1519,41.1519,41.0644,41.0935,15900.0
2014-04-30 12:50:00,42.24,42.32,42.23,42.32,28500.0,41.0935,41.1714,41.0838,41.1714,28500.0
2014-04-30 13:00:00,42.28,42.36,42.27,42.36,18600.0,41.1325,41.2103,41.1227,41.2103,18600.0
2014-04-30 13:10:00,42.36,42.38,42.23,42.23,17400.0,41.2103,41.2297,41.0838,41.0838,17400.0
2014-04-30 13:20:00,42.23,42.31,42.23,42.28,17400.0,41.0838,41.1616,41.0838,41.1325,17400.0
2014-04-30 13:30:00,42.26,42.27,42.2,42.2,11400.0,41.113,41.1227,41.0546,41.0546,11400.0
2014-04-30 13:40:00,42.16,42.19,42.13,42.13,7200.0,41.0157,41.0449,40.9865,40.9865,7200.0
2014-04-30 13:50:00,42.16,42.2,42.13,42.17,25200.0,41.0157,41.0546,40.9865,41.0254,25200.0
2014-04-30 14:00:00,42.18,42.38,42.02,42.15,83400.0,41.0352,41.2297,40.8795,41.006,83400.0
2014-04-30 14:10:00,42.16,42.19,41.95,42.12,154800.0,41.0157,41.0449,40.8114,40.9768,154800.0
2014-04-30 14:20:00,42.08,42.25,42.06,42.22,75600.0,40.9379,41.1033,40.9184,41.0741,75600.0
2014-04-30 14:30:00,42.23,42.35,42.23,42.27,39300.0,41.0838,41.2006,41.0838,41.1227,39300.0
2014-04-30 14:40:00,42.29,42.61,42.23,42.58,52200.0,41.1422,41.4535,41.0838,41.4243,52200.0
2014-04-30 14:50:00,42.67,42.81,42.62,42.68,73800.0,41.5119,41.6481,41.4632,41.5216,73800.0
2014-04-30 15:00:00,42.75,42.75,42.55,42.61,53400.0,41.5897,41.5897,41.3951,41.4535,53400.0
2014-04-30 15:10:00,42.6,42.74,42.55,42.72,61500.0,41.4438,41.58,41.3951,41.5605,61500.0
2014-04-30 15:20:00,42.69,42.78,42.62,42.77,32700.0,41.5313,41.6189,41.4632,41.6092,32700.0
2014-04-30 15:30:00,42.76,42.86,42.75,42.84,75000.0,41.5994,41.6967,41.5897,41.6773,75000.0
2014-04-30 15:40:00,42.81,42.92,42.8,42.9,51600.0,41.6481,41.7551,41.6383,41.7356,51600.0
2014-04-30 15:50:00,42.89,42.96,42.85,42.96,76500.0,41.7259,41.794,41.687,41.794,76500.0
2014-05-01 09:30:00,43.17,43.17,42.43,42.65,32700.0,41.9983,41.9983,41.2784,41.4924,32700.0
2014-05-01 09:40:00,42.66,42.92,42.49,42.53,50400.0,41.5021,41.7551,41.3368,41.3757,50400.0
2014-05-01 09:50:00,42.58,42.75,42.49,42.49,26700.0,41.4243,41.5897,41.3368,41.3368,26700.0
2014-05-01 10:00:00,42.57,42.65,42.38,42.4,41400.0,41.4146,41.4924,41.2297,41.2492,41400.0
2014-05-01 10:10:00,42.39,42.53,42.18,42.3,131700.0,41.2395,41.3757,41.0352,41.1519,131700.0
2014-05-01 10:20:00,42.31,42.68,42.28,42.66,63900.0,41.1616,41.5216,41.1325,41.5021,63900.0
2014-05-01 10:30:00,42.69,42.96,42.68,42.85,127800.0,41.5313,41.794,41.5216,41.687,127800.0
2014-05-01 10:40:00,42.86,43.58,42.85,43.57,314400.0,41.6967,42.3972,41.687,42.3874,314400.0
2014-05-01 10:50:00,43.57,43.72,43.52,43.53,175500.0,42.3874,42.5334,42.3388,42.3485,175500.0
2014-05-01 11:00:00,43.55,43.64,43.29,43.36,67500.0,42.368,42.4555,42.115,42.1831,67500.0
2014-05-01 11:10:00,43.37,43.63,43.34,43.62,19800.0,42.1929,42.4458,42.1637,42.4361,19800.0
2014-05-01 11:20:00,43.62,44.03,43.62,43.86,45900.0,42.4361,42.835,42.4361,42.6696,45900.0
2014-05-01 11:30:00,43.86,44.16,43.86,44.07,57900.0,42.6696,42.9614,42.6696,42.8739,57900.0
2014-05-01 11:40:00,44.12,44.12,43.76,43.76,24300.0,42.9225,42.9225,42.5723,42.5723,24300.0
2014-05-01 11:50:00,43.71,43.74,43.54,43.66,22200.0,42.5236,42.5528,42.3583,42.475,22200.0
2014-05-01 12:00:00,43.7,43.87,43.7,43.87,13200.0,42.5139,42.6793,42.5139,42.6793,13200.0
2014-05-01 12:10:00,43.91,43.94,43.8,43.83,9900.0,42.7182,42.7474,42.6112,42.6404,9900.0
2014-05-01 12:20:00,43.73,43.89,43.72,43.79,55200.0,42.5431,42.6988,42.5334,42.6015,55200.0
2014-05-01 12:30:00,43.82,43.83,43.65,43.65,52500.0,42.6307,42.6404,42.4653,42.4653,52500.0
2014-05-01 12:40:00,43.61,43.69,43.46,43.55,26400.0,42.4264,42.5042,42.2804,42.368,26400.0
2014-05-01 12:50:00,43.55,43.62,43.5,43.54,15300.0,42.368,42.4361,42.3193,42.3583,15300.0
2014-05-01 13:00:00,43.56,43.69,43.56,43.67,14100.0,42.3777,42.5042,42.3777,42.4847,14100.0
2014-05-01 13:10:00,43.64,43.64,43.43,43.44,16800.0,42.4555,42.4555,42.2512,42.261,16800.0
2014-05-01 13:20:00,43.45,43.45,43.34,43.34,29100.0,42.2707,42.2707,42.1637,42.1637,29100.0
2014-05-01 13:30:00,43.33,43.48,43.3,43.48,15300.0,42.154,42.2999,42.1248,42.2999,15300.0
2014-05-01 13:40:00,43.43,43.47,43.35,43.35,18600.0,42.2512,42.2902,42.1734,42.1734,18600.0
2014-05-01 13:50:00,43.33,43.35,43.08,43.14,56400.0,42.154,42.1734,41.9107,41.9691,56400.0
2014-05-01 14:00:00,43.16,43.38,43.16,43.38,17100.0,41.9886,42.2026,41.9886,42.2026,17100.0
2014-05-01 14:10:00,43.39,43.42,43.21,43.23,15000.0,42.2123,42.2415,42.0372,42.0567,15000.0
2014-05-01 14:20:00,43.2,43.37,43.18,43.32,29700.0,42.0275,42.1929,42.008,42.1442,29700.0
2014-05-01 14:30:00,43.31,43.35,43.18,43.18,76800.0,42.1345,42.1734,42.008,42.008,76800.0
2014-05-01 14:40:00,43.18,43.27,43.09,43.27,21000.0,42.008,42.0956,41.9205,42.0956,21000.0
2014-05-01 14:50:00,43.3,43.3,43.16,43.26,27600.0,42.1248,42.1248,41.9886,42.0859,27600.0
2014-05-01 15:00:00,43.22,43.25,43.12,43.19,19200.0,42.0469,42.0761,41.9497,42.0178,19200.0
2014-05-01 15:10:00,43.18,43.34,43.15,43.25,76200.0,42.008,42.1637,41.9788,42.0761,76200.0
2014-05-01 15:20:00,43.29,43.33,43.17,43.17,44700.0,42.115,42.154,41.9983,41.9983,44700.0
2014-05-01 15:30:00,43.16,43.31,43.14,43.31,78900.0,41.9886,42.1345,41.9691,42.1345,78900.0
2014-05-01 15:40:00,43.32,43.4,43.29,43.3,47700.0,42.1442,42.2221,42.115,42.1248,47700.0
2014-05-01 15:50:00,43.31,43.51,43.31,43.48,93000.0,42.1345,42.3291,42.1345,42.2999,93000.0
2014-05-02 09:30:00,43.44,43.44,43.08,43.09,39000.0,42.261,42.261,41.9107,41.9205,39000.0
2014-05-02 09:40:00,43.09,43.1,42.58,42.58,111300.0,41.9205,41.9302,41.4243,41.4243,111300.0
2014-05-02 09:50:00,42.56,42.78,42.47,42.6,89400.0,41.4049,41.6189,41.3173,41.4438,89400.0
2014-05-02 10:00:00,42.61,42.77,42.46,42.75,96600.0,41.4535,41.6092,41.3076,41.5897,96600.0
2014-05-02 10:10:00,42.75,42.89,42.65,42.75,99000.0,41.5897,41.7259,41.4924,41.5897,99000.0
2014-05-02 10:20:00,42.75,42.84,42.61,42.65,30300.0,41.5897,41.6773,41.4535,41.4924,30300.0
2014-05-02 10:30:00,42.61,42.81,42.52,42.74,57000.0,41.4535,41.6481,41.3659,41.58,57000.0
2014-05-02 10:40:00,42.69,42.73,42.47,42.47,47400.0,41.5313,41.5702,41.3173,41.3173,47400.0
2014-05-02 10:50:00,42.42,42.5,42.35,42.35,49500.0,41.2687,41.3465,41.2006,41.2006,49500.0
2014-05-02 11:00:00,42.31,42.65,42.31,42.65,22200.0,41.1616,41.4924,41.1616,41.4924,22200.0
2014-05-02 11:10:00,42.57,42.66,42.47,42.66,25200.0,41.4146,41.5021,41.3173,41.5021,25200.0
2014-05-02 11:20:00,42.6,42.68,42.53,42.58,15900.0,41.4438,41.5216,41.3757,41.4243,15900.0
2014-05-02 11:30:00,42.58,42.82,42.58,42.7,72000.0,41.4243,41.6578,41.4243,41.5411,72000.0
2014-05-02 11:40:00,42.63,42.7,42.56,42.68,9600.0,41.473,41.5411,41.4049,41.5216,9600.0
2014-05-02 11:50:00,42.66,42.8,42.66,42.76,22500.0,41.5021,41.6383,41.5021,41.5994,22500.0
2014-05-02 12:00:00,42.72,42.78,42.67,42.67,14400.0,41.5605,41.6189,41.5119,41.5119,14400.0
2014-05-02 12:10:00,42.66,42.73,42.64,42.72,13800.0,41.5021,41.5702,41.4827,41.5605,13800.0
2014-05-02 12:20:00,42.71,42.77,42.63,42.64,56700.0,41.5508,41.6092,41.473,41.4827,56700.0
2014-05-02 12:30:00,42.67,42.76,42.64,42.76,29400.0,41.5119,41.5994,41.4827,41.5994,29400.0
2014-05-02 12:40:00,42.76,42.83,42.76,42.77,9600.0,41.5994,41.6675,41.5994,41.6092,9600.0
2014-05-02 12:50:00,42.71,42.73,42.66,42.67,8100.0,41.5508,41.5702,41.5021,41.5119,8100.0
2014-05-02 13:00:00,42.68,42.69,42.58,42.6,12000.0,41.5216,41.5313,41.4243,41.4438,12000.0
2014-05-02 13:10:00,42.57,42.6,42.52,42.55,15300.0,41.4146,41.4438,41.3659,41.3951,15300.0
2014-05-02 13:20:00,42.53,42.59,42.44,42.44,14400.0,41.3757,41.434,41.2881,41.2881,14400.0
2014-05-02 13:30:00,42.45,42.52,42.35,42.41,39900.0,41.2978,41.3659,41.2006,41.2589,39900.0
2014-05-02 13:40:00,42.37,42.47,42.35,42.42,30600.0,41.22,41.3173,41.2006,41.2687,30600.0
2014-05-02 13:50:00,42.39,42.44,42.36,42.36,23700.0,41.2395,41.2881,41.2103,41.2103,23700.0
2014-05-02 14:00:00,42.38,42.46,42.33,42.38,51000.0,41.2297,41.3076,41.1811,41.2297,51000.0
2014-05-02 14:10:00,42.42,42.49,42.4,42.49,14400.0,41.2687,41.3368,41.2492,41.3368,14400.0
2014-05-02 14:20:00,42.47,42.49,42.35,42.35,36600.0,41.3173,41.3368,41.2006,41.2006,36600.0
2014-05-02 14:30:00,42.35,42.5,42.34,42.46,23100.0,41.2006,41.3465,41.1908,41.3076,23100.0
2014-05-02 14:40:00,42.44,42.5,42.44,42.5,40800.0,41.2881,41.3465,41.2881,41.3465,40800.0
2014-05-02 14:50:00,42.49,42.58,42.49,42.58,15300.0,41.3368,41.4243,41.3368,41.4243,15300.0
2014-05-02 15:00:00,42.61,42.72,42.59,42.72,18300.0,41.4535,41.5605,41.434,41.5605,18300.0
2014-05-02 15:10:00,42.7,42.71,42.59,42.67,27000.0,41.5411,41.5508,41.434,41.5119,27000.0
2014-05-02 15:20:00,42.68,42.69,42.56,42.59,39300.0,41.5216,41.5313,41.4049,41.434,39300.0
2014-05-02 15:30:00,42.58,42.61,42.51,42.56,65400.0,41.4243,41.4535,41.3562,41.4049,65400.0
2014-05-02 15:40:00,42.56,42.64,42.53,42.6,59700.0,41.4049,41.4827,41.3757,41.4438,59700.0
2014-05-02 15:50:00,42.62,42.68,42.6,42.64,100500.0,41.4632,41.5216,41.4438,41.4827,100500.0
2014-05-05 09:30:00,42.2,42.39,41.79,42.06,107400.0,41.0546,41.2395,40.6558,40.9184,107400.0
2014-05-05 09:40:00,42.19,42.63,42.11,42.46,50700.0,41.0449,41.473,40.9671,41.3076,50700.0
2014-05-05 09:50:00,42.47,42.87,42.47,42.87,45000.0,41.3173,41.7064,41.3173,41.7064,45000.0
2014-05-05 10:00:00,42.95,42.95,42.6,42.68,13200.0,41.7843,41.7843,41.4438,41.5216,13200.0
2014-05-05 10:10:00,42.71,42.87,42.69,42.87,8400.0,41.5508,41.7064,41.5313,41.7064,8400.0
2014-05-05 10:20:00,42.9,43.03,42.84,42.85,31800.0,41.7356,41.8621,41.6773,41.687,31800.0
2014-05-05 10:30:00,42.85,42.91,42.73,42.73,8100.0,41.687,41.7454,41.5702,41.5702,8100.0
2014-05-05 10:40:00,42.82,43.03,42.81,42.81,15300.0,41.6578,41.8621,41.6481,41.6481,15300.0
2014-05-05 10:50:00,42.86,42.95,42.79,42.84,14700.0,41.6967,41.7843,41.6286,41.6773,14700.0
2014-05-05 11:00:00,42.8,42.84,42.71,42.77,9000.0,41.6383,41.6773,41.5508,41.6092,9000.0
2014-05-05 11:10:00,42.75,42.85,42.73,42.77,17400.0,41.5897,41.687,41.5702,41.6092,17400.0
2014-05-05 11:20:00,42.81,42.98,42.81,42.98,22500.0,41.6481,41.8135,41.6481,41.8135,22500.0
2014-05-05 11:30:00,43.01,43.02,42.93,42.99,14100.0,41.8426,41.8524,41.7648,41.8232,14100.0
2014-05-05 11:40:00,42.99,43.09,42.94,43.05,20700.0,41.8232,41.9205,41.7745,41.8816,20700.0
2014-05-05 11:50:00,43.05,43.09,42.98,43.05,18300.0,41.8816,41.9205,41.8135,41.8816,18300.0
2014-05-05 12:00:00,43.09,43.16,42.92,42.92,10800.0,41.9205,41.9886,41.7551,41.7551,10800.0
2014-05-05 12:10:00,42.97,43.06,42.97,42.99,9000.0,41.8037,41.8913,41.8037,41.8232,9000.0
2014-05-05 12:20:00,42.98,43.05,42.95,42.95,9000.0,41.8135,41.8816,41.7843,41.7843,9000.0
2014-05-05 12:30:00,42.89,43.0,42.89,42.95,5100.0,41.7259,41.8329,41.7259,41.7843,5100.0
2014-05-05 12:40:00,42.95,42.99,42.89,42.93,8100.0,41.7843,41.8232,41.7259,41.7648,8100.0
2014-05-05 12:50:00,42.93,42.99,42.86,42.86,6900.0,41.7648,41.8232,41.6967,41.6967,6900.0
2014-05-05 13:00:00,42.86,42.86,42.8,42.81,6000.0,41.6967,41.6967,41.6383,41.6481,6000.0
2014-05-05 13:10:00,42.78,42.79,42.62,42.77,14700.0,41.6189,41.6286,41.4632,41.6092,14700.0
2014-05-05 13:20:00,42.78,42.85,42.73,42.78,7800.0,41.6189,41.687,41.5702,41.6189,7800.0
2014-05-05 13:30:00,42.83,42.93,42.83,42.87,11400.0,41.6675,41.7648,41.6675,41.7064,11400.0
2014-05-05 13:40:00,42.89,43.01,42.89,43.0,6600.0,41.7259,41.8426,41.7259,41.8329,6600.0
2014-05-05 13:50:00,42.98,43.02,42.94,42.94,9000.0,41.8135,41.8524,41.7745,41.7745,9000.0
2014-05-05 14:00:00,42.99,43.07,42.97,43.07,22200.0,41.8232,41.901,41.8037,41.901,22200.0
2014-05-05 14:10:00,43.05,43.13,43.05,43.11,7200.0,41.8816,41.9594,41.8816,41.9399,7200.0
2014-05-05 14:20:00,43.1,43.21,43.1,43.15,13500.0,41.9302,42.0372,41.9302,41.9788,13500.0
2014-05-05 14:30:00,43.15,43.26,43.11,43.26,12300.0,41.9788,42.0859,41.9399,42.0859,12300.0
2014-05-05 14:40:00,43.28,43.46,43.28,43.45,21900.0,42.1053,42.2804,42.1053,42.2707,21900.0
2014-05-05 14:50:00,43.4,43.44,43.33,43.39,18000.0,42.2221,42.261,42.154,42.2123,18000.0
2014-05-05 15:00:00,43.38,43.38,43.34,43.34,5700.0,42.2026,42.2026,42.1637,42.1637,5700.0
2014-05-05 15:10:00,43.42,43.42,43.27,43.28,22800.0,42.2415,42.2415,42.0956,42.1053,22800.0
2014-05-05 15:20:00,43.28,43.4,43.28,43.4,11400.0,42.1053,42.2221,42.1053,42.2221,11400.0
2014-05-05 15:30:00,43.4,43.47,43.39,43.44,17700.0,42.2221,42.2902,42.2123,42.261,17700.0
2014-05-05 15:40:00,43.45,43.46,43.37,43.42,25500.0,42.2707,42.2804,42.1929,42.2415,25500.0
2014-05-05 15:50:00,43.42,43.47,43.37,43.44,94800.0,42.2415,42.2902,42.1929,42.261,94800.0
2014-05-06 09:30:00,43.3,43.34,43.03,43.03,24000.0,42.1248,42.1637,41.8621,41.8621,24000.0
2014-05-06 09:40:00,43.02,43.33,42.96,43.27,33900.0,41.8524,42.154,41.794,42.0956,33900.0
2014-05-06 09:50:00,43.24,43.46,43.04,43.46,22500.0,42.0664,42.2804,41.8718,42.2804,22500.0
2014-05-06 10:00:00,43.38,43.4,43.16,43.16,17400.0,42.2026,42.2221,41.9886,41.9886,17400.0
2014-05-06 10:10:00,43.17,43.41,43.17,43.38,25200.0,41.9983,42.2318,41.9983,42.2026,25200.0
2014-05-06 10:20:00,43.38,43.44,43.33,43.37,3000.0,42.2026,42.261,42.154,42.1929,3000.0
2014-05-06 10:30:00,43.45,43.57,43.34,43.4,9600.0,42.2707,42.3874,42.1637,42.2221,9600.0
2014-05-06 10:40:00,43.32,43.41,43.32,43.4,3900.0,42.1442,42.2318,42.1442,42.2221,3900.0
2014-05-06 10:50:00,43.36,43.37,43.09,43.09,4200.0,42.1831,42.1929,41.9205,41.9205,4200.0
2014-05-06 11:00:00,43.04,43.11,43.01,43.07,3600.0,41.8718,41.9399,41.8426,41.901,3600.0
2014-05-06 11:10:00,43.06,43.08,43.01,43.01,1800.0,41.8913,41.9107,41.8426,41.8426,1800.0
2014-05-06 11:20:00,43.06,43.14,42.95,42.99,9000.0,41.8913,41.9691,41.7843,41.8232,9000.0
2014-05-06 11:30:00,43.04,43.04,42.95,43.0,12600.0,41.8718,41.8718,41.7843,41.8329,12600.0
2014-05-06 11:40:00,43.02,43.07,42.99,43.07,6900.0,41.8524,41.901,41.8232,41.901,6900.0
2014-05-06 11:50:00,43.06,43.17,43.06,43.17,5100.0,41.8913,41.9983,41.8913,41.9983,5100.0
2014-05-06 12:00:00,43.18,43.18,43.09,43.09,600.0,42.008,42.008,41.9205,41.9205,600.0
2014-05-06 12:10:00,43.13,43.18,43.05,43.14,3300.0,41.9594,42.008,41.8816,41.9691,3300.0
2014-05-06 12:20:00,43.1,43.13,43.09,43.1,9000.0,41.9302,41.9594,41.9205,41.9302,9000.0
2014-05-06 12:30:00,43.13,43.15,43.11,43.11,2100.0,41.9594,41.9788,41.9399,41.9399,2100.0
2014-05-06 12:40:00,43.1,43.13,43.07,43.08,1500.0,41.9302,41.9594,41.901,41.9107,1500.0
2014-05-06 12:50:00,43.06,43.06,43.03,43.05,1200.0,41.8913,41.8913,41.8621,41.8816,1200.0
2014-05-06 13:00:00,43.01,43.05,42.98,42.98,4500.0,41.8426,41.8816,41.8135,41.8135,4500.0
2014-05-06 13:10:00,42.96,42.99,42.91,42.99,38100.0,41.794,41.8232,41.7454,41.8232,38100.0
2014-05-06 13:20:00,42.92,42.92,42.76,42.86,5400.0,41.7551,41.7551,41.5994,41.6967,5400.0
2014-05-06 13:30:00,42.79,42.87,42.67,42.67,6900.0,41.6286,41.7064,41.5119,41.5119,6900.0
2014-05-06 13:40:00,42.66,42.66,42.5,42.5,29700.0,41.5021,41.5021,41.3465,41.3465,29700.0
2014-05-06 13:50:00,42.57,42.63,42.43,42.43,80700.0,41.4146,41.473,41.2784,41.2784,80700.0
2014-05-06 14:00:00,42.43,42.46,42.23,42.37,81000.0,41.2784,41.3076,41.0838,41.22,81000.0
2014-05-06 14:10:00,42.45,42.48,42.27,42.33,47700.0,41.2978,41.327,41.1227,41.1811,47700.0
2014-05-06 14:20:00,42.33,42.34,42.24,42.32,15000.0,41.1811,41.1908,41.0935,41.1714,15000.0
2014-05-06 14:30:00,42.3,42.38,42.27,42.35,47700.0,41.1519,41.2297,41.1227,41.2006,47700.0
2014-05-06 14:40:00,42.39,42.48,42.38,42.4,26100.0,41.2395,41.327,41.2297,41.2492,26100.0
2014-05-06 14:50:00,42.41,42.45,42.36,42.43,12900.0,41.2589,41.2978,41.2103,41.2784,12900.0
2014-05-06 15:00:00,42.37,42.45,42.36,42.43,14100.0,41.22,41.2978,41.2103,41.2784,14100.0
2014-05-06 15:10:00,42.41,42.58,42.38,42.57,26100.0,41.2589,41.4243,41.2297,41.4146,26100.0
2014-05-06 15:20:00,42.57,42.7,42.54,42.54,10800.0,41.4146,41.5411,41.3854,41.3854,10800.0
2014-05-06 15:30:00,42.53,42.56,42.46,42.46,19200.0,41.3757,41.4049,41.3076,41.3076,19200.0
2014-05-06 15:40:00,42.47,42.49,42.35,42.37,20400.0,41.3173,41.3368,41.2006,41.22,20400.0
2014-05-06 15:50:00,42.37,42.38,42.27,42.27,54300.0,41.22,41.2297,41.1227,41.1227,54300.0
2014-05-07 09:30:00,42.31,42.41,41.95,41.95,87600.0,41.1616,41.2589,40.8114,40.8114,87600.0
2014-05-07 09:40:00,42.01,42.01,41.47,41.59,75000.0,40.8698,40.8698,40.3444,40.4612,75000.0
2014-05-07 09:50:00,41.66,41.66,41.1,41.2,83400.0,40.5293,40.5293,39.9845,40.0818,83400.0
2014-05-07 10:00:00,41.19,41.27,40.99,41.0,121800.0,40.072,40.1499,39.8775,39.8872,121800.0
2014-05-07 10:10:00,40.99,41.06,40.55,40.72,72300.0,39.8775,39.9456,39.4494,39.6148,72300.0
2014-05-07 10:20:00,40.75,41.03,40.68,41.03,46500.0,39.644,39.9164,39.5759,39.9164,46500.0
2014-05-07 10:30:00,41.0,41.3,40.95,41.23,63600.0,39.8872,40.179,39.8385,40.1109,63600.0
2014-05-07 10:40:00,41.26,41.26,41.01,41.1,89700.0,40.1401,40.1401,39.8969,39.9845,89700.0
2014-05-07 10:50:00,41.09,41.21,41.03,41.05,45000.0,39.9747,40.0915,39.9164,39.9358,45000.0
2014-05-07 11:00:00,40.98,41.02,40.85,41.01,18300.0,39.8677,39.9066,39.7413,39.8969,18300.0
2014-05-07 11:10:00,40.98,41.1,40.88,40.92,38100.0,39.8677,39.9845,39.7704,39.8094,38100.0
2014-05-07 11:20:00,40.88,40.94,40.83,40.94,20100.0,39.7704,39.8288,39.7218,39.8288,20100.0
2014-05-07 11:30:00,40.97,41.14,40.91,41.14,12000.0,39.858,40.0234,39.7996,40.0234,12000.0
2014-05-07 11:40:00,41.14,41.49,41.11,41.41,11100.0,40.0234,40.3639,39.9942,40.2861,11100.0
2014-05-07 11:50:00,41.43,41.57,41.43,41.43,13200.0,40.3055,40.4417,40.3055,40.3055,13200.0
2014-05-07 12:00:00,41.39,41.42,41.26,41.31,5100.0,40.2666,40.2958,40.1401,40.1888,5100.0
2014-05-07 12:10:00,41.31,41.35,41.27,41.35,13800.0,40.1888,40.2277,40.1499,40.2277,13800.0
2014-05-07 12:20:00,41.4,41.45,41.35,41.35,7500.0,40.2763,40.325,40.2277,40.2277,7500.0
2014-05-07 12:30:00,41.32,41.38,41.26,41.31,7200.0,40.1985,40.2569,40.1401,40.1888,7200.0
2014-05-07 12:40:00,41.28,41.28,41.1,41.19,13500.0,40.1596,40.1596,39.9845,40.072,13500.0
2014-05-07 12:50:00,41.17,41.19,41.08,41.08,3300.0,40.0526,40.072,39.965,39.965,3300.0
2014-05-07 13:00:00,41.07,41.11,41.0,41.02,7800.0,39.9553,39.9942,39.8872,39.9066,7800.0
2014-05-07 13:10:00,41.01,41.25,40.99,41.17,27000.0,39.8969,40.1304,39.8775,40.0526,27000.0
2014-05-07 13:20:00,41.19,41.2,41.14,41.17,3600.0,40.072,40.0818,40.0234,40.0526,3600.0
2014-05-07 13:30:00,41.15,41.33,41.09,41.16,17700.0,40.0331,40.2082,39.9747,40.0428,17700.0
2014-05-07 13:40:00,41.17,41.22,41.11,41.11,9000.0,40.0526,40.1012,39.9942,39.9942,9000.0
2014-05-07 13:50:00,41.09,41.18,40.94,40.94,13500.0,39.9747,40.0623,39.8288,39.8288,13500.0
2014-05-07 14:00:00,40.98,41.11,40.94,41.04,23100.0,39.8677,39.9942,39.8288,39.9261,23100.0
2014-05-07 14:10:00,41.05,41.19,41.0,41.12,18300.0,39.9358,40.072,39.8872,40.0039,18300.0
2014-05-07 14:20:00,41.16,41.3,41.13,41.3,10500.0,40.0428,40.179,40.0137,40.179,10500.0
2014-05-07 14:30:00,41.31,41.34,41.27,41.28,10500.0,40.1888,40.218,40.1499,40.1596,10500.0
2014-05-07 14:40:00,41.28,41.33,41.27,41.27,6000.0,40.1596,40.2082,40.1499,40.1499,6000.0
2014-05-07 14:50:00,41.27,41.35,41.25,41.35,8700.0,40.1499,40.2277,40.1304,40.2277,8700.0
2014-05-07 15:00:00,41.35,41.35,41.27,41.33,4500.0,40.2277,40.2277,40.1499,40.2082,4500.0
2014-05-07 15:10:00,41.31,41.33,41.21,41.25,9300.0,40.1888,40.2082,40.0915,40.1304,9300.0
2014-05-07 15:20:00,41.21,41.29,41.18,41.29,19500.0,40.0915,40.1693,40.0623,40.1693,19500.0
2014-05-07 15:30:00,41.3,41.34,41.3,41.33,18900.0,40.179,40.218,40.179,40.2082,18900.0
2014-05-07 15:40:00,41.32,41.47,41.31,41.47,49500.0,40.1985,40.3444,40.1888,40.3444,49500.0
2014-05-07 15:50:00,41.43,41.74,41.43,41.74,299700.0,40.3055,40.6071,40.3055,40.6071,299700.0
2014-05-08 09:30:00,41.45,41.68,41.12,41.68,81000.0,40.325,40.5487,40.0039,40.5487,81000.0
2014-05-08 09:40:00,41.74,41.89,41.56,41.88,62400.0,40.6071,40.753,40.432,40.7433,62400.0
2014-05-08 09:50:00,41.87,42.0,41.52,41.57,105300.0,40.7336,40.8601,40.3931,40.4417,105300.0
2014-05-08 10:00:00,41.61,41.91,41.6,41.81,42900.0,40.4806,40.7725,40.4709,40.6752,42900.0
2014-05-08 10:10:00,41.83,42.0,41.83,41.96,41700.0,40.6947,40.8601,40.6947,40.8211,41700.0
2014-05-08 10:20:00,41.97,42.33,41.96,42.24,36000.0,40.8309,41.1811,40.8211,41.0935,36000.0
2014-05-08 10:30:00,42.21,42.22,42.08,42.09,8700.0,41.0644,41.0741,40.9379,40.9476,8700.0
2014-05-08 10:40:00,42.1,42.13,41.88,41.89,40500.0,40.9573,40.9865,40.7433,40.753,40500.0
2014-05-08 10:50:00,41.91,42.1,41.91,42.03,16500.0,40.7725,40.9573,40.7725,40.8892,16500.0
2014-05-08 11:00:00,41.99,42.23,41.97,42.18,17400.0,40.8503,41.0838,40.8309,41.0352,17400.0
2014-05-08 11:10:00,42.22,42.32,42.15,42.25,48900.0,41.0741,41.1714,41.006,41.1033,48900.0
2014-05-08 11:20:00,42.26,42.29,42.09,42.1,20400.0,41.113,41.1422,40.9476,40.9573,20400.0
2014-05-08 11:30:00,42.09,42.23,42.09,42.16,75900.0,40.9476,41.0838,40.9476,41.0157,75900.0
2014-05-08 11:40:00,42.16,42.16,42.04,42.11,16800.0,41.0157,41.0157,40.899,40.9671,16800.0
2014-05-08 11:50:00,42.14,42.17,42.08,42.08,36900.0,40.9963,41.0254,40.9379,40.9379,36900.0
2014-05-08 12:00:00,42.08,42.08,41.95,42.02,37200.0,40.9379,40.9379,40.8114,40.8795,37200.0
2014-05-08 12:10:00,41.98,41.99,41.83,41.83,26400.0,40.8406,40.8503,40.6947,40.6947,26400.0
2014-05-08 12:20:00,41.87,41.87,41.73,41.79,29700.0,40.7336,40.7336,40.5974,40.6558,29700.0
2014-05-08 12:30:00,41.81,41.85,41.78,41.8,6600.0,40.6752,40.7141,40.646,40.6655,6600.0
2014-05-08 12:40:00,41.78,41.78,41.42,41.42,17700.0,40.646,40.646,40.2958,40.2958,17700.0
2014-05-08 12:50:00,41.39,41.42,41.15,41.33,42300.0,40.2666,40.2958,40.0331,40.2082,42300.0
2014-05-08 13:00:00,41.25,41.4,41.24,41.3,23400.0,40.1304,40.2763,40.1207,40.179,23400.0
2014-05-08 13:10:00,41.31,41.31,41.15,41.21,38700.0,40.1888,40.1888,40.0331,40.0915,38700.0
2014-05-08 13:20:00,41.19,41.21,41.08,41.2,65400.0,40.072,40.0915,39.965,40.0818,65400.0
2014-05-08 13:30:00,41.18,41.33,41.13,41.28,44700.0,40.0623,40.2082,40.0137,40.1596,44700.0
2014-05-08 13:40:00,41.21,41.32,41.19,41.22,37500.0,40.0915,40.1985,40.072,40.1012,37500.0
2014-05-08 13:50:00,41.19,41.27,41.1,41.13,38100.0,40.072,40.1499,39.9845,40.0137,38100.0
2014-05-08 14:00:00,41.11,41.11,40.84,40.84,98700.0,39.9942,39.9942,39.7315,39.7315,98700.0
2014-05-08 14:10:00,40.83,40.87,40.71,40.74,780000.0,39.7218,39.7607,39.6051,39.6342,780000.0
2014-05-08 14:20:00,40.74,40.78,40.64,40.75,154200.0,39.6342,39.6732,39.537,39.644,154200.0
2014-05-08 14:30:00,40.74,40.78,40.62,40.69,111900.0,39.6342,39.6732,39.5175,39.5856,111900.0
2014-05-08 14:40:00,40.7,40.72,40.41,40.48,92400.0,39.5953,39.6148,39.3132,39.3813,92400.0
2014-05-08 14:50:00,40.49,40.56,40.36,40.4,159000.0,39.391,39.4591,39.2646,39.3035,159000.0
2014-05-08 15:00:00,40.41,40.41,40.16,40.18,275400.0,39.3132,39.3132,39.07,39.0894,275400.0
2014-05-08 15:10:00,40.16,40.28,40.13,40.18,304800.0,39.07,39.1867,39.0408,39.0894,304800.0
2014-05-08 15:20:00,40.18,40.4,40.18,40.34,126000.0,39.0894,39.3035,39.0894,39.2451,126000.0
2014-05-08 15:30:00,40.36,40.48,40.28,40.41,85500.0,39.2646,39.3813,39.1867,39.3132,85500.0
2014-05-08 15:40:00,40.41,40.45,40.25,40.31,149100.0,39.3132,39.3521,39.1575,39.2159,149100.0
2014-05-08 15:50:00,40.28,40.31,40.21,40.23,136500.0,39.1867,39.2159,39.1186,39.1381,136500.0
2014-05-09 09:30:00,40.27,40.41,39.92,40.01,71400.0,39.177,39.3132,38.8365,38.9241,71400.0
2014-05-09 09:40:00,39.97,40.16,39.67,40.13,158400.0,38.8851,39.07,38.5933,39.0408,158400.0
2014-05-09 09:50:00,40.13,40.53,40.0,40.41,129000.0,39.0408,39.4299,38.9143,39.3132,129000.0
2014-05-09 10:00:00,40.37,40.6,40.37,40.45,32100.0,39.2743,39.498,39.2743,39.3521,32100.0
2014-05-09 10:10:00,40.49,40.83,40.49,40.62,89700.0,39.391,39.7218,39.391,39.5175,89700.0
2014-05-09 10:20:00,40.6,40.66,40.46,40.53,68700.0,39.498,39.5564,39.3618,39.4299,68700.0
2014-05-09 10:30:00,40.44,40.52,40.3,40.3,27600.0,39.3424,39.4202,39.2062,39.2062,27600.0
2014-05-09 10:40:00,40.35,40.36,40.18,40.27,25800.0,39.2548,39.2646,39.0894,39.177,25800.0
2014-05-09 10:50:00,40.33,40.33,40.12,40.15,33300.0,39.2354,39.2354,39.0311,39.0603,33300.0
2014-05-09 11:00:00,40.18,40.2,40.05,40.05,76800.0,39.0894,39.1089,38.963,38.963,76800.0
2014-05-09 11:10:00,40.02,40.24,40.01,40.24,19500.0,38.9338,39.1478,38.9241,39.1478,19500.0
2014-05-09 11:20:00,40.24,40.39,40.22,40.39,25800.0,39.1478,39.2937,39.1284,39.2937,25800.0
2014-05-09 11:30:00,40.42,40.6,40.37,40.54,37800.0,39.3229,39.498,39.2743,39.4397,37800.0
2014-05-09 11:40:00,40.51,40.67,40.46,40.67,108300.0,39.4105,39.5661,39.3618,39.5661,108300.0
2014-05-09 11:50:00,40.63,40.7,40.59,40.62,68400.0,39.5272,39.5953,39.4883,39.5175,68400.0
2014-05-09 12:00:00,40.67,40.72,40.55,40.64,81000.0,39.5661,39.6148,39.4494,39.537,81000.0
2014-05-09 12:10:00,40.63,40.83,40.63,40.82,30300.0,39.5272,39.7218,39.5272,39.7121,30300.0
2014-05-09 12:20:00,40.84,40.86,40.69,40.7,36000.0,39.7315,39.751,39.5856,39.5953,36000.0
2014-05-09 12:30:00,40.77,41.26,40.76,41.26,27600.0,39.6634,40.1401,39.6537,40.1401,27600.0
2014-05-09 12:40:00,41.25,41.29,41.08,41.21,70200.0,40.1304,40.1693,39.965,40.0915,70200.0
2014-05-09 12:50:00,41.22,41.3,41.16,41.18,46800.0,40.1012,40.179,40.0428,40.0623,46800.0
2014-05-09 13:00:00,41.18,41.2,41.12,41.12,135300.0,40.0623,40.0818,40.0039,40.0039,135300.0
2014-05-09 13:10:00,41.12,41.15,41.07,41.07,18300.0,40.0039,40.0331,39.9553,39.9553,18300.0
2014-05-09 13:20:00,41.06,41.06,40.95,41.01,12300.0,39.9456,39.9456,39.8385,39.8969,12300.0
2014-05-09 13:30:00,41.01,41.11,40.98,41.06,23400.0,39.8969,39.9942,39.8677,39.9456,23400.0
2014-05-09 13:40:00,41.05,41.07,40.94,40.94,19800.0,39.9358,39.9553,39.8288,39.8288,19800.0
2014-05-09 13:50:00,40.92,40.95,40.89,40.95,13500.0,39.8094,39.8385,39.7802,39.8385,13500.0
2014-05-09 14:00:00,40.89,41.0,40.89,40.94,40800.0,39.7802,39.8872,39.7802,39.8288,40800.0
2014-05-09 14:10:00,40.98,41.02,40.79,40.86,31800.0,39.8677,39.9066,39.6829,39.751,31800.0
2014-05-09 14:20:00,40.86,40.94,40.86,40.94,15600.0,39.751,39.8288,39.751,39.8288,15600.0
2014-05-09 14:30:00,40.89,41.0,40.89,41.0,21600.0,39.7802,39.8872,39.7802,39.8872,21600.0
2014-05-09 14:40:00,40.98,40.99,40.91,40.96,22200.0,39.8677,39.8775,39.7996,39.8483,22200.0
2014-05-09 14:50:00,40.93,41.08,40.89,41.02,22800.0,39.8191,39.965,39.7802,39.9066,22800.0
2014-05-09 15:00:00,41.02,41.18,41.01,41.16,83400.0,39.9066,40.0623,39.8969,40.0428,83400.0
2014-05-09 15:10:00,41.12,41.22,41.1,41.17,28500.0,40.0039,40.1012,39.9845,40.0526,28500.0
2014-05-09 15:20:00,41.2,41.24,41.11,41.21,39000.0,40.0818,40.1207,39.9942,40.0915,39000.0
2014-05-09 15:30:00,41.19,41.27,41.16,41.27,35700.0,40.072,40.1499,40.0428,40.1499,35700.0
2014-05-09 15:40:00,41.25,41.4,41.25,41.31,75600.0,40.1304,40.2763,40.1304,40.1888,75600.0
2014-05-09 15:50:00,41.31,41.44,41.3,41.37,114900.0,40.1888,40.3153,40.179,40.2471,114900.0
2014-05-12 09:30:00,41.89,42.01,41.68,41.75,184200.0,40.753,40.8698,40.5487,40.6168,184200.0
2014-05-12 09:40:00,41.77,42.38,41.77,42.38,337800.0,40.6363,41.2297,40.6363,41.2297,337800.0
2014-05-12 09:50:00,42.39,42.52,42.19,42.49,189600.0,41.2395,41.3659,41.0449,41.3368,189600.0
2014-05-12 10:00:00,42.5,42.6,42.4,42.52,67200.0,41.3465,41.4438,41.2492,41.3659,67200.0
2014-05-12 10:10:00,42.52,42.81,42.49,42.75,31500.0,41.3659,41.6481,41.3368,41.5897,31500.0
2014-05-12 10:20:00,42.82,43.01,42.75,42.87,54000.0,41.6578,41.8426,41.5897,41.7064,54000.0
2014-05-12 10:30:00,42.93,42.94,42.64,42.68,49800.0,41.7648,41.7745,41.4827,41.5216,49800.0
2014-05-12 10:40:00,42.73,42.81,42.64,42.77,28500.0,41.5702,41.6481,41.4827,41.6092,28500.0
2014-05-12 10:50:00,42.7,42.74,42.54,42.68,45300.0,41.5411,41.58,41.3854,41.5216,45300.0
2014-05-12 11:00:00,42.68,42.75,42.65,42.65,15300.0,41.5216,41.5897,41.4924,41.4924,15300.0
2014-05-12 11:10:00,42.63,42.67,42.57,42.66,13200.0,41.473,41.5119,41.4146,41.5021,13200.0
2014-05-12 11:20:00,42.62,42.68,42.56,42.6,19800.0,41.4632,41.5216,41.4049,41.4438,19800.0
2014-05-12 11:30:00,42.63,42.72,42.63,42.63,19500.0,41.473,41.5605,41.473,41.473,19500.0
2014-05-12 11:40:00,42.61,42.78,42.61,42.78,17700.0,41.4535,41.6189,41.4535,41.6189,17700.0
2014-05-12 11:50:00,42.74,42.78,42.7,42.71,9000.0,41.58,41.6189,41.5411,41.5508,9000.0
2014-05-12 12:00:00,42.74,42.75,42.67,42.74,10800.0,41.58,41.5897,41.5119,41.58,10800.0
2014-05-12 12:10:00,42.74,42.74,42.64,42.67,12000.0,41.58,41.58,41.4827,41.5119,12000.0
2014-05-12 12:20:00,42.66,42.77,42.62,42.62,16800.0,41.5021,41.6092,41.4632,41.4632,16800.0
2014-05-12 12:30:00,42.63,42.71,42.59,42.65,22200.0,41.473,41.5508,41.434,41.4924,22200.0
2014-05-12 12:40:00,42.66,42.67,42.53,42.53,11100.0,41.5021,41.5119,41.3757,41.3757,11100.0
2014-05-12 12:50:00,42.54,42.6,42.53,42.58,13200.0,41.3854,41.4438,41.3757,41.4243,13200.0
2014-05-12 13:00:00,42.57,42.57,42.51,42.51,6000.0,41.4146,41.4146,41.3562,41.3562,6000.0
2014-05-12 13:10:00,42.57,42.62,42.55,42.61,5700.0,41.4146,41.4632,41.3951,41.4535,5700.0
2014-05-12 13:20:00,42.57,42.66,42.57,42.66,6000.0,41.4146,41.5021,41.4146,41.5021,6000.0
2014-05-12 13:30:00,42.65,42.65,42.59,42.61,4800.0,41.4924,41.4924,41.434,41.4535,4800.0
2014-05-12 13:40:00,42.64,42.66,42.6,42.63,6600.0,41.4827,41.5021,41.4438,41.473,6600.0
2014-05-12 13:50:00,42.63,42.67,42.61,42.64,9900.0,41.473,41.5119,41.4535,41.4827,9900.0
2014-05-12 14:00:00,42.62,42.68,42.58,42.68,12900.0,41.4632,41.5216,41.4243,41.5216,12900.0
2014-05-12 14:10:00,42.67,42.8,42.66,42.68,11400.0,41.5119,41.6383,41.5021,41.5216,11400.0
2014-05-12 14:20:00,42.7,42.81,42.7,42.81,10200.0,41.5411,41.6481,41.5411,41.6481,10200.0
2014-05-12 14:30:00,42.81,42.85,42.78,42.84,18300.0,41.6481,41.687,41.6189,41.6773,18300.0
2014-05-12 14:40:00,42.87,42.88,42.81,42.87,18600.0,41.7064,41.7162,41.6481,41.7064,18600.0
2014-05-12 14:50:00,42.87,42.97,42.81,42.91,21000.0,41.7064,41.8037,41.6481,41.7454,21000.0
2014-05-12 15:00:00,42.91,42.99,42.85,42.86,12600.0,41.7454,41.8232,41.687,41.6967,12600.0
2014-05-12 15:10:00,42.88,42.9,42.83,42.86,14100.0,41.7162,41.7356,41.6675,41.6967,14100.0
2014-05-12 15:20:00,42.85,42.9,42.83,42.85,24300.0,41.687,41.7356,41.6675,41.687,24300.0
2014-05-12 15:30:00,42.9,42.93,42.87,42.9,18000.0,41.7356,41.7648,41.7064,41.7356,18000.0
2014-05-12 15:40:00,42.9,42.94,42.87,42.88,36300.0,41.7356,41.7745,41.7064,41.7162,36300.0
2014-05-12 15:50:00,42.88,42.94,42.81,42.81,169500.0,41.7162,41.7745,41.6481,41.6481,169500.0
2014-05-13 09:30:00,43.03,43.14,42.77,42.97,27300.0,41.8621,41.9691,41.6092,41.8037,27300.0
2014-05-13 09:40:00,42.97,43.13,42.9,43.13,20400.0,41.8037,41.9594,41.7356,41.9594,20400.0
2014-05-13 09:50:00,43.08,43.17,42.91,42.91,256200.0,41.9107,41.9983,41.7454,41.7454,256200.0
2014-05-13 10:00:00,42.92,43.22,42.87,43.22,83700.0,41.7551,42.0469,41.7064,42.0469,83700.0
2014-05-13 10:10:00,43.13,43.33,43.12,43.16,62400.0,41.9594,42.154,41.9497,41.9886,62400.0
2014-05-13 10:20:00,43.2,43.2,43.07,43.19,5700.0,42.0275,42.0275,41.901,42.0178,5700.0
2014-05-13 10:30:00,43.24,43.32,43.21,43.32,12000.0,42.0664,42.1442,42.0372,42.1442,12000.0
2014-05-13 10:40:00,43.27,43.47,43.27,43.39,24000.0,42.0956,42.2902,42.0956,42.2123,24000.0
2014-05-13 10:50:00,43.36,43.45,43.3,43.3,9900.0,42.1831,42.2707,42.1248,42.1248,9900.0
2014-05-13 11:00:00,43.28,43.37,43.24,43.25,11100.0,42.1053,42.1929,42.0664,42.0761,11100.0
2014-05-13 11:10:00,43.27,43.27,42.93,42.93,48300.0,42.0956,42.0956,41.7648,41.7648,48300.0
2014-05-13 11:20:00,42.93,43.15,42.93,43.15,47400.0,41.7648,41.9788,41.7648,41.9788,47400.0
2014-05-13 11:30:00,43.11,43.12,42.87,42.87,54000.0,41.9399,41.9497,41.7064,41.7064,54000.0
2014-05-13 11:40:00,42.83,42.86,42.66,42.68,95100.0,41.6675,41.6967,41.5021,41.5216,95100.0
2014-05-13 11:50:00,42.66,42.81,42.58,42.65,171000.0,41.5021,41.6481,41.4243,41.4924,171000.0
2014-05-13 12:00:00,42.61,42.75,42.6,42.65,15900.0,41.4535,41.5897,41.4438,41.4924,15900.0
2014-05-13 12:10:00,42.67,42.8,42.66,42.76,4800.0,41.5119,41.6383,41.5021,41.5994,4800.0
2014-05-13 12:20:00,42.72,42.72,42.6,42.65,22200.0,41.5605,41.5605,41.4438,41.4924,22200.0
2014-05-13 12:30:00,42.6,42.71,42.6,42.7,6900.0,41.4438,41.5508,41.4438,41.5411,6900.0
2014-05-13 12:40:00,42.7,42.79,42.66,42.79,21900.0,41.5411,41.6286,41.5021,41.6286,21900.0
2014-05-13 12:50:00,42.83,42.84,42.72,42.83,20700.0,41.6675,41.6773,41.5605,41.6675,20700.0
2014-05-13 13:00:00,42.78,42.87,42.77,42.87,4800.0,41.6189,41.7064,41.6092,41.7064,4800.0
2014-05-13 13:10:00,42.82,42.95,42.81,42.95,5700.0,41.6578,41.7843,41.6481,41.7843,5700.0
2014-05-13 13:20:00,42.94,42.98,42.89,42.92,8700.0,41.7745,41.8135,41.7259,41.7551,8700.0
2014-05-13 13:30:00,42.9,42.92,42.71,42.74,9600.0,41.7356,41.7551,41.5508,41.58,9600.0
2014-05-13 13:40:00,42.77,42.84,42.7,42.77,16800.0,41.6092,41.6773,41.5411,41.6092,16800.0
2014-05-13 13:50:00,42.8,42.82,42.71,42.8,5100.0,41.6383,41.6578,41.5508,41.6383,5100.0
2014-05-13 14:00:00,42.81,42.83,42.76,42.82,4500.0,41.6481,41.6675,41.5994,41.6578,4500.0
2014-05-13 14:10:00,42.82,42.82,42.74,42.74,6900.0,41.6578,41.6578,41.58,41.58,6900.0
2014-05-13 14:20:00,42.76,42.8,42.74,42.74,11700.0,41.5994,41.6383,41.58,41.58,11700.0
2014-05-13 14:30:00,42.78,42.86,42.75,42.86,10500.0,41.6189,41.6967,41.5897,41.6967,10500.0
2014-05-13 14:40:00,42.85,42.86,42.79,42.81,10200.0,41.687,41.6967,41.6286,41.6481,10200.0
2014-05-13 14:50:00,42.79,42.79,42.71,42.78,9600.0,41.6286,41.6286,41.5508,41.6189,9600.0
2014-05-13 15:00:00,42.73,42.73,42.59,42.62,6600.0,41.5702,41.5702,41.434,41.4632,6600.0
2014-05-13 15:10:00,42.57,42.57,42.48,42.52,10800.0,41.4146,41.4146,41.327,41.3659,10800.0
2014-05-13 15:20:00,42.55,42.57,42.5,42.53,8700.0,41.3951,41.4146,41.3465,41.3757,8700.0
2014-05-13 15:30:00,42.57,42.59,42.53,42.55,4200.0,41.4146,41.434,41.3757,41.3951,4200.0
2014-05-13 15:40:00,42.6,42.6,42.49,42.49,27600.0,41.4438,41.4438,41.3368,41.3368,27600.0
2014-05-13 15:50:00,42.48,42.49,42.41,42.43,44400.0,41.327,41.3368,41.2589,41.2784,44400.0
2014-05-14 09:30:00,42.29,42.41,41.85,42.05,187200.0,41.1422,41.2589,40.7141,40.9087,187200.0
2014-05-14 09:40:00,42.06,42.48,42.0,42.43,64200.0,40.9184,41.327,40.8601,41.2784,64200.0
2014-05-14 09:50:00,42.38,43.22,42.37,43.2,123000.0,41.2297,42.0469,41.22,42.0275,123000.0
2014-05-14 10:00:00,43.19,43.22,42.95,43.06,49800.0,42.0178,42.0469,41.7843,41.8913,49800.0
2014-05-14 10:10:00,42.99,43.05,42.74,42.78,60300.0,41.8232,41.8816,41.58,41.6189,60300.0
2014-05-14 10:20:00,42.75,42.99,42.63,42.99,60600.0,41.5897,41.8232,41.473,41.8232,60600.0
2014-05-14 10:30:00,43.0,43.09,42.9,42.95,18600.0,41.8329,41.9205,41.7356,41.7843,18600.0
2014-05-14 10:40:00,43.01,43.04,42.9,43.02,27300.0,41.8426,41.8718,41.7356,41.8524,27300.0
2014-05-14 10:50:00,43.03,43.06,42.67,42.67,21300.0,41.8621,41.8913,41.5119,41.5119,21300.0
2014-05-14 11:00:00,42.73,42.85,42.69,42.85,23700.0,41.5702,41.687,41.5313,41.687,23700.0
2014-05-14 11:10:00,42.77,42.86,42.72,42.77,10800.0,41.6092,41.6967,41.5605,41.6092,10800.0
2014-05-14 11:20:00,42.78,42.78,42.7,42.74,34200.0,41.6189,41.6189,41.5411,41.58,34200.0
2014-05-14 11:30:00,42.74,42.8,42.67,42.77,22800.0,41.58,41.6383,41.5119,41.6092,22800.0
2014-05-14 11:40:00,42.81,42.88,42.8,42.88,5400.0,41.6481,41.7162,41.6383,41.7162,5400.0
2014-05-14 11:50:00,42.85,42.85,42.7,42.7,30600.0,41.687,41.687,41.5411,41.5411,30600.0
2014-05-14 12:00:00,42.73,42.8,42.73,42.77,10800.0,41.5702,41.6383,41.5702,41.6092,10800.0
2014-05-14 12:10:00,42.77,42.84,42.74,42.81,13200.0,41.6092,41.6773,41.58,41.6481,13200.0
2014-05-14 12:20:00,42.8,42.84,42.79,42.84,2700.0,41.6383,41.6773,41.6286,41.6773,2700.0
2014-05-14 12:30:00,42.82,42.92,42.76,42.92,7500.0,41.6578,41.7551,41.5994,41.7551,7500.0
2014-05-14 12:40:00,42.94,43.01,42.92,43.0,9900.0,41.7745,41.8426,41.7551,41.8329,9900.0
2014-05-14 12:50:00,43.0,43.0,42.89,42.97,12300.0,41.8329,41.8329,41.7259,41.8037,12300.0
2014-05-14 13:00:00,43.0,43.08,42.98,43.0,12600.0,41.8329,41.9107,41.8135,41.8329,12600.0
2014-05-14 13:10:00,43.0,43.07,42.93,43.07,12900.0,41.8329,41.901,41.7648,41.901,12900.0
2014-05-14 13:20:00,43.07,43.07,42.96,42.96,8100.0,41.901,41.901,41.794,41.794,8100.0
2014-05-14 13:30:00,42.98,43.01,42.94,42.99,9900.0,41.8135,41.8426,41.7745,41.8232,9900.0
2014-05-14 13:40:00,43.0,43.01,42.95,42.99,5100.0,41.8329,41.8426,41.7843,41.8232,5100.0
2014-05-14 13:50:00,43.0,43.02,42.96,42.97,12300.0,41.8329,41.8524,41.794,41.8037,12300.0
2014-05-14 14:00:00,42.96,42.98,42.89,42.9,7500.0,41.794,41.8135,41.7259,41.7356,7500.0
2014-05-14 14:10:00,42.91,42.96,42.83,42.96,9900.0,41.7454,41.794,41.6675,41.794,9900.0
2014-05-14 14:20:00,42.95,42.95,42.92,42.93,9000.0,41.7843,41.7843,41.7551,41.7648,9000.0
2014-05-14 14:30:00,42.97,42.98,42.86,42.87,8700.0,41.8037,41.8135,41.6967,41.7064,8700.0
2014-05-14 14:40:00,42.88,42.9,42.58,42.58,21600.0,41.7162,41.7356,41.4243,41.4243,21600.0
2014-05-14 14:50:00,42.58,42.69,42.53,42.53,30000.0,41.4243,41.5313,41.3757,41.3757,30000.0
2014-05-14 15:00:00,42.57,42.59,42.45,42.45,47400.0,41.4146,41.434,41.2978,41.2978,47400.0
2014-05-14 15:10:00,42.48,42.57,42.47,42.55,21900.0,41.327,41.4146,41.3173,41.3951,21900.0
2014-05-14 15:20:00,42.55,42.6,42.5,42.6,35400.0,41.3951,41.4438,41.3465,41.4438,35400.0
2014-05-14 15:30:00,42.6,42.62,42.33,42.4,62400.0,41.4438,41.4632,41.1811,41.2492,62400.0
2014-05-14 15:40:00,42.44,42.52,42.43,42.52,28800.0,41.2881,41.3659,41.2784,41.3659,28800.0
2014-05-14 15:50:00,42.49,42.52,42.43,42.45,130200.0,41.3368,41.3659,41.2784,41.2978,130200.0
2014-05-15 09:30:00,42.17,42.49,42.17,42.47,100200.0,41.0254,41.3368,41.0254,41.3173,100200.0
2014-05-15 09:40:00,42.43,42.43,41.89,41.89,64500.0,41.2784,41.2784,40.753,40.753,64500.0
2014-05-15 09:50:00,41.82,41.83,41.52,41.8,75600.0,40.6849,40.6947,40.3931,40.6655,75600.0
2014-05-15 10:00:00,41.77,41.77,41.22,41.22,159900.0,40.6363,40.6363,40.1012,40.1012,159900.0
2014-05-15 10:10:00,41.3,41.42,41.25,41.39,114600.0,40.179,40.2958,40.1304,40.2666,114600.0
2014-05-15 10:20:00,41.44,41.62,41.38,41.39,147600.0,40.3153,40.4904,40.2569,40.2666,147600.0
2014-05-15 10:30:00,41.47,41.53,41.31,41.45,88800.0,40.3444,40.4028,40.1888,40.325,88800.0
2014-05-15 10:40:00,41.39,41.6,41.36,41.45,43500.0,40.2666,40.4709,40.2374,40.325,43500.0
2014-05-15 10:50:00,41.5,41.53,41.41,41.49,12300.0,40.3736,40.4028,40.2861,40.3639,12300.0
2014-05-15 11:00:00,41.44,41.51,41.4,41.51,11700.0,40.3153,40.3834,40.2763,40.3834,11700.0
2014-05-15 11:10:00,41.45,41.57,41.32,41.38,26400.0,40.325,40.4417,40.1985,40.2569,26400.0
2014-05-15 11:20:00,41.37,41.42,41.33,41.4,12600.0,40.2471,40.2958,40.2082,40.2763,12600.0
2014-05-15 11:30:00,41.37,41.44,41.33,41.4,26700.0,40.2471,40.3153,40.2082,40.2763,26700.0
2014-05-15 11:40:00,41.34,41.34,41.18,41.19,9900.0,40.218,40.218,40.0623,40.072,9900.0
2014-05-15 11:50:00,41.2,41.22,41.08,41.22,9300.0,40.0818,40.1012,39.965,40.1012,9300.0
2014-05-15 12:00:00,41.16,41.23,41.12,41.13,155400.0,40.0428,40.1109,40.0039,40.0137,155400.0
2014-05-15 12:10:00,41.14,41.17,41.01,41.02,124500.0,40.0234,40.0526,39.8969,39.9066,124500.0
2014-05-15 12:20:00,41.02,41.12,40.99,41.04,89400.0,39.9066,40.0039,39.8775,39.9261,89400.0
2014-05-15 12:30:00,41.04,41.22,41.03,41.08,74400.0,39.9261,40.1012,39.9164,39.965,74400.0
2014-05-15 12:40:00,41.08,41.23,41.07,41.16,42600.0,39.965,40.1109,39.9553,40.0428,42600.0
2014-05-15 12:50:00,41.15,41.4,41.12,41.38,51900.0,40.0331,40.2763,40.0039,40.2569,51900.0
2014-05-15 13:00:00,41.36,41.4,41.27,41.31,23700.0,40.2374,40.2763,40.1499,40.1888,23700.0
2014-05-15 13:10:00,41.26,41.33,41.18,41.26,84600.0,40.1401,40.2082,40.0623,40.1401,84600.0
2014-05-15 13:20:00,41.21,41.25,41.16,41.21,43200.0,40.0915,40.1304,40.0428,40.0915,43200.0
2014-05-15 13:30:00,41.3,41.36,41.26,41.34,26700.0,40.179,40.2374,40.1401,40.218,26700.0
2014-05-15 13:40:00,41.34,41.37,41.3,41.37,6600.0,40.218,40.2471,40.179,40.2471,6600.0
2014-05-15 13:50:00,41.33,41.53,41.33,41.48,20700.0,40.2082,40.4028,40.2082,40.3542,20700.0
2014-05-15 14:00:00,41.53,41.7,41.49,41.69,22500.0,40.4028,40.5682,40.3639,40.5585,22500.0
2014-05-15 14:10:00,41.72,41.75,41.52,41.58,69000.0,40.5877,40.6168,40.3931,40.4515,69000.0
2014-05-15 14:20:00,41.55,41.74,41.54,41.68,11400.0,40.4223,40.6071,40.4125,40.5487,11400.0
2014-05-15 14:30:00,41.72,41.83,41.69,41.78,17100.0,40.5877,40.6947,40.5585,40.646,17100.0
2014-05-15 14:40:00,41.84,41.84,41.68,41.76,61800.0,40.7044,40.7044,40.5487,40.6266,61800.0
2014-05-15 14:50:00,41.77,42.02,41.77,41.96,33000.0,40.6363,40.8795,40.6363,40.8211,33000.0
2014-05-15 15:00:00,41.94,41.97,41.89,41.91,15300.0,40.8017,40.8309,40.753,40.7725,15300.0
2014-05-15 15:10:00,41.93,41.98,41.91,41.91,12900.0,40.792,40.8406,40.7725,40.7725,12900.0
2014-05-15 15:20:00,41.87,41.91,41.81,41.88,8400.0,40.7336,40.7725,40.6752,40.7433,8400.0
2014-05-15 15:30:00,41.9,42.03,41.86,42.01,24900.0,40.7628,40.8892,40.7239,40.8698,24900.0
2014-05-15 15:40:00,42.01,42.04,41.92,41.92,39600.0,40.8698,40.899,40.7822,40.7822,39600.0
2014-05-15 15:50:00,41.93,41.97,41.86,41.88,123000.0,40.792,40.8309,40.7239,40.7433,123000.0
2014-05-16 09:30:00,41.9,41.93,41.57,41.57,44100.0,40.7628,40.792,40.4417,40.4417,44100.0
2014-05-16 09:40:00,41.55,41.55,41.29,41.29,92100.0,40.4223,40.4223,40.1693,40.1693,92100.0
2014-05-16 09:50:00,41.37,41.65,41.34,41.55,108600.0,40.2471,40.5196,40.218,40.4223,108600.0
2014-05-16 10:00:00,41.59,41.65,41.18,41.27,161400.0,40.4612,40.5196,40.0623,40.1499,161400.0
2014-05-16 10:10:00,41.21,41.3,41.1,41.13,69000.0,40.0915,40.179,39.9845,40.0137,69000.0
2014-05-16 10:20:00,41.1,41.12,40.86,40.86,112800.0,39.9845,40.0039,39.751,39.751,112800.0
2014-05-16 10:30:00,40.85,41.03,40.83,40.99,51000.0,39.7413,39.9164,39.7218,39.8775,51000.0
2014-05-16 10:40:00,41.04,41.1,40.97,41.06,32400.0,39.9261,39.9845,39.858,39.9456,32400.0
2014-05-16 10:50:00,41.09,41.24,41.01,41.17,15000.0,39.9747,40.1207,39.8969,40.0526,15000.0
2014-05-16 11:00:00,41.18,41.25,41.13,41.17,52800.0,40.0623,40.1304,40.0137,40.0526,52800.0
2014-05-16 11:10:00,41.17,41.25,41.15,41.16,39600.0,40.0526,40.1304,40.0331,40.0428,39600.0
2014-05-16 11:20:00,41.16,41.16,41.03,41.06,38100.0,40.0428,40.0428,39.9164,39.9456,38100.0
2014-05-16 11:30:00,41.03,41.16,41.03,41.1,5400.0,39.9164,40.0428,39.9164,39.9845,5400.0
2014-05-16 11:40:00,41.11,41.11,40.97,41.06,11100.0,39.9942,39.9942,39.858,39.9456,11100.0
2014-05-16 11:50:00,41.04,41.09,40.97,41.07,12300.0,39.9261,39.9747,39.858,39.9553,12300.0
2014-05-16 12:00:00,41.03,41.13,40.96,40.97,37200.0,39.9164,40.0137,39.8483,39.858,37200.0
2014-05-16 12:10:00,40.95,41.1,40.95,41.1,3300.0,39.8385,39.9845,39.8385,39.9845,3300.0
2014-05-16 12:20:00,41.16,41.21,41.1,41.13,15000.0,40.0428,40.0915,39.9845,40.0137,15000.0
2014-05-16 12:30:00,41.09,41.11,41.09,41.11,1500.0,39.9747,39.9942,39.9747,39.9942,1500.0
2014-05-16 12:40:00,41.16,41.16,41.06,41.1,7500.0,40.0428,40.0428,39.9456,39.9845,7500.0
2014-05-16 12:50:00,41.08,41.08,41.08,41.08,300.0,39.965,39.965,39.965,39.965,300.0
2014-05-16 13:00:00,41.1,41.1,40.98,41.04,5400.0,39.9845,39.9845,39.8677,39.9261,5400.0
2014-05-16 13:10:00,41.09,41.19,41.03,41.15,23400.0,39.9747,40.072,39.9164,40.0331,23400.0
2014-05-16 13:20:00,41.17,41.28,41.17,41.26,30900.0,40.0526,40.1596,40.0526,40.1401,30900.0
2014-05-16 13:30:00,41.27,41.29,41.24,41.28,3900.0,40.1499,40.1693,40.1207,40.1596,3900.0
2014-05-16 13:40:00,41.32,41.33,41.27,41.3,2700.0,40.1985,40.2082,40.1499,40.179,2700.0
2014-05-16 13:50:00,41.32,41.33,41.24,41.29,12900.0,40.1985,40.2082,40.1207,40.1693,12900.0
2014-05-16 14:00:00,41.24,41.26,41.21,41.22,3300.0,40.1207,40.1401,40.0915,40.1012,3300.0
2014-05-16 14:10:00,41.26,41.27,41.18,41.18,5400.0,40.1401,40.1499,40.0623,40.0623,5400.0
2014-05-16 14:20:00,41.18,41.3,41.17,41.25,18300.0,40.0623,40.179,40.0526,40.1304,18300.0
2014-05-16 14:30:00,41.21,41.27,41.21,41.27,600.0,40.0915,40.1499,40.0915,40.1499,600.0
2014-05-16 14:40:00,41.24,41.33,41.23,41.26,13800.0,40.1207,40.2082,40.1109,40.1401,13800.0
2014-05-16 14:50:00,41.27,41.36,41.25,41.31,6600.0,40.1499,40.2374,40.1304,40.1888,6600.0
2014-05-16 15:00:00,41.43,41.53,41.39,41.53,16800.0,40.3055,40.4028,40.2666,40.4028,16800.0
2014-05-16 15:10:00,41.57,41.63,41.56,41.59,4500.0,40.4417,40.5001,40.432,40.4612,4500.0
2014-05-16 15:20:00,41.57,41.57,41.48,41.51,14700.0,40.4417,40.4417,40.3542,40.3834,14700.0
2014-05-16 15:30:00,41.53,41.58,41.51,41.54,20100.0,40.4028,40.4515,40.3834,40.4125,20100.0
2014-05-16 15:40:00,41.55,41.55,41.5,41.5,26700.0,40.4223,40.4223,40.3736,40.3736,26700.0
2014-05-16 15:50:00,41.52,41.57,41.52,41.54,86100.0,40.3931,40.4417,40.3931,40.4125,86100.0
2014-05-19 09:30:00,41.44,41.8,41.33,41.74,88500.0,40.3153,40.6655,40.2082,40.6071,88500.0
2014-05-19 09:40:00,41.81,42.14,41.78,42.04,151800.0,40.6752,40.9963,40.646,40.899,151800.0
2014-05-19 09:50:00,41.95,41.95,41.7,41.85,50100.0,40.8114,40.8114,40.5682,40.7141,50100.0
2014-05-19 10:00:00,41.87,41.93,41.61,41.92,108000.0,40.7336,40.792,40.4806,40.7822,108000.0
2014-05-19 10:10:00,41.89,42.04,41.75,42.02,27300.0,40.753,40.899,40.6168,40.8795,27300.0
2014-05-19 10:20:00,42.04,42.24,42.04,42.18,70500.0,40.899,41.0935,40.899,41.0352,70500.0
2014-05-19 10:30:00,42.21,42.28,42.15,42.25,92100.0,41.0644,41.1325,41.006,41.1033,92100.0
2014-05-19 10:40:00,42.25,42.45,42.24,42.32,89400.0,41.1033,41.2978,41.0935,41.1714,89400.0
2014-05-19 10:50:00,42.35,42.4,42.33,42.4,30600.0,41.2006,41.2492,41.1811,41.2492,30600.0
2014-05-19 11:00:00,42.4,42.48,42.36,42.4,41100.0,41.2492,41.327,41.2103,41.2492,41100.0
2014-05-19 11:10:00,42.44,42.52,42.44,42.48,11400.0,41.2881,41.3659,41.2881,41.327,11400.0
2014-05-19 11:20:00,42.46,42.48,42.39,42.39,28800.0,41.3076,41.327,41.2395,41.2395,28800.0
2014-05-19 11:30:00,42.35,42.36,42.32,42.33,44700.0,41.2006,41.2103,41.1714,41.1811,44700.0
2014-05-19 11:40:00,42.32,42.33,42.3,42.3,32700.0,41.1714,41.1811,41.1519,41.1519,32700.0
2014-05-19 11:50:00,42.3,42.33,42.3,42.3,13200.0,41.1519,41.1811,41.1519,41.1519,13200.0
2014-05-19 12:00:00,42.28,42.34,42.26,42.34,5700.0,41.1325,41.1908,41.113,41.1908,5700.0
2014-05-19 12:10:00,42.28,42.32,42.26,42.26,4800.0,41.1325,41.1714,41.113,41.113,4800.0
2014-05-19 12:20:00,42.31,42.42,42.28,42.34,6300.0,41.1616,41.2687,41.1325,41.1908,6300.0
2014-05-19 12:30:00,42.32,42.33,42.2,42.22,9900.0,41.1714,41.1811,41.0546,41.0741,9900.0
2014-05-19 12:40:00,42.24,42.26,42.19,42.24,11400.0,41.0935,41.113,41.0449,41.0935,11400.0
2014-05-19 12:50:00,42.23,42.24,42.09,42.1,53400.0,41.0838,41.0935,40.9476,40.9573,53400.0
2014-05-19 13:00:00,42.14,42.25,42.14,42.23,8700.0,40.9963,41.1033,40.9963,41.0838,8700.0
2014-05-19 13:10:00,42.2,42.27,42.17,42.22,11400.0,41.0546,41.1227,41.0254,41.0741,11400.0
2014-05-19 13:20:00,42.21,42.25,42.17,42.2,15000.0,41.0644,41.1033,41.0254,41.0546,15000.0
2014-05-19 13:30:00,42.21,42.21,42.13,42.13,6600.0,41.0644,41.0644,40.9865,40.9865,6600.0
2014-05-19 13:40:00,42.15,42.17,42.12,42.13,6600.0,41.006,41.0254,40.9768,40.9865,6600.0
2014-05-19 13:50:00,42.13,42.2,42.13,42.2,5400.0,40.9865,41.0546,40.9865,41.0546,5400.0
2014-05-19 14:00:00,42.22,42.23,42.15,42.2,28500.0,41.0741,41.0838,41.006,41.0546,28500.0
2014-05-19 14:10:00,42.21,42.25,42.17,42.25,14400.0,41.0644,41.1033,41.0254,41.1033,14400.0
2014-05-19 14:20:00,42.24,42.3,42.22,42.29,5400.0,41.0935,41.1519,41.0741,41.1422,5400.0
2014-05-19 14:30:00,42.27,42.32,42.23,42.32,2700.0,41.1227,41.1714,41.0838,41.1714,2700.0
2014-05-19 14:40:00,42.32,42.37,42.29,42.37,5400.0,41.1714,41.22,41.1422,41.22,5400.0
2014-05-19 14:50:00,42.37,42.39,42.31,42.38,4800.0,41.22,41.2395,41.1616,41.2297,4800.0
2014-05-19 15:00:00,42.34,42.34,42.3,42.3,17100.0,41.1908,41.1908,41.1519,41.1519,17100.0
2014-05-19 15:10:00,42.29,42.34,42.25,42.27,9300.0,41.1422,41.1908,41.1033,41.1227,9300.0
2014-05-19 15:20:00,42.24,42.36,42.24,42.33,94800.0,41.0935,41.2103,41.0935,41.1811,94800.0
2014-05-19 15:30:00,42.34,42.4,42.33,42.36,12600.0,41.1908,41.2492,41.1811,41.2103,12600.0
2014-05-19 15:40:00,42.38,42.45,42.36,42.42,29400.0,41.2297,41.2978,41.2103,41.2687,29400.0
2014-05-19 15:50:00,42.45,42.5,42.42,42.47,105300.0,41.2978,41.3465,41.2687,41.3173,105300.0
2014-05-20 09:30:00,42.34,42.46,42.15,42.24,37800.0,41.1908,41.3076,41.006,41.0935,37800.0
2014-05-20 09:40:00,42.27,42.27,42.07,42.09,18600.0,41.1227,41.1227,40.9282,40.9476,18600.0
2014-05-20 09:50:00,42.1,42.16,41.98,41.98,16800.0,40.9573,41.0157,40.8406,40.8406,16800.0
2014-05-20 10:00:00,41.98,42.17,41.98,42.02,25200.0,40.8406,41.0254,40.8406,40.8795,25200.0
2014-05-20 10:10:00,42.08,42.25,42.08,42.13,17700.0,40.9379,41.1033,40.9379,40.9865,17700.0
2014-05-20 10:20:00,42.09,42.11,41.92,41.98,33000.0,40.9476,40.9671,40.7822,40.8406,33000.0
2014-05-20 10:30:00,41.85,41.92,41.72,41.74,78300.0,40.7141,40.7822,40.5877,40.6071,78300.0
2014-05-20 10:40:00,41.72,41.89,41.68,41.84,42000.0,40.5877,40.753,40.5487,40.7044,42000.0
2014-05-20 10:50:00,41.82,41.86,41.79,41.85,11100.0,40.6849,40.7239,40.6558,40.7141,11100.0
2014-05-20 11:00:00,41.85,41.89,41.81,41.87,8700.0,40.7141,40.753,40.6752,40.7336,8700.0
2014-05-20 11:10:00,41.79,41.85,41.79,41.85,12000.0,40.6558,40.7141,40.6558,40.7141,12000.0
2014-05-20 11:20:00,41.86,42.05,41.86,41.98,10200.0,40.7239,40.9087,40.7239,40.8406,10200.0
2014-05-20 11:30:00,41.99,42.16,41.99,42.1,18300.0,40.8503,41.0157,40.8503,40.9573,18300.0
2014-05-20 11:40:00,42.13,42.33,42.13,42.3,10500.0,40.9865,41.1811,40.9865,41.1519,10500.0
2014-05-20 11:50:00,42.25,42.25,42.06,42.06,14100.0,41.1033,41.1033,40.9184,40.9184,14100.0
2014-05-20 12:00:00,42.05,42.05,41.83,41.92,28800.0,40.9087,40.9087,40.6947,40.7822,28800.0
2014-05-20 12:10:00,41.9,41.93,41.77,41.85,28500.0,40.7628,40.792,40.6363,40.7141,28500.0
2014-05-20 12:20:00,41.88,41.88,41.75,41.75,8700.0,40.7433,40.7433,40.6168,40.6168,8700.0
2014-05-20 12:30:00,41.81,41.81,41.7,41.7,28500.0,40.6752,40.6752,40.5682,40.5682,28500.0
2014-05-20 12:40:00,41.67,41.76,41.64,41.75,25500.0,40.539,40.6266,40.5098,40.6168,25500.0
2014-05-20 12:50:00,41.74,41.82,41.71,41.81,11400.0,40.6071,40.6849,40.5779,40.6752,11400.0
2014-05-20 13:00:00,41.77,41.84,41.74,41.78,25800.0,40.6363,40.7044,40.6071,40.646,25800.0
2014-05-20 13:10:00,41.77,41.79,41.59,41.61,25500.0,40.6363,40.6558,40.4612,40.4806,25500.0
2014-05-20 13:20:00,41.58,41.6,41.5,41.59,8100.0,40.4515,40.4709,40.3736,40.4612,8100.0
2014-05-20 13:30:00,41.57,41.61,41.54,41.54,18300.0,40.4417,40.4806,40.4125,40.4125,18300.0
2014-05-20 13:40:00,41.5,41.5,41.36,41.39,18900.0,40.3736,40.3736,40.2374,40.2666,18900.0
2014-05-20 13:50:00,41.39,41.47,41.37,41.45,36900.0,40.2666,40.3444,40.2471,40.325,36900.0
2014-05-20 14:00:00,41.45,41.67,41.45,41.67,10500.0,40.325,40.539,40.325,40.539,10500.0
2014-05-20 14:10:00,41.69,41.69,41.58,41.68,12300.0,40.5585,40.5585,40.4515,40.5487,12300.0
2014-05-20 14:20:00,41.68,41.68,41.58,41.58,16200.0,40.5487,40.5487,40.4515,40.4515,16200.0
2014-05-20 14:30:00,41.54,41.58,41.36,41.36,42000.0,40.4125,40.4515,40.2374,40.2374,42000.0
2014-05-20 14:40:00,41.35,41.41,41.33,41.34,12300.0,40.2277,40.2861,40.2082,40.218,12300.0
2014-05-20 14:50:00,41.33,41.45,41.33,41.43,13800.0,40.2082,40.325,40.2082,40.3055,13800.0
2014-05-20 15:00:00,41.43,41.58,41.43,41.58,25800.0,40.3055,40.4515,40.3055,40.4515,25800.0
2014-05-20 15:10:00,41.54,41.62,41.53,41.6,20400.0,40.4125,40.4904,40.4028,40.4709,20400.0
2014-05-20 15:20:00,41.63,41.63,41.51,41.56,33000.0,40.5001,40.5001,40.3834,40.432,33000.0
2014-05-20 15:30:00,41.58,41.74,41.55,41.7,29100.0,40.4515,40.6071,40.4223,40.5682,29100.0
2014-05-20 15:40:00,41.7,41.76,41.67,41.68,48300.0,40.5682,40.6266,40.539,40.5487,48300.0
2014-05-20 15:50:00,41.66,41.69,41.56,41.57,73500.0,40.5293,40.5585,40.432,40.4417,73500.0
2014-05-21 09:30:00,41.68,42.17,41.68,42.15,13500.0,40.5487,41.0254,40.5487,41.006,13500.0
2014-05-21 09:40:00,42.1,42.25,42.05,42.22,20100.0,40.9573,41.1033,40.9087,41.0741,20100.0
2014-05-21 09:50:00,42.22,42.38,42.08,42.09,32100.0,41.0741,41.2297,40.9379,40.9476,32100.0
2014-05-21 10:00:00,42.11,42.11,42.02,42.05,3000.0,40.9671,40.9671,40.8795,40.9087,3000.0
2014-05-21 10:10:00,42.06,42.06,42.01,42.03,6000.0,40.9184,40.9184,40.8698,40.8892,6000.0
2014-05-21 10:20:00,41.98,42.02,41.87,41.89,7500.0,40.8406,40.8795,40.7336,40.753,7500.0
2014-05-21 10:30:00,41.98,42.11,41.97,42.08,32400.0,40.8406,40.9671,40.8309,40.9379,32400.0
2014-05-21 10:40:00,42.08,42.08,41.99,42.01,6300.0,40.9379,40.9379,40.8503,40.8698,6300.0
2014-05-21 10:50:00,41.97,41.98,41.7,41.7,6600.0,40.8309,40.8406,40.5682,40.5682,6600.0
2014-05-21 11:00:00,41.7,41.74,41.69,41.69,4500.0,40.5682,40.6071,40.5585,40.5585,4500.0
2014-05-21 11:10:00,41.74,41.74,41.5,41.5,12300.0,40.6071,40.6071,40.3736,40.3736,12300.0
2014-05-21 11:20:00,41.53,41.55,41.28,41.32,54300.0,40.4028,40.4223,40.1596,40.1985,54300.0
2014-05-21 11:30:00,41.35,41.49,41.34,41.49,9300.0,40.2277,40.3639,40.218,40.3639,9300.0
2014-05-21 11:40:00,41.5,41.5,41.28,41.31,21300.0,40.3736,40.3736,40.1596,40.1888,21300.0
2014-05-21 11:50:00,41.27,41.35,41.25,41.34,21000.0,40.1499,40.2277,40.1304,40.218,21000.0
2014-05-21 12:00:00,41.35,41.43,41.35,41.4,16200.0,40.2277,40.3055,40.2277,40.2763,16200.0
2014-05-21 12:10:00,41.32,41.4,41.3,41.4,4500.0,40.1985,40.2763,40.179,40.2763,4500.0
2014-05-21 12:20:00,41.41,41.48,41.39,41.45,8400.0,40.2861,40.3542,40.2666,40.325,8400.0
2014-05-21 12:30:00,41.5,41.52,41.46,41.48,12000.0,40.3736,40.3931,40.3347,40.3542,12000.0
2014-05-21 12:40:00,41.47,41.47,41.41,41.41,6300.0,40.3444,40.3444,40.2861,40.2861,6300.0
2014-05-21 12:50:00,41.41,41.51,41.41,41.48,5100.0,40.2861,40.3834,40.2861,40.3542,5100.0
2014-05-21 13:00:00,41.52,41.67,41.52,41.63,18900.0,40.3931,40.539,40.3931,40.5001,18900.0
2014-05-21 13:10:00,41.64,41.66,41.57,41.58,14100.0,40.5098,40.5293,40.4417,40.4515,14100.0
2014-05-21 13:20:00,41.59,41.59,41.55,41.55,1800.0,40.4612,40.4612,40.4223,40.4223,1800.0
2014-05-21 13:30:00,41.56,41.56,41.5,41.55,1500.0,40.432,40.432,40.3736,40.4223,1500.0
2014-05-21 13:40:00,41.58,41.58,41.54,41.54,4200.0,40.4515,40.4515,40.4125,40.4125,4200.0
2014-05-21 13:50:00,41.52,41.58,41.5,41.51,302400.0,40.3931,40.4515,40.3736,40.3834,302400.0
2014-05-21 14:00:00,41.55,41.7,41.5,41.58,14100.0,40.4223,40.5682,40.3736,40.4515,14100.0
2014-05-21 14:10:00,41.58,41.58,41.41,41.52,12000.0,40.4515,40.4515,40.2861,40.3931,12000.0
2014-05-21 14:20:00,41.49,41.61,41.47,41.53,13200.0,40.3639,40.4806,40.3444,40.4028,13200.0
2014-05-21 14:30:00,41.54,41.6,41.53,41.57,7200.0,40.4125,40.4709,40.4028,40.4417,7200.0
2014-05-21 14:40:00,41.59,41.66,41.55,41.65,34500.0,40.4612,40.5293,40.4223,40.5196,34500.0
2014-05-21 14:50:00,41.6,41.65,41.54,41.59,7800.0,40.4709,40.5196,40.4125,40.4612,7800.0
2014-05-21 15:00:00,41.55,41.63,41.55,41.62,11700.0,40.4223,40.5001,40.4223,40.4904,11700.0
2014-05-21 15:10:00,41.62,41.68,41.62,41.62,11700.0,40.4904,40.5487,40.4904,40.4904,11700.0
2014-05-21 15:20:00,41.63,41.68,41.63,41.68,3600.0,40.5001,40.5487,40.5001,40.5487,3600.0
2014-05-21 15:30:00,41.64,41.67,41.6,41.6,8400.0,40.5098,40.539,40.4709,40.4709,8400.0
2014-05-21 15:40:00,41.65,41.65,41.53,41.54,23700.0,40.5196,40.5196,40.4028,40.4125,23700.0
2014-05-21 15:50:00,41.56,41.63,41.54,41.56,42600.0,40.432,40.5001,40.4125,40.432,42600.0
2014-05-22 09:30:00,41.64,41.85,41.64,41.8,15600.0,40.5098,40.7141,40.5098,40.6655,15600.0
2014-05-22 09:40:00,41.8,42.3,41.77,42.28,61500.0,40.6655,41.1519,40.6363,41.1325,61500.0
2014-05-22 09:50:00,42.28,42.43,42.28,42.37,31200.0,41.1325,41.2784,41.1325,41.22,31200.0
2014-05-22 10:00:00,42.34,42.35,41.99,42.07,33900.0,41.1908,41.2006,40.8503,40.9282,33900.0
2014-05-22 10:10:00,42.09,42.3,42.09,42.26,15000.0,40.9476,41.1519,40.9476,41.113,15000.0
2014-05-22 10:20:00,42.23,42.26,42.14,42.14,15900.0,41.0838,41.113,40.9963,40.9963,15900.0
2014-05-22 10:30:00,42.16,42.27,42.14,42.19,10200.0,41.0157,41.1227,40.9963,41.0449,10200.0
2014-05-22 10:40:00,42.25,42.51,42.21,42.51,30000.0,41.1033,41.3562,41.0644,41.3562,30000.0
2014-05-22 10:50:00,42.51,42.66,42.51,42.64,37800.0,41.3562,41.5021,41.3562,41.4827,37800.0
2014-05-22 11:00:00,42.65,42.66,42.57,42.6,96600.0,41.4924,41.5021,41.4146,41.4438,96600.0
2014-05-22 11:10:00,42.57,42.8,42.57,42.8,28800.0,41.4146,41.6383,41.4146,41.6383,28800.0
2014-05-22 11:20:00,42.8,42.92,42.8,42.88,26100.0,41.6383,41.7551,41.6383,41.7162,26100.0
2014-05-22 11:30:00,42.93,42.98,42.9,42.96,33600.0,41.7648,41.8135,41.7356,41.794,33600.0
2014-05-22 11:40:00,42.98,42.98,42.9,42.93,14700.0,41.8135,41.8135,41.7356,41.7648,14700.0
2014-05-22 11:50:00,42.94,43.0,42.93,43.0,29100.0,41.7745,41.8329,41.7648,41.8329,29100.0
2014-05-22 12:00:00,43.03,43.06,42.98,43.03,9900.0,41.8621,41.8913,41.8135,41.8621,9900.0
2014-05-22 12:10:00,43.01,43.03,42.94,42.94,11100.0,41.8426,41.8621,41.7745,41.7745,11100.0
2014-05-22 12:20:00,42.96,43.02,42.96,42.98,6300.0,41.794,41.8524,41.794,41.8135,6300.0
2014-05-22 12:30:00,43.0,43.04,43.0,43.01,33000.0,41.8329,41.8718,41.8329,41.8426,33000.0
2014-05-22 12:40:00,43.01,43.07,42.94,42.97,19500.0,41.8426,41.901,41.7745,41.8037,19500.0
2014-05-22 12:50:00,42.9,42.96,42.88,42.94,7800.0,41.7356,41.794,41.7162,41.7745,7800.0
2014-05-22 13:00:00,42.93,42.96,42.88,42.91,12000.0,41.7648,41.794,41.7162,41.7454,12000.0
2014-05-22 13:10:00,42.92,42.95,42.9,42.92,18900.0,41.7551,41.7843,41.7356,41.7551,18900.0
2014-05-22 13:20:00,42.9,42.9,42.86,42.88,6300.0,41.7356,41.7356,41.6967,41.7162,6300.0
2014-05-22 13:30:00,42.87,42.89,42.84,42.87,6900.0,41.7064,41.7259,41.6773,41.7064,6900.0
2014-05-22 13:40:00,42.86,42.92,42.86,42.91,9900.0,41.6967,41.7551,41.6967,41.7454,9900.0
2014-05-22 13:50:00,42.87,42.89,42.8,42.8,27300.0,41.7064,41.7259,41.6383,41.6383,27300.0
2014-05-22 14:00:00,42.82,42.84,42.78,42.78,7800.0,41.6578,41.6773,41.6189,41.6189,7800.0
2014-05-22 14:10:00,42.81,42.82,42.73,42.73,13200.0,41.6481,41.6578,41.5702,41.5702,13200.0
2014-05-22 14:20:00,42.73,42.75,42.72,42.75,5700.0,41.5702,41.5897,41.5605,41.5897,5700.0
2014-05-22 14:30:00,42.74,42.74,42.68,42.68,12300.0,41.58,41.58,41.5216,41.5216,12300.0
2014-05-22 14:40:00,42.67,42.69,42.64,42.68,20700.0,41.5119,41.5313,41.4827,41.5216,20700.0
2014-05-22 14:50:00,42.64,42.8,42.64,42.8,13800.0,41.4827,41.6383,41.4827,41.6383,13800.0
2014-05-22 15:00:00,42.79,42.79,42.64,42.7,20100.0,41.6286,41.6286,41.4827,41.5411,20100.0
2014-05-22 15:10:00,42.65,42.68,42.63,42.68,10500.0,41.4924,41.5216,41.473,41.5216,10500.0
2014-05-22 15:20:00,42.68,42.71,42.63,42.64,12600.0,41.5216,41.5508,41.473,41.4827,12600.0
2014-05-22 15:30:00,42.64,42.69,42.64,42.67,18900.0,41.4827,41.5313,41.4827,41.5119,18900.0
2014-05-22 15:40:00,42.69,42.72,42.58,42.58,31500.0,41.5313,41.5605,41.4243,41.4243,31500.0
2014-05-22 15:50:00,42.6,42.64,42.56,42.56,60900.0,41.4438,41.4827,41.4049,41.4049,60900.0
2014-05-23 09:30:00,42.96,43.09,42.94,43.05,118200.0,41.794,41.9205,41.7745,41.8816,118200.0
2014-05-23 09:40:00,43.06,43.09,42.61,42.61,135600.0,41.8913,41.9205,41.4535,41.4535,135600.0
2014-05-23 09:50:00,42.6,42.76,42.46,42.74,62700.0,41.4438,41.5994,41.3076,41.58,62700.0
2014-05-23 10:00:00,42.87,43.0,42.75,42.85,32700.0,41.7064,41.8329,41.5897,41.687,32700.0
2014-05-23 10:10:00,42.91,42.98,42.86,42.9,71700.0,41.7454,41.8135,41.6967,41.7356,71700.0
2014-05-23 10:20:00,42.9,42.9,42.77,42.85,32100.0,41.7356,41.7356,41.6092,41.687,32100.0
2014-05-23 10:30:00,42.86,42.94,42.82,42.82,27600.0,41.6967,41.7745,41.6578,41.6578,27600.0
2014-05-23 10:40:00,42.82,42.82,42.68,42.78,3900.0,41.6578,41.6578,41.5216,41.6189,3900.0
2014-05-23 10:50:00,42.75,42.79,42.72,42.77,9300.0,41.5897,41.6286,41.5605,41.6092,9300.0
2014-05-23 11:00:00,42.79,42.81,42.67,42.75,15000.0,41.6286,41.6481,41.5119,41.5897,15000.0
2014-05-23 11:10:00,42.71,42.84,42.71,42.81,7500.0,41.5508,41.6773,41.5508,41.6481,7500.0
2014-05-23 11:20:00,42.81,42.92,42.81,42.92,2400.0,41.6481,41.7551,41.6481,41.7551,2400.0
2014-05-23 11:30:00,42.94,43.0,42.93,43.0,2400.0,41.7745,41.8329,41.7648,41.8329,2400.0
2014-05-23 11:40:00,43.03,43.12,43.0,43.12,18300.0,41.8621,41.9497,41.8329,41.9497,18300.0
2014-05-23 11:50:00,43.1,43.17,43.09,43.15,15900.0,41.9302,41.9983,41.9205,41.9788,15900.0
2014-05-23 12:00:00,43.18,43.2,43.14,43.16,5100.0,42.008,42.0275,41.9691,41.9886,5100.0
2014-05-23 12:10:00,43.13,43.13,43.07,43.07,4200.0,41.9594,41.9594,41.901,41.901,4200.0
2014-05-23 12:20:00,43.07,43.1,42.95,43.0,5400.0,41.901,41.9302,41.7843,41.8329,5400.0
2014-05-23 12:30:00,43.0,43.0,42.96,42.98,2100.0,41.8329,41.8329,41.794,41.8135,2100.0
2014-05-23 12:40:00,42.98,43.02,42.98,43.01,7800.0,41.8135,41.8524,41.8135,41.8426,7800.0
2014-05-23 12:50:00,42.97,43.03,42.96,43.02,6300.0,41.8037,41.8621,41.794,41.8524,6300.0
2014-05-23 13:00:00,42.97,42.98,42.92,42.95,4800.0,41.8037,41.8135,41.7551,41.7843,4800.0
2014-05-23 13:10:00,42.99,43.0,42.88,42.94,4200.0,41.8232,41.8329,41.7162,41.7745,4200.0
2014-05-23 13:20:00,42.96,42.98,42.96,42.98,1200.0,41.794,41.8135,41.794,41.8135,1200.0
2014-05-23 13:30:00,42.94,42.98,42.93,42.98,2700.0,41.7745,41.8135,41.7648,41.8135,2700.0
2014-05-23 13:40:00,42.99,43.02,42.95,43.02,4200.0,41.8232,41.8524,41.7843,41.8524,4200.0
2014-05-23 13:50:00,42.97,43.03,42.97,43.03,1500.0,41.8037,41.8621,41.8037,41.8621,1500.0
2014-05-23 14:00:00,42.99,43.03,42.99,43.03,3900.0,41.8232,41.8621,41.8232,41.8621,3900.0
2014-05-23 14:10:00,43.0,43.0,42.95,42.95,2700.0,41.8329,41.8329,41.7843,41.7843,2700.0
2014-05-23 14:20:00,42.95,43.03,42.95,42.96,9300.0,41.7843,41.8621,41.7843,41.794,9300.0
2014-05-23 14:30:00,42.96,43.0,42.96,43.0,2100.0,41.794,41.8329,41.794,41.8329,2100.0
2014-05-23 14:40:00,42.96,43.0,42.96,42.97,900.0,41.794,41.8329,41.794,41.8037,900.0
2014-05-23 14:50:00,42.96,43.03,42.96,42.96,4800.0,41.794,41.8621,41.794,41.794,4800.0
2014-05-23 15:00:00,42.96,43.02,42.96,42.98,8100.0,41.794,41.8524,41.794,41.8135,8100.0
2014-05-23 15:10:00,42.98,43.01,42.96,42.96,7200.0,41.8135,41.8426,41.794,41.794,7200.0
2014-05-23 15:20:00,42.95,43.01,42.94,42.97,12300.0,41.7843,41.8426,41.7745,41.8037,12300.0
2014-05-23 15:30:00,42.97,43.0,42.93,42.95,9900.0,41.8037,41.8329,41.7648,41.7843,9900.0
2014-05-23 15:40:00,42.94,42.95,42.85,42.9,31500.0,41.7745,41.7843,41.687,41.7356,31500.0
2014-05-23 15:50:00,42.9,42.94,42.87,42.91,31500.0,41.7356,41.7745,41.7064,41.7454,31500.0
2014-05-27 09:30:00,43.38,43.7,43.38,43.58,74400.0,42.2026,42.5139,42.2026,42.3972,74400.0
2014-05-27 09:40:00,43.55,43.88,43.55,43.88,65400.0,42.368,42.689,42.368,42.689,65400.0
2014-05-27 09:50:00,43.89,43.91,43.74,43.74,64800.0,42.6988,42.7182,42.5528,42.5528,64800.0
2014-05-27 10:00:00,43.72,43.83,43.61,43.83,16800.0,42.5334,42.6404,42.4264,42.6404,16800.0
2014-05-27 10:10:00,43.81,44.1,43.8,44.07,54300.0,42.6209,42.9031,42.6112,42.8739,54300.0
2014-05-27 10:20:00,44.05,44.29,44.04,44.29,42000.0,42.8544,43.0879,42.8447,43.0879,42000.0
2014-05-27 10:30:00,44.29,44.31,44.08,44.1,31200.0,43.0879,43.1074,42.8836,42.9031,31200.0
2014-05-27 10:40:00,44.06,44.24,44.05,44.17,29100.0,42.8641,43.0393,42.8544,42.9712,29100.0
2014-05-27 10:50:00,44.19,44.25,44.13,44.13,87000.0,42.9906,43.049,42.9322,42.9322,87000.0
2014-05-27 11:00:00,44.13,44.19,44.13,44.18,16200.0,42.9322,42.9906,42.9322,42.9809,16200.0
2014-05-27 11:10:00,44.17,44.2,44.1,44.13,11700.0,42.9712,43.0003,42.9031,42.9322,11700.0
2014-05-27 11:20:00,44.11,44.13,44.01,44.12,9600.0,42.9128,42.9322,42.8155,42.9225,9600.0
2014-05-27 11:30:00,44.12,44.24,44.12,44.2,25500.0,42.9225,43.0393,42.9225,43.0003,25500.0
2014-05-27 11:40:00,44.19,44.24,44.12,44.19,35400.0,42.9906,43.0393,42.9225,42.9906,35400.0
2014-05-27 11:50:00,44.2,44.21,44.1,44.14,25800.0,43.0003,43.0101,42.9031,42.942,25800.0
2014-05-27 12:00:00,44.14,44.24,44.09,44.24,17700.0,42.942,43.0393,42.8933,43.0393,17700.0
2014-05-27 12:10:00,44.24,44.25,44.12,44.12,10800.0,43.0393,43.049,42.9225,42.9225,10800.0
2014-05-27 12:20:00,44.16,44.16,44.05,44.09,12300.0,42.9614,42.9614,42.8544,42.8933,12300.0
2014-05-27 12:30:00,44.09,44.11,44.04,44.11,6900.0,42.8933,42.9128,42.8447,42.9128,6900.0
2014-05-27 12:40:00,44.1,44.16,44.06,44.16,10500.0,42.9031,42.9614,42.8641,42.9614,10500.0
2014-05-27 12:50:00,44.16,44.18,44.11,44.17,21900.0,42.9614,42.9809,42.9128,42.9712,21900.0
2014-05-27 13:00:00,44.12,44.13,44.04,44.1,16500.0,42.9225,42.9322,42.8447,42.9031,16500.0
2014-05-27 13:10:00,44.09,44.13,44.06,44.06,12300.0,42.8933,42.9322,42.8641,42.8641,12300.0
2014-05-27 13:20:00,44.05,44.08,43.95,44.02,25500.0,42.8544,42.8836,42.7571,42.8252,25500.0
2014-05-27 13:30:00,43.98,43.98,43.85,43.97,12000.0,42.7863,42.7863,42.6598,42.7766,12000.0
2014-05-27 13:40:00,43.93,44.08,43.92,44.07,2700.0,42.7377,42.8836,42.7279,42.8739,2700.0
2014-05-27 13:50:00,44.1,44.18,44.06,44.18,16200.0,42.9031,42.9809,42.8641,42.9809,16200.0
2014-05-27 14:00:00,44.17,44.2,44.11,44.18,47400.0,42.9712,43.0003,42.9128,42.9809,47400.0
2014-05-27 14:10:00,44.15,44.18,44.12,44.18,3000.0,42.9517,42.9809,42.9225,42.9809,3000.0
2014-05-27 14:20:00,44.2,44.24,44.17,44.18,14100.0,43.0003,43.0393,42.9712,42.9809,14100.0
2014-05-27 14:30:00,44.16,44.17,44.13,44.17,5400.0,42.9614,42.9712,42.9322,42.9712,5400.0
2014-05-27 14:40:00,44.18,44.25,44.16,44.25,30900.0,42.9809,43.049,42.9614,43.049,30900.0
2014-05-27 14:50:00,44.27,44.27,44.21,44.24,12900.0,43.0684,43.0684,43.0101,43.0393,12900.0
2014-05-27 15:00:00,44.19,44.23,44.17,44.21,9300.0,42.9906,43.0295,42.9712,43.0101,9300.0
2014-05-27 15:10:00,44.17,44.29,44.17,44.24,10200.0,42.9712,43.0879,42.9712,43.0393,10200.0
2014-05-27 15:20:00,44.27,44.3,44.24,44.26,12300.0,43.0684,43.0976,43.0393,43.0587,12300.0
2014-05-27 15:30:00,44.27,44.33,44.25,44.33,57900.0,43.0684,43.1268,43.049,43.1268,57900.0
2014-05-27 15:40:00,44.36,44.46,44.34,44.45,129900.0,43.156,43.2533,43.1365,43.2436,129900.0
2014-05-27 15:50:00,44.46,44.48,44.43,44.44,142200.0,43.2533,43.2727,43.2241,43.2338,142200.0
2014-05-28 09:30:00,44.47,44.62,44.38,44.38,54900.0,43.263,43.4089,43.1755,43.1755,54900.0
2014-05-28 09:40:00,44.36,44.61,44.33,44.51,118500.0,43.156,43.3992,43.1268,43.3019,118500.0
2014-05-28 09:50:00,44.51,44.62,44.34,44.41,73500.0,43.3019,43.4089,43.1365,43.2046,73500.0
2014-05-28 10:00:00,44.37,44.49,44.27,44.29,43800.0,43.1657,43.2825,43.0684,43.0879,43800.0
2014-05-28 10:10:00,44.34,44.34,44.14,44.14,71700.0,43.1365,43.1365,42.942,42.942,71700.0
2014-05-28 10:20:00,44.12,44.34,44.1,44.33,44100.0,42.9225,43.1365,42.9031,43.1268,44100.0
2014-05-28 10:30:00,44.3,44.34,44.23,44.29,16500.0,43.0976,43.1365,43.0295,43.0879,16500.0
2014-05-28 10:40:00,44.3,44.3,44.1,44.14,135600.0,43.0976,43.0976,42.9031,42.942,135600.0
2014-05-28 10:50:00,44.13,44.16,44.1,44.15,11100.0,42.9322,42.9614,42.9031,42.9517,11100.0
2014-05-28 11:00:00,44.19,44.28,44.19,44.28,7200.0,42.9906,43.0782,42.9906,43.0782,7200.0
2014-05-28 11:10:00,44.31,44.37,44.28,44.35,21000.0,43.1074,43.1657,43.0782,43.1463,21000.0
2014-05-28 11:20:00,44.33,44.43,44.33,44.42,26400.0,43.1268,43.2241,43.1268,43.2144,26400.0
2014-05-28 11:30:00,44.42,44.72,44.42,44.71,58200.0,43.2144,43.5062,43.2144,43.4965,58200.0
2014-05-28 11:40:00,44.7,44.72,44.6,44.6,49200.0,43.4868,43.5062,43.3895,43.3895,49200.0
2014-05-28 11:50:00,44.63,44.63,44.5,44.52,8400.0,43.4187,43.4187,43.2922,43.3117,8400.0
2014-05-28 12:00:00,44.49,44.54,44.46,44.5,15300.0,43.2825,43.3311,43.2533,43.2922,15300.0
2014-05-28 12:10:00,44.54,44.57,44.48,44.51,17700.0,43.3311,43.3603,43.2727,43.3019,17700.0
2014-05-28 12:20:00,44.46,44.47,44.42,44.43,10800.0,43.2533,43.263,43.2144,43.2241,10800.0
2014-05-28 12:30:00,44.41,44.43,44.35,44.42,11400.0,43.2046,43.2241,43.1463,43.2144,11400.0
2014-05-28 12:40:00,44.4,44.4,44.3,44.3,12900.0,43.1949,43.1949,43.0976,43.0976,12900.0
2014-05-28 12:50:00,44.28,44.36,44.27,44.36,8400.0,43.0782,43.156,43.0684,43.156,8400.0
2014-05-28 13:00:00,44.34,44.41,44.28,44.41,10500.0,43.1365,43.2046,43.0782,43.2046,10500.0
2014-05-28 13:10:00,44.43,44.59,44.42,44.59,16800.0,43.2241,43.3798,43.2144,43.3798,16800.0
2014-05-28 13:20:00,44.6,44.63,44.55,44.55,14400.0,43.3895,43.4187,43.3408,43.3408,14400.0
2014-05-28 13:30:00,44.56,44.61,44.56,44.58,7200.0,43.3506,43.3992,43.3506,43.37,7200.0
2014-05-28 13:40:00,44.57,44.57,44.51,44.54,10800.0,43.3603,43.3603,43.3019,43.3311,10800.0
2014-05-28 13:50:00,44.52,44.67,44.52,44.63,12300.0,43.3117,43.4576,43.3117,43.4187,12300.0
2014-05-28 14:00:00,44.63,44.64,44.49,44.53,13800.0,43.4187,43.4284,43.2825,43.3214,13800.0
2014-05-28 14:10:00,44.52,44.52,44.45,44.49,7500.0,43.3117,43.3117,43.2436,43.2825,7500.0
2014-05-28 14:20:00,44.46,44.54,44.44,44.44,20700.0,43.2533,43.3311,43.2338,43.2338,20700.0
2014-05-28 14:30:00,44.44,44.45,44.37,44.4,9600.0,43.2338,43.2436,43.1657,43.1949,9600.0
2014-05-28 14:40:00,44.4,44.4,44.34,44.38,27900.0,43.1949,43.1949,43.1365,43.1755,27900.0
2014-05-28 14:50:00,44.38,44.44,44.36,44.36,29100.0,43.1755,43.2338,43.156,43.156,29100.0
2014-05-28 15:00:00,44.4,44.49,44.32,44.32,26100.0,43.1949,43.2825,43.1171,43.1171,26100.0
2014-05-28 15:10:00,44.37,44.41,44.32,44.4,30300.0,43.1657,43.2046,43.1171,43.1949,30300.0
2014-05-28 15:20:00,44.39,44.42,44.35,44.4,25500.0,43.1852,43.2144,43.1463,43.1949,25500.0
2014-05-28 15:30:00,44.41,44.52,44.41,44.44,24300.0,43.2046,43.3117,43.2046,43.2338,24300.0
2014-05-28 15:40:00,44.44,44.48,44.35,44.38,52200.0,43.2338,43.2727,43.1463,43.1755,52200.0
2014-05-28 15:50:00,44.35,44.39,44.25,44.26,63300.0,43.1463,43.1852,43.049,43.0587,63300.0
2014-05-29 09:30:00,44.48,44.6,44.43,44.58,15600.0,43.2727,43.3895,43.2241,43.37,15600.0
2014-05-29 09:40:00,44.59,44.86,44.59,44.72,40500.0,43.3798,43.6424,43.3798,43.5062,40500.0
2014-05-29 09:50:00,44.72,44.76,44.56,44.76,18300.0,43.5062,43.5451,43.3506,43.5451,18300.0
2014-05-29 10:00:00,44.69,44.75,44.56,44.63,19800.0,43.477,43.5354,43.3506,43.4187,19800.0
2014-05-29 10:10:00,44.57,44.6,44.46,44.55,28800.0,43.3603,43.3895,43.2533,43.3408,28800.0
2014-05-29 10:20:00,44.49,44.59,44.48,44.5,14100.0,43.2825,43.3798,43.2727,43.2922,14100.0
2014-05-29 10:30:00,44.52,44.57,44.44,44.53,15600.0,43.3117,43.3603,43.2338,43.3214,15600.0
2014-05-29 10:40:00,44.56,44.68,44.56,44.57,9000.0,43.3506,43.4673,43.3506,43.3603,9000.0
2014-05-29 10:50:00,44.55,44.62,44.54,44.62,8700.0,43.3408,43.4089,43.3311,43.4089,8700.0
2014-05-29 11:00:00,44.56,44.62,44.51,44.62,7200.0,43.3506,43.4089,43.3019,43.4089,7200.0
2014-05-29 11:10:00,44.58,44.71,44.58,44.71,6600.0,43.37,43.4965,43.37,43.4965,6600.0
2014-05-29 11:20:00,44.71,44.72,44.64,44.66,19500.0,43.4965,43.5062,43.4284,43.4479,19500.0
2014-05-29 11:30:00,44.65,44.74,44.65,44.68,14700.0,43.4381,43.5257,43.4381,43.4673,14700.0
2014-05-29 11:40:00,44.68,44.69,44.61,44.64,6300.0,43.4673,43.477,43.3992,43.4284,6300.0
2014-05-29 11:50:00,44.6,44.63,44.56,44.56,7500.0,43.3895,43.4187,43.3506,43.3506,7500.0
2014-05-29 12:00:00,44.55,44.62,44.55,44.61,4500.0,43.3408,43.4089,43.3408,43.3992,4500.0
2014-05-29 12:10:00,44.58,44.61,44.5,44.51,9600.0,43.37,43.3992,43.2922,43.3019,9600.0
2014-05-29 12:20:00,44.54,44.54,44.44,44.5,7800.0,43.3311,43.3311,43.2338,43.2922,7800.0
2014-05-29 12:30:00,44.5,44.53,44.46,44.52,3900.0,43.2922,43.3214,43.2533,43.3117,3900.0
2014-05-29 12:40:00,44.52,44.52,44.48,44.52,5100.0,43.3117,43.3117,43.2727,43.3117,5100.0
2014-05-29 12:50:00,44.52,44.6,44.49,44.6,13200.0,43.3117,43.3895,43.2825,43.3895,13200.0
2014-05-29 13:00:00,44.61,44.62,44.56,44.57,9300.0,43.3992,43.4089,43.3506,43.3603,9300.0
2014-05-29 13:10:00,44.56,44.59,44.56,44.57,3000.0,43.3506,43.3798,43.3506,43.3603,3000.0
2014-05-29 13:20:00,44.56,44.61,44.54,44.61,6000.0,43.3506,43.3992,43.3311,43.3992,6000.0
2014-05-29 13:30:00,44.57,44.61,44.57,44.6,1500.0,43.3603,43.3992,43.3603,43.3895,1500.0
2014-05-29 13:40:00,44.59,44.62,44.56,44.6,2700.0,43.3798,43.4089,43.3506,43.3895,2700.0
2014-05-29 13:50:00,44.62,44.62,44.57,44.6,5700.0,43.4089,43.4089,43.3603,43.3895,5700.0
2014-05-29 14:00:00,44.55,44.58,44.45,44.45,15600.0,43.3408,43.37,43.2436,43.2436,15600.0
2014-05-29 14:10:00,44.49,44.55,44.49,44.55,7500.0,43.2825,43.3408,43.2825,43.3408,7500.0
2014-05-29 14:20:00,44.56,44.56,44.48,44.52,5100.0,43.3506,43.3506,43.2727,43.3117,5100.0
2014-05-29 14:30:00,44.54,44.6,44.51,44.6,11700.0,43.3311,43.3895,43.3019,43.3895,11700.0
2014-05-29 14:40:00,44.61,44.61,44.55,44.55,14700.0,43.3992,43.3992,43.3408,43.3408,14700.0
2014-05-29 14:50:00,44.58,44.58,44.56,44.58,3900.0,43.37,43.37,43.3506,43.37,3900.0
2014-05-29 15:00:00,44.58,44.62,44.57,44.61,9900.0,43.37,43.4089,43.3603,43.3992,9900.0
2014-05-29 15:10:00,44.58,44.6,44.56,44.59,9900.0,43.37,43.3895,43.3506,43.3798,9900.0
2014-05-29 15:20:00,44.58,44.63,44.55,44.57,11100.0,43.37,43.4187,43.3408,43.3603,11100.0
2014-05-29 15:30:00,44.54,44.57,44.5,44.52,16500.0,43.3311,43.3603,43.2922,43.3117,16500.0
2014-05-29 15:40:00,44.52,44.55,44.49,44.53,14100.0,43.3117,43.3408,43.2825,43.3214,14100.0
2014-05-29 15:50:00,44.56,44.59,44.55,44.56,42900.0,43.3506,43.3798,43.3408,43.3506,42900.0
2014-05-30 09:30:00,44.58,44.69,44.46,44.69,12000.0,43.37,43.477,43.2533,43.477,12000.0
2014-05-30 09:40:00,44.62,44.63,44.47,44.53,145800.0,43.4089,43.4187,43.263,43.3214,145800.0
2014-05-30 09:50:00,44.53,44.54,44.3,44.37,113100.0,43.3214,43.3311,43.0976,43.1657,113100.0
2014-05-30 10:00:00,44.32,44.38,44.27,44.31,26100.0,43.1171,43.1755,43.0684,43.1074,26100.0
2014-05-30 10:10:00,44.26,44.47,44.23,44.44,34200.0,43.0587,43.263,43.0295,43.2338,34200.0
2014-05-30 10:20:00,44.42,44.58,44.34,44.58,14400.0,43.2144,43.37,43.1365,43.37,14400.0
2014-05-30 10:30:00,44.62,44.8,44.58,44.59,71100.0,43.4089,43.5841,43.37,43.3798,71100.0
2014-05-30 10:40:00,44.62,44.65,44.58,44.61,4200.0,43.4089,43.4381,43.37,43.3992,4200.0
2014-05-30 10:50:00,44.71,44.79,44.71,44.74,31200.0,43.4965,43.5743,43.4965,43.5257,31200.0
2014-05-30 11:00:00,44.79,44.89,44.77,44.85,16800.0,43.5743,43.6716,43.5549,43.6327,16800.0
2014-05-30 11:10:00,44.87,44.91,44.84,44.84,28800.0,43.6522,43.6911,43.623,43.623,28800.0
2014-05-30 11:20:00,44.84,44.84,44.57,44.59,28200.0,43.623,43.623,43.3603,43.3798,28200.0
2014-05-30 11:30:00,44.59,44.69,44.58,44.59,58500.0,43.3798,43.477,43.37,43.3798,58500.0
2014-05-30 11:40:00,44.59,44.59,44.46,44.52,19500.0,43.3798,43.3798,43.2533,43.3117,19500.0
2014-05-30 11:50:00,44.52,44.52,44.37,44.37,15600.0,43.3117,43.3117,43.1657,43.1657,15600.0
2014-05-30 12:00:00,44.37,44.43,44.36,44.36,19500.0,43.1657,43.2241,43.156,43.156,19500.0
2014-05-30 12:10:00,44.41,44.45,44.33,44.42,41700.0,43.2046,43.2436,43.1268,43.2144,41700.0
2014-05-30 12:20:00,44.43,44.46,44.33,44.34,13200.0,43.2241,43.2533,43.1268,43.1365,13200.0
2014-05-30 12:30:00,44.37,44.37,44.04,44.05,15000.0,43.1657,43.1657,42.8447,42.8544,15000.0
2014-05-30 12:40:00,44.04,44.15,43.98,44.13,72000.0,42.8447,42.9517,42.7863,42.9322,72000.0
2014-05-30 12:50:00,44.12,44.17,44.09,44.1,66900.0,42.9225,42.9712,42.8933,42.9031,66900.0
2014-05-30 13:00:00,44.1,44.23,44.08,44.23,39300.0,42.9031,43.0295,42.8836,43.0295,39300.0
2014-05-30 13:10:00,44.19,44.19,44.11,44.11,12300.0,42.9906,42.9906,42.9128,42.9128,12300.0
2014-05-30 13:20:00,44.1,44.14,43.99,43.99,49200.0,42.9031,42.942,42.796,42.796,49200.0
2014-05-30 13:30:00,44.0,44.0,43.85,43.87,104700.0,42.8058,42.8058,42.6598,42.6793,104700.0
2014-05-30 13:40:00,43.9,43.9,43.74,43.84,83700.0,42.7085,42.7085,42.5528,42.6501,83700.0
2014-05-30 13:50:00,43.86,43.93,43.86,43.9,24000.0,42.6696,42.7377,42.6696,42.7085,24000.0
2014-05-30 14:00:00,43.91,44.05,43.86,44.05,55800.0,42.7182,42.8544,42.6696,42.8544,55800.0
2014-05-30 14:10:00,44.04,44.07,44.01,44.02,42000.0,42.8447,42.8739,42.8155,42.8252,42000.0
2014-05-30 14:20:00,44.03,44.03,43.92,44.03,44700.0,42.835,42.835,42.7279,42.835,44700.0
2014-05-30 14:30:00,44.06,44.08,43.98,44.06,22500.0,42.8641,42.8836,42.7863,42.8641,22500.0
2014-05-30 14:40:00,44.08,44.13,44.07,44.08,26400.0,42.8836,42.9322,42.8739,42.8836,26400.0
2014-05-30 14:50:00,44.08,44.08,43.93,43.93,85500.0,42.8836,42.8836,42.7377,42.7377,85500.0
2014-05-30 15:00:00,43.92,43.97,43.92,43.96,56400.0,42.7279,42.7766,42.7279,42.7669,56400.0
2014-05-30 15:10:00,44.0,44.12,43.99,44.09,28800.0,42.8058,42.9225,42.796,42.8933,28800.0
2014-05-30 15:20:00,44.09,44.12,44.0,44.12,51600.0,42.8933,42.9225,42.8058,42.9225,51600.0
2014-05-30 15:30:00,44.09,44.12,44.06,44.07,108000.0,42.8933,42.9225,42.8641,42.8739,108000.0
2014-05-30 15:40:00,44.07,44.09,44.03,44.07,138300.0,42.8739,42.8933,42.835,42.8739,138300.0
2014-05-30 15:50:00,44.08,44.14,44.05,44.12,210300.0,42.8836,42.942,42.8544,42.9225,210300.0
2014-06-02 09:30:00,44.29,44.42,44.06,44.06,35700.0,43.0879,43.2144,42.8641,42.8641,35700.0
2014-06-02 09:40:00,44.04,44.06,43.8,43.8,81600.0,42.8447,42.8641,42.6112,42.6112,81600.0
2014-06-02 09:50:00,43.75,43.76,43.25,43.27,180900.0,42.5626,42.5723,42.0761,42.0956,180900.0
2014-06-02 10:00:00,43.24,43.24,43.08,43.1,64800.0,42.0664,42.0664,41.9107,41.9302,64800.0
2014-06-02 10:10:00,43.06,43.43,43.06,43.43,105600.0,41.8913,42.2512,41.8913,42.2512,105600.0
2014-06-02 10:20:00,43.42,43.48,43.39,43.48,26400.0,42.2415,42.2999,42.2123,42.2999,26400.0
2014-06-02 10:30:00,43.42,43.58,43.41,43.58,18000.0,42.2415,42.3972,42.2318,42.3972,18000.0
2014-06-02 10:40:00,43.58,43.58,43.23,43.23,20100.0,42.3972,42.3972,42.0567,42.0567,20100.0
2014-06-02 10:50:00,43.21,43.27,43.18,43.22,101700.0,42.0372,42.0956,42.008,42.0469,101700.0
2014-06-02 11:00:00,43.22,43.33,43.17,43.33,91800.0,42.0469,42.154,41.9983,42.154,91800.0
2014-06-02 11:10:00,43.33,43.36,43.26,43.28,36000.0,42.154,42.1831,42.0859,42.1053,36000.0
2014-06-02 11:20:00,43.32,43.43,43.28,43.43,61200.0,42.1442,42.2512,42.1053,42.2512,61200.0
2014-06-02 11:30:00,43.42,43.42,43.38,43.41,15300.0,42.2415,42.2415,42.2026,42.2318,15300.0
2014-06-02 11:40:00,43.41,43.51,43.41,43.51,17700.0,42.2318,42.3291,42.2318,42.3291,17700.0
2014-06-02 11:50:00,43.52,43.57,43.41,43.44,32100.0,42.3388,42.3874,42.2318,42.261,32100.0
2014-06-02 12:00:00,43.41,43.46,43.38,43.39,8700.0,42.2318,42.2804,42.2026,42.2123,8700.0
2014-06-02 12:10:00,43.4,43.44,43.33,43.33,21000.0,42.2221,42.261,42.154,42.154,21000.0
2014-06-02 12:20:00,43.33,43.35,43.29,43.35,22800.0,42.154,42.1734,42.115,42.1734,22800.0
2014-06-02 12:30:00,43.35,43.39,43.33,43.33,20400.0,42.1734,42.2123,42.154,42.154,20400.0
2014-06-02 12:40:00,43.32,43.34,43.28,43.33,9300.0,42.1442,42.1637,42.1053,42.154,9300.0
2014-06-02 12:50:00,43.32,43.32,43.22,43.23,40500.0,42.1442,42.1442,42.0469,42.0567,40500.0
2014-06-02 13:00:00,43.22,43.25,43.15,43.19,24600.0,42.0469,42.0761,41.9788,42.0178,24600.0
2014-06-02 13:10:00,43.2,43.22,43.15,43.15,35400.0,42.0275,42.0469,41.9788,41.9788,35400.0
2014-06-02 13:20:00,43.17,43.23,43.12,43.22,27000.0,41.9983,42.0567,41.9497,42.0469,27000.0
2014-06-02 13:30:00,43.22,43.33,43.19,43.23,50100.0,42.0469,42.154,42.0178,42.0567,50100.0
2014-06-02 13:40:00,43.26,43.31,43.16,43.22,36600.0,42.0859,42.1345,41.9886,42.0469,36600.0
2014-06-02 13:50:00,43.25,43.34,43.25,43.29,30000.0,42.0761,42.1637,42.0761,42.115,30000.0
2014-06-02 14:00:00,43.29,43.36,43.27,43.28,34500.0,42.115,42.1831,42.0956,42.1053,34500.0
2014-06-02 14:10:00,43.29,43.31,43.2,43.29,62100.0,42.115,42.1345,42.0275,42.115,62100.0
2014-06-02 14:20:00,43.32,43.44,43.32,43.41,17700.0,42.1442,42.261,42.1442,42.2318,17700.0
2014-06-02 14:30:00,43.42,43.45,43.38,43.45,37800.0,42.2415,42.2707,42.2026,42.2707,37800.0
2014-06-02 14:40:00,43.44,43.48,43.39,43.44,30300.0,42.261,42.2999,42.2123,42.261,30300.0
2014-06-02 14:50:00,43.44,43.48,43.43,43.45,28500.0,42.261,42.2999,42.2512,42.2707,28500.0
2014-06-02 15:00:00,43.45,43.48,43.38,43.48,24900.0,42.2707,42.2999,42.2026,42.2999,24900.0
2014-06-02 15:10:00,43.48,43.51,43.43,43.48,25800.0,42.2999,42.3291,42.2512,42.2999,25800.0
2014-06-02 15:20:00,43.49,43.51,43.46,43.48,37200.0,42.3096,42.3291,42.2804,42.2999,37200.0
2014-06-02 15:30:00,43.49,43.52,43.47,43.47,36000.0,42.3096,42.3388,42.2902,42.2902,36000.0
2014-06-02 15:40:00,43.47,43.53,43.46,43.51,43800.0,42.2902,42.3485,42.2804,42.3291,43800.0
2014-06-02 15:50:00,43.51,43.55,43.49,43.55,61500.0,42.3291,42.368,42.3096,42.368,61500.0
2014-06-03 09:30:00,43.35,43.4,42.83,43.03,91800.0,42.1734,42.2221,41.6675,41.8621,91800.0
2014-06-03 09:40:00,43.07,43.09,42.95,43.06,69600.0,41.901,41.9205,41.7843,41.8913,69600.0
2014-06-03 09:50:00,43.06,43.31,43.04,43.23,77700.0,41.8913,42.1345,41.8718,42.0567,77700.0
2014-06-03 10:00:00,43.29,43.34,43.24,43.26,135900.0,42.115,42.1637,42.0664,42.0859,135900.0
2014-06-03 10:10:00,43.28,43.38,43.2,43.38,44700.0,42.1053,42.2026,42.0275,42.2026,44700.0
2014-06-03 10:20:00,43.39,43.54,43.34,43.4,94800.0,42.2123,42.3583,42.1637,42.2221,94800.0
2014-06-03 10:30:00,43.47,43.49,43.39,43.44,23100.0,42.2902,42.3096,42.2123,42.261,23100.0
2014-06-03 10:40:00,43.45,43.47,43.21,43.33,27300.0,42.2707,42.2902,42.0372,42.154,27300.0
2014-06-03 10:50:00,43.33,43.36,43.16,43.32,22200.0,42.154,42.1831,41.9886,42.1442,22200.0
2014-06-03 11:00:00,43.34,43.34,43.28,43.33,6600.0,42.1637,42.1637,42.1053,42.154,6600.0
2014-06-03 11:10:00,43.36,43.36,43.21,43.25,6600.0,42.1831,42.1831,42.0372,42.0761,6600.0
2014-06-03 11:20:00,43.2,43.25,43.16,43.19,10800.0,42.0275,42.0761,41.9886,42.0178,10800.0
2014-06-03 11:30:00,43.16,43.22,43.06,43.06,8700.0,41.9886,42.0469,41.8913,41.8913,8700.0
2014-06-03 11:40:00,43.0,43.06,42.95,43.06,4200.0,41.8329,41.8913,41.7843,41.8913,4200.0
2014-06-03 11:50:00,43.07,43.14,43.07,43.14,6300.0,41.901,41.9691,41.901,41.9691,6300.0
2014-06-03 12:00:00,43.16,43.21,43.13,43.15,6900.0,41.9886,42.0372,41.9594,41.9788,6900.0
2014-06-03 12:10:00,43.12,43.25,43.12,43.19,3600.0,41.9497,42.0761,41.9497,42.0178,3600.0
2014-06-03 12:20:00,43.21,43.28,43.21,43.28,3900.0,42.0372,42.1053,42.0372,42.1053,3900.0
2014-06-03 12:30:00,43.25,43.29,43.22,43.25,5700.0,42.0761,42.115,42.0469,42.0761,5700.0
2014-06-03 12:40:00,43.22,43.25,43.21,43.21,10200.0,42.0469,42.0761,42.0372,42.0372,10200.0
2014-06-03 12:50:00,43.2,43.21,43.17,43.18,7800.0,42.0275,42.0372,41.9983,42.008,7800.0
2014-06-03 13:00:00,43.16,43.28,43.16,43.28,5700.0,41.9886,42.1053,41.9886,42.1053,5700.0
2014-06-03 13:10:00,43.28,43.3,43.25,43.25,7800.0,42.1053,42.1248,42.0761,42.0761,7800.0
2014-06-03 13:20:00,43.28,43.4,43.28,43.36,8100.0,42.1053,42.2221,42.1053,42.1831,8100.0
2014-06-03 13:30:00,43.41,43.41,43.35,43.39,6600.0,42.2318,42.2318,42.1734,42.2123,6600.0
2014-06-03 13:40:00,43.36,43.37,43.35,43.36,3900.0,42.1831,42.1929,42.1734,42.1831,3900.0
2014-06-03 13:50:00,43.34,43.38,43.31,43.38,16200.0,42.1637,42.2026,42.1345,42.2026,16200.0
2014-06-03 14:00:00,43.38,43.41,43.36,43.39,15300.0,42.2026,42.2318,42.1831,42.2123,15300.0
2014-06-03 14:10:00,43.39,43.4,43.34,43.37,18000.0,42.2123,42.2221,42.1637,42.1929,18000.0
2014-06-03 14:20:00,43.45,43.52,43.4,43.5,142800.0,42.2707,42.3388,42.2221,42.3193,142800.0
2014-06-03 14:30:00,43.5,43.51,43.5,43.5,90300.0,42.3193,42.3291,42.3193,42.3193,90300.0
2014-06-03 14:40:00,43.5,43.56,43.5,43.53,33600.0,42.3193,42.3777,42.3193,42.3485,33600.0
2014-06-03 14:50:00,43.52,43.52,43.44,43.44,34200.0,42.3388,42.3388,42.261,42.261,34200.0
2014-06-03 15:00:00,43.45,43.48,43.41,43.44,20400.0,42.2707,42.2999,42.2318,42.261,20400.0
2014-06-03 15:10:00,43.48,43.48,43.43,43.47,6900.0,42.2999,42.2999,42.2512,42.2902,6900.0
2014-06-03 15:20:00,43.48,43.57,43.46,43.57,4800.0,42.2999,42.3874,42.2804,42.3874,4800.0
2014-06-03 15:30:00,43.57,43.62,43.54,43.6,10200.0,42.3874,42.4361,42.3583,42.4166,10200.0
2014-06-03 15:40:00,43.61,43.65,43.58,43.64,51900.0,42.4264,42.4653,42.3972,42.4555,51900.0
2014-06-03 15:50:00,43.64,43.67,43.62,43.64,35700.0,42.4555,42.4847,42.4361,42.4555,35700.0
2014-06-04 09:30:00,43.68,43.7,43.35,43.46,50400.0,42.4945,42.5139,42.1734,42.2804,50400.0
2014-06-04 09:40:00,43.44,43.75,43.26,43.75,42900.0,42.261,42.5626,42.0859,42.5626,42900.0
2014-06-04 09:50:00,43.78,43.97,43.74,43.94,12300.0,42.5917,42.7766,42.5528,42.7474,12300.0
2014-06-04 10:00:00,43.96,44.09,43.87,43.95,57600.0,42.7669,42.8933,42.6793,42.7571,57600.0
2014-06-04 10:10:00,43.97,44.26,43.97,44.18,43200.0,42.7766,43.0587,42.7766,42.9809,43200.0
2014-06-04 10:20:00,44.15,44.17,44.0,44.02,13800.0,42.9517,42.9712,42.8058,42.8252,13800.0
2014-06-04 10:30:00,44.02,44.15,43.97,44.15,25200.0,42.8252,42.9517,42.7766,42.9517,25200.0
2014-06-04 10:40:00,44.17,44.22,44.13,44.22,12600.0,42.9712,43.0198,42.9322,43.0198,12600.0
2014-06-04 10:50:00,44.18,44.41,44.18,44.41,37200.0,42.9809,43.2046,42.9809,43.2046,37200.0
2014-06-04 11:00:00,44.41,44.41,44.25,44.25,16800.0,43.2046,43.2046,43.049,43.049,16800.0
2014-06-04 11:10:00,44.29,44.29,44.21,44.23,6000.0,43.0879,43.0879,43.0101,43.0295,6000.0
2014-06-04 11:20:00,44.26,44.45,44.26,44.38,12600.0,43.0587,43.2436,43.0587,43.1755,12600.0
2014-06-04 11:30:00,44.43,44.47,44.43,44.43,4500.0,43.2241,43.263,43.2241,43.2241,4500.0
2014-06-04 11:40:00,44.43,44.47,44.4,44.45,21900.0,43.2241,43.263,43.1949,43.2436,21900.0
2014-06-04 11:50:00,44.45,44.49,44.42,44.44,27900.0,43.2436,43.2825,43.2144,43.2338,27900.0
2014-06-04 12:00:00,44.45,44.48,44.41,44.45,10800.0,43.2436,43.2727,43.2046,43.2436,10800.0
2014-06-04 12:10:00,44.45,44.45,44.41,44.45,2100.0,43.2436,43.2436,43.2046,43.2436,2100.0
2014-06-04 12:20:00,44.45,44.46,44.42,44.42,19500.0,43.2436,43.2533,43.2144,43.2144,19500.0
2014-06-04 12:30:00,44.41,44.41,44.33,44.37,15600.0,43.2046,43.2046,43.1268,43.1657,15600.0
2014-06-04 12:40:00,44.34,44.39,44.34,44.39,3000.0,43.1365,43.1852,43.1365,43.1852,3000.0
2014-06-04 12:50:00,44.41,44.42,44.35,44.38,4200.0,43.2046,43.2144,43.1463,43.1755,4200.0
2014-06-04 13:00:00,44.38,44.41,44.36,44.36,3000.0,43.1755,43.2046,43.156,43.156,3000.0
2014-06-04 13:10:00,44.36,44.39,44.35,44.36,4200.0,43.156,43.1852,43.1463,43.156,4200.0
2014-06-04 13:20:00,44.35,44.41,44.35,44.41,8700.0,43.1463,43.2046,43.1463,43.2046,8700.0
2014-06-04 13:30:00,44.4,44.4,44.36,44.39,2700.0,43.1949,43.1949,43.156,43.1852,2700.0
2014-06-04 13:40:00,44.42,44.46,44.41,44.46,4800.0,43.2144,43.2533,43.2046,43.2533,4800.0
2014-06-04 13:50:00,44.44,44.5,44.44,44.5,10500.0,43.2338,43.2922,43.2338,43.2922,10500.0
2014-06-04 14:00:00,44.52,44.57,44.51,44.57,3000.0,43.3117,43.3603,43.3019,43.3603,3000.0
2014-06-04 14:10:00,44.53,44.57,44.53,44.56,4200.0,43.3214,43.3603,43.3214,43.3506,4200.0
2014-06-04 14:20:00,44.53,44.53,44.44,44.48,7800.0,43.3214,43.3214,43.2338,43.2727,7800.0
2014-06-04 14:30:00,44.49,44.5,44.44,44.5,3900.0,43.2825,43.2922,43.2338,43.2922,3900.0
2014-06-04 14:40:00,44.46,44.48,44.36,44.36,3000.0,43.2533,43.2727,43.156,43.156,3000.0
2014-06-04 14:50:00,44.37,44.42,44.37,44.42,4800.0,43.1657,43.2144,43.1657,43.2144,4800.0
2014-06-04 15:00:00,44.42,44.45,44.39,44.4,7200.0,43.2144,43.2436,43.1852,43.1949,7200.0
2014-06-04 15:10:00,44.44,44.47,44.41,44.41,3000.0,43.2338,43.263,43.2046,43.2046,3000.0
2014-06-04 15:20:00,44.37,44.47,44.37,44.45,3600.0,43.1657,43.263,43.1657,43.2436,3600.0
2014-06-04 15:30:00,44.47,44.5,44.43,44.48,27900.0,43.263,43.2922,43.2241,43.2727,27900.0
2014-06-04 15:40:00,44.49,44.5,44.45,44.45,25800.0,43.2825,43.2922,43.2436,43.2436,25800.0
2014-06-04 15:50:00,44.45,44.56,44.45,44.56,45000.0,43.2436,43.3506,43.2436,43.3506,45000.0
2014-06-05 09:30:00,44.7,45.11,44.67,45.01,26400.0,43.4868,43.8856,43.4576,43.7884,26400.0
2014-06-05 09:40:00,44.96,44.96,44.78,44.95,14700.0,43.7397,43.7397,43.5646,43.73,14700.0
2014-06-05 09:50:00,45.06,45.13,44.95,45.07,16200.0,43.837,43.9051,43.73,43.8467,16200.0
2014-06-05 10:00:00,45.02,45.09,44.91,44.92,32400.0,43.7981,43.8662,43.6911,43.7008,32400.0
2014-06-05 10:10:00,44.94,44.94,44.48,44.69,88200.0,43.7203,43.7203,43.2727,43.477,88200.0
2014-06-05 10:20:00,44.68,44.85,44.61,44.85,87300.0,43.4673,43.6327,43.3992,43.6327,87300.0
2014-06-05 10:30:00,44.85,44.92,44.82,44.9,15300.0,43.6327,43.7008,43.6035,43.6813,15300.0
2014-06-05 10:40:00,44.89,44.98,44.8,44.84,43800.0,43.6716,43.7592,43.5841,43.623,43800.0
2014-06-05 10:50:00,44.81,44.83,44.71,44.83,23700.0,43.5938,43.6132,43.4965,43.6132,23700.0
2014-06-05 11:00:00,44.84,44.96,44.81,44.92,16500.0,43.623,43.7397,43.5938,43.7008,16500.0
2014-06-05 11:10:00,44.97,45.0,44.91,44.96,26100.0,43.7494,43.7786,43.6911,43.7397,26100.0
2014-06-05 11:20:00,45.0,45.14,44.94,45.09,100500.0,43.7786,43.9148,43.7203,43.8662,100500.0
2014-06-05 11:30:00,45.09,45.31,45.09,45.31,30900.0,43.8662,44.0802,43.8662,44.0802,30900.0
2014-06-05 11:40:00,45.26,45.44,45.25,45.4,83700.0,44.0316,44.2067,44.0218,44.1678,83700.0
2014-06-05 11:50:00,45.38,45.5,45.38,45.5,29700.0,44.1483,44.2651,44.1483,44.2651,29700.0
2014-06-05 12:00:00,45.52,45.7,45.52,45.66,36000.0,44.2845,44.4596,44.2845,44.4207,36000.0
2014-06-05 12:10:00,45.66,45.69,45.58,45.59,25500.0,44.4207,44.4499,44.3429,44.3526,25500.0
2014-06-05 12:20:00,45.59,45.63,45.57,45.62,18000.0,44.3526,44.3915,44.3332,44.3818,18000.0
2014-06-05 12:30:00,45.57,45.83,45.57,45.76,29700.0,44.3332,44.5861,44.3332,44.518,29700.0
2014-06-05 12:40:00,45.74,45.8,45.67,45.67,27300.0,44.4985,44.5569,44.4304,44.4304,27300.0
2014-06-05 12:50:00,45.69,45.69,45.54,45.54,24300.0,44.4499,44.4499,44.304,44.304,24300.0
2014-06-05 13:00:00,45.53,45.63,45.53,45.57,22500.0,44.2942,44.3915,44.2942,44.3332,22500.0
2014-06-05 13:10:00,45.57,45.61,45.52,45.55,17400.0,44.3332,44.3721,44.2845,44.3137,17400.0
2014-06-05 13:20:00,45.53,45.55,45.39,45.4,13500.0,44.2942,44.3137,44.158,44.1678,13500.0
2014-06-05 13:30:00,45.43,45.44,45.35,45.38,32100.0,44.197,44.2067,44.1191,44.1483,32100.0
2014-06-05 13:40:00,45.35,45.37,45.27,45.29,19200.0,44.1191,44.1386,44.0413,44.0608,19200.0
2014-06-05 13:50:00,45.29,45.33,45.23,45.33,15600.0,44.0608,44.0997,44.0024,44.0997,15600.0
2014-06-05 14:00:00,45.33,45.36,45.3,45.34,21000.0,44.0997,44.1289,44.0705,44.1094,21000.0
2014-06-05 14:10:00,45.34,45.36,45.3,45.32,14100.0,44.1094,44.1289,44.0705,44.0899,14100.0
2014-06-05 14:20:00,45.36,45.48,45.34,45.38,32100.0,44.1289,44.2456,44.1094,44.1483,32100.0
2014-06-05 14:30:00,45.4,45.52,45.4,45.44,18300.0,44.1678,44.2845,44.1678,44.2067,18300.0
2014-06-05 14:40:00,45.44,45.51,45.43,45.45,32400.0,44.2067,44.2748,44.197,44.2164,32400.0
2014-06-05 14:50:00,45.49,45.49,45.36,45.4,28500.0,44.2553,44.2553,44.1289,44.1678,28500.0
2014-06-05 15:00:00,45.39,45.48,45.39,45.44,18000.0,44.158,44.2456,44.158,44.2067,18000.0
2014-06-05 15:10:00,45.43,45.43,45.37,45.39,21600.0,44.197,44.197,44.1386,44.158,21600.0
2014-06-05 15:20:00,45.42,45.43,45.35,45.35,26400.0,44.1872,44.197,44.1191,44.1191,26400.0
2014-06-05 15:30:00,45.34,45.42,45.34,45.4,30600.0,44.1094,44.1872,44.1094,44.1678,30600.0
2014-06-05 15:40:00,45.42,45.44,45.39,45.41,36900.0,44.1872,44.2067,44.158,44.1775,36900.0
2014-06-05 15:50:00,45.41,45.47,45.41,45.47,53700.0,44.1775,44.2359,44.1775,44.2359,53700.0
2014-06-06 09:30:00,45.57,45.76,45.2,45.42,36000.0,44.3332,44.518,43.9732,44.1872,36000.0
2014-06-06 09:40:00,45.43,45.56,45.41,45.5,31800.0,44.197,44.3234,44.1775,44.2651,31800.0
2014-06-06 09:50:00,45.63,45.75,45.58,45.75,29700.0,44.3915,44.5083,44.3429,44.5083,29700.0
2014-06-06 10:00:00,45.76,45.78,45.64,45.71,19800.0,44.518,44.5375,44.4013,44.4694,19800.0
2014-06-06 10:10:00,45.66,45.66,45.55,45.55,21600.0,44.4207,44.4207,44.3137,44.3137,21600.0
2014-06-06 10:20:00,45.59,45.74,45.53,45.74,24300.0,44.3526,44.4985,44.2942,44.4985,24300.0
2014-06-06 10:30:00,45.7,45.77,45.7,45.75,6000.0,44.4596,44.5277,44.4596,44.5083,6000.0
2014-06-06 10:40:00,45.69,45.72,45.58,45.62,46800.0,44.4499,44.4791,44.3429,44.3818,46800.0
2014-06-06 10:50:00,45.62,45.7,45.59,45.65,75900.0,44.3818,44.4596,44.3526,44.411,75900.0
2014-06-06 11:00:00,45.65,45.86,45.65,45.83,92100.0,44.411,44.6153,44.411,44.5861,92100.0
2014-06-06 11:10:00,45.83,45.92,45.81,45.85,29100.0,44.5861,44.6737,44.5666,44.6056,29100.0
2014-06-06 11:20:00,45.84,45.84,45.72,45.74,16500.0,44.5958,44.5958,44.4791,44.4985,16500.0
2014-06-06 11:30:00,45.71,45.73,45.6,45.61,17100.0,44.4694,44.4888,44.3623,44.3721,17100.0
2014-06-06 11:40:00,45.7,45.71,45.63,45.71,9900.0,44.4596,44.4694,44.3915,44.4694,9900.0
2014-06-06 11:50:00,45.73,45.75,45.67,45.69,14100.0,44.4888,44.5083,44.4304,44.4499,14100.0
2014-06-06 12:00:00,45.68,45.69,45.61,45.61,9900.0,44.4402,44.4499,44.3721,44.3721,9900.0
2014-06-06 12:10:00,45.6,45.61,45.45,45.47,172200.0,44.3623,44.3721,44.2164,44.2359,172200.0
2014-06-06 12:20:00,45.52,45.55,45.46,45.55,12300.0,44.2845,44.3137,44.2261,44.3137,12300.0
2014-06-06 12:30:00,45.6,45.68,45.57,45.68,6900.0,44.3623,44.4402,44.3332,44.4402,6900.0
2014-06-06 12:40:00,45.62,45.69,45.61,45.66,14700.0,44.3818,44.4499,44.3721,44.4207,14700.0
2014-06-06 12:50:00,45.67,45.72,45.61,45.67,13800.0,44.4304,44.4791,44.3721,44.4304,13800.0
2014-06-06 13:00:00,45.62,45.67,45.61,45.64,9900.0,44.3818,44.4304,44.3721,44.4013,9900.0
2014-06-06 13:10:00,45.65,45.69,45.62,45.63,9300.0,44.411,44.4499,44.3818,44.3915,9300.0
2014-06-06 13:20:00,45.64,45.65,45.59,45.63,14400.0,44.4013,44.411,44.3526,44.3915,14400.0
2014-06-06 13:30:00,45.6,45.64,45.53,45.53,11400.0,44.3623,44.4013,44.2942,44.2942,11400.0
2014-06-06 13:40:00,45.6,45.64,45.55,45.63,10800.0,44.3623,44.4013,44.3137,44.3915,10800.0
2014-06-06 13:50:00,45.64,45.69,45.61,45.68,12900.0,44.4013,44.4499,44.3721,44.4402,12900.0
2014-06-06 14:00:00,45.69,45.72,45.65,45.71,13200.0,44.4499,44.4791,44.411,44.4694,13200.0
2014-06-06 14:10:00,45.68,45.77,45.68,45.73,10200.0,44.4402,44.5277,44.4402,44.4888,10200.0
2014-06-06 14:20:00,45.74,45.79,45.74,45.79,10500.0,44.4985,44.5472,44.4985,44.5472,10500.0
2014-06-06 14:30:00,45.74,45.8,45.71,45.8,11700.0,44.4985,44.5569,44.4694,44.5569,11700.0
2014-06-06 14:40:00,45.8,45.8,45.72,45.79,21600.0,44.5569,44.5569,44.4791,44.5472,21600.0
2014-06-06 14:50:00,45.79,45.86,45.77,45.86,26400.0,44.5472,44.6153,44.5277,44.6153,26400.0
2014-06-06 15:00:00,45.86,45.86,45.81,45.84,18900.0,44.6153,44.6153,44.5666,44.5958,18900.0
2014-06-06 15:10:00,45.82,45.91,45.82,45.91,22200.0,44.5764,44.6639,44.5764,44.6639,22200.0
2014-06-06 15:20:00,45.92,45.94,45.87,45.92,19500.0,44.6737,44.6931,44.625,44.6737,19500.0
2014-06-06 15:30:00,45.88,45.91,45.86,45.86,10800.0,44.6347,44.6639,44.6153,44.6153,10800.0
2014-06-06 15:40:00,45.87,45.91,45.85,45.87,98400.0,44.625,44.6639,44.6056,44.625,98400.0
2014-06-06 15:50:00,45.88,45.93,45.86,45.93,49200.0,44.6347,44.6834,44.6153,44.6834,49200.0
2014-06-09 09:30:00,47.64,47.99,47.6,47.98,344400.0,46.347,46.6875,46.3081,46.6777,344400.0
2014-06-09 09:40:00,47.99,48.33,47.91,48.21,125100.0,46.6875,47.0182,46.6096,46.9015,125100.0
2014-06-09 09:50:00,48.24,48.53,48.2,48.53,109800.0,46.9307,47.2128,46.8918,47.2128,109800.0
2014-06-09 10:00:00,48.58,48.83,48.58,48.83,199200.0,47.2615,47.5047,47.2615,47.5047,199200.0
2014-06-09 10:10:00,48.88,49.0,48.84,48.87,134100.0,47.5533,47.6701,47.5144,47.5436,134100.0
2014-06-09 10:20:00,48.87,48.96,48.85,48.89,133500.0,47.5436,47.6311,47.5241,47.563,133500.0
2014-06-09 10:30:00,48.91,48.94,48.82,48.82,119100.0,47.5825,47.6117,47.4949,47.4949,119100.0
2014-06-09 10:40:00,48.83,48.94,48.73,48.94,59100.0,47.5047,47.6117,47.4074,47.6117,59100.0
2014-06-09 10:50:00,48.95,48.98,48.9,48.97,51600.0,47.6214,47.6506,47.5728,47.6409,51600.0
2014-06-09 11:00:00,48.95,48.95,48.89,48.9,118200.0,47.6214,47.6214,47.563,47.5728,118200.0
2014-06-09 11:10:00,48.9,48.93,48.79,48.93,31800.0,47.5728,47.602,47.4658,47.602,31800.0
2014-06-09 11:20:00,48.96,49.0,48.91,48.94,27300.0,47.6311,47.6701,47.5825,47.6117,27300.0
2014-06-09 11:30:00,48.9,49.06,48.9,49.0,27000.0,47.5728,47.7284,47.5728,47.6701,27000.0
2014-06-09 11:40:00,49.01,49.07,48.93,49.0,20700.0,47.6798,47.7382,47.602,47.6701,20700.0
2014-06-09 11:50:00,49.06,49.08,49.04,49.07,23400.0,47.7284,47.7479,47.709,47.7382,23400.0
2014-06-09 12:00:00,49.1,49.17,49.05,49.16,16500.0,47.7673,47.8354,47.7187,47.8257,16500.0
2014-06-09 12:10:00,49.1,49.18,49.1,49.11,21600.0,47.7673,47.8452,47.7673,47.7771,21600.0
2014-06-09 12:20:00,49.1,49.14,49.09,49.09,63300.0,47.7673,47.8063,47.7576,47.7576,63300.0
2014-06-09 12:30:00,49.1,49.11,49.06,49.08,6300.0,47.7673,47.7771,47.7284,47.7479,6300.0
2014-06-09 12:40:00,49.1,49.12,48.98,49.01,27300.0,47.7673,47.7868,47.6506,47.6798,27300.0
2014-06-09 12:50:00,48.98,49.03,48.96,48.97,6600.0,47.6506,47.6992,47.6311,47.6409,6600.0
2014-06-09 13:00:00,48.97,49.03,48.96,49.0,30300.0,47.6409,47.6992,47.6311,47.6701,30300.0
2014-06-09 13:10:00,48.98,49.09,48.98,49.09,5100.0,47.6506,47.7576,47.6506,47.7576,5100.0
2014-06-09 13:20:00,49.05,49.05,48.98,48.99,33000.0,47.7187,47.7187,47.6506,47.6603,33000.0
2014-06-09 13:30:00,48.99,49.1,48.97,49.09,79500.0,47.6603,47.7673,47.6409,47.7576,79500.0
2014-06-09 13:40:00,49.11,49.12,48.94,48.94,10500.0,47.7771,47.7868,47.6117,47.6117,10500.0
2014-06-09 13:50:00,48.93,48.93,48.83,48.84,14100.0,47.602,47.602,47.5047,47.5144,14100.0
2014-06-09 14:00:00,48.85,48.88,48.79,48.79,20700.0,47.5241,47.5533,47.4658,47.4658,20700.0
2014-06-09 14:10:00,48.73,48.73,48.56,48.56,69000.0,47.4074,47.4074,47.242,47.242,69000.0
2014-06-09 14:20:00,48.59,48.61,48.47,48.49,100200.0,47.2712,47.2906,47.1544,47.1739,100200.0
2014-06-09 14:30:00,48.5,48.56,48.37,48.51,44700.0,47.1836,47.242,47.0572,47.1934,44700.0
2014-06-09 14:40:00,48.51,48.56,48.45,48.48,45300.0,47.1934,47.242,47.135,47.1642,45300.0
2014-06-09 14:50:00,48.47,48.55,48.47,48.51,54900.0,47.1544,47.2323,47.1544,47.1934,54900.0
2014-06-09 15:00:00,48.5,48.59,48.5,48.57,24000.0,47.1836,47.2712,47.1836,47.2517,24000.0
2014-06-09 15:10:00,48.58,48.69,48.58,48.68,16800.0,47.2615,47.3685,47.2615,47.3587,16800.0
2014-06-09 15:20:00,48.68,48.72,48.64,48.67,51600.0,47.3587,47.3977,47.3198,47.349,51600.0
2014-06-09 15:30:00,48.68,48.7,48.65,48.65,73200.0,47.3587,47.3782,47.3296,47.3296,73200.0
2014-06-09 15:40:00,48.64,48.69,48.63,48.69,60000.0,47.3198,47.3685,47.3101,47.3685,60000.0
2014-06-09 15:50:00,48.74,48.78,48.67,48.77,222600.0,47.4171,47.456,47.349,47.4463,222600.0
2014-06-10 09:30:00,49.15,49.7,49.15,49.67,93000.0,47.816,48.3511,47.816,48.3219,93000.0
2014-06-10 09:40:00,49.67,49.7,49.4,49.4,51900.0,48.3219,48.3511,48.0592,48.0592,51900.0
2014-06-10 09:50:00,49.37,49.44,49.09,49.11,43200.0,48.03,48.0981,47.7576,47.7771,43200.0
2014-06-10 10:00:00,49.1,49.1,48.87,48.95,69000.0,47.7673,47.7673,47.5436,47.6214,69000.0
2014-06-10 10:10:00,48.95,49.08,48.95,49.06,35700.0,47.6214,47.7479,47.6214,47.7284,35700.0
2014-06-10 10:20:00,49.03,49.3,48.97,49.27,47100.0,47.6992,47.9619,47.6409,47.9327,47100.0
2014-06-10 10:30:00,49.26,49.33,49.08,49.14,78900.0,47.923,47.9911,47.7479,47.8063,78900.0
2014-06-10 10:40:00,49.14,49.26,49.13,49.18,107100.0,47.8063,47.923,47.7965,47.8452,107100.0
2014-06-10 10:50:00,49.26,49.33,49.22,49.31,35700.0,47.923,47.9911,47.8841,47.9716,35700.0
2014-06-10 11:00:00,49.32,49.4,49.28,49.4,33000.0,47.9814,48.0592,47.9425,48.0592,33000.0
2014-06-10 11:10:00,49.39,49.5,49.39,49.48,41100.0,48.0495,48.1565,48.0495,48.137,41100.0
2014-06-10 11:20:00,49.42,49.52,49.38,49.5,117300.0,48.0787,48.1759,48.0397,48.1565,117300.0
2014-06-10 11:30:00,49.5,49.63,49.5,49.57,48300.0,48.1565,48.283,48.1565,48.2246,48300.0
2014-06-10 11:40:00,49.57,49.58,49.44,49.45,34800.0,48.2246,48.2343,48.0981,48.1078,34800.0
2014-06-10 11:50:00,49.44,49.49,49.3,49.39,37200.0,48.0981,48.1468,47.9619,48.0495,37200.0
2014-06-10 12:00:00,49.4,49.41,49.21,49.21,24000.0,48.0592,48.0689,47.8744,47.8744,24000.0
2014-06-10 12:10:00,49.19,49.37,49.19,49.34,56700.0,47.8549,48.03,47.8549,48.0008,56700.0
2014-06-10 12:20:00,49.34,49.34,49.18,49.31,21000.0,48.0008,48.0008,47.8452,47.9716,21000.0
2014-06-10 12:30:00,49.31,49.37,49.24,49.33,24600.0,47.9716,48.03,47.9035,47.9911,24600.0
2014-06-10 12:40:00,49.32,49.4,49.26,49.31,32400.0,47.9814,48.0592,47.923,47.9716,32400.0
2014-06-10 12:50:00,49.33,49.42,49.31,49.42,26700.0,47.9911,48.0787,47.9716,48.0787,26700.0
2014-06-10 13:00:00,49.42,49.45,49.34,49.44,22800.0,48.0787,48.1078,48.0008,48.0981,22800.0
2014-06-10 13:10:00,49.44,49.5,49.4,49.4,14700.0,48.0981,48.1565,48.0592,48.0592,14700.0
2014-06-10 13:20:00,49.42,49.44,49.35,49.42,19200.0,48.0787,48.0981,48.0106,48.0787,19200.0
2014-06-10 13:30:00,49.44,49.5,49.41,49.48,9900.0,48.0981,48.1565,48.0689,48.137,9900.0
2014-06-10 13:40:00,49.49,49.52,49.45,49.52,12000.0,48.1468,48.1759,48.1078,48.1759,12000.0
2014-06-10 13:50:00,49.55,49.65,49.53,49.63,31800.0,48.2051,48.3024,48.1857,48.283,31800.0
2014-06-10 14:00:00,49.63,49.64,49.57,49.62,34200.0,48.283,48.2927,48.2246,48.2732,34200.0
2014-06-10 14:10:00,49.62,49.66,49.54,49.66,54000.0,48.2732,48.3121,48.1954,48.3121,54000.0
2014-06-10 14:20:00,49.67,49.69,49.62,49.67,21600.0,48.3219,48.3413,48.2732,48.3219,21600.0
2014-06-10 14:30:00,49.67,49.68,49.62,49.66,31500.0,48.3219,48.3316,48.2732,48.3121,31500.0
2014-06-10 14:40:00,49.65,49.65,49.58,49.6,37800.0,48.3024,48.3024,48.2343,48.2538,37800.0
2014-06-10 14:50:00,49.58,49.65,49.57,49.65,30000.0,48.2343,48.3024,48.2246,48.3024,30000.0
2014-06-10 15:00:00,49.65,49.75,49.65,49.69,87600.0,48.3024,48.3997,48.3024,48.3413,87600.0
2014-06-10 15:10:00,49.69,49.77,49.69,49.76,75600.0,48.3413,48.4192,48.3413,48.4094,75600.0
2014-06-10 15:20:00,49.76,49.84,49.72,49.83,85200.0,48.4094,48.4873,48.3705,48.4775,85200.0
2014-06-10 15:30:00,49.83,49.85,49.79,49.83,62100.0,48.4775,48.497,48.4386,48.4775,62100.0
2014-06-10 15:40:00,49.85,49.91,49.83,49.91,112800.0,48.497,48.5554,48.4775,48.5554,112800.0
2014-06-10 15:50:00,49.9,50.01,49.89,49.99,181800.0,48.5456,48.6526,48.5359,48.6332,181800.0
2014-06-11 09:30:00,49.64,49.64,49.25,49.41,68700.0,48.2927,48.2927,47.9133,48.0689,68700.0
2014-06-11 09:40:00,49.42,49.74,49.32,49.69,32100.0,48.0787,48.39,47.9814,48.3413,32100.0
2014-06-11 09:50:00,49.65,49.81,49.6,49.65,18000.0,48.3024,48.4581,48.2538,48.3024,18000.0
2014-06-11 10:00:00,49.62,49.81,49.6,49.71,54000.0,48.2732,48.4581,48.2538,48.3608,54000.0
2014-06-11 10:10:00,49.64,49.85,49.58,49.85,46200.0,48.2927,48.497,48.2343,48.497,46200.0
2014-06-11 10:20:00,49.87,50.01,49.86,49.86,55800.0,48.5164,48.6526,48.5067,48.5067,55800.0
2014-06-11 10:30:00,49.85,49.85,49.72,49.83,53400.0,48.497,48.497,48.3705,48.4775,53400.0
2014-06-11 10:40:00,49.87,50.08,49.87,50.08,60300.0,48.5164,48.7207,48.5164,48.7207,60300.0
2014-06-11 10:50:00,50.06,50.11,50.0,50.05,13500.0,48.7013,48.7499,48.6429,48.6916,13500.0
2014-06-11 11:00:00,50.06,50.25,50.05,50.07,42000.0,48.7013,48.8861,48.6916,48.711,42000.0
2014-06-11 11:10:00,50.07,50.14,49.95,49.98,52200.0,48.711,48.7791,48.5943,48.6235,52200.0
2014-06-11 11:20:00,49.95,50.08,49.95,50.08,50400.0,48.5943,48.7207,48.5943,48.7207,50400.0
2014-06-11 11:30:00,50.06,50.26,50.05,50.2,85800.0,48.7013,48.8959,48.6916,48.8375,85800.0
2014-06-11 11:40:00,50.17,50.18,49.99,50.08,12000.0,48.8083,48.818,48.6332,48.7207,12000.0
2014-06-11 11:50:00,50.08,50.22,50.08,50.15,21600.0,48.7207,48.8569,48.7207,48.7888,21600.0
2014-06-11 12:00:00,50.16,50.16,50.08,50.08,17100.0,48.7986,48.7986,48.7207,48.7207,17100.0
2014-06-11 12:10:00,50.06,50.06,49.98,50.02,14700.0,48.7013,48.7013,48.6235,48.6624,14700.0
2014-06-11 12:20:00,50.0,50.01,49.96,50.0,8100.0,48.6429,48.6526,48.604,48.6429,8100.0
2014-06-11 12:30:00,50.01,50.08,50.01,50.08,12600.0,48.6526,48.7207,48.6526,48.7207,12600.0
2014-06-11 12:40:00,50.07,50.07,49.93,49.93,4200.0,48.711,48.711,48.5748,48.5748,4200.0
2014-06-11 12:50:00,49.92,49.97,49.92,49.96,5400.0,48.5651,48.6137,48.5651,48.604,5400.0
2014-06-11 13:00:00,49.96,49.96,49.77,49.78,9000.0,48.604,48.604,48.4192,48.4289,9000.0
2014-06-11 13:10:00,49.8,49.82,49.75,49.8,14700.0,48.4483,48.4678,48.3997,48.4483,14700.0
2014-06-11 13:20:00,49.81,49.84,49.78,49.8,10200.0,48.4581,48.4873,48.4289,48.4483,10200.0
2014-06-11 13:30:00,49.77,49.81,49.73,49.73,5700.0,48.4192,48.4581,48.3802,48.3802,5700.0
2014-06-11 13:40:00,49.74,49.78,49.69,49.69,18000.0,48.39,48.4289,48.3413,48.3413,18000.0
2014-06-11 13:50:00,49.7,49.7,49.61,49.61,9300.0,48.3511,48.3511,48.2635,48.2635,9300.0
2014-06-11 14:00:00,49.57,49.59,49.28,49.29,39300.0,48.2246,48.244,47.9425,47.9522,39300.0
2014-06-11 14:10:00,49.23,49.34,49.15,49.34,42000.0,47.8938,48.0008,47.816,48.0008,42000.0
2014-06-11 14:20:00,49.34,49.34,49.23,49.31,28800.0,48.0008,48.0008,47.8938,47.9716,28800.0
2014-06-11 14:30:00,49.31,49.39,49.28,49.3,12600.0,47.9716,48.0495,47.9425,47.9619,12600.0
2014-06-11 14:40:00,49.35,49.48,49.32,49.44,29700.0,48.0106,48.137,47.9814,48.0981,29700.0
2014-06-11 14:50:00,49.43,49.49,49.4,49.46,22500.0,48.0884,48.1468,48.0592,48.1176,22500.0
2014-06-11 15:00:00,49.47,49.55,49.47,49.52,11700.0,48.1273,48.2051,48.1273,48.1759,11700.0
2014-06-11 15:10:00,49.52,49.55,49.5,49.5,12000.0,48.1759,48.2051,48.1565,48.1565,12000.0
2014-06-11 15:20:00,49.5,49.68,49.48,49.68,11100.0,48.1565,48.3316,48.137,48.3316,11100.0
2014-06-11 15:30:00,49.67,49.68,49.61,49.63,15300.0,48.3219,48.3316,48.2635,48.283,15300.0
2014-06-11 15:40:00,49.65,49.69,49.61,49.65,22500.0,48.3024,48.3413,48.2635,48.3024,22500.0
2014-06-11 15:50:00,49.69,49.69,49.57,49.63,73200.0,48.3413,48.3413,48.2246,48.283,73200.0
2014-06-12 09:30:00,49.73,49.73,49.2,49.29,31800.0,48.3802,48.3802,47.8646,47.9522,31800.0
2014-06-12 09:40:00,49.3,49.54,49.23,49.52,41400.0,47.9619,48.1954,47.8938,48.1759,41400.0
2014-06-12 09:50:00,49.51,49.86,49.44,49.83,49800.0,48.1662,48.5067,48.0981,48.4775,49800.0
2014-06-12 10:00:00,49.77,50.11,49.77,50.11,38700.0,48.4192,48.7499,48.4192,48.7499,38700.0
2014-06-12 10:10:00,50.1,50.15,49.95,50.09,67200.0,48.7402,48.7888,48.5943,48.7305,67200.0
2014-06-12 10:20:00,50.08,50.17,49.74,49.74,22200.0,48.7207,48.8083,48.39,48.39,22200.0
2014-06-12 10:30:00,49.74,49.86,49.73,49.79,14700.0,48.39,48.5067,48.3802,48.4386,14700.0
2014-06-12 10:40:00,49.75,49.75,49.66,49.66,18600.0,48.3997,48.3997,48.3121,48.3121,18600.0
2014-06-12 10:50:00,49.65,49.76,49.65,49.72,9600.0,48.3024,48.4094,48.3024,48.3705,9600.0
2014-06-12 11:00:00,49.68,49.71,49.63,49.71,7200.0,48.3316,48.3608,48.283,48.3608,7200.0
2014-06-12 11:10:00,49.91,49.91,49.8,49.8,3300.0,48.5554,48.5554,48.4483,48.4483,3300.0
2014-06-12 11:20:00,49.79,49.95,49.77,49.95,7200.0,48.4386,48.5943,48.4192,48.5943,7200.0
2014-06-12 11:30:00,49.94,49.98,49.92,49.95,3900.0,48.5845,48.6235,48.5651,48.5943,3900.0
2014-06-12 11:40:00,49.91,49.91,49.91,49.91,300.0,48.5554,48.5554,48.5554,48.5554,300.0
2014-06-12 11:50:00,49.87,49.92,49.85,49.86,10200.0,48.5164,48.5651,48.497,48.5067,10200.0
2014-06-12 12:00:00,49.85,49.93,49.83,49.9,16200.0,48.497,48.5748,48.4775,48.5456,16200.0
2014-06-12 12:10:00,49.92,49.93,49.9,49.91,7800.0,48.5651,48.5748,48.5456,48.5554,7800.0
2014-06-12 12:20:00,49.99,50.09,49.97,50.09,7200.0,48.6332,48.7305,48.6137,48.7305,7200.0
2014-06-12 12:30:00,50.08,50.08,50.02,50.02,3600.0,48.7207,48.7207,48.6624,48.6624,3600.0
2014-06-12 12:40:00,50.01,50.01,49.86,49.89,8700.0,48.6526,48.6526,48.5067,48.5359,8700.0
2014-06-12 12:50:00,49.81,49.81,49.69,49.79,3600.0,48.4581,48.4581,48.3413,48.4386,3600.0
2014-06-12 13:00:00,49.81,49.82,49.73,49.76,6600.0,48.4581,48.4678,48.3802,48.4094,6600.0
2014-06-12 13:10:00,49.75,49.81,49.72,49.74,9600.0,48.3997,48.4581,48.3705,48.39,9600.0
2014-06-12 13:20:00,49.7,49.74,49.46,49.48,96300.0,48.3511,48.39,48.1176,48.137,96300.0
2014-06-12 13:30:00,49.49,49.51,49.44,49.49,12000.0,48.1468,48.1662,48.0981,48.1468,12000.0
2014-06-12 13:40:00,49.47,49.55,49.47,49.51,21900.0,48.1273,48.2051,48.1273,48.1662,21900.0
2014-06-12 13:50:00,49.49,49.49,49.33,49.34,33300.0,48.1468,48.1468,47.9911,48.0008,33300.0
2014-06-12 14:00:00,49.37,49.48,49.36,49.36,34500.0,48.03,48.137,48.0203,48.0203,34500.0
2014-06-12 14:10:00,49.38,49.49,49.37,49.47,23700.0,48.0397,48.1468,48.03,48.1273,23700.0
2014-06-12 14:20:00,49.52,49.57,49.47,49.53,25500.0,48.1759,48.2246,48.1273,48.1857,25500.0
2014-06-12 14:30:00,49.56,49.56,49.41,49.44,11700.0,48.2149,48.2149,48.0689,48.0981,11700.0
2014-06-12 14:40:00,49.49,49.59,49.49,49.58,3300.0,48.1468,48.244,48.1468,48.2343,3300.0
2014-06-12 14:50:00,49.56,49.56,49.39,49.42,27000.0,48.2149,48.2149,48.0495,48.0787,27000.0
2014-06-12 15:00:00,49.44,49.44,49.37,49.38,18300.0,48.0981,48.0981,48.03,48.0397,18300.0
2014-06-12 15:10:00,49.33,49.41,49.28,49.37,18600.0,47.9911,48.0689,47.9425,48.03,18600.0
2014-06-12 15:20:00,49.41,49.51,49.39,49.41,33900.0,48.0689,48.1662,48.0495,48.0689,33900.0
2014-06-12 15:30:00,49.41,49.41,49.24,49.24,21300.0,48.0689,48.0689,47.9035,47.9035,21300.0
2014-06-12 15:40:00,49.25,49.39,49.25,49.37,36000.0,47.9133,48.0495,47.9133,48.03,36000.0
2014-06-12 15:50:00,49.39,49.53,49.37,49.49,31200.0,48.0495,48.1857,48.03,48.1468,31200.0
2014-06-13 09:30:00,49.68,49.68,49.38,49.42,134700.0,48.3316,48.3316,48.0397,48.0787,134700.0
2014-06-13 09:40:00,49.38,49.38,49.27,49.3,119100.0,48.0397,48.0397,47.9327,47.9619,119100.0
2014-06-13 09:50:00,49.31,49.36,49.12,49.12,41700.0,47.9716,48.0203,47.7868,47.7868,41700.0
2014-06-13 10:00:00,49.09,49.15,48.58,48.67,168600.0,47.7576,47.816,47.2615,47.349,168600.0
2014-06-13 10:10:00,48.62,49.0,48.6,48.97,87900.0,47.3004,47.6701,47.2809,47.6409,87900.0
2014-06-13 10:20:00,48.94,49.09,48.89,49.03,30900.0,47.6117,47.7576,47.563,47.6992,30900.0
2014-06-13 10:30:00,49.1,49.24,49.04,49.2,14700.0,47.7673,47.9035,47.709,47.8646,14700.0
2014-06-13 10:40:00,49.23,49.33,49.19,49.27,22500.0,47.8938,47.9911,47.8549,47.9327,22500.0
2014-06-13 10:50:00,49.26,49.31,49.26,49.29,8700.0,47.923,47.9716,47.923,47.9522,8700.0
2014-06-13 11:00:00,49.29,49.32,49.24,49.24,31800.0,47.9522,47.9814,47.9035,47.9035,31800.0
2014-06-13 11:10:00,49.25,49.29,49.13,49.13,20400.0,47.9133,47.9522,47.7965,47.7965,20400.0
2014-06-13 11:20:00,49.11,49.14,49.06,49.06,17700.0,47.7771,47.8063,47.7284,47.7284,17700.0
2014-06-13 11:30:00,49.07,49.07,48.92,48.95,20400.0,47.7382,47.7382,47.5922,47.6214,20400.0
2014-06-13 11:40:00,48.92,48.94,48.83,48.88,23400.0,47.5922,47.6117,47.5047,47.5533,23400.0
2014-06-13 11:50:00,48.84,48.88,48.84,48.85,28800.0,47.5144,47.5533,47.5144,47.5241,28800.0
2014-06-13 12:00:00,48.84,48.91,48.82,48.91,21600.0,47.5144,47.5825,47.4949,47.5825,21600.0
2014-06-13 12:10:00,48.91,48.95,48.9,48.95,40200.0,47.5825,47.6214,47.5728,47.6214,40200.0
2014-06-13 12:20:00,48.94,48.98,48.94,48.94,15600.0,47.6117,47.6506,47.6117,47.6117,15600.0
2014-06-13 12:30:00,48.94,48.95,48.94,48.94,14400.0,47.6117,47.6214,47.6117,47.6117,14400.0
2014-06-13 12:40:00,48.94,48.94,48.83,48.86,64500.0,47.6117,47.6117,47.5047,47.5339,64500.0
2014-06-13 12:50:00,48.85,48.89,48.85,48.89,36600.0,47.5241,47.563,47.5241,47.563,36600.0
2014-06-13 13:00:00,48.89,48.94,48.89,48.89,11700.0,47.563,47.6117,47.563,47.563,11700.0
2014-06-13 13:10:00,48.9,48.92,48.83,48.91,17700.0,47.5728,47.5922,47.5047,47.5825,17700.0
2014-06-13 13:20:00,48.91,48.95,48.9,48.95,10500.0,47.5825,47.6214,47.5728,47.6214,10500.0
2014-06-13 13:30:00,48.94,48.98,48.93,48.98,21600.0,47.6117,47.6506,47.602,47.6506,21600.0
2014-06-13 13:40:00,48.99,49.1,48.99,49.1,15000.0,47.6603,47.7673,47.6603,47.7673,15000.0
2014-06-13 13:50:00,49.14,49.23,49.14,49.23,18600.0,47.8063,47.8938,47.8063,47.8938,18600.0
2014-06-13 14:00:00,49.23,49.26,49.2,49.26,21600.0,47.8938,47.923,47.8646,47.923,21600.0
2014-06-13 14:10:00,49.23,49.35,49.23,49.35,11100.0,47.8938,48.0106,47.8938,48.0106,11100.0
2014-06-13 14:20:00,49.35,49.39,49.33,49.35,15900.0,48.0106,48.0495,47.9911,48.0106,15900.0
2014-06-13 14:30:00,49.35,49.35,49.28,49.28,22200.0,48.0106,48.0106,47.9425,47.9425,22200.0
2014-06-13 14:40:00,49.32,49.4,49.3,49.39,23100.0,47.9814,48.0592,47.9619,48.0495,23100.0
2014-06-13 14:50:00,49.37,49.38,49.31,49.34,25500.0,48.03,48.0397,47.9716,48.0008,25500.0
2014-06-13 15:00:00,49.34,49.43,49.34,49.42,24600.0,48.0008,48.0884,48.0008,48.0787,24600.0
2014-06-13 15:10:00,49.43,49.46,49.36,49.36,25500.0,48.0884,48.1176,48.0203,48.0203,25500.0
2014-06-13 15:20:00,49.37,49.38,49.2,49.21,29400.0,48.03,48.0397,47.8646,47.8744,29400.0
2014-06-13 15:30:00,49.23,49.23,49.1,49.22,38700.0,47.8938,47.8938,47.7673,47.8841,38700.0
2014-06-13 15:40:00,49.2,49.28,49.16,49.24,30600.0,47.8646,47.9425,47.8257,47.9035,30600.0
2014-06-13 15:50:00,49.26,49.43,49.26,49.39,65700.0,47.923,48.0884,47.923,48.0495,65700.0
2014-06-16 09:30:00,49.57,50.07,49.57,50.02,54600.0,48.2246,48.711,48.2246,48.6624,54600.0
2014-06-16 09:40:00,50.01,50.21,50.01,50.2,58200.0,48.6526,48.8472,48.6526,48.8375,58200.0
2014-06-16 09:50:00,50.2,50.42,50.2,50.29,53100.0,48.8375,49.0515,48.8375,48.925,53100.0
2014-06-16 10:00:00,50.33,50.36,50.17,50.28,33000.0,48.964,48.9931,48.8083,48.9153,33000.0
2014-06-16 10:10:00,50.18,50.36,50.18,50.28,7800.0,48.818,48.9931,48.818,48.9153,7800.0
2014-06-16 10:20:00,50.3,50.3,50.07,50.1,14700.0,48.9348,48.9348,48.711,48.7402,14700.0
2014-06-16 10:30:00,50.15,50.31,50.15,50.17,18900.0,48.7888,48.9445,48.7888,48.8083,18900.0
2014-06-16 10:40:00,50.19,50.32,50.17,50.32,13500.0,48.8278,48.9542,48.8083,48.9542,13500.0
2014-06-16 10:50:00,50.25,50.25,50.0,50.0,20700.0,48.8861,48.8861,48.6429,48.6429,20700.0
2014-06-16 11:00:00,50.0,50.0,49.7,49.73,20700.0,48.6429,48.6429,48.3511,48.3802,20700.0
2014-06-16 11:10:00,49.76,49.88,49.75,49.8,8700.0,48.4094,48.5262,48.3997,48.4483,8700.0
2014-06-16 11:20:00,49.78,49.9,49.78,49.84,6600.0,48.4289,48.5456,48.4289,48.4873,6600.0
2014-06-16 11:30:00,49.81,49.86,49.61,49.61,6600.0,48.4581,48.5067,48.2635,48.2635,6600.0
2014-06-16 11:40:00,49.63,49.88,49.63,49.88,9900.0,48.283,48.5262,48.283,48.5262,9900.0
2014-06-16 11:50:00,49.89,49.96,49.88,49.93,3600.0,48.5359,48.604,48.5262,48.5748,3600.0
2014-06-16 12:00:00,50.0,50.08,50.0,50.07,1500.0,48.6429,48.7207,48.6429,48.711,1500.0
2014-06-16 12:10:00,50.13,50.13,50.09,50.09,1200.0,48.7694,48.7694,48.7305,48.7305,1200.0
2014-06-16 12:20:00,50.12,50.17,50.1,50.11,11100.0,48.7597,48.8083,48.7402,48.7499,11100.0
2014-06-16 12:30:00,50.12,50.14,50.04,50.07,38700.0,48.7597,48.7791,48.6818,48.711,38700.0
2014-06-16 12:40:00,50.08,50.1,50.04,50.07,123600.0,48.7207,48.7402,48.6818,48.711,123600.0
2014-06-16 12:50:00,50.07,50.16,50.06,50.13,76200.0,48.711,48.7986,48.7013,48.7694,76200.0
2014-06-16 13:00:00,50.14,50.24,50.13,50.22,4800.0,48.7791,48.8764,48.7694,48.8569,4800.0
2014-06-16 13:10:00,50.2,50.28,50.16,50.26,7200.0,48.8375,48.9153,48.7986,48.8959,7200.0
2014-06-16 13:20:00,50.21,50.28,50.21,50.22,9000.0,48.8472,48.9153,48.8472,48.8569,9000.0
2014-06-16 13:30:00,50.26,50.32,50.26,50.27,4500.0,48.8959,48.9542,48.8959,48.9056,4500.0
2014-06-16 13:40:00,50.25,50.25,50.21,50.23,3600.0,48.8861,48.8861,48.8472,48.8667,3600.0
2014-06-16 13:50:00,50.27,50.29,50.09,50.14,11700.0,48.9056,48.925,48.7305,48.7791,11700.0
2014-06-16 14:00:00,50.18,50.2,50.17,50.17,5100.0,48.818,48.8375,48.8083,48.8083,5100.0
2014-06-16 14:10:00,50.19,50.21,50.15,50.15,11100.0,48.8278,48.8472,48.7888,48.7888,11100.0
2014-06-16 14:20:00,50.17,50.29,50.17,50.22,6600.0,48.8083,48.925,48.8083,48.8569,6600.0
2014-06-16 14:30:00,50.22,50.27,50.19,50.27,6900.0,48.8569,48.9056,48.8278,48.9056,6900.0
2014-06-16 14:40:00,50.22,50.31,50.2,50.31,3900.0,48.8569,48.9445,48.8375,48.9445,3900.0
2014-06-16 14:50:00,50.29,50.31,50.23,50.25,10500.0,48.925,48.9445,48.8667,48.8861,10500.0
2014-06-16 15:00:00,50.2,50.24,50.18,50.24,1500.0,48.8375,48.8764,48.818,48.8764,1500.0
2014-06-16 15:10:00,50.23,50.23,50.08,50.12,3900.0,48.8667,48.8667,48.7207,48.7597,3900.0
2014-06-16 15:20:00,50.15,50.22,50.11,50.2,7800.0,48.7888,48.8569,48.7499,48.8375,7800.0
2014-06-16 15:30:00,50.22,50.32,50.19,50.32,14400.0,48.8569,48.9542,48.8278,48.9542,14400.0
2014-06-16 15:40:00,50.32,50.33,50.25,50.25,29100.0,48.9542,48.964,48.8861,48.8861,29100.0
2014-06-16 15:50:00,50.29,50.37,50.28,50.32,40800.0,48.925,49.0029,48.9153,48.9542,40800.0
2014-06-17 09:30:00,50.32,50.32,49.91,49.98,137700.0,48.9542,48.9542,48.5554,48.6235,137700.0
2014-06-17 09:40:00,49.87,50.34,49.78,50.31,42900.0,48.5164,48.9737,48.4289,48.9445,42900.0
2014-06-17 09:50:00,50.32,50.57,50.3,50.55,34800.0,48.9542,49.1974,48.9348,49.178,34800.0
2014-06-17 10:00:00,50.55,50.69,50.52,50.59,33300.0,49.178,49.3142,49.1488,49.2169,33300.0
2014-06-17 10:10:00,50.55,50.58,50.47,50.54,15600.0,49.178,49.2072,49.1002,49.1683,15600.0
2014-06-17 10:20:00,50.58,50.61,50.54,50.59,19200.0,49.2072,49.2364,49.1683,49.2169,19200.0
2014-06-17 10:30:00,50.54,50.56,50.44,50.47,15900.0,49.1683,49.1877,49.071,49.1002,15900.0
2014-06-17 10:40:00,50.5,50.5,50.18,50.19,34200.0,49.1293,49.1293,48.818,48.8278,34200.0
2014-06-17 10:50:00,50.17,50.31,50.09,50.31,21900.0,48.8083,48.9445,48.7305,48.9445,21900.0
2014-06-17 11:00:00,50.31,50.39,50.29,50.3,18900.0,48.9445,49.0223,48.925,48.9348,18900.0
2014-06-17 11:10:00,50.3,50.5,50.28,50.5,17700.0,48.9348,49.1293,48.9153,49.1293,17700.0
2014-06-17 11:20:00,50.48,50.53,50.43,50.46,20700.0,49.1099,49.1585,49.0612,49.0904,20700.0
2014-06-17 11:30:00,50.51,50.55,50.48,50.55,4800.0,49.1391,49.178,49.1099,49.178,4800.0
2014-06-17 11:40:00,50.53,50.54,50.46,50.46,9600.0,49.1585,49.1683,49.0904,49.0904,9600.0
2014-06-17 11:50:00,50.52,50.65,50.52,50.59,13200.0,49.1488,49.2753,49.1488,49.2169,13200.0
2014-06-17 12:00:00,50.56,50.6,50.49,50.51,9600.0,49.1877,49.2266,49.1196,49.1391,9600.0
2014-06-17 12:10:00,50.51,50.52,50.44,50.45,4200.0,49.1391,49.1488,49.071,49.0807,4200.0
2014-06-17 12:20:00,50.5,50.52,50.49,50.51,5100.0,49.1293,49.1488,49.1196,49.1391,5100.0
2014-06-17 12:30:00,50.49,50.5,50.44,50.49,9600.0,49.1196,49.1293,49.071,49.1196,9600.0
2014-06-17 12:40:00,50.5,50.56,50.5,50.56,4800.0,49.1293,49.1877,49.1293,49.1877,4800.0
2014-06-17 12:50:00,50.57,50.59,50.5,50.51,6900.0,49.1974,49.2169,49.1293,49.1391,6900.0
2014-06-17 13:00:00,50.51,50.51,50.38,50.44,12000.0,49.1391,49.1391,49.0126,49.071,12000.0
2014-06-17 13:10:00,50.38,50.45,50.38,50.45,5700.0,49.0126,49.0807,49.0126,49.0807,5700.0
2014-06-17 13:20:00,50.45,50.46,50.35,50.35,8400.0,49.0807,49.0904,48.9834,48.9834,8400.0
2014-06-17 13:30:00,50.39,50.42,50.36,50.37,2100.0,49.0223,49.0515,48.9931,49.0029,2100.0
2014-06-17 13:40:00,50.44,50.53,50.44,50.48,15000.0,49.071,49.1585,49.071,49.1099,15000.0
2014-06-17 13:50:00,50.44,50.47,50.41,50.46,6000.0,49.071,49.1002,49.0418,49.0904,6000.0
2014-06-17 14:00:00,50.42,50.47,50.34,50.47,17100.0,49.0515,49.1002,48.9737,49.1002,17100.0
2014-06-17 14:10:00,50.48,50.52,50.44,50.49,16800.0,49.1099,49.1488,49.071,49.1196,16800.0
2014-06-17 14:20:00,50.5,50.55,50.47,50.47,11100.0,49.1293,49.178,49.1002,49.1002,11100.0
2014-06-17 14:30:00,50.49,50.49,50.39,50.47,42000.0,49.1196,49.1196,49.0223,49.1002,42000.0
2014-06-17 14:40:00,50.47,50.53,50.46,50.5,37800.0,49.1002,49.1585,49.0904,49.1293,37800.0
2014-06-17 14:50:00,50.5,50.53,50.48,50.53,157200.0,49.1293,49.1585,49.1099,49.1585,157200.0
2014-06-17 15:00:00,50.52,50.52,50.42,50.43,37500.0,49.1488,49.1488,49.0515,49.0612,37500.0
2014-06-17 15:10:00,50.43,50.46,50.43,50.45,56400.0,49.0612,49.0904,49.0612,49.0807,56400.0
2014-06-17 15:20:00,50.45,50.45,50.4,50.43,23700.0,49.0807,49.0807,49.0321,49.0612,23700.0
2014-06-17 15:30:00,50.42,50.47,50.4,50.4,46500.0,49.0515,49.1002,49.0321,49.0321,46500.0
2014-06-17 15:40:00,50.43,50.47,50.39,50.39,34200.0,49.0612,49.1002,49.0223,49.0223,34200.0
2014-06-17 15:50:00,50.4,50.42,50.31,50.36,41100.0,49.0321,49.0515,48.9445,48.9931,41100.0
2014-06-18 09:30:00,50.67,50.67,50.42,50.62,13800.0,49.2947,49.2947,49.0515,49.2461,13800.0
2014-06-18 09:40:00,50.58,50.58,50.33,50.41,21900.0,49.2072,49.2072,48.964,49.0418,21900.0
2014-06-18 09:50:00,50.41,50.46,50.36,50.4,2700.0,49.0418,49.0904,48.9931,49.0321,2700.0
2014-06-18 10:00:00,50.43,50.45,50.26,50.27,17100.0,49.0612,49.0807,48.8959,48.9056,17100.0
2014-06-18 10:10:00,50.29,50.49,50.23,50.49,78900.0,48.925,49.1196,48.8667,49.1196,78900.0
2014-06-18 10:20:00,50.53,50.73,50.52,50.71,11400.0,49.1585,49.3531,49.1488,49.3336,11400.0
2014-06-18 10:30:00,50.7,50.77,50.67,50.67,13800.0,49.3239,49.392,49.2947,49.2947,13800.0
2014-06-18 10:40:00,50.67,50.7,50.65,50.65,8400.0,49.2947,49.3239,49.2753,49.2753,8400.0
2014-06-18 10:50:00,50.67,50.69,50.51,50.51,8100.0,49.2947,49.3142,49.1391,49.1391,8100.0
2014-06-18 11:00:00,50.37,50.53,50.33,50.51,33300.0,49.0029,49.1585,48.964,49.1391,33300.0
2014-06-18 11:10:00,50.5,50.62,50.49,50.56,55200.0,49.1293,49.2461,49.1196,49.1877,55200.0
2014-06-18 11:20:00,50.54,50.6,50.5,50.59,15000.0,49.1683,49.2266,49.1293,49.2169,15000.0
2014-06-18 11:30:00,50.57,50.6,50.5,50.5,23100.0,49.1974,49.2266,49.1293,49.1293,23100.0
2014-06-18 11:40:00,50.49,50.56,50.47,50.53,28200.0,49.1196,49.1877,49.1002,49.1585,28200.0
2014-06-18 11:50:00,50.55,50.61,50.52,50.58,17700.0,49.178,49.2364,49.1488,49.2072,17700.0
2014-06-18 12:00:00,50.57,50.57,50.53,50.57,6600.0,49.1974,49.1974,49.1585,49.1974,6600.0
2014-06-18 12:10:00,50.57,50.64,50.54,50.64,5100.0,49.1974,49.2655,49.1683,49.2655,5100.0
2014-06-18 12:20:00,50.59,50.62,50.55,50.56,19200.0,49.2169,49.2461,49.178,49.1877,19200.0
2014-06-18 12:30:00,50.58,50.62,50.56,50.62,8100.0,49.2072,49.2461,49.1877,49.2461,8100.0
2014-06-18 12:40:00,50.6,50.64,50.55,50.58,14400.0,49.2266,49.2655,49.178,49.2072,14400.0
2014-06-18 12:50:00,50.62,50.66,50.57,50.59,20700.0,49.2461,49.285,49.1974,49.2169,20700.0
2014-06-18 13:00:00,50.6,50.63,50.52,50.53,10200.0,49.2266,49.2558,49.1488,49.1585,10200.0
2014-06-18 13:10:00,50.52,50.55,50.52,50.52,5400.0,49.1488,49.178,49.1488,49.1488,5400.0
2014-06-18 13:20:00,50.53,50.53,50.46,50.46,6600.0,49.1585,49.1585,49.0904,49.0904,6600.0
2014-06-18 13:30:00,50.42,50.42,50.27,50.31,7800.0,49.0515,49.0515,48.9056,48.9445,7800.0
2014-06-18 13:40:00,50.29,50.31,50.22,50.31,33300.0,48.925,48.9445,48.8569,48.9445,33300.0
2014-06-18 13:50:00,50.31,50.33,50.26,50.31,8400.0,48.9445,48.964,48.8959,48.9445,8400.0
2014-06-18 14:00:00,50.27,50.66,50.25,50.53,130200.0,48.9056,49.285,48.8861,49.1585,130200.0
2014-06-18 14:10:00,50.57,50.69,50.49,50.65,60000.0,49.1974,49.3142,49.1196,49.2753,60000.0
2014-06-18 14:20:00,50.66,50.75,50.64,50.7,33600.0,49.285,49.3726,49.2655,49.3239,33600.0
2014-06-18 14:30:00,50.71,50.91,50.67,50.69,95700.0,49.3336,49.5282,49.2947,49.3142,95700.0
2014-06-18 14:40:00,50.7,50.74,50.59,50.7,27300.0,49.3239,49.3628,49.2169,49.3239,27300.0
2014-06-18 14:50:00,50.74,50.77,50.68,50.76,36300.0,49.3628,49.392,49.3045,49.3823,36300.0
2014-06-18 15:00:00,50.76,50.89,50.72,50.86,14100.0,49.3823,49.5088,49.3434,49.4796,14100.0
2014-06-18 15:10:00,50.86,50.88,50.78,50.88,19200.0,49.4796,49.499,49.4017,49.499,19200.0
2014-06-18 15:20:00,50.84,50.94,50.83,50.88,25800.0,49.4601,49.5574,49.4504,49.499,25800.0
2014-06-18 15:30:00,50.92,51.04,50.92,51.04,66300.0,49.5379,49.6547,49.5379,49.6547,66300.0
2014-06-18 15:40:00,51.04,51.04,50.94,51.02,70200.0,49.6547,49.6547,49.5574,49.6352,70200.0
2014-06-18 15:50:00,51.03,51.06,50.97,51.02,57900.0,49.645,49.6741,49.5866,49.6352,57900.0
2014-06-19 09:30:00,51.11,51.27,50.97,50.97,31200.0,49.7228,49.8784,49.5866,49.5866,31200.0
2014-06-19 09:40:00,50.97,51.04,50.72,50.72,102600.0,49.5866,49.6547,49.3434,49.3434,102600.0
2014-06-19 09:50:00,50.68,50.8,50.61,50.67,30900.0,49.3045,49.4212,49.2364,49.2947,30900.0
2014-06-19 10:00:00,50.74,50.82,50.67,50.78,22200.0,49.3628,49.4407,49.2947,49.4017,22200.0
2014-06-19 10:10:00,50.78,50.87,50.75,50.78,15000.0,49.4017,49.4893,49.3726,49.4017,15000.0
2014-06-19 10:20:00,50.75,50.79,50.68,50.74,9600.0,49.3726,49.4115,49.3045,49.3628,9600.0
2014-06-19 10:30:00,50.8,50.91,50.76,50.84,9300.0,49.4212,49.5282,49.3823,49.4601,9300.0
2014-06-19 10:40:00,50.85,50.89,50.85,50.86,6000.0,49.4698,49.5088,49.4698,49.4796,6000.0
2014-06-19 10:50:00,50.86,50.86,50.68,50.68,11100.0,49.4796,49.4796,49.3045,49.3045,11100.0
2014-06-19 11:00:00,50.73,50.78,50.7,50.74,10200.0,49.3531,49.4017,49.3239,49.3628,10200.0
2014-06-19 11:10:00,50.75,50.9,50.75,50.9,2700.0,49.3726,49.5185,49.3726,49.5185,2700.0
2014-06-19 11:20:00,50.85,50.94,50.84,50.9,6000.0,49.4698,49.5574,49.4601,49.5185,6000.0
2014-06-19 11:30:00,50.9,50.98,50.9,50.93,10200.0,49.5185,49.5963,49.5185,49.5477,10200.0
2014-06-19 11:40:00,50.92,50.93,50.86,50.86,7500.0,49.5379,49.5477,49.4796,49.4796,7500.0
2014-06-19 11:50:00,50.82,50.82,50.67,50.73,23100.0,49.4407,49.4407,49.2947,49.3531,23100.0
2014-06-19 12:00:00,50.73,50.82,50.71,50.78,10800.0,49.3531,49.4407,49.3336,49.4017,10800.0
2014-06-19 12:10:00,50.82,50.82,50.76,50.82,9300.0,49.4407,49.4407,49.3823,49.4407,9300.0
2014-06-19 12:20:00,50.78,50.81,50.7,50.7,14100.0,49.4017,49.4309,49.3239,49.3239,14100.0
2014-06-19 12:30:00,50.74,50.78,50.74,50.78,2700.0,49.3628,49.4017,49.3628,49.4017,2700.0
2014-06-19 12:40:00,50.77,50.77,50.75,50.75,900.0,49.392,49.392,49.3726,49.3726,900.0
2014-06-19 12:50:00,50.67,50.72,50.55,50.62,6300.0,49.2947,49.3434,49.178,49.2461,6300.0
2014-06-19 13:00:00,50.6,50.62,50.57,50.62,1800.0,49.2266,49.2461,49.1974,49.2461,1800.0
2014-06-19 13:10:00,50.6,50.6,50.46,50.46,5400.0,49.2266,49.2266,49.0904,49.0904,5400.0
2014-06-19 13:20:00,50.48,50.55,50.45,50.52,117000.0,49.1099,49.178,49.0807,49.1488,117000.0
2014-06-19 13:30:00,50.51,50.55,50.49,50.49,34200.0,49.1391,49.178,49.1196,49.1196,34200.0
2014-06-19 13:40:00,50.53,50.55,50.48,50.54,3300.0,49.1585,49.178,49.1099,49.1683,3300.0
2014-06-19 13:50:00,50.55,50.55,50.51,50.55,6600.0,49.178,49.178,49.1391,49.178,6600.0
2014-06-19 14:00:00,50.54,50.57,50.53,50.56,26700.0,49.1683,49.1974,49.1585,49.1877,26700.0
2014-06-19 14:10:00,50.57,50.77,50.57,50.75,7200.0,49.1974,49.392,49.1974,49.3726,7200.0
2014-06-19 14:20:00,50.8,50.85,50.8,50.81,6900.0,49.4212,49.4698,49.4212,49.4309,6900.0
2014-06-19 14:30:00,50.77,50.88,50.77,50.86,9300.0,49.392,49.499,49.392,49.4796,9300.0
2014-06-19 14:40:00,50.88,50.92,50.86,50.89,8400.0,49.499,49.5379,49.4796,49.5088,8400.0
2014-06-19 14:50:00,50.94,50.96,50.87,50.92,11400.0,49.5574,49.5769,49.4893,49.5379,11400.0
2014-06-19 15:00:00,50.94,50.97,50.93,50.97,2400.0,49.5574,49.5866,49.5477,49.5866,2400.0
2014-06-19 15:10:00,50.92,50.96,50.92,50.93,1800.0,49.5379,49.5769,49.5379,49.5477,1800.0
2014-06-19 15:20:00,50.92,51.0,50.91,51.0,10500.0,49.5379,49.6158,49.5282,49.6158,10500.0
2014-06-19 15:30:00,51.0,51.04,50.93,50.98,22800.0,49.6158,49.6547,49.5477,49.5963,22800.0
2014-06-19 15:40:00,50.94,51.02,50.94,51.0,10800.0,49.5574,49.6352,49.5574,49.6158,10800.0
2014-06-19 15:50:00,51.01,51.11,51.01,51.11,77100.0,49.6255,49.7228,49.6255,49.7228,77100.0
2014-06-20 09:30:00,50.96,51.08,50.64,50.71,73200.0,49.776,49.8932,49.4634,49.5318,73200.0
2014-06-20 09:40:00,50.72,50.8,50.56,50.77,42600.0,49.5415,49.6197,49.3853,49.5904,42600.0
2014-06-20 09:50:00,50.8,50.9,50.8,50.83,7500.0,49.6197,49.7174,49.6197,49.649,7500.0
2014-06-20 10:00:00,50.8,50.85,50.76,50.85,4800.0,49.6197,49.6685,49.5806,49.6685,4800.0
2014-06-20 10:10:00,50.87,50.93,50.77,50.77,14400.0,49.6881,49.7467,49.5904,49.5904,14400.0
2014-06-20 10:20:00,50.8,50.8,50.53,50.56,12600.0,49.6197,49.6197,49.356,49.3853,12600.0
2014-06-20 10:30:00,50.54,50.67,50.54,50.64,13800.0,49.3657,49.4927,49.3657,49.4634,13800.0
2014-06-20 10:40:00,50.73,50.79,50.69,50.78,3900.0,49.5513,49.6099,49.5122,49.6001,3900.0
2014-06-20 10:50:00,50.73,50.81,50.71,50.78,4800.0,49.5513,49.6294,49.5318,49.6001,4800.0
2014-06-20 11:00:00,50.83,50.86,50.78,50.78,6000.0,49.649,49.6783,49.6001,49.6001,6000.0
2014-06-20 11:10:00,50.78,50.84,50.77,50.84,3600.0,49.6001,49.6588,49.5904,49.6588,3600.0
2014-06-20 11:20:00,50.85,50.9,50.78,50.78,9000.0,49.6685,49.7174,49.6001,49.6001,9000.0
2014-06-20 11:30:00,50.79,50.85,50.79,50.83,39300.0,49.6099,49.6685,49.6099,49.649,39300.0
2014-06-20 11:40:00,50.8,50.86,50.79,50.86,4500.0,49.6197,49.6783,49.6099,49.6783,4500.0
2014-06-20 11:50:00,50.86,50.91,50.83,50.89,125400.0,49.6783,49.7271,49.649,49.7076,125400.0
2014-06-20 12:00:00,50.84,50.89,50.82,50.87,4200.0,49.6588,49.7076,49.6392,49.6881,4200.0
2014-06-20 12:10:00,50.87,50.93,50.84,50.93,7500.0,49.6881,49.7467,49.6588,49.7467,7500.0
2014-06-20 12:20:00,50.91,50.93,50.88,50.93,1800.0,49.7271,49.7467,49.6978,49.7467,1800.0
2014-06-20 12:30:00,50.98,51.0,50.92,50.92,3600.0,49.7955,49.815,49.7369,49.7369,3600.0
2014-06-20 12:40:00,50.95,50.99,50.91,50.95,5400.0,49.7662,49.8053,49.7271,49.7662,5400.0
2014-06-20 12:50:00,50.96,50.97,50.96,50.97,2700.0,49.776,49.7857,49.776,49.7857,2700.0
2014-06-20 13:00:00,50.96,50.97,50.92,50.97,4500.0,49.776,49.7857,49.7369,49.7857,4500.0
2014-06-20 13:10:00,51.0,51.01,50.96,50.96,8400.0,49.815,49.8248,49.776,49.776,8400.0
2014-06-20 13:20:00,50.97,50.99,50.96,50.96,1800.0,49.7857,49.8053,49.776,49.776,1800.0
2014-06-20 13:30:00,50.91,50.95,50.9,50.92,4800.0,49.7271,49.7662,49.7174,49.7369,4800.0
2014-06-20 13:40:00,50.92,50.97,50.92,50.97,3300.0,49.7369,49.7857,49.7369,49.7857,3300.0
2014-06-20 13:50:00,51.0,51.02,50.98,51.02,9900.0,49.815,49.8346,49.7955,49.8346,9900.0
2014-06-20 14:00:00,51.04,51.07,51.02,51.07,9900.0,49.8541,49.8834,49.8346,49.8834,9900.0
2014-06-20 14:10:00,51.07,51.08,50.99,51.0,103200.0,49.8834,49.8932,49.8053,49.815,103200.0
2014-06-20 14:20:00,51.0,51.0,50.97,50.99,11700.0,49.815,49.815,49.7857,49.8053,11700.0
2014-06-20 14:30:00,50.99,51.0,50.91,50.92,12900.0,49.8053,49.815,49.7271,49.7369,12900.0
2014-06-20 14:40:00,50.91,50.96,50.89,50.95,14700.0,49.7271,49.776,49.7076,49.7662,14700.0
2014-06-20 14:50:00,50.94,50.98,50.92,50.96,28200.0,49.7564,49.7955,49.7369,49.776,28200.0
2014-06-20 15:00:00,50.98,51.02,50.95,50.98,26700.0,49.7955,49.8346,49.7662,49.7955,26700.0
2014-06-20 15:10:00,50.97,51.0,50.95,50.96,10200.0,49.7857,49.815,49.7662,49.776,10200.0
2014-06-20 15:20:00,50.98,50.98,50.92,50.94,22200.0,49.7955,49.7955,49.7369,49.7564,22200.0
2014-06-20 15:30:00,50.97,51.04,50.96,51.0,100500.0,49.7857,49.8541,49.776,49.815,100500.0
2014-06-20 15:40:00,51.0,51.05,50.98,51.03,69000.0,49.815,49.8639,49.7955,49.8443,69000.0
2014-06-20 15:50:00,51.03,51.22,51.02,51.14,249300.0,49.8443,50.0299,49.8346,49.9518,249300.0
2014-06-23 09:30:00,51.23,51.25,51.01,51.06,54000.0,50.0397,50.0592,49.8248,49.8736,54000.0
2014-06-23 09:40:00,51.13,51.5,51.13,51.38,21300.0,49.942,50.3034,49.942,50.1862,21300.0
2014-06-23 09:50:00,51.35,51.56,51.35,51.52,11700.0,50.1569,50.362,50.1569,50.323,11700.0
2014-06-23 10:00:00,51.52,51.55,51.31,51.36,9900.0,50.323,50.3523,50.1178,50.1667,9900.0
2014-06-23 10:10:00,51.29,51.29,51.14,51.27,19800.0,50.0983,50.0983,49.9518,50.0788,19800.0
2014-06-23 10:20:00,51.3,51.3,51.09,51.09,44700.0,50.1081,50.1081,49.9029,49.9029,44700.0
2014-06-23 10:30:00,51.09,51.19,51.07,51.08,119400.0,49.9029,50.0006,49.8834,49.8932,119400.0
2014-06-23 10:40:00,51.08,51.18,51.0,51.08,516600.0,49.8932,49.9909,49.815,49.8932,516600.0
2014-06-23 10:50:00,51.04,51.05,50.91,50.99,21000.0,49.8541,49.8639,49.7271,49.8053,21000.0
2014-06-23 11:00:00,50.99,51.02,50.89,50.9,94500.0,49.8053,49.8346,49.7076,49.7174,94500.0
2014-06-23 11:10:00,50.96,50.97,50.82,50.83,48900.0,49.776,49.7857,49.6392,49.649,48900.0
2014-06-23 11:20:00,50.83,50.87,50.73,50.73,102600.0,49.649,49.6881,49.5513,49.5513,102600.0
2014-06-23 11:30:00,50.73,50.77,50.68,50.75,19200.0,49.5513,49.5904,49.5025,49.5708,19200.0
2014-06-23 11:40:00,50.73,50.86,50.73,50.8,61500.0,49.5513,49.6783,49.5513,49.6197,61500.0
2014-06-23 11:50:00,50.8,50.8,50.68,50.72,141300.0,49.6197,49.6197,49.5025,49.5415,141300.0
2014-06-23 12:00:00,50.72,50.72,50.66,50.67,102300.0,49.5415,49.5415,49.4829,49.4927,102300.0
2014-06-23 12:10:00,50.67,50.78,50.67,50.78,77100.0,49.4927,49.6001,49.4927,49.6001,77100.0
2014-06-23 12:20:00,50.75,50.81,50.72,50.8,6600.0,49.5708,49.6294,49.5415,49.6197,6600.0
2014-06-23 12:30:00,50.86,50.91,50.75,50.75,7800.0,49.6783,49.7271,49.5708,49.5708,7800.0
2014-06-23 12:40:00,50.72,50.79,50.7,50.79,9300.0,49.5415,49.6099,49.522,49.6099,9300.0
2014-06-23 12:50:00,50.74,50.79,50.73,50.74,3000.0,49.5611,49.6099,49.5513,49.5611,3000.0
2014-06-23 13:00:00,50.76,50.84,50.76,50.82,4800.0,49.5806,49.6588,49.5806,49.6392,4800.0
2014-06-23 13:10:00,50.82,50.86,50.77,50.77,9900.0,49.6392,49.6783,49.5904,49.5904,9900.0
2014-06-23 13:20:00,50.7,50.76,50.7,50.7,8400.0,49.522,49.5806,49.522,49.522,8400.0
2014-06-23 13:30:00,50.7,50.82,50.7,50.8,46800.0,49.522,49.6392,49.522,49.6197,46800.0
2014-06-23 13:40:00,50.81,50.83,50.76,50.81,4800.0,49.6294,49.649,49.5806,49.6294,4800.0
2014-06-23 13:50:00,50.79,50.84,50.78,50.81,66000.0,49.6099,49.6588,49.6001,49.6294,66000.0
2014-06-23 14:00:00,50.82,50.84,50.73,50.74,53700.0,49.6392,49.6588,49.5513,49.5611,53700.0
2014-06-23 14:10:00,50.74,50.82,50.73,50.79,27600.0,49.5611,49.6392,49.5513,49.6099,27600.0
2014-06-23 14:20:00,50.8,50.84,50.76,50.77,17400.0,49.6197,49.6588,49.5806,49.5904,17400.0
2014-06-23 14:30:00,50.77,50.77,50.68,50.75,111000.0,49.5904,49.5904,49.5025,49.5708,111000.0
2014-06-23 14:40:00,50.74,50.74,50.68,50.69,6000.0,49.5611,49.5611,49.5025,49.5122,6000.0
2014-06-23 14:50:00,50.69,50.69,50.64,50.68,6900.0,49.5122,49.5122,49.4634,49.5025,6900.0
2014-06-23 15:00:00,50.7,50.73,50.7,50.73,2400.0,49.522,49.5513,49.522,49.5513,2400.0
2014-06-23 15:10:00,50.73,50.75,50.68,50.7,14700.0,49.5513,49.5708,49.5025,49.522,14700.0
2014-06-23 15:20:00,50.7,50.76,50.7,50.71,24600.0,49.522,49.5806,49.522,49.5318,24600.0
2014-06-23 15:30:00,50.7,50.72,50.69,50.72,39900.0,49.522,49.5415,49.5122,49.5415,39900.0
2014-06-23 15:40:00,50.7,50.75,50.69,50.72,17700.0,49.522,49.5708,49.5122,49.5415,17700.0
2014-06-23 15:50:00,50.74,50.83,50.72,50.83,213600.0,49.5611,49.649,49.5415,49.649,213600.0
2014-06-24 09:30:00,51.15,51.56,51.1,51.56,51300.0,49.9616,50.362,49.9127,50.362,51300.0
2014-06-24 09:40:00,51.48,51.53,51.07,51.07,81600.0,50.2839,50.3327,49.8834,49.8834,81600.0
2014-06-24 09:50:00,51.11,51.32,51.11,51.16,60000.0,49.9225,50.1276,49.9225,49.9713,60000.0
2014-06-24 10:00:00,51.19,51.38,51.08,51.34,31200.0,50.0006,50.1862,49.8932,50.1471,31200.0
2014-06-24 10:10:00,51.33,51.47,51.29,51.45,33300.0,50.1374,50.2741,50.0983,50.2546,33300.0
2014-06-24 10:20:00,51.49,51.75,51.49,51.75,129300.0,50.2937,50.5476,50.2937,50.5476,129300.0
2014-06-24 10:30:00,51.8,51.87,51.75,51.86,129900.0,50.5964,50.6648,50.5476,50.6551,129900.0
2014-06-24 10:40:00,51.85,51.92,51.72,51.8,194400.0,50.6453,50.7137,50.5183,50.5964,194400.0
2014-06-24 10:50:00,51.8,51.86,51.75,51.85,17700.0,50.5964,50.6551,50.5476,50.6453,17700.0
2014-06-24 11:00:00,51.85,51.88,51.65,51.66,86700.0,50.6453,50.6746,50.4499,50.4597,86700.0
2014-06-24 11:10:00,51.7,51.7,51.56,51.6,6600.0,50.4988,50.4988,50.362,50.4011,6600.0
2014-06-24 11:20:00,51.64,51.66,51.53,51.53,8400.0,50.4402,50.4597,50.3327,50.3327,8400.0
2014-06-24 11:30:00,51.58,51.61,51.53,51.55,83700.0,50.3816,50.4109,50.3327,50.3523,83700.0
2014-06-24 11:40:00,51.55,51.58,51.47,51.5,23100.0,50.3523,50.3816,50.2741,50.3034,23100.0
2014-06-24 11:50:00,51.5,51.5,51.44,51.5,12000.0,50.3034,50.3034,50.2448,50.3034,12000.0
2014-06-24 12:00:00,51.48,51.48,51.39,51.39,4800.0,50.2839,50.2839,50.196,50.196,4800.0
2014-06-24 12:10:00,51.39,51.43,51.39,51.42,14700.0,50.196,50.235,50.196,50.2253,14700.0
2014-06-24 12:20:00,51.45,51.5,51.38,51.5,6300.0,50.2546,50.3034,50.1862,50.3034,6300.0
2014-06-24 12:30:00,51.47,51.6,51.47,51.56,7800.0,50.2741,50.4011,50.2741,50.362,7800.0
2014-06-24 12:40:00,51.6,51.61,51.45,51.45,2700.0,50.4011,50.4109,50.2546,50.2546,2700.0
2014-06-24 12:50:00,51.37,51.4,51.19,51.23,7500.0,50.1764,50.2057,50.0006,50.0397,7500.0
2014-06-24 13:00:00,51.16,51.2,51.13,51.2,10800.0,49.9713,50.0104,49.942,50.0104,10800.0
2014-06-24 13:10:00,51.19,51.23,50.99,51.05,101100.0,50.0006,50.0397,49.8053,49.8639,101100.0
2014-06-24 13:20:00,51.05,51.06,50.95,51.03,62700.0,49.8639,49.8736,49.7662,49.8443,62700.0
2014-06-24 13:30:00,51.06,51.23,51.06,51.23,17700.0,49.8736,50.0397,49.8736,50.0397,17700.0
2014-06-24 13:40:00,51.23,51.24,51.01,51.01,17700.0,50.0397,50.0495,49.8248,49.8248,17700.0
2014-06-24 13:50:00,51.05,51.11,50.92,50.92,83100.0,49.8639,49.9225,49.7369,49.7369,83100.0
2014-06-24 14:00:00,50.96,51.05,50.95,51.04,9300.0,49.776,49.8639,49.7662,49.8541,9300.0
2014-06-24 14:10:00,51.04,51.19,51.02,51.15,44700.0,49.8541,50.0006,49.8346,49.9616,44700.0
2014-06-24 14:20:00,51.08,51.12,50.93,51.0,19200.0,49.8932,49.9322,49.7467,49.815,19200.0
2014-06-24 14:30:00,50.95,50.95,50.86,50.89,9900.0,49.7662,49.7662,49.6783,49.7076,9900.0
2014-06-24 14:40:00,50.92,51.04,50.92,50.98,7200.0,49.7369,49.8541,49.7369,49.7955,7200.0
2014-06-24 14:50:00,50.96,51.04,50.96,51.02,23700.0,49.776,49.8541,49.776,49.8346,23700.0
2014-06-24 15:00:00,51.02,51.02,50.84,50.84,106200.0,49.8346,49.8346,49.6588,49.6588,106200.0
2014-06-24 15:10:00,50.78,50.78,50.55,50.56,89400.0,49.6001,49.6001,49.3755,49.3853,89400.0
2014-06-24 15:20:00,50.56,50.67,50.47,50.61,36900.0,49.3853,49.4927,49.2973,49.4341,36900.0
2014-06-24 15:30:00,50.62,50.65,50.31,50.32,51600.0,49.4439,49.4732,49.1411,49.1508,51600.0
2014-06-24 15:40:00,50.35,50.67,50.34,50.67,42900.0,49.1801,49.4927,49.1704,49.4927,42900.0
2014-06-24 15:50:00,50.64,50.69,50.59,50.67,339300.0,49.4634,49.5122,49.4146,49.4927,339300.0
2014-06-25 09:30:00,50.4,50.83,50.22,50.72,53100.0,49.229,49.649,49.0532,49.5415,53100.0
2014-06-25 09:40:00,50.77,51.13,50.68,50.83,18900.0,49.5904,49.942,49.5025,49.649,18900.0
2014-06-25 09:50:00,50.87,50.92,50.5,50.5,11400.0,49.6881,49.7369,49.3267,49.3267,11400.0
2014-06-25 10:00:00,50.49,50.56,50.4,50.44,110100.0,49.3169,49.3853,49.229,49.268,110100.0
2014-06-25 10:10:00,50.46,50.69,50.45,50.45,20400.0,49.2876,49.5122,49.2778,49.2778,20400.0
2014-06-25 10:20:00,50.4,50.5,50.31,50.35,40800.0,49.229,49.3267,49.1411,49.1801,40800.0
2014-06-25 10:30:00,50.33,50.39,50.15,50.17,69600.0,49.1606,49.2192,48.9848,49.0043,69600.0
2014-06-25 10:40:00,50.17,50.39,50.13,50.3,11100.0,49.0043,49.2192,48.9652,49.1313,11100.0
2014-06-25 10:50:00,50.35,50.42,50.33,50.42,3900.0,49.1801,49.2485,49.1606,49.2485,3900.0
2014-06-25 11:00:00,50.36,50.4,50.33,50.4,13500.0,49.1899,49.229,49.1606,49.229,13500.0
2014-06-25 11:10:00,50.42,50.43,50.37,50.37,6000.0,49.2485,49.2583,49.1997,49.1997,6000.0
2014-06-25 11:20:00,50.41,50.46,50.34,50.38,58800.0,49.2387,49.2876,49.1704,49.2094,58800.0
2014-06-25 11:30:00,50.4,50.41,50.36,50.41,12600.0,49.229,49.2387,49.1899,49.2387,12600.0
2014-06-25 11:40:00,50.4,50.42,50.34,50.37,29700.0,49.229,49.2485,49.1704,49.1997,29700.0
2014-06-25 11:50:00,50.36,50.45,50.35,50.39,12000.0,49.1899,49.2778,49.1801,49.2192,12000.0
2014-06-25 12:00:00,50.46,50.51,50.41,50.47,10800.0,49.2876,49.3364,49.2387,49.2973,10800.0
2014-06-25 12:10:00,50.47,50.61,50.45,50.61,6600.0,49.2973,49.4341,49.2778,49.4341,6600.0
2014-06-25 12:20:00,50.61,50.76,50.6,50.76,12600.0,49.4341,49.5806,49.4243,49.5806,12600.0
2014-06-25 12:30:00,50.74,50.79,50.72,50.73,12300.0,49.5611,49.6099,49.5415,49.5513,12300.0
2014-06-25 12:40:00,50.73,50.74,50.73,50.73,1800.0,49.5513,49.5611,49.5513,49.5513,1800.0
2014-06-25 12:50:00,50.72,50.78,50.7,50.74,5400.0,49.5415,49.6001,49.522,49.5611,5400.0
2014-06-25 13:00:00,50.75,50.9,50.75,50.86,7500.0,49.5708,49.7174,49.5708,49.6783,7500.0
2014-06-25 13:10:00,50.83,50.83,50.72,50.8,6600.0,49.649,49.649,49.5415,49.6197,6600.0
2014-06-25 13:20:00,50.81,50.81,50.74,50.77,3000.0,49.6294,49.6294,49.5611,49.5904,3000.0
2014-06-25 13:30:00,50.72,50.77,50.7,50.74,8400.0,49.5415,49.5904,49.522,49.5611,8400.0
2014-06-25 13:40:00,50.71,50.8,50.71,50.8,3000.0,49.5318,49.6197,49.5318,49.6197,3000.0
2014-06-25 13:50:00,50.74,50.82,50.71,50.8,7800.0,49.5611,49.6392,49.5318,49.6197,7800.0
2014-06-25 14:00:00,50.79,50.8,50.75,50.79,4200.0,49.6099,49.6197,49.5708,49.6099,4200.0
2014-06-25 14:10:00,50.76,50.8,50.75,50.8,3000.0,49.5806,49.6197,49.5708,49.6197,3000.0
2014-06-25 14:20:00,50.83,50.85,50.81,50.81,2700.0,49.649,49.6685,49.6294,49.6294,2700.0
2014-06-25 14:30:00,50.82,50.85,50.79,50.83,6900.0,49.6392,49.6685,49.6099,49.649,6900.0
2014-06-25 14:40:00,50.78,50.82,50.73,50.73,11400.0,49.6001,49.6392,49.5513,49.5513,11400.0
2014-06-25 14:50:00,50.71,50.78,50.71,50.71,12900.0,49.5318,49.6001,49.5318,49.5318,12900.0
2014-06-25 15:00:00,50.68,50.68,50.61,50.66,9300.0,49.5025,49.5025,49.4341,49.4829,9300.0
2014-06-25 15:10:00,50.65,50.69,50.61,50.66,21600.0,49.4732,49.5122,49.4341,49.4829,21600.0
2014-06-25 15:20:00,50.7,50.77,50.68,50.74,78300.0,49.522,49.5904,49.5025,49.5611,78300.0
2014-06-25 15:30:00,50.75,50.76,50.72,50.73,20700.0,49.5708,49.5806,49.5415,49.5513,20700.0
2014-06-25 15:40:00,50.73,50.78,50.71,50.71,21300.0,49.5513,49.6001,49.5318,49.5318,21300.0
2014-06-25 15:50:00,50.74,50.81,50.72,50.8,130800.0,49.5611,49.6294,49.5415,49.6197,130800.0
2014-06-26 09:30:00,50.87,50.96,50.69,50.85,133200.0,49.6881,49.776,49.5122,49.6685,133200.0
2014-06-26 09:40:00,50.82,50.82,50.31,50.31,107700.0,49.6392,49.6392,49.1411,49.1411,107700.0
2014-06-26 09:50:00,50.29,50.46,50.08,50.46,43200.0,49.1215,49.2876,48.9164,49.2876,43200.0
2014-06-26 10:00:00,50.39,50.43,50.26,50.43,12000.0,49.2192,49.2583,49.0922,49.2583,12000.0
2014-06-26 10:10:00,50.41,50.48,50.32,50.47,28800.0,49.2387,49.3071,49.1508,49.2973,28800.0
2014-06-26 10:20:00,50.47,50.55,50.44,50.52,15300.0,49.2973,49.3755,49.268,49.3462,15300.0
2014-06-26 10:30:00,50.54,50.57,50.45,50.47,107100.0,49.3657,49.395,49.2778,49.2973,107100.0
2014-06-26 10:40:00,50.45,50.62,50.45,50.62,21300.0,49.2778,49.4439,49.2778,49.4439,21300.0
2014-06-26 10:50:00,50.61,50.68,50.56,50.57,20100.0,49.4341,49.5025,49.3853,49.395,20100.0
2014-06-26 11:00:00,50.59,50.61,50.53,50.53,11700.0,49.4146,49.4341,49.356,49.356,11700.0
2014-06-26 11:10:00,50.53,50.53,50.49,50.49,13800.0,49.356,49.356,49.3169,49.3169,13800.0
2014-06-26 11:20:00,50.49,50.65,50.49,50.58,39900.0,49.3169,49.4732,49.3169,49.4048,39900.0
2014-06-26 11:30:00,50.58,50.63,50.56,50.6,37500.0,49.4048,49.4536,49.3853,49.4243,37500.0
2014-06-26 11:40:00,50.63,50.72,50.6,50.72,14700.0,49.4536,49.5415,49.4243,49.5415,14700.0
2014-06-26 11:50:00,50.65,50.7,50.64,50.65,31500.0,49.4732,49.522,49.4634,49.4732,31500.0
2014-06-26 12:00:00,50.65,50.72,50.65,50.67,37500.0,49.4732,49.5415,49.4732,49.4927,37500.0
2014-06-26 12:10:00,50.71,50.71,50.65,50.71,17700.0,49.5318,49.5318,49.4732,49.5318,17700.0
2014-06-26 12:20:00,50.71,50.73,50.68,50.71,20100.0,49.5318,49.5513,49.5025,49.5318,20100.0
2014-06-26 12:30:00,50.69,50.72,50.65,50.65,27000.0,49.5122,49.5415,49.4732,49.4732,27000.0
2014-06-26 12:40:00,50.67,50.69,50.65,50.69,19500.0,49.4927,49.5122,49.4732,49.5122,19500.0
2014-06-26 12:50:00,50.71,50.71,50.66,50.66,135600.0,49.5318,49.5318,49.4829,49.4829,135600.0
2014-06-26 13:00:00,50.66,50.68,50.61,50.62,27900.0,49.4829,49.5025,49.4341,49.4439,27900.0
2014-06-26 13:10:00,50.63,50.63,50.57,50.63,16800.0,49.4536,49.4536,49.395,49.4536,16800.0
2014-06-26 13:20:00,50.64,50.8,50.64,50.79,15600.0,49.4634,49.6197,49.4634,49.6099,15600.0
2014-06-26 13:30:00,50.81,50.81,50.75,50.76,20100.0,49.6294,49.6294,49.5708,49.5806,20100.0
2014-06-26 13:40:00,50.78,50.78,50.73,50.76,10500.0,49.6001,49.6001,49.5513,49.5806,10500.0
2014-06-26 13:50:00,50.78,50.8,50.76,50.76,10800.0,49.6001,49.6197,49.5806,49.5806,10800.0
2014-06-26 14:00:00,50.71,50.71,50.62,50.66,99600.0,49.5318,49.5318,49.4439,49.4829,99600.0
2014-06-26 14:10:00,50.65,50.65,50.58,50.58,21600.0,49.4732,49.4732,49.4048,49.4048,21600.0
2014-06-26 14:20:00,50.6,50.66,50.58,50.66,15000.0,49.4243,49.4829,49.4048,49.4829,15000.0
2014-06-26 14:30:00,50.67,50.67,50.61,50.65,17100.0,49.4927,49.4927,49.4341,49.4732,17100.0
2014-06-26 14:40:00,50.66,50.68,50.65,50.68,10800.0,49.4829,49.5025,49.4732,49.5025,10800.0
2014-06-26 14:50:00,50.68,50.72,50.63,50.65,24600.0,49.5025,49.5415,49.4536,49.4732,24600.0
2014-06-26 15:00:00,50.63,50.77,50.61,50.77,16200.0,49.4536,49.5904,49.4341,49.5904,16200.0
2014-06-26 15:10:00,50.81,50.81,50.71,50.76,17400.0,49.6294,49.6294,49.5318,49.5806,17400.0
2014-06-26 15:20:00,50.77,50.77,50.67,50.7,29700.0,49.5904,49.5904,49.4927,49.522,29700.0
2014-06-26 15:30:00,50.69,50.78,50.69,50.75,20700.0,49.5122,49.6001,49.5122,49.5708,20700.0
2014-06-26 15:40:00,50.75,50.77,50.7,50.73,31800.0,49.5708,49.5904,49.522,49.5513,31800.0
2014-06-26 15:50:00,50.73,50.79,50.7,50.78,49200.0,49.5513,49.6099,49.522,49.6001,49200.0
2014-06-27 09:30:00,50.62,50.87,50.42,50.74,36000.0,49.4439,49.6881,49.2485,49.5611,36000.0
2014-06-27 09:40:00,50.77,50.82,50.57,50.59,15600.0,49.5904,49.6392,49.395,49.4146,15600.0
2014-06-27 09:50:00,50.59,50.59,50.37,50.38,25200.0,49.4146,49.4146,49.1997,49.2094,25200.0
2014-06-27 10:00:00,50.38,50.48,50.38,50.38,21600.0,49.2094,49.3071,49.2094,49.2094,21600.0
2014-06-27 10:10:00,50.38,50.43,50.32,50.38,30900.0,49.2094,49.2583,49.1508,49.2094,30900.0
2014-06-27 10:20:00,50.37,50.55,50.37,50.49,9300.0,49.1997,49.3755,49.1997,49.3169,9300.0
2014-06-27 10:30:00,50.49,50.5,50.42,50.42,5400.0,49.3169,49.3267,49.2485,49.2485,5400.0
2014-06-27 10:40:00,50.42,50.52,50.42,50.46,40500.0,49.2485,49.3462,49.2485,49.2876,40500.0
2014-06-27 10:50:00,50.46,50.46,50.32,50.32,57900.0,49.2876,49.2876,49.1508,49.1508,57900.0
2014-06-27 11:00:00,50.32,50.36,50.31,50.34,44400.0,49.1508,49.1899,49.1411,49.1704,44400.0
2014-06-27 11:10:00,50.34,50.43,50.34,50.41,24300.0,49.1704,49.2583,49.1704,49.2387,24300.0
2014-06-27 11:20:00,50.41,50.42,50.36,50.39,30300.0,49.2387,49.2485,49.1899,49.2192,30300.0
2014-06-27 11:30:00,50.4,50.41,50.38,50.39,24900.0,49.229,49.2387,49.2094,49.2192,24900.0
2014-06-27 11:40:00,50.39,50.44,50.39,50.44,21900.0,49.2192,49.268,49.2192,49.268,21900.0
2014-06-27 11:50:00,50.44,50.45,50.42,50.44,16200.0,49.268,49.2778,49.2485,49.268,16200.0
2014-06-27 12:00:00,50.46,50.5,50.45,50.5,17400.0,49.2876,49.3267,49.2778,49.3267,17400.0
2014-06-27 12:10:00,50.52,50.59,50.51,50.59,9300.0,49.3462,49.4146,49.3364,49.4146,9300.0
2014-06-27 12:20:00,50.59,50.69,50.59,50.63,5400.0,49.4146,49.5122,49.4146,49.4536,5400.0
2014-06-27 12:30:00,50.63,50.69,50.62,50.69,11100.0,49.4536,49.5122,49.4439,49.5122,11100.0
2014-06-27 12:40:00,50.68,50.68,50.62,50.64,14100.0,49.5025,49.5025,49.4439,49.4634,14100.0
2014-06-27 12:50:00,50.66,50.71,50.66,50.7,7200.0,49.4829,49.5318,49.4829,49.522,7200.0
2014-06-27 13:00:00,50.7,50.72,50.67,50.67,8400.0,49.522,49.5415,49.4927,49.4927,8400.0
2014-06-27 13:10:00,50.7,50.7,50.56,50.58,8700.0,49.522,49.522,49.3853,49.4048,8700.0
2014-06-27 13:20:00,50.52,50.56,50.49,50.56,29700.0,49.3462,49.3853,49.3169,49.3853,29700.0
2014-06-27 13:30:00,50.56,50.61,50.54,50.59,12300.0,49.3853,49.4341,49.3657,49.4146,12300.0
2014-06-27 13:40:00,50.62,50.69,50.56,50.56,12000.0,49.4439,49.5122,49.3853,49.3853,12000.0
2014-06-27 13:50:00,50.59,50.67,50.55,50.65,36000.0,49.4146,49.4927,49.3755,49.4732,36000.0
2014-06-27 14:00:00,50.65,50.71,50.64,50.71,26400.0,49.4732,49.5318,49.4634,49.5318,26400.0
2014-06-27 14:10:00,50.72,50.73,50.67,50.67,5700.0,49.5415,49.5513,49.4927,49.4927,5700.0
2014-06-27 14:20:00,50.66,50.75,50.64,50.74,11700.0,49.4829,49.5708,49.4634,49.5611,11700.0
2014-06-27 14:30:00,50.76,50.91,50.75,50.91,17700.0,49.5806,49.7271,49.5708,49.7271,17700.0
2014-06-27 14:40:00,50.87,50.88,50.82,50.83,6600.0,49.6881,49.6978,49.6392,49.649,6600.0
2014-06-27 14:50:00,50.83,50.83,50.76,50.76,6600.0,49.649,49.649,49.5806,49.5806,6600.0
2014-06-27 15:00:00,50.79,50.83,50.72,50.8,18900.0,49.6099,49.649,49.5415,49.6197,18900.0
2014-06-27 15:10:00,50.82,50.89,50.8,50.86,17400.0,49.6392,49.7076,49.6197,49.6783,17400.0
2014-06-27 15:20:00,50.86,51.07,50.86,50.92,28500.0,49.6783,49.8834,49.6783,49.7369,28500.0
2014-06-27 15:30:00,50.92,51.05,50.88,50.99,16200.0,49.7369,49.8639,49.6978,49.8053,16200.0
2014-06-27 15:40:00,51.03,51.07,50.88,50.94,18900.0,49.8443,49.8834,49.6978,49.7564,18900.0
2014-06-27 15:50:00,50.96,51.17,50.96,51.11,57900.0,49.776,49.9811,49.776,49.9225,57900.0
2014-06-30 09:30:00,51.09,51.66,51.09,51.66,51900.0,49.9029,50.4597,49.9029,50.4597,51900.0
2014-06-30 09:40:00,51.6,51.75,51.59,51.64,19200.0,50.4011,50.5476,50.3913,50.4402,19200.0
2014-06-30 09:50:00,51.63,51.63,51.35,51.35,10800.0,50.4304,50.4304,50.1569,50.1569,10800.0
2014-06-30 10:00:00,51.38,51.46,51.28,51.37,41700.0,50.1862,50.2643,50.0885,50.1764,41700.0
2014-06-30 10:10:00,51.32,51.44,51.27,51.44,47100.0,50.1276,50.2448,50.0788,50.2448,47100.0
2014-06-30 10:20:00,51.45,51.45,51.32,51.37,11700.0,50.2546,50.2546,50.1276,50.1764,11700.0
2014-06-30 10:30:00,51.37,51.4,51.23,51.23,17400.0,50.1764,50.2057,50.0397,50.0397,17400.0
2014-06-30 10:40:00,51.24,51.28,51.12,51.15,16200.0,50.0495,50.0885,49.9322,49.9616,16200.0
2014-06-30 10:50:00,51.11,51.15,51.07,51.15,12900.0,49.9225,49.9616,49.8834,49.9616,12900.0
2014-06-30 11:00:00,51.06,51.06,50.99,51.05,64500.0,49.8736,49.8736,49.8053,49.8639,64500.0
2014-06-30 11:10:00,51.04,51.09,51.02,51.05,29100.0,49.8541,49.9029,49.8346,49.8639,29100.0
2014-06-30 11:20:00,51.09,51.21,51.05,51.12,15900.0,49.9029,50.0202,49.8639,49.9322,15900.0
2014-06-30 11:30:00,51.16,51.24,51.16,51.21,9600.0,49.9713,50.0495,49.9713,50.0202,9600.0
2014-06-30 11:40:00,51.25,51.31,51.24,51.24,30300.0,50.0592,50.1178,50.0495,50.0495,30300.0
2014-06-30 11:50:00,51.28,51.34,51.28,51.34,6600.0,50.0885,50.1471,50.0885,50.1471,6600.0
2014-06-30 12:00:00,51.33,51.37,51.27,51.27,7800.0,50.1374,50.1764,50.0788,50.0788,7800.0
2014-06-30 12:10:00,51.31,51.38,51.31,51.38,4500.0,50.1178,50.1862,50.1178,50.1862,4500.0
2014-06-30 12:20:00,51.36,51.5,51.36,51.49,20700.0,50.1667,50.3034,50.1667,50.2937,20700.0
2014-06-30 12:30:00,51.47,51.5,51.41,51.45,2400.0,50.2741,50.3034,50.2155,50.2546,2400.0
2014-06-30 12:40:00,51.41,51.48,51.41,51.46,1200.0,50.2155,50.2839,50.2155,50.2643,1200.0
2014-06-30 12:50:00,51.5,51.53,51.5,51.51,4200.0,50.3034,50.3327,50.3034,50.3132,4200.0
2014-06-30 13:00:00,51.47,51.47,51.32,51.32,7500.0,50.2741,50.2741,50.1276,50.1276,7500.0
2014-06-30 13:10:00,51.35,51.45,51.35,51.43,9000.0,50.1569,50.2546,50.1569,50.235,9000.0
2014-06-30 13:20:00,51.47,51.5,51.41,51.5,4500.0,50.2741,50.3034,50.2155,50.3034,4500.0
2014-06-30 13:30:00,51.54,51.54,51.47,51.47,5400.0,50.3425,50.3425,50.2741,50.2741,5400.0
2014-06-30 13:40:00,51.51,51.51,51.44,51.44,1500.0,50.3132,50.3132,50.2448,50.2448,1500.0
2014-06-30 13:50:00,51.38,51.38,51.33,51.36,1500.0,50.1862,50.1862,50.1374,50.1667,1500.0
2014-06-30 14:00:00,51.3,51.33,51.26,51.33,4800.0,50.1081,50.1374,50.069,50.1374,4800.0
2014-06-30 14:10:00,51.26,51.37,51.26,51.37,2100.0,50.069,50.1764,50.069,50.1764,2100.0
2014-06-30 14:20:00,51.35,51.4,51.34,51.4,3900.0,50.1569,50.2057,50.1471,50.2057,3900.0
2014-06-30 14:30:00,51.36,51.44,51.32,51.44,3900.0,50.1667,50.2448,50.1276,50.2448,3900.0
2014-06-30 14:40:00,51.4,51.41,51.37,51.37,3900.0,50.2057,50.2155,50.1764,50.1764,3900.0
2014-06-30 14:50:00,51.32,51.38,51.25,51.31,4800.0,50.1276,50.1862,50.0592,50.1178,4800.0
2014-06-30 15:00:00,51.26,51.3,51.23,51.28,31800.0,50.069,50.1081,50.0397,50.0885,31800.0
2014-06-30 15:10:00,51.26,51.33,51.26,51.31,6000.0,50.069,50.1374,50.069,50.1178,6000.0
2014-06-30 15:20:00,51.28,51.34,51.26,51.27,17400.0,50.0885,50.1471,50.069,50.0788,17400.0
2014-06-30 15:30:00,51.33,51.41,51.33,51.41,7500.0,50.1374,50.2155,50.1374,50.2155,7500.0
2014-06-30 15:40:00,51.39,51.39,51.3,51.33,7800.0,50.196,50.196,50.1081,50.1374,7800.0
2014-06-30 15:50:00,51.36,51.37,51.31,51.33,35700.0,50.1667,50.1764,50.1178,50.1374,35700.0
2014-07-01 09:30:00,51.4,51.92,51.4,51.78,74700.0,50.2057,50.7137,50.2057,50.5769,74700.0
2014-07-01 09:40:00,51.77,52.04,51.74,52.04,24000.0,50.5671,50.8309,50.5378,50.8309,24000.0
2014-07-01 09:50:00,52.05,52.07,51.79,51.88,26700.0,50.8406,50.8602,50.5867,50.6746,26700.0
2014-07-01 10:00:00,51.86,51.97,51.76,51.84,39000.0,50.6551,50.7625,50.5574,50.6355,39000.0
2014-07-01 10:10:00,51.84,52.17,51.84,52.09,47400.0,50.6355,50.9579,50.6355,50.8797,47400.0
2014-07-01 10:20:00,52.08,52.08,51.81,51.87,6900.0,50.8699,50.8699,50.6062,50.6648,6900.0
2014-07-01 10:30:00,51.94,52.13,51.94,52.07,9000.0,50.7332,50.9188,50.7332,50.8602,9000.0
2014-07-01 10:40:00,52.07,52.07,51.92,52.07,5700.0,50.8602,50.8602,50.7137,50.8602,5700.0
2014-07-01 10:50:00,51.93,51.98,51.89,51.91,15000.0,50.7234,50.7723,50.6844,50.7039,15000.0
2014-07-01 11:00:00,51.94,52.08,51.94,52.02,10200.0,50.7332,50.8699,50.7332,50.8113,10200.0
2014-07-01 11:10:00,52.01,52.3,52.01,52.29,98100.0,50.8016,51.0848,50.8016,51.0751,98100.0
2014-07-01 11:20:00,52.29,52.32,52.24,52.27,79500.0,51.0751,51.1044,51.0262,51.0555,79500.0
2014-07-01 11:30:00,52.3,52.3,52.17,52.23,18600.0,51.0848,51.0848,50.9579,51.0165,18600.0
2014-07-01 11:40:00,52.24,52.26,52.12,52.12,10200.0,51.0262,51.0458,50.909,50.909,10200.0
2014-07-01 11:50:00,52.14,52.15,52.1,52.14,23700.0,50.9285,50.9383,50.8895,50.9285,23700.0
2014-07-01 12:00:00,52.14,52.2,52.11,52.11,13500.0,50.9285,50.9872,50.8992,50.8992,13500.0
2014-07-01 12:10:00,52.15,52.15,52.11,52.13,9600.0,50.9383,50.9383,50.8992,50.9188,9600.0
2014-07-01 12:20:00,52.14,52.18,52.11,52.15,13200.0,50.9285,50.9676,50.8992,50.9383,13200.0
2014-07-01 12:30:00,52.15,52.22,52.13,52.17,11700.0,50.9383,51.0067,50.9188,50.9579,11700.0
2014-07-01 12:40:00,52.2,52.23,52.18,52.22,17700.0,50.9872,51.0165,50.9676,51.0067,17700.0
2014-07-01 12:50:00,52.21,52.23,52.1,52.12,85800.0,50.9969,51.0165,50.8895,50.909,85800.0
2014-07-01 13:00:00,52.11,52.17,52.08,52.12,390600.0,50.8992,50.9579,50.8699,50.909,390600.0
2014-07-01 13:10:00,52.12,52.16,52.09,52.16,21300.0,50.909,50.9481,50.8797,50.9481,21300.0
2014-07-01 13:20:00,52.16,52.31,52.16,52.27,126000.0,50.9481,51.0946,50.9481,51.0555,126000.0
2014-07-01 13:30:00,52.25,52.3,52.18,52.29,13500.0,51.036,51.0848,50.9676,51.0751,13500.0
2014-07-01 13:40:00,52.27,52.29,52.23,52.28,11100.0,51.0555,51.0751,51.0165,51.0653,11100.0
2014-07-01 13:50:00,52.3,52.3,52.17,52.29,21600.0,51.0848,51.0848,50.9579,51.0751,21600.0
2014-07-01 14:00:00,52.3,52.33,52.27,52.32,14700.0,51.0848,51.1141,51.0555,51.1044,14700.0
2014-07-01 14:10:00,52.32,52.36,52.28,52.28,24000.0,51.1044,51.1434,51.0653,51.0653,24000.0
2014-07-01 14:20:00,52.32,52.33,52.23,52.25,13200.0,51.1044,51.1141,51.0165,51.036,13200.0
2014-07-01 14:30:00,52.24,52.27,52.19,52.25,27600.0,51.0262,51.0555,50.9774,51.036,27600.0
2014-07-01 14:40:00,52.23,52.25,52.18,52.19,19200.0,51.0165,51.036,50.9676,50.9774,19200.0
2014-07-01 14:50:00,52.2,52.27,52.16,52.27,23700.0,50.9872,51.0555,50.9481,51.0555,23700.0
2014-07-01 15:00:00,52.23,52.28,52.19,52.28,44700.0,51.0165,51.0653,50.9774,51.0653,44700.0
2014-07-01 15:10:00,52.25,52.34,52.24,52.34,146700.0,51.036,51.1239,51.0262,51.1239,146700.0
2014-07-01 15:20:00,52.32,52.35,52.28,52.3,19500.0,51.1044,51.1337,51.0653,51.0848,19500.0
2014-07-01 15:30:00,52.26,52.32,52.25,52.32,12300.0,51.0458,51.1044,51.036,51.1044,12300.0
2014-07-01 15:40:00,52.33,52.33,52.24,52.26,55200.0,51.1141,51.1141,51.0262,51.0458,55200.0
2014-07-01 15:50:00,52.27,52.34,52.24,52.27,62400.0,51.0555,51.1239,51.0262,51.0555,62400.0
2014-07-02 09:30:00,52.45,52.45,52.24,52.34,20100.0,51.2313,51.2313,51.0262,51.1239,20100.0
2014-07-02 09:40:00,52.35,52.51,52.33,52.51,66000.0,51.1337,51.29,51.1141,51.29,66000.0
2014-07-02 09:50:00,52.49,52.49,52.38,52.48,15600.0,51.2704,51.2704,51.163,51.2606,15600.0
2014-07-02 10:00:00,52.39,52.5,52.28,52.28,6000.0,51.1727,51.2802,51.0653,51.0653,6000.0
2014-07-02 10:10:00,52.35,52.36,52.23,52.35,3600.0,51.1337,51.1434,51.0165,51.1337,3600.0
2014-07-02 10:20:00,52.41,52.56,52.41,52.5,10500.0,51.1923,51.3388,51.1923,51.2802,10500.0
2014-07-02 10:30:00,52.43,52.56,52.43,52.46,6900.0,51.2118,51.3388,51.2118,51.2411,6900.0
2014-07-02 10:40:00,52.5,52.56,52.49,52.53,73800.0,51.2802,51.3388,51.2704,51.3095,73800.0
2014-07-02 10:50:00,52.56,52.6,52.48,52.51,6000.0,51.3388,51.3779,51.2606,51.29,6000.0
2014-07-02 11:00:00,52.56,52.58,52.3,52.3,12900.0,51.3388,51.3583,51.0848,51.0848,12900.0
2014-07-02 11:10:00,52.29,52.31,52.23,52.29,12300.0,51.0751,51.0946,51.0165,51.0751,12300.0
2014-07-02 11:20:00,52.29,52.38,52.23,52.38,20400.0,51.0751,51.163,51.0165,51.163,20400.0
2014-07-02 11:30:00,52.41,52.55,52.39,52.54,11400.0,51.1923,51.329,51.1727,51.3193,11400.0
2014-07-02 11:40:00,52.56,52.59,52.53,52.57,11400.0,51.3388,51.3681,51.3095,51.3486,11400.0
2014-07-02 11:50:00,52.58,52.58,52.45,52.45,14100.0,51.3583,51.3583,51.2313,51.2313,14100.0
2014-07-02 12:00:00,52.51,52.53,52.46,52.53,4500.0,51.29,51.3095,51.2411,51.3095,4500.0
2014-07-02 12:10:00,52.57,52.69,52.57,52.67,16500.0,51.3486,51.4658,51.3486,51.4462,16500.0
2014-07-02 12:20:00,52.62,52.73,52.62,52.65,15000.0,51.3974,51.5048,51.3974,51.4267,15000.0
2014-07-02 12:30:00,52.64,52.64,52.55,52.58,4800.0,51.4169,51.4169,51.329,51.3583,4800.0
2014-07-02 12:40:00,52.57,52.58,52.51,52.58,9900.0,51.3486,51.3583,51.29,51.3583,9900.0
2014-07-02 12:50:00,52.54,52.57,52.47,52.5,28800.0,51.3193,51.3486,51.2509,51.2802,28800.0
2014-07-02 13:00:00,52.47,52.49,52.38,52.45,13200.0,51.2509,51.2704,51.163,51.2313,13200.0
2014-07-02 13:10:00,52.44,52.45,52.36,52.41,16800.0,51.2216,51.2313,51.1434,51.1923,16800.0
2014-07-02 13:20:00,52.42,52.45,52.36,52.45,14400.0,51.202,51.2313,51.1434,51.2313,14400.0
2014-07-02 13:30:00,52.42,52.45,52.28,52.28,25800.0,51.202,51.2313,51.0653,51.0653,25800.0
2014-07-02 13:40:00,52.31,52.34,52.21,52.26,15300.0,51.0946,51.1239,50.9969,51.0458,15300.0
2014-07-02 13:50:00,52.28,52.32,52.21,52.32,5400.0,51.0653,51.1044,50.9969,51.1044,5400.0
2014-07-02 14:00:00,52.29,52.31,52.23,52.23,3300.0,51.0751,51.0946,51.0165,51.0165,3300.0
2014-07-02 14:10:00,52.21,52.26,52.19,52.26,29100.0,50.9969,51.0458,50.9774,51.0458,29100.0
2014-07-02 14:20:00,52.21,52.28,52.18,52.19,27300.0,50.9969,51.0653,50.9676,50.9774,27300.0
2014-07-02 14:30:00,52.19,52.22,52.19,52.2,16500.0,50.9774,51.0067,50.9774,50.9872,16500.0
2014-07-02 14:40:00,52.19,52.22,52.19,52.19,57600.0,50.9774,51.0067,50.9774,50.9774,57600.0
2014-07-02 14:50:00,52.2,52.21,52.18,52.18,24600.0,50.9872,50.9969,50.9676,50.9676,24600.0
2014-07-02 15:00:00,52.21,52.34,52.21,52.28,15900.0,50.9969,51.1239,50.9969,51.0653,15900.0
2014-07-02 15:10:00,52.28,52.33,52.28,52.29,3900.0,51.0653,51.1141,51.0653,51.0751,3900.0
2014-07-02 15:20:00,52.32,52.32,52.21,52.21,1800.0,51.1044,51.1044,50.9969,50.9969,1800.0
2014-07-02 15:30:00,52.23,52.29,52.23,52.24,47100.0,51.0165,51.0751,51.0165,51.0262,47100.0
2014-07-02 15:40:00,52.24,52.27,52.19,52.22,71100.0,51.0262,51.0555,50.9774,51.0067,71100.0
2014-07-02 15:50:00,52.23,52.26,52.14,52.25,119700.0,51.0165,51.0458,50.9285,51.036,119700.0
2014-07-03 09:30:00,52.42,52.56,52.36,52.36,6600.0,51.202,51.3388,51.1434,51.1434,6600.0
2014-07-03 09:40:00,52.31,52.33,51.9,51.9,18600.0,51.0946,51.1141,50.6941,50.6941,18600.0
2014-07-03 09:50:00,51.86,51.95,51.76,51.82,17400.0,50.6551,50.743,50.5574,50.616,17400.0
2014-07-03 10:00:00,51.83,52.13,51.83,52.02,30900.0,50.6258,50.9188,50.6258,50.8113,30900.0
2014-07-03 10:10:00,52.08,52.19,52.06,52.07,10800.0,50.8699,50.9774,50.8504,50.8602,10800.0
2014-07-03 10:20:00,51.95,52.08,51.89,52.08,5700.0,50.743,50.8699,50.6844,50.8699,5700.0
2014-07-03 10:30:00,52.18,52.18,52.04,52.15,5700.0,50.9676,50.9676,50.8309,50.9383,5700.0
2014-07-03 10:40:00,52.2,52.2,52.08,52.16,6300.0,50.9872,50.9872,50.8699,50.9481,6300.0
2014-07-03 10:50:00,52.16,52.23,52.16,52.16,6300.0,50.9481,51.0165,50.9481,50.9481,6300.0
2014-07-03 11:00:00,52.2,52.2,52.14,52.18,4800.0,50.9872,50.9872,50.9285,50.9676,4800.0
2014-07-03 11:10:00,52.14,52.23,52.14,52.21,900.0,50.9285,51.0165,50.9285,50.9969,900.0
2014-07-03 11:20:00,52.28,52.29,52.21,52.29,4200.0,51.0653,51.0751,50.9969,51.0751,4200.0
2014-07-03 11:30:00,52.31,52.34,52.29,52.32,2400.0,51.0946,51.1239,51.0751,51.1044,2400.0
2014-07-03 11:40:00,52.3,52.3,52.24,52.29,3900.0,51.0848,51.0848,51.0262,51.0751,3900.0
2014-07-03 11:50:00,52.3,52.31,52.26,52.28,2700.0,51.0848,51.0946,51.0458,51.0653,2700.0
2014-07-03 12:00:00,52.32,52.32,52.24,52.3,3900.0,51.1044,51.1044,51.0262,51.0848,3900.0
2014-07-03 12:10:00,52.3,52.31,52.27,52.28,5100.0,51.0848,51.0946,51.0555,51.0653,5100.0
2014-07-03 12:20:00,52.27,52.32,52.26,52.31,6000.0,51.0555,51.1044,51.0458,51.0946,6000.0
2014-07-03 12:30:00,52.26,52.33,52.25,52.31,11400.0,51.0458,51.1141,51.036,51.0946,11400.0
2014-07-03 12:40:00,52.29,52.33,52.25,52.27,14100.0,51.0751,51.1141,51.036,51.0555,14100.0
2014-07-03 12:50:00,52.31,52.33,52.23,52.29,25200.0,51.0946,51.1141,51.0165,51.0751,25200.0
2014-07-07 09:30:00,52.16,52.29,52.0,52.18,39300.0,50.9481,51.0751,50.7918,50.9676,39300.0
2014-07-07 09:40:00,52.12,52.25,52.03,52.17,80400.0,50.909,51.036,50.8211,50.9579,80400.0
2014-07-07 09:50:00,52.12,52.25,52.1,52.25,37500.0,50.909,51.036,50.8895,51.036,37500.0
2014-07-07 10:00:00,52.29,52.29,52.13,52.13,10200.0,51.0751,51.0751,50.9188,50.9188,10200.0
2014-07-07 10:10:00,52.18,52.25,52.09,52.13,13800.0,50.9676,51.036,50.8797,50.9188,13800.0
2014-07-07 10:20:00,52.14,52.17,52.09,52.14,2100.0,50.9285,50.9579,50.8797,50.9285,2100.0
2014-07-07 10:30:00,52.11,52.11,52.0,52.0,6900.0,50.8992,50.8992,50.7918,50.7918,6900.0
2014-07-07 10:40:00,52.01,52.01,51.86,51.87,25500.0,50.8016,50.8016,50.6551,50.6648,25500.0
2014-07-07 10:50:00,51.86,51.87,51.37,51.4,65400.0,50.6551,50.6648,50.1764,50.2057,65400.0
2014-07-07 11:00:00,51.36,51.38,51.22,51.33,60000.0,50.1667,50.1862,50.0299,50.1374,60000.0
2014-07-07 11:10:00,51.32,51.39,51.21,51.26,72900.0,50.1276,50.196,50.0202,50.069,72900.0
2014-07-07 11:20:00,51.19,51.21,51.05,51.15,91500.0,50.0006,50.0202,49.8639,49.9616,91500.0
2014-07-07 11:30:00,51.19,51.27,51.19,51.26,15600.0,50.0006,50.0788,50.0006,50.069,15600.0
2014-07-07 11:40:00,51.2,51.25,51.0,51.0,9600.0,50.0104,50.0592,49.815,49.815,9600.0
2014-07-07 11:50:00,51.07,51.16,51.0,51.03,18000.0,49.8834,49.9713,49.815,49.8443,18000.0
2014-07-07 12:00:00,51.03,51.16,51.0,51.0,75300.0,49.8443,49.9713,49.815,49.815,75300.0
2014-07-07 12:10:00,51.0,51.0,50.84,50.95,50400.0,49.815,49.815,49.6588,49.7662,50400.0
2014-07-07 12:20:00,50.92,50.99,50.91,50.91,39900.0,49.7369,49.8053,49.7271,49.7271,39900.0
2014-07-07 12:30:00,50.92,50.97,50.88,50.88,37500.0,49.7369,49.7857,49.6978,49.6978,37500.0
2014-07-07 12:40:00,50.88,50.94,50.8,50.83,63600.0,49.6978,49.7564,49.6197,49.649,63600.0
2014-07-07 12:50:00,50.83,50.84,50.77,50.83,57600.0,49.649,49.6588,49.5904,49.649,57600.0
2014-07-07 13:00:00,50.83,50.93,50.8,50.83,34500.0,49.649,49.7467,49.6197,49.649,34500.0
2014-07-07 13:10:00,50.83,50.86,50.65,50.67,58800.0,49.649,49.6783,49.4732,49.4927,58800.0
2014-07-07 13:20:00,50.67,50.67,50.46,50.53,153900.0,49.4927,49.4927,49.2876,49.356,153900.0
2014-07-07 13:30:00,50.53,50.61,50.5,50.54,37500.0,49.356,49.4341,49.3267,49.3657,37500.0
2014-07-07 13:40:00,50.53,50.68,50.52,50.68,24000.0,49.356,49.5025,49.3462,49.5025,24000.0
2014-07-07 13:50:00,50.67,50.77,50.64,50.65,38100.0,49.4927,49.5904,49.4634,49.4732,38100.0
2014-07-07 14:00:00,50.7,50.75,50.6,50.67,20400.0,49.522,49.5708,49.4243,49.4927,20400.0
2014-07-07 14:10:00,50.68,50.78,50.68,50.76,24300.0,49.5025,49.6001,49.5025,49.5806,24300.0
2014-07-07 14:20:00,50.77,50.79,50.69,50.71,18300.0,49.5904,49.6099,49.5122,49.5318,18300.0
2014-07-07 14:30:00,50.73,50.76,50.65,50.68,23100.0,49.5513,49.5806,49.4732,49.5025,23100.0
2014-07-07 14:40:00,50.69,50.77,50.67,50.71,16200.0,49.5122,49.5904,49.4927,49.5318,16200.0
2014-07-07 14:50:00,50.72,50.83,50.71,50.74,20100.0,49.5415,49.649,49.5318,49.5611,20100.0
2014-07-07 15:00:00,50.79,50.79,50.67,50.67,12300.0,49.6099,49.6099,49.4927,49.4927,12300.0
2014-07-07 15:10:00,50.67,50.75,50.67,50.69,14400.0,49.4927,49.5708,49.4927,49.5122,14400.0
2014-07-07 15:20:00,50.67,50.69,50.63,50.66,27000.0,49.4927,49.5122,49.4536,49.4829,27000.0
2014-07-07 15:30:00,50.65,50.68,50.57,50.61,27300.0,49.4732,49.5025,49.395,49.4341,27300.0
2014-07-07 15:40:00,50.61,50.61,50.53,50.55,29100.0,49.4341,49.4341,49.356,49.3755,29100.0
2014-07-07 15:50:00,50.55,50.59,50.5,50.58,62400.0,49.3755,49.4146,49.3267,49.4048,62400.0
2014-07-08 09:30:00,50.44,50.58,49.35,49.35,188700.0,49.268,49.4048,48.2034,48.2034,188700.0
2014-07-08 09:40:00,49.44,49.45,49.16,49.25,78300.0,48.2913,48.301,48.0178,48.1057,78300.0
2014-07-08 09:50:00,49.26,49.27,49.06,49.15,176700.0,48.1155,48.1252,47.9201,48.008,176700.0
2014-07-08 10:00:00,49.12,49.19,48.92,48.99,195600.0,47.9787,48.0471,47.7834,47.8517,195600.0
2014-07-08 10:10:00,49.0,49.06,48.78,48.78,76200.0,47.8615,47.9201,47.6466,47.6466,76200.0
2014-07-08 10:20:00,48.81,48.81,48.52,48.6,128700.0,47.6759,47.6759,47.3927,47.4708,128700.0
2014-07-08 10:30:00,48.6,48.66,48.41,48.66,230100.0,47.4708,47.5294,47.2852,47.5294,230100.0
2014-07-08 10:40:00,48.65,48.87,48.62,48.87,47100.0,47.5196,47.7345,47.4903,47.7345,47100.0
2014-07-08 10:50:00,48.88,49.29,48.81,49.29,160800.0,47.7443,48.1448,47.6759,48.1448,160800.0
2014-07-08 11:00:00,49.23,49.23,48.91,48.91,39300.0,48.0862,48.0862,47.7736,47.7736,39300.0
2014-07-08 11:10:00,48.92,49.02,48.85,48.87,16500.0,47.7834,47.881,47.715,47.7345,16500.0
2014-07-08 11:20:00,48.78,48.78,48.59,48.59,15900.0,47.6466,47.6466,47.461,47.461,15900.0
2014-07-08 11:30:00,48.6,48.62,48.46,48.55,31800.0,47.4708,47.4903,47.3341,47.422,31800.0
2014-07-08 11:40:00,48.56,48.6,48.42,48.42,16800.0,47.4317,47.4708,47.295,47.295,16800.0
2014-07-08 11:50:00,48.44,48.44,48.16,48.21,57000.0,47.3145,47.3145,47.041,47.0899,57000.0
2014-07-08 12:00:00,48.22,48.5,48.22,48.45,22200.0,47.0996,47.3731,47.0996,47.3243,22200.0
2014-07-08 12:10:00,48.45,48.48,48.28,48.28,14700.0,47.3243,47.3536,47.1582,47.1582,14700.0
2014-07-08 12:20:00,48.29,48.35,48.24,48.35,29100.0,47.168,47.2266,47.1192,47.2266,29100.0
2014-07-08 12:30:00,48.35,48.46,48.29,48.32,37800.0,47.2266,47.3341,47.168,47.1973,37800.0
2014-07-08 12:40:00,48.3,48.39,48.3,48.39,27300.0,47.1778,47.2657,47.1778,47.2657,27300.0
2014-07-08 12:50:00,48.4,48.53,48.4,48.46,23700.0,47.2754,47.4024,47.2754,47.3341,23700.0
2014-07-08 13:00:00,48.47,48.5,48.41,48.41,3600.0,47.3438,47.3731,47.2852,47.2852,3600.0
2014-07-08 13:10:00,48.4,48.6,48.4,48.6,30600.0,47.2754,47.4708,47.2754,47.4708,30600.0
2014-07-08 13:20:00,48.58,48.7,48.57,48.7,14700.0,47.4513,47.5685,47.4415,47.5685,14700.0
2014-07-08 13:30:00,48.7,48.7,48.64,48.68,21600.0,47.5685,47.5685,47.5099,47.5489,21600.0
2014-07-08 13:40:00,48.68,48.85,48.66,48.79,45300.0,47.5489,47.715,47.5294,47.6564,45300.0
2014-07-08 13:50:00,48.78,49.0,48.78,49.0,73800.0,47.6466,47.8615,47.6466,47.8615,73800.0
2014-07-08 14:00:00,48.99,48.99,48.83,48.85,36300.0,47.8517,47.8517,47.6955,47.715,36300.0
2014-07-08 14:10:00,48.85,48.94,48.82,48.94,37200.0,47.715,47.8029,47.6857,47.8029,37200.0
2014-07-08 14:20:00,48.91,48.94,48.86,48.86,58500.0,47.7736,47.8029,47.7248,47.7248,58500.0
2014-07-08 14:30:00,48.86,48.87,48.69,48.78,57300.0,47.7248,47.7345,47.5587,47.6466,57300.0
2014-07-08 14:40:00,48.79,48.92,48.76,48.82,24900.0,47.6564,47.7834,47.6271,47.6857,24900.0
2014-07-08 14:50:00,48.8,48.82,48.69,48.7,19500.0,47.6662,47.6857,47.5587,47.5685,19500.0
2014-07-08 15:00:00,48.69,48.69,48.56,48.63,34800.0,47.5587,47.5587,47.4317,47.5001,34800.0
2014-07-08 15:10:00,48.65,48.7,48.59,48.66,38700.0,47.5196,47.5685,47.461,47.5294,38700.0
2014-07-08 15:20:00,48.65,48.71,48.61,48.61,24600.0,47.5196,47.5782,47.4806,47.4806,24600.0
2014-07-08 15:30:00,48.65,48.72,48.62,48.72,38400.0,47.5196,47.588,47.4903,47.588,38400.0
2014-07-08 15:40:00,48.72,48.75,48.64,48.64,61500.0,47.588,47.6173,47.5099,47.5099,61500.0
2014-07-08 15:50:00,48.64,48.68,48.55,48.68,143400.0,47.5099,47.5489,47.422,47.5489,143400.0
2014-07-09 09:30:00,48.83,49.02,48.83,48.94,56700.0,47.6955,47.881,47.6955,47.8029,56700.0
2014-07-09 09:40:00,48.92,48.97,48.74,48.8,69000.0,47.7834,47.8322,47.6075,47.6662,69000.0
2014-07-09 09:50:00,48.75,48.8,47.87,47.87,84600.0,47.6173,47.6662,46.7578,46.7578,84600.0
2014-07-09 10:00:00,47.83,48.07,47.83,47.99,96600.0,46.7187,46.9531,46.7187,46.875,96600.0
2014-07-09 10:10:00,48.0,48.05,47.82,47.97,61500.0,46.8847,46.9336,46.7089,46.8554,61500.0
2014-07-09 10:20:00,47.89,48.35,47.88,48.35,51600.0,46.7773,47.2266,46.7675,47.2266,51600.0
2014-07-09 10:30:00,48.35,49.06,48.34,49.06,122100.0,47.2266,47.9201,47.2168,47.9201,122100.0
2014-07-09 10:40:00,49.09,49.37,49.0,49.32,87000.0,47.9494,48.2229,47.8615,48.1741,87000.0
2014-07-09 10:50:00,49.33,49.4,49.1,49.1,31200.0,48.1838,48.2522,47.9592,47.9592,31200.0
2014-07-09 11:00:00,49.12,49.16,48.95,48.95,42300.0,47.9787,48.0178,47.8127,47.8127,42300.0
2014-07-09 11:10:00,48.98,48.98,48.7,48.87,33000.0,47.842,47.842,47.5685,47.7345,33000.0
2014-07-09 11:20:00,48.88,49.02,48.88,49.0,6000.0,47.7443,47.881,47.7443,47.8615,6000.0
2014-07-09 11:30:00,48.89,48.89,48.66,48.71,5400.0,47.7541,47.7541,47.5294,47.5782,5400.0
2014-07-09 11:40:00,48.71,48.79,48.66,48.7,5700.0,47.5782,47.6564,47.5294,47.5685,5700.0
2014-07-09 11:50:00,48.66,48.85,48.63,48.81,20400.0,47.5294,47.715,47.5001,47.6759,20400.0
2014-07-09 12:00:00,48.84,48.89,48.76,48.88,5700.0,47.7052,47.7541,47.6271,47.7443,5700.0
2014-07-09 12:10:00,48.96,48.97,48.88,48.88,3000.0,47.8224,47.8322,47.7443,47.7443,3000.0
2014-07-09 12:20:00,48.9,48.94,48.84,48.94,1200.0,47.7638,47.8029,47.7052,47.8029,1200.0
2014-07-09 12:30:00,48.87,48.92,48.83,48.83,6600.0,47.7345,47.7834,47.6955,47.6955,6600.0
2014-07-09 12:40:00,48.91,48.92,48.85,48.92,3900.0,47.7736,47.7834,47.715,47.7834,3900.0
2014-07-09 12:50:00,48.87,48.96,48.86,48.96,9000.0,47.7345,47.8224,47.7248,47.8224,9000.0
2014-07-09 13:00:00,48.98,48.98,48.92,48.92,1200.0,47.842,47.842,47.7834,47.7834,1200.0
2014-07-09 13:10:00,48.94,49.07,48.94,49.03,9300.0,47.8029,47.9299,47.8029,47.8908,9300.0
2014-07-09 13:20:00,48.99,49.0,48.94,48.94,9900.0,47.8517,47.8615,47.8029,47.8029,9900.0
2014-07-09 13:30:00,48.92,49.01,48.92,49.01,2100.0,47.7834,47.8713,47.7834,47.8713,2100.0
2014-07-09 13:40:00,48.99,49.0,48.96,48.99,10800.0,47.8517,47.8615,47.8224,47.8517,10800.0
2014-07-09 13:50:00,49.02,49.05,48.99,48.99,43200.0,47.881,47.9103,47.8517,47.8517,43200.0
2014-07-09 14:00:00,48.94,49.0,48.7,48.81,14700.0,47.8029,47.8615,47.5685,47.6759,14700.0
2014-07-09 14:10:00,48.82,49.15,48.82,49.15,8700.0,47.6857,48.008,47.6857,48.008,8700.0
2014-07-09 14:20:00,49.11,49.19,49.05,49.14,5400.0,47.9689,48.0471,47.9103,47.9983,5400.0
2014-07-09 14:30:00,49.01,49.07,48.98,48.98,6600.0,47.8713,47.9299,47.842,47.842,6600.0
2014-07-09 14:40:00,48.98,49.07,48.97,48.98,4200.0,47.842,47.9299,47.8322,47.842,4200.0
2014-07-09 14:50:00,49.05,49.06,49.02,49.04,3600.0,47.9103,47.9201,47.881,47.9006,3600.0
2014-07-09 15:00:00,49.01,49.06,48.97,49.01,6300.0,47.8713,47.9201,47.8322,47.8713,6300.0
2014-07-09 15:10:00,49.09,49.11,48.97,48.97,18300.0,47.9494,47.9689,47.8322,47.8322,18300.0
2014-07-09 15:20:00,49.04,49.07,48.98,49.0,17100.0,47.9006,47.9299,47.842,47.8615,17100.0
2014-07-09 15:30:00,49.06,49.1,48.97,49.1,18900.0,47.9201,47.9592,47.8322,47.9592,18900.0
2014-07-09 15:40:00,49.16,49.17,49.03,49.03,13200.0,48.0178,48.0276,47.8908,47.8908,13200.0
2014-07-09 15:50:00,49.06,49.09,48.99,49.09,102900.0,47.9201,47.9494,47.8517,47.9494,102900.0
2014-07-10 09:30:00,48.01,48.01,47.46,47.76,97200.0,46.8945,46.8945,46.3573,46.6503,97200.0
2014-07-10 09:40:00,47.82,47.87,47.53,47.53,91500.0,46.7089,46.7578,46.4257,46.4257,91500.0
2014-07-10 09:50:00,47.62,47.75,47.5,47.68,67500.0,46.5136,46.6405,46.3964,46.5722,67500.0
2014-07-10 10:00:00,47.73,48.37,47.73,48.37,138900.0,46.621,47.2461,46.621,47.2461,138900.0
2014-07-10 10:10:00,48.32,48.34,48.08,48.08,54300.0,47.1973,47.2168,46.9629,46.9629,54300.0
2014-07-10 10:20:00,48.17,48.3,48.17,48.29,26100.0,47.0508,47.1778,47.0508,47.168,26100.0
2014-07-10 10:30:00,48.27,48.3,48.21,48.21,22800.0,47.1485,47.1778,47.0899,47.0899,22800.0
2014-07-10 10:40:00,48.23,48.45,48.21,48.45,9600.0,47.1094,47.3243,47.0899,47.3243,9600.0
2014-07-10 10:50:00,48.46,48.58,48.39,48.58,12000.0,47.3341,47.4513,47.2657,47.4513,12000.0
2014-07-10 11:00:00,48.54,48.77,48.53,48.77,6300.0,47.4122,47.6368,47.4024,47.6368,6300.0
2014-07-10 11:10:00,48.83,48.83,48.73,48.74,6900.0,47.6955,47.6955,47.5978,47.6075,6900.0
2014-07-10 11:20:00,48.8,48.82,48.61,48.61,2700.0,47.6662,47.6857,47.4806,47.4806,2700.0
2014-07-10 11:30:00,48.52,48.68,48.52,48.68,9300.0,47.3927,47.5489,47.3927,47.5489,9300.0
2014-07-10 11:40:00,48.59,48.59,48.33,48.35,7800.0,47.461,47.461,47.2071,47.2266,7800.0
2014-07-10 11:50:00,48.4,48.42,48.28,48.39,39300.0,47.2754,47.295,47.1582,47.2657,39300.0
2014-07-10 12:00:00,48.36,48.36,48.21,48.25,24000.0,47.2364,47.2364,47.0899,47.1289,24000.0
2014-07-10 12:10:00,48.23,48.46,48.23,48.43,13200.0,47.1094,47.3341,47.1094,47.3047,13200.0
2014-07-10 12:20:00,48.42,48.61,48.42,48.61,5100.0,47.295,47.4806,47.295,47.4806,5100.0
2014-07-10 12:30:00,48.58,48.61,48.58,48.59,4800.0,47.4513,47.4806,47.4513,47.461,4800.0
2014-07-10 12:40:00,48.59,48.59,48.55,48.58,3300.0,47.461,47.461,47.422,47.4513,3300.0
2014-07-10 12:50:00,48.53,48.55,48.49,48.55,1800.0,47.4024,47.422,47.3634,47.422,1800.0
2014-07-10 13:00:00,48.56,48.68,48.56,48.67,3900.0,47.4317,47.5489,47.4317,47.5392,3900.0
2014-07-10 13:10:00,48.67,48.8,48.67,48.72,17400.0,47.5392,47.6662,47.5392,47.588,17400.0
2014-07-10 13:20:00,48.71,48.98,48.71,48.98,13200.0,47.5782,47.842,47.5782,47.842,13200.0
2014-07-10 13:30:00,49.01,49.08,48.94,49.08,5100.0,47.8713,47.9396,47.8029,47.9396,5100.0
2014-07-10 13:40:00,49.12,49.17,49.09,49.09,7200.0,47.9787,48.0276,47.9494,47.9494,7200.0
2014-07-10 13:50:00,48.99,49.02,48.88,48.89,8100.0,47.8517,47.881,47.7443,47.7541,8100.0
2014-07-10 14:00:00,48.9,48.99,48.87,48.99,33000.0,47.7638,47.8517,47.7345,47.8517,33000.0
2014-07-10 14:10:00,48.94,49.02,48.92,48.93,14400.0,47.8029,47.881,47.7834,47.7931,14400.0
2014-07-10 14:20:00,48.98,49.0,48.92,48.92,12900.0,47.842,47.8615,47.7834,47.7834,12900.0
2014-07-10 14:30:00,48.93,48.93,48.66,48.66,29100.0,47.7931,47.7931,47.5294,47.5294,29100.0
2014-07-10 14:40:00,48.69,48.71,48.48,48.59,19200.0,47.5587,47.5782,47.3536,47.461,19200.0
2014-07-10 14:50:00,48.58,48.64,48.51,48.51,4800.0,47.4513,47.5099,47.3829,47.3829,4800.0
2014-07-10 15:00:00,48.43,48.44,48.29,48.35,28200.0,47.3047,47.3145,47.168,47.2266,28200.0
2014-07-10 15:10:00,48.35,48.44,48.33,48.42,41400.0,47.2266,47.3145,47.2071,47.295,41400.0
2014-07-10 15:20:00,48.44,48.66,48.4,48.66,16500.0,47.3145,47.5294,47.2754,47.5294,16500.0
2014-07-10 15:30:00,48.65,48.74,48.62,48.65,29400.0,47.5196,47.6075,47.4903,47.5196,29400.0
2014-07-10 15:40:00,48.66,48.75,48.6,48.62,86700.0,47.5294,47.6173,47.4708,47.4903,86700.0
2014-07-10 15:50:00,48.63,48.63,48.51,48.53,109200.0,47.5001,47.5001,47.3829,47.4024,109200.0
2014-07-11 09:30:00,48.55,49.0,48.42,48.56,63300.0,47.422,47.8615,47.295,47.4317,63300.0
2014-07-11 09:40:00,48.53,48.53,48.31,48.42,33600.0,47.4024,47.4024,47.1875,47.295,33600.0
2014-07-11 09:50:00,48.45,48.82,48.45,48.77,12000.0,47.3243,47.6857,47.3243,47.6368,12000.0
2014-07-11 10:00:00,48.66,48.69,48.59,48.69,6000.0,47.5294,47.5587,47.461,47.5587,6000.0
2014-07-11 10:10:00,48.7,48.92,48.69,48.92,9900.0,47.5685,47.7834,47.5587,47.7834,9900.0
2014-07-11 10:20:00,48.89,48.92,48.79,48.81,13500.0,47.7541,47.7834,47.6564,47.6759,13500.0
2014-07-11 10:30:00,48.84,48.88,48.63,48.67,33600.0,47.7052,47.7443,47.5001,47.5392,33600.0
2014-07-11 10:40:00,48.63,48.82,48.59,48.79,9300.0,47.5001,47.6857,47.461,47.6564,9300.0
2014-07-11 10:50:00,48.78,48.82,48.72,48.8,9000.0,47.6466,47.6857,47.588,47.6662,9000.0
2014-07-11 11:00:00,48.8,48.82,48.72,48.81,11700.0,47.6662,47.6857,47.588,47.6759,11700.0
2014-07-11 11:10:00,48.75,48.81,48.59,48.59,19200.0,47.6173,47.6759,47.461,47.461,19200.0
2014-07-11 11:20:00,48.58,48.58,48.41,48.52,30000.0,47.4513,47.4513,47.2852,47.3927,30000.0
2014-07-11 11:30:00,48.58,48.74,48.55,48.65,30900.0,47.4513,47.6075,47.422,47.5196,30900.0
2014-07-11 11:40:00,48.68,48.72,48.58,48.59,8100.0,47.5489,47.588,47.4513,47.461,8100.0
2014-07-11 11:50:00,48.56,48.71,48.53,48.59,39000.0,47.4317,47.5782,47.4024,47.461,39000.0
2014-07-11 12:00:00,48.6,48.75,48.59,48.73,55800.0,47.4708,47.6173,47.461,47.5978,55800.0
2014-07-11 12:10:00,48.73,48.83,48.73,48.8,13200.0,47.5978,47.6955,47.5978,47.6662,13200.0
2014-07-11 12:20:00,48.77,48.85,48.75,48.85,19200.0,47.6368,47.715,47.6173,47.715,19200.0
2014-07-11 12:30:00,48.77,48.77,48.77,48.77,1500.0,47.6368,47.6368,47.6368,47.6368,1500.0
2014-07-11 12:40:00,48.82,48.85,48.77,48.8,5100.0,47.6857,47.715,47.6368,47.6662,5100.0
2014-07-11 12:50:00,48.82,48.93,48.8,48.91,9600.0,47.6857,47.7931,47.6662,47.7736,9600.0
2014-07-11 13:00:00,48.92,49.08,48.92,49.08,16200.0,47.7834,47.9396,47.7834,47.9396,16200.0
2014-07-11 13:10:00,49.04,49.23,49.01,49.18,28800.0,47.9006,48.0862,47.8713,48.0373,28800.0
2014-07-11 13:20:00,49.18,49.27,49.16,49.19,12300.0,48.0373,48.1252,48.0178,48.0471,12300.0
2014-07-11 13:30:00,49.24,49.24,49.06,49.09,9000.0,48.0959,48.0959,47.9201,47.9494,9000.0
2014-07-11 13:40:00,49.06,49.09,48.99,49.07,46500.0,47.9201,47.9494,47.8517,47.9299,46500.0
2014-07-11 13:50:00,49.13,49.14,49.1,49.1,3900.0,47.9885,47.9983,47.9592,47.9592,3900.0
2014-07-11 14:00:00,49.13,49.16,49.09,49.12,7200.0,47.9885,48.0178,47.9494,47.9787,7200.0
2014-07-11 14:10:00,49.16,49.16,49.06,49.07,3600.0,48.0178,48.0178,47.9201,47.9299,3600.0
2014-07-11 14:20:00,49.06,49.17,49.05,49.1,7500.0,47.9201,48.0276,47.9103,47.9592,7500.0
2014-07-11 14:30:00,49.1,49.17,49.09,49.09,6300.0,47.9592,48.0276,47.9494,47.9494,6300.0
2014-07-11 14:40:00,49.07,49.15,49.07,49.14,4200.0,47.9299,48.008,47.9299,47.9983,4200.0
2014-07-11 14:50:00,49.1,49.13,49.06,49.1,6000.0,47.9592,47.9885,47.9201,47.9592,6000.0
2014-07-11 15:00:00,49.1,49.11,49.04,49.1,6600.0,47.9592,47.9689,47.9006,47.9592,6600.0
2014-07-11 15:10:00,49.04,49.04,48.94,49.02,13200.0,47.9006,47.9006,47.8029,47.881,13200.0
2014-07-11 15:20:00,49.0,49.02,48.96,49.02,9000.0,47.8615,47.881,47.8224,47.881,9000.0
2014-07-11 15:30:00,49.02,49.13,49.0,49.13,42300.0,47.881,47.9885,47.8615,47.9885,42300.0
2014-07-11 15:40:00,49.09,49.12,49.0,49.01,16800.0,47.9494,47.9787,47.8615,47.8713,16800.0
2014-07-11 15:50:00,49.02,49.09,49.0,49.06,60300.0,47.881,47.9494,47.8615,47.9201,60300.0
2014-07-14 09:30:00,49.69,49.7,49.19,49.21,72000.0,48.5355,48.5452,48.0471,48.0666,72000.0
2014-07-14 09:40:00,49.24,49.38,49.22,49.35,3600.0,48.0959,48.2327,48.0764,48.2034,3600.0
2014-07-14 09:50:00,49.38,49.39,49.02,49.05,67500.0,48.2327,48.2424,47.881,47.9103,67500.0
2014-07-14 10:00:00,49.04,49.11,48.98,48.98,7200.0,47.9006,47.9689,47.842,47.842,7200.0
2014-07-14 10:10:00,48.97,49.05,48.93,49.0,6900.0,47.8322,47.9103,47.7931,47.8615,6900.0
2014-07-14 10:20:00,49.04,49.07,48.88,48.88,4500.0,47.9006,47.9299,47.7443,47.7443,4500.0
2014-07-14 10:30:00,48.97,48.97,48.97,48.97,900.0,47.8322,47.8322,47.8322,47.8322,900.0
2014-07-14 10:40:00,49.0,49.19,49.0,49.19,4200.0,47.8615,48.0471,47.8615,48.0471,4200.0
2014-07-14 10:50:00,49.23,49.4,49.21,49.29,15000.0,48.0862,48.2522,48.0666,48.1448,15000.0
2014-07-14 11:00:00,49.36,49.39,49.31,49.34,6300.0,48.2131,48.2424,48.1643,48.1936,6300.0
2014-07-14 11:10:00,49.4,49.41,49.4,49.4,2400.0,48.2522,48.262,48.2522,48.2522,2400.0
2014-07-14 11:20:00,49.34,49.41,49.33,49.37,20700.0,48.1936,48.262,48.1838,48.2229,20700.0
2014-07-14 11:30:00,49.37,49.37,49.31,49.31,8100.0,48.2229,48.2229,48.1643,48.1643,8100.0
2014-07-14 11:40:00,49.19,49.26,49.19,49.25,3300.0,48.0471,48.1155,48.0471,48.1057,3300.0
2014-07-14 11:50:00,49.2,49.2,49.13,49.13,1800.0,48.0569,48.0569,47.9885,47.9885,1800.0
2014-07-14 12:00:00,49.13,49.21,49.11,49.21,9900.0,47.9885,48.0666,47.9689,48.0666,9900.0
2014-07-14 12:10:00,49.19,49.23,49.16,49.23,5100.0,48.0471,48.0862,48.0178,48.0862,5100.0
2014-07-14 12:20:00,49.27,49.31,49.2,49.2,22200.0,48.1252,48.1643,48.0569,48.0569,22200.0
2014-07-14 12:30:00,49.25,49.26,49.22,49.22,1200.0,48.1057,48.1155,48.0764,48.0764,1200.0
2014-07-14 12:40:00,49.11,49.11,49.11,49.11,300.0,47.9689,47.9689,47.9689,47.9689,300.0
2014-07-14 12:50:00,49.09,49.11,48.97,48.97,3600.0,47.9494,47.9689,47.8322,47.8322,3600.0
2014-07-14 13:00:00,49.0,49.11,49.0,49.11,1500.0,47.8615,47.9689,47.8615,47.9689,1500.0
2014-07-14 13:10:00,49.09,49.09,49.09,49.09,600.0,47.9494,47.9494,47.9494,47.9494,600.0
2014-07-14 13:20:00,49.18,49.3,49.18,49.28,6900.0,48.0373,48.1545,48.0373,48.135,6900.0
2014-07-14 13:30:00,49.28,49.33,49.27,49.31,2400.0,48.135,48.1838,48.1252,48.1643,2400.0
2014-07-14 13:40:00,49.36,49.38,49.31,49.31,2400.0,48.2131,48.2327,48.1643,48.1643,2400.0
2014-07-14 13:50:00,49.27,49.34,49.27,49.27,1800.0,48.1252,48.1936,48.1252,48.1252,1800.0
2014-07-14 14:00:00,49.34,49.34,49.3,49.32,1200.0,48.1936,48.1936,48.1545,48.1741,1200.0
2014-07-14 14:10:00,49.27,49.27,49.17,49.24,2700.0,48.1252,48.1252,48.0276,48.0959,2700.0
2014-07-14 14:20:00,49.24,49.24,49.24,49.24,0.0,48.0959,48.0959,48.0959,48.0959,0.0
2014-07-14 14:30:00,49.24,49.28,49.24,49.28,600.0,48.0959,48.135,48.0959,48.135,600.0
2014-07-14 14:40:00,49.33,49.33,49.24,49.28,4500.0,48.1838,48.1838,48.0959,48.135,4500.0
2014-07-14 14:50:00,49.24,49.31,49.21,49.26,6300.0,48.0959,48.1643,48.0666,48.1155,6300.0
2014-07-14 15:00:00,49.27,49.27,49.23,49.23,1500.0,48.1252,48.1252,48.0862,48.0862,1500.0
2014-07-14 15:10:00,49.26,49.26,49.1,49.11,4500.0,48.1155,48.1155,47.9592,47.9689,4500.0
2014-07-14 15:20:00,49.14,49.16,49.11,49.11,3900.0,47.9983,48.0178,47.9689,47.9689,3900.0
2014-07-14 15:30:00,49.15,49.21,49.11,49.21,21000.0,48.008,48.0666,47.9689,48.0666,21000.0
2014-07-14 15:40:00,49.2,49.2,49.09,49.13,33600.0,48.0569,48.0569,47.9494,47.9885,33600.0
2014-07-14 15:50:00,49.15,49.2,49.08,49.19,65400.0,48.008,48.0569,47.9396,48.0471,65400.0
2014-07-15 09:30:00,49.28,49.36,49.03,49.05,49500.0,48.135,48.2131,47.8908,47.9103,49500.0
2014-07-15 09:40:00,49.08,49.16,49.05,49.05,23100.0,47.9396,48.0178,47.9103,47.9103,23100.0
2014-07-15 09:50:00,49.03,49.06,48.78,48.86,38700.0,47.8908,47.9201,47.6466,47.7248,38700.0
2014-07-15 10:00:00,48.86,49.01,48.75,48.93,27600.0,47.7248,47.8713,47.6173,47.7931,27600.0
2014-07-15 10:10:00,48.93,48.93,48.12,48.42,330300.0,47.7931,47.7931,47.002,47.295,330300.0
2014-07-15 10:20:00,48.44,48.51,48.02,48.03,179700.0,47.3145,47.3829,46.9043,46.914,179700.0
2014-07-15 10:30:00,48.02,48.04,47.54,47.55,446100.0,46.9043,46.9238,46.4354,46.4452,446100.0
2014-07-15 10:40:00,47.55,47.71,47.38,47.6,193200.0,46.4452,46.6015,46.2791,46.494,193200.0
2014-07-15 10:50:00,47.5,47.79,47.45,47.67,220800.0,46.3964,46.6796,46.3475,46.5624,220800.0
2014-07-15 11:00:00,47.67,47.71,47.37,47.71,113100.0,46.5624,46.6015,46.2694,46.6015,113100.0
2014-07-15 11:10:00,47.67,47.95,47.67,47.9,77700.0,46.5624,46.8359,46.5624,46.7871,77700.0
2014-07-15 11:20:00,47.88,47.88,47.67,47.67,68700.0,46.7675,46.7675,46.5624,46.5624,68700.0
2014-07-15 11:30:00,47.66,47.66,47.33,47.38,142200.0,46.5526,46.5526,46.2303,46.2791,142200.0
2014-07-15 11:40:00,47.37,47.37,47.26,47.28,105600.0,46.2694,46.2694,46.1619,46.1815,105600.0
2014-07-15 11:50:00,47.3,47.37,47.01,47.01,62400.0,46.201,46.2694,45.9177,45.9177,62400.0
2014-07-15 12:00:00,47.01,47.33,47.0,47.22,73500.0,45.9177,46.2303,45.908,46.1229,73500.0
2014-07-15 12:10:00,47.24,47.38,47.21,47.37,47700.0,46.1424,46.2791,46.1131,46.2694,47700.0
2014-07-15 12:20:00,47.4,47.67,47.27,47.63,87000.0,46.2987,46.5624,46.1717,46.5233,87000.0
2014-07-15 12:30:00,47.68,47.77,47.63,47.77,22800.0,46.5722,46.6601,46.5233,46.6601,22800.0
2014-07-15 12:40:00,47.81,47.85,47.65,47.71,24600.0,46.6992,46.7382,46.5429,46.6015,24600.0
2014-07-15 12:50:00,47.71,47.71,47.55,47.55,19800.0,46.6015,46.6015,46.4452,46.4452,19800.0
2014-07-15 13:00:00,47.55,47.58,47.46,47.53,34200.0,46.4452,46.4745,46.3573,46.4257,34200.0
2014-07-15 13:10:00,47.52,47.82,47.5,47.79,30900.0,46.4159,46.7089,46.3964,46.6796,30900.0
2014-07-15 13:20:00,47.82,47.82,47.62,47.63,40500.0,46.7089,46.7089,46.5136,46.5233,40500.0
2014-07-15 13:30:00,47.66,47.74,47.59,47.59,52500.0,46.5526,46.6308,46.4843,46.4843,52500.0
2014-07-15 13:40:00,47.58,47.6,47.47,47.58,88200.0,46.4745,46.494,46.3671,46.4745,88200.0
2014-07-15 13:50:00,47.56,47.58,47.43,47.48,59100.0,46.455,46.4745,46.328,46.3768,59100.0
2014-07-15 14:00:00,47.49,47.54,47.38,47.41,43500.0,46.3866,46.4354,46.2791,46.3084,43500.0
2014-07-15 14:10:00,47.42,47.55,47.42,47.55,42900.0,46.3182,46.4452,46.3182,46.4452,42900.0
2014-07-15 14:20:00,47.54,47.58,47.45,47.55,48900.0,46.4354,46.4745,46.3475,46.4452,48900.0
2014-07-15 14:30:00,47.54,47.54,47.43,47.43,28800.0,46.4354,46.4354,46.328,46.328,28800.0
2014-07-15 14:40:00,47.46,47.5,47.42,47.43,38700.0,46.3573,46.3964,46.3182,46.328,38700.0
2014-07-15 14:50:00,47.45,47.5,47.43,47.48,26100.0,46.3475,46.3964,46.328,46.3768,26100.0
2014-07-15 15:00:00,47.48,47.5,47.26,47.26,57000.0,46.3768,46.3964,46.1619,46.1619,57000.0
2014-07-15 15:10:00,47.24,47.35,47.2,47.25,51900.0,46.1424,46.2498,46.1033,46.1522,51900.0
2014-07-15 15:20:00,47.25,47.3,47.18,47.28,59100.0,46.1522,46.201,46.0838,46.1815,59100.0
2014-07-15 15:30:00,47.27,47.29,47.14,47.21,82500.0,46.1717,46.1912,46.0447,46.1131,82500.0
2014-07-15 15:40:00,47.24,47.32,47.22,47.31,59100.0,46.1424,46.2205,46.1229,46.2108,59100.0
2014-07-15 15:50:00,47.31,47.31,47.21,47.24,181800.0,46.2108,46.2108,46.1131,46.1424,181800.0
2014-07-16 09:30:00,47.52,47.7,46.77,46.79,131700.0,46.4159,46.5917,45.6833,45.7029,131700.0
2014-07-16 09:40:00,46.92,47.49,46.82,47.43,255300.0,45.8298,46.3866,45.7322,46.328,255300.0
2014-07-16 09:50:00,47.45,47.6,47.27,47.57,34500.0,46.3475,46.494,46.1717,46.4647,34500.0
2014-07-16 10:00:00,47.6,47.7,47.47,47.56,67500.0,46.494,46.5917,46.3671,46.455,67500.0
2014-07-16 10:10:00,47.49,47.49,47.14,47.18,49800.0,46.3866,46.3866,46.0447,46.0838,49800.0
2014-07-16 10:20:00,47.25,47.34,47.05,47.1,13500.0,46.1522,46.2401,45.9568,46.0057,13500.0
2014-07-16 10:30:00,47.09,47.2,47.08,47.1,15000.0,45.9959,46.1033,45.9861,46.0057,15000.0
2014-07-16 10:40:00,47.1,47.12,46.71,46.71,43500.0,46.0057,46.0252,45.6247,45.6247,43500.0
2014-07-16 10:50:00,46.68,46.87,46.67,46.87,20100.0,45.5954,45.781,45.5856,45.781,20100.0
2014-07-16 11:00:00,46.82,47.09,46.81,47.06,9000.0,45.7322,45.9959,45.7224,45.9666,9000.0
2014-07-16 11:10:00,47.1,47.1,46.96,46.99,8400.0,46.0057,46.0057,45.8689,45.8982,8400.0
2014-07-16 11:20:00,46.94,46.99,46.84,46.87,16800.0,45.8494,45.8982,45.7517,45.781,16800.0
2014-07-16 11:30:00,46.82,46.82,46.6,46.61,43200.0,45.7322,45.7322,45.5173,45.527,43200.0
2014-07-16 11:40:00,46.64,46.72,46.54,46.58,34800.0,45.5563,45.6345,45.4587,45.4977,34800.0
2014-07-16 11:50:00,46.55,46.62,46.53,46.55,39000.0,45.4684,45.5368,45.4489,45.4684,39000.0
2014-07-16 12:00:00,46.62,46.81,46.54,46.81,169800.0,45.5368,45.7224,45.4587,45.7224,169800.0
2014-07-16 12:10:00,46.86,46.98,46.85,46.98,20100.0,45.7712,45.8884,45.7615,45.8884,20100.0
2014-07-16 12:20:00,46.98,47.02,46.92,46.94,22200.0,45.8884,45.9275,45.8298,45.8494,22200.0
2014-07-16 12:30:00,46.98,47.21,46.98,47.03,35100.0,45.8884,46.1131,45.8884,45.9373,35100.0
2014-07-16 12:40:00,47.07,47.13,46.97,46.97,7500.0,45.9763,46.035,45.8787,45.8787,7500.0
2014-07-16 12:50:00,47.0,47.07,46.89,47.07,26700.0,45.908,45.9763,45.8005,45.9763,26700.0
2014-07-16 13:00:00,47.09,47.11,46.97,46.98,27300.0,45.9959,46.0154,45.8787,45.8884,27300.0
2014-07-16 13:10:00,46.97,46.99,46.88,46.9,80700.0,45.8787,45.8982,45.7908,45.8103,80700.0
2014-07-16 13:20:00,46.88,46.89,46.81,46.88,12900.0,45.7908,45.8005,45.7224,45.7908,12900.0
2014-07-16 13:30:00,46.86,46.89,46.77,46.77,5700.0,45.7712,45.8005,45.6833,45.6833,5700.0
2014-07-16 13:40:00,46.77,46.85,46.77,46.8,10500.0,45.6833,45.7615,45.6833,45.7126,10500.0
2014-07-16 13:50:00,46.8,46.83,46.77,46.78,6300.0,45.7126,45.7419,45.6833,45.6931,6300.0
2014-07-16 14:00:00,46.81,46.86,46.7,46.7,19200.0,45.7224,45.7712,45.6149,45.6149,19200.0
2014-07-16 14:10:00,46.68,46.83,46.68,46.74,29400.0,45.5954,45.7419,45.5954,45.654,29400.0
2014-07-16 14:20:00,46.69,46.7,46.62,46.7,25500.0,45.6052,45.6149,45.5368,45.6149,25500.0
2014-07-16 14:30:00,46.7,46.7,46.44,46.44,36900.0,45.6149,45.6149,45.361,45.361,36900.0
2014-07-16 14:40:00,46.46,46.62,46.44,46.6,16500.0,45.3805,45.5368,45.361,45.5173,16500.0
2014-07-16 14:50:00,46.58,46.58,46.49,46.58,26400.0,45.4977,45.4977,45.4098,45.4977,26400.0
2014-07-16 15:00:00,46.51,46.58,46.48,46.48,15300.0,45.4294,45.4977,45.4001,45.4001,15300.0
2014-07-16 15:10:00,46.52,46.57,46.48,46.57,12900.0,45.4391,45.488,45.4001,45.488,12900.0
2014-07-16 15:20:00,46.49,46.66,46.49,46.66,15300.0,45.4098,45.5759,45.4098,45.5759,15300.0
2014-07-16 15:30:00,46.61,46.62,46.49,46.52,17700.0,45.527,45.5368,45.4098,45.4391,17700.0
2014-07-16 15:40:00,46.52,46.56,46.46,46.48,52500.0,45.4391,45.4782,45.3805,45.4001,52500.0
2014-07-16 15:50:00,46.48,46.68,46.48,46.57,277200.0,45.4001,45.5954,45.4001,45.488,277200.0
2014-07-17 09:30:00,46.25,46.5,46.0,46.5,227400.0,45.1754,45.4196,44.9312,45.4196,227400.0
2014-07-17 09:40:00,46.46,46.78,46.29,46.29,111600.0,45.3805,45.6931,45.2145,45.2145,111600.0
2014-07-17 09:50:00,46.32,46.57,46.3,46.45,42300.0,45.2438,45.488,45.2242,45.3708,42300.0
2014-07-17 10:00:00,46.49,46.52,46.19,46.19,63600.0,45.4098,45.4391,45.1168,45.1168,63600.0
2014-07-17 10:10:00,46.17,46.31,46.09,46.31,60300.0,45.0973,45.234,45.0191,45.234,60300.0
2014-07-17 10:20:00,46.33,46.55,46.27,46.42,54900.0,45.2535,45.4684,45.1949,45.3414,54900.0
2014-07-17 10:30:00,46.41,46.41,46.22,46.22,20700.0,45.3317,45.3317,45.1461,45.1461,20700.0
2014-07-17 10:40:00,46.22,46.4,46.22,46.27,28800.0,45.1461,45.3219,45.1461,45.1949,28800.0
2014-07-17 10:50:00,46.26,46.44,46.26,46.37,11100.0,45.1852,45.361,45.1852,45.2926,11100.0
2014-07-17 11:00:00,46.36,46.36,46.01,46.03,66000.0,45.2828,45.2828,44.941,44.9605,66000.0
2014-07-17 11:10:00,46.0,46.15,45.81,46.12,71400.0,44.9312,45.0777,44.7456,45.0484,71400.0
2014-07-17 11:20:00,46.08,46.12,45.83,45.9,43500.0,45.0093,45.0484,44.7652,44.8335,43500.0
2014-07-17 11:30:00,45.9,46.04,45.75,45.9,72300.0,44.8335,44.9703,44.687,44.8335,72300.0
2014-07-17 11:40:00,45.94,46.04,45.88,45.95,12600.0,44.8726,44.9703,44.814,44.8824,12600.0
2014-07-17 11:50:00,45.93,45.93,45.7,45.74,81600.0,44.8628,44.8628,44.6382,44.6772,81600.0
2014-07-17 12:00:00,45.73,45.76,45.54,45.67,99300.0,44.6675,44.6968,44.4819,44.6089,99300.0
2014-07-17 12:10:00,45.72,45.83,45.65,45.66,67200.0,44.6577,44.7652,44.5893,44.5991,67200.0
2014-07-17 12:20:00,45.67,45.74,45.57,45.65,33900.0,44.6089,44.6772,44.5112,44.5893,33900.0
2014-07-17 12:30:00,45.59,45.75,45.56,45.66,8100.0,44.5307,44.687,44.5014,44.5991,8100.0
2014-07-17 12:40:00,45.65,45.73,45.61,45.64,10800.0,44.5893,44.6675,44.5503,44.5796,10800.0
2014-07-17 12:50:00,45.67,45.67,45.5,45.54,129900.0,44.6089,44.6089,44.4428,44.4819,129900.0
2014-07-17 13:00:00,45.54,45.56,45.5,45.54,113400.0,44.4819,44.5014,44.4428,44.4819,113400.0
2014-07-17 13:10:00,45.55,45.62,45.52,45.55,250500.0,44.4917,44.56,44.4624,44.4917,250500.0
2014-07-17 13:20:00,45.56,45.61,45.51,45.55,103800.0,44.5014,44.5503,44.4526,44.4917,103800.0
2014-07-17 13:30:00,45.57,45.61,45.44,45.5,186000.0,44.5112,44.5503,44.3842,44.4428,186000.0
2014-07-17 13:40:00,45.43,45.5,45.27,45.36,273000.0,44.3745,44.4428,44.2182,44.3061,273000.0
2014-07-17 13:50:00,45.31,45.41,45.28,45.3,87600.0,44.2572,44.3549,44.2279,44.2475,87600.0
2014-07-17 14:00:00,45.26,45.31,45.18,45.18,46200.0,44.2084,44.2572,44.1303,44.1303,46200.0
2014-07-17 14:10:00,45.2,45.29,45.18,45.25,45900.0,44.1498,44.2377,44.1303,44.1986,45900.0
2014-07-17 14:20:00,45.25,45.27,45.15,45.21,61800.0,44.1986,44.2182,44.101,44.1596,61800.0
2014-07-17 14:30:00,45.21,45.32,45.2,45.32,75300.0,44.1596,44.267,44.1498,44.267,75300.0
2014-07-17 14:40:00,45.32,45.35,45.2,45.2,57300.0,44.267,44.2963,44.1498,44.1498,57300.0
2014-07-17 14:50:00,45.21,45.29,45.19,45.19,97500.0,44.1596,44.2377,44.14,44.14,97500.0
2014-07-17 15:00:00,45.18,45.21,45.07,45.07,69900.0,44.1303,44.1596,44.0228,44.0228,69900.0
2014-07-17 15:10:00,45.11,45.14,44.82,44.83,97800.0,44.0619,44.0912,43.7786,43.7884,97800.0
2014-07-17 15:20:00,44.83,44.93,44.78,44.84,57000.0,43.7884,43.8861,43.7396,43.7982,57000.0
2014-07-17 15:30:00,44.78,44.86,44.73,44.83,64200.0,43.7396,43.8177,43.6907,43.7884,64200.0
2014-07-17 15:40:00,44.8,44.85,44.65,44.8,135000.0,43.7591,43.8079,43.6126,43.7591,135000.0
2014-07-17 15:50:00,44.8,45.01,44.75,44.89,283800.0,43.7591,43.9642,43.7103,43.847,283800.0
2014-07-18 09:30:00,45.14,45.71,45.0,45.59,166800.0,44.0912,44.6479,43.9544,44.5307,166800.0
2014-07-18 09:40:00,45.58,45.67,44.89,45.07,54000.0,44.521,44.6089,43.847,44.0228,54000.0
2014-07-18 09:50:00,45.1,45.57,45.1,45.57,24900.0,44.0521,44.5112,44.0521,44.5112,24900.0
2014-07-18 10:00:00,45.56,45.63,45.4,45.63,45600.0,44.5014,44.5698,44.3451,44.5698,45600.0
2014-07-18 10:10:00,45.64,45.77,45.43,45.53,150000.0,44.5796,44.7066,44.3745,44.4721,150000.0
2014-07-18 10:20:00,45.49,45.6,45.48,45.55,81600.0,44.4331,44.5405,44.4233,44.4917,81600.0
2014-07-18 10:30:00,45.55,45.58,45.49,45.53,115800.0,44.4917,44.521,44.4331,44.4721,115800.0
2014-07-18 10:40:00,45.52,45.59,45.44,45.59,52800.0,44.4624,44.5307,44.3842,44.5307,52800.0
2014-07-18 10:50:00,45.63,45.81,45.62,45.81,39300.0,44.5698,44.7456,44.56,44.7456,39300.0
2014-07-18 11:00:00,45.8,45.81,45.72,45.72,11400.0,44.7359,44.7456,44.6577,44.6577,11400.0
2014-07-18 11:10:00,45.78,45.84,45.76,45.82,47400.0,44.7163,44.7749,44.6968,44.7554,47400.0
2014-07-18 11:20:00,45.82,46.05,45.82,46.05,33300.0,44.7554,44.98,44.7554,44.98,33300.0
2014-07-18 11:30:00,46.06,46.31,46.05,46.22,21600.0,44.9898,45.234,44.98,45.1461,21600.0
2014-07-18 11:40:00,46.29,46.33,46.12,46.22,36900.0,45.2145,45.2535,45.0484,45.1461,36900.0
2014-07-18 11:50:00,46.17,46.22,46.15,46.15,38400.0,45.0973,45.1461,45.0777,45.0777,38400.0
2014-07-18 12:00:00,46.15,46.15,46.04,46.09,104400.0,45.0777,45.0777,44.9703,45.0191,104400.0
2014-07-18 12:10:00,46.13,46.2,46.12,46.2,5100.0,45.0582,45.1266,45.0484,45.1266,5100.0
2014-07-18 12:20:00,46.23,46.28,46.23,46.26,4800.0,45.1559,45.2047,45.1559,45.1852,4800.0
2014-07-18 12:30:00,46.27,46.27,46.19,46.26,10500.0,45.1949,45.1949,45.1168,45.1852,10500.0
2014-07-18 12:40:00,46.24,46.24,46.1,46.12,7800.0,45.1656,45.1656,45.0289,45.0484,7800.0
2014-07-18 12:50:00,46.14,46.19,46.07,46.19,14700.0,45.068,45.1168,44.9996,45.1168,14700.0
2014-07-18 13:00:00,46.13,46.13,46.04,46.04,1500.0,45.0582,45.0582,44.9703,44.9703,1500.0
2014-07-18 13:10:00,45.97,45.99,45.89,45.91,48000.0,44.9019,44.9214,44.8238,44.8433,48000.0
2014-07-18 13:20:00,45.92,45.96,45.9,45.93,13200.0,44.8531,44.8921,44.8335,44.8628,13200.0
2014-07-18 13:30:00,45.88,45.96,45.87,45.89,9300.0,44.814,44.8921,44.8042,44.8238,9300.0
2014-07-18 13:40:00,45.95,45.97,45.86,45.86,10200.0,44.8824,44.9019,44.7945,44.7945,10200.0
2014-07-18 13:50:00,45.86,45.94,45.81,45.92,34500.0,44.7945,44.8726,44.7456,44.8531,34500.0
2014-07-18 14:00:00,45.92,45.93,45.87,45.92,11100.0,44.8531,44.8628,44.8042,44.8531,11100.0
2014-07-18 14:10:00,45.92,46.1,45.92,45.99,9300.0,44.8531,45.0289,44.8531,44.9214,9300.0
2014-07-18 14:20:00,46.05,46.33,46.05,46.33,96300.0,44.98,45.2535,44.98,45.2535,96300.0
2014-07-18 14:30:00,46.32,46.36,46.23,46.3,42600.0,45.2438,45.2828,45.1559,45.2242,42600.0
2014-07-18 14:40:00,46.29,46.29,46.21,46.28,1500.0,45.2145,45.2145,45.1363,45.2047,1500.0
2014-07-18 14:50:00,46.29,46.29,46.23,46.23,1800.0,45.2145,45.2145,45.1559,45.1559,1800.0
2014-07-18 15:00:00,46.2,46.3,46.18,46.3,45000.0,45.1266,45.2242,45.107,45.2242,45000.0
2014-07-18 15:10:00,46.3,46.45,46.27,46.41,45300.0,45.2242,45.3708,45.1949,45.3317,45300.0
2014-07-18 15:20:00,46.47,46.5,46.34,46.37,34200.0,45.3903,45.4196,45.2633,45.2926,34200.0
2014-07-18 15:30:00,46.37,46.43,46.37,46.37,45600.0,45.2926,45.3512,45.2926,45.2926,45600.0
2014-07-18 15:40:00,46.38,46.4,46.35,46.39,152100.0,45.3024,45.3219,45.2731,45.3121,152100.0
2014-07-18 15:50:00,46.39,46.47,46.36,46.36,152100.0,45.3121,45.3903,45.2828,45.2828,152100.0
2014-07-21 09:30:00,46.23,46.41,45.76,45.8,49500.0,45.1559,45.3317,44.6968,44.7359,49500.0
2014-07-21 09:40:00,45.81,46.15,45.69,46.03,78600.0,44.7456,45.0777,44.6284,44.9605,78600.0
2014-07-21 09:50:00,46.08,46.26,46.0,46.0,47100.0,45.0093,45.1852,44.9312,44.9312,47100.0
2014-07-21 10:00:00,46.07,46.07,45.74,45.76,20100.0,44.9996,44.9996,44.6772,44.6968,20100.0
2014-07-21 10:10:00,45.73,46.14,45.67,45.93,56100.0,44.6675,45.068,44.6089,44.8628,56100.0
2014-07-21 10:20:00,45.95,46.1,45.92,46.01,25800.0,44.8824,45.0289,44.8531,44.941,25800.0
2014-07-21 10:30:00,46.02,46.04,45.88,45.92,12000.0,44.9507,44.9703,44.814,44.8531,12000.0
2014-07-21 10:40:00,45.89,45.93,45.7,45.9,93900.0,44.8238,44.8628,44.6382,44.8335,93900.0
2014-07-21 10:50:00,45.9,46.05,45.84,46.02,56400.0,44.8335,44.98,44.7749,44.9507,56400.0
2014-07-21 11:00:00,46.01,46.16,45.95,46.07,15000.0,44.941,45.0875,44.8824,44.9996,15000.0
2014-07-21 11:10:00,46.11,46.11,46.0,46.08,12600.0,45.0387,45.0387,44.9312,45.0093,12600.0
2014-07-21 11:20:00,46.09,46.22,46.09,46.22,11400.0,45.0191,45.1461,45.0191,45.1461,11400.0
2014-07-21 11:30:00,46.2,46.24,46.12,46.12,4500.0,45.1266,45.1656,45.0484,45.0484,4500.0
2014-07-21 11:40:00,46.14,46.19,45.97,45.97,5700.0,45.068,45.1168,44.9019,44.9019,5700.0
2014-07-21 11:50:00,46.01,46.05,45.94,46.0,61500.0,44.941,44.98,44.8726,44.9312,61500.0
2014-07-21 12:00:00,46.0,46.13,46.0,46.13,26100.0,44.9312,45.0582,44.9312,45.0582,26100.0
2014-07-21 12:10:00,46.13,46.18,46.07,46.14,18300.0,45.0582,45.107,44.9996,45.068,18300.0
2014-07-21 12:20:00,46.18,46.18,46.14,46.18,4200.0,45.107,45.107,45.068,45.107,4200.0
2014-07-21 12:30:00,46.14,46.25,46.14,46.25,4200.0,45.068,45.1754,45.068,45.1754,4200.0
2014-07-21 12:40:00,46.19,46.21,46.12,46.21,40800.0,45.1168,45.1363,45.0484,45.1363,40800.0
2014-07-21 12:50:00,46.22,46.23,46.15,46.19,15600.0,45.1461,45.1559,45.0777,45.1168,15600.0
2014-07-21 13:00:00,46.18,46.18,46.1,46.18,7500.0,45.107,45.107,45.0289,45.107,7500.0
2014-07-21 13:10:00,46.18,46.23,46.18,46.23,4200.0,45.107,45.1559,45.107,45.1559,4200.0
2014-07-21 13:20:00,46.26,46.46,46.23,46.46,27300.0,45.1852,45.3805,45.1559,45.3805,27300.0
2014-07-21 13:30:00,46.47,46.5,46.45,46.47,6000.0,45.3903,45.4196,45.3708,45.3903,6000.0
2014-07-21 13:40:00,46.47,46.74,46.47,46.69,60000.0,45.3903,45.654,45.3903,45.6052,60000.0
2014-07-21 13:50:00,46.65,46.69,46.52,46.54,10200.0,45.5661,45.6052,45.4391,45.4587,10200.0
2014-07-21 14:00:00,46.56,46.62,46.56,46.62,13800.0,45.4782,45.5368,45.4782,45.5368,13800.0
2014-07-21 14:10:00,46.62,46.66,46.54,46.59,25500.0,45.5368,45.5759,45.4587,45.5075,25500.0
2014-07-21 14:20:00,46.6,46.61,46.5,46.52,44700.0,45.5173,45.527,45.4196,45.4391,44700.0
2014-07-21 14:30:00,46.47,46.51,46.4,46.47,12600.0,45.3903,45.4294,45.3219,45.3903,12600.0
2014-07-21 14:40:00,46.41,46.5,46.41,46.44,6600.0,45.3317,45.4196,45.3317,45.361,6600.0
2014-07-21 14:50:00,46.44,46.52,46.44,46.52,5100.0,45.361,45.4391,45.361,45.4391,5100.0
2014-07-21 15:00:00,46.56,46.58,46.48,46.53,25500.0,45.4782,45.4977,45.4001,45.4489,25500.0
2014-07-21 15:10:00,46.53,46.56,46.47,46.53,86700.0,45.4489,45.4782,45.3903,45.4489,86700.0
2014-07-21 15:20:00,46.49,46.58,46.45,46.57,30600.0,45.4098,45.4977,45.3708,45.488,30600.0
2014-07-21 15:30:00,46.57,46.6,46.53,46.54,26100.0,45.488,45.5173,45.4489,45.4587,26100.0
2014-07-21 15:40:00,46.57,46.63,46.56,46.58,33900.0,45.488,45.5466,45.4782,45.4977,33900.0
2014-07-21 15:50:00,46.59,46.62,46.5,46.5,56700.0,45.5075,45.5368,45.4196,45.4196,56700.0
2014-07-22 09:30:00,46.81,47.21,46.81,47.21,29700.0,45.7224,46.1131,45.7224,46.1131,29700.0
2014-07-22 09:40:00,47.13,47.23,46.86,47.22,59100.0,46.035,46.1326,45.7712,46.1229,59100.0
2014-07-22 09:50:00,47.17,47.23,47.07,47.07,11400.0,46.074,46.1326,45.9763,45.9763,11400.0
2014-07-22 10:00:00,47.07,47.44,47.07,47.37,35100.0,45.9763,46.3378,45.9763,46.2694,35100.0
2014-07-22 10:10:00,47.4,47.4,47.32,47.38,17700.0,46.2987,46.2987,46.2205,46.2791,17700.0
2014-07-22 10:20:00,47.35,47.37,47.24,47.37,27000.0,46.2498,46.2694,46.1424,46.2694,27000.0
2014-07-22 10:30:00,47.36,47.36,47.23,47.23,14400.0,46.2596,46.2596,46.1326,46.1326,14400.0
2014-07-22 10:40:00,47.25,47.25,47.14,47.19,23700.0,46.1522,46.1522,46.0447,46.0936,23700.0
2014-07-22 10:50:00,47.22,47.24,47.1,47.16,12600.0,46.1229,46.1424,46.0057,46.0643,12600.0
2014-07-22 11:00:00,47.23,47.27,47.16,47.2,9600.0,46.1326,46.1717,46.0643,46.1033,9600.0
2014-07-22 11:10:00,47.18,47.23,47.13,47.23,2400.0,46.0838,46.1326,46.035,46.1326,2400.0
2014-07-22 11:20:00,47.13,47.14,47.04,47.07,13800.0,46.035,46.0447,45.947,45.9763,13800.0
2014-07-22 11:30:00,47.12,47.13,47.07,47.07,18600.0,46.0252,46.035,45.9763,45.9763,18600.0
2014-07-22 11:40:00,47.06,47.16,47.06,47.16,93900.0,45.9666,46.0643,45.9666,46.0643,93900.0
2014-07-22 11:50:00,47.16,47.17,47.15,47.15,6300.0,46.0643,46.074,46.0545,46.0545,6300.0
2014-07-22 12:00:00,47.18,47.24,47.14,47.23,15300.0,46.0838,46.1424,46.0447,46.1326,15300.0
2014-07-22 12:10:00,47.2,47.2,47.13,47.18,1800.0,46.1033,46.1033,46.035,46.0838,1800.0
2014-07-22 12:20:00,47.17,47.21,47.13,47.21,3600.0,46.074,46.1131,46.035,46.1131,3600.0
2014-07-22 12:30:00,47.22,47.22,47.18,47.18,8700.0,46.1229,46.1229,46.0838,46.0838,8700.0
2014-07-22 12:40:00,47.16,47.17,47.07,47.11,5100.0,46.0643,46.074,45.9763,46.0154,5100.0
2014-07-22 12:50:00,47.07,47.09,47.04,47.04,12300.0,45.9763,45.9959,45.947,45.947,12300.0
2014-07-22 13:00:00,47.03,47.1,47.03,47.04,3900.0,45.9373,46.0057,45.9373,45.947,3900.0
2014-07-22 13:10:00,47.0,47.07,47.0,47.06,32100.0,45.908,45.9763,45.908,45.9666,32100.0
2014-07-22 13:20:00,47.05,47.08,47.02,47.02,7800.0,45.9568,45.9861,45.9275,45.9275,7800.0
2014-07-22 13:30:00,47.0,47.0,46.87,46.9,20100.0,45.908,45.908,45.781,45.8103,20100.0
2014-07-22 13:40:00,46.89,46.95,46.87,46.95,5700.0,45.8005,45.8591,45.781,45.8591,5700.0
2014-07-22 13:50:00,46.96,46.97,46.92,46.95,14400.0,45.8689,45.8787,45.8298,45.8591,14400.0
2014-07-22 14:00:00,46.94,46.97,46.91,46.95,8700.0,45.8494,45.8787,45.8201,45.8591,8700.0
2014-07-22 14:10:00,46.95,46.96,46.93,46.96,4200.0,45.8591,45.8689,45.8396,45.8689,4200.0
2014-07-22 14:20:00,46.95,46.95,46.9,46.95,12300.0,45.8591,45.8591,45.8103,45.8591,12300.0
2014-07-22 14:30:00,46.91,46.95,46.89,46.9,47700.0,45.8201,45.8591,45.8005,45.8103,47700.0
2014-07-22 14:40:00,46.9,46.93,46.68,46.8,164100.0,45.8103,45.8396,45.5954,45.7126,164100.0
2014-07-22 14:50:00,46.76,46.86,46.75,46.86,39900.0,45.6735,45.7712,45.6638,45.7712,39900.0
2014-07-22 15:00:00,46.85,46.87,46.82,46.82,14100.0,45.7615,45.781,45.7322,45.7322,14100.0
2014-07-22 15:10:00,46.82,46.83,46.82,46.82,6900.0,45.7322,45.7419,45.7322,45.7322,6900.0
2014-07-22 15:20:00,46.83,46.9,46.82,46.9,60900.0,45.7419,45.8103,45.7322,45.8103,60900.0
2014-07-22 15:30:00,46.9,46.95,46.88,46.91,13200.0,45.8103,45.8591,45.7908,45.8201,13200.0
2014-07-22 15:40:00,46.87,46.92,46.82,46.88,34500.0,45.781,45.8298,45.7322,45.7908,34500.0
2014-07-22 15:50:00,46.88,46.92,46.84,46.91,48000.0,45.7908,45.8298,45.7517,45.8201,48000.0
2014-07-23 09:30:00,49.47,49.84,49.21,49.69,347100.0,48.3206,48.682,48.0666,48.5355,347100.0
2014-07-23 09:40:00,49.72,49.92,49.56,49.89,202800.0,48.5648,48.7601,48.4085,48.7308,202800.0
2014-07-23 09:50:00,49.92,50.33,49.88,49.89,124200.0,48.7601,49.1606,48.7211,48.7308,124200.0
2014-07-23 10:00:00,49.89,49.94,49.71,49.84,418500.0,48.7308,48.7797,48.555,48.682,418500.0
2014-07-23 10:10:00,49.87,49.99,49.75,49.8,48300.0,48.7113,48.8285,48.5941,48.6429,48300.0
2014-07-23 10:20:00,49.8,49.81,49.58,49.61,247500.0,48.6429,48.6527,48.428,48.4573,247500.0
2014-07-23 10:30:00,49.63,49.87,49.61,49.87,66300.0,48.4769,48.7113,48.4573,48.7113,66300.0
2014-07-23 10:40:00,49.91,49.91,49.64,49.64,57900.0,48.7504,48.7504,48.4866,48.4866,57900.0
2014-07-23 10:50:00,49.64,49.67,49.6,49.63,43800.0,48.4866,48.5159,48.4476,48.4769,43800.0
2014-07-23 11:00:00,49.63,49.75,49.59,49.67,27000.0,48.4769,48.5941,48.4378,48.5159,27000.0
2014-07-23 11:10:00,49.7,49.7,49.45,49.45,91800.0,48.5452,48.5452,48.301,48.301,91800.0
2014-07-23 11:20:00,49.48,49.61,49.42,49.61,14400.0,48.3304,48.4573,48.2717,48.4573,14400.0
2014-07-23 11:30:00,49.72,49.83,49.71,49.8,18300.0,48.5648,48.6722,48.555,48.6429,18300.0
2014-07-23 11:40:00,49.8,49.87,49.74,49.77,14100.0,48.6429,48.7113,48.5843,48.6136,14100.0
2014-07-23 11:50:00,49.86,49.91,49.84,49.89,14400.0,48.7015,48.7504,48.682,48.7308,14400.0
2014-07-23 12:00:00,49.89,49.91,49.83,49.84,17700.0,48.7308,48.7504,48.6722,48.682,17700.0
2014-07-23 12:10:00,49.84,49.87,49.76,49.82,15900.0,48.682,48.7113,48.6038,48.6625,15900.0
2014-07-23 12:20:00,49.78,49.8,49.73,49.76,22200.0,48.6234,48.6429,48.5745,48.6038,22200.0
2014-07-23 12:30:00,49.76,49.76,49.56,49.57,49500.0,48.6038,48.6038,48.4085,48.4183,49500.0
2014-07-23 12:40:00,49.56,49.61,49.54,49.57,50400.0,48.4085,48.4573,48.389,48.4183,50400.0
2014-07-23 12:50:00,49.59,49.65,49.55,49.6,50700.0,48.4378,48.4964,48.3987,48.4476,50700.0
2014-07-23 13:00:00,49.61,49.66,49.57,49.59,28800.0,48.4573,48.5062,48.4183,48.4378,28800.0
2014-07-23 13:10:00,49.59,49.66,49.53,49.63,27600.0,48.4378,48.5062,48.3792,48.4769,27600.0
2014-07-23 13:20:00,49.61,49.61,49.55,49.61,11700.0,48.4573,48.4573,48.3987,48.4573,11700.0
2014-07-23 13:30:00,49.6,49.72,49.56,49.72,15000.0,48.4476,48.5648,48.4085,48.5648,15000.0
2014-07-23 13:40:00,49.73,49.84,49.72,49.82,29100.0,48.5745,48.682,48.5648,48.6625,29100.0
2014-07-23 13:50:00,49.82,49.85,49.71,49.85,16800.0,48.6625,48.6918,48.555,48.6918,16800.0
2014-07-23 14:00:00,49.87,49.87,49.78,49.83,15300.0,48.7113,48.7113,48.6234,48.6722,15300.0
2014-07-23 14:10:00,49.83,49.89,49.79,49.83,17100.0,48.6722,48.7308,48.6331,48.6722,17100.0
2014-07-23 14:20:00,49.82,49.93,49.8,49.9,24300.0,48.6625,48.7699,48.6429,48.7406,24300.0
2014-07-23 14:30:00,49.84,49.93,49.84,49.93,20400.0,48.682,48.7699,48.682,48.7699,20400.0
2014-07-23 14:40:00,49.94,49.95,49.89,49.92,26400.0,48.7797,48.7894,48.7308,48.7601,26400.0
2014-07-23 14:50:00,49.92,49.99,49.87,49.99,35700.0,48.7601,48.8285,48.7113,48.8285,35700.0
2014-07-23 15:00:00,49.99,50.02,49.97,50.0,37200.0,48.8285,48.8578,48.809,48.8383,37200.0
2014-07-23 15:10:00,50.0,50.02,49.95,49.98,35100.0,48.8383,48.8578,48.7894,48.8187,35100.0
2014-07-23 15:20:00,49.99,50.03,49.95,50.02,29400.0,48.8285,48.8676,48.7894,48.8578,29400.0
2014-07-23 15:30:00,50.03,50.1,50.01,50.1,68400.0,48.8676,48.9359,48.848,48.9359,68400.0
2014-07-23 15:40:00,50.11,50.2,50.11,50.12,111000.0,48.9457,49.0336,48.9457,48.9555,111000.0
2014-07-23 15:50:00,50.12,50.15,50.04,50.06,147900.0,48.9555,48.9848,48.8773,48.8969,147900.0
2014-07-24 09:30:00,50.38,50.38,49.87,50.01,46800.0,49.2094,49.2094,48.7113,48.848,46800.0
2014-07-24 09:40:00,49.96,50.03,49.74,49.87,25800.0,48.7992,48.8676,48.5843,48.7113,25800.0
2014-07-24 09:50:00,49.85,49.85,49.41,49.48,40500.0,48.6918,48.6918,48.262,48.3304,40500.0
2014-07-24 10:00:00,49.47,49.47,49.19,49.33,62700.0,48.3206,48.3206,48.0471,48.1838,62700.0
2014-07-24 10:10:00,49.34,49.5,49.2,49.37,68400.0,48.1936,48.3499,48.0569,48.2229,68400.0
2014-07-24 10:20:00,49.34,49.48,49.27,49.46,30300.0,48.1936,48.3304,48.1252,48.3108,30300.0
2014-07-24 10:30:00,49.46,49.56,49.4,49.42,36300.0,48.3108,48.4085,48.2522,48.2717,36300.0
2014-07-24 10:40:00,49.4,49.47,49.33,49.45,18600.0,48.2522,48.3206,48.1838,48.301,18600.0
2014-07-24 10:50:00,49.45,49.54,49.43,49.53,37500.0,48.301,48.389,48.2815,48.3792,37500.0
2014-07-24 11:00:00,49.55,49.77,49.48,49.77,71700.0,48.3987,48.6136,48.3304,48.6136,71700.0
2014-07-24 11:10:00,49.77,49.87,49.75,49.79,34800.0,48.6136,48.7113,48.5941,48.6331,34800.0
2014-07-24 11:20:00,49.79,49.98,49.77,49.98,42600.0,48.6331,48.8187,48.6136,48.8187,42600.0
2014-07-24 11:30:00,49.99,49.99,49.87,49.97,17700.0,48.8285,48.8285,48.7113,48.809,17700.0
2014-07-24 11:40:00,49.97,50.0,49.92,49.98,14100.0,48.809,48.8383,48.7601,48.8187,14100.0
2014-07-24 11:50:00,49.98,50.02,49.95,50.0,33300.0,48.8187,48.8578,48.7894,48.8383,33300.0
2014-07-24 12:00:00,49.99,50.0,49.91,49.96,21000.0,48.8285,48.8383,48.7504,48.7992,21000.0
2014-07-24 12:10:00,49.92,49.95,49.83,49.94,32100.0,48.7601,48.7894,48.6722,48.7797,32100.0
2014-07-24 12:20:00,49.94,49.96,49.86,49.89,29700.0,48.7797,48.7992,48.7015,48.7308,29700.0
2014-07-24 12:30:00,49.9,49.95,49.87,49.94,18600.0,48.7406,48.7894,48.7113,48.7797,18600.0
2014-07-24 12:40:00,49.96,50.01,49.91,49.97,19500.0,48.7992,48.848,48.7504,48.809,19500.0
2014-07-24 12:50:00,49.97,50.0,49.82,49.85,20700.0,48.809,48.8383,48.6625,48.6918,20700.0
2014-07-24 13:00:00,49.86,49.86,49.47,49.49,52200.0,48.7015,48.7015,48.3206,48.3401,52200.0
2014-07-24 13:10:00,49.48,49.51,49.43,49.51,13200.0,48.3304,48.3597,48.2815,48.3597,13200.0
2014-07-24 13:20:00,49.51,49.51,49.42,49.48,18300.0,48.3597,48.3597,48.2717,48.3304,18300.0
2014-07-24 13:30:00,49.47,49.59,49.46,49.46,34200.0,48.3206,48.4378,48.3108,48.3108,34200.0
2014-07-24 13:40:00,49.5,49.55,49.47,49.52,20700.0,48.3499,48.3987,48.3206,48.3694,20700.0
2014-07-24 13:50:00,49.5,49.66,49.44,49.66,32100.0,48.3499,48.5062,48.2913,48.5062,32100.0
2014-07-24 14:00:00,49.68,49.75,49.63,49.71,27300.0,48.5257,48.5941,48.4769,48.555,27300.0
2014-07-24 14:10:00,49.72,49.82,49.71,49.82,38100.0,48.5648,48.6625,48.555,48.6625,38100.0
2014-07-24 14:20:00,49.82,49.83,49.65,49.69,27600.0,48.6625,48.6722,48.4964,48.5355,27600.0
2014-07-24 14:30:00,49.69,49.69,49.49,49.49,39900.0,48.5355,48.5355,48.3401,48.3401,39900.0
2014-07-24 14:40:00,49.56,49.6,49.49,49.49,12300.0,48.4085,48.4476,48.3401,48.3401,12300.0
2014-07-24 14:50:00,49.53,49.59,49.46,49.51,19200.0,48.3792,48.4378,48.3108,48.3597,19200.0
2014-07-24 15:00:00,49.5,49.51,49.37,49.41,27000.0,48.3499,48.3597,48.2229,48.262,27000.0
2014-07-24 15:10:00,49.4,49.44,49.33,49.36,82500.0,48.2522,48.2913,48.1838,48.2131,82500.0
2014-07-24 15:20:00,49.32,49.39,49.31,49.39,21900.0,48.1741,48.2424,48.1643,48.2424,21900.0
2014-07-24 15:30:00,49.35,49.5,49.33,49.47,36600.0,48.2034,48.3499,48.1838,48.3206,36600.0
2014-07-24 15:40:00,49.48,49.56,49.43,49.5,56100.0,48.3304,48.4085,48.2815,48.3499,56100.0
2014-07-24 15:50:00,49.55,49.57,49.45,49.52,90000.0,48.3987,48.4183,48.301,48.3694,90000.0
2014-07-25 09:30:00,49.16,49.16,48.81,48.9,47400.0,48.0178,48.0178,47.6759,47.7638,47400.0
2014-07-25 09:40:00,48.85,49.14,48.85,49.03,13200.0,47.715,47.9983,47.715,47.8908,13200.0
2014-07-25 09:50:00,49.09,49.27,49.09,49.18,8100.0,47.9494,48.1252,47.9494,48.0373,8100.0
2014-07-25 10:00:00,49.19,49.24,49.0,49.0,2100.0,48.0471,48.0959,47.8615,47.8615,2100.0
2014-07-25 10:10:00,49.04,49.04,49.0,49.0,2400.0,47.9006,47.9006,47.8615,47.8615,2400.0
2014-07-25 10:20:00,49.04,49.19,49.04,49.11,3600.0,47.9006,48.0471,47.9006,47.9689,3600.0
2014-07-25 10:30:00,49.02,49.02,48.95,48.97,4800.0,47.881,47.881,47.8127,47.8322,4800.0
2014-07-25 10:40:00,48.99,49.09,48.91,49.09,6000.0,47.8517,47.9494,47.7736,47.9494,6000.0
2014-07-25 10:50:00,49.06,49.06,48.81,48.81,4500.0,47.9201,47.9201,47.6759,47.6759,4500.0
2014-07-25 11:00:00,48.81,48.81,48.64,48.67,7800.0,47.6759,47.6759,47.5099,47.5392,7800.0
2014-07-25 11:10:00,48.74,48.81,48.71,48.71,2700.0,47.6075,47.6759,47.5782,47.5782,2700.0
2014-07-25 11:20:00,48.7,48.7,48.41,48.55,78300.0,47.5685,47.5685,47.2852,47.422,78300.0
2014-07-25 11:30:00,48.68,48.77,48.66,48.77,15900.0,47.5489,47.6368,47.5294,47.6368,15900.0
2014-07-25 11:40:00,48.72,48.8,48.71,48.75,5700.0,47.588,47.6662,47.5782,47.6173,5700.0
2014-07-25 11:50:00,48.68,48.73,48.64,48.64,6600.0,47.5489,47.5978,47.5099,47.5099,6600.0
2014-07-25 12:00:00,48.64,48.76,48.64,48.76,3900.0,47.5099,47.6271,47.5099,47.6271,3900.0
2014-07-25 12:10:00,48.8,48.8,48.7,48.73,15900.0,47.6662,47.6662,47.5685,47.5978,15900.0
2014-07-25 12:20:00,48.77,48.77,48.6,48.61,22800.0,47.6368,47.6368,47.4708,47.4806,22800.0
2014-07-25 12:30:00,48.6,48.67,48.6,48.66,1800.0,47.4708,47.5392,47.4708,47.5294,1800.0
2014-07-25 12:40:00,48.74,48.75,48.74,48.74,11100.0,47.6075,47.6173,47.6075,47.6075,11100.0
2014-07-25 12:50:00,48.82,48.83,48.75,48.83,17700.0,47.6857,47.6955,47.6173,47.6955,17700.0
2014-07-25 13:00:00,48.8,48.8,48.76,48.78,12900.0,47.6662,47.6662,47.6271,47.6466,12900.0
2014-07-25 13:10:00,48.79,48.79,48.73,48.73,6600.0,47.6564,47.6564,47.5978,47.5978,6600.0
2014-07-25 13:20:00,48.72,48.73,48.72,48.73,1200.0,47.588,47.5978,47.588,47.5978,1200.0
2014-07-25 13:30:00,48.73,48.74,48.59,48.74,5400.0,47.5978,47.6075,47.461,47.6075,5400.0
2014-07-25 13:40:00,48.69,48.69,48.67,48.67,1500.0,47.5587,47.5587,47.5392,47.5392,1500.0
2014-07-25 13:50:00,48.67,48.7,48.65,48.67,2700.0,47.5392,47.5685,47.5196,47.5392,2700.0
2014-07-25 14:00:00,48.65,48.78,48.58,48.78,21300.0,47.5196,47.6466,47.4513,47.6466,21300.0
2014-07-25 14:10:00,48.77,48.81,48.69,48.81,40200.0,47.6368,47.6759,47.5587,47.6759,40200.0
2014-07-25 14:20:00,48.79,48.79,48.73,48.79,3900.0,47.6564,47.6564,47.5978,47.6564,3900.0
2014-07-25 14:30:00,48.77,48.77,48.75,48.75,600.0,47.6368,47.6368,47.6173,47.6173,600.0
2014-07-25 14:40:00,48.8,48.9,48.8,48.9,4800.0,47.6662,47.7638,47.6662,47.7638,4800.0
2014-07-25 14:50:00,48.74,48.78,48.73,48.75,2100.0,47.6075,47.6466,47.5978,47.6173,2100.0
2014-07-25 15:00:00,48.75,48.75,48.75,48.75,0.0,47.6173,47.6173,47.6173,47.6173,0.0
2014-07-25 15:10:00,48.83,48.83,48.74,48.79,11400.0,47.6955,47.6955,47.6075,47.6564,11400.0
2014-07-25 15:20:00,48.78,48.81,48.76,48.8,3900.0,47.6466,47.6759,47.6271,47.6662,3900.0
2014-07-25 15:30:00,48.83,48.83,48.76,48.78,35400.0,47.6955,47.6955,47.6271,47.6466,35400.0
2014-07-25 15:40:00,48.79,48.79,48.72,48.79,8700.0,47.6564,47.6564,47.588,47.6564,8700.0
2014-07-25 15:50:00,48.84,48.86,48.76,48.83,25200.0,47.7052,47.7248,47.6271,47.6955,25200.0
2014-07-28 09:30:00,48.84,48.84,48.58,48.58,18000.0,47.7052,47.7052,47.4513,47.4513,18000.0
2014-07-28 09:40:00,48.6,48.6,48.03,48.03,51300.0,47.4708,47.4708,46.914,46.914,51300.0
2014-07-28 09:50:00,48.1,48.26,48.1,48.17,41100.0,46.9824,47.1387,46.9824,47.0508,41100.0
2014-07-28 10:00:00,48.2,48.22,48.0,48.0,51000.0,47.0801,47.0996,46.8847,46.8847,51000.0
2014-07-28 10:10:00,47.98,48.05,47.69,47.69,22500.0,46.8652,46.9336,46.5819,46.5819,22500.0
2014-07-28 10:20:00,47.72,47.77,47.49,47.61,169800.0,46.6112,46.6601,46.3866,46.5038,169800.0
2014-07-28 10:30:00,47.59,47.73,47.53,47.58,30000.0,46.4843,46.621,46.4257,46.4745,30000.0
2014-07-28 10:40:00,47.59,47.74,47.57,47.73,44700.0,46.4843,46.6308,46.4647,46.621,44700.0
2014-07-28 10:50:00,47.74,47.75,47.62,47.66,62400.0,46.6308,46.6405,46.5136,46.5526,62400.0
2014-07-28 11:00:00,47.65,47.73,47.64,47.71,32400.0,46.5429,46.621,46.5331,46.6015,32400.0
2014-07-28 11:10:00,47.72,47.77,47.72,47.77,30000.0,46.6112,46.6601,46.6112,46.6601,30000.0
2014-07-28 11:20:00,47.8,48.16,47.8,48.16,18000.0,46.6894,47.041,46.6894,47.041,18000.0
2014-07-28 11:30:00,48.17,48.2,48.03,48.08,10200.0,47.0508,47.0801,46.914,46.9629,10200.0
2014-07-28 11:40:00,48.07,48.07,47.86,47.87,8100.0,46.9531,46.9531,46.748,46.7578,8100.0
2014-07-28 11:50:00,47.88,47.92,47.85,47.85,7500.0,46.7675,46.8066,46.7382,46.7382,7500.0
2014-07-28 12:00:00,47.85,47.88,47.83,47.85,14400.0,46.7382,46.7675,46.7187,46.7382,14400.0
2014-07-28 12:10:00,47.81,47.85,47.72,47.76,11400.0,46.6992,46.7382,46.6112,46.6503,11400.0
2014-07-28 12:20:00,47.84,47.9,47.77,47.87,9900.0,46.7285,46.7871,46.6601,46.7578,9900.0
2014-07-28 12:30:00,47.87,47.9,47.8,47.81,6900.0,46.7578,46.7871,46.6894,46.6992,6900.0
2014-07-28 12:40:00,47.85,47.87,47.76,47.83,14700.0,46.7382,46.7578,46.6503,46.7187,14700.0
2014-07-28 12:50:00,47.84,47.93,47.84,47.89,9900.0,46.7285,46.8164,46.7285,46.7773,9900.0
2014-07-28 13:00:00,47.88,47.88,47.75,47.77,20100.0,46.7675,46.7675,46.6405,46.6601,20100.0
2014-07-28 13:10:00,47.83,48.0,47.83,47.98,14700.0,46.7187,46.8847,46.7187,46.8652,14700.0
2014-07-28 13:20:00,47.98,47.99,47.9,47.98,28200.0,46.8652,46.875,46.7871,46.8652,28200.0
2014-07-28 13:30:00,47.99,48.25,47.99,48.25,24000.0,46.875,47.1289,46.875,47.1289,24000.0
2014-07-28 13:40:00,48.26,48.26,48.08,48.13,39300.0,47.1387,47.1387,46.9629,47.0117,39300.0
2014-07-28 13:50:00,48.13,48.15,48.09,48.09,15000.0,47.0117,47.0313,46.9726,46.9726,15000.0
2014-07-28 14:00:00,48.11,48.11,48.01,48.04,30000.0,46.9922,46.9922,46.8945,46.9238,30000.0
2014-07-28 14:10:00,48.05,48.09,47.94,47.94,47700.0,46.9336,46.9726,46.8261,46.8261,47700.0
2014-07-28 14:20:00,47.95,48.01,47.92,47.98,11700.0,46.8359,46.8945,46.8066,46.8652,11700.0
2014-07-28 14:30:00,48.0,48.02,47.92,47.97,15000.0,46.8847,46.9043,46.8066,46.8554,15000.0
2014-07-28 14:40:00,47.93,47.96,47.87,47.94,28200.0,46.8164,46.8457,46.7578,46.8261,28200.0
2014-07-28 14:50:00,47.98,48.01,47.94,48.01,5700.0,46.8652,46.8945,46.8261,46.8945,5700.0
2014-07-28 15:00:00,47.99,48.05,47.95,48.05,6600.0,46.875,46.9336,46.8359,46.9336,6600.0
2014-07-28 15:10:00,48.05,48.05,47.95,48.0,10500.0,46.9336,46.9336,46.8359,46.8847,10500.0
2014-07-28 15:20:00,48.02,48.02,47.97,47.97,20400.0,46.9043,46.9043,46.8554,46.8554,20400.0
2014-07-28 15:30:00,47.96,48.04,47.96,48.0,19800.0,46.8457,46.9238,46.8457,46.8847,19800.0
2014-07-28 15:40:00,48.0,48.11,47.98,48.05,15600.0,46.8847,46.9922,46.8652,46.9336,15600.0
2014-07-28 15:50:00,48.06,48.11,48.01,48.03,35700.0,46.9433,46.9922,46.8945,46.914,35700.0
2014-07-29 09:30:00,48.11,48.39,48.11,48.29,20700.0,46.9922,47.2657,46.9922,47.168,20700.0
2014-07-29 09:40:00,48.39,48.99,48.39,48.99,11400.0,47.2657,47.8517,47.2657,47.8517,11400.0
2014-07-29 09:50:00,49.07,49.13,48.99,48.99,70200.0,47.9299,47.9885,47.8517,47.8517,70200.0
2014-07-29 10:00:00,48.99,49.33,48.99,49.33,18900.0,47.8517,48.1838,47.8517,48.1838,18900.0
2014-07-29 10:10:00,49.31,49.36,49.28,49.35,64200.0,48.1643,48.2131,48.135,48.2034,64200.0
2014-07-29 10:20:00,49.33,49.35,49.23,49.28,42000.0,48.1838,48.2034,48.0862,48.135,42000.0
2014-07-29 10:30:00,49.29,49.35,49.22,49.35,6900.0,48.1448,48.2034,48.0764,48.2034,6900.0
2014-07-29 10:40:00,49.32,49.59,49.32,49.57,7800.0,48.1741,48.4378,48.1741,48.4183,7800.0
2014-07-29 10:50:00,49.56,49.56,49.33,49.45,21000.0,48.4085,48.4085,48.1838,48.301,21000.0
2014-07-29 11:00:00,49.43,49.5,49.22,49.26,39300.0,48.2815,48.3499,48.0764,48.1155,39300.0
2014-07-29 11:10:00,49.06,49.24,49.06,49.23,10500.0,47.9201,48.0959,47.9201,48.0862,10500.0
2014-07-29 11:20:00,49.19,49.31,49.12,49.12,8400.0,48.0471,48.1643,47.9787,47.9787,8400.0
2014-07-29 11:30:00,49.16,49.16,48.78,48.89,15000.0,48.0178,48.0178,47.6466,47.7541,15000.0
2014-07-29 11:40:00,48.94,49.21,48.94,49.21,10800.0,47.8029,48.0666,47.8029,48.0666,10800.0
2014-07-29 11:50:00,49.22,49.22,49.14,49.2,10800.0,48.0764,48.0764,47.9983,48.0569,10800.0
2014-07-29 12:00:00,49.29,49.39,49.28,49.36,28200.0,48.1448,48.2424,48.135,48.2131,28200.0
2014-07-29 12:10:00,49.35,49.38,49.32,49.32,7200.0,48.2034,48.2327,48.1741,48.1741,7200.0
2014-07-29 12:20:00,49.33,49.42,49.3,49.42,13500.0,48.1838,48.2717,48.1545,48.2717,13500.0
2014-07-29 12:30:00,49.4,49.46,49.39,49.44,17700.0,48.2522,48.3108,48.2424,48.2913,17700.0
2014-07-29 12:40:00,49.43,49.5,49.42,49.48,12600.0,48.2815,48.3499,48.2717,48.3304,12600.0
2014-07-29 12:50:00,49.47,49.47,49.4,49.45,20100.0,48.3206,48.3206,48.2522,48.301,20100.0
2014-07-29 13:00:00,49.44,49.46,49.41,49.46,21000.0,48.2913,48.3108,48.262,48.3108,21000.0
2014-07-29 13:10:00,49.48,49.49,49.45,49.49,11100.0,48.3304,48.3401,48.301,48.3401,11100.0
2014-07-29 13:20:00,49.5,49.55,49.5,49.51,13500.0,48.3499,48.3987,48.3499,48.3597,13500.0
2014-07-29 13:30:00,49.51,49.52,49.5,49.51,7500.0,48.3597,48.3694,48.3499,48.3597,7500.0
2014-07-29 13:40:00,49.51,49.53,49.5,49.5,15000.0,48.3597,48.3792,48.3499,48.3499,15000.0
2014-07-29 13:50:00,49.51,49.56,49.51,49.56,2700.0,48.3597,48.4085,48.3597,48.4085,2700.0
2014-07-29 14:00:00,49.55,49.6,49.53,49.6,6000.0,48.3987,48.4476,48.3792,48.4476,6000.0
2014-07-29 14:10:00,49.6,49.65,49.56,49.56,35400.0,48.4476,48.4964,48.4085,48.4085,35400.0
2014-07-29 14:20:00,49.52,49.56,49.31,49.31,19200.0,48.3694,48.4085,48.1643,48.1643,19200.0
2014-07-29 14:30:00,49.46,49.46,49.36,49.36,10500.0,48.3108,48.3108,48.2131,48.2131,10500.0
2014-07-29 14:40:00,49.44,49.57,49.37,49.57,10500.0,48.2913,48.4183,48.2229,48.4183,10500.0
2014-07-29 14:50:00,49.53,49.57,49.51,49.55,16800.0,48.3792,48.4183,48.3597,48.3987,16800.0
2014-07-29 15:00:00,49.55,49.58,49.51,49.55,16200.0,48.3987,48.428,48.3597,48.3987,16200.0
2014-07-29 15:10:00,49.58,49.67,49.52,49.65,23100.0,48.428,48.5159,48.3694,48.4964,23100.0
2014-07-29 15:20:00,49.71,49.71,49.62,49.64,29100.0,48.555,48.555,48.4671,48.4866,29100.0
2014-07-29 15:30:00,49.6,49.66,49.57,49.62,16200.0,48.4476,48.5062,48.4183,48.4671,16200.0
2014-07-29 15:40:00,49.64,49.67,49.56,49.67,24000.0,48.4866,48.5159,48.4085,48.5159,24000.0
2014-07-29 15:50:00,49.64,49.65,49.57,49.62,110700.0,48.4866,48.4964,48.4183,48.4671,110700.0
2014-07-30 09:30:00,50.17,50.8,50.15,50.68,98100.0,49.0043,49.6197,48.9848,49.5025,98100.0
2014-07-30 09:40:00,50.73,50.99,50.66,50.69,261300.0,49.5513,49.8053,49.4829,49.5122,261300.0
2014-07-30 09:50:00,50.71,50.71,50.27,50.32,22800.0,49.5318,49.5318,49.102,49.1508,22800.0
2014-07-30 10:00:00,50.29,50.33,50.01,50.25,38700.0,49.1215,49.1606,48.848,49.0825,38700.0
2014-07-30 10:10:00,50.29,50.36,50.19,50.28,16500.0,49.1215,49.1899,49.0239,49.1118,16500.0
2014-07-30 10:20:00,50.33,50.41,50.3,50.35,6000.0,49.1606,49.2387,49.1313,49.1801,6000.0
2014-07-30 10:30:00,50.41,50.47,50.35,50.37,23700.0,49.2387,49.2973,49.1801,49.1997,23700.0
2014-07-30 10:40:00,50.37,50.37,50.16,50.27,24600.0,49.1997,49.1997,48.9946,49.102,24600.0
2014-07-30 10:50:00,50.2,50.27,50.1,50.18,22500.0,49.0336,49.102,48.9359,49.0141,22500.0
2014-07-30 11:00:00,50.15,50.15,50.02,50.02,1500.0,48.9848,48.9848,48.8578,48.8578,1500.0
2014-07-30 11:10:00,50.15,50.15,50.01,50.09,4200.0,48.9848,48.9848,48.848,48.9262,4200.0
2014-07-30 11:20:00,50.2,50.2,50.16,50.16,600.0,49.0336,49.0336,48.9946,48.9946,600.0
2014-07-30 11:30:00,50.16,50.22,50.11,50.11,13500.0,48.9946,49.0532,48.9457,48.9457,13500.0
2014-07-30 11:40:00,50.09,50.11,50.04,50.09,3600.0,48.9262,48.9457,48.8773,48.9262,3600.0
2014-07-30 11:50:00,50.03,50.07,50.0,50.07,1800.0,48.8676,48.9066,48.8383,48.9066,1800.0
2014-07-30 12:00:00,50.09,50.09,50.05,50.05,1200.0,48.9262,48.9262,48.8871,48.8871,1200.0
2014-07-30 12:10:00,50.0,50.1,49.98,50.07,8700.0,48.8383,48.9359,48.8187,48.9066,8700.0
2014-07-30 12:20:00,50.04,50.09,50.04,50.08,2100.0,48.8773,48.9262,48.8773,48.9164,2100.0
2014-07-30 12:30:00,50.08,50.11,50.05,50.11,2100.0,48.9164,48.9457,48.8871,48.9457,2100.0
2014-07-30 12:40:00,50.18,50.19,50.12,50.18,1500.0,49.0141,49.0239,48.9555,49.0141,1500.0
2014-07-30 12:50:00,50.21,50.21,50.14,50.21,3000.0,49.0434,49.0434,48.975,49.0434,3000.0
2014-07-30 13:00:00,50.21,50.21,50.12,50.2,3600.0,49.0434,49.0434,48.9555,49.0336,3600.0
2014-07-30 13:10:00,50.23,50.24,50.18,50.2,1800.0,49.0629,49.0727,49.0141,49.0336,1800.0
2014-07-30 13:20:00,50.22,50.25,50.18,50.19,4800.0,49.0532,49.0825,49.0141,49.0239,4800.0
2014-07-30 13:30:00,50.26,50.26,50.26,50.26,600.0,49.0922,49.0922,49.0922,49.0922,600.0
2014-07-30 13:40:00,50.32,50.37,50.31,50.32,9300.0,49.1508,49.1997,49.1411,49.1508,9300.0
2014-07-30 13:50:00,50.35,50.36,50.31,50.34,2400.0,49.1801,49.1899,49.1411,49.1704,2400.0
2014-07-30 14:00:00,50.22,50.41,50.16,50.39,22200.0,49.0532,49.2387,48.9946,49.2192,22200.0
2014-07-30 14:10:00,50.41,50.45,50.39,50.41,9900.0,49.2387,49.2778,49.2192,49.2387,9900.0
2014-07-30 14:20:00,50.41,50.44,50.41,50.42,32100.0,49.2387,49.268,49.2387,49.2485,32100.0
2014-07-30 14:30:00,50.42,50.43,50.25,50.33,9600.0,49.2485,49.2583,49.0825,49.1606,9600.0
2014-07-30 14:40:00,50.37,50.38,50.19,50.19,18600.0,49.1997,49.2094,49.0239,49.0239,18600.0
2014-07-30 14:50:00,50.26,50.33,50.23,50.23,13500.0,49.0922,49.1606,49.0629,49.0629,13500.0
2014-07-30 15:00:00,50.24,50.3,50.16,50.28,22800.0,49.0727,49.1313,48.9946,49.1118,22800.0
2014-07-30 15:10:00,50.29,50.29,50.15,50.27,10800.0,49.1215,49.1215,48.9848,49.102,10800.0
2014-07-30 15:20:00,50.26,50.31,50.23,50.31,11100.0,49.0922,49.1411,49.0629,49.1411,11100.0
2014-07-30 15:30:00,50.33,50.37,50.26,50.26,18900.0,49.1606,49.1997,49.0922,49.0922,18900.0
2014-07-30 15:40:00,50.32,50.32,50.24,50.24,19800.0,49.1508,49.1508,49.0727,49.0727,19800.0
2014-07-30 15:50:00,50.28,50.34,50.26,50.34,103800.0,49.1118,49.1704,49.0922,49.1704,103800.0
2014-07-31 09:30:00,49.75,49.76,49.34,49.65,44100.0,48.5941,48.6038,48.1936,48.4964,44100.0
2014-07-31 09:40:00,49.62,49.69,49.32,49.45,64200.0,48.4671,48.5355,48.1741,48.301,64200.0
2014-07-31 09:50:00,49.45,49.48,49.21,49.22,26700.0,48.301,48.3304,48.0666,48.0764,26700.0
2014-07-31 10:00:00,49.19,49.24,49.05,49.21,36000.0,48.0471,48.0959,47.9103,48.0666,36000.0
2014-07-31 10:10:00,49.24,49.33,49.18,49.25,9300.0,48.0959,48.1838,48.0373,48.1057,9300.0
2014-07-31 10:20:00,49.25,49.35,49.1,49.18,24000.0,48.1057,48.2034,47.9592,48.0373,24000.0
2014-07-31 10:30:00,49.14,49.17,48.92,49.04,13500.0,47.9983,48.0276,47.7834,47.9006,13500.0
2014-07-31 10:40:00,48.99,49.02,48.9,48.95,17400.0,47.8517,47.881,47.7638,47.8127,17400.0
2014-07-31 10:50:00,48.97,48.97,48.7,48.7,23100.0,47.8322,47.8322,47.5685,47.5685,23100.0
2014-07-31 11:00:00,48.78,48.87,48.78,48.87,2700.0,47.6466,47.7345,47.6466,47.7345,2700.0
2014-07-31 11:10:00,48.86,48.86,48.79,48.83,9300.0,47.7248,47.7248,47.6564,47.6955,9300.0
2014-07-31 11:20:00,48.83,48.9,48.76,48.76,7200.0,47.6955,47.7638,47.6271,47.6271,7200.0
2014-07-31 11:30:00,48.76,48.83,48.71,48.81,9900.0,47.6271,47.6955,47.5782,47.6759,9900.0
2014-07-31 11:40:00,48.81,48.89,48.69,48.69,47700.0,47.6759,47.7541,47.5587,47.5587,47700.0
2014-07-31 11:50:00,48.7,48.73,48.57,48.57,16500.0,47.5685,47.5978,47.4415,47.4415,16500.0
2014-07-31 12:00:00,48.63,48.71,48.54,48.71,13800.0,47.5001,47.5782,47.4122,47.5782,13800.0
2014-07-31 12:10:00,48.66,48.68,48.53,48.55,19500.0,47.5294,47.5489,47.4024,47.422,19500.0
2014-07-31 12:20:00,48.54,48.54,48.46,48.53,19200.0,47.4122,47.4122,47.3341,47.4024,19200.0
2014-07-31 12:30:00,48.46,48.71,48.46,48.67,23700.0,47.3341,47.5782,47.3341,47.5392,23700.0
2014-07-31 12:40:00,48.67,48.84,48.67,48.84,12900.0,47.5392,47.7052,47.5392,47.7052,12900.0
2014-07-31 12:50:00,48.86,48.89,48.79,48.89,25800.0,47.7248,47.7541,47.6564,47.7541,25800.0
2014-07-31 13:00:00,48.87,48.94,48.84,48.93,15300.0,47.7345,47.8029,47.7052,47.7931,15300.0
2014-07-31 13:10:00,48.96,48.96,48.84,48.88,19500.0,47.8224,47.8224,47.7052,47.7443,19500.0
2014-07-31 13:20:00,48.89,48.91,48.82,48.91,6600.0,47.7541,47.7736,47.6857,47.7736,6600.0
2014-07-31 13:30:00,48.92,49.1,48.92,49.07,6300.0,47.7834,47.9592,47.7834,47.9299,6300.0
2014-07-31 13:40:00,49.05,49.05,48.93,49.03,9300.0,47.9103,47.9103,47.7931,47.8908,9300.0
2014-07-31 13:50:00,49.0,49.1,48.99,49.02,81900.0,47.8615,47.9592,47.8517,47.881,81900.0
2014-07-31 14:00:00,49.08,49.08,48.96,48.96,13500.0,47.9396,47.9396,47.8224,47.8224,13500.0
2014-07-31 14:10:00,48.97,48.97,48.85,48.86,14100.0,47.8322,47.8322,47.715,47.7248,14100.0
2014-07-31 14:20:00,48.88,48.97,48.84,48.97,14700.0,47.7443,47.8322,47.7052,47.8322,14700.0
2014-07-31 14:30:00,48.91,48.93,48.8,48.85,11100.0,47.7736,47.7931,47.6662,47.715,11100.0
2014-07-31 14:40:00,48.85,48.86,48.79,48.81,11400.0,47.715,47.7248,47.6564,47.6759,11400.0
2014-07-31 14:50:00,48.84,48.86,48.78,48.78,7800.0,47.7052,47.7248,47.6466,47.6466,7800.0
2014-07-31 15:00:00,48.74,48.87,48.69,48.8,24600.0,47.6075,47.7345,47.5587,47.6662,24600.0
2014-07-31 15:10:00,48.8,48.8,48.64,48.72,15900.0,47.6662,47.6662,47.5099,47.588,15900.0
2014-07-31 15:20:00,48.68,48.69,48.56,48.62,15900.0,47.5489,47.5587,47.4317,47.4903,15900.0
2014-07-31 15:30:00,48.62,48.89,48.62,48.89,18600.0,47.4903,47.7541,47.4903,47.7541,18600.0
2014-07-31 15:40:00,48.88,48.91,48.76,48.85,22200.0,47.7443,47.7736,47.6271,47.715,22200.0
2014-07-31 15:50:00,48.79,48.79,48.67,48.72,47100.0,47.6564,47.6564,47.5392,47.588,47100.0
2014-08-01 09:30:00,48.72,49.19,48.44,49.18,29100.0,47.588,48.0471,47.3145,48.0373,29100.0
2014-08-01 09:40:00,49.18,49.18,48.78,48.93,66000.0,48.0373,48.0373,47.6466,47.7931,66000.0
2014-08-01 09:50:00,49.06,49.35,48.95,49.15,27900.0,47.9201,48.2034,47.8127,48.008,27900.0
2014-08-01 10:00:00,49.19,49.3,49.04,49.08,36600.0,48.0471,48.1545,47.9006,47.9396,36600.0
2014-08-01 10:10:00,49.0,49.0,48.69,48.79,13200.0,47.8615,47.8615,47.5587,47.6564,13200.0
2014-08-01 10:20:00,48.83,48.9,48.77,48.83,5700.0,47.6955,47.7638,47.6368,47.6955,5700.0
2014-08-01 10:30:00,48.85,48.92,48.72,48.83,12600.0,47.715,47.7834,47.588,47.6955,12600.0
2014-08-01 10:40:00,48.89,48.89,48.54,48.54,66600.0,47.7541,47.7541,47.4122,47.4122,66600.0
2014-08-01 10:50:00,48.49,48.49,48.26,48.33,13500.0,47.3634,47.3634,47.1387,47.2071,13500.0
2014-08-01 11:00:00,48.35,48.35,47.99,48.0,59400.0,47.2266,47.2266,46.875,46.8847,59400.0
2014-08-01 11:10:00,48.02,48.02,47.73,47.73,73500.0,46.9043,46.9043,46.621,46.621,73500.0
2014-08-01 11:20:00,47.73,47.94,47.73,47.9,65100.0,46.621,46.8261,46.621,46.7871,65100.0
2014-08-01 11:30:00,47.88,48.07,47.87,48.02,12600.0,46.7675,46.9531,46.7578,46.9043,12600.0
2014-08-01 11:40:00,48.03,48.1,47.83,47.83,38100.0,46.914,46.9824,46.7187,46.7187,38100.0
2014-08-01 11:50:00,47.81,47.81,47.65,47.66,66300.0,46.6992,46.6992,46.5429,46.5526,66300.0
2014-08-01 12:00:00,47.66,47.7,47.58,47.67,26100.0,46.5526,46.5917,46.4745,46.5624,26100.0
2014-08-01 12:10:00,47.63,47.76,47.59,47.73,39300.0,46.5233,46.6503,46.4843,46.621,39300.0
2014-08-01 12:20:00,47.73,47.73,47.66,47.66,21300.0,46.621,46.621,46.5526,46.5526,21300.0
2014-08-01 12:30:00,47.8,47.8,47.67,47.67,3900.0,46.6894,46.6894,46.5624,46.5624,3900.0
2014-08-01 12:40:00,47.67,47.74,47.65,47.65,7800.0,46.5624,46.6308,46.5429,46.5429,7800.0
2014-08-01 12:50:00,47.6,47.79,47.57,47.74,7200.0,46.494,46.6796,46.4647,46.6308,7200.0
2014-08-01 13:00:00,47.85,47.85,47.7,47.71,3300.0,46.7382,46.7382,46.5917,46.6015,3300.0
2014-08-01 13:10:00,47.76,47.86,47.65,47.78,9600.0,46.6503,46.748,46.5429,46.6699,9600.0
2014-08-01 13:20:00,47.78,48.0,47.73,48.0,4800.0,46.6699,46.8847,46.621,46.8847,4800.0
2014-08-01 13:30:00,47.99,48.04,47.92,48.03,54300.0,46.875,46.9238,46.8066,46.914,54300.0
2014-08-01 13:40:00,48.04,48.04,47.94,47.99,24000.0,46.9238,46.9238,46.8261,46.875,24000.0
2014-08-01 13:50:00,47.96,48.05,47.88,48.05,6300.0,46.8457,46.9336,46.7675,46.9336,6300.0
2014-08-01 14:00:00,48.1,48.22,47.99,48.22,52500.0,46.9824,47.0996,46.875,47.0996,52500.0
2014-08-01 14:10:00,48.31,48.31,48.22,48.29,13200.0,47.1875,47.1875,47.0996,47.168,13200.0
2014-08-01 14:20:00,48.33,48.33,48.15,48.15,34200.0,47.2071,47.2071,47.0313,47.0313,34200.0
2014-08-01 14:30:00,48.21,48.26,48.19,48.26,64500.0,47.0899,47.1387,47.0703,47.1387,64500.0
2014-08-01 14:40:00,48.22,48.25,48.16,48.16,18000.0,47.0996,47.1289,47.041,47.041,18000.0
2014-08-01 14:50:00,48.12,48.19,48.12,48.19,600.0,47.002,47.0703,47.002,47.0703,600.0
2014-08-01 15:00:00,48.16,48.3,48.16,48.29,3000.0,47.041,47.1778,47.041,47.168,3000.0
2014-08-01 15:10:00,48.32,48.37,48.27,48.34,15900.0,47.1973,47.2461,47.1485,47.2168,15900.0
2014-08-01 15:20:00,48.36,48.37,48.26,48.26,34500.0,47.2364,47.2461,47.1387,47.1387,34500.0
2014-08-01 15:30:00,48.22,48.22,48.03,48.08,91200.0,47.0996,47.0996,46.914,46.9629,91200.0
2014-08-01 15:40:00,48.11,48.22,48.11,48.19,18000.0,46.9922,47.0996,46.9922,47.0703,18000.0
2014-08-01 15:50:00,48.2,48.36,48.18,48.35,127200.0,47.0801,47.2364,47.0606,47.2266,127200.0
2014-08-04 09:30:00,48.24,48.9,48.24,48.85,215100.0,47.1192,47.7638,47.1192,47.715,215100.0
2014-08-04 09:40:00,48.85,48.85,48.57,48.58,21600.0,47.715,47.715,47.4415,47.4513,21600.0
2014-08-04 09:50:00,48.69,48.94,48.69,48.89,128400.0,47.5587,47.8029,47.5587,47.7541,128400.0
2014-08-04 10:00:00,48.92,49.0,48.78,48.92,80700.0,47.7834,47.8615,47.6466,47.7834,80700.0
2014-08-04 10:10:00,48.95,48.95,48.56,48.64,19200.0,47.8127,47.8127,47.4317,47.5099,19200.0
2014-08-04 10:20:00,48.62,48.72,48.62,48.68,3600.0,47.4903,47.588,47.4903,47.5489,3600.0
2014-08-04 10:30:00,48.58,48.58,48.37,48.39,7500.0,47.4513,47.4513,47.2461,47.2657,7500.0
2014-08-04 10:40:00,48.46,48.47,48.35,48.36,15600.0,47.3341,47.3438,47.2266,47.2364,15600.0
2014-08-04 10:50:00,48.34,48.42,48.08,48.15,36300.0,47.2168,47.295,46.9629,47.0313,36300.0
2014-08-04 11:00:00,48.17,48.27,48.04,48.2,136500.0,47.0508,47.1485,46.9238,47.0801,136500.0
2014-08-04 11:10:00,48.17,48.29,48.16,48.25,55800.0,47.0508,47.168,47.041,47.1289,55800.0
2014-08-04 11:20:00,48.22,48.39,48.22,48.39,5400.0,47.0996,47.2657,47.0996,47.2657,5400.0
2014-08-04 11:30:00,48.39,48.47,48.33,48.47,10500.0,47.2657,47.3438,47.2071,47.3438,10500.0
2014-08-04 11:40:00,48.5,48.59,48.47,48.57,50700.0,47.3731,47.461,47.3438,47.4415,50700.0
2014-08-04 11:50:00,48.54,48.64,48.54,48.64,17700.0,47.4122,47.5099,47.4122,47.5099,17700.0
2014-08-04 12:00:00,48.59,48.59,48.4,48.46,5400.0,47.461,47.461,47.2754,47.3341,5400.0
2014-08-04 12:10:00,48.47,48.54,48.44,48.45,16200.0,47.3438,47.4122,47.3145,47.3243,16200.0
2014-08-04 12:20:00,48.53,48.65,48.53,48.65,6600.0,47.4024,47.5196,47.4024,47.5196,6600.0
2014-08-04 12:30:00,48.6,48.6,48.42,48.47,172200.0,47.4708,47.4708,47.295,47.3438,172200.0
2014-08-04 12:40:00,48.45,48.5,48.41,48.45,13500.0,47.3243,47.3731,47.2852,47.3243,13500.0
2014-08-04 12:50:00,48.41,48.47,48.41,48.47,3600.0,47.2852,47.3438,47.2852,47.3438,3600.0
2014-08-04 13:00:00,48.47,48.47,48.36,48.39,19500.0,47.3438,47.3438,47.2364,47.2657,19500.0
2014-08-04 13:10:00,48.38,48.38,48.26,48.31,14400.0,47.2559,47.2559,47.1387,47.1875,14400.0
2014-08-04 13:20:00,48.28,48.33,48.25,48.26,6600.0,47.1582,47.2071,47.1289,47.1387,6600.0
2014-08-04 13:30:00,48.29,48.32,48.26,48.31,2400.0,47.168,47.1973,47.1387,47.1875,2400.0
2014-08-04 13:40:00,48.43,48.54,48.43,48.54,2100.0,47.3047,47.4122,47.3047,47.4122,2100.0
2014-08-04 13:50:00,48.53,48.55,48.48,48.48,1800.0,47.4024,47.422,47.3536,47.3536,1800.0
2014-08-04 14:00:00,48.57,48.57,48.57,48.57,300.0,47.4415,47.4415,47.4415,47.4415,300.0
2014-08-04 14:10:00,48.54,48.54,48.54,48.54,900.0,47.4122,47.4122,47.4122,47.4122,900.0
2014-08-04 14:20:00,48.58,48.58,48.58,48.58,300.0,47.4513,47.4513,47.4513,47.4513,300.0
2014-08-04 14:30:00,48.57,48.68,48.57,48.61,2100.0,47.4415,47.5489,47.4415,47.4806,2100.0
2014-08-04 14:40:00,48.61,48.68,48.61,48.68,2700.0,47.4806,47.5489,47.4806,47.5489,2700.0
2014-08-04 14:50:00,48.72,48.73,48.68,48.7,9600.0,47.588,47.5978,47.5489,47.5685,9600.0
2014-08-04 15:00:00,48.73,48.81,48.71,48.8,17100.0,47.5978,47.6759,47.5782,47.6662,17100.0
2014-08-04 15:10:00,48.8,48.95,48.8,48.95,108600.0,47.6662,47.8127,47.6662,47.8127,108600.0
2014-08-04 15:20:00,48.95,49.0,48.91,48.95,15600.0,47.8127,47.8615,47.7736,47.8127,15600.0
2014-08-04 15:30:00,48.99,49.0,48.92,49.0,29400.0,47.8517,47.8615,47.7834,47.8615,29400.0
2014-08-04 15:40:00,49.06,49.07,48.96,48.96,25800.0,47.9201,47.9299,47.8224,47.8224,25800.0
2014-08-04 15:50:00,48.99,49.0,48.91,48.92,90600.0,47.8517,47.8615,47.7736,47.7834,90600.0
2014-08-05 09:30:00,48.69,48.85,48.17,48.75,23400.0,47.5587,47.715,47.0508,47.6173,23400.0
2014-08-05 09:40:00,48.85,48.85,48.49,48.49,7800.0,47.715,47.715,47.3634,47.3634,7800.0
2014-08-05 09:50:00,48.5,48.56,48.38,48.5,22800.0,47.3731,47.4317,47.2559,47.3731,22800.0
2014-08-05 10:00:00,48.5,48.67,48.42,48.67,20400.0,47.3731,47.5392,47.295,47.5392,20400.0
2014-08-05 10:10:00,48.71,49.04,48.71,48.97,27000.0,47.5782,47.9006,47.5782,47.8322,27000.0
2014-08-05 10:20:00,49.0,49.04,48.95,49.0,11400.0,47.8615,47.9006,47.8127,47.8615,11400.0
2014-08-05 10:30:00,49.04,49.13,49.04,49.13,4200.0,47.9006,47.9885,47.9006,47.9885,4200.0
2014-08-05 10:40:00,49.16,49.48,49.15,49.42,5400.0,48.0178,48.3304,48.008,48.2717,5400.0
2014-08-05 10:50:00,49.45,49.45,49.26,49.32,8100.0,48.301,48.301,48.1155,48.1741,8100.0
2014-08-05 11:00:00,49.33,49.37,49.27,49.32,38100.0,48.1838,48.2229,48.1252,48.1741,38100.0
2014-08-05 11:10:00,49.32,49.5,49.32,49.46,30900.0,48.1741,48.3499,48.1741,48.3108,30900.0
2014-08-05 11:20:00,49.51,49.61,49.5,49.55,3600.0,48.3597,48.4573,48.3499,48.3987,3600.0
2014-08-05 11:30:00,49.5,49.5,49.43,49.47,6000.0,48.3499,48.3499,48.2815,48.3206,6000.0
2014-08-05 11:40:00,49.46,49.5,49.39,49.41,6600.0,48.3108,48.3499,48.2424,48.262,6600.0
2014-08-05 11:50:00,49.42,49.45,49.34,49.37,22200.0,48.2717,48.301,48.1936,48.2229,22200.0
2014-08-05 12:00:00,49.41,49.42,49.36,49.36,900.0,48.262,48.2717,48.2131,48.2131,900.0
2014-08-05 12:10:00,49.34,49.41,49.31,49.31,3600.0,48.1936,48.262,48.1643,48.1643,3600.0
2014-08-05 12:20:00,49.34,49.34,49.22,49.24,2400.0,48.1936,48.1936,48.0764,48.0959,2400.0
2014-08-05 12:30:00,49.22,49.24,49.17,49.18,2100.0,48.0764,48.0959,48.0276,48.0373,2100.0
2014-08-05 12:40:00,49.18,49.24,49.18,49.24,2100.0,48.0373,48.0959,48.0373,48.0959,2100.0
2014-08-05 12:50:00,49.28,49.32,49.24,49.32,17100.0,48.135,48.1741,48.0959,48.1741,17100.0
2014-08-05 13:00:00,49.26,49.26,49.23,49.24,900.0,48.1155,48.1155,48.0862,48.0959,900.0
2014-08-05 13:10:00,49.28,49.33,49.21,49.33,3900.0,48.135,48.1838,48.0666,48.1838,3900.0
2014-08-05 13:20:00,49.41,49.41,49.34,49.39,4200.0,48.262,48.262,48.1936,48.2424,4200.0
2014-08-05 13:30:00,49.39,49.39,49.11,49.11,5400.0,48.2424,48.2424,47.9689,47.9689,5400.0
2014-08-05 13:40:00,48.94,49.12,48.85,49.12,29700.0,47.8029,47.9787,47.715,47.9787,29700.0
2014-08-05 13:50:00,48.95,49.06,48.93,48.93,51000.0,47.8127,47.9201,47.7931,47.7931,51000.0
2014-08-05 14:00:00,48.91,48.95,48.67,48.67,18600.0,47.7736,47.8127,47.5392,47.5392,18600.0
2014-08-05 14:10:00,48.75,48.92,48.71,48.84,48300.0,47.6173,47.7834,47.5782,47.7052,48300.0
2014-08-05 14:20:00,48.87,48.91,48.78,48.91,49500.0,47.7345,47.7736,47.6466,47.7736,49500.0
2014-08-05 14:30:00,48.91,49.06,48.91,49.02,13800.0,47.7736,47.9201,47.7736,47.881,13800.0
2014-08-05 14:40:00,48.95,49.0,48.89,48.89,14100.0,47.8127,47.8615,47.7541,47.7541,14100.0
2014-08-05 14:50:00,48.85,48.96,48.85,48.94,8400.0,47.715,47.8224,47.715,47.8029,8400.0
2014-08-05 15:00:00,48.93,48.93,48.78,48.81,11700.0,47.7931,47.7931,47.6466,47.6759,11700.0
2014-08-05 15:10:00,48.79,48.91,48.73,48.91,9000.0,47.6564,47.7736,47.5978,47.7736,9000.0
2014-08-05 15:20:00,48.92,48.92,48.8,48.8,7800.0,47.7834,47.7834,47.6662,47.6662,7800.0
2014-08-05 15:30:00,48.85,49.05,48.85,48.99,17400.0,47.715,47.9103,47.715,47.8517,17400.0
2014-08-05 15:40:00,48.97,49.1,48.95,49.01,9600.0,47.8322,47.9592,47.8127,47.8713,9600.0
2014-08-05 15:50:00,49.06,49.27,49.06,49.22,31800.0,47.9201,48.1252,47.9201,48.0764,31800.0
2014-08-06 09:30:00,48.96,49.11,48.72,49.03,48000.0,47.8224,47.9689,47.588,47.8908,48000.0
2014-08-06 09:40:00,49.15,49.37,49.15,49.37,16800.0,48.008,48.2229,48.008,48.2229,16800.0
2014-08-06 09:50:00,49.48,49.48,49.12,49.12,14100.0,48.3304,48.3304,47.9787,47.9787,14100.0
2014-08-06 10:00:00,49.16,49.4,49.16,49.38,8700.0,48.0178,48.2522,48.0178,48.2327,8700.0
2014-08-06 10:10:00,49.38,49.38,49.25,49.25,23100.0,48.2327,48.2327,48.1057,48.1057,23100.0
2014-08-06 10:20:00,49.19,49.43,49.19,49.43,3900.0,48.0471,48.2815,48.0471,48.2815,3900.0
2014-08-06 10:30:00,49.48,49.54,49.34,49.37,8400.0,48.3304,48.389,48.1936,48.2229,8400.0
2014-08-06 10:40:00,49.42,49.42,49.3,49.35,3600.0,48.2717,48.2717,48.1545,48.2034,3600.0
2014-08-06 10:50:00,49.41,49.53,49.33,49.53,18600.0,48.262,48.3792,48.1838,48.3792,18600.0
2014-08-06 11:00:00,49.5,49.58,49.48,49.54,38700.0,48.3499,48.428,48.3304,48.389,38700.0
2014-08-06 11:10:00,49.5,49.5,49.37,49.37,10500.0,48.3499,48.3499,48.2229,48.2229,10500.0
2014-08-06 11:20:00,49.45,49.45,49.45,49.45,300.0,48.301,48.301,48.301,48.301,300.0
2014-08-06 11:30:00,49.43,49.43,49.43,49.43,300.0,48.2815,48.2815,48.2815,48.2815,300.0
2014-08-06 11:40:00,49.51,49.84,49.51,49.75,16200.0,48.3597,48.682,48.3597,48.5941,16200.0
2014-08-06 11:50:00,49.8,49.8,49.71,49.77,21600.0,48.6429,48.6429,48.555,48.6136,21600.0
2014-08-06 12:00:00,49.78,49.84,49.77,49.77,3900.0,48.6234,48.682,48.6136,48.6136,3900.0
2014-08-06 12:10:00,49.8,49.8,49.55,49.56,10200.0,48.6429,48.6429,48.3987,48.4085,10200.0
2014-08-06 12:20:00,49.58,49.58,49.47,49.53,2400.0,48.428,48.428,48.3206,48.3792,2400.0
2014-08-06 12:30:00,49.57,49.62,49.57,49.62,1200.0,48.4183,48.4671,48.4183,48.4671,1200.0
2014-08-06 12:40:00,49.48,49.56,49.42,49.42,5700.0,48.3304,48.4085,48.2717,48.2717,5700.0
2014-08-06 12:50:00,49.47,49.52,49.34,49.34,3300.0,48.3206,48.3694,48.1936,48.1936,3300.0
2014-08-06 13:00:00,49.33,49.37,49.25,49.25,8100.0,48.1838,48.2229,48.1057,48.1057,8100.0
2014-08-06 13:10:00,49.26,49.33,49.23,49.28,14400.0,48.1155,48.1838,48.0862,48.135,14400.0
2014-08-06 13:20:00,49.33,49.33,49.25,49.25,13500.0,48.1838,48.1838,48.1057,48.1057,13500.0
2014-08-06 13:30:00,49.22,49.23,49.15,49.22,9300.0,48.0764,48.0862,48.008,48.0764,9300.0
2014-08-06 13:40:00,49.25,49.25,49.11,49.17,24600.0,48.1057,48.1057,47.9689,48.0276,24600.0
2014-08-06 13:50:00,49.16,49.16,49.1,49.16,4500.0,48.0178,48.0178,47.9592,48.0178,4500.0
2014-08-06 14:00:00,49.12,49.23,49.12,49.23,2400.0,47.9787,48.0862,47.9787,48.0862,2400.0
2014-08-06 14:10:00,49.25,49.34,49.22,49.34,5400.0,48.1057,48.1936,48.0764,48.1936,5400.0
2014-08-06 14:20:00,49.31,49.35,49.31,49.31,2100.0,48.1643,48.2034,48.1643,48.1643,2100.0
2014-08-06 14:30:00,49.28,49.28,49.22,49.24,1500.0,48.135,48.135,48.0764,48.0959,1500.0
2014-08-06 14:40:00,49.33,49.33,49.31,49.31,2100.0,48.1838,48.1838,48.1643,48.1643,2100.0
2014-08-06 14:50:00,49.29,49.33,49.23,49.23,17700.0,48.1448,48.1838,48.0862,48.0862,17700.0
2014-08-06 15:00:00,49.27,49.33,49.27,49.31,2100.0,48.1252,48.1838,48.1252,48.1643,2100.0
2014-08-06 15:10:00,49.28,49.28,49.21,49.27,2400.0,48.135,48.135,48.0666,48.1252,2400.0
2014-08-06 15:20:00,49.27,49.32,49.25,49.25,14100.0,48.1252,48.1741,48.1057,48.1057,14100.0
2014-08-06 15:30:00,49.25,49.31,49.23,49.31,4800.0,48.1057,48.1643,48.0862,48.1643,4800.0
2014-08-06 15:40:00,49.32,49.35,49.31,49.31,6900.0,48.1741,48.2034,48.1643,48.1643,6900.0
2014-08-06 15:50:00,49.33,49.43,49.31,49.33,27300.0,48.1838,48.2815,48.1643,48.1838,27300.0
2014-08-07 09:30:00,49.61,49.69,49.33,49.36,7200.0,48.4573,48.5355,48.1838,48.2131,7200.0
2014-08-07 09:40:00,49.4,49.4,49.12,49.15,19200.0,48.2522,48.2522,47.9787,48.008,19200.0
2014-08-07 09:50:00,49.19,49.62,49.19,49.62,23400.0,48.0471,48.4671,48.0471,48.4671,23400.0
2014-08-07 10:00:00,49.72,49.79,49.42,49.44,11100.0,48.5648,48.6331,48.2717,48.2913,11100.0
2014-08-07 10:10:00,49.43,49.57,49.37,49.57,3900.0,48.2815,48.4183,48.2229,48.4183,3900.0
2014-08-07 10:20:00,49.62,49.65,49.58,49.59,6900.0,48.4671,48.4964,48.428,48.4378,6900.0
2014-08-07 10:30:00,49.58,49.71,49.58,49.67,3900.0,48.428,48.555,48.428,48.5159,3900.0
2014-08-07 10:40:00,49.67,49.67,49.31,49.33,11700.0,48.5159,48.5159,48.1643,48.1838,11700.0
2014-08-07 10:50:00,49.32,49.41,49.21,49.39,14700.0,48.1741,48.262,48.0666,48.2424,14700.0
2014-08-07 11:00:00,49.37,49.37,49.24,49.26,7200.0,48.2229,48.2229,48.0959,48.1155,7200.0
2014-08-07 11:10:00,49.24,49.24,49.15,49.19,5100.0,48.0959,48.0959,48.008,48.0471,5100.0
2014-08-07 11:20:00,49.27,49.28,49.14,49.14,4500.0,48.1252,48.135,47.9983,47.9983,4500.0
2014-08-07 11:30:00,49.11,49.12,49.11,49.11,5400.0,47.9689,47.9787,47.9689,47.9689,5400.0
2014-08-07 11:40:00,49.06,49.06,48.77,48.81,17100.0,47.9201,47.9201,47.6368,47.6759,17100.0
2014-08-07 11:50:00,48.85,48.9,48.83,48.83,3900.0,47.715,47.7638,47.6955,47.6955,3900.0
2014-08-07 12:00:00,48.89,49.02,48.86,48.93,9000.0,47.7541,47.881,47.7248,47.7931,9000.0
2014-08-07 12:10:00,48.92,48.95,48.9,48.9,3000.0,47.7834,47.8127,47.7638,47.7638,3000.0
2014-08-07 12:20:00,48.9,48.96,48.89,48.96,2100.0,47.7638,47.8224,47.7541,47.8224,2100.0
2014-08-07 12:30:00,48.94,48.94,48.81,48.84,2700.0,47.8029,47.8029,47.6759,47.7052,2700.0
2014-08-07 12:40:00,48.82,48.91,48.82,48.86,7500.0,47.6857,47.7736,47.6857,47.7248,7500.0
2014-08-07 12:50:00,48.93,48.93,48.89,48.89,6000.0,47.7931,47.7931,47.7541,47.7541,6000.0
2014-08-07 13:00:00,48.88,48.92,48.86,48.88,4800.0,47.7443,47.7834,47.7248,47.7443,4800.0
2014-08-07 13:10:00,48.87,48.94,48.87,48.91,10200.0,47.7345,47.8029,47.7345,47.7736,10200.0
2014-08-07 13:20:00,48.91,48.99,48.84,48.98,11400.0,47.7736,47.8517,47.7052,47.842,11400.0
2014-08-07 13:30:00,48.98,48.99,48.92,48.99,5100.0,47.842,47.8517,47.7834,47.8517,5100.0
2014-08-07 13:40:00,49.02,49.19,49.02,49.18,4500.0,47.881,48.0471,47.881,48.0373,4500.0
2014-08-07 13:50:00,49.18,49.18,49.06,49.14,23400.0,48.0373,48.0373,47.9201,47.9983,23400.0
2014-08-07 14:00:00,49.16,49.16,49.05,49.08,18300.0,48.0178,48.0178,47.9103,47.9396,18300.0
2014-08-07 14:10:00,49.05,49.06,48.95,48.95,5100.0,47.9103,47.9201,47.8127,47.8127,5100.0
2014-08-07 14:20:00,48.98,48.98,48.93,48.98,3600.0,47.842,47.842,47.7931,47.842,3600.0
2014-08-07 14:30:00,48.92,48.97,48.88,48.93,4200.0,47.7834,47.8322,47.7443,47.7931,4200.0
2014-08-07 14:40:00,48.94,48.99,48.9,48.94,13200.0,47.8029,47.8517,47.7638,47.8029,13200.0
2014-08-07 14:50:00,48.94,48.97,48.84,48.84,5400.0,47.8029,47.8322,47.7052,47.7052,5400.0
2014-08-07 15:00:00,48.86,48.89,48.69,48.73,21000.0,47.7248,47.7541,47.5587,47.5978,21000.0
2014-08-07 15:10:00,48.68,48.76,48.55,48.62,27300.0,47.5489,47.6271,47.422,47.4903,27300.0
2014-08-07 15:20:00,48.59,48.65,48.43,48.46,9900.0,47.461,47.5196,47.3047,47.3341,9900.0
2014-08-07 15:30:00,48.56,48.64,48.48,48.63,21000.0,47.4317,47.5099,47.3536,47.5001,21000.0
2014-08-07 15:40:00,48.68,48.73,48.64,48.69,32400.0,47.5489,47.5978,47.5099,47.5587,32400.0
2014-08-07 15:50:00,48.7,48.73,48.63,48.63,76500.0,47.5685,47.5978,47.5001,47.5001,76500.0
2014-08-08 09:30:00,48.81,48.86,48.65,48.84,11400.0,47.6759,47.7248,47.5196,47.7052,11400.0
2014-08-08 09:40:00,48.8,48.8,48.54,48.73,52800.0,47.6662,47.6662,47.4122,47.5978,52800.0
2014-08-08 09:50:00,48.88,49.09,48.87,48.95,20700.0,47.7443,47.9494,47.7345,47.8127,20700.0
2014-08-08 10:00:00,49.01,49.15,48.91,49.04,8700.0,47.8713,48.008,47.7736,47.9006,8700.0
2014-08-08 10:10:00,49.11,49.13,48.99,48.99,3900.0,47.9689,47.9885,47.8517,47.8517,3900.0
2014-08-08 10:20:00,48.99,49.02,48.89,48.96,6900.0,47.8517,47.881,47.7541,47.8224,6900.0
2014-08-08 10:30:00,49.0,49.0,48.85,48.93,43200.0,47.8615,47.8615,47.715,47.7931,43200.0
2014-08-08 10:40:00,48.99,49.25,48.99,49.19,35700.0,47.8517,48.1057,47.8517,48.0471,35700.0
2014-08-08 10:50:00,49.2,49.3,49.2,49.3,2100.0,48.0569,48.1545,48.0569,48.1545,2100.0
2014-08-08 11:00:00,49.26,49.34,49.21,49.34,11400.0,48.1155,48.1936,48.0666,48.1936,11400.0
2014-08-08 11:10:00,49.3,49.5,49.3,49.5,22200.0,48.1545,48.3499,48.1545,48.3499,22200.0
2014-08-08 11:20:00,49.47,49.47,49.41,49.46,8400.0,48.3206,48.3206,48.262,48.3108,8400.0
2014-08-08 11:30:00,49.53,49.58,49.48,49.54,17100.0,48.3792,48.428,48.3304,48.389,17100.0
2014-08-08 11:40:00,49.54,49.69,49.53,49.68,143400.0,48.389,48.5355,48.3792,48.5257,143400.0
2014-08-08 11:50:00,49.66,49.69,49.66,49.67,38400.0,48.5062,48.5355,48.5062,48.5159,38400.0
2014-08-08 12:00:00,49.64,49.66,49.56,49.61,5100.0,48.4866,48.5062,48.4085,48.4573,5100.0
2014-08-08 12:10:00,49.62,49.66,49.6,49.66,20100.0,48.4671,48.5062,48.4476,48.5062,20100.0
2014-08-08 12:20:00,49.65,49.65,49.48,49.52,3000.0,48.4964,48.4964,48.3304,48.3694,3000.0
2014-08-08 12:30:00,49.58,49.59,49.5,49.54,3300.0,48.428,48.4378,48.3499,48.389,3300.0
2014-08-08 12:40:00,49.54,49.56,49.48,49.53,8100.0,48.389,48.4085,48.3304,48.3792,8100.0
2014-08-08 12:50:00,49.56,49.62,49.53,49.55,14100.0,48.4085,48.4671,48.3792,48.3987,14100.0
2014-08-08 13:00:00,49.6,49.65,49.56,49.65,16800.0,48.4476,48.4964,48.4085,48.4964,16800.0
2014-08-08 13:10:00,49.61,49.79,49.59,49.79,19200.0,48.4573,48.6331,48.4378,48.6331,19200.0
2014-08-08 13:20:00,49.79,49.87,49.77,49.84,10200.0,48.6331,48.7113,48.6136,48.682,10200.0
2014-08-08 13:30:00,49.84,49.84,49.71,49.74,23400.0,48.682,48.682,48.555,48.5843,23400.0
2014-08-08 13:40:00,49.79,49.83,49.78,49.78,4800.0,48.6331,48.6722,48.6234,48.6234,4800.0
2014-08-08 13:50:00,49.77,49.81,49.7,49.81,14100.0,48.6136,48.6527,48.5452,48.6527,14100.0
2014-08-08 14:00:00,49.79,49.83,49.73,49.73,7200.0,48.6331,48.6722,48.5745,48.5745,7200.0
2014-08-08 14:10:00,49.75,49.75,49.58,49.59,12000.0,48.5941,48.5941,48.428,48.4378,12000.0
2014-08-08 14:20:00,49.54,49.69,49.54,49.69,6000.0,48.389,48.5355,48.389,48.5355,6000.0
2014-08-08 14:30:00,49.71,49.72,49.66,49.72,9600.0,48.555,48.5648,48.5062,48.5648,9600.0
2014-08-08 14:40:00,49.76,49.76,49.68,49.73,4800.0,48.6038,48.6038,48.5257,48.5745,4800.0
2014-08-08 14:50:00,49.73,49.75,49.71,49.71,6000.0,48.5745,48.5941,48.555,48.555,6000.0
2014-08-08 15:00:00,49.69,49.75,49.69,49.69,4500.0,48.5355,48.5941,48.5355,48.5355,4500.0
2014-08-08 15:10:00,49.69,49.72,49.66,49.69,7200.0,48.5355,48.5648,48.5062,48.5355,7200.0
2014-08-08 15:20:00,49.67,49.83,49.67,49.83,9900.0,48.5159,48.6722,48.5159,48.6722,9900.0
2014-08-08 15:30:00,49.82,49.82,49.74,49.77,10800.0,48.6625,48.6625,48.5843,48.6136,10800.0
2014-08-08 15:40:00,49.76,49.83,49.76,49.78,17700.0,48.6038,48.6722,48.6038,48.6234,17700.0
2014-08-08 15:50:00,49.8,49.85,49.76,49.76,43800.0,48.6429,48.6918,48.6038,48.6038,43800.0
2014-08-11 09:30:00,50.22,50.49,50.03,50.23,42300.0,49.0532,49.3169,48.8676,49.0629,42300.0
2014-08-11 09:40:00,50.11,50.2,49.9,50.0,45600.0,48.9457,49.0336,48.7406,48.8383,45600.0
2014-08-11 09:50:00,49.93,50.13,49.93,50.13,11700.0,48.7699,48.9652,48.7699,48.9652,11700.0
2014-08-11 10:00:00,50.11,50.4,50.1,50.4,15900.0,48.9457,49.229,48.9359,49.229,15900.0
2014-08-11 10:10:00,50.42,50.43,50.31,50.35,15900.0,49.2485,49.2583,49.1411,49.1801,15900.0
2014-08-11 10:20:00,50.36,50.47,50.34,50.37,48300.0,49.1899,49.2973,49.1704,49.1997,48300.0
2014-08-11 10:30:00,50.41,50.44,50.34,50.39,5100.0,49.2387,49.268,49.1704,49.2192,5100.0
2014-08-11 10:40:00,50.5,50.66,50.43,50.66,9600.0,49.3267,49.4829,49.2583,49.4829,9600.0
2014-08-11 10:50:00,50.61,50.61,50.49,50.52,3600.0,49.4341,49.4341,49.3169,49.3462,3600.0
2014-08-11 11:00:00,50.52,50.72,50.52,50.72,19500.0,49.3462,49.5415,49.3462,49.5415,19500.0
2014-08-11 11:10:00,50.79,50.96,50.79,50.95,15000.0,49.6099,49.776,49.6099,49.7662,15000.0
2014-08-11 11:20:00,50.96,51.01,50.96,50.97,72900.0,49.776,49.8248,49.776,49.7857,72900.0
2014-08-11 11:30:00,50.97,50.97,50.77,50.79,63600.0,49.7857,49.7857,49.5904,49.6099,63600.0
2014-08-11 11:40:00,50.75,50.79,50.69,50.69,2100.0,49.5708,49.6099,49.5122,49.5122,2100.0
2014-08-11 11:50:00,50.69,50.69,50.69,50.69,300.0,49.5122,49.5122,49.5122,49.5122,300.0
2014-08-11 12:00:00,50.65,50.67,50.44,50.44,6600.0,49.4732,49.4927,49.268,49.268,6600.0
2014-08-11 12:10:00,50.52,50.55,50.45,50.49,15600.0,49.3462,49.3755,49.2778,49.3169,15600.0
2014-08-11 12:20:00,50.5,50.58,50.45,50.56,3000.0,49.3267,49.4048,49.2778,49.3853,3000.0
2014-08-11 12:30:00,50.55,50.55,50.55,50.55,300.0,49.3755,49.3755,49.3755,49.3755,300.0
2014-08-11 12:40:00,50.62,50.66,50.62,50.62,1200.0,49.4439,49.4829,49.4439,49.4439,1200.0
2014-08-11 12:50:00,50.62,50.66,50.55,50.55,3900.0,49.4439,49.4829,49.3755,49.3755,3900.0
2014-08-11 13:00:00,50.58,50.58,50.58,50.58,300.0,49.4048,49.4048,49.4048,49.4048,300.0
2014-08-11 13:10:00,50.54,50.54,50.51,50.52,1200.0,49.3657,49.3657,49.3364,49.3462,1200.0
2014-08-11 13:20:00,50.52,50.52,50.52,50.52,600.0,49.3462,49.3462,49.3462,49.3462,600.0
2014-08-11 13:30:00,50.45,50.53,50.45,50.53,2700.0,49.2778,49.356,49.2778,49.356,2700.0
2014-08-11 13:40:00,50.55,50.56,50.55,50.55,900.0,49.3755,49.3853,49.3755,49.3755,900.0
2014-08-11 13:50:00,50.55,50.55,50.46,50.46,4200.0,49.3755,49.3755,49.2876,49.2876,4200.0
2014-08-11 14:00:00,50.51,50.57,50.46,50.57,2700.0,49.3364,49.395,49.2876,49.395,2700.0
2014-08-11 14:10:00,50.62,50.62,50.59,50.59,1800.0,49.4439,49.4439,49.4146,49.4146,1800.0
2014-08-11 14:20:00,50.58,50.58,50.58,50.58,300.0,49.4048,49.4048,49.4048,49.4048,300.0
2014-08-11 14:30:00,50.61,50.61,50.58,50.58,900.0,49.4341,49.4341,49.4048,49.4048,900.0
2014-08-11 14:40:00,50.62,50.67,50.62,50.67,1500.0,49.4439,49.4927,49.4439,49.4927,1500.0
2014-08-11 14:50:00,50.62,50.62,50.62,50.62,300.0,49.4439,49.4439,49.4439,49.4439,300.0
2014-08-11 15:00:00,50.66,50.69,50.66,50.69,1800.0,49.4829,49.5122,49.4829,49.5122,1800.0
2014-08-11 15:10:00,50.66,50.77,50.66,50.71,3300.0,49.4829,49.5904,49.4829,49.5318,3300.0
2014-08-11 15:20:00,50.7,50.76,50.69,50.69,31200.0,49.522,49.5806,49.5122,49.5122,31200.0
2014-08-11 15:30:00,50.68,50.74,50.66,50.68,30000.0,49.5025,49.5611,49.4829,49.5025,30000.0
2014-08-11 15:40:00,50.68,50.68,50.57,50.58,30600.0,49.5025,49.5025,49.395,49.4048,30600.0
2014-08-11 15:50:00,50.59,50.69,50.59,50.67,54900.0,49.4146,49.5122,49.4146,49.4927,54900.0
2014-08-12 09:30:00,50.76,50.76,50.25,50.29,14400.0,49.5806,49.5806,49.0825,49.1215,14400.0
2014-08-12 09:40:00,50.31,50.31,50.2,50.29,19500.0,49.1411,49.1411,49.0336,49.1215,19500.0
2014-08-12 09:50:00,50.32,50.41,50.25,50.41,4200.0,49.1508,49.2387,49.0825,49.2387,4200.0
2014-08-12 10:00:00,50.4,50.49,50.35,50.44,71700.0,49.229,49.3169,49.1801,49.268,71700.0
2014-08-12 10:10:00,50.44,50.44,50.27,50.29,37500.0,49.268,49.268,49.102,49.1215,37500.0
2014-08-12 10:20:00,50.4,50.53,50.4,50.48,25800.0,49.229,49.356,49.229,49.3071,25800.0
2014-08-12 10:30:00,50.46,50.56,50.43,50.56,50100.0,49.2876,49.3853,49.2583,49.3853,50100.0
2014-08-12 10:40:00,50.59,50.59,50.49,50.49,2700.0,49.4146,49.4146,49.3169,49.3169,2700.0
2014-08-12 10:50:00,50.37,50.44,50.32,50.42,39000.0,49.1997,49.268,49.1508,49.2485,39000.0
2014-08-12 11:00:00,50.42,50.42,50.11,50.18,18000.0,49.2485,49.2485,48.9457,49.0141,18000.0
2014-08-12 11:10:00,50.31,50.33,50.25,50.29,6600.0,49.1411,49.1606,49.0825,49.1215,6600.0
2014-08-12 11:20:00,50.34,50.35,50.3,50.33,30600.0,49.1704,49.1801,49.1313,49.1606,30600.0
2014-08-12 11:30:00,50.33,50.37,50.26,50.37,24600.0,49.1606,49.1997,49.0922,49.1997,24600.0
2014-08-12 11:40:00,50.35,50.42,50.33,50.42,4200.0,49.1801,49.2485,49.1606,49.2485,4200.0
2014-08-12 11:50:00,50.34,50.34,50.21,50.21,4200.0,49.1704,49.1704,49.0434,49.0434,4200.0
2014-08-12 12:00:00,50.17,50.21,50.08,50.14,9000.0,49.0043,49.0434,48.9164,48.975,9000.0
2014-08-12 12:10:00,50.1,50.18,50.1,50.18,2100.0,48.9359,49.0141,48.9359,49.0141,2100.0
2014-08-12 12:20:00,50.13,50.21,50.13,50.2,5700.0,48.9652,49.0434,48.9652,49.0336,5700.0
2014-08-12 12:30:00,50.21,50.33,50.21,50.33,5700.0,49.0434,49.1606,49.0434,49.1606,5700.0
2014-08-12 12:40:00,50.33,50.34,50.32,50.33,5400.0,49.1606,49.1704,49.1508,49.1606,5400.0
2014-08-12 12:50:00,50.32,50.33,50.24,50.24,11400.0,49.1508,49.1606,49.0727,49.0727,11400.0
2014-08-12 13:00:00,50.23,50.26,50.22,50.22,2400.0,49.0629,49.0922,49.0532,49.0532,2400.0
2014-08-12 13:10:00,50.28,50.28,50.25,50.25,600.0,49.1118,49.1118,49.0825,49.0825,600.0
2014-08-12 13:20:00,50.22,50.22,50.16,50.16,1500.0,49.0532,49.0532,48.9946,48.9946,1500.0
2014-08-12 13:30:00,50.15,50.2,50.08,50.2,56100.0,48.9848,49.0336,48.9164,49.0336,56100.0
2014-08-12 13:40:00,50.17,50.2,50.13,50.18,51300.0,49.0043,49.0336,48.9652,49.0141,51300.0
2014-08-12 13:50:00,50.18,50.3,50.16,50.29,75900.0,49.0141,49.1313,48.9946,49.1215,75900.0
2014-08-12 14:00:00,50.28,50.29,50.12,50.13,26400.0,49.1118,49.1215,48.9555,48.9652,26400.0
2014-08-12 14:10:00,50.14,50.17,50.11,50.15,29100.0,48.975,49.0043,48.9457,48.9848,29100.0
2014-08-12 14:20:00,50.15,50.17,50.01,50.09,34200.0,48.9848,49.0043,48.848,48.9262,34200.0
2014-08-12 14:30:00,50.09,50.16,50.03,50.16,29100.0,48.9262,48.9946,48.8676,48.9946,29100.0
2014-08-12 14:40:00,50.17,50.23,50.08,50.13,127200.0,49.0043,49.0629,48.9164,48.9652,127200.0
2014-08-12 14:50:00,50.13,50.18,50.07,50.12,27000.0,48.9652,49.0141,48.9066,48.9555,27000.0
2014-08-12 15:00:00,50.12,50.19,50.11,50.19,34800.0,48.9555,49.0239,48.9457,49.0239,34800.0
2014-08-12 15:10:00,50.19,50.19,50.09,50.11,27900.0,49.0239,49.0239,48.9262,48.9457,27900.0
2014-08-12 15:20:00,50.09,50.09,50.04,50.04,3000.0,48.9262,48.9262,48.8773,48.8773,3000.0
2014-08-12 15:30:00,50.0,50.07,49.98,50.05,11700.0,48.8383,48.9066,48.8187,48.8871,11700.0
2014-08-12 15:40:00,50.09,50.16,50.09,50.11,35100.0,48.9262,48.9946,48.9262,48.9457,35100.0
2014-08-12 15:50:00,50.09,50.14,50.04,50.12,66600.0,48.9262,48.975,48.8773,48.9555,66600.0
2014-08-13 09:30:00,50.38,50.38,50.15,50.32,10500.0,49.2094,49.2094,48.9848,49.1508,10500.0
2014-08-13 09:40:00,50.37,50.42,50.27,50.33,9600.0,49.1997,49.2485,49.102,49.1606,9600.0
2014-08-13 09:50:00,50.32,50.32,50.2,50.22,5100.0,49.1508,49.1508,49.0336,49.0532,5100.0
2014-08-13 10:00:00,50.28,50.5,50.27,50.43,9300.0,49.1118,49.3267,49.102,49.2583,9300.0
2014-08-13 10:10:00,50.48,50.6,50.44,50.59,9000.0,49.3071,49.4243,49.268,49.4146,9000.0
2014-08-13 10:20:00,50.59,50.66,50.5,50.66,109500.0,49.4146,49.4829,49.3267,49.4829,109500.0
2014-08-13 10:30:00,50.58,50.75,50.58,50.72,115500.0,49.4048,49.5708,49.4048,49.5415,115500.0
2014-08-13 10:40:00,50.74,50.75,50.66,50.75,20400.0,49.5611,49.5708,49.4829,49.5708,20400.0
2014-08-13 10:50:00,50.72,50.77,50.71,50.74,7800.0,49.5415,49.5904,49.5318,49.5611,7800.0
2014-08-13 11:00:00,50.77,50.79,50.75,50.75,4200.0,49.5904,49.6099,49.5708,49.5708,4200.0
2014-08-13 11:10:00,50.76,50.8,50.72,50.72,9600.0,49.5806,49.6197,49.5415,49.5415,9600.0
2014-08-13 11:20:00,50.71,50.77,50.7,50.76,15600.0,49.5318,49.5904,49.522,49.5806,15600.0
2014-08-13 11:30:00,50.8,51.03,50.8,51.01,3300.0,49.6197,49.8443,49.6197,49.8248,3300.0
2014-08-13 11:40:00,51.0,51.0,50.93,50.98,6300.0,49.815,49.815,49.7467,49.7955,6300.0
2014-08-13 11:50:00,50.98,50.98,50.87,50.87,2700.0,49.7955,49.7955,49.6881,49.6881,2700.0
2014-08-13 12:00:00,50.87,50.87,50.73,50.73,2400.0,49.6881,49.6881,49.5513,49.5513,2400.0
2014-08-13 12:10:00,50.72,50.76,50.71,50.71,1500.0,49.5415,49.5806,49.5318,49.5318,1500.0
2014-08-13 12:20:00,50.74,50.82,50.74,50.82,1800.0,49.5611,49.6392,49.5611,49.6392,1800.0
2014-08-13 12:30:00,50.78,50.82,50.78,50.82,1800.0,49.6001,49.6392,49.6001,49.6392,1800.0
2014-08-13 12:40:00,50.73,50.78,50.73,50.76,12000.0,49.5513,49.6001,49.5513,49.5806,12000.0
2014-08-13 12:50:00,50.68,50.68,50.65,50.65,2700.0,49.5025,49.5025,49.4732,49.4732,2700.0
2014-08-13 13:00:00,50.69,51.19,50.69,51.19,307800.0,49.5122,50.0006,49.5122,50.0006,307800.0
2014-08-13 13:10:00,51.2,51.24,51.16,51.2,63000.0,50.0104,50.0495,49.9713,50.0104,63000.0
2014-08-13 13:20:00,51.17,51.2,51.06,51.13,9600.0,49.9811,50.0104,49.8736,49.942,9600.0
2014-08-13 13:30:00,51.13,51.2,51.13,51.2,900.0,49.942,50.0104,49.942,50.0104,900.0
2014-08-13 13:40:00,51.22,51.28,51.22,51.28,3000.0,50.0299,50.0885,50.0299,50.0885,3000.0
2014-08-13 13:50:00,51.25,51.3,51.25,51.26,4800.0,50.0592,50.1081,50.0592,50.069,4800.0
2014-08-13 14:00:00,51.3,51.33,51.25,51.25,8700.0,50.1081,50.1374,50.0592,50.0592,8700.0
2014-08-13 14:10:00,51.23,51.26,51.21,51.22,3300.0,50.0397,50.069,50.0202,50.0299,3300.0
2014-08-13 14:20:00,51.23,51.28,51.19,51.25,12300.0,50.0397,50.0885,50.0006,50.0592,12300.0
2014-08-13 14:30:00,51.23,51.27,51.2,51.23,4500.0,50.0397,50.0788,50.0104,50.0397,4500.0
2014-08-13 14:40:00,51.28,51.28,51.22,51.24,6000.0,50.0885,50.0885,50.0299,50.0495,6000.0
2014-08-13 14:50:00,51.26,51.28,51.19,51.2,8700.0,50.069,50.0885,50.0006,50.0104,8700.0
2014-08-13 15:00:00,51.19,51.23,51.18,51.18,6300.0,50.0006,50.0397,49.9909,49.9909,6300.0
2014-08-13 15:10:00,51.18,51.22,51.17,51.22,6000.0,49.9909,50.0299,49.9811,50.0299,6000.0
2014-08-13 15:20:00,51.19,51.26,51.19,51.23,6600.0,50.0006,50.069,50.0006,50.0397,6600.0
2014-08-13 15:30:00,51.22,51.24,51.18,51.23,10800.0,50.0299,50.0495,49.9909,50.0397,10800.0
2014-08-13 15:40:00,51.23,51.28,51.2,51.2,23100.0,50.0397,50.0885,50.0104,50.0104,23100.0
2014-08-13 15:50:00,51.24,51.28,51.19,51.23,42600.0,50.0495,50.0885,50.0006,50.0397,42600.0
2014-08-14 09:30:00,51.23,51.5,51.14,51.5,30000.0,50.0397,50.3034,49.9518,50.3034,30000.0
2014-08-14 09:40:00,51.52,51.56,51.42,51.42,27300.0,50.323,50.362,50.2253,50.2253,27300.0
2014-08-14 09:50:00,51.49,51.63,51.41,51.62,30600.0,50.2937,50.4304,50.2155,50.4206,30600.0
2014-08-14 10:00:00,51.53,51.53,51.44,51.44,4200.0,50.3327,50.3327,50.2448,50.2448,4200.0
2014-08-14 10:10:00,51.39,51.61,51.37,51.52,87300.0,50.196,50.4109,50.1764,50.323,87300.0
2014-08-14 10:20:00,51.52,51.66,51.52,51.64,11100.0,50.323,50.4597,50.323,50.4402,11100.0
2014-08-14 10:30:00,51.62,51.66,51.57,51.57,5100.0,50.4206,50.4597,50.3718,50.3718,5100.0
2014-08-14 10:40:00,51.62,51.67,51.59,51.67,9900.0,50.4206,50.4695,50.3913,50.4695,9900.0
2014-08-14 10:50:00,51.75,51.83,51.74,51.74,21300.0,50.5476,50.6258,50.5378,50.5378,21300.0
2014-08-14 11:00:00,51.69,51.69,51.62,51.68,15300.0,50.489,50.489,50.4206,50.4792,15300.0
2014-08-14 11:10:00,51.7,51.72,51.64,51.7,6000.0,50.4988,50.5183,50.4402,50.4988,6000.0
2014-08-14 11:20:00,51.74,51.75,51.68,51.68,2100.0,50.5378,50.5476,50.4792,50.4792,2100.0
2014-08-14 11:30:00,51.65,51.65,51.49,51.62,5700.0,50.4499,50.4499,50.2937,50.4206,5700.0
2014-08-14 11:40:00,51.55,51.67,51.55,51.67,4800.0,50.3523,50.4695,50.3523,50.4695,4800.0
2014-08-14 11:50:00,51.64,51.67,51.63,51.65,8400.0,50.4402,50.4695,50.4304,50.4499,8400.0
2014-08-14 12:00:00,51.66,51.7,51.63,51.66,5400.0,50.4597,50.4988,50.4304,50.4597,5400.0
2014-08-14 12:10:00,51.69,51.71,51.66,51.69,4800.0,50.489,50.5085,50.4597,50.489,4800.0
2014-08-14 12:20:00,51.68,51.7,51.63,51.68,12900.0,50.4792,50.4988,50.4304,50.4792,12900.0
2014-08-14 12:30:00,51.65,51.65,51.58,51.58,2400.0,50.4499,50.4499,50.3816,50.3816,2400.0
2014-08-14 12:40:00,51.59,51.62,51.56,51.61,18000.0,50.3913,50.4206,50.362,50.4109,18000.0
2014-08-14 12:50:00,51.61,51.67,51.61,51.66,56700.0,50.4109,50.4695,50.4109,50.4597,56700.0
2014-08-14 13:00:00,51.58,51.63,51.58,51.58,1800.0,50.3816,50.4304,50.3816,50.3816,1800.0
2014-08-14 13:10:00,51.59,51.74,51.59,51.72,16200.0,50.3913,50.5378,50.3913,50.5183,16200.0
2014-08-14 13:20:00,51.69,51.71,51.63,51.63,5700.0,50.489,50.5085,50.4304,50.4304,5700.0
2014-08-14 13:30:00,51.55,51.56,51.51,51.54,5700.0,50.3523,50.362,50.3132,50.3425,5700.0
2014-08-14 13:40:00,51.51,51.51,51.47,51.47,2700.0,50.3132,50.3132,50.2741,50.2741,2700.0
2014-08-14 13:50:00,51.49,51.51,51.43,51.48,7200.0,50.2937,50.3132,50.235,50.2839,7200.0
2014-08-14 14:00:00,51.46,51.47,51.4,51.4,3600.0,50.2643,50.2741,50.2057,50.2057,3600.0
2014-08-14 14:10:00,51.44,51.46,51.39,51.43,5100.0,50.2448,50.2643,50.196,50.235,5100.0
2014-08-14 14:20:00,51.42,51.48,51.39,51.48,6600.0,50.2253,50.2839,50.196,50.2839,6600.0
2014-08-14 14:30:00,51.54,51.57,51.52,51.55,5100.0,50.3425,50.3718,50.323,50.3523,5100.0
2014-08-14 14:40:00,51.53,51.57,51.53,51.53,1500.0,50.3327,50.3718,50.3327,50.3327,1500.0
2014-08-14 14:50:00,51.58,51.6,51.56,51.57,2400.0,50.3816,50.4011,50.362,50.3718,2400.0
2014-08-14 15:00:00,51.61,51.65,51.57,51.57,6900.0,50.4109,50.4499,50.3718,50.3718,6900.0
2014-08-14 15:10:00,51.59,51.63,51.59,51.62,4200.0,50.3913,50.4304,50.3913,50.4206,4200.0
2014-08-14 15:20:00,51.59,51.63,51.59,51.61,1800.0,50.3913,50.4304,50.3913,50.4109,1800.0
2014-08-14 15:30:00,51.67,51.67,51.6,51.6,3600.0,50.4695,50.4695,50.4011,50.4011,3600.0
2014-08-14 15:40:00,51.64,51.66,51.59,51.64,17100.0,50.4402,50.4597,50.3913,50.4402,17100.0
2014-08-14 15:50:00,51.66,51.75,51.66,51.74,83400.0,50.4597,50.5476,50.4597,50.5378,83400.0
2014-08-15 09:30:00,52.16,52.25,51.86,52.17,32700.0,50.9481,51.036,50.6551,50.9579,32700.0
2014-08-15 09:40:00,52.07,52.13,51.87,52.02,9300.0,50.8602,50.9188,50.6648,50.8113,9300.0
2014-08-15 09:50:00,52.06,52.12,51.97,52.1,12900.0,50.8504,50.909,50.7625,50.8895,12900.0
2014-08-15 10:00:00,52.11,52.21,52.06,52.09,18900.0,50.8992,50.9969,50.8504,50.8797,18900.0
2014-08-15 10:10:00,52.15,52.22,51.97,52.06,24900.0,50.9383,51.0067,50.7625,50.8504,24900.0
2014-08-15 10:20:00,52.17,52.21,52.12,52.16,11100.0,50.9579,50.9969,50.909,50.9481,11100.0
2014-08-15 10:30:00,52.16,52.25,52.16,52.2,7500.0,50.9481,51.036,50.9481,50.9872,7500.0
2014-08-15 10:40:00,52.17,52.18,51.64,51.67,43500.0,50.9579,50.9676,50.4402,50.4695,43500.0
2014-08-15 10:50:00,51.67,51.76,51.33,51.62,68100.0,50.4695,50.5574,50.1374,50.4206,68100.0
2014-08-15 11:00:00,51.57,51.66,51.41,51.55,29400.0,50.3718,50.4597,50.2155,50.3523,29400.0
2014-08-15 11:10:00,51.54,51.65,51.49,51.6,15900.0,50.3425,50.4499,50.2937,50.4011,15900.0
2014-08-15 11:20:00,51.59,51.59,51.43,51.44,12300.0,50.3913,50.3913,50.235,50.2448,12300.0
2014-08-15 11:30:00,51.52,51.52,51.28,51.33,7800.0,50.323,50.323,50.0885,50.1374,7800.0
2014-08-15 11:40:00,51.3,51.47,51.3,51.41,6000.0,50.1081,50.2741,50.1081,50.2155,6000.0
2014-08-15 11:50:00,51.37,51.37,51.08,51.14,13800.0,50.1764,50.1764,49.8932,49.9518,13800.0
2014-08-15 12:00:00,51.12,51.3,51.05,51.29,11700.0,49.9322,50.1081,49.8639,50.0983,11700.0
2014-08-15 12:10:00,51.27,51.3,51.2,51.3,6300.0,50.0788,50.1081,50.0104,50.1081,6300.0
2014-08-15 12:20:00,51.23,51.33,51.12,51.26,8700.0,50.0397,50.1374,49.9322,50.069,8700.0
2014-08-15 12:30:00,51.35,51.4,51.22,51.33,6300.0,50.1569,50.2057,50.0299,50.1374,6300.0
2014-08-15 12:40:00,51.29,51.44,51.29,51.29,17400.0,50.0983,50.2448,50.0983,50.0983,17400.0
2014-08-15 12:50:00,51.34,51.4,51.29,51.32,10200.0,50.1471,50.2057,50.0983,50.1276,10200.0
2014-08-15 13:00:00,51.3,51.32,51.21,51.26,8700.0,50.1081,50.1276,50.0202,50.069,8700.0
2014-08-15 13:10:00,51.27,51.36,51.27,51.33,6300.0,50.0788,50.1667,50.0788,50.1374,6300.0
2014-08-15 13:20:00,51.28,51.34,51.26,51.34,2700.0,50.0885,50.1471,50.069,50.1471,2700.0
2014-08-15 13:30:00,51.42,51.42,51.34,51.37,5400.0,50.2253,50.2253,50.1471,50.1764,5400.0
2014-08-15 13:40:00,51.44,51.49,51.41,51.41,2700.0,50.2448,50.2937,50.2155,50.2155,2700.0
2014-08-15 13:50:00,51.49,51.52,51.4,51.41,3900.0,50.2937,50.323,50.2057,50.2155,3900.0
2014-08-15 14:00:00,51.48,51.48,51.48,51.48,300.0,50.2839,50.2839,50.2839,50.2839,300.0
2014-08-15 14:10:00,51.57,51.6,51.56,51.59,3300.0,50.3718,50.4011,50.362,50.3913,3300.0
2014-08-15 14:20:00,51.63,51.63,51.63,51.63,300.0,50.4304,50.4304,50.4304,50.4304,300.0
2014-08-15 14:30:00,51.8,51.82,51.75,51.82,2400.0,50.5964,50.616,50.5476,50.616,2400.0
2014-08-15 14:40:00,51.82,51.9,51.82,51.87,10200.0,50.616,50.6941,50.616,50.6648,10200.0
2014-08-15 14:50:00,51.8,51.83,51.78,51.78,1500.0,50.5964,50.6258,50.5769,50.5769,1500.0
2014-08-15 15:00:00,51.78,51.84,51.73,51.76,10200.0,50.5769,50.6355,50.5281,50.5574,10200.0
2014-08-15 15:10:00,51.82,51.83,51.8,51.8,1200.0,50.616,50.6258,50.5964,50.5964,1200.0
2014-08-15 15:20:00,51.8,51.86,51.74,51.82,2700.0,50.5964,50.6551,50.5378,50.616,2700.0
2014-08-15 15:30:00,51.76,51.85,51.74,51.81,5400.0,50.5574,50.6453,50.5378,50.6062,5400.0
2014-08-15 15:40:00,51.81,51.85,51.78,51.78,20400.0,50.6062,50.6453,50.5769,50.5769,20400.0
2014-08-15 15:50:00,51.8,51.89,51.78,51.83,58200.0,50.5964,50.6844,50.5769,50.6258,58200.0
2014-08-18 09:30:00,52.37,52.47,52.26,52.31,33000.0,51.1532,51.2509,51.0458,51.0946,33000.0
2014-08-18 09:40:00,52.27,52.31,52.03,52.05,73500.0,51.0555,51.0946,50.8211,50.8406,73500.0
2014-08-18 09:50:00,52.15,52.47,52.15,52.36,45000.0,50.9383,51.2509,50.9383,51.1434,45000.0
2014-08-18 10:00:00,52.39,52.41,52.28,52.34,27900.0,51.1727,51.1923,51.0653,51.1239,27900.0
2014-08-18 10:10:00,52.32,52.52,52.32,52.47,24300.0,51.1044,51.2997,51.1044,51.2509,24300.0
2014-08-18 10:20:00,52.47,52.48,52.29,52.29,16500.0,51.2509,51.2606,51.0751,51.0751,16500.0
2014-08-18 10:30:00,52.27,52.32,52.25,52.29,12000.0,51.0555,51.1044,51.036,51.0751,12000.0
2014-08-18 10:40:00,52.3,52.4,52.25,52.38,12600.0,51.0848,51.1825,51.036,51.163,12600.0
2014-08-18 10:50:00,52.39,52.58,52.39,52.56,19800.0,51.1727,51.3583,51.1727,51.3388,19800.0
2014-08-18 11:00:00,52.55,52.6,52.44,52.47,24900.0,51.329,51.3779,51.2216,51.2509,24900.0
2014-08-18 11:10:00,52.48,52.51,52.4,52.4,42300.0,51.2606,51.29,51.1825,51.1825,42300.0
2014-08-18 11:20:00,52.42,52.52,52.38,52.49,16200.0,51.202,51.2997,51.163,51.2704,16200.0
2014-08-18 11:30:00,52.46,52.47,52.32,52.35,43200.0,51.2411,51.2509,51.1044,51.1337,43200.0
2014-08-18 11:40:00,52.35,52.38,52.27,52.31,14700.0,51.1337,51.163,51.0555,51.0946,14700.0
2014-08-18 11:50:00,52.28,52.36,52.28,52.34,14400.0,51.0653,51.1434,51.0653,51.1239,14400.0
2014-08-18 12:00:00,52.33,52.56,52.33,52.54,10500.0,51.1141,51.3388,51.1141,51.3193,10500.0
2014-08-18 12:10:00,52.54,52.65,52.51,52.62,53400.0,51.3193,51.4267,51.29,51.3974,53400.0
2014-08-18 12:20:00,52.62,52.62,52.55,52.55,21600.0,51.3974,51.3974,51.329,51.329,21600.0
2014-08-18 12:30:00,52.52,52.52,52.46,52.46,6000.0,51.2997,51.2997,51.2411,51.2411,6000.0
2014-08-18 12:40:00,52.44,52.48,52.4,52.43,8400.0,51.2216,51.2606,51.1825,51.2118,8400.0
2014-08-18 12:50:00,52.45,52.45,52.35,52.35,6300.0,51.2313,51.2313,51.1337,51.1337,6300.0
2014-08-18 13:00:00,52.35,52.36,52.29,52.34,12600.0,51.1337,51.1434,51.0751,51.1239,12600.0
2014-08-18 13:10:00,52.41,52.43,52.31,52.35,19200.0,51.1923,51.2118,51.0946,51.1337,19200.0
2014-08-18 13:20:00,52.34,52.42,52.34,52.4,10500.0,51.1239,51.202,51.1239,51.1825,10500.0
2014-08-18 13:30:00,52.43,52.5,52.4,52.4,16800.0,51.2118,51.2802,51.1825,51.1825,16800.0
2014-08-18 13:40:00,52.43,52.46,52.41,52.42,9600.0,51.2118,51.2411,51.1923,51.202,9600.0
2014-08-18 13:50:00,52.39,52.45,52.33,52.33,8400.0,51.1727,51.2313,51.1141,51.1141,8400.0
2014-08-18 14:00:00,52.37,52.4,52.35,52.4,10200.0,51.1532,51.1825,51.1337,51.1825,10200.0
2014-08-18 14:10:00,52.41,52.47,52.4,52.4,10800.0,51.1923,51.2509,51.1825,51.1825,10800.0
2014-08-18 14:20:00,52.41,52.48,52.4,52.42,21300.0,51.1923,51.2606,51.1825,51.202,21300.0
2014-08-18 14:30:00,52.42,52.48,52.36,52.39,14400.0,51.202,51.2606,51.1434,51.1727,14400.0
2014-08-18 14:40:00,52.36,52.43,52.34,52.37,12300.0,51.1434,51.2118,51.1239,51.1532,12300.0
2014-08-18 14:50:00,52.35,52.42,52.35,52.41,12000.0,51.1337,51.202,51.1337,51.1923,12000.0
2014-08-18 15:00:00,52.41,52.45,52.4,52.43,11100.0,51.1923,51.2313,51.1825,51.2118,11100.0
2014-08-18 15:10:00,52.42,52.45,52.3,52.32,9600.0,51.202,51.2313,51.0848,51.1044,9600.0
2014-08-18 15:20:00,52.3,52.3,52.26,52.28,9300.0,51.0848,51.0848,51.0458,51.0653,9300.0
2014-08-18 15:30:00,52.23,52.26,52.22,52.24,11400.0,51.0165,51.0458,51.0067,51.0262,11400.0
2014-08-18 15:40:00,52.25,52.27,52.19,52.27,21300.0,51.036,51.0555,50.9774,51.0555,21300.0
2014-08-18 15:50:00,52.28,52.37,52.28,52.34,49200.0,51.0653,51.1532,51.0653,51.1239,49200.0
2014-08-19 09:30:00,52.57,52.68,52.22,52.22,28200.0,51.3486,51.456,51.0067,51.0067,28200.0
2014-08-19 09:40:00,52.27,52.29,52.1,52.1,23400.0,51.0555,51.0751,50.8895,50.8895,23400.0
2014-08-19 09:50:00,52.18,52.35,52.18,52.31,5100.0,50.9676,51.1337,50.9676,51.0946,5100.0
2014-08-19 10:00:00,52.3,52.36,52.0,52.0,27600.0,51.0848,51.1434,50.7918,50.7918,27600.0
2014-08-19 10:10:00,51.96,52.17,51.95,52.16,7500.0,50.7527,50.9579,50.743,50.9481,7500.0
2014-08-19 10:20:00,52.1,52.2,52.05,52.08,7800.0,50.8895,50.9872,50.8406,50.8699,7800.0
2014-08-19 10:30:00,52.02,52.03,51.96,52.03,5100.0,50.8113,50.8211,50.7527,50.8211,5100.0
2014-08-19 10:40:00,52.02,52.12,52.02,52.12,4500.0,50.8113,50.909,50.8113,50.909,4500.0
2014-08-19 10:50:00,52.1,52.1,52.02,52.03,16200.0,50.8895,50.8895,50.8113,50.8211,16200.0
2014-08-19 11:00:00,52.02,52.03,51.82,51.84,79500.0,50.8113,50.8211,50.616,50.6355,79500.0
2014-08-19 11:10:00,51.83,51.89,51.78,51.82,18300.0,50.6258,50.6844,50.5769,50.616,18300.0
2014-08-19 11:20:00,51.82,51.97,51.82,51.97,7500.0,50.616,50.7625,50.616,50.7625,7500.0
2014-08-19 11:30:00,51.92,51.93,51.85,51.93,4800.0,50.7137,50.7234,50.6453,50.7234,4800.0
2014-08-19 11:40:00,51.85,51.93,51.85,51.93,3600.0,50.6453,50.7234,50.6453,50.7234,3600.0
2014-08-19 11:50:00,51.95,51.95,51.83,51.83,7800.0,50.743,50.743,50.6258,50.6258,7800.0
2014-08-19 12:00:00,51.82,51.82,51.82,51.82,1200.0,50.616,50.616,50.616,50.616,1200.0
2014-08-19 12:10:00,51.84,51.88,51.82,51.88,7200.0,50.6355,50.6746,50.616,50.6746,7200.0
2014-08-19 12:20:00,51.88,51.94,51.86,51.92,4200.0,50.6746,50.7332,50.6551,50.7137,4200.0
2014-08-19 12:30:00,51.86,51.88,51.81,51.84,20400.0,50.6551,50.6746,50.6062,50.6355,20400.0
2014-08-19 12:40:00,51.81,51.83,51.8,51.8,9900.0,50.6062,50.6258,50.5964,50.5964,9900.0
2014-08-19 12:50:00,51.79,51.81,51.75,51.78,7800.0,50.5867,50.6062,50.5476,50.5769,7800.0
2014-08-19 13:00:00,51.78,51.83,51.78,51.78,2100.0,50.5769,50.6258,50.5769,50.5769,2100.0
2014-08-19 13:10:00,51.84,51.88,51.84,51.86,9000.0,50.6355,50.6746,50.6355,50.6551,9000.0
2014-08-19 13:20:00,51.85,51.95,51.85,51.95,2100.0,50.6453,50.743,50.6453,50.743,2100.0
2014-08-19 13:30:00,51.97,51.99,51.91,51.99,18300.0,50.7625,50.782,50.7039,50.782,18300.0
2014-08-19 13:40:00,52.04,52.23,52.04,52.23,4800.0,50.8309,51.0165,50.8309,51.0165,4800.0
2014-08-19 13:50:00,52.18,52.21,52.17,52.21,1200.0,50.9676,50.9969,50.9579,50.9969,1200.0
2014-08-19 14:00:00,52.15,52.23,52.15,52.2,5100.0,50.9383,51.0165,50.9383,50.9872,5100.0
2014-08-19 14:10:00,52.21,52.27,52.16,52.27,6900.0,50.9969,51.0555,50.9481,51.0555,6900.0
2014-08-19 14:20:00,52.29,52.36,52.29,52.36,27300.0,51.0751,51.1434,51.0751,51.1434,27300.0
2014-08-19 14:30:00,52.35,52.35,52.29,52.3,6900.0,51.1337,51.1337,51.0751,51.0848,6900.0
2014-08-19 14:40:00,52.32,52.32,52.24,52.29,2400.0,51.1044,51.1044,51.0262,51.0751,2400.0
2014-08-19 14:50:00,52.33,52.35,52.27,52.35,14400.0,51.1141,51.1337,51.0555,51.1337,14400.0
2014-08-19 15:00:00,52.35,52.36,52.32,52.34,5700.0,51.1337,51.1434,51.1044,51.1239,5700.0
2014-08-19 15:10:00,52.36,52.36,52.29,52.32,5100.0,51.1434,51.1434,51.0751,51.1044,5100.0
2014-08-19 15:20:00,52.3,52.31,52.23,52.31,19500.0,51.0848,51.0946,51.0165,51.0946,19500.0
2014-08-19 15:30:00,52.27,52.27,52.19,52.24,10800.0,51.0555,51.0555,50.9774,51.0262,10800.0
2014-08-19 15:40:00,52.2,52.26,52.2,52.23,8700.0,50.9872,51.0458,50.9872,51.0165,8700.0
2014-08-19 15:50:00,52.23,52.24,52.13,52.18,57900.0,51.0165,51.0262,50.9188,50.9676,57900.0
2014-08-20 09:30:00,51.97,52.0,51.65,51.87,21000.0,50.7625,50.7918,50.4499,50.6648,21000.0
2014-08-20 09:40:00,51.87,52.03,51.82,51.94,337200.0,50.6648,50.8211,50.616,50.7332,337200.0
2014-08-20 09:50:00,51.94,52.18,51.94,52.12,14400.0,50.7332,50.9676,50.7332,50.909,14400.0
2014-08-20 10:00:00,52.12,52.16,52.0,52.0,24900.0,50.909,50.9481,50.7918,50.7918,24900.0
2014-08-20 10:10:00,52.01,52.01,51.9,51.94,7200.0,50.8016,50.8016,50.6941,50.7332,7200.0
2014-08-20 10:20:00,51.99,52.13,51.99,52.09,14100.0,50.782,50.9188,50.782,50.8797,14100.0
2014-08-20 10:30:00,52.07,52.07,52.01,52.02,3300.0,50.8602,50.8602,50.8016,50.8113,3300.0
2014-08-20 10:40:00,51.98,52.14,51.98,52.11,17400.0,50.7723,50.9285,50.7723,50.8992,17400.0
2014-08-20 10:50:00,52.18,52.22,52.11,52.11,5400.0,50.9676,51.0067,50.8992,50.8992,5400.0
2014-08-20 11:00:00,52.13,52.13,52.07,52.12,3900.0,50.9188,50.9188,50.8602,50.909,3900.0
2014-08-20 11:10:00,52.13,52.14,52.01,52.01,6600.0,50.9188,50.9285,50.8016,50.8016,6600.0
2014-08-20 11:20:00,51.96,51.99,51.93,51.95,4200.0,50.7527,50.782,50.7234,50.743,4200.0
2014-08-20 11:30:00,51.94,51.98,51.86,51.92,7800.0,50.7332,50.7723,50.6551,50.7137,7800.0
2014-08-20 11:40:00,51.96,51.96,51.91,51.91,1800.0,50.7527,50.7527,50.7039,50.7039,1800.0
2014-08-20 11:50:00,51.95,52.03,51.95,51.99,4500.0,50.743,50.8211,50.743,50.782,4500.0
2014-08-20 12:00:00,52.04,52.04,51.96,51.96,3600.0,50.8309,50.8309,50.7527,50.7527,3600.0
2014-08-20 12:10:00,52.02,52.02,51.97,52.02,1200.0,50.8113,50.8113,50.7625,50.8113,1200.0
2014-08-20 12:20:00,52.02,52.02,51.96,52.0,9300.0,50.8113,50.8113,50.7527,50.7918,9300.0
2014-08-20 12:30:00,52.0,52.01,51.99,52.01,8700.0,50.7918,50.8016,50.782,50.8016,8700.0
2014-08-20 12:40:00,52.01,52.01,51.96,51.98,8100.0,50.8016,50.8016,50.7527,50.7723,8100.0
2014-08-20 12:50:00,51.98,51.98,51.89,51.95,8400.0,50.7723,50.7723,50.6844,50.743,8400.0
2014-08-20 13:00:00,51.95,51.95,51.89,51.94,1500.0,50.743,50.743,50.6844,50.7332,1500.0
2014-08-20 13:10:00,51.91,51.93,51.89,51.89,12600.0,50.7039,50.7234,50.6844,50.6844,12600.0
2014-08-20 13:20:00,51.95,51.98,51.9,51.9,18900.0,50.743,50.7723,50.6941,50.6941,18900.0
2014-08-20 13:30:00,51.85,51.85,51.77,51.77,1800.0,50.6453,50.6453,50.5671,50.5671,1800.0
2014-08-20 13:40:00,51.78,51.79,51.67,51.67,5700.0,50.5769,50.5867,50.4695,50.4695,5700.0
2014-08-20 13:50:00,51.67,51.69,51.6,51.6,11700.0,50.4695,50.489,50.4011,50.4011,11700.0
2014-08-20 14:00:00,51.58,51.58,51.36,51.53,39300.0,50.3816,50.3816,50.1667,50.3327,39300.0
2014-08-20 14:10:00,51.54,51.58,51.42,51.5,37800.0,50.3425,50.3816,50.2253,50.3034,37800.0
2014-08-20 14:20:00,51.63,51.67,51.57,51.62,5400.0,50.4304,50.4695,50.3718,50.4206,5400.0
2014-08-20 14:30:00,51.64,51.67,51.61,51.61,7800.0,50.4402,50.4695,50.4109,50.4109,7800.0
2014-08-20 14:40:00,51.62,51.62,51.56,51.61,3000.0,50.4206,50.4206,50.362,50.4109,3000.0
2014-08-20 14:50:00,51.7,51.76,51.7,51.7,7500.0,50.4988,50.5574,50.4988,50.4988,7500.0
2014-08-20 15:00:00,51.73,51.78,51.7,51.73,4500.0,50.5281,50.5769,50.4988,50.5281,4500.0
2014-08-20 15:10:00,51.83,51.86,51.78,51.83,14700.0,50.6258,50.6551,50.5769,50.6258,14700.0
2014-08-20 15:20:00,51.8,51.86,51.78,51.78,3000.0,50.5964,50.6551,50.5769,50.5769,3000.0
2014-08-20 15:30:00,51.79,51.83,51.76,51.83,3900.0,50.5867,50.6258,50.5574,50.6258,3900.0
2014-08-20 15:40:00,51.84,51.85,51.8,51.8,15900.0,50.6355,50.6453,50.5964,50.5964,15900.0
2014-08-20 15:50:00,51.8,51.8,51.67,51.67,34500.0,50.5964,50.5964,50.4695,50.4695,34500.0
2014-08-21 09:30:00,51.8,51.8,51.52,51.52,11700.0,50.5964,50.5964,50.323,50.323,11700.0
2014-08-21 09:40:00,51.56,51.59,51.45,51.46,16500.0,50.362,50.3913,50.2546,50.2643,16500.0
2014-08-21 09:50:00,51.47,51.52,51.34,51.41,33000.0,50.2741,50.323,50.1471,50.2155,33000.0
2014-08-21 10:00:00,51.36,51.39,50.85,50.92,36300.0,50.1667,50.196,49.6685,49.7369,36300.0
2014-08-21 10:10:00,50.89,51.02,50.86,51.0,22800.0,49.7076,49.8346,49.6783,49.815,22800.0
2014-08-21 10:20:00,51.04,51.12,51.04,51.08,3600.0,49.8541,49.9322,49.8541,49.8932,3600.0
2014-08-21 10:30:00,51.09,51.15,51.07,51.12,6300.0,49.9029,49.9616,49.8834,49.9322,6300.0
2014-08-21 10:40:00,51.12,51.12,50.99,50.99,2400.0,49.9322,49.9322,49.8053,49.8053,2400.0
2014-08-21 10:50:00,51.04,51.04,50.87,50.92,42000.0,49.8541,49.8541,49.6881,49.7369,42000.0
2014-08-21 11:00:00,50.89,50.89,50.89,50.89,300.0,49.7076,49.7076,49.7076,49.7076,300.0
2014-08-21 11:10:00,50.94,50.98,50.94,50.94,4200.0,49.7564,49.7955,49.7564,49.7564,4200.0
2014-08-21 11:20:00,50.93,50.93,50.81,50.81,6900.0,49.7467,49.7467,49.6294,49.6294,6900.0
2014-08-21 11:30:00,50.81,50.85,50.77,50.78,88200.0,49.6294,49.6685,49.5904,49.6001,88200.0
2014-08-21 11:40:00,50.84,50.87,50.79,50.79,20100.0,49.6588,49.6881,49.6099,49.6099,20100.0
2014-08-21 11:50:00,50.78,50.8,50.74,50.74,3900.0,49.6001,49.6197,49.5611,49.5611,3900.0
2014-08-21 12:00:00,50.75,50.75,50.62,50.62,4800.0,49.5708,49.5708,49.4439,49.4439,4800.0
2014-08-21 12:10:00,50.76,50.88,50.74,50.88,2100.0,49.5806,49.6978,49.5611,49.6978,2100.0
2014-08-21 12:20:00,50.89,50.89,50.83,50.86,1800.0,49.7076,49.7076,49.649,49.6783,1800.0
2014-08-21 12:30:00,50.86,50.92,50.86,50.92,1800.0,49.6783,49.7369,49.6783,49.7369,1800.0
2014-08-21 12:40:00,50.9,50.9,50.89,50.89,1500.0,49.7174,49.7174,49.7076,49.7076,1500.0
2014-08-21 12:50:00,51.0,51.01,50.99,51.01,2100.0,49.815,49.8248,49.8053,49.8248,2100.0
2014-08-21 13:00:00,51.0,51.02,51.0,51.02,600.0,49.815,49.8346,49.815,49.8346,600.0
2014-08-21 13:10:00,51.08,51.08,51.03,51.03,4800.0,49.8932,49.8932,49.8443,49.8443,4800.0
2014-08-21 13:20:00,51.01,51.02,51.01,51.01,900.0,49.8248,49.8346,49.8248,49.8248,900.0
2014-08-21 13:30:00,50.98,50.98,50.91,50.91,4200.0,49.7955,49.7955,49.7271,49.7271,4200.0
2014-08-21 13:40:00,50.92,50.92,50.89,50.92,1500.0,49.7369,49.7369,49.7076,49.7369,1500.0
2014-08-21 13:50:00,50.94,50.94,50.74,50.74,4200.0,49.7564,49.7564,49.5611,49.5611,4200.0
2014-08-21 14:00:00,50.72,50.72,50.63,50.67,1800.0,49.5415,49.5415,49.4536,49.4927,1800.0
2014-08-21 14:10:00,50.71,50.75,50.69,50.69,2100.0,49.5318,49.5708,49.5122,49.5122,2100.0
2014-08-21 14:20:00,50.71,50.76,50.71,50.72,1200.0,49.5318,49.5806,49.5318,49.5415,1200.0
2014-08-21 14:30:00,50.79,50.79,50.72,50.72,900.0,49.6099,49.6099,49.5415,49.5415,900.0
2014-08-21 14:40:00,50.72,50.75,50.72,50.75,1500.0,49.5415,49.5708,49.5415,49.5708,1500.0
2014-08-21 14:50:00,50.78,50.78,50.75,50.75,1200.0,49.6001,49.6001,49.5708,49.5708,1200.0
2014-08-21 15:00:00,50.75,50.75,50.68,50.68,11700.0,49.5708,49.5708,49.5025,49.5025,11700.0
2014-08-21 15:10:00,50.69,50.69,50.66,50.67,1500.0,49.5122,49.5122,49.4829,49.4927,1500.0
2014-08-21 15:20:00,50.65,50.67,50.59,50.59,43800.0,49.4732,49.4927,49.4146,49.4146,43800.0
2014-08-21 15:30:00,50.64,50.67,50.63,50.65,4500.0,49.4634,49.4927,49.4536,49.4732,4500.0
2014-08-21 15:40:00,50.7,50.75,50.7,50.7,4800.0,49.522,49.5708,49.522,49.522,4800.0
2014-08-21 15:50:00,50.68,50.74,50.68,50.71,54900.0,49.5025,49.5611,49.5025,49.5318,54900.0
2014-08-22 09:30:00,50.66,50.85,50.42,50.51,20700.0,49.4829,49.6685,49.2485,49.3364,20700.0
2014-08-22 09:40:00,50.48,50.5,50.36,50.37,12600.0,49.3071,49.3267,49.1899,49.1997,12600.0
2014-08-22 09:50:00,50.37,50.6,50.36,50.6,14400.0,49.1997,49.4243,49.1899,49.4243,14400.0
2014-08-22 10:00:00,50.61,50.76,50.39,50.76,13200.0,49.4341,49.5806,49.2192,49.5806,13200.0
2014-08-22 10:10:00,50.76,50.8,50.64,50.69,17700.0,49.5806,49.6197,49.4634,49.5122,17700.0
2014-08-22 10:20:00,50.69,50.82,50.69,50.82,2400.0,49.5122,49.6392,49.5122,49.6392,2400.0
2014-08-22 10:30:00,50.91,50.91,50.77,50.81,2100.0,49.7271,49.7271,49.5904,49.6294,2100.0
2014-08-22 10:40:00,50.81,50.81,50.73,50.76,5700.0,49.6294,49.6294,49.5513,49.5806,5700.0
2014-08-22 10:50:00,50.76,50.76,50.66,50.66,6300.0,49.5806,49.5806,49.4829,49.4829,6300.0
2014-08-22 11:00:00,50.5,50.7,50.49,50.67,5100.0,49.3267,49.522,49.3169,49.4927,5100.0
2014-08-22 11:10:00,50.77,50.85,50.76,50.83,3000.0,49.5904,49.6685,49.5806,49.649,3000.0
2014-08-22 11:20:00,50.81,50.82,50.7,50.78,8100.0,49.6294,49.6392,49.522,49.6001,8100.0
2014-08-22 11:30:00,50.77,50.85,50.75,50.82,6300.0,49.5904,49.6685,49.5708,49.6392,6300.0
2014-08-22 11:40:00,50.84,50.84,50.8,50.8,3000.0,49.6588,49.6588,49.6197,49.6197,3000.0
2014-08-22 11:50:00,50.9,50.96,50.88,50.94,5700.0,49.7174,49.776,49.6978,49.7564,5700.0
2014-08-22 12:00:00,50.95,51.1,50.95,51.1,1200.0,49.7662,49.9127,49.7662,49.9127,1200.0
2014-08-22 12:10:00,51.1,51.14,51.09,51.14,4800.0,49.9127,49.9518,49.9029,49.9518,4800.0
2014-08-22 12:20:00,51.19,51.28,51.19,51.28,5100.0,50.0006,50.0885,50.0006,50.0885,5100.0
2014-08-22 12:30:00,51.27,51.29,51.25,51.29,2100.0,50.0788,50.0983,50.0592,50.0983,2100.0
2014-08-22 12:40:00,51.21,51.23,51.21,51.23,900.0,50.0202,50.0397,50.0202,50.0397,900.0
2014-08-22 12:50:00,51.23,51.23,51.19,51.19,1200.0,50.0397,50.0397,50.0006,50.0006,1200.0
2014-08-22 13:00:00,51.19,51.19,51.17,51.17,3000.0,50.0006,50.0006,49.9811,49.9811,3000.0
2014-08-22 13:10:00,51.17,51.17,51.16,51.17,3600.0,49.9811,49.9811,49.9713,49.9811,3600.0
2014-08-22 13:20:00,51.17,51.17,51.15,51.15,1200.0,49.9811,49.9811,49.9616,49.9616,1200.0
2014-08-22 13:30:00,51.22,51.23,51.19,51.19,9300.0,50.0299,50.0397,50.0006,50.0006,9300.0
2014-08-22 13:40:00,51.19,51.21,51.17,51.17,3900.0,50.0006,50.0202,49.9811,49.9811,3900.0
2014-08-22 13:50:00,51.17,51.21,51.14,51.14,4500.0,49.9811,50.0202,49.9518,49.9518,4500.0
2014-08-22 14:00:00,51.19,51.19,51.15,51.15,900.0,50.0006,50.0006,49.9616,49.9616,900.0
2014-08-22 14:10:00,51.12,51.18,51.1,51.13,19200.0,49.9322,49.9909,49.9127,49.942,19200.0
2014-08-22 14:20:00,51.14,51.17,51.13,51.15,3300.0,49.9518,49.9811,49.942,49.9616,3300.0
2014-08-22 14:30:00,51.14,51.18,51.12,51.18,7200.0,49.9518,49.9909,49.9322,49.9909,7200.0
2014-08-22 14:40:00,51.18,51.25,51.18,51.22,2100.0,49.9909,50.0592,49.9909,50.0299,2100.0
2014-08-22 14:50:00,51.29,51.32,51.28,51.32,5400.0,50.0983,50.1276,50.0885,50.1276,5400.0
2014-08-22 15:00:00,51.28,51.33,51.28,51.33,2400.0,50.0885,50.1374,50.0885,50.1374,2400.0
2014-08-22 15:10:00,51.31,51.33,51.3,51.33,1500.0,50.1178,50.1374,50.1081,50.1374,1500.0
2014-08-22 15:20:00,51.3,51.3,51.22,51.23,5700.0,50.1081,50.1081,50.0299,50.0397,5700.0
2014-08-22 15:30:00,51.23,51.31,51.23,51.25,6600.0,50.0397,50.1178,50.0397,50.0592,6600.0
2014-08-22 15:40:00,51.25,51.25,51.17,51.2,16200.0,50.0592,50.0592,49.9811,50.0104,16200.0
2014-08-22 15:50:00,51.24,51.27,51.21,51.21,12300.0,50.0495,50.0788,50.0202,50.0202,12300.0
2014-08-25 09:30:00,52.0,52.65,51.92,52.65,155100.0,50.7918,51.4267,50.7137,51.4267,155100.0
2014-08-25 09:40:00,52.63,52.75,52.59,52.75,50400.0,51.4072,51.5244,51.3681,51.5244,50400.0
2014-08-25 09:50:00,52.8,52.96,52.78,52.92,45300.0,51.5732,51.7295,51.5537,51.6904,45300.0
2014-08-25 10:00:00,52.92,52.99,52.82,52.87,32700.0,51.6904,51.7588,51.5927,51.6416,32700.0
2014-08-25 10:10:00,52.92,52.99,52.89,52.94,24000.0,51.6904,51.7588,51.6611,51.71,24000.0
2014-08-25 10:20:00,52.95,53.08,52.95,53.08,62100.0,51.7197,51.8467,51.7197,51.8467,62100.0
2014-08-25 10:30:00,53.08,53.17,53.03,53.17,17400.0,51.8467,51.9346,51.7979,51.9346,17400.0
2014-08-25 10:40:00,53.17,53.26,53.13,53.26,32400.0,51.9346,52.0225,51.8955,52.0225,32400.0
2014-08-25 10:50:00,53.17,53.26,53.06,53.07,21000.0,51.9346,52.0225,51.8272,51.8369,21000.0
2014-08-25 11:00:00,53.08,53.09,53.0,53.0,13200.0,51.8467,51.8565,51.7686,51.7686,13200.0
2014-08-25 11:10:00,52.98,53.03,52.94,52.99,28200.0,51.749,51.7979,51.71,51.7588,28200.0
2014-08-25 11:20:00,52.99,53.0,52.96,52.99,45900.0,51.7588,51.7686,51.7295,51.7588,45900.0
2014-08-25 11:30:00,52.99,53.05,52.97,52.98,31200.0,51.7588,51.8174,51.7393,51.749,31200.0
2014-08-25 11:40:00,52.98,53.04,52.96,53.02,19200.0,51.749,51.8076,51.7295,51.7881,19200.0
2014-08-25 11:50:00,53.02,53.07,53.0,53.07,13800.0,51.7881,51.8369,51.7686,51.8369,13800.0
2014-08-25 12:00:00,53.07,53.11,52.94,52.94,8400.0,51.8369,51.876,51.71,51.71,8400.0
2014-08-25 12:10:00,52.95,52.96,52.83,52.88,9300.0,51.7197,51.7295,51.6025,51.6514,9300.0
2014-08-25 12:20:00,52.87,52.87,52.68,52.7,7500.0,51.6416,51.6416,51.456,51.4755,7500.0
2014-08-25 12:30:00,52.72,52.75,52.67,52.7,12300.0,51.4951,51.5244,51.4462,51.4755,12300.0
2014-08-25 12:40:00,52.72,52.77,52.69,52.74,33600.0,51.4951,51.5439,51.4658,51.5146,33600.0
2014-08-25 12:50:00,52.75,52.75,52.67,52.71,10200.0,51.5244,51.5244,51.4462,51.4853,10200.0
2014-08-25 13:00:00,52.71,52.74,52.64,52.69,11700.0,51.4853,51.5146,51.4169,51.4658,11700.0
2014-08-25 13:10:00,52.7,52.89,52.7,52.83,8700.0,51.4755,51.6611,51.4755,51.6025,8700.0
2014-08-25 13:20:00,52.8,52.94,52.8,52.9,6600.0,51.5732,51.71,51.5732,51.6709,6600.0
2014-08-25 13:30:00,52.92,52.93,52.86,52.86,4800.0,51.6904,51.7002,51.6318,51.6318,4800.0
2014-08-25 13:40:00,52.86,52.94,52.86,52.94,3000.0,51.6318,51.71,51.6318,51.71,3000.0
2014-08-25 13:50:00,52.89,52.95,52.88,52.92,7500.0,51.6611,51.7197,51.6514,51.6904,7500.0
2014-08-25 14:00:00,52.95,52.95,52.82,52.82,2400.0,51.7197,51.7197,51.5927,51.5927,2400.0
2014-08-25 14:10:00,52.82,52.91,52.82,52.91,6600.0,51.5927,51.6807,51.5927,51.6807,6600.0
2014-08-25 14:20:00,52.88,52.9,52.8,52.8,16200.0,51.6514,51.6709,51.5732,51.5732,16200.0
2014-08-25 14:30:00,52.84,52.85,52.78,52.79,7200.0,51.6123,51.6221,51.5537,51.5634,7200.0
2014-08-25 14:40:00,52.82,52.85,52.74,52.74,3600.0,51.5927,51.6221,51.5146,51.5146,3600.0
2014-08-25 14:50:00,52.76,52.79,52.76,52.77,4500.0,51.5341,51.5634,51.5341,51.5439,4500.0
2014-08-25 15:00:00,52.79,52.8,52.73,52.77,3600.0,51.5634,51.5732,51.5048,51.5439,3600.0
2014-08-25 15:10:00,52.81,52.83,52.73,52.77,3000.0,51.583,51.6025,51.5048,51.5439,3000.0
2014-08-25 15:20:00,52.73,52.81,52.73,52.76,9300.0,51.5048,51.583,51.5048,51.5341,9300.0
2014-08-25 15:30:00,52.78,52.86,52.73,52.86,33000.0,51.5537,51.6318,51.5048,51.6318,33000.0
2014-08-25 15:40:00,52.86,52.89,52.8,52.82,12900.0,51.6318,51.6611,51.5732,51.5927,12900.0
2014-08-25 15:50:00,52.83,52.88,52.79,52.86,21000.0,51.6025,51.6514,51.5634,51.6318,21000.0
2014-08-26 09:30:00,53.0,53.31,53.0,53.03,30900.0,51.7686,52.0714,51.7686,51.7979,30900.0
2014-08-26 09:40:00,53.09,53.23,52.97,53.16,16500.0,51.8565,51.9932,51.7393,51.9248,16500.0
2014-08-26 09:50:00,53.22,53.42,53.18,53.42,18900.0,51.9835,52.1788,51.9444,52.1788,18900.0
2014-08-26 10:00:00,53.45,53.52,53.3,53.44,71700.0,52.2081,52.2765,52.0616,52.1983,71700.0
2014-08-26 10:10:00,53.44,53.67,53.44,53.67,32400.0,52.1983,52.423,52.1983,52.423,32400.0
2014-08-26 10:20:00,53.67,53.82,53.62,53.77,107100.0,52.423,52.5695,52.3742,52.5207,107100.0
2014-08-26 10:30:00,53.78,53.82,53.73,53.73,9900.0,52.5304,52.5695,52.4816,52.4816,9900.0
2014-08-26 10:40:00,53.74,53.81,53.72,53.79,10500.0,52.4914,52.5597,52.4718,52.5402,10500.0
2014-08-26 10:50:00,53.77,53.84,53.73,53.83,45900.0,52.5207,52.589,52.4816,52.5793,45900.0
2014-08-26 11:00:00,53.85,53.9,53.85,53.86,13800.0,52.5988,52.6477,52.5988,52.6086,13800.0
2014-08-26 11:10:00,53.86,54.0,53.85,53.98,50100.0,52.6086,52.7453,52.5988,52.7258,50100.0
2014-08-26 11:20:00,54.03,54.2,54.03,54.16,75300.0,52.7746,52.9407,52.7746,52.9016,75300.0
2014-08-26 11:30:00,54.17,54.2,54.09,54.14,15300.0,52.9114,52.9407,52.8332,52.8821,15300.0
2014-08-26 11:40:00,54.14,54.2,54.13,54.17,40800.0,52.8821,52.9407,52.8723,52.9114,40800.0
2014-08-26 11:50:00,54.19,54.25,54.11,54.11,27900.0,52.9309,52.9895,52.8528,52.8528,27900.0
2014-08-26 12:00:00,54.11,54.17,54.11,54.13,42300.0,52.8528,52.9114,52.8528,52.8723,42300.0
2014-08-26 12:10:00,54.13,54.2,54.13,54.17,18000.0,52.8723,52.9407,52.8723,52.9114,18000.0
2014-08-26 12:20:00,54.15,54.2,54.12,54.12,30600.0,52.8918,52.9407,52.8625,52.8625,30600.0
2014-08-26 12:30:00,54.13,54.24,54.12,54.19,21900.0,52.8723,52.9798,52.8625,52.9309,21900.0
2014-08-26 12:40:00,54.19,54.24,54.11,54.12,24000.0,52.9309,52.9798,52.8528,52.8625,24000.0
2014-08-26 12:50:00,54.12,54.15,54.1,54.12,21000.0,52.8625,52.8918,52.843,52.8625,21000.0
2014-08-26 13:00:00,54.12,54.13,54.1,54.11,23400.0,52.8625,52.8723,52.843,52.8528,23400.0
2014-08-26 13:10:00,54.12,54.14,54.05,54.09,53700.0,52.8625,52.8821,52.7942,52.8332,53700.0
2014-08-26 13:20:00,54.07,54.14,54.06,54.09,17700.0,52.8137,52.8821,52.8039,52.8332,17700.0
2014-08-26 13:30:00,54.08,54.11,54.07,54.08,17100.0,52.8235,52.8528,52.8137,52.8235,17100.0
2014-08-26 13:40:00,54.08,54.21,54.07,54.16,13500.0,52.8235,52.9505,52.8137,52.9016,13500.0
2014-08-26 13:50:00,54.16,54.25,54.15,54.24,12000.0,52.9016,52.9895,52.8918,52.9798,12000.0
2014-08-26 14:00:00,54.26,54.32,54.25,54.31,15000.0,52.9993,53.0579,52.9895,53.0481,15000.0
2014-08-26 14:10:00,54.27,54.29,54.23,54.29,27900.0,53.0091,53.0286,52.97,53.0286,27900.0
2014-08-26 14:20:00,54.29,54.33,54.28,54.29,23100.0,53.0286,53.0677,53.0188,53.0286,23100.0
2014-08-26 14:30:00,54.32,54.39,54.27,54.39,16800.0,53.0579,53.1263,53.0091,53.1263,16800.0
2014-08-26 14:40:00,54.36,54.41,54.36,54.39,4200.0,53.097,53.1458,53.097,53.1263,4200.0
2014-08-26 14:50:00,54.39,54.42,54.34,54.34,10800.0,53.1263,53.1556,53.0774,53.0774,10800.0
2014-08-26 15:00:00,54.31,54.35,54.29,54.33,13200.0,53.0481,53.0872,53.0286,53.0677,13200.0
2014-08-26 15:10:00,54.31,54.37,54.31,54.34,22500.0,53.0481,53.1067,53.0481,53.0774,22500.0
2014-08-26 15:20:00,54.33,54.38,54.32,54.32,22500.0,53.0677,53.1165,53.0579,53.0579,22500.0
2014-08-26 15:30:00,54.32,54.33,54.27,54.27,36000.0,53.0579,53.0677,53.0091,53.0091,36000.0
2014-08-26 15:40:00,54.27,54.29,54.23,54.26,57000.0,53.0091,53.0286,52.97,52.9993,57000.0
2014-08-26 15:50:00,54.28,54.29,54.23,54.28,57300.0,53.0188,53.0286,52.97,53.0188,57300.0
2014-08-27 09:30:00,54.39,54.43,53.94,54.27,18300.0,53.1263,53.1653,52.6867,53.0091,18300.0
2014-08-27 09:40:00,54.27,54.3,53.89,53.89,33000.0,53.0091,53.0384,52.6379,52.6379,33000.0
2014-08-27 09:50:00,53.85,53.99,53.83,53.89,10800.0,52.5988,52.7356,52.5793,52.6379,10800.0
2014-08-27 10:00:00,53.94,54.04,53.89,54.04,16800.0,52.6867,52.7844,52.6379,52.7844,16800.0
2014-08-27 10:10:00,54.15,54.19,54.1,54.16,3600.0,52.8918,52.9309,52.843,52.9016,3600.0
2014-08-27 10:20:00,54.21,54.25,54.13,54.24,9900.0,52.9505,52.9895,52.8723,52.9798,9900.0
2014-08-27 10:30:00,54.24,54.37,54.24,54.35,9600.0,52.9798,53.1067,52.9798,53.0872,9600.0
2014-08-27 10:40:00,54.35,54.49,54.35,54.49,6600.0,53.0872,53.2239,53.0872,53.2239,6600.0
2014-08-27 10:50:00,54.58,54.64,54.55,54.59,36300.0,53.3119,53.3705,53.2826,53.3216,36300.0
2014-08-27 11:00:00,54.61,54.66,54.57,54.57,9600.0,53.3412,53.39,53.3021,53.3021,9600.0
2014-08-27 11:10:00,54.57,54.63,54.57,54.63,66600.0,53.3021,53.3607,53.3021,53.3607,66600.0
2014-08-27 11:20:00,54.63,54.64,54.5,54.51,69000.0,53.3607,53.3705,53.2337,53.2435,69000.0
2014-08-27 11:30:00,54.51,54.53,54.43,54.46,19200.0,53.2435,53.263,53.1653,53.1946,19200.0
2014-08-27 11:40:00,54.49,54.54,54.49,54.52,3300.0,53.2239,53.2728,53.2239,53.2532,3300.0
2014-08-27 11:50:00,54.5,54.5,54.43,54.49,4200.0,53.2337,53.2337,53.1653,53.2239,4200.0
2014-08-27 12:00:00,54.49,54.51,54.41,54.41,8400.0,53.2239,53.2435,53.1458,53.1458,8400.0
2014-08-27 12:10:00,54.38,54.42,54.36,54.38,13800.0,53.1165,53.1556,53.097,53.1165,13800.0
2014-08-27 12:20:00,54.37,54.43,54.37,54.43,16200.0,53.1067,53.1653,53.1067,53.1653,16200.0
2014-08-27 12:30:00,54.42,54.46,54.35,54.35,24000.0,53.1556,53.1946,53.0872,53.0872,24000.0
2014-08-27 12:40:00,54.33,54.4,54.31,54.32,23700.0,53.0677,53.136,53.0481,53.0579,23700.0
2014-08-27 12:50:00,54.33,54.36,54.29,54.3,15300.0,53.0677,53.097,53.0286,53.0384,15300.0
2014-08-27 13:00:00,54.29,54.3,54.24,54.29,26100.0,53.0286,53.0384,52.9798,53.0286,26100.0
2014-08-27 13:10:00,54.3,54.33,54.27,54.3,23400.0,53.0384,53.0677,53.0091,53.0384,23400.0
2014-08-27 13:20:00,54.31,54.32,54.26,54.29,12000.0,53.0481,53.0579,52.9993,53.0286,12000.0
2014-08-27 13:30:00,54.27,54.29,54.25,54.26,17100.0,53.0091,53.0286,52.9895,52.9993,17100.0
2014-08-27 13:40:00,54.26,54.27,54.25,54.27,13500.0,52.9993,53.0091,52.9895,53.0091,13500.0
2014-08-27 13:50:00,54.26,54.28,54.21,54.26,14100.0,52.9993,53.0188,52.9505,52.9993,14100.0
2014-08-27 14:00:00,54.26,54.26,54.15,54.16,18900.0,52.9993,52.9993,52.8918,52.9016,18900.0
2014-08-27 14:10:00,54.16,54.23,54.14,54.19,45000.0,52.9016,52.97,52.8821,52.9309,45000.0
2014-08-27 14:20:00,54.2,54.2,54.16,54.17,10200.0,52.9407,52.9407,52.9016,52.9114,10200.0
2014-08-27 14:30:00,54.17,54.22,54.15,54.22,5400.0,52.9114,52.9602,52.8918,52.9602,5400.0
2014-08-27 14:40:00,54.2,54.2,54.08,54.15,15600.0,52.9407,52.9407,52.8235,52.8918,15600.0
2014-08-27 14:50:00,54.14,54.19,54.09,54.09,6900.0,52.8821,52.9309,52.8332,52.8332,6900.0
2014-08-27 15:00:00,54.06,54.06,53.94,53.98,9900.0,52.8039,52.8039,52.6867,52.7258,9900.0
2014-08-27 15:10:00,54.0,54.04,53.98,54.0,21000.0,52.7453,52.7844,52.7258,52.7453,21000.0
2014-08-27 15:20:00,54.01,54.05,54.0,54.02,6300.0,52.7551,52.7942,52.7453,52.7649,6300.0
2014-08-27 15:30:00,54.03,54.09,54.0,54.05,22500.0,52.7746,52.8332,52.7453,52.7942,22500.0
2014-08-27 15:40:00,54.08,54.11,54.06,54.06,13200.0,52.8235,52.8528,52.8039,52.8039,13200.0
2014-08-27 15:50:00,54.09,54.1,54.04,54.09,63000.0,52.8332,52.843,52.7844,52.8332,63000.0
2014-08-28 09:30:00,53.72,53.86,53.42,53.77,41100.0,52.4718,52.6086,52.1788,52.5207,41100.0
2014-08-28 09:40:00,53.8,54.0,53.75,54.0,68700.0,52.55,52.7453,52.5011,52.7453,68700.0
2014-08-28 09:50:00,54.04,54.33,54.04,54.29,19800.0,52.7844,53.0677,52.7844,53.0286,19800.0
2014-08-28 10:00:00,54.3,54.3,54.23,54.29,18300.0,53.0384,53.0384,52.97,53.0286,18300.0
2014-08-28 10:10:00,54.28,54.28,53.96,54.1,18600.0,53.0188,53.0188,52.7063,52.843,18600.0
2014-08-28 10:20:00,54.08,54.14,53.94,53.95,18600.0,52.8235,52.8821,52.6867,52.6965,18600.0
2014-08-28 10:30:00,53.96,53.96,53.78,53.78,7800.0,52.7063,52.7063,52.5304,52.5304,7800.0
2014-08-28 10:40:00,53.75,53.96,53.73,53.96,39300.0,52.5011,52.7063,52.4816,52.7063,39300.0
2014-08-28 10:50:00,53.99,54.01,53.91,53.92,5100.0,52.7356,52.7551,52.6574,52.6672,5100.0
2014-08-28 11:00:00,53.92,54.0,53.9,53.96,10500.0,52.6672,52.7453,52.6477,52.7063,10500.0
2014-08-28 11:10:00,53.96,53.97,53.8,53.82,4500.0,52.7063,52.716,52.55,52.5695,4500.0
2014-08-28 11:20:00,53.85,53.85,53.77,53.77,1500.0,52.5988,52.5988,52.5207,52.5207,1500.0
2014-08-28 11:30:00,53.73,53.78,53.73,53.76,3300.0,52.4816,52.5304,52.4816,52.5109,3300.0
2014-08-28 11:40:00,53.72,53.75,53.68,53.7,18300.0,52.4718,52.5011,52.4328,52.4523,18300.0
2014-08-28 11:50:00,53.71,53.77,53.67,53.67,5400.0,52.4621,52.5207,52.423,52.423,5400.0
2014-08-28 12:00:00,53.64,53.65,53.56,53.56,71700.0,52.3937,52.4035,52.3156,52.3156,71700.0
2014-08-28 12:10:00,53.55,53.61,53.5,53.61,38400.0,52.3058,52.3644,52.2569,52.3644,38400.0
2014-08-28 12:20:00,53.65,53.69,53.62,53.63,17700.0,52.4035,52.4425,52.3742,52.3839,17700.0
2014-08-28 12:30:00,53.63,53.66,53.58,53.58,5700.0,52.3839,52.4132,52.3351,52.3351,5700.0
2014-08-28 12:40:00,53.58,53.62,53.58,53.58,2400.0,52.3351,52.3742,52.3351,52.3351,2400.0
2014-08-28 12:50:00,53.6,53.63,53.6,53.63,600.0,52.3546,52.3839,52.3546,52.3839,600.0
2014-08-28 13:00:00,53.64,53.64,53.43,53.44,82200.0,52.3937,52.3937,52.1886,52.1983,82200.0
2014-08-28 13:10:00,53.42,53.42,53.37,53.37,1500.0,52.1788,52.1788,52.13,52.13,1500.0
2014-08-28 13:20:00,53.35,53.37,53.33,53.37,8400.0,52.1104,52.13,52.0909,52.13,8400.0
2014-08-28 13:30:00,53.39,53.39,53.29,53.33,13200.0,52.1495,52.1495,52.0518,52.0909,13200.0
2014-08-28 13:40:00,53.3,53.34,53.3,53.31,2100.0,52.0616,52.1007,52.0616,52.0714,2100.0
2014-08-28 13:50:00,53.29,53.29,53.27,53.27,3600.0,52.0518,52.0518,52.0323,52.0323,3600.0
2014-08-28 14:00:00,53.32,53.32,53.32,53.32,300.0,52.0811,52.0811,52.0811,52.0811,300.0
2014-08-28 14:10:00,53.3,53.34,53.3,53.34,3600.0,52.0616,52.1007,52.0616,52.1007,3600.0
2014-08-28 14:20:00,53.37,53.37,53.31,53.33,2700.0,52.13,52.13,52.0714,52.0909,2700.0
2014-08-28 14:30:00,53.33,53.36,53.33,53.36,1800.0,52.0909,52.1202,52.0909,52.1202,1800.0
2014-08-28 14:40:00,53.4,53.41,53.39,53.4,3000.0,52.1593,52.169,52.1495,52.1593,3000.0
2014-08-28 14:50:00,53.33,53.36,53.32,53.33,4800.0,52.0909,52.1202,52.0811,52.0909,4800.0
2014-08-28 15:00:00,53.33,53.34,53.29,53.33,3000.0,52.0909,52.1007,52.0518,52.0909,3000.0
2014-08-28 15:10:00,53.31,53.31,53.27,53.28,2700.0,52.0714,52.0714,52.0323,52.0421,2700.0
2014-08-28 15:20:00,53.33,53.35,53.32,53.34,3300.0,52.0909,52.1104,52.0811,52.1007,3300.0
2014-08-28 15:30:00,53.33,53.35,53.31,53.32,3900.0,52.0909,52.1104,52.0714,52.0811,3900.0
2014-08-28 15:40:00,53.33,53.37,53.31,53.35,18300.0,52.0909,52.13,52.0714,52.1104,18300.0
2014-08-28 15:50:00,53.33,53.35,53.24,53.27,42000.0,52.0909,52.1104,52.003,52.0323,42000.0
2014-08-29 09:30:00,53.35,53.56,53.35,53.42,33300.0,52.1104,52.3156,52.1104,52.1788,33300.0
2014-08-29 09:40:00,53.47,53.54,53.44,53.46,8700.0,52.2276,52.296,52.1983,52.2179,8700.0
2014-08-29 09:50:00,53.41,53.51,53.34,53.51,7800.0,52.169,52.2667,52.1007,52.2667,7800.0
2014-08-29 10:00:00,53.46,53.52,53.41,53.5,4200.0,52.2179,52.2765,52.169,52.2569,4200.0
2014-08-29 10:10:00,53.46,53.67,53.42,53.67,5400.0,52.2179,52.423,52.1788,52.423,5400.0
2014-08-29 10:20:00,53.63,53.73,53.62,53.7,21000.0,52.3839,52.4816,52.3742,52.4523,21000.0
2014-08-29 10:30:00,53.63,53.79,53.63,53.79,4800.0,52.3839,52.5402,52.3839,52.5402,4800.0
2014-08-29 10:40:00,53.76,53.84,53.72,53.72,10200.0,52.5109,52.589,52.4718,52.4718,10200.0
2014-08-29 10:50:00,53.79,53.87,53.74,53.86,18000.0,52.5402,52.6184,52.4914,52.6086,18000.0
2014-08-29 11:00:00,53.87,53.91,53.84,53.91,11400.0,52.6184,52.6574,52.589,52.6574,11400.0
2014-08-29 11:10:00,53.92,54.01,53.92,53.96,10500.0,52.6672,52.7551,52.6672,52.7063,10500.0
2014-08-29 11:20:00,54.0,54.04,53.95,53.95,11400.0,52.7453,52.7844,52.6965,52.6965,11400.0
2014-08-29 11:30:00,53.93,53.99,53.9,53.95,7500.0,52.677,52.7356,52.6477,52.6965,7500.0
2014-08-29 11:40:00,53.93,53.97,53.93,53.93,2400.0,52.677,52.716,52.677,52.677,2400.0
2014-08-29 11:50:00,53.9,53.93,53.89,53.93,3300.0,52.6477,52.677,52.6379,52.677,3300.0
2014-08-29 12:00:00,53.87,53.91,53.8,53.8,4800.0,52.6184,52.6574,52.55,52.55,4800.0
2014-08-29 12:10:00,53.84,53.84,53.72,53.73,4800.0,52.589,52.589,52.4718,52.4816,4800.0
2014-08-29 12:20:00,53.78,53.8,53.77,53.8,2100.0,52.5304,52.55,52.5207,52.55,2100.0
2014-08-29 12:30:00,53.79,53.8,53.76,53.8,5700.0,52.5402,52.55,52.5109,52.55,5700.0
2014-08-29 12:40:00,53.7,53.71,53.7,53.71,900.0,52.4523,52.4621,52.4523,52.4621,900.0
2014-08-29 12:50:00,53.78,53.78,53.78,53.78,600.0,52.5304,52.5304,52.5304,52.5304,600.0
2014-08-29 13:00:00,53.74,53.78,53.73,53.78,2100.0,52.4914,52.5304,52.4816,52.5304,2100.0
2014-08-29 13:10:00,53.76,53.77,53.68,53.68,3900.0,52.5109,52.5207,52.4328,52.4328,3900.0
2014-08-29 13:20:00,53.73,53.73,53.62,53.7,6900.0,52.4816,52.4816,52.3742,52.4523,6900.0
2014-08-29 13:30:00,53.73,53.73,53.73,53.73,300.0,52.4816,52.4816,52.4816,52.4816,300.0
2014-08-29 13:40:00,53.74,53.74,53.72,53.72,900.0,52.4914,52.4914,52.4718,52.4718,900.0
2014-08-29 13:50:00,53.71,53.74,53.71,53.74,900.0,52.4621,52.4914,52.4621,52.4914,900.0
2014-08-29 14:00:00,53.76,53.77,53.73,53.73,1800.0,52.5109,52.5207,52.4816,52.4816,1800.0
2014-08-29 14:10:00,53.77,53.79,53.74,53.74,2700.0,52.5207,52.5402,52.4914,52.4914,2700.0
2014-08-29 14:20:00,53.75,53.78,53.75,53.78,600.0,52.5011,52.5304,52.5011,52.5304,600.0
2014-08-29 14:30:00,53.78,53.78,53.78,53.78,0.0,52.5304,52.5304,52.5304,52.5304,0.0
2014-08-29 14:40:00,53.75,53.75,53.72,53.72,4500.0,52.5011,52.5011,52.4718,52.4718,4500.0
2014-08-29 14:50:00,53.77,53.77,53.77,53.77,300.0,52.5207,52.5207,52.5207,52.5207,300.0
2014-08-29 15:00:00,53.79,53.89,53.79,53.89,22800.0,52.5402,52.6379,52.5402,52.6379,22800.0
2014-08-29 15:10:00,53.84,53.85,53.84,53.85,900.0,52.589,52.5988,52.589,52.5988,900.0
2014-08-29 15:20:00,53.88,53.88,53.8,53.85,3000.0,52.6281,52.6281,52.55,52.5988,3000.0
2014-08-29 15:30:00,53.83,53.92,53.79,53.92,8100.0,52.5793,52.6672,52.5402,52.6672,8100.0
2014-08-29 15:40:00,53.91,53.93,53.89,53.91,6300.0,52.6574,52.677,52.6379,52.6574,6300.0
2014-08-29 15:50:00,53.94,54.02,53.93,53.98,29400.0,52.6867,52.7649,52.677,52.7258,29400.0
2014-09-02 09:30:00,54.18,54.34,53.84,53.92,95700.0,52.9211,53.0774,52.589,52.6672,95700.0
2014-09-02 09:40:00,53.79,53.81,53.66,53.75,53100.0,52.5402,52.5597,52.4132,52.5011,53100.0
2014-09-02 09:50:00,53.72,53.87,53.69,53.78,16200.0,52.4718,52.6184,52.4425,52.5304,16200.0
2014-09-02 10:00:00,53.75,53.76,53.61,53.69,15600.0,52.5011,52.5109,52.3644,52.4425,15600.0
2014-09-02 10:10:00,53.67,53.7,53.56,53.56,17700.0,52.423,52.4523,52.3156,52.3156,17700.0
2014-09-02 10:20:00,53.55,53.56,53.44,53.45,30000.0,52.3058,52.3156,52.1983,52.2081,30000.0
2014-09-02 10:30:00,53.46,53.52,53.43,53.49,9000.0,52.2179,52.2765,52.1886,52.2472,9000.0
2014-09-02 10:40:00,53.5,53.56,53.49,53.52,19500.0,52.2569,52.3156,52.2472,52.2765,19500.0
2014-09-02 10:50:00,53.48,53.62,53.48,53.62,14400.0,52.2374,52.3742,52.2374,52.3742,14400.0
2014-09-02 11:00:00,53.59,53.6,53.46,53.5,5100.0,52.3449,52.3546,52.2179,52.2569,5100.0
2014-09-02 11:10:00,53.52,53.56,53.29,53.3,25200.0,52.2765,52.3156,52.0518,52.0616,25200.0
2014-09-02 11:20:00,53.29,53.45,53.29,53.45,15300.0,52.0518,52.2081,52.0518,52.2081,15300.0
2014-09-02 11:30:00,53.45,53.51,53.44,53.48,7800.0,52.2081,52.2667,52.1983,52.2374,7800.0
2014-09-02 11:40:00,53.47,53.49,53.42,53.44,8100.0,52.2276,52.2472,52.1788,52.1983,8100.0
2014-09-02 11:50:00,53.44,53.44,53.35,53.35,4800.0,52.1983,52.1983,52.1104,52.1104,4800.0
2014-09-02 12:00:00,53.41,53.47,53.39,53.45,2400.0,52.169,52.2276,52.1495,52.2081,2400.0
2014-09-02 12:10:00,53.5,53.5,53.44,53.46,3600.0,52.2569,52.2569,52.1983,52.2179,3600.0
2014-09-02 12:20:00,53.46,53.53,53.46,53.53,3000.0,52.2179,52.2863,52.2179,52.2863,3000.0
2014-09-02 12:30:00,53.48,53.48,53.33,53.33,3900.0,52.2374,52.2374,52.0909,52.0909,3900.0
2014-09-02 12:40:00,53.29,53.37,53.29,53.33,6600.0,52.0518,52.13,52.0518,52.0909,6600.0
2014-09-02 12:50:00,53.38,53.4,53.33,53.35,3000.0,52.1397,52.1593,52.0909,52.1104,3000.0
2014-09-02 13:00:00,53.33,53.39,53.29,53.39,7500.0,52.0909,52.1495,52.0518,52.1495,7500.0
2014-09-02 13:10:00,53.43,53.55,53.43,53.53,112500.0,52.1886,52.3058,52.1886,52.2863,112500.0
2014-09-02 13:20:00,53.53,53.55,53.42,53.48,11100.0,52.2863,52.3058,52.1788,52.2374,11100.0
2014-09-02 13:30:00,53.45,53.54,53.44,53.54,4800.0,52.2081,52.296,52.1983,52.296,4800.0
2014-09-02 13:40:00,53.5,53.5,53.47,53.48,3000.0,52.2569,52.2569,52.2276,52.2374,3000.0
2014-09-02 13:50:00,53.48,53.59,53.45,53.59,6300.0,52.2374,52.3449,52.2081,52.3449,6300.0
2014-09-02 14:00:00,53.55,53.65,53.55,53.6,8700.0,52.3058,52.4035,52.3058,52.3546,8700.0
2014-09-02 14:10:00,53.61,53.61,53.54,53.54,7800.0,52.3644,52.3644,52.296,52.296,7800.0
2014-09-02 14:20:00,53.56,53.56,53.47,53.5,3300.0,52.3156,52.3156,52.2276,52.2569,3300.0
2014-09-02 14:30:00,53.51,53.53,53.46,53.49,6300.0,52.2667,52.2863,52.2179,52.2472,6300.0
2014-09-02 14:40:00,53.47,53.5,53.4,53.47,6000.0,52.2276,52.2569,52.1593,52.2276,6000.0
2014-09-02 14:50:00,53.49,53.49,53.43,53.45,4500.0,52.2472,52.2472,52.1886,52.2081,4500.0
2014-09-02 15:00:00,53.39,53.42,53.35,53.37,7200.0,52.1495,52.1788,52.1104,52.13,7200.0
2014-09-02 15:10:00,53.34,53.36,53.3,53.33,9000.0,52.1007,52.1202,52.0616,52.0909,9000.0
2014-09-02 15:20:00,53.33,53.41,53.33,53.4,4500.0,52.0909,52.169,52.0909,52.1593,4500.0
2014-09-02 15:30:00,53.35,53.4,53.33,53.4,12900.0,52.1104,52.1593,52.0909,52.1593,12900.0
2014-09-02 15:40:00,53.4,53.46,53.38,53.4,28200.0,52.1593,52.2179,52.1397,52.1593,28200.0
2014-09-02 15:50:00,53.46,53.53,53.46,53.5,79500.0,52.2179,52.2863,52.2179,52.2569,79500.0
2014-09-03 09:30:00,54.17,54.17,53.96,53.96,20100.0,52.9114,52.9114,52.7063,52.7063,20100.0
2014-09-03 09:40:00,54.02,54.26,54.02,54.19,45000.0,52.7649,52.9993,52.7649,52.9309,45000.0
2014-09-03 09:50:00,54.22,54.25,54.12,54.13,17700.0,52.9602,52.9895,52.8625,52.8723,17700.0
2014-09-03 10:00:00,54.12,54.26,54.11,54.2,54000.0,52.8625,52.9993,52.8528,52.9407,54000.0
2014-09-03 10:10:00,54.22,54.32,54.22,54.32,3000.0,52.9602,53.0579,52.9602,53.0579,3000.0
2014-09-03 10:20:00,54.31,54.31,54.09,54.13,22800.0,53.0481,53.0481,52.8332,52.8723,22800.0
2014-09-03 10:30:00,54.15,54.3,54.15,54.28,7500.0,52.8918,53.0384,52.8918,53.0188,7500.0
2014-09-03 10:40:00,54.29,54.38,54.29,54.32,9900.0,53.0286,53.1165,53.0286,53.0579,9900.0
2014-09-03 10:50:00,54.31,54.36,54.18,54.18,6000.0,53.0481,53.097,52.9211,52.9211,6000.0
2014-09-03 11:00:00,54.17,54.2,54.13,54.2,3300.0,52.9114,52.9407,52.8723,52.9407,3300.0
2014-09-03 11:10:00,54.18,54.18,54.06,54.1,25800.0,52.9211,52.9211,52.8039,52.843,25800.0
2014-09-03 11:20:00,54.1,54.15,53.97,53.97,36000.0,52.843,52.8918,52.716,52.716,36000.0
2014-09-03 11:30:00,53.97,54.0,53.96,53.96,14400.0,52.716,52.7453,52.7063,52.7063,14400.0
2014-09-03 11:40:00,53.97,54.0,53.78,53.78,14700.0,52.716,52.7453,52.5304,52.5304,14700.0
2014-09-03 11:50:00,53.8,53.88,53.77,53.77,68100.0,52.55,52.6281,52.5207,52.5207,68100.0
2014-09-03 12:00:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-09-03 12:10:00,53.68,53.78,53.68,53.75,23100.0,52.4328,52.5304,52.4328,52.5011,23100.0
2014-09-03 12:20:00,53.72,53.76,53.71,53.72,11400.0,52.4718,52.5109,52.4621,52.4718,11400.0
2014-09-03 12:30:00,53.72,53.73,53.66,53.73,3000.0,52.4718,52.4816,52.4132,52.4816,3000.0
2014-09-03 12:40:00,53.79,53.86,53.79,53.83,22200.0,52.5402,52.6086,52.5402,52.5793,22200.0
2014-09-03 12:50:00,53.78,53.83,53.78,53.81,3900.0,52.5304,52.5793,52.5304,52.5597,3900.0
2014-09-03 13:00:00,53.78,53.8,53.75,53.8,3300.0,52.5304,52.55,52.5011,52.55,3300.0
2014-09-03 13:10:00,53.8,53.82,53.74,53.74,5100.0,52.55,52.5695,52.4914,52.4914,5100.0
2014-09-03 13:20:00,53.73,53.8,53.73,53.77,3300.0,52.4816,52.55,52.4816,52.5207,3300.0
2014-09-03 13:30:00,53.77,53.81,53.71,53.71,2700.0,52.5207,52.5597,52.4621,52.4621,2700.0
2014-09-03 13:40:00,53.73,53.73,53.7,53.71,1800.0,52.4816,52.4816,52.4523,52.4621,1800.0
2014-09-03 13:50:00,53.67,53.72,53.67,53.72,2100.0,52.423,52.4718,52.423,52.4718,2100.0
2014-09-03 14:00:00,53.7,53.8,53.7,53.8,2400.0,52.4523,52.55,52.4523,52.55,2400.0
2014-09-03 14:10:00,53.81,53.87,53.75,53.8,41700.0,52.5597,52.6184,52.5011,52.55,41700.0
2014-09-03 14:20:00,53.8,53.8,53.8,53.8,300.0,52.55,52.55,52.55,52.55,300.0
2014-09-03 14:30:00,53.83,53.85,53.81,53.81,1200.0,52.5793,52.5988,52.5597,52.5597,1200.0
2014-09-03 14:40:00,53.89,53.91,53.77,53.77,14700.0,52.6379,52.6574,52.5207,52.5207,14700.0
2014-09-03 14:50:00,53.71,53.71,53.63,53.68,9000.0,52.4621,52.4621,52.3839,52.4328,9000.0
2014-09-03 15:00:00,53.65,53.67,53.63,53.67,900.0,52.4035,52.423,52.3839,52.423,900.0
2014-09-03 15:10:00,53.72,53.78,53.67,53.77,7500.0,52.4718,52.5304,52.423,52.5207,7500.0
2014-09-03 15:20:00,53.77,53.81,53.73,53.78,7500.0,52.5207,52.5597,52.4816,52.5304,7500.0
2014-09-03 15:30:00,53.79,53.79,53.71,53.74,17700.0,52.5402,52.5402,52.4621,52.4914,17700.0
2014-09-03 15:40:00,53.74,53.75,53.66,53.67,9300.0,52.4914,52.5011,52.4132,52.423,9300.0
2014-09-03 15:50:00,53.68,53.77,53.68,53.77,35700.0,52.4328,52.5207,52.4328,52.5207,35700.0
2014-09-04 09:30:00,53.82,53.93,53.82,53.83,10500.0,52.5695,52.677,52.5695,52.5793,10500.0
2014-09-04 09:40:00,53.86,53.91,53.73,53.73,6600.0,52.6086,52.6574,52.4816,52.4816,6600.0
2014-09-04 09:50:00,53.78,53.99,53.78,53.92,17700.0,52.5304,52.7356,52.5304,52.6672,17700.0
2014-09-04 10:00:00,53.89,54.0,53.88,54.0,3900.0,52.6379,52.7453,52.6281,52.7453,3900.0
2014-09-04 10:10:00,54.02,54.12,54.02,54.06,11100.0,52.7649,52.8625,52.7649,52.8039,11100.0
2014-09-04 10:20:00,54.02,54.02,53.95,53.98,6300.0,52.7649,52.7649,52.6965,52.7258,6300.0
2014-09-04 10:30:00,53.93,53.93,53.74,53.78,5100.0,52.677,52.677,52.4914,52.5304,5100.0
2014-09-04 10:40:00,53.76,53.86,53.76,53.86,4200.0,52.5109,52.6086,52.5109,52.6086,4200.0
2014-09-04 10:50:00,53.84,53.87,53.73,53.76,4800.0,52.589,52.6184,52.4816,52.5109,4800.0
2014-09-04 11:00:00,53.78,53.83,53.77,53.77,2400.0,52.5304,52.5793,52.5207,52.5207,2400.0
2014-09-04 11:10:00,53.78,53.8,53.74,53.78,27300.0,52.5304,52.55,52.4914,52.5304,27300.0
2014-09-04 11:20:00,53.74,53.74,53.51,53.51,9600.0,52.4914,52.4914,52.2667,52.2667,9600.0
2014-09-04 11:30:00,53.5,53.56,53.44,53.54,60900.0,52.2569,52.3156,52.1983,52.296,60900.0
2014-09-04 11:40:00,53.54,53.54,53.44,53.49,10500.0,52.296,52.296,52.1983,52.2472,10500.0
2014-09-04 11:50:00,53.52,53.54,53.47,53.52,9000.0,52.2765,52.296,52.2276,52.2765,9000.0
2014-09-04 12:00:00,53.52,53.58,53.52,53.55,4500.0,52.2765,52.3351,52.2765,52.3058,4500.0
2014-09-04 12:10:00,53.57,53.62,53.57,53.62,1800.0,52.3253,52.3742,52.3253,52.3742,1800.0
2014-09-04 12:20:00,53.6,53.62,53.46,53.52,3000.0,52.3546,52.3742,52.2179,52.2765,3000.0
2014-09-04 12:30:00,53.52,53.52,53.47,53.52,2100.0,52.2765,52.2765,52.2276,52.2765,2100.0
2014-09-04 12:40:00,53.51,53.52,53.46,53.46,3000.0,52.2667,52.2765,52.2179,52.2179,3000.0
2014-09-04 12:50:00,53.48,53.58,53.48,53.57,4500.0,52.2374,52.3351,52.2374,52.3253,4500.0
2014-09-04 13:00:00,53.59,53.65,53.59,53.65,2400.0,52.3449,52.4035,52.3449,52.4035,2400.0
2014-09-04 13:10:00,53.66,53.67,53.65,53.65,3000.0,52.4132,52.423,52.4035,52.4035,3000.0
2014-09-04 13:20:00,53.61,53.61,53.6,53.6,2100.0,52.3644,52.3644,52.3546,52.3546,2100.0
2014-09-04 13:30:00,53.69,53.7,53.64,53.65,2700.0,52.4425,52.4523,52.3937,52.4035,2700.0
2014-09-04 13:40:00,53.68,53.68,53.64,53.64,1200.0,52.4328,52.4328,52.3937,52.3937,1200.0
2014-09-04 13:50:00,53.64,53.74,53.63,53.69,7200.0,52.3937,52.4914,52.3839,52.4425,7200.0
2014-09-04 14:00:00,53.68,53.71,53.67,53.69,8400.0,52.4328,52.4621,52.423,52.4425,8400.0
2014-09-04 14:10:00,53.69,53.72,53.66,53.66,6900.0,52.4425,52.4718,52.4132,52.4132,6900.0
2014-09-04 14:20:00,53.65,53.66,53.61,53.61,6300.0,52.4035,52.4132,52.3644,52.3644,6300.0
2014-09-04 14:30:00,53.61,53.61,53.46,53.47,18000.0,52.3644,52.3644,52.2179,52.2276,18000.0
2014-09-04 14:40:00,53.48,53.48,53.34,53.34,7500.0,52.2374,52.2374,52.1007,52.1007,7500.0
2014-09-04 14:50:00,53.35,53.4,53.31,53.31,11400.0,52.1104,52.1593,52.0714,52.0714,11400.0
2014-09-04 15:00:00,53.28,53.28,53.22,53.23,13500.0,52.0421,52.0421,51.9835,51.9932,13500.0
2014-09-04 15:10:00,53.23,53.24,52.94,52.94,38400.0,51.9932,52.003,51.71,51.71,38400.0
2014-09-04 15:20:00,52.94,53.04,52.94,53.04,39000.0,51.71,51.8076,51.71,51.8076,39000.0
2014-09-04 15:30:00,53.03,53.03,52.92,52.92,9000.0,51.7979,51.7979,51.6904,51.6904,9000.0
2014-09-04 15:40:00,52.86,52.96,52.79,52.96,145200.0,51.6318,51.7295,51.5634,51.7295,145200.0
2014-09-04 15:50:00,52.97,53.01,52.93,53.01,48600.0,51.7393,51.7783,51.7002,51.7783,48600.0
2014-09-05 09:30:00,53.01,53.03,52.35,52.48,66900.0,51.7783,51.7979,51.1337,51.2606,66900.0
2014-09-05 09:40:00,52.42,52.76,52.15,52.76,22500.0,51.202,51.5341,50.9383,51.5341,22500.0
2014-09-05 09:50:00,52.71,52.83,52.62,52.8,6000.0,51.4853,51.6025,51.3974,51.5732,6000.0
2014-09-05 10:00:00,52.72,52.76,52.32,52.32,10200.0,51.4951,51.5341,51.1044,51.1044,10200.0
2014-09-05 10:10:00,52.3,52.3,52.06,52.07,70800.0,51.0848,51.0848,50.8504,50.8602,70800.0
2014-09-05 10:20:00,52.07,52.07,51.96,52.06,42300.0,50.8602,50.8602,50.7527,50.8504,42300.0
2014-09-05 10:30:00,52.0,52.06,51.85,51.85,50400.0,50.7918,50.8504,50.6453,50.6453,50400.0
2014-09-05 10:40:00,51.84,51.95,51.77,51.8,17700.0,50.6355,50.743,50.5671,50.5964,17700.0
2014-09-05 10:50:00,51.71,51.92,51.71,51.86,14100.0,50.5085,50.7137,50.5085,50.6551,14100.0
2014-09-05 11:00:00,51.79,51.92,51.79,51.91,48300.0,50.5867,50.7137,50.5867,50.7039,48300.0
2014-09-05 11:10:00,51.84,51.89,51.78,51.78,8100.0,50.6355,50.6844,50.5769,50.5769,8100.0
2014-09-05 11:20:00,51.86,51.9,51.82,51.85,37800.0,50.6551,50.6941,50.616,50.6453,37800.0
2014-09-05 11:30:00,51.87,51.89,51.78,51.78,6600.0,50.6648,50.6844,50.5769,50.5769,6600.0
2014-09-05 11:40:00,51.78,51.93,51.78,51.91,17700.0,50.5769,50.7234,50.5769,50.7039,17700.0
2014-09-05 11:50:00,51.96,52.09,51.92,52.09,7800.0,50.7527,50.8797,50.7137,50.8797,7800.0
2014-09-05 12:00:00,52.06,52.07,52.01,52.04,17100.0,50.8504,50.8602,50.8016,50.8309,17100.0
2014-09-05 12:10:00,52.06,52.16,52.06,52.1,53700.0,50.8504,50.9481,50.8504,50.8895,53700.0
2014-09-05 12:20:00,52.11,52.14,52.08,52.1,9900.0,50.8992,50.9285,50.8699,50.8895,9900.0
2014-09-05 12:30:00,52.22,52.31,52.16,52.16,18900.0,51.0067,51.0946,50.9481,50.9481,18900.0
2014-09-05 12:40:00,52.26,52.33,52.23,52.33,2400.0,51.0458,51.1141,51.0165,51.1141,2400.0
2014-09-05 12:50:00,52.27,52.32,52.21,52.32,9600.0,51.0555,51.1044,50.9969,51.1044,9600.0
2014-09-05 13:00:00,52.3,52.45,52.3,52.42,16800.0,51.0848,51.2313,51.0848,51.202,16800.0
2014-09-05 13:10:00,52.43,52.43,52.4,52.4,38700.0,51.2118,51.2118,51.1825,51.1825,38700.0
2014-09-05 13:20:00,52.34,52.39,52.29,52.29,11700.0,51.1239,51.1727,51.0751,51.0751,11700.0
2014-09-05 13:30:00,52.26,52.27,52.26,52.27,600.0,51.0458,51.0555,51.0458,51.0555,600.0
2014-09-05 13:40:00,52.18,52.18,52.04,52.04,25500.0,50.9676,50.9676,50.8309,50.8309,25500.0
2014-09-05 13:50:00,52.09,52.14,52.03,52.1,12300.0,50.8797,50.9285,50.8211,50.8895,12300.0
2014-09-05 14:00:00,52.12,52.24,52.12,52.22,13500.0,50.909,51.0262,50.909,51.0067,13500.0
2014-09-05 14:10:00,52.24,52.24,52.22,52.22,600.0,51.0262,51.0262,51.0067,51.0067,600.0
2014-09-05 14:20:00,52.23,52.24,52.18,52.18,6000.0,51.0165,51.0262,50.9676,50.9676,6000.0
2014-09-05 14:30:00,52.26,52.28,52.26,52.26,13200.0,51.0458,51.0653,51.0458,51.0458,13200.0
2014-09-05 14:40:00,52.23,52.27,52.2,52.27,2700.0,51.0165,51.0555,50.9872,51.0555,2700.0
2014-09-05 14:50:00,52.29,52.35,52.28,52.33,10500.0,51.0751,51.1337,51.0653,51.1141,10500.0
2014-09-05 15:00:00,52.38,52.38,52.33,52.36,3000.0,51.163,51.163,51.1141,51.1434,3000.0
2014-09-05 15:10:00,52.34,52.37,52.34,52.36,6000.0,51.1239,51.1532,51.1239,51.1434,6000.0
2014-09-05 15:20:00,52.37,52.44,52.34,52.42,32700.0,51.1532,51.2216,51.1239,51.202,32700.0
2014-09-05 15:30:00,52.39,52.42,52.38,52.4,5700.0,51.1727,51.202,51.163,51.1825,5700.0
2014-09-05 15:40:00,52.41,52.54,52.41,52.54,24000.0,51.1923,51.3193,51.1923,51.3193,24000.0
2014-09-05 15:50:00,52.55,52.61,52.55,52.61,75900.0,51.329,51.3876,51.329,51.3876,75900.0
2014-09-08 09:30:00,52.44,52.69,52.33,52.69,14700.0,51.2216,51.4658,51.1141,51.4658,14700.0
2014-09-08 09:40:00,52.65,52.85,52.65,52.83,6900.0,51.4267,51.6221,51.4267,51.6025,6900.0
2014-09-08 09:50:00,52.78,52.96,52.78,52.93,18300.0,51.5537,51.7295,51.5537,51.7002,18300.0
2014-09-08 10:00:00,52.86,52.88,52.78,52.78,5100.0,51.6318,51.6514,51.5537,51.5537,5100.0
2014-09-08 10:10:00,52.78,52.84,52.72,52.75,18300.0,51.5537,51.6123,51.4951,51.5244,18300.0
2014-09-08 10:20:00,52.67,52.86,52.67,52.86,6000.0,51.4462,51.6318,51.4462,51.6318,6000.0
2014-09-08 10:30:00,52.89,52.89,52.73,52.81,3000.0,51.6611,51.6611,51.5048,51.583,3000.0
2014-09-08 10:40:00,52.74,52.89,52.74,52.89,3600.0,51.5146,51.6611,51.5146,51.6611,3600.0
2014-09-08 10:50:00,52.99,53.18,52.93,53.18,7500.0,51.7588,51.9444,51.7002,51.9444,7500.0
2014-09-08 11:00:00,53.11,53.12,53.04,53.12,13200.0,51.876,51.8858,51.8076,51.8858,13200.0
2014-09-08 11:10:00,53.06,53.06,52.95,52.95,3000.0,51.8272,51.8272,51.7197,51.7197,3000.0
2014-09-08 11:20:00,53.07,53.14,53.03,53.03,21900.0,51.8369,51.9053,51.7979,51.7979,21900.0
2014-09-08 11:30:00,53.02,53.02,52.92,52.92,3300.0,51.7881,51.7881,51.6904,51.6904,3300.0
2014-09-08 11:40:00,52.93,52.93,52.81,52.83,21300.0,51.7002,51.7002,51.583,51.6025,21300.0
2014-09-08 11:50:00,52.79,52.79,52.65,52.71,20100.0,51.5634,51.5634,51.4267,51.4853,20100.0
2014-09-08 12:00:00,52.68,52.75,52.68,52.73,20400.0,51.456,51.5244,51.456,51.5048,20400.0
2014-09-08 12:10:00,52.69,52.78,52.68,52.72,5700.0,51.4658,51.5537,51.456,51.4951,5700.0
2014-09-08 12:20:00,52.74,52.78,52.72,52.78,6300.0,51.5146,51.5537,51.4951,51.5537,6300.0
2014-09-08 12:30:00,52.79,52.83,52.79,52.79,9600.0,51.5634,51.6025,51.5634,51.5634,9600.0
2014-09-08 12:40:00,52.83,52.9,52.83,52.87,6900.0,51.6025,51.6709,51.6025,51.6416,6900.0
2014-09-08 12:50:00,52.86,52.9,52.86,52.86,8700.0,51.6318,51.6709,51.6318,51.6318,8700.0
2014-09-08 13:00:00,52.87,52.88,52.78,52.78,5100.0,51.6416,51.6514,51.5537,51.5537,5100.0
2014-09-08 13:10:00,52.7,52.75,52.65,52.65,9000.0,51.4755,51.5244,51.4267,51.4267,9000.0
2014-09-08 13:20:00,52.55,52.7,52.55,52.61,10800.0,51.329,51.4755,51.329,51.3876,10800.0
2014-09-08 13:30:00,52.59,52.59,52.46,52.58,12300.0,51.3681,51.3681,51.2411,51.3583,12300.0
2014-09-08 13:40:00,52.59,52.59,52.54,52.59,11700.0,51.3681,51.3681,51.3193,51.3681,11700.0
2014-09-08 13:50:00,52.59,52.62,52.59,52.62,16200.0,51.3681,51.3974,51.3681,51.3974,16200.0
2014-09-08 14:00:00,52.71,52.71,52.71,52.71,600.0,51.4853,51.4853,51.4853,51.4853,600.0
2014-09-08 14:10:00,52.78,52.83,52.78,52.83,900.0,51.5537,51.6025,51.5537,51.6025,900.0
2014-09-08 14:20:00,52.82,52.82,52.82,52.82,300.0,51.5927,51.5927,51.5927,51.5927,300.0
2014-09-08 14:30:00,52.83,52.83,52.83,52.83,1800.0,51.6025,51.6025,51.6025,51.6025,1800.0
2014-09-08 14:40:00,52.84,52.86,52.83,52.86,2100.0,51.6123,51.6318,51.6025,51.6318,2100.0
2014-09-08 14:50:00,52.9,52.96,52.9,52.96,600.0,51.6709,51.7295,51.6709,51.7295,600.0
2014-09-08 15:00:00,53.0,53.02,53.0,53.02,900.0,51.7686,51.7881,51.7686,51.7881,900.0
2014-09-08 15:10:00,53.02,53.02,53.02,53.02,0.0,51.7881,51.7881,51.7881,51.7881,0.0
2014-09-08 15:20:00,53.15,53.16,53.08,53.14,17100.0,51.9151,51.9248,51.8467,51.9053,17100.0
2014-09-08 15:30:00,53.16,53.29,53.11,53.29,23700.0,51.9248,52.0518,51.876,52.0518,23700.0
2014-09-08 15:40:00,53.28,53.31,53.24,53.28,19500.0,52.0421,52.0714,52.003,52.0421,19500.0
2014-09-08 15:50:00,53.28,53.34,53.26,53.32,46800.0,52.0421,52.1007,52.0225,52.0811,46800.0
2014-09-09 09:30:00,53.26,53.3,52.86,52.92,26400.0,52.0225,52.0616,51.6318,51.6904,26400.0
2014-09-09 09:40:00,52.94,53.25,52.94,53.19,8700.0,51.71,52.0128,51.71,51.9542,8700.0
2014-09-09 09:50:00,53.13,53.13,52.95,52.97,16500.0,51.8955,51.8955,51.7197,51.7393,16500.0
2014-09-09 10:00:00,52.98,53.26,52.94,53.26,11100.0,51.749,52.0225,51.71,52.0225,11100.0
2014-09-09 10:10:00,53.23,53.23,53.06,53.06,10800.0,51.9932,51.9932,51.8272,51.8272,10800.0
2014-09-09 10:20:00,53.01,53.18,52.97,53.18,18300.0,51.7783,51.9444,51.7393,51.9444,18300.0
2014-09-09 10:30:00,53.21,53.23,53.1,53.1,4500.0,51.9737,51.9932,51.8662,51.8662,4500.0
2014-09-09 10:40:00,53.1,53.22,53.05,53.11,11100.0,51.8662,51.9835,51.8174,51.876,11100.0
2014-09-09 10:50:00,53.13,53.17,53.07,53.07,1800.0,51.8955,51.9346,51.8369,51.8369,1800.0
2014-09-09 11:00:00,53.05,53.16,53.05,53.13,2400.0,51.8174,51.9248,51.8174,51.8955,2400.0
2014-09-09 11:10:00,53.24,53.24,53.19,53.24,1500.0,52.003,52.003,51.9542,52.003,1500.0
2014-09-09 11:20:00,53.18,53.18,53.15,53.15,900.0,51.9444,51.9444,51.9151,51.9151,900.0
2014-09-09 11:30:00,53.12,53.12,53.12,53.12,600.0,51.8858,51.8858,51.8858,51.8858,600.0
2014-09-09 11:40:00,53.12,53.18,53.1,53.12,15300.0,51.8858,51.9444,51.8662,51.8858,15300.0
2014-09-09 11:50:00,53.14,53.14,53.01,53.01,7800.0,51.9053,51.9053,51.7783,51.7783,7800.0
2014-09-09 12:00:00,53.01,53.01,52.85,52.86,10800.0,51.7783,51.7783,51.6221,51.6318,10800.0
2014-09-09 12:10:00,52.9,53.01,52.9,53.01,5100.0,51.6709,51.7783,51.6709,51.7783,5100.0
2014-09-09 12:20:00,53.09,53.09,53.01,53.01,3000.0,51.8565,51.8565,51.7783,51.7783,3000.0
2014-09-09 12:30:00,53.01,53.01,53.01,53.01,0.0,51.7783,51.7783,51.7783,51.7783,0.0
2014-09-09 12:40:00,52.91,52.91,52.86,52.86,600.0,51.6807,51.6807,51.6318,51.6318,600.0
2014-09-09 12:50:00,52.9,52.9,52.83,52.87,13500.0,51.6709,51.6709,51.6025,51.6416,13500.0
2014-09-09 13:00:00,52.84,52.95,52.83,52.83,4800.0,51.6123,51.7197,51.6025,51.6025,4800.0
2014-09-09 13:10:00,52.8,52.83,52.8,52.83,1500.0,51.5732,51.6025,51.5732,51.6025,1500.0
2014-09-09 13:20:00,52.79,52.82,52.78,52.81,8700.0,51.5634,51.5927,51.5537,51.583,8700.0
2014-09-09 13:30:00,52.92,52.92,52.91,52.91,600.0,51.6904,51.6904,51.6807,51.6807,600.0
2014-09-09 13:40:00,52.96,53.06,52.91,53.06,1800.0,51.7295,51.8272,51.6807,51.8272,1800.0
2014-09-09 13:50:00,53.05,53.05,53.0,53.0,900.0,51.8174,51.8174,51.7686,51.7686,900.0
2014-09-09 14:00:00,52.94,52.94,52.84,52.84,2100.0,51.71,51.71,51.6123,51.6123,2100.0
2014-09-09 14:10:00,52.81,52.81,52.76,52.76,2400.0,51.583,51.583,51.5341,51.5341,2400.0
2014-09-09 14:20:00,52.79,52.8,52.71,52.74,11100.0,51.5634,51.5732,51.4853,51.5146,11100.0
2014-09-09 14:30:00,52.67,52.72,52.63,52.71,6900.0,51.4462,51.4951,51.4072,51.4853,6900.0
2014-09-09 14:40:00,52.71,52.72,52.6,52.62,89100.0,51.4853,51.4951,51.3779,51.3974,89100.0
2014-09-09 14:50:00,52.64,52.7,52.59,52.69,19800.0,51.4169,51.4755,51.3681,51.4658,19800.0
2014-09-09 15:00:00,52.55,52.55,52.5,52.5,3300.0,51.329,51.329,51.2802,51.2802,3300.0
2014-09-09 15:10:00,52.45,52.48,52.37,52.37,43200.0,51.2313,51.2606,51.1532,51.1532,43200.0
2014-09-09 15:20:00,52.32,52.35,52.24,52.31,69300.0,51.1044,51.1337,51.0262,51.0946,69300.0
2014-09-09 15:30:00,52.32,52.42,52.28,52.39,45000.0,51.1044,51.202,51.0653,51.1727,45000.0
2014-09-09 15:40:00,52.38,52.38,52.28,52.31,57900.0,51.163,51.163,51.0653,51.0946,57900.0
2014-09-09 15:50:00,52.31,52.41,52.28,52.4,74700.0,51.0946,51.1923,51.0653,51.1825,74700.0
2014-09-10 09:30:00,52.41,52.7,52.41,52.62,8100.0,51.1923,51.4755,51.1923,51.3974,8100.0
2014-09-10 09:40:00,52.52,52.74,52.37,52.73,73800.0,51.2997,51.5146,51.1532,51.5048,73800.0
2014-09-10 09:50:00,52.67,52.7,52.48,52.7,33300.0,51.4462,51.4755,51.2606,51.4755,33300.0
2014-09-10 10:00:00,52.65,52.87,52.65,52.81,7500.0,51.4267,51.6416,51.4267,51.583,7500.0
2014-09-10 10:10:00,52.9,52.94,52.87,52.87,900.0,51.6709,51.71,51.6416,51.6416,900.0
2014-09-10 10:20:00,52.7,52.91,52.7,52.91,42900.0,51.4755,51.6807,51.4755,51.6807,42900.0
2014-09-10 10:30:00,52.86,52.89,52.74,52.82,34800.0,51.6318,51.6611,51.5146,51.5927,34800.0
2014-09-10 10:40:00,52.89,53.08,52.89,53.02,9000.0,51.6611,51.8467,51.6611,51.7881,9000.0
2014-09-10 10:50:00,53.05,53.13,53.04,53.13,3300.0,51.8174,51.8955,51.8076,51.8955,3300.0
2014-09-10 11:00:00,53.07,53.07,52.96,53.0,6300.0,51.8369,51.8369,51.7295,51.7686,6300.0
2014-09-10 11:10:00,53.04,53.15,53.03,53.06,4500.0,51.8076,51.9151,51.7979,51.8272,4500.0
2014-09-10 11:20:00,53.06,53.06,52.97,53.04,5400.0,51.8272,51.8272,51.7393,51.8076,5400.0
2014-09-10 11:30:00,53.08,53.22,53.02,53.22,9900.0,51.8467,51.9835,51.7881,51.9835,9900.0
2014-09-10 11:40:00,53.23,53.23,53.18,53.18,7500.0,51.9932,51.9932,51.9444,51.9444,7500.0
2014-09-10 11:50:00,53.19,53.25,53.18,53.22,6000.0,51.9542,52.0128,51.9444,51.9835,6000.0
2014-09-10 12:00:00,53.23,53.23,53.16,53.17,9600.0,51.9932,51.9932,51.9248,51.9346,9600.0
2014-09-10 12:10:00,53.23,53.41,53.23,53.4,13200.0,51.9932,52.169,51.9932,52.1593,13200.0
2014-09-10 12:20:00,53.46,53.47,53.41,53.44,1800.0,52.2179,52.2276,52.169,52.1983,1800.0
2014-09-10 12:30:00,53.46,53.46,53.43,53.43,1500.0,52.2179,52.2179,52.1886,52.1886,1500.0
2014-09-10 12:40:00,53.39,53.44,53.39,53.41,4500.0,52.1495,52.1983,52.1495,52.169,4500.0
2014-09-10 12:50:00,53.47,53.47,53.46,53.47,3000.0,52.2276,52.2276,52.2179,52.2276,3000.0
2014-09-10 13:00:00,53.58,53.73,53.53,53.73,13500.0,52.3351,52.4816,52.2863,52.4816,13500.0
2014-09-10 13:10:00,53.73,53.77,53.71,53.71,13200.0,52.4816,52.5207,52.4621,52.4621,13200.0
2014-09-10 13:20:00,53.71,53.74,53.68,53.68,4500.0,52.4621,52.4914,52.4328,52.4328,4500.0
2014-09-10 13:30:00,53.7,53.73,53.65,53.66,11400.0,52.4523,52.4816,52.4035,52.4132,11400.0
2014-09-10 13:40:00,53.73,53.73,53.7,53.73,1500.0,52.4816,52.4816,52.4523,52.4816,1500.0
2014-09-10 13:50:00,53.78,53.86,53.78,53.86,9000.0,52.5304,52.6086,52.5304,52.6086,9000.0
2014-09-10 14:00:00,53.78,53.84,53.71,53.77,36600.0,52.5304,52.589,52.4621,52.5207,36600.0
2014-09-10 14:10:00,53.75,53.77,53.72,53.72,11100.0,52.5011,52.5207,52.4718,52.4718,11100.0
2014-09-10 14:20:00,53.7,53.75,53.7,53.74,24000.0,52.4523,52.5011,52.4523,52.4914,24000.0
2014-09-10 14:30:00,53.74,53.76,53.7,53.7,4200.0,52.4914,52.5109,52.4523,52.4523,4200.0
2014-09-10 14:40:00,53.71,53.78,53.71,53.75,12000.0,52.4621,52.5304,52.4621,52.5011,12000.0
2014-09-10 14:50:00,53.75,53.9,53.75,53.85,138300.0,52.5011,52.6477,52.5011,52.5988,138300.0
2014-09-10 15:00:00,53.84,53.93,53.83,53.93,15300.0,52.589,52.677,52.5793,52.677,15300.0
2014-09-10 15:10:00,53.94,53.96,53.93,53.96,33600.0,52.6867,52.7063,52.677,52.7063,33600.0
2014-09-10 15:20:00,53.96,53.96,53.87,53.96,100200.0,52.7063,52.7063,52.6184,52.7063,100200.0
2014-09-10 15:30:00,53.96,53.99,53.92,53.99,43800.0,52.7063,52.7356,52.6672,52.7356,43800.0
2014-09-10 15:40:00,53.99,53.99,53.91,53.94,36600.0,52.7356,52.7356,52.6574,52.6867,36600.0
2014-09-10 15:50:00,53.95,54.09,53.95,54.08,81600.0,52.6965,52.8332,52.6965,52.8235,81600.0
2014-09-11 09:30:00,53.72,54.09,53.69,54.08,24300.0,52.4718,52.8332,52.4425,52.8235,24300.0
2014-09-11 09:40:00,54.05,54.14,53.59,53.59,34800.0,52.7942,52.8821,52.3449,52.3449,34800.0
2014-09-11 09:50:00,53.7,53.74,53.58,53.6,23100.0,52.4523,52.4914,52.3351,52.3546,23100.0
2014-09-11 10:00:00,53.63,53.69,53.55,53.61,40200.0,52.3839,52.4425,52.3058,52.3644,40200.0
2014-09-11 10:10:00,53.56,53.62,53.5,53.62,3600.0,52.3156,52.3742,52.2569,52.3742,3600.0
2014-09-11 10:20:00,53.59,53.59,53.42,53.42,21900.0,52.3449,52.3449,52.1788,52.1788,21900.0
2014-09-11 10:30:00,53.42,53.42,53.3,53.32,25500.0,52.1788,52.1788,52.0616,52.0811,25500.0
2014-09-11 10:40:00,53.32,53.32,53.23,53.25,2100.0,52.0811,52.0811,51.9932,52.0128,2100.0
2014-09-11 10:50:00,53.27,53.42,53.27,53.41,10800.0,52.0323,52.1788,52.0323,52.169,10800.0
2014-09-11 11:00:00,53.43,53.46,53.41,53.46,14700.0,52.1886,52.2179,52.169,52.2179,14700.0
2014-09-11 11:10:00,53.44,53.52,53.42,53.52,22500.0,52.1983,52.2765,52.1788,52.2765,22500.0
2014-09-11 11:20:00,53.52,53.54,53.41,53.41,13800.0,52.2765,52.296,52.169,52.169,13800.0
2014-09-11 11:30:00,53.41,53.41,53.41,53.41,0.0,52.169,52.169,52.169,52.169,0.0
2014-09-11 11:40:00,53.49,53.49,53.44,53.46,2700.0,52.2472,52.2472,52.1983,52.2179,2700.0
2014-09-11 11:50:00,53.47,53.47,53.46,53.46,900.0,52.2276,52.2276,52.2179,52.2179,900.0
2014-09-11 12:00:00,53.54,53.54,53.52,53.52,1200.0,52.296,52.296,52.2765,52.2765,1200.0
2014-09-11 12:10:00,53.51,53.52,53.51,53.52,900.0,52.2667,52.2765,52.2667,52.2765,900.0
2014-09-11 12:20:00,53.56,53.6,53.56,53.59,3600.0,52.3156,52.3546,52.3156,52.3449,3600.0
2014-09-11 12:30:00,53.62,53.63,53.57,53.57,900.0,52.3742,52.3839,52.3253,52.3253,900.0
2014-09-11 12:40:00,53.59,53.59,53.59,53.59,300.0,52.3449,52.3449,52.3449,52.3449,300.0
2014-09-11 12:50:00,53.56,53.58,53.52,53.52,1800.0,52.3156,52.3351,52.2765,52.2765,1800.0
2014-09-11 13:00:00,53.58,53.6,53.54,53.55,10200.0,52.3351,52.3546,52.296,52.3058,10200.0
2014-09-11 13:10:00,53.62,53.64,53.58,53.59,3600.0,52.3742,52.3937,52.3351,52.3449,3600.0
2014-09-11 13:20:00,53.57,53.6,53.32,53.32,18600.0,52.3253,52.3546,52.0811,52.0811,18600.0
2014-09-11 13:30:00,53.39,53.44,53.31,53.31,6300.0,52.1495,52.1983,52.0714,52.0714,6300.0
2014-09-11 13:40:00,53.32,53.32,53.32,53.32,300.0,52.0811,52.0811,52.0811,52.0811,300.0
2014-09-11 13:50:00,53.31,53.33,53.29,53.31,18000.0,52.0714,52.0909,52.0518,52.0714,18000.0
2014-09-11 14:00:00,53.41,53.55,53.38,53.55,4200.0,52.169,52.3058,52.1397,52.3058,4200.0
2014-09-11 14:10:00,53.54,53.62,53.54,53.55,4800.0,52.296,52.3742,52.296,52.3058,4800.0
2014-09-11 14:20:00,53.6,53.85,53.6,53.85,10800.0,52.3546,52.5988,52.3546,52.5988,10800.0
2014-09-11 14:30:00,53.85,53.94,53.85,53.93,33300.0,52.5988,52.6867,52.5988,52.677,33300.0
2014-09-11 14:40:00,53.9,54.07,53.88,54.05,40200.0,52.6477,52.8137,52.6281,52.7942,40200.0
2014-09-11 14:50:00,53.97,53.97,53.97,53.97,600.0,52.716,52.716,52.716,52.716,600.0
2014-09-11 15:00:00,53.98,54.1,53.94,53.99,49500.0,52.7258,52.843,52.6867,52.7356,49500.0
2014-09-11 15:10:00,54.04,54.09,54.03,54.08,21300.0,52.7844,52.8332,52.7746,52.8235,21300.0
2014-09-11 15:20:00,54.11,54.15,54.07,54.13,7500.0,52.8528,52.8918,52.8137,52.8723,7500.0
2014-09-11 15:30:00,54.17,54.18,54.12,54.18,4200.0,52.9114,52.9211,52.8625,52.9211,4200.0
2014-09-11 15:40:00,54.21,54.24,54.15,54.21,3300.0,52.9505,52.9798,52.8918,52.9505,3300.0
2014-09-11 15:50:00,54.21,54.25,54.18,54.23,15000.0,52.9505,52.9895,52.9211,52.97,15000.0
2014-09-12 09:30:00,54.16,54.3,54.11,54.11,8100.0,52.9016,53.0384,52.8528,52.8528,8100.0
2014-09-12 09:40:00,53.94,54.01,53.87,53.98,3300.0,52.6867,52.7551,52.6184,52.7258,3300.0
2014-09-12 09:50:00,54.1,54.14,54.04,54.04,2700.0,52.843,52.8821,52.7844,52.7844,2700.0
2014-09-12 10:00:00,53.98,53.98,53.94,53.94,900.0,52.7258,52.7258,52.6867,52.6867,900.0
2014-09-12 10:10:00,53.92,53.94,53.77,53.87,3300.0,52.6672,52.6867,52.5207,52.6184,3300.0
2014-09-12 10:20:00,53.91,53.92,53.79,53.88,4200.0,52.6574,52.6672,52.5402,52.6281,4200.0
2014-09-12 10:30:00,53.81,53.86,53.81,53.85,2100.0,52.5597,52.6086,52.5597,52.5988,2100.0
2014-09-12 10:40:00,53.75,53.78,53.66,53.67,2700.0,52.5011,52.5304,52.4132,52.423,2700.0
2014-09-12 10:50:00,53.75,53.84,53.75,53.78,900.0,52.5011,52.589,52.5011,52.5304,900.0
2014-09-12 11:00:00,53.76,53.77,53.73,53.73,3300.0,52.5109,52.5207,52.4816,52.4816,3300.0
2014-09-12 11:10:00,53.73,53.73,53.64,53.64,2400.0,52.4816,52.4816,52.3937,52.3937,2400.0
2014-09-12 11:20:00,53.62,53.73,53.62,53.73,48000.0,52.3742,52.4816,52.3742,52.4816,48000.0
2014-09-12 11:30:00,53.66,53.72,53.63,53.72,20100.0,52.4132,52.4718,52.3839,52.4718,20100.0
2014-09-12 11:40:00,53.73,53.75,53.61,53.61,3900.0,52.4816,52.5011,52.3644,52.3644,3900.0
2014-09-12 11:50:00,53.61,53.74,53.61,53.74,12000.0,52.3644,52.4914,52.3644,52.4914,12000.0
2014-09-12 12:00:00,53.69,53.76,53.66,53.73,10200.0,52.4425,52.5109,52.4132,52.4816,10200.0
2014-09-12 12:10:00,53.77,53.78,53.71,53.71,31500.0,52.5207,52.5304,52.4621,52.4621,31500.0
2014-09-12 12:20:00,53.63,53.73,53.63,53.73,3600.0,52.3839,52.4816,52.3839,52.4816,3600.0
2014-09-12 12:30:00,53.68,53.68,53.52,53.55,14100.0,52.4328,52.4328,52.2765,52.3058,14100.0
2014-09-12 12:40:00,53.53,53.61,53.53,53.58,3600.0,52.2863,52.3644,52.2863,52.3351,3600.0
2014-09-12 12:50:00,53.62,53.64,53.57,53.57,1500.0,52.3742,52.3937,52.3253,52.3253,1500.0
2014-09-12 13:00:00,53.58,53.59,53.57,53.59,2400.0,52.3351,52.3449,52.3253,52.3449,2400.0
2014-09-12 13:10:00,53.56,53.56,53.46,53.46,12000.0,52.3156,52.3156,52.2179,52.2179,12000.0
2014-09-12 13:20:00,53.46,53.46,53.31,53.32,77700.0,52.2179,52.2179,52.0714,52.0811,77700.0
2014-09-12 13:30:00,53.36,53.36,53.31,53.33,7200.0,52.1202,52.1202,52.0714,52.0909,7200.0
2014-09-12 13:40:00,53.32,53.37,53.27,53.33,8100.0,52.0811,52.13,52.0323,52.0909,8100.0
2014-09-12 13:50:00,53.37,53.41,53.34,53.39,3300.0,52.13,52.169,52.1007,52.1495,3300.0
2014-09-12 14:00:00,53.36,53.36,53.36,53.36,300.0,52.1202,52.1202,52.1202,52.1202,300.0
2014-09-12 14:10:00,53.47,53.47,53.37,53.37,1500.0,52.2276,52.2276,52.13,52.13,1500.0
2014-09-12 14:20:00,53.37,53.41,53.33,53.33,4500.0,52.13,52.169,52.0909,52.0909,4500.0
2014-09-12 14:30:00,53.35,53.36,53.27,53.27,6000.0,52.1104,52.1202,52.0323,52.0323,6000.0
2014-09-12 14:40:00,53.25,53.31,53.16,53.31,89700.0,52.0128,52.0714,51.9248,52.0714,89700.0
2014-09-12 14:50:00,53.3,53.3,53.19,53.19,5100.0,52.0616,52.0616,51.9542,51.9542,5100.0
2014-09-12 15:00:00,53.21,53.3,53.15,53.28,7500.0,51.9737,52.0616,51.9151,52.0421,7500.0
2014-09-12 15:10:00,53.28,53.41,53.27,53.36,8400.0,52.0421,52.169,52.0323,52.1202,8400.0
2014-09-12 15:20:00,53.38,53.44,53.38,53.39,11700.0,52.1397,52.1983,52.1397,52.1495,11700.0
2014-09-12 15:30:00,53.43,53.49,53.41,53.47,35400.0,52.1886,52.2472,52.169,52.2276,35400.0
2014-09-12 15:40:00,53.47,53.49,53.39,53.46,57900.0,52.2276,52.2472,52.1495,52.2179,57900.0
2014-09-12 15:50:00,53.45,53.55,53.45,53.49,75900.0,52.2081,52.3058,52.2081,52.2472,75900.0
2014-09-15 09:30:00,53.48,53.48,52.89,52.89,42000.0,52.2374,52.2374,51.6611,51.6611,42000.0
2014-09-15 09:40:00,52.8,52.85,52.49,52.5,56700.0,51.5732,51.6221,51.2704,51.2802,56700.0
2014-09-15 09:50:00,52.48,52.51,52.21,52.4,102300.0,51.2606,51.29,50.9969,51.1825,102300.0
2014-09-15 10:00:00,52.39,52.64,52.29,52.6,61800.0,51.1727,51.4169,51.0751,51.3779,61800.0
2014-09-15 10:10:00,52.62,52.67,52.44,52.55,13500.0,51.3974,51.4462,51.2216,51.329,13500.0
2014-09-15 10:20:00,52.56,52.56,52.26,52.47,64800.0,51.3388,51.3388,51.0458,51.2509,64800.0
2014-09-15 10:30:00,52.49,52.49,52.35,52.38,2100.0,51.2704,51.2704,51.1337,51.163,2100.0
2014-09-15 10:40:00,52.39,52.39,52.01,52.11,24900.0,51.1727,51.1727,50.8016,50.8992,24900.0
2014-09-15 10:50:00,52.11,52.26,52.07,52.26,37200.0,50.8992,51.0458,50.8602,51.0458,37200.0
2014-09-15 11:00:00,52.21,52.21,52.06,52.09,21000.0,50.9969,50.9969,50.8504,50.8797,21000.0
2014-09-15 11:10:00,52.11,52.12,51.85,51.85,72600.0,50.8992,50.909,50.6453,50.6453,72600.0
2014-09-15 11:20:00,51.84,51.86,51.75,51.8,67500.0,50.6355,50.6551,50.5476,50.5964,67500.0
2014-09-15 11:30:00,51.79,51.83,51.73,51.73,88500.0,50.5867,50.6258,50.5281,50.5281,88500.0
2014-09-15 11:40:00,51.73,51.76,51.67,51.68,49500.0,50.5281,50.5574,50.4695,50.4792,49500.0
2014-09-15 11:50:00,51.67,51.72,51.63,51.72,18900.0,50.4695,50.5183,50.4304,50.5183,18900.0
2014-09-15 12:00:00,51.68,51.71,51.62,51.66,79800.0,50.4792,50.5085,50.4206,50.4597,79800.0
2014-09-15 12:10:00,51.67,51.84,51.66,51.75,42000.0,50.4695,50.6355,50.4597,50.5476,42000.0
2014-09-15 12:20:00,51.75,51.83,51.72,51.82,3600.0,50.5476,50.6258,50.5183,50.616,3600.0
2014-09-15 12:30:00,51.82,51.87,51.79,51.83,12600.0,50.616,50.6648,50.5867,50.6258,12600.0
2014-09-15 12:40:00,51.83,51.92,51.78,51.92,6300.0,50.6258,50.7137,50.5769,50.7137,6300.0
2014-09-15 12:50:00,51.94,51.99,51.94,51.98,44100.0,50.7332,50.782,50.7332,50.7723,44100.0
2014-09-15 13:00:00,52.0,52.03,51.98,52.03,4200.0,50.7918,50.8211,50.7723,50.8211,4200.0
2014-09-15 13:10:00,52.07,52.1,52.01,52.06,6900.0,50.8602,50.8895,50.8016,50.8504,6900.0
2014-09-15 13:20:00,52.03,52.03,51.8,51.8,6000.0,50.8211,50.8211,50.5964,50.5964,6000.0
2014-09-15 13:30:00,51.82,51.85,51.81,51.81,2100.0,50.616,50.6453,50.6062,50.6062,2100.0
2014-09-15 13:40:00,51.77,51.82,51.76,51.82,3000.0,50.5671,50.616,50.5574,50.616,3000.0
2014-09-15 13:50:00,51.78,51.79,51.63,51.66,19500.0,50.5769,50.5867,50.4304,50.4597,19500.0
2014-09-15 14:00:00,51.68,51.7,51.65,51.67,5100.0,50.4792,50.4988,50.4499,50.4695,5100.0
2014-09-15 14:10:00,51.74,51.78,51.72,51.76,15000.0,50.5378,50.5769,50.5183,50.5574,15000.0
2014-09-15 14:20:00,51.78,52.03,51.78,52.03,12600.0,50.5769,50.8211,50.5769,50.8211,12600.0
2014-09-15 14:30:00,52.01,52.24,52.01,52.21,30000.0,50.8016,51.0262,50.8016,50.9969,30000.0
2014-09-15 14:40:00,52.2,52.24,52.14,52.2,47100.0,50.9872,51.0262,50.9285,50.9872,47100.0
2014-09-15 14:50:00,52.16,52.23,52.13,52.17,18600.0,50.9481,51.0165,50.9188,50.9579,18600.0
2014-09-15 15:00:00,52.17,52.33,52.17,52.29,10200.0,50.9579,51.1141,50.9579,51.0751,10200.0
2014-09-15 15:10:00,52.27,52.33,52.25,52.29,34800.0,51.0555,51.1141,51.036,51.0751,34800.0
2014-09-15 15:20:00,52.29,52.38,52.29,52.35,20400.0,51.0751,51.163,51.0751,51.1337,20400.0
2014-09-15 15:30:00,52.35,52.44,52.32,52.43,26700.0,51.1337,51.2216,51.1044,51.2118,26700.0
2014-09-15 15:40:00,52.42,52.42,52.31,52.31,47100.0,51.202,51.202,51.0946,51.0946,47100.0
2014-09-15 15:50:00,52.31,52.33,52.24,52.3,75300.0,51.0946,51.1141,51.0262,51.0848,75300.0
2014-09-16 09:30:00,51.97,52.0,51.78,51.78,85500.0,50.7625,50.7918,50.5769,50.5769,85500.0
2014-09-16 09:40:00,51.81,52.21,51.73,52.21,89400.0,50.6062,50.9969,50.5281,50.9969,89400.0
2014-09-16 09:50:00,52.24,52.36,52.21,52.26,66900.0,51.0262,51.1434,50.9969,51.0458,66900.0
2014-09-16 10:00:00,52.2,52.24,52.03,52.11,50700.0,50.9872,51.0262,50.8211,50.8992,50700.0
2014-09-16 10:10:00,52.12,52.21,52.09,52.13,21300.0,50.909,50.9969,50.8797,50.9188,21300.0
2014-09-16 10:20:00,52.09,52.1,52.02,52.02,11400.0,50.8797,50.8895,50.8113,50.8113,11400.0
2014-09-16 10:30:00,52.08,52.1,52.01,52.08,30000.0,50.8699,50.8895,50.8016,50.8699,30000.0
2014-09-16 10:40:00,52.03,52.13,51.95,52.1,15300.0,50.8211,50.9188,50.743,50.8895,15300.0
2014-09-16 10:50:00,52.08,52.16,51.82,51.85,27000.0,50.8699,50.9481,50.616,50.6453,27000.0
2014-09-16 11:00:00,51.81,51.81,51.69,51.7,13200.0,50.6062,50.6062,50.489,50.4988,13200.0
2014-09-16 11:10:00,51.7,51.76,51.67,51.67,7500.0,50.4988,50.5574,50.4695,50.4695,7500.0
2014-09-16 11:20:00,51.74,51.89,51.73,51.89,31800.0,50.5378,50.6844,50.5281,50.6844,31800.0
2014-09-16 11:30:00,51.94,52.05,51.94,52.0,40200.0,50.7332,50.8406,50.7332,50.7918,40200.0
2014-09-16 11:40:00,52.0,52.01,51.89,51.9,8700.0,50.7918,50.8016,50.6844,50.6941,8700.0
2014-09-16 11:50:00,51.98,52.13,51.97,52.08,35400.0,50.7723,50.9188,50.7625,50.8699,35400.0
2014-09-16 12:00:00,52.1,52.12,52.09,52.1,12600.0,50.8895,50.909,50.8797,50.8895,12600.0
2014-09-16 12:10:00,52.11,52.13,52.1,52.13,1800.0,50.8992,50.9188,50.8895,50.9188,1800.0
2014-09-16 12:20:00,52.09,52.22,52.09,52.22,2400.0,50.8797,51.0067,50.8797,51.0067,2400.0
2014-09-16 12:30:00,52.26,52.47,52.23,52.47,6300.0,51.0458,51.2509,51.0165,51.2509,6300.0
2014-09-16 12:40:00,52.42,52.48,52.27,52.27,44700.0,51.202,51.2606,51.0555,51.0555,44700.0
2014-09-16 12:50:00,52.3,52.35,52.28,52.28,25800.0,51.0848,51.1337,51.0653,51.0653,25800.0
2014-09-16 13:00:00,52.34,52.48,52.33,52.47,5400.0,51.1239,51.2606,51.1141,51.2509,5400.0
2014-09-16 13:10:00,52.48,52.48,52.42,52.47,4200.0,51.2606,51.2606,51.202,51.2509,4200.0
2014-09-16 13:20:00,52.42,52.51,52.4,52.45,5700.0,51.202,51.29,51.1825,51.2313,5700.0
2014-09-16 13:30:00,52.44,52.6,52.44,52.6,34500.0,51.2216,51.3779,51.2216,51.3779,34500.0
2014-09-16 13:40:00,52.6,52.61,52.54,52.54,18000.0,51.3779,51.3876,51.3193,51.3193,18000.0
2014-09-16 13:50:00,52.51,52.51,52.51,52.51,900.0,51.29,51.29,51.29,51.29,900.0
2014-09-16 14:00:00,52.52,52.58,52.51,52.58,1500.0,51.2997,51.3583,51.29,51.3583,1500.0
2014-09-16 14:10:00,52.5,52.52,52.48,52.5,1800.0,51.2802,51.2997,51.2606,51.2802,1800.0
2014-09-16 14:20:00,52.44,52.47,52.44,52.47,2400.0,51.2216,51.2509,51.2216,51.2509,2400.0
2014-09-16 14:30:00,52.45,52.46,52.45,52.45,1200.0,51.2313,51.2411,51.2313,51.2313,1200.0
2014-09-16 14:40:00,52.47,52.48,52.43,52.45,8100.0,51.2509,51.2606,51.2118,51.2313,8100.0
2014-09-16 14:50:00,52.45,52.45,52.37,52.38,20700.0,51.2313,51.2313,51.1532,51.163,20700.0
2014-09-16 15:00:00,52.37,52.6,52.37,52.6,5700.0,51.1532,51.3779,51.1532,51.3779,5700.0
2014-09-16 15:10:00,52.53,52.57,52.51,52.51,1500.0,51.3095,51.3486,51.29,51.29,1500.0
2014-09-16 15:20:00,52.51,52.6,52.48,52.5,18600.0,51.29,51.3779,51.2606,51.2802,18600.0
2014-09-16 15:30:00,52.5,52.54,52.5,52.54,900.0,51.2802,51.3193,51.2802,51.3193,900.0
2014-09-16 15:40:00,52.54,52.6,52.53,52.56,6600.0,51.3193,51.3779,51.3095,51.3388,6600.0
2014-09-16 15:50:00,52.61,52.63,52.53,52.57,76500.0,51.3876,51.4072,51.3095,51.3486,76500.0
2014-09-17 09:30:00,52.77,53.35,52.77,53.29,108600.0,51.5439,52.1104,51.5439,52.0518,108600.0
2014-09-17 09:40:00,53.3,53.31,53.06,53.17,41100.0,52.0616,52.0714,51.8272,51.9346,41100.0
2014-09-17 09:50:00,53.1,53.2,52.89,53.19,49800.0,51.8662,51.9639,51.6611,51.9542,49800.0
2014-09-17 10:00:00,53.2,53.32,53.1,53.24,38700.0,51.9639,52.0811,51.8662,52.003,38700.0
2014-09-17 10:10:00,53.24,53.27,53.03,53.07,99900.0,52.003,52.0323,51.7979,51.8369,99900.0
2014-09-17 10:20:00,53.07,53.33,53.07,53.33,100200.0,51.8369,52.0909,51.8369,52.0909,100200.0
2014-09-17 10:30:00,53.32,53.33,53.07,53.07,12600.0,52.0811,52.0909,51.8369,51.8369,12600.0
2014-09-17 10:40:00,53.02,53.24,53.02,53.24,11100.0,51.7881,52.003,51.7881,52.003,11100.0
2014-09-17 10:50:00,53.21,53.21,53.11,53.13,7800.0,51.9737,51.9737,51.876,51.8955,7800.0
2014-09-17 11:00:00,53.21,53.29,53.21,53.22,15000.0,51.9737,52.0518,51.9737,51.9835,15000.0
2014-09-17 11:10:00,53.23,53.32,53.23,53.28,6600.0,51.9932,52.0811,51.9932,52.0421,6600.0
2014-09-17 11:20:00,53.25,53.33,53.24,53.33,9900.0,52.0128,52.0909,52.003,52.0909,9900.0
2014-09-17 11:30:00,53.33,53.33,53.29,53.31,10200.0,52.0909,52.0909,52.0518,52.0714,10200.0
2014-09-17 11:40:00,53.28,53.33,53.28,53.33,6600.0,52.0421,52.0909,52.0421,52.0909,6600.0
2014-09-17 11:50:00,53.3,53.33,53.3,53.33,11700.0,52.0616,52.0909,52.0616,52.0909,11700.0
2014-09-17 12:00:00,53.33,53.33,53.3,53.32,39300.0,52.0909,52.0909,52.0616,52.0811,39300.0
2014-09-17 12:10:00,53.33,53.33,53.31,53.33,3000.0,52.0909,52.0909,52.0714,52.0909,3000.0
2014-09-17 12:20:00,53.33,53.33,53.23,53.23,7800.0,52.0909,52.0909,51.9932,51.9932,7800.0
2014-09-17 12:30:00,53.2,53.23,53.19,53.23,1500.0,51.9639,51.9932,51.9542,51.9932,1500.0
2014-09-17 12:40:00,53.24,53.31,53.2,53.2,3600.0,52.003,52.0714,51.9639,51.9639,3600.0
2014-09-17 12:50:00,53.27,53.31,53.26,53.26,1500.0,52.0323,52.0714,52.0225,52.0225,1500.0
2014-09-17 13:00:00,53.26,53.26,53.26,53.26,0.0,52.0225,52.0225,52.0225,52.0225,0.0
2014-09-17 13:10:00,53.14,53.19,53.14,53.18,1500.0,51.9053,51.9542,51.9053,51.9444,1500.0
2014-09-17 13:20:00,53.14,53.14,53.08,53.12,2100.0,51.9053,51.9053,51.8467,51.8858,2100.0
2014-09-17 13:30:00,53.04,53.1,53.03,53.1,1200.0,51.8076,51.8662,51.7979,51.8662,1200.0
2014-09-17 13:40:00,53.14,53.19,53.14,53.19,1500.0,51.9053,51.9542,51.9053,51.9542,1500.0
2014-09-17 13:50:00,53.19,53.24,53.17,53.24,1200.0,51.9542,52.003,51.9346,52.003,1200.0
2014-09-17 14:00:00,53.33,53.33,53.0,53.26,10200.0,52.0909,52.0909,51.7686,52.0225,10200.0
2014-09-17 14:10:00,53.33,53.69,53.3,53.65,95400.0,52.0909,52.4425,52.0616,52.4035,95400.0
2014-09-17 14:20:00,53.65,53.72,53.57,53.7,17400.0,52.4035,52.4718,52.3253,52.4523,17400.0
2014-09-17 14:30:00,53.68,53.7,53.47,53.5,20400.0,52.4328,52.4523,52.2276,52.2569,20400.0
2014-09-17 14:40:00,53.56,53.6,53.45,53.48,20700.0,52.3156,52.3546,52.2081,52.2374,20700.0
2014-09-17 14:50:00,53.54,53.63,53.5,53.57,18900.0,52.296,52.3839,52.2569,52.3253,18900.0
2014-09-17 15:00:00,53.62,53.66,53.54,53.66,12600.0,52.3742,52.4132,52.296,52.4132,12600.0
2014-09-17 15:10:00,53.64,53.66,53.61,53.63,14100.0,52.3937,52.4132,52.3644,52.3839,14100.0
2014-09-17 15:20:00,53.62,53.63,53.38,53.49,14100.0,52.3742,52.3839,52.1397,52.2472,14100.0
2014-09-17 15:30:00,53.5,53.5,53.14,53.15,22200.0,52.2569,52.2569,51.9053,51.9151,22200.0
2014-09-17 15:40:00,53.16,53.31,53.16,53.22,20100.0,51.9248,52.0714,51.9248,51.9835,20100.0
2014-09-17 15:50:00,53.2,53.3,53.2,53.26,107400.0,51.9639,52.0616,51.9639,52.0225,107400.0
2014-09-18 09:30:00,53.59,53.59,53.41,53.46,7800.0,52.3449,52.3449,52.169,52.2179,7800.0
2014-09-18 09:40:00,53.39,53.5,53.38,53.38,38100.0,52.1495,52.2569,52.1397,52.1397,38100.0
2014-09-18 09:50:00,53.44,53.54,53.33,53.48,58500.0,52.1983,52.296,52.0909,52.2374,58500.0
2014-09-18 10:00:00,53.56,53.58,53.52,53.55,6900.0,52.3156,52.3351,52.2765,52.3058,6900.0
2014-09-18 10:10:00,53.51,53.51,53.08,53.08,35100.0,52.2667,52.2667,51.8467,51.8467,35100.0
2014-09-18 10:20:00,53.12,53.23,53.11,53.14,24000.0,51.8858,51.9932,51.876,51.9053,24000.0
2014-09-18 10:30:00,53.17,53.22,53.15,53.16,2700.0,51.9346,51.9835,51.9151,51.9248,2700.0
2014-09-18 10:40:00,53.17,53.28,53.17,53.27,3000.0,51.9346,52.0421,51.9346,52.0323,3000.0
2014-09-18 10:50:00,53.21,53.23,53.08,53.08,11100.0,51.9737,51.9932,51.8467,51.8467,11100.0
2014-09-18 11:00:00,53.1,53.11,53.0,53.0,9000.0,51.8662,51.876,51.7686,51.7686,9000.0
2014-09-18 11:10:00,53.11,53.11,53.09,53.1,900.0,51.876,51.876,51.8565,51.8662,900.0
2014-09-18 11:20:00,53.1,53.11,53.06,53.08,5700.0,51.8662,51.876,51.8272,51.8467,5700.0
2014-09-18 11:30:00,53.12,53.18,53.11,53.11,900.0,51.8858,51.9444,51.876,51.876,900.0
2014-09-18 11:40:00,53.14,53.14,53.07,53.11,1200.0,51.9053,51.9053,51.8369,51.876,1200.0
2014-09-18 11:50:00,53.1,53.1,53.04,53.04,2700.0,51.8662,51.8662,51.8076,51.8076,2700.0
2014-09-18 12:00:00,53.16,53.2,53.14,53.2,1500.0,51.9248,51.9639,51.9053,51.9639,1500.0
2014-09-18 12:10:00,53.21,53.21,53.16,53.18,3600.0,51.9737,51.9737,51.9248,51.9444,3600.0
2014-09-18 12:20:00,53.18,53.18,53.18,53.18,0.0,51.9444,51.9444,51.9444,51.9444,0.0
2014-09-18 12:30:00,53.24,53.29,53.24,53.29,2400.0,52.003,52.0518,52.003,52.0518,2400.0
2014-09-18 12:40:00,53.37,53.38,53.33,53.34,9000.0,52.13,52.1397,52.0909,52.1007,9000.0
2014-09-18 12:50:00,53.36,53.39,53.31,53.34,4200.0,52.1202,52.1495,52.0714,52.1007,4200.0
2014-09-18 13:00:00,53.37,53.37,53.36,53.36,600.0,52.13,52.13,52.1202,52.1202,600.0
2014-09-18 13:10:00,53.42,53.45,53.4,53.44,21000.0,52.1788,52.2081,52.1593,52.1983,21000.0
2014-09-18 13:20:00,53.44,53.47,53.4,53.44,7500.0,52.1983,52.2276,52.1593,52.1983,7500.0
2014-09-18 13:30:00,53.44,53.44,53.4,53.43,5100.0,52.1983,52.1983,52.1593,52.1886,5100.0
2014-09-18 13:40:00,53.38,53.43,53.38,53.43,600.0,52.1397,52.1886,52.1397,52.1886,600.0
2014-09-18 13:50:00,53.43,53.43,53.43,53.43,0.0,52.1886,52.1886,52.1886,52.1886,0.0
2014-09-18 14:00:00,53.35,53.39,53.29,53.34,3000.0,52.1104,52.1495,52.0518,52.1007,3000.0
2014-09-18 14:10:00,53.37,53.38,53.32,53.32,2700.0,52.13,52.1397,52.0811,52.0811,2700.0
2014-09-18 14:20:00,53.26,53.26,53.18,53.22,12300.0,52.0225,52.0225,51.9444,51.9835,12300.0
2014-09-18 14:30:00,53.19,53.24,53.19,53.24,4200.0,51.9542,52.003,51.9542,52.003,4200.0
2014-09-18 14:40:00,53.23,53.23,53.07,53.09,1800.0,51.9932,51.9932,51.8369,51.8565,1800.0
2014-09-18 14:50:00,53.0,53.0,52.93,52.98,11700.0,51.7686,51.7686,51.7002,51.749,11700.0
2014-09-18 15:00:00,52.98,53.0,52.93,53.0,1200.0,51.749,51.7686,51.7002,51.7686,1200.0
2014-09-18 15:10:00,53.03,53.08,53.03,53.08,4800.0,51.7979,51.8467,51.7979,51.8467,4800.0
2014-09-18 15:20:00,53.07,53.12,53.07,53.12,5700.0,51.8369,51.8858,51.8369,51.8858,5700.0
2014-09-18 15:30:00,53.08,53.12,53.07,53.12,16200.0,51.8467,51.8858,51.8369,51.8858,16200.0
2014-09-18 15:40:00,53.12,53.14,53.05,53.07,10800.0,51.8858,51.9053,51.8174,51.8369,10800.0
2014-09-18 15:50:00,53.07,53.32,53.05,53.32,123600.0,51.8369,52.0811,51.8174,52.0811,123600.0
2014-09-19 09:30:00,53.37,53.43,53.19,53.31,52200.0,52.3153,52.3741,52.1389,52.2565,52200.0
2014-09-19 09:40:00,53.25,53.44,53.23,53.38,48000.0,52.1977,52.3839,52.1781,52.3251,48000.0
2014-09-19 09:50:00,53.41,53.45,53.35,53.42,21300.0,52.3545,52.3938,52.2957,52.3643,21300.0
2014-09-19 10:00:00,53.36,53.5,53.36,53.43,17400.0,52.3055,52.4428,52.3055,52.3741,17400.0
2014-09-19 10:10:00,53.5,53.54,53.44,53.5,13200.0,52.4428,52.482,52.3839,52.4428,13200.0
2014-09-19 10:20:00,53.5,53.51,53.44,53.44,24300.0,52.4428,52.4526,52.3839,52.3839,24300.0
2014-09-19 10:30:00,53.43,53.43,53.23,53.23,12300.0,52.3741,52.3741,52.1781,52.1781,12300.0
2014-09-19 10:40:00,53.28,53.28,53.11,53.19,12000.0,52.2271,52.2271,52.0605,52.1389,12000.0
2014-09-19 10:50:00,53.22,53.32,53.18,53.24,13800.0,52.1683,52.2663,52.1291,52.1879,13800.0
2014-09-19 11:00:00,53.27,53.29,53.11,53.11,15000.0,52.2173,52.2369,52.0605,52.0605,15000.0
2014-09-19 11:10:00,53.1,53.14,52.97,52.97,15300.0,52.0507,52.0899,51.9232,51.9232,15300.0
2014-09-19 11:20:00,52.97,53.02,52.92,52.92,45600.0,51.9232,51.9722,51.8742,51.8742,45600.0
2014-09-19 11:30:00,52.91,52.91,52.54,52.54,74400.0,51.8644,51.8644,51.5017,51.5017,74400.0
2014-09-19 11:40:00,52.55,52.68,52.52,52.61,26100.0,51.5115,51.639,51.4821,51.5704,26100.0
2014-09-19 11:50:00,52.66,52.71,52.6,52.71,19200.0,51.6194,51.6684,51.5605,51.6684,19200.0
2014-09-19 12:00:00,52.7,52.7,52.37,52.37,27300.0,51.6586,51.6586,51.3351,51.3351,27300.0
2014-09-19 12:10:00,52.4,52.43,52.25,52.25,52800.0,51.3645,51.3939,51.2175,51.2175,52800.0
2014-09-19 12:20:00,52.25,52.3,52.18,52.18,50400.0,51.2175,51.2665,51.1488,51.1488,50400.0
2014-09-19 12:30:00,52.17,52.23,52.1,52.2,9900.0,51.139,51.1979,51.0704,51.1685,9900.0
2014-09-19 12:40:00,52.27,52.29,52.15,52.15,41400.0,51.2371,51.2567,51.1194,51.1194,41400.0
2014-09-19 12:50:00,52.13,52.29,52.12,52.29,21600.0,51.0998,51.2567,51.09,51.2567,21600.0
2014-09-19 13:00:00,52.25,52.28,52.18,52.28,13800.0,51.2175,51.2469,51.1488,51.2469,13800.0
2014-09-19 13:10:00,52.26,52.26,52.19,52.25,14100.0,51.2273,51.2273,51.1587,51.2175,14100.0
2014-09-19 13:20:00,52.23,52.37,52.23,52.34,22500.0,51.1979,51.3351,51.1979,51.3057,22500.0
2014-09-19 13:30:00,52.34,52.55,52.34,52.5,18600.0,51.3057,51.5115,51.3057,51.4625,18600.0
2014-09-19 13:40:00,52.49,52.52,52.43,52.52,23400.0,51.4527,51.4821,51.3939,51.4821,23400.0
2014-09-19 13:50:00,52.54,52.62,52.52,52.58,9900.0,51.5017,51.5802,51.4821,51.5409,9900.0
2014-09-19 14:00:00,52.6,52.66,52.57,52.65,7500.0,51.5605,51.6194,51.5311,51.6096,7500.0
2014-09-19 14:10:00,52.64,52.71,52.64,52.7,9600.0,51.5998,51.6684,51.5998,51.6586,9600.0
2014-09-19 14:20:00,52.71,52.83,52.7,52.81,12600.0,51.6684,51.786,51.6586,51.7664,12600.0
2014-09-19 14:30:00,52.81,52.86,52.78,52.86,7200.0,51.7664,51.8154,51.737,51.8154,7200.0
2014-09-19 14:40:00,52.89,52.9,52.76,52.76,11700.0,51.8448,51.8546,51.7174,51.7174,11700.0
2014-09-19 14:50:00,52.78,52.78,52.61,52.62,13800.0,51.737,51.737,51.5704,51.5802,13800.0
2014-09-19 15:00:00,52.66,52.67,52.62,52.65,37500.0,51.6194,51.6292,51.5802,51.6096,37500.0
2014-09-19 15:10:00,52.64,52.65,52.59,52.63,15900.0,51.5998,51.6096,51.5507,51.59,15900.0
2014-09-19 15:20:00,52.63,52.63,52.52,52.56,26700.0,51.59,51.59,51.4821,51.5213,26700.0
2014-09-19 15:30:00,52.56,52.56,52.49,52.54,56700.0,51.5213,51.5213,51.4527,51.5017,56700.0
2014-09-19 15:40:00,52.56,52.67,52.55,52.65,69300.0,51.5213,51.6292,51.5115,51.6096,69300.0
2014-09-19 15:50:00,52.65,52.87,52.65,52.81,211800.0,51.6096,51.8252,51.6096,51.7664,211800.0
2014-09-22 09:30:00,52.52,52.67,52.29,52.3,24600.0,51.4821,51.6292,51.2567,51.2665,24600.0
2014-09-22 09:40:00,52.22,52.33,52.1,52.1,18000.0,51.1881,51.2959,51.0704,51.0704,18000.0
2014-09-22 09:50:00,52.08,52.12,51.95,52.01,18900.0,51.0508,51.09,50.9234,50.9822,18900.0
2014-09-22 10:00:00,51.92,52.24,51.85,52.15,42900.0,50.894,51.2077,50.8254,51.1194,42900.0
2014-09-22 10:10:00,52.15,52.15,51.81,51.84,41400.0,51.1194,51.1194,50.7862,50.8156,41400.0
2014-09-22 10:20:00,51.81,51.86,51.62,51.7,39900.0,50.7862,50.8352,50.5999,50.6783,39900.0
2014-09-22 10:30:00,51.64,51.68,51.48,51.59,13200.0,50.6195,50.6587,50.4627,50.5705,13200.0
2014-09-22 10:40:00,51.53,51.55,51.33,51.38,81300.0,50.5117,50.5313,50.3156,50.3647,81300.0
2014-09-22 10:50:00,51.35,51.35,51.27,51.29,46500.0,50.3353,50.3353,50.2568,50.2764,46500.0
2014-09-22 11:00:00,51.29,51.48,51.25,51.39,67500.0,50.2764,50.4627,50.2372,50.3745,67500.0
2014-09-22 11:10:00,51.39,51.42,51.24,51.33,13200.0,50.3745,50.4039,50.2274,50.3156,13200.0
2014-09-22 11:20:00,51.35,51.48,51.35,51.45,40500.0,50.3353,50.4627,50.3353,50.4333,40500.0
2014-09-22 11:30:00,51.45,51.48,51.35,51.35,21600.0,50.4333,50.4627,50.3353,50.3353,21600.0
2014-09-22 11:40:00,51.33,51.45,51.33,51.45,15600.0,50.3156,50.4333,50.3156,50.4333,15600.0
2014-09-22 11:50:00,51.44,51.47,51.32,51.4,12900.0,50.4235,50.4529,50.3058,50.3843,12900.0
2014-09-22 12:00:00,51.4,51.43,51.28,51.43,11100.0,50.3843,50.4137,50.2666,50.4137,11100.0
2014-09-22 12:10:00,51.43,51.47,51.4,51.43,28500.0,50.4137,50.4529,50.3843,50.4137,28500.0
2014-09-22 12:20:00,51.43,51.55,51.43,51.54,43500.0,50.4137,50.5313,50.4137,50.5215,43500.0
2014-09-22 12:30:00,51.54,51.54,51.32,51.38,16800.0,50.5215,50.5215,50.3058,50.3647,16800.0
2014-09-22 12:40:00,51.34,51.46,51.34,51.45,50400.0,50.3254,50.4431,50.3254,50.4333,50400.0
2014-09-22 12:50:00,51.45,51.48,51.42,51.43,56400.0,50.4333,50.4627,50.4039,50.4137,56400.0
2014-09-22 13:00:00,51.39,51.4,51.3,51.3,30900.0,50.3745,50.3843,50.2862,50.2862,30900.0
2014-09-22 13:10:00,51.29,51.29,51.23,51.26,18000.0,50.2764,50.2764,50.2176,50.247,18000.0
2014-09-22 13:20:00,51.26,51.33,51.25,51.32,59400.0,50.247,50.3156,50.2372,50.3058,59400.0
2014-09-22 13:30:00,51.32,51.34,51.24,51.26,26700.0,50.3058,50.3254,50.2274,50.247,26700.0
2014-09-22 13:40:00,51.26,51.3,51.24,51.28,15000.0,50.247,50.2862,50.2274,50.2666,15000.0
2014-09-22 13:50:00,51.28,51.3,51.21,51.23,21300.0,50.2666,50.2862,50.198,50.2176,21300.0
2014-09-22 14:00:00,51.21,51.24,51.08,51.17,49200.0,50.198,50.2274,50.0706,50.1588,49200.0
2014-09-22 14:10:00,51.18,51.21,51.13,51.21,84000.0,50.1686,50.198,50.1196,50.198,84000.0
2014-09-22 14:20:00,51.2,51.21,51.18,51.21,42000.0,50.1882,50.198,50.1686,50.198,42000.0
2014-09-22 14:30:00,51.22,51.32,51.21,51.31,51900.0,50.2078,50.3058,50.198,50.296,51900.0
2014-09-22 14:40:00,51.32,51.43,51.31,51.43,36000.0,50.3058,50.4137,50.296,50.4137,36000.0
2014-09-22 14:50:00,51.43,51.56,51.42,51.54,41100.0,50.4137,50.5411,50.4039,50.5215,41100.0
2014-09-22 15:00:00,51.56,51.71,51.54,51.7,81000.0,50.5411,50.6881,50.5215,50.6783,81000.0
2014-09-22 15:10:00,51.7,51.7,51.55,51.57,37500.0,50.6783,50.6783,50.5313,50.5509,37500.0
2014-09-22 15:20:00,51.59,51.72,51.58,51.72,44100.0,50.5705,50.6979,50.5607,50.6979,44100.0
2014-09-22 15:30:00,51.75,51.79,51.67,51.72,60300.0,50.7273,50.7666,50.6489,50.6979,60300.0
2014-09-22 15:40:00,51.71,51.87,51.71,51.81,89400.0,50.6881,50.845,50.6881,50.7862,89400.0
2014-09-22 15:50:00,51.8,51.8,51.72,51.76,81900.0,50.7764,50.7764,50.6979,50.7371,81900.0
2014-09-23 09:30:00,51.48,51.65,51.45,51.61,42600.0,50.4627,50.6293,50.4333,50.5901,42600.0
2014-09-23 09:40:00,51.65,51.82,51.55,51.81,52800.0,50.6293,50.796,50.5313,50.7862,52800.0
2014-09-23 09:50:00,51.85,52.13,51.85,52.12,125400.0,50.8254,51.0998,50.8254,51.09,125400.0
2014-09-23 10:00:00,52.12,52.14,52.04,52.1,20100.0,51.09,51.1096,51.0116,51.0704,20100.0
2014-09-23 10:10:00,52.06,52.06,51.94,51.94,1800.0,51.0312,51.0312,50.9136,50.9136,1800.0
2014-09-23 10:20:00,51.96,52.11,51.96,51.98,42600.0,50.9332,51.0802,50.9332,50.9528,42600.0
2014-09-23 10:30:00,51.88,51.88,51.67,51.8,21600.0,50.8548,50.8548,50.6489,50.7764,21600.0
2014-09-23 10:40:00,51.87,51.91,51.75,51.86,13500.0,50.845,50.8842,50.7273,50.8352,13500.0
2014-09-23 10:50:00,51.91,51.95,51.85,51.87,2700.0,50.8842,50.9234,50.8254,50.845,2700.0
2014-09-23 11:00:00,51.88,51.97,51.82,51.89,15600.0,50.8548,50.943,50.796,50.8646,15600.0
2014-09-23 11:10:00,51.84,51.84,51.68,51.78,11700.0,50.8156,50.8156,50.6587,50.7568,11700.0
2014-09-23 11:20:00,51.79,51.86,51.76,51.76,6300.0,50.7666,50.8352,50.7371,50.7371,6300.0
2014-09-23 11:30:00,51.78,52.09,51.78,52.09,4500.0,50.7568,51.0606,50.7568,51.0606,4500.0
2014-09-23 11:40:00,52.13,52.15,52.04,52.04,3600.0,51.0998,51.1194,51.0116,51.0116,3600.0
2014-09-23 11:50:00,52.04,52.17,52.04,52.09,4800.0,51.0116,51.139,51.0116,51.0606,4800.0
2014-09-23 12:00:00,52.08,52.14,52.03,52.14,6900.0,51.0508,51.1096,51.0018,51.1096,6900.0
2014-09-23 12:10:00,52.16,52.25,52.14,52.21,4200.0,51.1292,51.2175,51.1096,51.1783,4200.0
2014-09-23 12:20:00,52.19,52.19,52.11,52.13,3600.0,51.1587,51.1587,51.0802,51.0998,3600.0
2014-09-23 12:30:00,52.13,52.21,52.13,52.19,9900.0,51.0998,51.1783,51.0998,51.1587,9900.0
2014-09-23 12:40:00,52.19,52.19,51.99,51.99,6000.0,51.1587,51.1587,50.9626,50.9626,6000.0
2014-09-23 12:50:00,51.89,51.95,51.8,51.82,22500.0,50.8646,50.9234,50.7764,50.796,22500.0
2014-09-23 13:00:00,51.79,51.81,51.56,51.59,12000.0,50.7666,50.7862,50.5411,50.5705,12000.0
2014-09-23 13:10:00,51.54,51.63,51.53,51.62,18600.0,50.5215,50.6097,50.5117,50.5999,18600.0
2014-09-23 13:20:00,51.63,51.73,51.63,51.64,16500.0,50.6097,50.7077,50.6097,50.6195,16500.0
2014-09-23 13:30:00,51.65,51.85,51.64,51.85,9000.0,50.6293,50.8254,50.6195,50.8254,9000.0
2014-09-23 13:40:00,51.81,51.82,51.59,51.59,24000.0,50.7862,50.796,50.5705,50.5705,24000.0
2014-09-23 13:50:00,51.66,51.7,51.45,51.48,14100.0,50.6391,50.6783,50.4333,50.4627,14100.0
2014-09-23 14:00:00,51.46,51.61,51.46,51.54,9600.0,50.4431,50.5901,50.4431,50.5215,9600.0
2014-09-23 14:10:00,51.54,51.71,51.54,51.55,54300.0,50.5215,50.6881,50.5215,50.5313,54300.0
2014-09-23 14:20:00,51.53,51.65,51.48,51.65,19800.0,50.5117,50.6293,50.4627,50.6293,19800.0
2014-09-23 14:30:00,51.65,51.71,51.54,51.54,10500.0,50.6293,50.6881,50.5215,50.5215,10500.0
2014-09-23 14:40:00,51.54,51.55,51.46,51.48,3600.0,50.5215,50.5313,50.4431,50.4627,3600.0
2014-09-23 14:50:00,51.48,51.58,51.46,51.58,14700.0,50.4627,50.5607,50.4431,50.5607,14700.0
2014-09-23 15:00:00,51.61,51.61,51.52,51.52,2100.0,50.5901,50.5901,50.5019,50.5019,2100.0
2014-09-23 15:10:00,51.56,51.61,51.51,51.57,7200.0,50.5411,50.5901,50.4921,50.5509,7200.0
2014-09-23 15:20:00,51.56,51.73,51.56,51.71,8700.0,50.5411,50.7077,50.5411,50.6881,8700.0
2014-09-23 15:30:00,51.7,51.74,51.64,51.73,23700.0,50.6783,50.7175,50.6195,50.7077,23700.0
2014-09-23 15:40:00,51.72,51.75,51.64,51.66,20100.0,50.6979,50.7273,50.6195,50.6391,20100.0
2014-09-23 15:50:00,51.64,51.64,51.42,51.42,150300.0,50.6195,50.6195,50.4039,50.4039,150300.0
2014-09-24 09:30:00,51.81,52.15,51.81,52.15,9000.0,50.7862,51.1194,50.7862,51.1194,9000.0
2014-09-24 09:40:00,52.15,52.15,51.82,51.85,54900.0,51.1194,51.1194,50.796,50.8254,54900.0
2014-09-24 09:50:00,51.87,52.27,51.87,52.17,52200.0,50.845,51.2371,50.845,51.139,52200.0
2014-09-24 10:00:00,52.17,52.29,52.04,52.18,43200.0,51.139,51.2567,51.0116,51.1488,43200.0
2014-09-24 10:10:00,52.13,52.17,52.03,52.08,18000.0,51.0998,51.139,51.0018,51.0508,18000.0
2014-09-24 10:20:00,52.07,52.39,51.94,52.39,27600.0,51.041,51.3547,50.9136,51.3547,27600.0
2014-09-24 10:30:00,52.34,52.47,52.33,52.47,19800.0,51.3057,51.4331,51.2959,51.4331,19800.0
2014-09-24 10:40:00,52.53,52.61,52.53,52.56,4500.0,51.4919,51.5704,51.4919,51.5213,4500.0
2014-09-24 10:50:00,52.61,52.69,52.55,52.55,3000.0,51.5704,51.6488,51.5115,51.5115,3000.0
2014-09-24 11:00:00,52.55,52.68,52.55,52.68,3900.0,51.5115,51.639,51.5115,51.639,3900.0
2014-09-24 11:10:00,52.76,52.81,52.72,52.81,22200.0,51.7174,51.7664,51.6782,51.7664,22200.0
2014-09-24 11:20:00,52.8,52.85,52.74,52.84,9000.0,51.7566,51.8056,51.6978,51.7958,9000.0
2014-09-24 11:30:00,52.85,52.91,52.79,52.87,35100.0,51.8056,51.8644,51.7468,51.8252,35100.0
2014-09-24 11:40:00,52.8,52.8,52.78,52.78,2100.0,51.7566,51.7566,51.737,51.737,2100.0
2014-09-24 11:50:00,52.8,53.04,52.8,53.04,15300.0,51.7566,51.9919,51.7566,51.9919,15300.0
2014-09-24 12:00:00,53.03,53.06,52.97,52.97,4800.0,51.9821,52.0115,51.9232,51.9232,4800.0
2014-09-24 12:10:00,52.97,53.06,52.93,52.95,17700.0,51.9232,52.0115,51.884,51.9036,17700.0
2014-09-24 12:20:00,52.96,53.04,52.95,52.99,15600.0,51.9134,51.9919,51.9036,51.9428,15600.0
2014-09-24 12:30:00,52.96,53.03,52.96,52.96,4800.0,51.9134,51.9821,51.9134,51.9134,4800.0
2014-09-24 12:40:00,52.93,52.93,52.86,52.86,9900.0,51.884,51.884,51.8154,51.8154,9900.0
2014-09-24 12:50:00,52.85,52.88,52.76,52.79,3600.0,51.8056,51.835,51.7174,51.7468,3600.0
2014-09-24 13:00:00,52.83,52.84,52.78,52.78,3000.0,51.786,51.7958,51.737,51.737,3000.0
2014-09-24 13:10:00,52.84,52.93,52.81,52.9,12600.0,51.7958,51.884,51.7664,51.8546,12600.0
2014-09-24 13:20:00,52.91,52.94,52.89,52.94,2100.0,51.8644,51.8938,51.8448,51.8938,2100.0
2014-09-24 13:30:00,52.95,53.07,52.95,53.07,9000.0,51.9036,52.0213,51.9036,52.0213,9000.0
2014-09-24 13:40:00,53.1,53.13,53.05,53.05,9000.0,52.0507,52.0801,52.0017,52.0017,9000.0
2014-09-24 13:50:00,53.09,53.14,53.02,53.05,9900.0,52.0409,52.0899,51.9722,52.0017,9900.0
2014-09-24 14:00:00,53.05,53.05,52.97,53.03,20400.0,52.0017,52.0017,51.9232,51.9821,20400.0
2014-09-24 14:10:00,52.99,53.0,52.92,52.95,5100.0,51.9428,51.9526,51.8742,51.9036,5100.0
2014-09-24 14:20:00,52.98,53.02,52.96,53.02,9900.0,51.933,51.9722,51.9134,51.9722,9900.0
2014-09-24 14:30:00,53.0,53.06,52.97,53.06,6000.0,51.9526,52.0115,51.9232,52.0115,6000.0
2014-09-24 14:40:00,53.06,53.07,53.02,53.03,5100.0,52.0115,52.0213,51.9722,51.9821,5100.0
2014-09-24 14:50:00,53.04,53.08,53.02,53.07,4500.0,51.9919,52.0311,51.9722,52.0213,4500.0
2014-09-24 15:00:00,53.09,53.09,53.02,53.03,5700.0,52.0409,52.0409,51.9722,51.9821,5700.0
2014-09-24 15:10:00,53.04,53.06,52.95,53.06,10800.0,51.9919,52.0115,51.9036,52.0115,10800.0
2014-09-24 15:20:00,53.08,53.11,53.06,53.11,7500.0,52.0311,52.0605,52.0115,52.0605,7500.0
2014-09-24 15:30:00,53.15,53.19,53.08,53.11,28800.0,52.0997,52.1389,52.0311,52.0605,28800.0
2014-09-24 15:40:00,53.09,53.1,53.06,53.07,17100.0,52.0409,52.0507,52.0115,52.0213,17100.0
2014-09-24 15:50:00,53.08,53.15,53.08,53.12,87000.0,52.0311,52.0997,52.0311,52.0703,87000.0
2014-09-25 09:30:00,52.91,53.34,52.81,53.21,46500.0,51.8644,52.2859,51.7664,52.1585,46500.0
2014-09-25 09:40:00,53.08,53.26,52.94,52.94,6900.0,52.0311,52.2075,51.8938,51.8938,6900.0
2014-09-25 09:50:00,52.87,52.91,52.59,52.67,65400.0,51.8252,51.8644,51.5507,51.6292,65400.0
2014-09-25 10:00:00,52.69,52.74,52.54,52.56,15600.0,51.6488,51.6978,51.5017,51.5213,15600.0
2014-09-25 10:10:00,52.46,52.51,52.29,52.37,6900.0,51.4233,51.4723,51.2567,51.3351,6900.0
2014-09-25 10:20:00,52.25,52.26,51.92,52.1,118500.0,51.2175,51.2273,50.894,51.0704,118500.0
2014-09-25 10:30:00,51.93,51.98,51.83,51.84,17400.0,50.9038,50.9528,50.8058,50.8156,17400.0
2014-09-25 10:40:00,51.87,51.89,51.62,51.77,85500.0,50.845,50.8646,50.5999,50.747,85500.0
2014-09-25 10:50:00,51.75,52.13,51.75,52.04,47700.0,50.7273,51.0998,50.7273,51.0116,47700.0
2014-09-25 11:00:00,52.12,52.12,51.89,52.08,27600.0,51.09,51.09,50.8646,51.0508,27600.0
2014-09-25 11:10:00,52.07,52.11,52.04,52.08,10500.0,51.041,51.0802,51.0116,51.0508,10500.0
2014-09-25 11:20:00,52.05,52.19,52.04,52.18,11700.0,51.0214,51.1587,51.0116,51.1488,11700.0
2014-09-25 11:30:00,52.15,52.42,52.07,52.36,13200.0,51.1194,51.3841,51.041,51.3253,13200.0
2014-09-25 11:40:00,52.41,52.42,52.22,52.22,12900.0,51.3743,51.3841,51.1881,51.1881,12900.0
2014-09-25 11:50:00,52.29,52.33,52.24,52.27,20100.0,51.2567,51.2959,51.2077,51.2371,20100.0
2014-09-25 12:00:00,52.24,52.41,52.24,52.37,6600.0,51.2077,51.3743,51.2077,51.3351,6600.0
2014-09-25 12:10:00,52.39,52.45,52.34,52.34,24300.0,51.3547,51.4135,51.3057,51.3057,24300.0
2014-09-25 12:20:00,52.33,52.38,52.28,52.32,22800.0,51.2959,51.3449,51.2469,51.2861,22800.0
2014-09-25 12:30:00,52.25,52.42,52.25,52.42,7200.0,51.2175,51.3841,51.2175,51.3841,7200.0
2014-09-25 12:40:00,52.34,52.42,52.3,52.35,9900.0,51.3057,51.3841,51.2665,51.3155,9900.0
2014-09-25 12:50:00,52.34,52.45,52.3,52.45,3300.0,51.3057,51.4135,51.2665,51.4135,3300.0
2014-09-25 13:00:00,52.38,52.4,52.32,52.33,5700.0,51.3449,51.3645,51.2861,51.2959,5700.0
2014-09-25 13:10:00,52.34,52.5,52.34,52.5,4500.0,51.3057,51.4625,51.3057,51.4625,4500.0
2014-09-25 13:20:00,52.46,52.46,52.37,52.39,5400.0,51.4233,51.4233,51.3351,51.3547,5400.0
2014-09-25 13:30:00,52.38,52.4,52.32,52.32,7200.0,51.3449,51.3645,51.2861,51.2861,7200.0
2014-09-25 13:40:00,52.3,52.33,52.2,52.3,11100.0,51.2665,51.2959,51.1685,51.2665,11100.0
2014-09-25 13:50:00,52.24,52.27,52.17,52.18,16500.0,51.2077,51.2371,51.139,51.1488,16500.0
2014-09-25 14:00:00,52.18,52.21,52.12,52.15,14400.0,51.1488,51.1783,51.09,51.1194,14400.0
2014-09-25 14:10:00,52.14,52.18,52.09,52.16,9000.0,51.1096,51.1488,51.0606,51.1292,9000.0
2014-09-25 14:20:00,52.16,52.18,52.1,52.17,4800.0,51.1292,51.1488,51.0704,51.139,4800.0
2014-09-25 14:30:00,52.13,52.2,52.13,52.2,3300.0,51.0998,51.1685,51.0998,51.1685,3300.0
2014-09-25 14:40:00,52.17,52.27,52.14,52.27,9600.0,51.139,51.2371,51.1096,51.2371,9600.0
2014-09-25 14:50:00,52.27,52.28,52.21,52.23,20400.0,51.2371,51.2469,51.1783,51.1979,20400.0
2014-09-25 15:00:00,52.24,52.26,52.16,52.17,13800.0,51.2077,51.2273,51.1292,51.139,13800.0
2014-09-25 15:10:00,52.21,52.27,52.18,52.23,20400.0,51.1783,51.2371,51.1488,51.1979,20400.0
2014-09-25 15:20:00,52.21,52.22,52.15,52.16,12000.0,51.1783,51.1881,51.1194,51.1292,12000.0
2014-09-25 15:30:00,52.13,52.33,52.13,52.33,9900.0,51.0998,51.2959,51.0998,51.2959,9900.0
2014-09-25 15:40:00,52.31,52.37,52.27,52.37,16800.0,51.2763,51.3351,51.2371,51.3351,16800.0
2014-09-25 15:50:00,52.33,52.33,52.16,52.16,41400.0,51.2959,51.2959,51.1292,51.1292,41400.0
2014-09-26 09:30:00,52.4,52.53,52.37,52.37,7800.0,51.3645,51.4919,51.3351,51.3351,7800.0
2014-09-26 09:40:00,52.27,52.3,52.03,52.26,28500.0,51.2371,51.2665,51.0018,51.2273,28500.0
2014-09-26 09:50:00,52.32,52.6,52.29,52.6,9000.0,51.2861,51.5605,51.2567,51.5605,9000.0
2014-09-26 10:00:00,52.59,52.71,52.48,52.57,21300.0,51.5507,51.6684,51.4429,51.5311,21300.0
2014-09-26 10:10:00,52.54,52.63,52.34,52.4,20400.0,51.5017,51.59,51.3057,51.3645,20400.0
2014-09-26 10:20:00,52.44,52.82,52.44,52.63,24900.0,51.4037,51.7762,51.4037,51.59,24900.0
2014-09-26 10:30:00,52.54,52.62,52.5,52.51,19200.0,51.5017,51.5802,51.4625,51.4723,19200.0
2014-09-26 10:40:00,52.57,52.57,52.33,52.36,23100.0,51.5311,51.5311,51.2959,51.3253,23100.0
2014-09-26 10:50:00,52.38,52.55,52.32,52.55,9000.0,51.3449,51.5115,51.2861,51.5115,9000.0
2014-09-26 11:00:00,52.55,52.58,52.51,52.55,4500.0,51.5115,51.5409,51.4723,51.5115,4500.0
2014-09-26 11:10:00,52.55,52.58,52.49,52.49,6900.0,51.5115,51.5409,51.4527,51.4527,6900.0
2014-09-26 11:20:00,52.52,52.67,52.48,52.6,7200.0,51.4821,51.6292,51.4429,51.5605,7200.0
2014-09-26 11:30:00,52.59,52.61,52.54,52.61,12600.0,51.5507,51.5704,51.5017,51.5704,12600.0
2014-09-26 11:40:00,52.57,52.6,52.55,52.58,3900.0,51.5311,51.5605,51.5115,51.5409,3900.0
2014-09-26 11:50:00,52.66,52.7,52.65,52.69,4800.0,51.6194,51.6586,51.6096,51.6488,4800.0
2014-09-26 12:00:00,52.69,52.74,52.67,52.73,6000.0,51.6488,51.6978,51.6292,51.688,6000.0
2014-09-26 12:10:00,52.72,52.82,52.71,52.82,4200.0,51.6782,51.7762,51.6684,51.7762,4200.0
2014-09-26 12:20:00,52.8,52.8,52.68,52.68,3000.0,51.7566,51.7566,51.639,51.639,3000.0
2014-09-26 12:30:00,52.71,52.72,52.65,52.65,7500.0,51.6684,51.6782,51.6096,51.6096,7500.0
2014-09-26 12:40:00,52.62,52.64,52.58,52.58,5700.0,51.5802,51.5998,51.5409,51.5409,5700.0
2014-09-26 12:50:00,52.57,52.61,52.51,52.54,13500.0,51.5311,51.5704,51.4723,51.5017,13500.0
2014-09-26 13:00:00,52.54,52.6,52.52,52.6,3900.0,51.5017,51.5605,51.4821,51.5605,3900.0
2014-09-26 13:10:00,52.58,52.63,52.58,52.63,7800.0,51.5409,51.59,51.5409,51.59,7800.0
2014-09-26 13:20:00,52.6,52.66,52.57,52.57,2100.0,51.5605,51.6194,51.5311,51.5311,2100.0
2014-09-26 13:30:00,52.56,52.58,52.47,52.47,2100.0,51.5213,51.5409,51.4331,51.4331,2100.0
2014-09-26 13:40:00,52.44,52.48,52.42,52.46,5100.0,51.4037,51.4429,51.3841,51.4233,5100.0
2014-09-26 13:50:00,52.46,52.53,52.44,52.53,1800.0,51.4233,51.4919,51.4037,51.4919,1800.0
2014-09-26 14:00:00,52.51,52.6,52.51,52.6,36600.0,51.4723,51.5605,51.4723,51.5605,36600.0
2014-09-26 14:10:00,52.58,52.76,52.57,52.76,28500.0,51.5409,51.7174,51.5311,51.7174,28500.0
2014-09-26 14:20:00,52.75,52.77,52.66,52.76,34800.0,51.7076,51.7272,51.6194,51.7174,34800.0
2014-09-26 14:30:00,52.76,52.93,52.76,52.92,45000.0,51.7174,51.884,51.7174,51.8742,45000.0
2014-09-26 14:40:00,52.91,52.92,52.79,52.89,12300.0,51.8644,51.8742,51.7468,51.8448,12300.0
2014-09-26 14:50:00,52.85,52.86,52.77,52.79,5700.0,51.8056,51.8154,51.7272,51.7468,5700.0
2014-09-26 15:00:00,52.81,52.81,52.75,52.78,12300.0,51.7664,51.7664,51.7076,51.737,12300.0
2014-09-26 15:10:00,52.78,52.81,52.71,52.72,15900.0,51.737,51.7664,51.6684,51.6782,15900.0
2014-09-26 15:20:00,52.74,52.82,52.73,52.82,8700.0,51.6978,51.7762,51.688,51.7762,8700.0
2014-09-26 15:30:00,52.82,52.86,52.76,52.8,10800.0,51.7762,51.8154,51.7174,51.7566,10800.0
2014-09-26 15:40:00,52.83,52.86,52.79,52.81,16200.0,51.786,51.8154,51.7468,51.7664,16200.0
2014-09-26 15:50:00,52.84,52.94,52.84,52.91,43500.0,51.7958,51.8938,51.7958,51.8644,43500.0
2014-09-29 09:30:00,52.33,52.48,52.1,52.43,10800.0,51.2959,51.4429,51.0704,51.3939,10800.0
2014-09-29 09:40:00,52.36,52.67,52.36,52.49,6300.0,51.3253,51.6292,51.3253,51.4527,6300.0
2014-09-29 09:50:00,52.42,52.43,52.33,52.4,9300.0,51.3841,51.3939,51.2959,51.3645,9300.0
2014-09-29 10:00:00,52.41,52.63,52.41,52.63,22500.0,51.3743,51.59,51.3743,51.59,22500.0
2014-09-29 10:10:00,52.59,53.1,52.59,53.05,9300.0,51.5507,52.0507,51.5507,52.0017,9300.0
2014-09-29 10:20:00,53.13,53.23,53.06,53.19,53100.0,52.0801,52.1781,52.0115,52.1389,53100.0
2014-09-29 10:30:00,53.23,53.4,53.21,53.37,115500.0,52.1781,52.3447,52.1585,52.3153,115500.0
2014-09-29 10:40:00,53.36,53.51,53.29,53.31,20100.0,52.3055,52.4526,52.2369,52.2565,20100.0
2014-09-29 10:50:00,53.34,53.37,53.31,53.31,44400.0,52.2859,52.3153,52.2565,52.2565,44400.0
2014-09-29 11:00:00,53.33,53.4,53.28,53.34,9300.0,52.2761,52.3447,52.2271,52.2859,9300.0
2014-09-29 11:10:00,53.35,53.49,53.35,53.43,14100.0,52.2957,52.433,52.2957,52.3741,14100.0
2014-09-29 11:20:00,53.39,53.4,53.37,53.37,31200.0,52.3349,52.3447,52.3153,52.3153,31200.0
2014-09-29 11:30:00,53.4,53.4,53.3,53.39,15900.0,52.3447,52.3447,52.2467,52.3349,15900.0
2014-09-29 11:40:00,53.36,53.47,53.33,53.47,9000.0,52.3055,52.4134,52.2761,52.4134,9000.0
2014-09-29 11:50:00,53.43,53.76,53.43,53.75,26100.0,52.3741,52.6976,52.3741,52.6878,26100.0
2014-09-29 12:00:00,53.81,53.82,53.64,53.64,6000.0,52.7466,52.7564,52.58,52.58,6000.0
2014-09-29 12:10:00,53.58,53.59,53.45,53.49,70800.0,52.5212,52.531,52.3938,52.433,70800.0
2014-09-29 12:20:00,53.5,53.5,53.14,53.21,20400.0,52.4428,52.4428,52.0899,52.1585,20400.0
2014-09-29 12:30:00,53.23,53.23,53.03,53.07,11700.0,52.1781,52.1781,51.9821,52.0213,11700.0
2014-09-29 12:40:00,53.07,53.25,53.07,53.18,49800.0,52.0213,52.1977,52.0213,52.1291,49800.0
2014-09-29 12:50:00,53.18,53.28,53.18,53.18,5400.0,52.1291,52.2271,52.1291,52.1291,5400.0
2014-09-29 13:00:00,53.15,53.15,52.97,53.04,8100.0,52.0997,52.0997,51.9232,51.9919,8100.0
2014-09-29 13:10:00,53.01,53.12,53.01,53.11,6600.0,51.9624,52.0703,51.9624,52.0605,6600.0
2014-09-29 13:20:00,53.11,53.11,52.97,53.01,6000.0,52.0605,52.0605,51.9232,51.9624,6000.0
2014-09-29 13:30:00,53.01,53.04,52.89,52.89,13800.0,51.9624,51.9919,51.8448,51.8448,13800.0
2014-09-29 13:40:00,52.83,52.83,52.69,52.69,18300.0,51.786,51.786,51.6488,51.6488,18300.0
2014-09-29 13:50:00,52.75,52.9,52.75,52.84,45300.0,51.7076,51.8546,51.7076,51.7958,45300.0
2014-09-29 14:00:00,52.83,52.96,52.81,52.85,7500.0,51.786,51.9134,51.7664,51.8056,7500.0
2014-09-29 14:10:00,52.87,52.9,52.78,52.78,9900.0,51.8252,51.8546,51.737,51.737,9900.0
2014-09-29 14:20:00,52.79,52.84,52.75,52.81,6900.0,51.7468,51.7958,51.7076,51.7664,6900.0
2014-09-29 14:30:00,52.84,52.95,52.81,52.9,3900.0,51.7958,51.9036,51.7664,51.8546,3900.0
2014-09-29 14:40:00,52.92,52.92,52.85,52.9,3300.0,51.8742,51.8742,51.8056,51.8546,3300.0
2014-09-29 14:50:00,52.88,53.01,52.85,52.98,8700.0,51.835,51.9624,51.8056,51.933,8700.0
2014-09-29 15:00:00,53.02,53.05,52.95,52.97,10500.0,51.9722,52.0017,51.9036,51.9232,10500.0
2014-09-29 15:10:00,52.95,53.08,52.95,53.08,9300.0,51.9036,52.0311,51.9036,52.0311,9300.0
2014-09-29 15:20:00,53.1,53.17,53.1,53.13,9900.0,52.0507,52.1193,52.0507,52.0801,9900.0
2014-09-29 15:30:00,53.14,53.29,53.11,53.29,18000.0,52.0899,52.2369,52.0605,52.2369,18000.0
2014-09-29 15:40:00,53.27,53.27,53.19,53.24,28800.0,52.2173,52.2173,52.1389,52.1879,28800.0
2014-09-29 15:50:00,53.22,53.27,53.19,53.26,52200.0,52.1683,52.2173,52.1389,52.2075,52200.0
2014-09-30 09:30:00,53.26,53.27,52.82,52.83,42900.0,52.2075,52.2173,51.7762,51.786,42900.0
2014-09-30 09:40:00,52.7,52.84,52.58,52.62,38700.0,51.6586,51.7958,51.5409,51.5802,38700.0
2014-09-30 09:50:00,52.65,52.65,52.42,52.62,22200.0,51.6096,51.6096,51.3841,51.5802,22200.0
2014-09-30 10:00:00,52.5,52.5,52.28,52.47,19200.0,51.4625,51.4625,51.2469,51.4331,19200.0
2014-09-30 10:10:00,52.47,52.78,52.44,52.65,19500.0,51.4331,51.737,51.4037,51.6096,19500.0
2014-09-30 10:20:00,52.65,52.65,52.45,52.45,5100.0,51.6096,51.6096,51.4135,51.4135,5100.0
2014-09-30 10:30:00,52.49,52.83,52.49,52.82,38700.0,51.4527,51.786,51.4527,51.7762,38700.0
2014-09-30 10:40:00,52.9,53.17,52.89,53.16,7200.0,51.8546,52.1193,51.8448,52.1095,7200.0
2014-09-30 10:50:00,53.11,53.11,52.97,53.0,51000.0,52.0605,52.0605,51.9232,51.9526,51000.0
2014-09-30 11:00:00,52.96,53.01,52.95,52.96,6300.0,51.9134,51.9624,51.9036,51.9134,6300.0
2014-09-30 11:10:00,52.98,52.98,52.89,52.89,7500.0,51.933,51.933,51.8448,51.8448,7500.0
2014-09-30 11:20:00,52.86,52.96,52.8,52.87,6300.0,51.8154,51.9134,51.7566,51.8252,6300.0
2014-09-30 11:30:00,52.86,52.91,52.86,52.9,3600.0,51.8154,51.8644,51.8154,51.8546,3600.0
2014-09-30 11:40:00,52.83,52.84,52.63,52.68,4200.0,51.786,51.7958,51.59,51.639,4200.0
2014-09-30 11:50:00,52.6,52.64,52.57,52.57,7200.0,51.5605,51.5998,51.5311,51.5311,7200.0
2014-09-30 12:00:00,52.57,52.63,52.49,52.63,12600.0,51.5311,51.59,51.4527,51.59,12600.0
2014-09-30 12:10:00,52.65,52.74,52.65,52.7,12900.0,51.6096,51.6978,51.6096,51.6586,12900.0
2014-09-30 12:20:00,52.66,52.66,52.44,52.46,5100.0,51.6194,51.6194,51.4037,51.4233,5100.0
2014-09-30 12:30:00,52.43,52.46,52.25,52.25,7200.0,51.3939,51.4233,51.2175,51.2175,7200.0
2014-09-30 12:40:00,52.25,52.38,52.2,52.38,7800.0,51.2175,51.3449,51.1685,51.3449,7800.0
2014-09-30 12:50:00,52.37,52.43,52.37,52.38,2400.0,51.3351,51.3939,51.3351,51.3449,2400.0
2014-09-30 13:00:00,52.39,52.57,52.37,52.51,11700.0,51.3547,51.5311,51.3351,51.4723,11700.0
2014-09-30 13:10:00,52.51,52.54,52.48,52.5,3300.0,51.4723,51.5017,51.4429,51.4625,3300.0
2014-09-30 13:20:00,52.45,52.45,52.29,52.29,5100.0,51.4135,51.4135,51.2567,51.2567,5100.0
2014-09-30 13:30:00,52.33,52.35,52.25,52.31,18300.0,51.2959,51.3155,51.2175,51.2763,18300.0
2014-09-30 13:40:00,52.32,52.33,52.17,52.22,8700.0,51.2861,51.2959,51.139,51.1881,8700.0
2014-09-30 13:50:00,52.17,52.26,52.17,52.26,6600.0,51.139,51.2273,51.139,51.2273,6600.0
2014-09-30 14:00:00,52.22,52.31,52.16,52.24,44400.0,51.1881,51.2763,51.1292,51.2077,44400.0
2014-09-30 14:10:00,52.25,52.27,52.2,52.21,10200.0,51.2175,51.2371,51.1685,51.1783,10200.0
2014-09-30 14:20:00,52.2,52.21,51.98,52.14,13500.0,51.1685,51.1783,50.9528,51.1096,13500.0
2014-09-30 14:30:00,52.16,52.24,52.09,52.09,4800.0,51.1292,51.2077,51.0606,51.0606,4800.0
2014-09-30 14:40:00,52.06,52.1,52.0,52.08,4500.0,51.0312,51.0704,50.9724,51.0508,4500.0
2014-09-30 14:50:00,52.12,52.15,52.08,52.13,5400.0,51.09,51.1194,51.0508,51.0998,5400.0
2014-09-30 15:00:00,52.06,52.14,52.02,52.14,8400.0,51.0312,51.1096,50.992,51.1096,8400.0
2014-09-30 15:10:00,52.15,52.2,52.11,52.2,10500.0,51.1194,51.1685,51.0802,51.1685,10500.0
2014-09-30 15:20:00,52.25,52.36,52.21,52.21,10800.0,51.2175,51.3253,51.1783,51.1783,10800.0
2014-09-30 15:30:00,52.25,52.3,52.18,52.2,8700.0,51.2175,51.2665,51.1488,51.1685,8700.0
2014-09-30 15:40:00,52.17,52.25,52.14,52.19,31800.0,51.139,51.2175,51.1096,51.1587,31800.0
2014-09-30 15:50:00,52.18,52.18,51.95,51.99,110400.0,51.1488,51.1488,50.9234,50.9626,110400.0
2014-10-01 09:30:00,52.2,52.2,51.58,51.58,52500.0,51.1685,51.1685,50.5607,50.5607,52500.0
2014-10-01 09:40:00,51.53,51.67,51.24,51.28,121200.0,50.5117,50.6489,50.2274,50.2666,121200.0
2014-10-01 09:50:00,51.26,51.54,51.16,51.47,118500.0,50.247,50.5215,50.149,50.4529,118500.0
2014-10-01 10:00:00,51.42,51.43,50.92,50.96,104100.0,50.4039,50.4137,49.9137,49.953,104100.0
2014-10-01 10:10:00,50.92,51.23,50.81,51.19,33300.0,49.9137,50.2176,49.8059,50.1784,33300.0
2014-10-01 10:20:00,51.19,51.25,51.0,51.0,37200.0,50.1784,50.2372,49.9922,49.9922,37200.0
2014-10-01 10:30:00,51.04,51.09,50.91,50.93,11100.0,50.0314,50.0804,49.9039,49.9236,11100.0
2014-10-01 10:40:00,50.95,51.23,50.95,51.17,13500.0,49.9432,50.2176,49.9432,50.1588,13500.0
2014-10-01 10:50:00,51.18,51.33,51.16,51.33,5100.0,50.1686,50.3156,50.149,50.3156,5100.0
2014-10-01 11:00:00,51.49,51.77,51.45,51.67,75300.0,50.4725,50.747,50.4333,50.6489,75300.0
2014-10-01 11:10:00,51.67,51.67,51.43,51.6,35100.0,50.6489,50.6489,50.4137,50.5803,35100.0
2014-10-01 11:20:00,51.62,51.64,51.29,51.37,31800.0,50.5999,50.6195,50.2764,50.3549,31800.0
2014-10-01 11:30:00,51.37,51.49,51.28,51.39,32700.0,50.3549,50.4725,50.2666,50.3745,32700.0
2014-10-01 11:40:00,51.38,51.5,51.24,51.24,25200.0,50.3647,50.4823,50.2274,50.2274,25200.0
2014-10-01 11:50:00,51.31,51.41,51.31,51.35,10800.0,50.296,50.3941,50.296,50.3353,10800.0
2014-10-01 12:00:00,51.35,51.35,51.15,51.31,18600.0,50.3353,50.3353,50.1392,50.296,18600.0
2014-10-01 12:10:00,51.25,51.27,51.09,51.09,18000.0,50.2372,50.2568,50.0804,50.0804,18000.0
2014-10-01 12:20:00,51.13,51.25,51.08,51.24,66600.0,50.1196,50.2372,50.0706,50.2274,66600.0
2014-10-01 12:30:00,51.21,51.21,51.08,51.13,7500.0,50.198,50.198,50.0706,50.1196,7500.0
2014-10-01 12:40:00,51.07,51.09,50.91,50.95,24900.0,50.0608,50.0804,49.9039,49.9432,24900.0
2014-10-01 12:50:00,50.9,51.07,50.88,51.01,31800.0,49.8941,50.0608,49.8745,50.002,31800.0
2014-10-01 13:00:00,50.99,51.09,50.96,50.96,13800.0,49.9824,50.0804,49.953,49.953,13800.0
2014-10-01 13:10:00,50.97,51.1,50.96,51.02,7500.0,49.9628,50.0902,49.953,50.0118,7500.0
2014-10-01 13:20:00,51.03,51.17,51.0,51.11,8100.0,50.0216,50.1588,49.9922,50.1,8100.0
2014-10-01 13:30:00,51.06,51.08,50.92,50.92,7500.0,50.051,50.0706,49.9137,49.9137,7500.0
2014-10-01 13:40:00,50.92,50.95,50.85,50.95,4200.0,49.9137,49.9432,49.8451,49.9432,4200.0
2014-10-01 13:50:00,50.89,50.91,50.79,50.82,8100.0,49.8843,49.9039,49.7863,49.8157,8100.0
2014-10-01 14:00:00,50.87,51.09,50.82,51.09,46200.0,49.8647,50.0804,49.8157,50.0804,46200.0
2014-10-01 14:10:00,51.13,51.19,51.13,51.14,1500.0,50.1196,50.1784,50.1196,50.1294,1500.0
2014-10-01 14:20:00,51.23,51.34,51.13,51.28,25200.0,50.2176,50.3254,50.1196,50.2666,25200.0
2014-10-01 14:30:00,51.32,51.32,51.17,51.22,5100.0,50.3058,50.3058,50.1588,50.2078,5100.0
2014-10-01 14:40:00,51.24,51.24,51.1,51.12,30600.0,50.2274,50.2274,50.0902,50.1098,30600.0
2014-10-01 14:50:00,51.11,51.16,51.01,51.01,6600.0,50.1,50.149,50.002,50.002,6600.0
2014-10-01 15:00:00,51.02,51.05,50.87,50.89,16200.0,50.0118,50.0412,49.8647,49.8843,16200.0
2014-10-01 15:10:00,50.84,51.03,50.84,51.03,15000.0,49.8353,50.0216,49.8353,50.0216,15000.0
2014-10-01 15:20:00,51.01,51.06,50.96,51.03,11700.0,50.002,50.051,49.953,50.0216,11700.0
2014-10-01 15:30:00,51.12,51.19,51.08,51.19,7800.0,50.1098,50.1784,50.0706,50.1784,7800.0
2014-10-01 15:40:00,51.28,51.34,51.27,51.3,18900.0,50.2666,50.3254,50.2568,50.2862,18900.0
2014-10-01 15:50:00,51.32,51.43,51.28,51.29,61800.0,50.3058,50.4137,50.2666,50.2764,61800.0
2014-10-02 09:30:00,51.21,51.67,51.0,51.65,42000.0,50.198,50.6489,49.9922,50.6293,42000.0
2014-10-02 09:40:00,51.64,51.64,51.34,51.44,27000.0,50.6195,50.6195,50.3254,50.4235,27000.0
2014-10-02 09:50:00,51.43,51.66,51.37,51.37,34500.0,50.4137,50.6391,50.3549,50.3549,34500.0
2014-10-02 10:00:00,51.4,51.48,51.36,51.45,21300.0,50.3843,50.4627,50.3451,50.4333,21300.0
2014-10-02 10:10:00,51.36,51.36,50.91,50.91,17100.0,50.3451,50.3451,49.9039,49.9039,17100.0
2014-10-02 10:20:00,50.97,51.18,50.97,51.04,6600.0,49.9628,50.1686,49.9628,50.0314,6600.0
2014-10-02 10:30:00,51.02,51.02,50.72,50.77,25200.0,50.0118,50.0118,49.7177,49.7667,25200.0
2014-10-02 10:40:00,50.77,50.93,50.76,50.89,26700.0,49.7667,49.9236,49.7569,49.8843,26700.0
2014-10-02 10:50:00,50.88,50.88,50.47,50.47,37800.0,49.8745,49.8745,49.4726,49.4726,37800.0
2014-10-02 11:00:00,50.47,50.63,50.4,50.62,49500.0,49.4726,49.6295,49.404,49.6197,49500.0
2014-10-02 11:10:00,50.6,51.03,50.6,50.99,26400.0,49.6001,50.0216,49.6001,49.9824,26400.0
2014-10-02 11:20:00,50.96,50.98,50.75,50.75,14100.0,49.953,49.9726,49.7471,49.7471,14100.0
2014-10-02 11:30:00,50.81,50.81,50.44,50.48,34800.0,49.8059,49.8059,49.4432,49.4824,34800.0
2014-10-02 11:40:00,50.52,50.57,50.31,50.52,24900.0,49.5217,49.5707,49.3158,49.5217,24900.0
2014-10-02 11:50:00,50.51,50.54,50.44,50.5,6000.0,49.5118,49.5413,49.4432,49.502,6000.0
2014-10-02 12:00:00,50.55,50.69,50.55,50.68,4200.0,49.5511,49.6883,49.5511,49.6785,4200.0
2014-10-02 12:10:00,50.78,50.83,50.75,50.77,10800.0,49.7765,49.8255,49.7471,49.7667,10800.0
2014-10-02 12:20:00,50.74,50.78,50.7,50.7,16500.0,49.7373,49.7765,49.6981,49.6981,16500.0
2014-10-02 12:30:00,50.75,50.81,50.71,50.71,5400.0,49.7471,49.8059,49.7079,49.7079,5400.0
2014-10-02 12:40:00,50.76,50.97,50.72,50.93,4500.0,49.7569,49.9628,49.7177,49.9236,4500.0
2014-10-02 12:50:00,51.18,51.44,51.13,51.4,12900.0,50.1686,50.4235,50.1196,50.3843,12900.0
2014-10-02 13:00:00,51.42,51.42,51.29,51.34,6300.0,50.4039,50.4039,50.2764,50.3254,6300.0
2014-10-02 13:10:00,51.43,51.7,51.38,51.7,27600.0,50.4137,50.6783,50.3647,50.6783,27600.0
2014-10-02 13:20:00,51.66,51.99,51.65,51.99,79500.0,50.6391,50.9626,50.6293,50.9626,79500.0
2014-10-02 13:30:00,51.99,52.07,51.89,51.93,51900.0,50.9626,51.041,50.8646,50.9038,51900.0
2014-10-02 13:40:00,51.93,51.93,51.81,51.9,12000.0,50.9038,50.9038,50.7862,50.8744,12000.0
2014-10-02 13:50:00,51.98,52.05,51.92,51.92,9900.0,50.9528,51.0214,50.894,50.894,9900.0
2014-10-02 14:00:00,51.94,52.22,51.93,52.18,22200.0,50.9136,51.1881,50.9038,51.1488,22200.0
2014-10-02 14:10:00,52.12,52.18,52.05,52.05,29100.0,51.09,51.1488,51.0214,51.0214,29100.0
2014-10-02 14:20:00,52.04,52.05,51.9,52.0,5700.0,51.0116,51.0214,50.8744,50.9724,5700.0
2014-10-02 14:30:00,51.98,51.98,51.89,51.94,3900.0,50.9528,50.9528,50.8646,50.9136,3900.0
2014-10-02 14:40:00,51.92,52.12,51.92,52.08,10800.0,50.894,51.09,50.894,51.0508,10800.0
2014-10-02 14:50:00,52.08,52.15,52.06,52.08,16200.0,51.0508,51.1194,51.0312,51.0508,16200.0
2014-10-02 15:00:00,52.09,52.09,51.98,51.99,19200.0,51.0606,51.0606,50.9528,50.9626,19200.0
2014-10-02 15:10:00,52.03,52.04,51.85,51.87,27600.0,51.0018,51.0116,50.8254,50.845,27600.0
2014-10-02 15:20:00,51.86,51.93,51.85,51.89,9600.0,50.8352,50.9038,50.8254,50.8646,9600.0
2014-10-02 15:30:00,51.89,51.91,51.84,51.91,13500.0,50.8646,50.8842,50.8156,50.8842,13500.0
2014-10-02 15:40:00,51.93,51.94,51.82,51.88,33900.0,50.9038,50.9136,50.796,50.8548,33900.0
2014-10-02 15:50:00,51.94,52.07,51.92,51.96,84300.0,50.9136,51.041,50.894,50.9332,84300.0
2014-10-03 09:30:00,52.53,52.86,52.14,52.16,39900.0,51.4919,51.8154,51.1096,51.1292,39900.0
2014-10-03 09:40:00,52.16,52.48,52.14,52.34,57900.0,51.1292,51.4429,51.1096,51.3057,57900.0
2014-10-03 09:50:00,52.3,52.63,52.23,52.58,56700.0,51.2665,51.59,51.1979,51.5409,56700.0
2014-10-03 10:00:00,52.61,52.84,52.61,52.76,16500.0,51.5704,51.7958,51.5704,51.7174,16500.0
2014-10-03 10:10:00,52.77,52.78,52.61,52.63,9300.0,51.7272,51.737,51.5704,51.59,9300.0
2014-10-03 10:20:00,52.61,52.66,52.42,52.51,16500.0,51.5704,51.6194,51.3841,51.4723,16500.0
2014-10-03 10:30:00,52.53,52.79,52.45,52.76,27000.0,51.4919,51.7468,51.4135,51.7174,27000.0
2014-10-03 10:40:00,52.74,52.81,52.54,52.8,18300.0,51.6978,51.7664,51.5017,51.7566,18300.0
2014-10-03 10:50:00,52.77,52.93,52.74,52.93,5100.0,51.7272,51.884,51.6978,51.884,5100.0
2014-10-03 11:00:00,52.92,53.02,52.9,52.96,15000.0,51.8742,51.9722,51.8546,51.9134,15000.0
2014-10-03 11:10:00,52.93,52.96,52.76,52.85,15000.0,51.884,51.9134,51.7174,51.8056,15000.0
2014-10-03 11:20:00,52.81,52.96,52.81,52.96,8700.0,51.7664,51.9134,51.7664,51.9134,8700.0
2014-10-03 11:30:00,52.98,52.98,52.91,52.92,13800.0,51.933,51.933,51.8644,51.8742,13800.0
2014-10-03 11:40:00,52.9,52.94,52.79,52.85,21300.0,51.8546,51.8938,51.7468,51.8056,21300.0
2014-10-03 11:50:00,52.82,52.93,52.77,52.93,15300.0,51.7762,51.884,51.7272,51.884,15300.0
2014-10-03 12:00:00,52.87,52.92,52.86,52.86,9900.0,51.8252,51.8742,51.8154,51.8154,9900.0
2014-10-03 12:10:00,52.9,52.93,52.82,52.83,3600.0,51.8546,51.884,51.7762,51.786,3600.0
2014-10-03 12:20:00,52.87,52.89,52.81,52.88,4800.0,51.8252,51.8448,51.7664,51.835,4800.0
2014-10-03 12:30:00,52.92,52.92,52.85,52.86,12000.0,51.8742,51.8742,51.8056,51.8154,12000.0
2014-10-03 12:40:00,52.86,52.9,52.79,52.79,3600.0,51.8154,51.8546,51.7468,51.7468,3600.0
2014-10-03 12:50:00,52.8,52.9,52.79,52.82,6900.0,51.7566,51.8546,51.7468,51.7762,6900.0
2014-10-03 13:00:00,52.8,52.83,52.74,52.77,6600.0,51.7566,51.786,51.6978,51.7272,6600.0
2014-10-03 13:10:00,52.75,52.76,52.6,52.69,8700.0,51.7076,51.7174,51.5605,51.6488,8700.0
2014-10-03 13:20:00,52.72,52.72,52.67,52.67,3300.0,51.6782,51.6782,51.6292,51.6292,3300.0
2014-10-03 13:30:00,52.69,52.69,52.64,52.68,2100.0,51.6488,51.6488,51.5998,51.639,2100.0
2014-10-03 13:40:00,52.65,52.68,52.63,52.65,3900.0,51.6096,51.639,51.59,51.6096,3900.0
2014-10-03 13:50:00,52.61,52.7,52.61,52.7,1500.0,51.5704,51.6586,51.5704,51.6586,1500.0
2014-10-03 14:00:00,52.81,52.81,52.74,52.74,1500.0,51.7664,51.7664,51.6978,51.6978,1500.0
2014-10-03 14:10:00,52.73,52.76,52.7,52.71,5400.0,51.688,51.7174,51.6586,51.6684,5400.0
2014-10-03 14:20:00,52.73,52.83,52.72,52.78,3900.0,51.688,51.786,51.6782,51.737,3900.0
2014-10-03 14:30:00,52.75,52.9,52.75,52.88,17100.0,51.7076,51.8546,51.7076,51.835,17100.0
2014-10-03 14:40:00,52.9,52.9,52.85,52.88,4500.0,51.8546,51.8546,51.8056,51.835,4500.0
2014-10-03 14:50:00,52.85,52.88,52.81,52.82,4800.0,51.8056,51.835,51.7664,51.7762,4800.0
2014-10-03 15:00:00,52.83,52.89,52.82,52.88,6600.0,51.786,51.8448,51.7762,51.835,6600.0
2014-10-03 15:10:00,52.87,52.88,52.81,52.86,11400.0,51.8252,51.835,51.7664,51.8154,11400.0
2014-10-03 15:20:00,52.86,52.88,52.85,52.85,2700.0,51.8154,51.835,51.8056,51.8056,2700.0
2014-10-03 15:30:00,52.84,52.86,52.78,52.78,17100.0,51.7958,51.8154,51.737,51.737,17100.0
2014-10-03 15:40:00,52.78,52.84,52.73,52.84,32400.0,51.737,51.7958,51.688,51.7958,32400.0
2014-10-03 15:50:00,52.84,52.86,52.78,52.78,44400.0,51.7958,51.8154,51.737,51.737,44400.0
2014-10-06 09:30:00,53.18,53.18,52.5,52.51,31500.0,52.1291,52.1291,51.4625,51.4723,31500.0
2014-10-06 09:40:00,52.48,52.48,52.06,52.15,20100.0,51.4429,51.4429,51.0312,51.1194,20100.0
2014-10-06 09:50:00,52.06,52.53,52.06,52.33,98400.0,51.0312,51.4919,51.0312,51.2959,98400.0
2014-10-06 10:00:00,52.35,52.35,52.19,52.22,26100.0,51.3155,51.3155,51.1587,51.1881,26100.0
2014-10-06 10:10:00,52.19,52.29,52.0,52.03,55200.0,51.1587,51.2567,50.9724,51.0018,55200.0
2014-10-06 10:20:00,51.93,52.01,51.87,52.01,48000.0,50.9038,50.9822,50.845,50.9822,48000.0
2014-10-06 10:30:00,51.97,52.22,51.93,52.15,25500.0,50.943,51.1881,50.9038,51.1194,25500.0
2014-10-06 10:40:00,52.2,52.27,51.71,51.71,38700.0,51.1685,51.2371,50.6881,50.6881,38700.0
2014-10-06 10:50:00,51.68,51.74,51.56,51.74,32100.0,50.6587,50.7175,50.5411,50.7175,32100.0
2014-10-06 11:00:00,51.71,51.76,51.65,51.75,22200.0,50.6881,50.7371,50.6293,50.7273,22200.0
2014-10-06 11:10:00,51.72,51.78,51.64,51.73,30300.0,50.6979,50.7568,50.6195,50.7077,30300.0
2014-10-06 11:20:00,51.7,51.71,51.53,51.59,20400.0,50.6783,50.6881,50.5117,50.5705,20400.0
2014-10-06 11:30:00,51.61,51.76,51.47,51.47,46500.0,50.5901,50.7371,50.4529,50.4529,46500.0
2014-10-06 11:40:00,51.53,51.54,51.34,51.43,34200.0,50.5117,50.5215,50.3254,50.4137,34200.0
2014-10-06 11:50:00,51.46,51.55,51.41,51.55,14400.0,50.4431,50.5313,50.3941,50.5313,14400.0
2014-10-06 12:00:00,51.61,51.71,51.61,51.65,3600.0,50.5901,50.6881,50.5901,50.6293,3600.0
2014-10-06 12:10:00,51.6,51.7,51.55,51.69,6600.0,50.5803,50.6783,50.5313,50.6685,6600.0
2014-10-06 12:20:00,51.67,51.69,51.6,51.63,14700.0,50.6489,50.6685,50.5803,50.6097,14700.0
2014-10-06 12:30:00,51.6,51.62,51.5,51.54,12000.0,50.5803,50.5999,50.4823,50.5215,12000.0
2014-10-06 12:40:00,51.62,51.65,51.45,51.54,18300.0,50.5999,50.6293,50.4333,50.5215,18300.0
2014-10-06 12:50:00,51.56,51.65,51.51,51.54,11400.0,50.5411,50.6293,50.4921,50.5215,11400.0
2014-10-06 13:00:00,51.51,51.6,51.49,51.57,6900.0,50.4921,50.5803,50.4725,50.5509,6900.0
2014-10-06 13:10:00,51.55,51.66,51.51,51.62,9000.0,50.5313,50.6391,50.4921,50.5999,9000.0
2014-10-06 13:20:00,51.64,51.78,51.61,51.74,7800.0,50.6195,50.7568,50.5901,50.7175,7800.0
2014-10-06 13:30:00,51.72,51.79,51.7,51.7,18300.0,50.6979,50.7666,50.6783,50.6783,18300.0
2014-10-06 13:40:00,51.73,51.73,51.73,51.73,300.0,50.7077,50.7077,50.7077,50.7077,300.0
2014-10-06 13:50:00,51.76,51.9,51.74,51.81,12000.0,50.7371,50.8744,50.7175,50.7862,12000.0
2014-10-06 14:00:00,51.82,51.83,51.65,51.65,15900.0,50.796,50.8058,50.6293,50.6293,15900.0
2014-10-06 14:10:00,51.67,51.79,51.64,51.79,9900.0,50.6489,50.7666,50.6195,50.7666,9900.0
2014-10-06 14:20:00,51.85,51.92,51.85,51.91,14100.0,50.8254,50.894,50.8254,50.8842,14100.0
2014-10-06 14:30:00,51.93,52.0,51.91,51.98,12000.0,50.9038,50.9724,50.8842,50.9528,12000.0
2014-10-06 14:40:00,51.94,52.02,51.92,51.93,8400.0,50.9136,50.992,50.894,50.9038,8400.0
2014-10-06 14:50:00,52.03,52.08,51.97,51.98,8100.0,51.0018,51.0508,50.943,50.9528,8100.0
2014-10-06 15:00:00,51.99,52.01,51.87,51.87,11400.0,50.9626,50.9822,50.845,50.845,11400.0
2014-10-06 15:10:00,51.88,51.95,51.85,51.95,7500.0,50.8548,50.9234,50.8254,50.9234,7500.0
2014-10-06 15:20:00,51.89,51.97,51.86,51.86,15900.0,50.8646,50.943,50.8352,50.8352,15900.0
2014-10-06 15:30:00,51.84,51.84,51.76,51.8,12000.0,50.8156,50.8156,50.7371,50.7764,12000.0
2014-10-06 15:40:00,51.78,51.78,51.6,51.72,42000.0,50.7568,50.7568,50.5803,50.6979,42000.0
2014-10-06 15:50:00,51.69,51.7,51.61,51.63,35700.0,50.6685,50.6783,50.5901,50.6097,35700.0
2014-10-07 09:30:00,51.32,51.67,50.43,50.58,422400.0,50.3058,50.6489,49.4334,49.5805,422400.0
2014-10-07 09:40:00,50.58,50.75,50.58,50.67,66300.0,49.5805,49.7471,49.5805,49.6687,66300.0
2014-10-07 09:50:00,50.64,50.75,50.54,50.74,81600.0,49.6393,49.7471,49.5413,49.7373,81600.0
2014-10-07 10:00:00,50.75,50.87,50.71,50.82,105900.0,49.7471,49.8647,49.7079,49.8157,105900.0
2014-10-07 10:10:00,50.91,50.97,50.8,50.94,114000.0,49.9039,49.9628,49.7961,49.9334,114000.0
2014-10-07 10:20:00,50.93,50.99,50.8,50.97,46500.0,49.9236,49.9824,49.7961,49.9628,46500.0
2014-10-07 10:30:00,51.04,51.23,50.92,50.92,45600.0,50.0314,50.2176,49.9137,49.9137,45600.0
2014-10-07 10:40:00,50.92,51.11,50.92,50.97,25500.0,49.9137,50.1,49.9137,49.9628,25500.0
2014-10-07 10:50:00,50.99,51.01,50.84,50.87,10500.0,49.9824,50.002,49.8353,49.8647,10500.0
2014-10-07 11:00:00,50.79,50.9,50.74,50.89,29400.0,49.7863,49.8941,49.7373,49.8843,29400.0
2014-10-07 11:10:00,50.89,50.93,50.79,50.89,18900.0,49.8843,49.9236,49.7863,49.8843,18900.0
2014-10-07 11:20:00,50.94,51.01,50.87,50.94,23400.0,49.9334,50.002,49.8647,49.9334,23400.0
2014-10-07 11:30:00,50.9,50.99,50.86,50.99,34200.0,49.8941,49.9824,49.8549,49.9824,34200.0
2014-10-07 11:40:00,50.94,51.17,50.94,51.12,8400.0,49.9334,50.1588,49.9334,50.1098,8400.0
2014-10-07 11:50:00,51.12,51.38,51.12,51.31,27000.0,50.1098,50.3647,50.1098,50.296,27000.0
2014-10-07 12:00:00,51.36,51.42,51.33,51.34,25500.0,50.3451,50.4039,50.3156,50.3254,25500.0
2014-10-07 12:10:00,51.41,51.44,51.25,51.34,34200.0,50.3941,50.4235,50.2372,50.3254,34200.0
2014-10-07 12:20:00,51.27,51.29,51.24,51.28,5100.0,50.2568,50.2764,50.2274,50.2666,5100.0
2014-10-07 12:30:00,51.32,51.32,51.15,51.23,1500.0,50.3058,50.3058,50.1392,50.2176,1500.0
2014-10-07 12:40:00,51.17,51.17,51.06,51.06,11400.0,50.1588,50.1588,50.051,50.051,11400.0
2014-10-07 12:50:00,51.11,51.14,51.11,51.12,4200.0,50.1,50.1294,50.1,50.1098,4200.0
2014-10-07 13:00:00,51.13,51.16,51.01,51.05,10200.0,50.1196,50.149,50.002,50.0412,10200.0
2014-10-07 13:10:00,51.08,51.25,51.07,51.23,8100.0,50.0706,50.2372,50.0608,50.2176,8100.0
2014-10-07 13:20:00,51.16,51.16,51.16,51.16,900.0,50.149,50.149,50.149,50.149,900.0
2014-10-07 13:30:00,51.14,51.14,50.95,50.95,10800.0,50.1294,50.1294,49.9432,49.9432,10800.0
2014-10-07 13:40:00,50.99,51.03,50.99,51.02,2700.0,49.9824,50.0216,49.9824,50.0118,2700.0
2014-10-07 13:50:00,51.06,51.13,51.03,51.04,6000.0,50.051,50.1196,50.0216,50.0314,6000.0
2014-10-07 14:00:00,51.04,51.06,50.97,51.0,8700.0,50.0314,50.051,49.9628,49.9922,8700.0
2014-10-07 14:10:00,51.01,51.13,50.97,50.97,6300.0,50.002,50.1196,49.9628,49.9628,6300.0
2014-10-07 14:20:00,51.0,51.0,50.85,50.85,17400.0,49.9922,49.9922,49.8451,49.8451,17400.0
2014-10-07 14:30:00,50.8,50.81,50.74,50.8,12600.0,49.7961,49.8059,49.7373,49.7961,12600.0
2014-10-07 14:40:00,50.76,50.87,50.76,50.84,16500.0,49.7569,49.8647,49.7569,49.8353,16500.0
2014-10-07 14:50:00,50.78,50.84,50.7,50.77,63900.0,49.7765,49.8353,49.6981,49.7667,63900.0
2014-10-07 15:00:00,50.7,50.77,50.64,50.68,33000.0,49.6981,49.7667,49.6393,49.6785,33000.0
2014-10-07 15:10:00,50.61,50.66,50.55,50.6,38100.0,49.6099,49.6589,49.5511,49.6001,38100.0
2014-10-07 15:20:00,50.54,50.57,50.39,50.43,175800.0,49.5413,49.5707,49.3942,49.4334,175800.0
2014-10-07 15:30:00,50.49,50.59,50.47,50.47,26400.0,49.4922,49.5903,49.4726,49.4726,26400.0
2014-10-07 15:40:00,50.45,50.61,50.45,50.55,83400.0,49.453,49.6099,49.453,49.5511,83400.0
2014-10-07 15:50:00,50.53,50.57,50.37,50.41,130200.0,49.5315,49.5707,49.3746,49.4138,130200.0
2014-10-08 09:30:00,50.26,50.55,50.13,50.5,158400.0,49.2668,49.5511,49.1394,49.502,158400.0
2014-10-08 09:40:00,50.49,50.74,50.49,50.69,61800.0,49.4922,49.7373,49.4922,49.6883,61800.0
2014-10-08 09:50:00,50.77,50.77,50.3,50.3,86100.0,49.7667,49.7667,49.306,49.306,86100.0
2014-10-08 10:00:00,50.33,50.4,50.09,50.19,105300.0,49.3354,49.404,49.1001,49.1982,105300.0
2014-10-08 10:10:00,50.26,50.48,50.23,50.45,12600.0,49.2668,49.4824,49.2374,49.453,12600.0
2014-10-08 10:20:00,50.15,50.2,50.0,50.08,37800.0,49.159,49.208,49.0119,49.0903,37800.0
2014-10-08 10:30:00,50.1,50.25,49.99,49.99,37500.0,49.11,49.257,49.0021,49.0021,37500.0
2014-10-08 10:40:00,49.99,50.0,49.58,49.64,48600.0,49.0021,49.0119,48.6002,48.659,48600.0
2014-10-08 10:50:00,49.59,49.68,49.58,49.6,34500.0,48.61,48.6983,48.6002,48.6198,34500.0
2014-10-08 11:00:00,49.56,49.61,49.44,49.58,24600.0,48.5806,48.6296,48.463,48.6002,24600.0
2014-10-08 11:10:00,49.63,49.7,49.38,49.4,34200.0,48.6492,48.7179,48.4042,48.4238,34200.0
2014-10-08 11:20:00,49.41,49.62,49.41,49.61,16800.0,48.4336,48.6394,48.4336,48.6296,16800.0
2014-10-08 11:30:00,49.6,49.63,49.29,49.32,17700.0,48.6198,48.6492,48.316,48.3454,17700.0
2014-10-08 11:40:00,49.35,49.52,49.33,49.36,17400.0,48.3748,48.5414,48.3552,48.3846,17400.0
2014-10-08 11:50:00,49.37,49.69,49.36,49.66,56100.0,48.3944,48.7081,48.3846,48.6786,56100.0
2014-10-08 12:00:00,49.66,49.84,49.66,49.69,27600.0,48.6786,48.8551,48.6786,48.7081,27600.0
2014-10-08 12:10:00,49.71,49.83,49.7,49.83,27600.0,48.7277,48.8453,48.7179,48.8453,27600.0
2014-10-08 12:20:00,49.83,49.83,49.72,49.73,38700.0,48.8453,48.8453,48.7375,48.7473,38700.0
2014-10-08 12:30:00,49.72,49.86,49.66,49.76,40200.0,48.7375,48.8747,48.6786,48.7767,40200.0
2014-10-08 12:40:00,49.8,49.82,49.75,49.79,27900.0,48.8159,48.8355,48.7669,48.8061,27900.0
2014-10-08 12:50:00,49.82,49.83,49.66,49.74,10800.0,48.8355,48.8453,48.6786,48.7571,10800.0
2014-10-08 13:00:00,49.71,49.87,49.71,49.72,34500.0,48.7277,48.8845,48.7277,48.7375,34500.0
2014-10-08 13:10:00,49.71,49.78,49.71,49.73,6600.0,48.7277,48.7963,48.7277,48.7473,6600.0
2014-10-08 13:20:00,49.71,49.77,49.64,49.69,36900.0,48.7277,48.7865,48.659,48.7081,36900.0
2014-10-08 13:30:00,49.65,49.78,49.65,49.78,62100.0,48.6688,48.7963,48.6688,48.7963,62100.0
2014-10-08 13:40:00,49.75,49.98,49.71,49.98,35700.0,48.7669,48.9923,48.7277,48.9923,35700.0
2014-10-08 13:50:00,50.01,50.12,50.0,50.12,83400.0,49.0217,49.1296,49.0119,49.1296,83400.0
2014-10-08 14:00:00,50.14,50.58,50.09,50.56,177600.0,49.1492,49.5805,49.1001,49.5609,177600.0
2014-10-08 14:10:00,50.57,50.83,50.57,50.75,107100.0,49.5707,49.8255,49.5707,49.7471,107100.0
2014-10-08 14:20:00,50.85,51.0,50.85,50.9,31500.0,49.8451,49.9922,49.8451,49.8941,31500.0
2014-10-08 14:30:00,50.9,51.33,50.9,51.23,54000.0,49.8941,50.3156,49.8941,50.2176,54000.0
2014-10-08 14:40:00,51.17,51.42,51.14,51.39,113100.0,50.1588,50.4039,50.1294,50.3745,113100.0
2014-10-08 14:50:00,51.3,51.37,51.18,51.35,9600.0,50.2862,50.3549,50.1686,50.3353,9600.0
2014-10-08 15:00:00,51.38,51.49,51.35,51.45,26400.0,50.3647,50.4725,50.3353,50.4333,26400.0
2014-10-08 15:10:00,51.45,51.49,51.4,51.47,18900.0,50.4333,50.4725,50.3843,50.4529,18900.0
2014-10-08 15:20:00,51.42,51.58,51.41,51.46,35400.0,50.4039,50.5607,50.3941,50.4431,35400.0
2014-10-08 15:30:00,51.49,51.49,51.37,51.42,18300.0,50.4725,50.4725,50.3549,50.4039,18300.0
2014-10-08 15:40:00,51.41,51.55,51.41,51.55,18600.0,50.3941,50.5313,50.3941,50.5313,18600.0
2014-10-08 15:50:00,51.57,51.64,51.52,51.59,59400.0,50.5509,50.6195,50.5019,50.5705,59400.0
2014-10-09 09:30:00,51.41,51.56,50.89,50.95,63000.0,50.3941,50.5411,49.8843,49.9432,63000.0
2014-10-09 09:40:00,51.11,51.19,50.88,50.99,21600.0,50.1,50.1784,49.8745,49.9824,21600.0
2014-10-09 09:50:00,50.91,50.91,50.66,50.68,15600.0,49.9039,49.9039,49.6589,49.6785,15600.0
2014-10-09 10:00:00,50.68,50.69,50.48,50.51,91200.0,49.6785,49.6883,49.4824,49.5118,91200.0
2014-10-09 10:10:00,50.54,50.74,50.46,50.6,18000.0,49.5413,49.7373,49.4628,49.6001,18000.0
2014-10-09 10:20:00,50.61,50.69,50.5,50.69,23100.0,49.6099,49.6883,49.502,49.6883,23100.0
2014-10-09 10:30:00,50.61,50.64,50.48,50.48,12600.0,49.6099,49.6393,49.4824,49.4824,12600.0
2014-10-09 10:40:00,50.46,50.8,50.44,50.79,36300.0,49.4628,49.7961,49.4432,49.7863,36300.0
2014-10-09 10:50:00,50.75,51.0,50.65,50.99,15900.0,49.7471,49.9922,49.6491,49.9824,15900.0
2014-10-09 11:00:00,50.99,51.09,50.78,51.09,37200.0,49.9824,50.0804,49.7765,50.0804,37200.0
2014-10-09 11:10:00,51.06,51.22,51.05,51.16,22200.0,50.051,50.2078,50.0412,50.149,22200.0
2014-10-09 11:20:00,51.27,51.29,51.17,51.24,432900.0,50.2568,50.2764,50.1588,50.2274,432900.0
2014-10-09 11:30:00,51.19,51.27,51.07,51.07,144000.0,50.1784,50.2568,50.0608,50.0608,144000.0
2014-10-09 11:40:00,51.02,51.04,50.58,50.58,29700.0,50.0118,50.0314,49.5805,49.5805,29700.0
2014-10-09 11:50:00,50.58,50.63,50.2,50.31,39300.0,49.5805,49.6295,49.208,49.3158,39300.0
2014-10-09 12:00:00,50.31,50.38,50.24,50.26,32700.0,49.3158,49.3844,49.2472,49.2668,32700.0
2014-10-09 12:10:00,50.22,50.32,50.07,50.11,43200.0,49.2276,49.3256,49.0805,49.1198,43200.0
2014-10-09 12:20:00,50.08,50.13,49.96,50.03,63900.0,49.0903,49.1394,48.9727,49.0413,63900.0
2014-10-09 12:30:00,49.98,50.02,49.76,49.92,70500.0,48.9923,49.0315,48.7767,48.9335,70500.0
2014-10-09 12:40:00,49.92,50.04,49.88,50.03,30600.0,48.9335,49.0511,48.8943,49.0413,30600.0
2014-10-09 12:50:00,50.01,50.06,49.94,49.99,23700.0,49.0217,49.0707,48.9531,49.0021,23700.0
2014-10-09 13:00:00,49.96,50.01,49.86,49.89,26400.0,48.9727,49.0217,48.8747,48.9041,26400.0
2014-10-09 13:10:00,49.91,50.07,49.81,50.01,17400.0,48.9237,49.0805,48.8257,49.0217,17400.0
2014-10-09 13:20:00,50.06,50.29,50.06,50.12,14100.0,49.0707,49.2962,49.0707,49.1296,14100.0
2014-10-09 13:30:00,50.13,50.29,50.04,50.27,30000.0,49.1394,49.2962,49.0511,49.2766,30000.0
2014-10-09 13:40:00,50.23,50.25,50.14,50.16,33600.0,49.2374,49.257,49.1492,49.1688,33600.0
2014-10-09 13:50:00,50.2,50.23,50.0,50.08,36000.0,49.208,49.2374,49.0119,49.0903,36000.0
2014-10-09 14:00:00,50.07,50.07,49.88,49.94,65100.0,49.0805,49.0805,48.8943,48.9531,65100.0
2014-10-09 14:10:00,49.93,49.95,49.79,49.83,59400.0,48.9433,48.9629,48.8061,48.8453,59400.0
2014-10-09 14:20:00,49.82,49.86,49.75,49.78,22200.0,48.8355,48.8747,48.7669,48.7963,22200.0
2014-10-09 14:30:00,49.76,50.0,49.7,49.97,42600.0,48.7767,49.0119,48.7179,48.9825,42600.0
2014-10-09 14:40:00,49.98,50.21,49.96,50.06,37200.0,48.9923,49.2178,48.9727,49.0707,37200.0
2014-10-09 14:50:00,50.06,50.19,50.02,50.06,21300.0,49.0707,49.1982,49.0315,49.0707,21300.0
2014-10-09 15:00:00,50.03,50.19,50.0,50.06,60300.0,49.0413,49.1982,49.0119,49.0707,60300.0
2014-10-09 15:10:00,50.11,50.39,50.11,50.39,36000.0,49.1198,49.3942,49.1198,49.3942,36000.0
2014-10-09 15:20:00,50.33,50.38,50.23,50.3,29700.0,49.3354,49.3844,49.2374,49.306,29700.0
2014-10-09 15:30:00,50.33,50.5,50.3,50.39,49800.0,49.3354,49.502,49.306,49.3942,49800.0
2014-10-09 15:40:00,50.4,50.4,50.15,50.18,43500.0,49.404,49.404,49.159,49.1884,43500.0
2014-10-09 15:50:00,50.17,50.21,50.0,50.03,97200.0,49.1786,49.2178,49.0119,49.0413,97200.0
2014-10-10 09:30:00,49.73,50.8,49.67,50.8,74100.0,48.7473,49.7961,48.6884,49.7961,74100.0
2014-10-10 09:40:00,50.8,51.0,50.55,50.55,57900.0,49.7961,49.9922,49.5511,49.5511,57900.0
2014-10-10 09:50:00,50.62,50.62,50.16,50.38,78900.0,49.6197,49.6197,49.1688,49.3844,78900.0
2014-10-10 10:00:00,50.3,50.42,50.05,50.05,36900.0,49.306,49.4236,49.0609,49.0609,36900.0
2014-10-10 10:10:00,50.04,50.08,49.38,49.4,99300.0,49.0511,49.0903,48.4042,48.4238,99300.0
2014-10-10 10:20:00,49.42,49.42,48.97,49.06,74700.0,48.4434,48.4434,48.0023,48.0905,74700.0
2014-10-10 10:30:00,49.03,49.44,48.91,49.35,137100.0,48.0611,48.463,47.9435,48.3748,137100.0
2014-10-10 10:40:00,49.37,49.68,49.24,49.63,89400.0,48.3944,48.6983,48.2669,48.6492,89400.0
2014-10-10 10:50:00,49.6,49.85,49.52,49.59,43200.0,48.6198,48.8649,48.5414,48.61,43200.0
2014-10-10 11:00:00,49.65,49.82,49.53,49.6,75300.0,48.6688,48.8355,48.5512,48.6198,75300.0
2014-10-10 11:10:00,49.62,49.62,49.3,49.43,74400.0,48.6394,48.6394,48.3258,48.4532,74400.0
2014-10-10 11:20:00,49.46,49.65,49.34,49.65,55800.0,48.4826,48.6688,48.365,48.6688,55800.0
2014-10-10 11:30:00,49.57,49.84,49.55,49.82,53700.0,48.5904,48.8551,48.5708,48.8355,53700.0
2014-10-10 11:40:00,49.75,49.99,49.65,49.92,30900.0,48.7669,49.0021,48.6688,48.9335,30900.0
2014-10-10 11:50:00,49.93,50.0,49.68,49.68,38700.0,48.9433,49.0119,48.6983,48.6983,38700.0
2014-10-10 12:00:00,49.72,50.1,49.72,50.02,30300.0,48.7375,49.11,48.7375,49.0315,30300.0
2014-10-10 12:10:00,50.05,50.29,50.05,50.07,72000.0,49.0609,49.2962,49.0609,49.0805,72000.0
2014-10-10 12:20:00,50.0,50.26,50.0,50.19,41700.0,49.0119,49.2668,49.0119,49.1982,41700.0
2014-10-10 12:30:00,50.21,50.44,50.07,50.07,36600.0,49.2178,49.4432,49.0805,49.0805,36600.0
2014-10-10 12:40:00,50.11,50.23,50.1,50.19,43800.0,49.1198,49.2374,49.11,49.1982,43800.0
2014-10-10 12:50:00,50.24,50.33,50.05,50.06,36900.0,49.2472,49.3354,49.0609,49.0707,36900.0
2014-10-10 13:00:00,50.04,50.11,49.88,49.88,24900.0,49.0511,49.1198,48.8943,48.8943,24900.0
2014-10-10 13:10:00,49.93,49.93,49.65,49.67,18600.0,48.9433,48.9433,48.6688,48.6884,18600.0
2014-10-10 13:20:00,49.61,49.69,49.51,49.51,45000.0,48.6296,48.7081,48.5316,48.5316,45000.0
2014-10-10 13:30:00,49.51,49.92,49.51,49.92,84300.0,48.5316,48.9335,48.5316,48.9335,84300.0
2014-10-10 13:40:00,49.91,49.91,49.61,49.75,28200.0,48.9237,48.9237,48.6296,48.7669,28200.0
2014-10-10 13:50:00,49.8,49.89,49.68,49.77,26700.0,48.8159,48.9041,48.6983,48.7865,26700.0
2014-10-10 14:00:00,49.83,50.02,49.74,49.95,33600.0,48.8453,49.0315,48.7571,48.9629,33600.0
2014-10-10 14:10:00,49.95,49.97,49.73,49.76,91200.0,48.9629,48.9825,48.7473,48.7767,91200.0
2014-10-10 14:20:00,49.79,49.85,49.71,49.8,89100.0,48.8061,48.8649,48.7277,48.8159,89100.0
2014-10-10 14:30:00,49.76,49.81,49.62,49.63,28500.0,48.7767,48.8257,48.6394,48.6492,28500.0
2014-10-10 14:40:00,49.61,49.7,49.54,49.6,61500.0,48.6296,48.7179,48.561,48.6198,61500.0
2014-10-10 14:50:00,49.62,49.63,49.42,49.43,108900.0,48.6394,48.6492,48.4434,48.4532,108900.0
2014-10-10 15:00:00,49.47,49.49,49.26,49.31,22200.0,48.4924,48.512,48.2866,48.3356,22200.0
2014-10-10 15:10:00,49.37,49.44,49.25,49.32,30600.0,48.3944,48.463,48.2767,48.3454,30600.0
2014-10-10 15:20:00,49.28,49.3,49.04,49.1,39000.0,48.3062,48.3258,48.0709,48.1297,39000.0
2014-10-10 15:30:00,49.1,49.15,48.97,49.0,249300.0,48.1297,48.1787,48.0023,48.0317,249300.0
2014-10-10 15:40:00,48.98,48.99,48.88,48.92,91200.0,48.0121,48.0219,47.9141,47.9533,91200.0
2014-10-10 15:50:00,48.87,48.89,48.75,48.81,212400.0,47.9043,47.9239,47.7866,47.8454,212400.0
2014-10-13 09:30:00,48.96,49.46,48.88,49.38,49500.0,47.9925,48.4826,47.9141,48.4042,49500.0
2014-10-13 09:40:00,49.44,49.44,48.96,48.98,75600.0,48.463,48.463,47.9925,48.0121,75600.0
2014-10-13 09:50:00,48.96,49.03,48.39,48.56,264600.0,47.9925,48.0611,47.4337,47.6004,264600.0
2014-10-13 10:00:00,48.6,48.62,48.11,48.17,267000.0,47.6396,47.6592,47.1593,47.2181,267000.0
2014-10-13 10:10:00,48.16,48.25,47.85,47.87,83100.0,47.2083,47.2965,46.9044,46.924,83100.0
2014-10-13 10:20:00,47.91,47.93,47.48,47.52,316500.0,46.9632,46.9828,46.5417,46.5809,316500.0
2014-10-13 10:30:00,47.54,47.62,47.43,47.57,96300.0,46.6005,46.679,46.4927,46.6299,96300.0
2014-10-13 10:40:00,47.52,47.53,47.28,47.37,132300.0,46.5809,46.5907,46.3457,46.4339,132300.0
2014-10-13 10:50:00,47.46,48.28,47.46,48.19,99900.0,46.5221,47.3259,46.5221,47.2377,99900.0
2014-10-13 11:00:00,48.19,48.59,48.15,48.53,127500.0,47.2377,47.6298,47.1985,47.571,127500.0
2014-10-13 11:10:00,48.5,48.6,48.13,48.17,100200.0,47.5416,47.6396,47.1789,47.2181,100200.0
2014-10-13 11:20:00,48.14,48.45,48.03,48.32,114900.0,47.1887,47.4926,47.0809,47.3651,114900.0
2014-10-13 11:30:00,48.37,48.72,48.37,48.4,54000.0,47.4141,47.7572,47.4141,47.4435,54000.0
2014-10-13 11:40:00,48.49,48.92,48.49,48.85,101100.0,47.5318,47.9533,47.5318,47.8847,101100.0
2014-10-13 11:50:00,48.9,49.08,48.89,48.89,73200.0,47.9337,48.1101,47.9239,47.9239,73200.0
2014-10-13 12:00:00,48.97,49.01,48.82,48.9,85500.0,48.0023,48.0415,47.8552,47.9337,85500.0
2014-10-13 12:10:00,48.92,49.15,48.89,49.15,65700.0,47.9533,48.1787,47.9239,48.1787,65700.0
2014-10-13 12:20:00,49.15,49.43,49.04,49.43,45900.0,48.1787,48.4532,48.0709,48.4532,45900.0
2014-10-13 12:30:00,49.53,49.69,49.53,49.65,52200.0,48.5512,48.7081,48.5512,48.6688,52200.0
2014-10-13 12:40:00,49.67,49.85,49.46,49.53,37500.0,48.6884,48.8649,48.4826,48.5512,37500.0
2014-10-13 12:50:00,49.48,49.68,49.45,49.56,33600.0,48.5022,48.6983,48.4728,48.5806,33600.0
2014-10-13 13:00:00,49.6,49.82,49.58,49.6,31800.0,48.6198,48.8355,48.6002,48.6198,31800.0
2014-10-13 13:10:00,49.53,49.57,49.16,49.26,23100.0,48.5512,48.5904,48.1885,48.2866,23100.0
2014-10-13 13:20:00,49.25,49.42,49.15,49.37,45900.0,48.2767,48.4434,48.1787,48.3944,45900.0
2014-10-13 13:30:00,49.34,49.6,49.32,49.52,22500.0,48.365,48.6198,48.3454,48.5414,22500.0
2014-10-13 13:40:00,49.49,49.54,49.42,49.43,26400.0,48.512,48.561,48.4434,48.4532,26400.0
2014-10-13 13:50:00,49.28,49.4,49.13,49.21,57900.0,48.3062,48.4238,48.1591,48.2375,57900.0
2014-10-13 14:00:00,49.2,49.39,49.05,49.39,53400.0,48.2277,48.414,48.0807,48.414,53400.0
2014-10-13 14:10:00,49.38,49.42,49.21,49.31,19500.0,48.4042,48.4434,48.2375,48.3356,19500.0
2014-10-13 14:20:00,49.33,49.48,49.32,49.47,37500.0,48.3552,48.5022,48.3454,48.4924,37500.0
2014-10-13 14:30:00,49.48,49.48,49.27,49.28,17100.0,48.5022,48.5022,48.2964,48.3062,17100.0
2014-10-13 14:40:00,49.25,49.28,49.11,49.18,31200.0,48.2767,48.3062,48.1395,48.2081,31200.0
2014-10-13 14:50:00,49.14,49.22,48.99,48.99,9900.0,48.1689,48.2473,48.0219,48.0219,9900.0
2014-10-13 15:00:00,49.0,49.05,48.92,48.92,15000.0,48.0317,48.0807,47.9533,47.9533,15000.0
2014-10-13 15:10:00,48.92,48.98,48.74,48.74,57900.0,47.9533,48.0121,47.7768,47.7768,57900.0
2014-10-13 15:20:00,48.74,48.84,48.72,48.74,101700.0,47.7768,47.8749,47.7572,47.7768,101700.0
2014-10-13 15:30:00,48.72,48.72,48.44,48.54,56700.0,47.7572,47.7572,47.4828,47.5808,56700.0
2014-10-13 15:40:00,48.54,48.68,48.39,48.46,123900.0,47.5808,47.718,47.4337,47.5024,123900.0
2014-10-13 15:50:00,48.46,48.54,48.36,48.5,202200.0,47.5024,47.5808,47.4043,47.5416,202200.0
2014-10-14 09:30:00,49.13,49.71,48.82,49.69,82800.0,48.1591,48.7277,47.8552,48.7081,82800.0
2014-10-14 09:40:00,49.61,49.63,48.93,48.97,80700.0,48.6296,48.6492,47.9631,48.0023,80700.0
2014-10-14 09:50:00,48.9,48.9,47.71,47.71,90900.0,47.9337,47.9337,46.7672,46.7672,90900.0
2014-10-14 10:00:00,47.83,48.75,47.83,48.75,92100.0,46.8848,47.7866,46.8848,47.7866,92100.0
2014-10-14 10:10:00,48.75,49.27,48.7,48.75,133200.0,47.7866,48.2964,47.7376,47.7866,133200.0
2014-10-14 10:20:00,48.71,49.08,48.62,49.06,34200.0,47.7474,48.1101,47.6592,48.0905,34200.0
2014-10-14 10:30:00,49.03,49.34,48.88,49.34,15900.0,48.0611,48.365,47.9141,48.365,15900.0
2014-10-14 10:40:00,49.34,49.59,49.31,49.59,48300.0,48.365,48.61,48.3356,48.61,48300.0
2014-10-14 10:50:00,49.61,49.75,49.48,49.51,125400.0,48.6296,48.7669,48.5022,48.5316,125400.0
2014-10-14 11:00:00,49.48,49.63,49.38,49.6,14700.0,48.5022,48.6492,48.4042,48.6198,14700.0
2014-10-14 11:10:00,49.62,50.0,49.62,49.94,113100.0,48.6394,49.0119,48.6394,48.9531,113100.0
2014-10-14 11:20:00,49.99,50.02,49.76,49.76,42000.0,49.0021,49.0315,48.7767,48.7767,42000.0
2014-10-14 11:30:00,49.77,50.0,49.69,49.95,12000.0,48.7865,49.0119,48.7081,48.9629,12000.0
2014-10-14 11:40:00,49.96,50.08,49.88,49.88,11700.0,48.9727,49.0903,48.8943,48.8943,11700.0
2014-10-14 11:50:00,49.9,49.99,49.82,49.86,53700.0,48.9139,49.0021,48.8355,48.8747,53700.0
2014-10-14 12:00:00,49.94,50.12,49.86,50.06,10500.0,48.9531,49.1296,48.8747,49.0707,10500.0
2014-10-14 12:10:00,50.01,50.02,49.84,49.86,38700.0,49.0217,49.0315,48.8551,48.8747,38700.0
2014-10-14 12:20:00,49.89,49.89,49.6,49.63,12000.0,48.9041,48.9041,48.6198,48.6492,12000.0
2014-10-14 12:30:00,49.58,49.61,49.34,49.34,6300.0,48.6002,48.6296,48.365,48.365,6300.0
2014-10-14 12:40:00,49.31,49.59,49.25,49.59,38400.0,48.3356,48.61,48.2767,48.61,38400.0
2014-10-14 12:50:00,49.56,49.65,49.49,49.49,10200.0,48.5806,48.6688,48.512,48.512,10200.0
2014-10-14 13:00:00,49.54,49.56,49.36,49.38,11400.0,48.561,48.5806,48.3846,48.4042,11400.0
2014-10-14 13:10:00,49.38,49.71,49.38,49.64,36600.0,48.4042,48.7277,48.4042,48.659,36600.0
2014-10-14 13:20:00,49.56,49.6,49.43,49.45,24000.0,48.5806,48.6198,48.4532,48.4728,24000.0
2014-10-14 13:30:00,49.5,49.63,49.38,49.38,8700.0,48.5218,48.6492,48.4042,48.4042,8700.0
2014-10-14 13:40:00,49.49,49.49,49.15,49.27,48600.0,48.512,48.512,48.1787,48.2964,48600.0
2014-10-14 13:50:00,49.36,49.39,49.27,49.39,11400.0,48.3846,48.414,48.2964,48.414,11400.0
2014-10-14 14:00:00,49.45,49.54,49.33,49.37,19500.0,48.4728,48.561,48.3552,48.3944,19500.0
2014-10-14 14:10:00,49.38,49.52,49.26,49.32,34500.0,48.4042,48.5414,48.2866,48.3454,34500.0
2014-10-14 14:20:00,49.32,49.34,49.04,49.09,19500.0,48.3454,48.365,48.0709,48.1199,19500.0
2014-10-14 14:30:00,49.06,49.13,48.87,48.95,19800.0,48.0905,48.1591,47.9043,47.9827,19800.0
2014-10-14 14:40:00,48.98,49.22,48.98,49.16,26700.0,48.0121,48.2473,48.0121,48.1885,26700.0
2014-10-14 14:50:00,49.15,49.18,48.94,49.01,9900.0,48.1787,48.2081,47.9729,48.0415,9900.0
2014-10-14 15:00:00,49.07,49.2,48.82,48.86,18000.0,48.1003,48.2277,47.8552,47.8945,18000.0
2014-10-14 15:10:00,48.87,48.98,48.85,48.98,29700.0,47.9043,48.0121,47.8847,48.0121,29700.0
2014-10-14 15:20:00,48.9,48.91,48.69,48.89,90900.0,47.9337,47.9435,47.7278,47.9239,90900.0
2014-10-14 15:30:00,48.91,49.17,48.78,49.17,58500.0,47.9435,48.1983,47.816,48.1983,58500.0
2014-10-14 15:40:00,49.17,49.27,49.06,49.11,57600.0,48.1983,48.2964,48.0905,48.1395,57600.0
2014-10-14 15:50:00,49.13,49.19,48.99,49.02,84000.0,48.1591,48.2179,48.0219,48.0513,84000.0
2014-10-15 09:30:00,48.26,48.51,48.02,48.08,43200.0,47.3063,47.5514,47.0711,47.1299,43200.0
2014-10-15 09:40:00,48.15,49.25,48.01,49.25,34800.0,47.1985,48.2767,47.0613,48.2767,34800.0
2014-10-15 09:50:00,49.25,49.25,48.82,49.21,79500.0,48.2767,48.2767,47.8552,48.2375,79500.0
2014-10-15 10:00:00,49.22,49.93,49.22,49.82,160200.0,48.2473,48.9433,48.2473,48.8355,160200.0
2014-10-15 10:10:00,49.67,49.77,49.46,49.63,71400.0,48.6884,48.7865,48.4826,48.6492,71400.0
2014-10-15 10:20:00,49.63,50.03,49.6,49.75,28200.0,48.6492,49.0413,48.6198,48.7669,28200.0
2014-10-15 10:30:00,49.66,49.76,49.58,49.66,23400.0,48.6786,48.7767,48.6002,48.6786,23400.0
2014-10-15 10:40:00,49.65,49.75,49.47,49.55,34500.0,48.6688,48.7669,48.4924,48.5708,34500.0
2014-10-15 10:50:00,49.57,49.73,49.33,49.41,82800.0,48.5904,48.7473,48.3552,48.4336,82800.0
2014-10-15 11:00:00,49.41,49.91,49.19,49.91,23700.0,48.4336,48.9237,48.2179,48.9237,23700.0
2014-10-15 11:10:00,49.91,49.91,49.63,49.7,18000.0,48.9237,48.9237,48.6492,48.7179,18000.0
2014-10-15 11:20:00,49.68,49.85,49.62,49.64,17400.0,48.6983,48.8649,48.6394,48.659,17400.0
2014-10-15 11:30:00,49.67,49.91,49.62,49.77,43800.0,48.6884,48.9237,48.6394,48.7865,43800.0
2014-10-15 11:40:00,49.77,49.78,49.63,49.65,62700.0,48.7865,48.7963,48.6492,48.6688,62700.0
2014-10-15 11:50:00,49.6,49.81,49.51,49.81,21600.0,48.6198,48.8257,48.5316,48.8257,21600.0
2014-10-15 12:00:00,49.77,49.77,49.65,49.73,6000.0,48.7865,48.7865,48.6688,48.7473,6000.0
2014-10-15 12:10:00,49.71,49.85,49.59,49.65,16200.0,48.7277,48.8649,48.61,48.6688,16200.0
2014-10-15 12:20:00,49.69,49.76,49.65,49.68,36900.0,48.7081,48.7767,48.6688,48.6983,36900.0
2014-10-15 12:30:00,49.67,49.93,49.67,49.93,11100.0,48.6884,48.9433,48.6884,48.9433,11100.0
2014-10-15 12:40:00,49.89,49.89,49.61,49.64,21300.0,48.9041,48.9041,48.6296,48.659,21300.0
2014-10-15 12:50:00,49.56,49.67,49.46,49.54,39900.0,48.5806,48.6884,48.4826,48.561,39900.0
2014-10-15 13:00:00,49.48,49.72,49.39,49.71,25500.0,48.5022,48.7375,48.414,48.7277,25500.0
2014-10-15 13:10:00,49.67,49.67,49.48,49.48,163500.0,48.6884,48.6884,48.5022,48.5022,163500.0
2014-10-15 13:20:00,49.44,49.44,48.98,49.1,95400.0,48.463,48.463,48.0121,48.1297,95400.0
2014-10-15 13:30:00,49.05,49.38,49.05,49.25,33600.0,48.0807,48.4042,48.0807,48.2767,33600.0
2014-10-15 13:40:00,49.25,49.57,49.19,49.57,54600.0,48.2767,48.5904,48.2179,48.5904,54600.0
2014-10-15 13:50:00,49.57,49.68,49.31,49.34,37500.0,48.5904,48.6983,48.3356,48.365,37500.0
2014-10-15 14:00:00,49.33,49.38,49.18,49.26,23400.0,48.3552,48.4042,48.2081,48.2866,23400.0
2014-10-15 14:10:00,49.33,49.63,49.32,49.39,57300.0,48.3552,48.6492,48.3454,48.414,57300.0
2014-10-15 14:20:00,49.36,49.67,49.36,49.65,84900.0,48.3846,48.6884,48.3846,48.6688,84900.0
2014-10-15 14:30:00,49.58,49.99,49.57,49.99,54000.0,48.6002,49.0021,48.5904,49.0021,54000.0
2014-10-15 14:40:00,49.98,50.02,49.82,49.92,60300.0,48.9923,49.0315,48.8355,48.9335,60300.0
2014-10-15 14:50:00,50.01,50.11,49.94,50.1,18300.0,49.0217,49.1198,48.9531,49.11,18300.0
2014-10-15 15:00:00,50.13,50.27,50.08,50.14,36900.0,49.1394,49.2766,49.0903,49.1492,36900.0
2014-10-15 15:10:00,50.14,50.27,50.03,50.17,27600.0,49.1492,49.2766,49.0413,49.1786,27600.0
2014-10-15 15:20:00,50.14,50.42,50.07,50.42,93300.0,49.1492,49.4236,49.0805,49.4236,93300.0
2014-10-15 15:30:00,50.41,50.84,50.39,50.84,57300.0,49.4138,49.8353,49.3942,49.8353,57300.0
2014-10-15 15:40:00,50.86,50.97,50.68,50.68,137700.0,49.8549,49.9628,49.6785,49.6785,137700.0
2014-10-15 15:50:00,50.71,50.84,50.59,50.81,192300.0,49.7079,49.8353,49.5903,49.8059,192300.0
2014-10-16 09:30:00,50.0,50.61,49.53,50.46,50400.0,49.0119,49.6099,48.5512,49.4628,50400.0
2014-10-16 09:40:00,50.62,50.92,50.42,50.89,41100.0,49.6197,49.9137,49.4236,49.8843,41100.0
2014-10-16 09:50:00,50.97,51.11,50.72,51.11,46800.0,49.9628,50.1,49.7177,50.1,46800.0
2014-10-16 10:00:00,50.93,50.93,50.52,50.53,9000.0,49.9236,49.9236,49.5217,49.5315,9000.0
2014-10-16 10:10:00,50.8,50.8,50.05,50.31,122700.0,49.7961,49.7961,49.0609,49.3158,122700.0
2014-10-16 10:20:00,50.53,51.1,50.33,50.84,136200.0,49.5315,50.0902,49.3354,49.8353,136200.0
2014-10-16 10:30:00,50.95,51.16,50.7,50.76,16500.0,49.9432,50.149,49.6981,49.7569,16500.0
2014-10-16 10:40:00,50.8,51.01,50.73,50.99,19200.0,49.7961,50.002,49.7275,49.9824,19200.0
2014-10-16 10:50:00,51.07,51.25,51.06,51.15,100500.0,50.0608,50.2372,50.051,50.1392,100500.0
2014-10-16 11:00:00,51.09,51.21,51.05,51.18,113700.0,50.0804,50.198,50.0412,50.1686,113700.0
2014-10-16 11:10:00,51.18,51.38,51.17,51.38,61800.0,50.1686,50.3647,50.1588,50.3647,61800.0
2014-10-16 11:20:00,51.31,51.6,51.25,51.37,64800.0,50.296,50.5803,50.2372,50.3549,64800.0
2014-10-16 11:30:00,51.44,51.61,51.25,51.25,114600.0,50.4235,50.5901,50.2372,50.2372,114600.0
2014-10-16 11:40:00,51.19,51.46,50.98,50.98,36000.0,50.1784,50.4431,49.9726,49.9726,36000.0
2014-10-16 11:50:00,51.01,51.11,50.85,51.06,11100.0,50.002,50.1,49.8451,50.051,11100.0
2014-10-16 12:00:00,51.06,51.1,50.95,51.08,17700.0,50.051,50.0902,49.9432,50.0706,17700.0
2014-10-16 12:10:00,51.07,51.25,50.98,51.23,14400.0,50.0608,50.2372,49.9726,50.2176,14400.0
2014-10-16 12:20:00,51.27,51.37,51.19,51.24,12000.0,50.2568,50.3549,50.1784,50.2274,12000.0
2014-10-16 12:30:00,51.28,51.4,51.21,51.4,16500.0,50.2666,50.3843,50.198,50.3843,16500.0
2014-10-16 12:40:00,51.45,51.59,51.41,51.59,8700.0,50.4333,50.5705,50.3941,50.5705,8700.0
2014-10-16 12:50:00,51.56,52.0,51.56,51.97,57000.0,50.5411,50.9724,50.5411,50.943,57000.0
2014-10-16 13:00:00,51.99,52.22,51.99,52.14,80400.0,50.9626,51.1881,50.9626,51.1096,80400.0
2014-10-16 13:10:00,52.14,52.44,52.14,52.37,80400.0,51.1096,51.4037,51.1096,51.3351,80400.0
2014-10-16 13:20:00,52.37,52.42,52.28,52.34,106800.0,51.3351,51.3841,51.2469,51.3057,106800.0
2014-10-16 13:30:00,52.33,52.57,52.24,52.57,27900.0,51.2959,51.5311,51.2077,51.5311,27900.0
2014-10-16 13:40:00,52.51,52.74,52.5,52.54,35400.0,51.4723,51.6978,51.4625,51.5017,35400.0
2014-10-16 13:50:00,52.51,52.51,52.26,52.36,135300.0,51.4723,51.4723,51.2273,51.3253,135300.0
2014-10-16 14:00:00,52.4,52.57,52.36,52.53,101400.0,51.3645,51.5311,51.3253,51.4919,101400.0
2014-10-16 14:10:00,52.56,52.75,52.54,52.69,87900.0,51.5213,51.7076,51.5017,51.6488,87900.0
2014-10-16 14:20:00,52.68,52.72,52.54,52.63,98100.0,51.639,51.6782,51.5017,51.59,98100.0
2014-10-16 14:30:00,52.6,52.74,52.57,52.7,28500.0,51.5605,51.6978,51.5311,51.6586,28500.0
2014-10-16 14:40:00,52.73,52.75,52.21,52.31,79500.0,51.688,51.7076,51.1783,51.2763,79500.0
2014-10-16 14:50:00,52.32,52.32,52.01,52.01,26400.0,51.2861,51.2861,50.9822,50.9822,26400.0
2014-10-16 15:00:00,52.09,52.2,51.9,52.18,63600.0,51.0606,51.1685,50.8744,51.1488,63600.0
2014-10-16 15:10:00,52.18,52.56,52.1,52.32,36300.0,51.1488,51.5213,51.0704,51.2861,36300.0
2014-10-16 15:20:00,52.29,52.49,52.26,52.46,38700.0,51.2567,51.4527,51.2273,51.4233,38700.0
2014-10-16 15:30:00,52.46,52.56,52.34,52.38,26700.0,51.4233,51.5213,51.3057,51.3449,26700.0
2014-10-16 15:40:00,52.36,52.47,52.35,52.36,37800.0,51.3253,51.4331,51.3155,51.3253,37800.0
2014-10-16 15:50:00,52.4,52.51,52.22,52.26,129000.0,51.3645,51.4723,51.1881,51.2273,129000.0
2014-10-17 09:30:00,53.5,53.61,52.55,52.66,148200.0,52.4428,52.5506,51.5115,51.6194,148200.0
2014-10-17 09:40:00,52.53,52.66,52.25,52.3,21000.0,51.4919,51.6194,51.2175,51.2665,21000.0
2014-10-17 09:50:00,52.3,52.9,52.3,52.85,44100.0,51.2665,51.8546,51.2665,51.8056,44100.0
2014-10-17 10:00:00,52.87,52.97,52.59,52.59,24300.0,51.8252,51.9232,51.5507,51.5507,24300.0
2014-10-17 10:10:00,52.59,52.98,52.59,52.9,241500.0,51.5507,51.933,51.5507,51.8546,241500.0
2014-10-17 10:20:00,52.79,52.95,52.62,52.95,45900.0,51.7468,51.9036,51.5802,51.9036,45900.0
2014-10-17 10:30:00,53.01,53.02,52.68,52.7,32400.0,51.9624,51.9722,51.639,51.6586,32400.0
2014-10-17 10:40:00,52.69,52.75,52.5,52.5,13500.0,51.6488,51.7076,51.4625,51.4625,13500.0
2014-10-17 10:50:00,52.55,52.86,52.55,52.84,9600.0,51.5115,51.8154,51.5115,51.7958,9600.0
2014-10-17 11:00:00,52.81,52.84,52.58,52.67,5400.0,51.7664,51.7958,51.5409,51.6292,5400.0
2014-10-17 11:10:00,52.71,52.8,52.68,52.76,10500.0,51.6684,51.7566,51.639,51.7174,10500.0
2014-10-17 11:20:00,52.72,52.77,52.57,52.66,14100.0,51.6782,51.7272,51.5311,51.6194,14100.0
2014-10-17 11:30:00,52.69,52.72,52.63,52.7,9900.0,51.6488,51.6782,51.59,51.6586,9900.0
2014-10-17 11:40:00,52.7,52.7,52.6,52.63,13800.0,51.6586,51.6586,51.5605,51.59,13800.0
2014-10-17 11:50:00,52.58,52.69,52.49,52.52,45600.0,51.5409,51.6488,51.4527,51.4821,45600.0
2014-10-17 12:00:00,52.57,52.6,52.36,52.41,20100.0,51.5311,51.5605,51.3253,51.3743,20100.0
2014-10-17 12:10:00,52.37,52.4,52.23,52.34,31200.0,51.3351,51.3645,51.1979,51.3057,31200.0
2014-10-17 12:20:00,52.38,52.43,52.33,52.4,4500.0,51.3449,51.3939,51.2959,51.3645,4500.0
2014-10-17 12:30:00,52.48,52.6,52.42,52.58,33300.0,51.4429,51.5605,51.3841,51.5409,33300.0
2014-10-17 12:40:00,52.54,52.7,52.47,52.7,9300.0,51.5017,51.6586,51.4331,51.6586,9300.0
2014-10-17 12:50:00,52.66,52.74,52.58,52.72,8700.0,51.6194,51.6978,51.5409,51.6782,8700.0
2014-10-17 13:00:00,52.81,52.81,52.53,52.54,6600.0,51.7664,51.7664,51.4919,51.5017,6600.0
2014-10-17 13:10:00,52.46,52.46,52.3,52.41,8100.0,51.4233,51.4233,51.2665,51.3743,8100.0
2014-10-17 13:20:00,52.37,52.39,52.16,52.18,19500.0,51.3351,51.3547,51.1292,51.1488,19500.0
2014-10-17 13:30:00,52.18,52.38,52.18,52.37,18300.0,51.1488,51.3449,51.1488,51.3351,18300.0
2014-10-17 13:40:00,52.37,52.52,52.35,52.38,12900.0,51.3351,51.4821,51.3155,51.3449,12900.0
2014-10-17 13:50:00,52.35,52.47,52.25,52.31,27300.0,51.3155,51.4331,51.2175,51.2763,27300.0
2014-10-17 14:00:00,52.21,52.21,51.76,51.82,51900.0,51.1783,51.1783,50.7371,50.796,51900.0
2014-10-17 14:10:00,51.78,51.96,51.78,51.82,41100.0,50.7568,50.9332,50.7568,50.796,41100.0
2014-10-17 14:20:00,51.82,51.91,51.78,51.8,54900.0,50.796,50.8842,50.7568,50.7764,54900.0
2014-10-17 14:30:00,51.85,51.9,51.72,51.78,16200.0,50.8254,50.8744,50.6979,50.7568,16200.0
2014-10-17 14:40:00,51.78,52.01,51.78,51.95,46800.0,50.7568,50.9822,50.7568,50.9234,46800.0
2014-10-17 14:50:00,51.97,51.97,51.88,51.93,39000.0,50.943,50.943,50.8548,50.9038,39000.0
2014-10-17 15:00:00,51.97,51.97,51.75,51.8,47400.0,50.943,50.943,50.7273,50.7764,47400.0
2014-10-17 15:10:00,51.77,52.05,51.75,51.95,34200.0,50.747,51.0214,50.7273,50.9234,34200.0
2014-10-17 15:20:00,51.95,52.22,51.95,52.2,25200.0,50.9234,51.1881,50.9234,51.1685,25200.0
2014-10-17 15:30:00,52.26,52.38,52.01,52.11,48900.0,51.2273,51.3449,50.9822,51.0802,48900.0
2014-10-17 15:40:00,52.09,52.24,52.01,52.19,65100.0,51.0606,51.2077,50.9822,51.1587,65100.0
2014-10-17 15:50:00,52.2,52.21,52.04,52.1,150000.0,51.1685,51.1783,51.0116,51.0704,150000.0
2014-10-20 09:30:00,52.16,52.79,51.9,52.79,9000.0,51.1292,51.7468,50.8744,51.7468,9000.0
2014-10-20 09:40:00,52.87,53.14,52.79,52.83,99000.0,51.8252,52.0899,51.7468,51.786,99000.0
2014-10-20 09:50:00,52.87,53.11,52.71,53.11,67500.0,51.8252,52.0605,51.6684,52.0605,67500.0
2014-10-20 10:00:00,53.17,53.17,53.0,53.03,12000.0,52.1193,52.1193,51.9526,51.9821,12000.0
2014-10-20 10:10:00,52.94,53.13,52.94,52.98,12900.0,51.8938,52.0801,51.8938,51.933,12900.0
2014-10-20 10:20:00,53.05,53.28,53.02,53.22,32700.0,52.0017,52.2271,51.9722,52.1683,32700.0
2014-10-20 10:30:00,53.2,53.33,53.08,53.26,18000.0,52.1487,52.2761,52.0311,52.2075,18000.0
2014-10-20 10:40:00,53.26,53.42,53.17,53.23,43200.0,52.2075,52.3643,52.1193,52.1781,43200.0
2014-10-20 10:50:00,53.13,53.28,53.07,53.07,17400.0,52.0801,52.2271,52.0213,52.0213,17400.0
2014-10-20 11:00:00,53.02,53.09,52.91,53.06,20100.0,51.9722,52.0409,51.8644,52.0115,20100.0
2014-10-20 11:10:00,53.01,53.04,52.86,53.04,11100.0,51.9624,51.9919,51.8154,51.9919,11100.0
2014-10-20 11:20:00,53.0,53.13,52.99,53.0,13800.0,51.9526,52.0801,51.9428,51.9526,13800.0
2014-10-20 11:30:00,52.99,52.99,52.88,52.93,26400.0,51.9428,51.9428,51.835,51.884,26400.0
2014-10-20 11:40:00,52.89,52.9,52.78,52.86,14400.0,51.8448,51.8546,51.737,51.8154,14400.0
2014-10-20 11:50:00,52.88,52.89,52.8,52.8,2700.0,51.835,51.8448,51.7566,51.7566,2700.0
2014-10-20 12:00:00,52.85,52.97,52.85,52.97,24000.0,51.8056,51.9232,51.8056,51.9232,24000.0
2014-10-20 12:10:00,52.97,53.08,52.97,53.03,7200.0,51.9232,52.0311,51.9232,51.9821,7200.0
2014-10-20 12:20:00,53.06,53.13,53.02,53.02,3000.0,52.0115,52.0801,51.9722,51.9722,3000.0
2014-10-20 12:30:00,52.97,53.04,52.92,52.97,10200.0,51.9232,51.9919,51.8742,51.9232,10200.0
2014-10-20 12:40:00,52.96,52.96,52.78,52.87,6300.0,51.9134,51.9134,51.737,51.8252,6300.0
2014-10-20 12:50:00,52.92,52.97,52.78,52.78,9600.0,51.8742,51.9232,51.737,51.737,9600.0
2014-10-20 13:00:00,52.81,52.89,52.76,52.89,5700.0,51.7664,51.8448,51.7174,51.8448,5700.0
2014-10-20 13:10:00,52.9,52.9,52.8,52.89,5100.0,51.8546,51.8546,51.7566,51.8448,5100.0
2014-10-20 13:20:00,52.92,53.03,52.84,53.02,5100.0,51.8742,51.9821,51.7958,51.9722,5100.0
2014-10-20 13:30:00,52.97,52.97,52.86,52.86,3000.0,51.9232,51.9232,51.8154,51.8154,3000.0
2014-10-20 13:40:00,52.88,52.92,52.86,52.86,5100.0,51.835,51.8742,51.8154,51.8154,5100.0
2014-10-20 13:50:00,52.87,52.87,52.84,52.85,2700.0,51.8252,51.8252,51.7958,51.8056,2700.0
2014-10-20 14:00:00,52.84,52.97,52.84,52.95,9600.0,51.7958,51.9232,51.7958,51.9036,9600.0
2014-10-20 14:10:00,52.95,53.02,52.91,52.93,16500.0,51.9036,51.9722,51.8644,51.884,16500.0
2014-10-20 14:20:00,52.92,52.99,52.92,52.93,24600.0,51.8742,51.9428,51.8742,51.884,24600.0
2014-10-20 14:30:00,52.95,52.97,52.91,52.91,6300.0,51.9036,51.9232,51.8644,51.8644,6300.0
2014-10-20 14:40:00,52.92,53.0,52.88,53.0,11700.0,51.8742,51.9526,51.835,51.9526,11700.0
2014-10-20 14:50:00,52.95,52.97,52.89,52.97,12300.0,51.9036,51.9232,51.8448,51.9232,12300.0
2014-10-20 15:00:00,52.99,53.11,52.99,53.07,10500.0,51.9428,52.0605,51.9428,52.0213,10500.0
2014-10-20 15:10:00,53.07,53.09,52.92,52.92,10800.0,52.0213,52.0409,51.8742,51.8742,10800.0
2014-10-20 15:20:00,52.87,52.87,52.71,52.77,57300.0,51.8252,51.8252,51.6684,51.7272,57300.0
2014-10-20 15:30:00,52.82,52.87,52.73,52.8,12600.0,51.7762,51.8252,51.688,51.7566,12600.0
2014-10-20 15:40:00,52.8,52.89,52.78,52.86,14400.0,51.7566,51.8448,51.737,51.8154,14400.0
2014-10-20 15:50:00,52.89,52.98,52.89,52.96,33900.0,51.8448,51.933,51.8448,51.9134,33900.0
2014-10-21 09:30:00,53.73,53.73,53.32,53.53,125400.0,52.6682,52.6682,52.2663,52.4722,125400.0
2014-10-21 09:40:00,53.49,53.49,53.0,53.06,63600.0,52.433,52.433,51.9526,52.0115,63600.0
2014-10-21 09:50:00,53.17,53.4,53.17,53.39,36300.0,52.1193,52.3447,52.1193,52.3349,36300.0
2014-10-21 10:00:00,53.39,53.5,53.22,53.3,46500.0,52.3349,52.4428,52.1683,52.2467,46500.0
2014-10-21 10:10:00,53.3,53.52,53.3,53.42,27900.0,52.2467,52.4624,52.2467,52.3643,27900.0
2014-10-21 10:20:00,53.48,53.48,53.33,53.42,21000.0,52.4232,52.4232,52.2761,52.3643,21000.0
2014-10-21 10:30:00,53.48,53.58,53.42,53.54,29700.0,52.4232,52.5212,52.3643,52.482,29700.0
2014-10-21 10:40:00,53.51,53.68,53.51,53.67,10200.0,52.4526,52.6192,52.4526,52.6094,10200.0
2014-10-21 10:50:00,53.67,53.71,53.6,53.6,24000.0,52.6094,52.6486,52.5408,52.5408,24000.0
2014-10-21 11:00:00,53.62,53.68,53.57,53.57,27900.0,52.5604,52.6192,52.5114,52.5114,27900.0
2014-10-21 11:10:00,53.51,53.54,53.38,53.41,21600.0,52.4526,52.482,52.3251,52.3545,21600.0
2014-10-21 11:20:00,53.43,53.47,53.39,53.44,10800.0,52.3741,52.4134,52.3349,52.3839,10800.0
2014-10-21 11:30:00,53.41,53.46,53.39,53.42,11100.0,52.3545,52.4036,52.3349,52.3643,11100.0
2014-10-21 11:40:00,53.51,53.53,53.31,53.31,18900.0,52.4526,52.4722,52.2565,52.2565,18900.0
2014-10-21 11:50:00,53.29,53.34,53.15,53.15,11100.0,52.2369,52.2859,52.0997,52.0997,11100.0
2014-10-21 12:00:00,53.17,53.22,53.15,53.22,8100.0,52.1193,52.1683,52.0997,52.1683,8100.0
2014-10-21 12:10:00,53.24,53.29,53.22,53.24,11400.0,52.1879,52.2369,52.1683,52.1879,11400.0
2014-10-21 12:20:00,53.24,53.28,53.19,53.19,6300.0,52.1879,52.2271,52.1389,52.1389,6300.0
2014-10-21 12:30:00,53.19,53.21,53.15,53.15,6000.0,52.1389,52.1585,52.0997,52.0997,6000.0
2014-10-21 12:40:00,53.13,53.13,52.97,52.97,13800.0,52.0801,52.0801,51.9232,51.9232,13800.0
2014-10-21 12:50:00,52.99,53.03,52.93,53.01,21000.0,51.9428,51.9821,51.884,51.9624,21000.0
2014-10-21 13:00:00,53.05,53.07,53.03,53.06,7500.0,52.0017,52.0213,51.9821,52.0115,7500.0
2014-10-21 13:10:00,53.09,53.1,53.06,53.08,6900.0,52.0409,52.0507,52.0115,52.0311,6900.0
2014-10-21 13:20:00,53.04,53.12,52.99,53.12,9000.0,51.9919,52.0703,51.9428,52.0703,9000.0
2014-10-21 13:30:00,53.24,53.39,53.22,53.38,20700.0,52.1879,52.3349,52.1683,52.3251,20700.0
2014-10-21 13:40:00,53.37,53.5,53.33,53.46,22500.0,52.3153,52.4428,52.2761,52.4036,22500.0
2014-10-21 13:50:00,53.46,53.47,53.39,53.4,6300.0,52.4036,52.4134,52.3349,52.3447,6300.0
2014-10-21 14:00:00,53.41,53.48,53.35,53.46,11700.0,52.3545,52.4232,52.2957,52.4036,11700.0
2014-10-21 14:10:00,53.45,53.53,53.44,53.5,6900.0,52.3938,52.4722,52.3839,52.4428,6900.0
2014-10-21 14:20:00,53.5,53.51,53.42,53.48,9300.0,52.4428,52.4526,52.3643,52.4232,9300.0
2014-10-21 14:30:00,53.44,53.51,53.42,53.47,9900.0,52.3839,52.4526,52.3643,52.4134,9900.0
2014-10-21 14:40:00,53.5,53.52,53.43,53.45,18600.0,52.4428,52.4624,52.3741,52.3938,18600.0
2014-10-21 14:50:00,53.44,53.51,53.42,53.48,12300.0,52.3839,52.4526,52.3643,52.4232,12300.0
2014-10-21 15:00:00,53.5,53.58,53.46,53.53,9600.0,52.4428,52.5212,52.4036,52.4722,9600.0
2014-10-21 15:10:00,53.51,53.6,53.51,53.51,36300.0,52.4526,52.5408,52.4526,52.4526,36300.0
2014-10-21 15:20:00,53.54,53.61,53.52,53.54,10500.0,52.482,52.5506,52.4624,52.482,10500.0
2014-10-21 15:30:00,53.53,53.56,53.4,53.4,16800.0,52.4722,52.5016,52.3447,52.3447,16800.0
2014-10-21 15:40:00,53.4,53.5,53.37,53.47,27900.0,52.3447,52.4428,52.3153,52.4134,27900.0
2014-10-21 15:50:00,53.5,53.58,53.45,53.55,48600.0,52.4428,52.5212,52.3938,52.4918,48600.0
2014-10-22 09:30:00,53.67,53.67,53.0,53.0,23400.0,52.6094,52.6094,51.9526,51.9526,23400.0
2014-10-22 09:40:00,53.0,53.6,52.94,53.47,12000.0,51.9526,52.5408,51.8938,52.4134,12000.0
2014-10-22 09:50:00,53.59,53.81,53.59,53.78,6900.0,52.531,52.7466,52.531,52.7172,6900.0
2014-10-22 10:00:00,53.83,53.83,53.28,53.28,47400.0,52.7662,52.7662,52.2271,52.2271,47400.0
2014-10-22 10:10:00,53.33,53.41,53.23,53.38,11100.0,52.2761,52.3545,52.1781,52.3251,11100.0
2014-10-22 10:20:00,53.38,53.57,53.37,53.57,6900.0,52.3251,52.5114,52.3153,52.5114,6900.0
2014-10-22 10:30:00,53.57,53.83,53.52,53.83,16200.0,52.5114,52.7662,52.4624,52.7662,16200.0
2014-10-22 10:40:00,53.85,53.86,53.69,53.81,11400.0,52.7858,52.7956,52.629,52.7466,11400.0
2014-10-22 10:50:00,53.85,54.0,53.81,53.88,16800.0,52.7858,52.9329,52.7466,52.8153,16800.0
2014-10-22 11:00:00,53.88,53.93,53.8,53.93,10500.0,52.8153,52.8643,52.7368,52.8643,10500.0
2014-10-22 11:10:00,53.92,54.0,53.87,53.9,5700.0,52.8545,52.9329,52.8055,52.8349,5700.0
2014-10-22 11:20:00,53.9,53.91,53.78,53.8,11400.0,52.8349,52.8447,52.7172,52.7368,11400.0
2014-10-22 11:30:00,53.81,53.89,53.77,53.85,7800.0,52.7466,52.8251,52.7074,52.7858,7800.0
2014-10-22 11:40:00,53.85,53.94,53.73,53.73,12600.0,52.7858,52.8741,52.6682,52.6682,12600.0
2014-10-22 11:50:00,53.8,53.8,53.67,53.68,8100.0,52.7368,52.7368,52.6094,52.6192,8100.0
2014-10-22 12:00:00,53.68,53.73,53.54,53.61,7200.0,52.6192,52.6682,52.482,52.5506,7200.0
2014-10-22 12:10:00,53.59,53.63,53.35,53.47,51000.0,52.531,52.5702,52.2957,52.4134,51000.0
2014-10-22 12:20:00,53.46,53.67,53.46,53.67,18000.0,52.4036,52.6094,52.4036,52.6094,18000.0
2014-10-22 12:30:00,53.66,53.68,53.4,53.47,35400.0,52.5996,52.6192,52.3447,52.4134,35400.0
2014-10-22 12:40:00,53.39,53.47,53.08,53.11,34500.0,52.3349,52.4134,52.0311,52.0605,34500.0
2014-10-22 12:50:00,53.06,53.25,53.02,53.25,30600.0,52.0115,52.1977,51.9722,52.1977,30600.0
2014-10-22 13:00:00,53.29,53.34,53.23,53.34,6900.0,52.2369,52.2859,52.1781,52.2859,6900.0
2014-10-22 13:10:00,53.39,53.39,53.27,53.32,6000.0,52.3349,52.3349,52.2173,52.2663,6000.0
2014-10-22 13:20:00,53.3,53.3,53.09,53.12,9300.0,52.2467,52.2467,52.0409,52.0703,9300.0
2014-10-22 13:30:00,53.1,53.31,53.05,53.26,42300.0,52.0507,52.2565,52.0017,52.2075,42300.0
2014-10-22 13:40:00,53.24,53.31,53.18,53.21,14100.0,52.1879,52.2565,52.1291,52.1585,14100.0
2014-10-22 13:50:00,53.14,53.45,53.14,53.36,8700.0,52.0899,52.3938,52.0899,52.3055,8700.0
2014-10-22 14:00:00,53.34,53.34,53.25,53.33,13200.0,52.2859,52.2859,52.1977,52.2761,13200.0
2014-10-22 14:10:00,53.33,53.42,53.27,53.35,35100.0,52.2761,52.3643,52.2173,52.2957,35100.0
2014-10-22 14:20:00,53.38,53.4,53.28,53.34,15600.0,52.3251,52.3447,52.2271,52.2859,15600.0
2014-10-22 14:30:00,53.36,53.41,53.25,53.37,5100.0,52.3055,52.3545,52.1977,52.3153,5100.0
2014-10-22 14:40:00,53.35,53.53,53.33,53.53,29100.0,52.2957,52.4722,52.2761,52.4722,29100.0
2014-10-22 14:50:00,53.48,53.48,53.35,53.46,4800.0,52.4232,52.4232,52.2957,52.4036,4800.0
2014-10-22 15:00:00,53.5,53.51,53.45,53.5,2700.0,52.4428,52.4526,52.3938,52.4428,2700.0
2014-10-22 15:10:00,53.48,53.49,53.43,53.45,3000.0,52.4232,52.433,52.3741,52.3938,3000.0
2014-10-22 15:20:00,53.46,53.48,53.41,53.43,8700.0,52.4036,52.4232,52.3545,52.3741,8700.0
2014-10-22 15:30:00,53.41,53.44,53.32,53.38,9600.0,52.3545,52.3839,52.2663,52.3251,9600.0
2014-10-22 15:40:00,53.39,53.4,53.2,53.23,17100.0,52.3349,52.3447,52.1487,52.1781,17100.0
2014-10-22 15:50:00,53.19,53.23,53.07,53.12,39000.0,52.1389,52.1781,52.0213,52.0703,39000.0
2014-10-23 09:30:00,53.8,54.0,53.56,53.99,107700.0,52.7368,52.9329,52.5016,52.9231,107700.0
2014-10-23 09:40:00,54.0,54.08,53.67,53.72,53700.0,52.9329,53.0113,52.6094,52.6584,53700.0
2014-10-23 09:50:00,53.8,54.01,53.73,53.91,26400.0,52.7368,52.9427,52.6682,52.8447,26400.0
2014-10-23 10:00:00,53.84,54.1,53.84,54.07,23400.0,52.776,53.0309,52.776,53.0015,23400.0
2014-10-23 10:10:00,54.02,54.26,53.99,54.26,45600.0,52.9525,53.1877,52.9231,53.1877,45600.0
2014-10-23 10:20:00,54.26,54.39,54.24,54.39,124500.0,53.1877,53.3152,53.1681,53.3152,124500.0
2014-10-23 10:30:00,54.3,54.65,54.3,54.64,48900.0,53.227,53.57,53.227,53.5602,48900.0
2014-10-23 10:40:00,54.65,55.03,54.63,55.03,42300.0,53.57,53.9425,53.5504,53.9425,42300.0
2014-10-23 10:50:00,55.03,55.1,54.91,55.1,81900.0,53.9425,54.0111,53.8249,54.0111,81900.0
2014-10-23 11:00:00,55.14,55.21,55.12,55.16,41100.0,54.0504,54.119,54.0307,54.07,41100.0
2014-10-23 11:10:00,55.17,55.24,55.12,55.13,37500.0,54.0798,54.1484,54.0307,54.0406,37500.0
2014-10-23 11:20:00,55.12,55.12,55.02,55.02,36300.0,54.0307,54.0307,53.9327,53.9327,36300.0
2014-10-23 11:30:00,55.03,55.17,54.91,54.92,41400.0,53.9425,54.0798,53.8249,53.8347,41400.0
2014-10-23 11:40:00,54.89,55.0,54.87,55.0,19200.0,53.8053,53.9131,53.7857,53.9131,19200.0
2014-10-23 11:50:00,55.02,55.17,54.97,55.09,52500.0,53.9327,54.0798,53.8837,54.0013,52500.0
2014-10-23 12:00:00,55.11,55.21,55.09,55.19,32100.0,54.0209,54.119,54.0013,54.0994,32100.0
2014-10-23 12:10:00,55.2,55.2,55.11,55.15,17100.0,54.1092,54.1092,54.0209,54.0602,17100.0
2014-10-23 12:20:00,55.17,55.22,55.14,55.19,44100.0,54.0798,54.1288,54.0504,54.0994,44100.0
2014-10-23 12:30:00,55.18,55.18,54.94,54.98,28500.0,54.0896,54.0896,53.8543,53.8935,28500.0
2014-10-23 12:40:00,54.98,54.99,54.82,54.82,11400.0,53.8935,53.9033,53.7367,53.7367,11400.0
2014-10-23 12:50:00,54.87,54.94,54.82,54.85,6600.0,53.7857,53.8543,53.7367,53.7661,6600.0
2014-10-23 13:00:00,54.83,54.84,54.76,54.83,5700.0,53.7465,53.7563,53.6779,53.7465,5700.0
2014-10-23 13:10:00,54.77,54.83,54.75,54.81,4500.0,53.6877,53.7465,53.6681,53.7269,4500.0
2014-10-23 13:20:00,54.79,54.89,54.77,54.85,22200.0,53.7073,53.8053,53.6877,53.7661,22200.0
2014-10-23 13:30:00,54.94,55.03,54.93,55.02,8700.0,53.8543,53.9425,53.8445,53.9327,8700.0
2014-10-23 13:40:00,55.03,55.2,54.98,55.2,40800.0,53.9425,54.1092,53.8935,54.1092,40800.0
2014-10-23 13:50:00,55.19,55.28,55.19,55.25,117000.0,54.0994,54.1876,54.0994,54.1582,117000.0
2014-10-23 14:00:00,55.26,55.31,55.25,55.29,70200.0,54.168,54.217,54.1582,54.1974,70200.0
2014-10-23 14:10:00,55.29,55.34,55.27,55.34,23700.0,54.1974,54.2464,54.1778,54.2464,23700.0
2014-10-23 14:20:00,55.35,55.41,55.34,55.36,6900.0,54.2562,54.315,54.2464,54.266,6900.0
2014-10-23 14:30:00,55.35,55.35,55.24,55.24,24300.0,54.2562,54.2562,54.1484,54.1484,24300.0
2014-10-23 14:40:00,55.23,55.23,55.16,55.19,17100.0,54.1386,54.1386,54.07,54.0994,17100.0
2014-10-23 14:50:00,55.2,55.2,54.97,55.1,26700.0,54.1092,54.1092,53.8837,54.0111,26700.0
2014-10-23 15:00:00,55.14,55.14,54.85,54.96,83100.0,54.0504,54.0504,53.7661,53.8739,83100.0
2014-10-23 15:10:00,54.95,55.12,54.91,55.01,42900.0,53.8641,54.0307,53.8249,53.9229,42900.0
2014-10-23 15:20:00,54.95,55.03,54.93,55.01,28200.0,53.8641,53.9425,53.8445,53.9229,28200.0
2014-10-23 15:30:00,55.0,55.17,54.99,55.04,17400.0,53.9131,54.0798,53.9033,53.9523,17400.0
2014-10-23 15:40:00,55.0,55.08,54.93,55.06,17400.0,53.9131,53.9915,53.8445,53.9719,17400.0
2014-10-23 15:50:00,55.11,55.2,55.03,55.12,37800.0,54.0209,54.1092,53.9425,54.0307,37800.0
2014-10-24 09:30:00,55.11,55.4,54.87,55.29,35700.0,54.0209,54.3052,53.7857,54.1974,35700.0
2014-10-24 09:40:00,55.34,55.58,55.25,55.53,51600.0,54.2464,54.4817,54.1582,54.4326,51600.0
2014-10-24 09:50:00,55.54,55.76,55.42,55.56,58200.0,54.4424,54.6581,54.3248,54.4621,58200.0
2014-10-24 10:00:00,55.64,55.76,55.46,55.54,58800.0,54.5405,54.6581,54.364,54.4424,58800.0
2014-10-24 10:10:00,55.51,55.78,55.44,55.72,29100.0,54.413,54.6777,54.3444,54.6189,29100.0
2014-10-24 10:20:00,55.76,55.76,55.6,55.6,16800.0,54.6581,54.6581,54.5013,54.5013,16800.0
2014-10-24 10:30:00,55.63,55.8,55.63,55.67,8400.0,54.5307,54.6973,54.5307,54.5699,8400.0
2014-10-24 10:40:00,55.7,55.72,55.47,55.49,19500.0,54.5993,54.6189,54.3738,54.3934,19500.0
2014-10-24 10:50:00,55.56,55.65,55.53,55.62,9900.0,54.4621,54.5503,54.4326,54.5209,9900.0
2014-10-24 11:00:00,55.68,55.7,55.57,55.58,4800.0,54.5797,54.5993,54.4719,54.4817,4800.0
2014-10-24 11:10:00,55.57,55.57,55.46,55.48,3300.0,54.4719,54.4719,54.364,54.3836,3300.0
2014-10-24 11:20:00,55.52,55.61,55.52,55.54,9000.0,54.4228,54.5111,54.4228,54.4424,9000.0
2014-10-24 11:30:00,55.51,55.67,55.45,55.67,25800.0,54.413,54.5699,54.3542,54.5699,25800.0
2014-10-24 11:40:00,55.7,55.8,55.7,55.73,72000.0,54.5993,54.6973,54.5993,54.6287,72000.0
2014-10-24 11:50:00,55.75,55.76,55.68,55.68,50700.0,54.6483,54.6581,54.5797,54.5797,50700.0
2014-10-24 12:00:00,55.69,55.77,55.69,55.74,95700.0,54.5895,54.6679,54.5895,54.6385,95700.0
2014-10-24 12:10:00,55.71,55.83,55.7,55.77,73800.0,54.6091,54.7267,54.5993,54.6679,73800.0
2014-10-24 12:20:00,55.75,55.76,55.61,55.63,102900.0,54.6483,54.6581,54.5111,54.5307,102900.0
2014-10-24 12:30:00,55.6,55.7,55.6,55.63,21300.0,54.5013,54.5993,54.5013,54.5307,21300.0
2014-10-24 12:40:00,55.64,55.68,55.56,55.57,31500.0,54.5405,54.5797,54.4621,54.4719,31500.0
2014-10-24 12:50:00,55.57,55.59,55.47,55.47,15900.0,54.4719,54.4915,54.3738,54.3738,15900.0
2014-10-24 13:00:00,55.44,55.44,55.34,55.37,5100.0,54.3444,54.3444,54.2464,54.2758,5100.0
2014-10-24 13:10:00,55.37,55.41,55.25,55.3,18900.0,54.2758,54.315,54.1582,54.2072,18900.0
2014-10-24 13:20:00,55.34,55.44,55.34,55.41,8100.0,54.2464,54.3444,54.2464,54.315,8100.0
2014-10-24 13:30:00,55.46,55.58,55.43,55.57,8100.0,54.364,54.4817,54.3346,54.4719,8100.0
2014-10-24 13:40:00,55.6,55.61,55.54,55.61,9300.0,54.5013,54.5111,54.4424,54.5111,9300.0
2014-10-24 13:50:00,55.61,55.67,55.61,55.64,14100.0,54.5111,54.5699,54.5111,54.5405,14100.0
2014-10-24 14:00:00,55.65,55.65,55.57,55.65,54000.0,54.5503,54.5503,54.4719,54.5503,54000.0
2014-10-24 14:10:00,55.63,55.64,55.55,55.55,13200.0,54.5307,54.5405,54.4523,54.4523,13200.0
2014-10-24 14:20:00,55.56,55.64,55.55,55.61,22800.0,54.4621,54.5405,54.4523,54.5111,22800.0
2014-10-24 14:30:00,55.61,55.61,55.51,55.52,17100.0,54.5111,54.5111,54.413,54.4228,17100.0
2014-10-24 14:40:00,55.51,55.56,55.48,55.54,24000.0,54.413,54.4621,54.3836,54.4424,24000.0
2014-10-24 14:50:00,55.53,55.55,55.47,55.51,10500.0,54.4326,54.4523,54.3738,54.413,10500.0
2014-10-24 15:00:00,55.5,55.67,55.5,55.65,45300.0,54.4032,54.5699,54.4032,54.5503,45300.0
2014-10-24 15:10:00,55.64,55.66,55.53,55.53,35100.0,54.5405,54.5601,54.4326,54.4326,35100.0
2014-10-24 15:20:00,55.52,55.57,55.48,55.53,23400.0,54.4228,54.4719,54.3836,54.4326,23400.0
2014-10-24 15:30:00,55.55,55.68,55.55,55.68,41100.0,54.4523,54.5797,54.4523,54.5797,41100.0
2014-10-24 15:40:00,55.68,55.7,55.63,55.69,50700.0,54.5797,54.5993,54.5307,54.5895,50700.0
2014-10-24 15:50:00,55.71,55.77,55.68,55.73,141000.0,54.6091,54.6679,54.5797,54.6287,141000.0
2014-10-27 09:30:00,55.37,55.67,54.92,55.12,23400.0,54.2758,54.5699,53.8347,54.0307,23400.0
2014-10-27 09:40:00,55.22,55.29,55.15,55.18,12000.0,54.1288,54.1974,54.0602,54.0896,12000.0
2014-10-27 09:50:00,54.75,54.75,54.5,54.62,30600.0,53.6681,53.6681,53.423,53.5406,30600.0
2014-10-27 10:00:00,54.52,54.59,54.36,54.45,141600.0,53.4426,53.5112,53.2858,53.374,141600.0
2014-10-27 10:10:00,54.45,54.92,54.39,54.89,48600.0,53.374,53.8347,53.3152,53.8053,48600.0
2014-10-27 10:20:00,54.89,54.89,54.69,54.69,37200.0,53.8053,53.8053,53.6092,53.6092,37200.0
2014-10-27 10:30:00,54.66,54.82,54.58,54.75,39900.0,53.5798,53.7367,53.5014,53.6681,39900.0
2014-10-27 10:40:00,54.84,55.17,54.84,55.13,34500.0,53.7563,54.0798,53.7563,54.0406,34500.0
2014-10-27 10:50:00,55.07,55.07,54.79,54.86,54000.0,53.9817,53.9817,53.7073,53.7759,54000.0
2014-10-27 11:00:00,54.87,55.0,54.87,54.99,6600.0,53.7857,53.9131,53.7857,53.9033,6600.0
2014-10-27 11:10:00,54.98,55.14,54.97,54.97,10200.0,53.8935,54.0504,53.8837,53.8837,10200.0
2014-10-27 11:20:00,54.99,55.03,54.95,55.03,2700.0,53.9033,53.9425,53.8641,53.9425,2700.0
2014-10-27 11:30:00,55.05,55.06,54.96,54.96,8700.0,53.9621,53.9719,53.8739,53.8739,8700.0
2014-10-27 11:40:00,54.98,55.03,54.98,55.03,1200.0,53.8935,53.9425,53.8935,53.9425,1200.0
2014-10-27 11:50:00,54.9,55.0,54.89,54.93,14400.0,53.8151,53.9131,53.8053,53.8445,14400.0
2014-10-27 12:00:00,54.93,55.08,54.92,54.98,35100.0,53.8445,53.9915,53.8347,53.8935,35100.0
2014-10-27 12:10:00,54.97,55.05,54.9,54.94,8400.0,53.8837,53.9621,53.8151,53.8543,8400.0
2014-10-27 12:20:00,55.0,55.05,54.91,54.96,8100.0,53.9131,53.9621,53.8249,53.8739,8100.0
2014-10-27 12:30:00,54.96,54.99,54.91,54.96,4800.0,53.8739,53.9033,53.8249,53.8739,4800.0
2014-10-27 12:40:00,54.96,55.03,54.92,55.03,56400.0,53.8739,53.9425,53.8347,53.9425,56400.0
2014-10-27 12:50:00,55.02,55.16,55.02,55.16,6000.0,53.9327,54.07,53.9327,54.07,6000.0
2014-10-27 13:00:00,55.21,55.35,55.16,55.35,32400.0,54.119,54.2562,54.07,54.2562,32400.0
2014-10-27 13:10:00,55.32,55.52,55.32,55.52,63600.0,54.2268,54.4228,54.2268,54.4228,63600.0
2014-10-27 13:20:00,55.47,55.47,55.22,55.25,6900.0,54.3738,54.3738,54.1288,54.1582,6900.0
2014-10-27 13:30:00,55.25,55.25,55.17,55.17,2400.0,54.1582,54.1582,54.0798,54.0798,2400.0
2014-10-27 13:40:00,55.32,55.36,55.25,55.3,2400.0,54.2268,54.266,54.1582,54.2072,2400.0
2014-10-27 13:50:00,55.25,55.31,55.25,55.31,900.0,54.1582,54.217,54.1582,54.217,900.0
2014-10-27 14:00:00,55.32,55.36,55.3,55.36,1800.0,54.2268,54.266,54.2072,54.266,1800.0
2014-10-27 14:10:00,55.5,55.52,55.47,55.52,1200.0,54.4032,54.4228,54.3738,54.4228,1200.0
2014-10-27 14:20:00,55.48,55.53,55.47,55.48,4200.0,54.3836,54.4326,54.3738,54.3836,4200.0
2014-10-27 14:30:00,55.49,55.58,55.43,55.57,9300.0,54.3934,54.4817,54.3346,54.4719,9300.0
2014-10-27 14:40:00,55.58,55.59,55.56,55.59,3000.0,54.4817,54.4915,54.4621,54.4915,3000.0
2014-10-27 14:50:00,55.59,55.62,55.51,55.53,11100.0,54.4915,54.5209,54.413,54.4326,11100.0
2014-10-27 15:00:00,55.53,55.64,55.51,55.64,10200.0,54.4326,54.5405,54.413,54.5405,10200.0
2014-10-27 15:10:00,55.62,55.68,55.58,55.66,13200.0,54.5209,54.5797,54.4817,54.5601,13200.0
2014-10-27 15:20:00,55.65,55.67,55.6,55.62,18300.0,54.5503,54.5699,54.5013,54.5209,18300.0
2014-10-27 15:30:00,55.64,55.68,55.59,55.61,12000.0,54.5405,54.5797,54.4915,54.5111,12000.0
2014-10-27 15:40:00,55.65,55.73,55.58,55.71,21300.0,54.5503,54.6287,54.4817,54.6091,21300.0
2014-10-27 15:50:00,55.74,55.78,55.7,55.77,44700.0,54.6385,54.6777,54.5993,54.6679,44700.0
2014-10-28 09:30:00,55.96,56.43,55.96,56.43,27900.0,54.8542,55.3149,54.8542,55.3149,27900.0
2014-10-28 09:40:00,56.35,56.67,56.33,56.67,28200.0,55.2364,55.5501,55.2168,55.5501,28200.0
2014-10-28 09:50:00,56.67,56.97,56.67,56.78,17400.0,55.5501,55.8442,55.5501,55.6579,17400.0
2014-10-28 10:00:00,56.83,57.09,56.74,57.0,18000.0,55.707,55.9618,55.6187,55.8736,18000.0
2014-10-28 10:10:00,56.93,57.19,56.93,57.12,78900.0,55.805,56.0598,55.805,55.9912,78900.0
2014-10-28 10:20:00,57.24,57.24,57.06,57.08,32400.0,56.1089,56.1089,55.9324,55.952,32400.0
2014-10-28 10:30:00,57.07,57.14,56.99,56.99,20400.0,55.9422,56.0108,55.8638,55.8638,20400.0
2014-10-28 10:40:00,57.0,57.01,56.89,56.95,54900.0,55.8736,55.8834,55.7658,55.8246,54900.0
2014-10-28 10:50:00,56.97,57.14,56.96,57.07,15600.0,55.8442,56.0108,55.8344,55.9422,15600.0
2014-10-28 11:00:00,57.13,57.33,57.07,57.31,39600.0,56.001,56.1971,55.9422,56.1775,39600.0
2014-10-28 11:10:00,57.31,57.39,57.25,57.32,15300.0,56.1775,56.2559,56.1187,56.1873,15300.0
2014-10-28 11:20:00,57.33,57.41,57.28,57.35,9600.0,56.1971,56.2755,56.1481,56.2167,9600.0
2014-10-28 11:30:00,57.36,57.38,57.27,57.28,8700.0,56.2265,56.2461,56.1383,56.1481,8700.0
2014-10-28 11:40:00,57.25,57.26,57.16,57.16,35700.0,56.1187,56.1285,56.0304,56.0304,35700.0
2014-10-28 11:50:00,57.05,57.08,56.93,56.94,19800.0,55.9226,55.952,55.805,55.8148,19800.0
2014-10-28 12:00:00,56.96,57.05,56.89,57.0,12300.0,55.8344,55.9226,55.7658,55.8736,12300.0
2014-10-28 12:10:00,57.04,57.11,56.92,56.92,20400.0,55.9128,55.9814,55.7952,55.7952,20400.0
2014-10-28 12:20:00,56.93,57.0,56.79,56.84,18300.0,55.805,55.8736,55.6677,55.7168,18300.0
2014-10-28 12:30:00,56.8,56.89,56.78,56.83,8400.0,55.6776,55.7658,55.6579,55.707,8400.0
2014-10-28 12:40:00,56.85,56.85,56.7,56.82,15600.0,55.7266,55.7266,55.5795,55.6972,15600.0
2014-10-28 12:50:00,56.81,56.83,56.75,56.79,23100.0,55.6874,55.707,55.6285,55.6677,23100.0
2014-10-28 13:00:00,56.8,56.9,56.8,56.84,21600.0,55.6776,55.7756,55.6776,55.7168,21600.0
2014-10-28 13:10:00,56.84,56.92,56.81,56.81,16800.0,55.7168,55.7952,55.6874,55.6874,16800.0
2014-10-28 13:20:00,56.84,56.99,56.84,56.95,15000.0,55.7168,55.8638,55.7168,55.8246,15000.0
2014-10-28 13:30:00,56.95,57.02,56.87,57.01,12900.0,55.8246,55.8932,55.7462,55.8834,12900.0
2014-10-28 13:40:00,57.05,57.11,56.99,57.07,23400.0,55.9226,55.9814,55.8638,55.9422,23400.0
2014-10-28 13:50:00,57.06,57.09,57.0,57.04,119100.0,55.9324,55.9618,55.8736,55.9128,119100.0
2014-10-28 14:00:00,57.04,57.11,57.02,57.06,52500.0,55.9128,55.9814,55.8932,55.9324,52500.0
2014-10-28 14:10:00,57.1,57.1,57.0,57.0,14100.0,55.9716,55.9716,55.8736,55.8736,14100.0
2014-10-28 14:20:00,57.0,57.06,56.98,57.05,10500.0,55.8736,55.9324,55.854,55.9226,10500.0
2014-10-28 14:30:00,57.07,57.19,57.03,57.13,55800.0,55.9422,56.0598,55.903,56.001,55800.0
2014-10-28 14:40:00,57.13,57.15,56.97,56.97,68100.0,56.001,56.0206,55.8442,55.8442,68100.0
2014-10-28 14:50:00,56.98,56.99,56.92,56.97,12900.0,55.854,55.8638,55.7952,55.8442,12900.0
2014-10-28 15:00:00,56.97,57.13,56.96,57.05,77100.0,55.8442,56.001,55.8344,55.9226,77100.0
2014-10-28 15:10:00,57.07,57.12,57.02,57.02,26700.0,55.9422,55.9912,55.8932,55.8932,26700.0
2014-10-28 15:20:00,57.01,57.09,56.97,57.0,32100.0,55.8834,55.9618,55.8442,55.8736,32100.0
2014-10-28 15:30:00,57.0,57.09,56.95,57.0,28200.0,55.8736,55.9618,55.8246,55.8736,28200.0
2014-10-28 15:40:00,57.04,57.04,56.93,56.93,30000.0,55.9128,55.9128,55.805,55.805,30000.0
2014-10-28 15:50:00,56.97,57.2,56.97,57.19,96600.0,55.8442,56.0696,55.8442,56.0598,96600.0
2014-10-29 09:30:00,57.25,57.26,56.62,57.19,55200.0,56.1187,56.1285,55.5011,56.0598,55200.0
2014-10-29 09:40:00,57.26,57.26,56.73,56.76,15300.0,56.1285,56.1285,55.6089,55.6383,15300.0
2014-10-29 09:50:00,56.76,56.98,56.67,56.84,21600.0,55.6383,55.854,55.5501,55.7168,21600.0
2014-10-29 10:00:00,56.85,56.89,56.25,56.33,117600.0,55.7266,55.7658,55.1384,55.2168,117600.0
2014-10-29 10:10:00,56.25,56.4,56.11,56.4,66600.0,55.1384,55.2855,55.0012,55.2855,66600.0
2014-10-29 10:20:00,56.34,56.37,56.08,56.23,30600.0,55.2266,55.256,54.9718,55.1188,30600.0
2014-10-29 10:30:00,56.25,56.37,56.14,56.15,22200.0,55.1384,55.256,55.0306,55.0404,22200.0
2014-10-29 10:40:00,56.17,56.27,56.14,56.21,14400.0,55.06,55.158,55.0306,55.0992,14400.0
2014-10-29 10:50:00,56.15,56.24,56.15,56.23,10200.0,55.0404,55.1286,55.0404,55.1188,10200.0
2014-10-29 11:00:00,56.23,56.43,56.23,56.4,9300.0,55.1188,55.3149,55.1188,55.2855,9300.0
2014-10-29 11:10:00,56.41,56.46,56.34,56.46,20100.0,55.2953,55.3443,55.2266,55.3443,20100.0
2014-10-29 11:20:00,56.43,56.5,56.33,56.33,7500.0,55.3149,55.3835,55.2168,55.2168,7500.0
2014-10-29 11:30:00,56.32,56.32,56.1,56.13,20400.0,55.207,55.207,54.9914,55.0208,20400.0
2014-10-29 11:40:00,56.17,56.18,56.07,56.07,4800.0,55.06,55.0698,54.962,54.962,4800.0
2014-10-29 11:50:00,56.08,56.13,56.05,56.13,24300.0,54.9718,55.0208,54.9424,55.0208,24300.0
2014-10-29 12:00:00,56.15,56.25,56.15,56.25,10800.0,55.0404,55.1384,55.0404,55.1384,10800.0
2014-10-29 12:10:00,56.2,56.24,56.16,56.16,5100.0,55.0894,55.1286,55.0502,55.0502,5100.0
2014-10-29 12:20:00,56.19,56.2,56.04,56.04,16200.0,55.0796,55.0894,54.9326,54.9326,16200.0
2014-10-29 12:30:00,56.06,56.3,56.02,56.26,20400.0,54.9522,55.1874,54.913,55.1482,20400.0
2014-10-29 12:40:00,56.27,56.48,56.23,56.33,10500.0,55.158,55.3639,55.1188,55.2168,10500.0
2014-10-29 12:50:00,56.34,56.4,56.3,56.33,12000.0,55.2266,55.2855,55.1874,55.2168,12000.0
2014-10-29 13:00:00,56.32,56.45,56.28,56.45,15300.0,55.207,55.3345,55.1678,55.3345,15300.0
2014-10-29 13:10:00,56.42,56.5,56.32,56.32,21600.0,55.3051,55.3835,55.207,55.207,21600.0
2014-10-29 13:20:00,56.33,56.33,56.26,56.26,9600.0,55.2168,55.2168,55.1482,55.1482,9600.0
2014-10-29 13:30:00,56.24,56.29,56.16,56.16,11100.0,55.1286,55.1776,55.0502,55.0502,11100.0
2014-10-29 13:40:00,56.21,56.32,56.15,56.32,11700.0,55.0992,55.207,55.0404,55.207,11700.0
2014-10-29 13:50:00,56.29,56.37,56.23,56.37,10200.0,55.1776,55.256,55.1188,55.256,10200.0
2014-10-29 14:00:00,56.37,56.41,56.19,56.33,37200.0,55.256,55.2953,55.0796,55.2168,37200.0
2014-10-29 14:10:00,56.36,56.55,56.06,56.22,27600.0,55.2462,55.4325,54.9522,55.109,27600.0
2014-10-29 14:20:00,56.24,56.6,56.18,56.52,49500.0,55.1286,55.4815,55.0698,55.4031,49500.0
2014-10-29 14:30:00,56.59,56.71,56.4,56.41,21600.0,55.4717,55.5893,55.2855,55.2953,21600.0
2014-10-29 14:40:00,56.4,56.47,56.17,56.17,17700.0,55.2855,55.3541,55.06,55.06,17700.0
2014-10-29 14:50:00,56.28,56.56,56.27,56.56,22200.0,55.1678,55.4423,55.158,55.4423,22200.0
2014-10-29 15:00:00,56.54,56.55,56.32,56.32,18000.0,55.4227,55.4325,55.207,55.207,18000.0
2014-10-29 15:10:00,56.3,56.42,56.25,56.37,32700.0,55.1874,55.3051,55.1384,55.256,32700.0
2014-10-29 15:20:00,56.38,56.45,56.32,56.45,20400.0,55.2659,55.3345,55.207,55.3345,20400.0
2014-10-29 15:30:00,56.49,56.69,56.41,56.62,20700.0,55.3737,55.5697,55.2953,55.5011,20700.0
2014-10-29 15:40:00,56.63,56.76,56.58,56.65,27600.0,55.5109,55.6383,55.4619,55.5305,27600.0
2014-10-29 15:50:00,56.59,56.62,56.4,56.53,134400.0,55.4717,55.5011,55.2855,55.4129,134400.0
2014-10-30 09:30:00,56.21,56.83,56.21,56.75,15000.0,55.0992,55.707,55.0992,55.6285,15000.0
2014-10-30 09:40:00,56.8,57.1,56.8,57.09,20700.0,55.6776,55.9716,55.6776,55.9618,20700.0
2014-10-30 09:50:00,57.1,57.32,56.63,56.63,17100.0,55.9716,56.1873,55.5109,55.5109,17100.0
2014-10-30 10:00:00,56.42,56.77,56.42,56.74,12600.0,55.3051,55.6481,55.3051,55.6187,12600.0
2014-10-30 10:10:00,56.69,57.11,56.66,57.11,10800.0,55.5697,55.9814,55.5403,55.9814,10800.0
2014-10-30 10:20:00,57.07,57.15,56.99,57.15,57600.0,55.9422,56.0206,55.8638,56.0206,57600.0
2014-10-30 10:30:00,57.18,57.23,57.04,57.05,17400.0,56.05,56.0991,55.9128,55.9226,17400.0
2014-10-30 10:40:00,57.05,57.12,57.02,57.12,6900.0,55.9226,55.9912,55.8932,55.9912,6900.0
2014-10-30 10:50:00,57.07,57.3,57.0,57.23,129000.0,55.9422,56.1677,55.8736,56.0991,129000.0
2014-10-30 11:00:00,57.26,57.4,57.16,57.2,15600.0,56.1285,56.2657,56.0304,56.0696,15600.0
2014-10-30 11:10:00,57.26,57.42,57.22,57.28,19800.0,56.1285,56.2853,56.0893,56.1481,19800.0
2014-10-30 11:20:00,57.18,57.19,57.13,57.17,3000.0,56.05,56.0598,56.001,56.0402,3000.0
2014-10-30 11:30:00,57.24,57.37,57.19,57.34,4800.0,56.1089,56.2363,56.0598,56.2069,4800.0
2014-10-30 11:40:00,57.4,57.6,57.34,57.49,32400.0,56.2657,56.4617,56.2069,56.3539,32400.0
2014-10-30 11:50:00,57.52,57.63,57.49,57.57,21900.0,56.3833,56.4911,56.3539,56.4323,21900.0
2014-10-30 12:00:00,57.65,57.66,57.52,57.57,13500.0,56.5108,56.5206,56.3833,56.4323,13500.0
2014-10-30 12:10:00,57.58,57.6,57.49,57.53,7800.0,56.4421,56.4617,56.3539,56.3931,7800.0
2014-10-30 12:20:00,57.6,57.71,57.6,57.66,13500.0,56.4617,56.5696,56.4617,56.5206,13500.0
2014-10-30 12:30:00,57.73,57.8,57.7,57.74,27600.0,56.5892,56.6578,56.5598,56.599,27600.0
2014-10-30 12:40:00,57.75,57.8,57.67,57.72,26400.0,56.6088,56.6578,56.5304,56.5794,26400.0
2014-10-30 12:50:00,57.66,57.69,57.53,57.55,6000.0,56.5206,56.55,56.3931,56.4127,6000.0
2014-10-30 13:00:00,57.63,57.64,57.48,57.52,6600.0,56.4911,56.501,56.3441,56.3833,6600.0
2014-10-30 13:10:00,57.57,57.69,57.53,57.66,8400.0,56.4323,56.55,56.3931,56.5206,8400.0
2014-10-30 13:20:00,57.72,57.9,57.72,57.81,1800.0,56.5794,56.7558,56.5794,56.6676,1800.0
2014-10-30 13:30:00,57.88,57.89,57.83,57.83,6300.0,56.7362,56.746,56.6872,56.6872,6300.0
2014-10-30 13:40:00,57.87,57.96,57.83,57.87,8100.0,56.7264,56.8146,56.6872,56.7264,8100.0
2014-10-30 13:50:00,57.85,57.95,57.85,57.87,13200.0,56.7068,56.8048,56.7068,56.7264,13200.0
2014-10-30 14:00:00,57.92,58.07,57.89,58.01,14400.0,56.7754,56.9225,56.746,56.8636,14400.0
2014-10-30 14:10:00,58.01,58.03,57.86,57.86,6900.0,56.8636,56.8832,56.7166,56.7166,6900.0
2014-10-30 14:20:00,57.86,57.94,57.84,57.89,15300.0,56.7166,56.795,56.697,56.746,15300.0
2014-10-30 14:30:00,57.9,57.92,57.86,57.86,1800.0,56.7558,56.7754,56.7166,56.7166,1800.0
2014-10-30 14:40:00,57.85,57.94,57.67,57.67,10500.0,56.7068,56.795,56.5304,56.5304,10500.0
2014-10-30 14:50:00,57.67,57.67,57.37,57.46,21300.0,56.5304,56.5304,56.2363,56.3245,21300.0
2014-10-30 15:00:00,57.47,57.62,57.47,57.59,56400.0,56.3343,56.4813,56.3343,56.4519,56400.0
2014-10-30 15:10:00,57.61,57.65,57.58,57.63,6600.0,56.4715,56.5108,56.4421,56.4911,6600.0
2014-10-30 15:20:00,57.62,57.64,57.36,57.42,15000.0,56.4813,56.501,56.2265,56.2853,15000.0
2014-10-30 15:30:00,57.46,57.54,57.46,57.53,11400.0,56.3245,56.4029,56.3245,56.3931,11400.0
2014-10-30 15:40:00,57.52,57.65,57.48,57.65,30000.0,56.3833,56.5108,56.3441,56.5108,30000.0
2014-10-30 15:50:00,57.65,57.79,57.65,57.79,35400.0,56.5108,56.648,56.5108,56.648,35400.0
2014-10-31 09:30:00,58.57,58.96,58.39,58.84,250500.0,57.4126,57.7949,57.2361,57.6772,250500.0
2014-10-31 09:40:00,58.83,59.16,58.73,58.99,38400.0,57.6674,57.9909,57.5694,57.8243,38400.0
2014-10-31 09:50:00,59.06,59.09,58.74,58.74,147900.0,57.8929,57.9223,57.5792,57.5792,147900.0
2014-10-31 10:00:00,58.74,58.81,58.7,58.73,131100.0,57.5792,57.6478,57.54,57.5694,131100.0
2014-10-31 10:10:00,58.72,59.08,58.72,59.0,74700.0,57.5596,57.9125,57.5596,57.8341,74700.0
2014-10-31 10:20:00,58.98,59.07,58.92,59.07,34200.0,57.8145,57.9027,57.7557,57.9027,34200.0
2014-10-31 10:30:00,58.98,59.01,58.52,58.52,43800.0,57.8145,57.8439,57.3636,57.3636,43800.0
2014-10-31 10:40:00,58.52,58.54,58.3,58.37,27900.0,57.3636,57.3832,57.1479,57.2165,27900.0
2014-10-31 10:50:00,58.37,58.39,58.25,58.25,130200.0,57.2165,57.2361,57.0989,57.0989,130200.0
2014-10-31 11:00:00,58.23,58.36,58.13,58.15,48600.0,57.0793,57.2067,56.9813,57.0009,48600.0
2014-10-31 11:10:00,58.17,58.24,58.08,58.24,39600.0,57.0205,57.0891,56.9323,57.0891,39600.0
2014-10-31 11:20:00,58.28,58.43,58.2,58.37,24600.0,57.1283,57.2753,57.0499,57.2165,24600.0
2014-10-31 11:30:00,58.35,58.35,57.93,57.96,35400.0,57.1969,57.1969,56.7852,56.8146,35400.0
2014-10-31 11:40:00,57.96,58.03,57.83,57.83,56400.0,56.8146,56.8832,56.6872,56.6872,56400.0
2014-10-31 11:50:00,57.81,57.83,57.6,57.67,127500.0,56.6676,56.6872,56.4617,56.5304,127500.0
2014-10-31 12:00:00,57.66,57.74,57.61,57.72,51600.0,56.5206,56.599,56.4715,56.5794,51600.0
2014-10-31 12:10:00,57.75,57.8,57.72,57.73,13500.0,56.6088,56.6578,56.5794,56.5892,13500.0
2014-10-31 12:20:00,57.78,57.78,57.63,57.66,30600.0,56.6382,56.6382,56.4911,56.5206,30600.0
2014-10-31 12:30:00,57.72,57.77,57.61,57.65,14700.0,56.5794,56.6284,56.4715,56.5108,14700.0
2014-10-31 12:40:00,57.64,57.68,57.57,57.67,17100.0,56.501,56.5402,56.4323,56.5304,17100.0
2014-10-31 12:50:00,57.64,57.66,57.58,57.64,11700.0,56.501,56.5206,56.4421,56.501,11700.0
2014-10-31 13:00:00,57.71,57.87,57.71,57.87,10500.0,56.5696,56.7264,56.5696,56.7264,10500.0
2014-10-31 13:10:00,57.81,57.84,57.76,57.8,9000.0,56.6676,56.697,56.6186,56.6578,9000.0
2014-10-31 13:20:00,57.84,57.9,57.77,57.83,15300.0,56.697,56.7558,56.6284,56.6872,15300.0
2014-10-31 13:30:00,57.85,57.85,57.65,57.67,13500.0,56.7068,56.7068,56.5108,56.5304,13500.0
2014-10-31 13:40:00,57.61,57.62,57.57,57.61,48300.0,56.4715,56.4813,56.4323,56.4715,48300.0
2014-10-31 13:50:00,57.6,57.6,57.39,57.42,41700.0,56.4617,56.4617,56.2559,56.2853,41700.0
2014-10-31 14:00:00,57.41,57.47,57.35,57.36,18300.0,56.2755,56.3343,56.2167,56.2265,18300.0
2014-10-31 14:10:00,57.38,57.63,57.35,57.55,8100.0,56.2461,56.4911,56.2167,56.4127,8100.0
2014-10-31 14:20:00,57.53,57.56,57.45,57.45,9300.0,56.3931,56.4225,56.3147,56.3147,9300.0
2014-10-31 14:30:00,57.45,57.49,57.32,57.37,11400.0,56.3147,56.3539,56.1873,56.2363,11400.0
2014-10-31 14:40:00,57.37,57.37,57.12,57.12,7800.0,56.2363,56.2363,55.9912,55.9912,7800.0
2014-10-31 14:50:00,57.1,57.18,57.1,57.12,44700.0,55.9716,56.05,55.9716,55.9912,44700.0
2014-10-31 15:00:00,57.12,57.16,57.04,57.13,9600.0,55.9912,56.0304,55.9128,56.001,9600.0
2014-10-31 15:10:00,57.13,57.19,57.04,57.04,14100.0,56.001,56.0598,55.9128,55.9128,14100.0
2014-10-31 15:20:00,57.06,57.13,57.0,57.09,16800.0,55.9324,56.001,55.8736,55.9618,16800.0
2014-10-31 15:30:00,57.08,57.09,57.01,57.09,9900.0,55.952,55.9618,55.8834,55.9618,9900.0
2014-10-31 15:40:00,57.09,57.13,57.06,57.09,20100.0,55.9618,56.001,55.9324,55.9618,20100.0
2014-10-31 15:50:00,57.11,57.19,57.07,57.09,100500.0,55.9814,56.0598,55.9422,55.9618,100500.0
2014-11-03 09:30:00,57.38,57.59,57.19,57.45,33000.0,56.2461,56.4519,56.0598,56.3147,33000.0
2014-11-03 09:40:00,57.28,57.28,57.12,57.12,3900.0,56.1481,56.1481,55.9912,55.9912,3900.0
2014-11-03 09:50:00,57.23,57.9,57.23,57.75,14400.0,56.0991,56.7558,56.0991,56.6088,14400.0
2014-11-03 10:00:00,57.68,57.78,57.22,57.22,23700.0,56.5402,56.6382,56.0893,56.0893,23700.0
2014-11-03 10:10:00,57.22,57.29,56.95,56.95,30000.0,56.0893,56.1579,55.8246,55.8246,30000.0
2014-11-03 10:20:00,56.97,57.16,56.97,57.08,80100.0,55.8442,56.0304,55.8442,55.952,80100.0
2014-11-03 10:30:00,57.1,57.34,57.07,57.28,18600.0,55.9716,56.2069,55.9422,56.1481,18600.0
2014-11-03 10:40:00,57.26,57.26,57.01,57.01,11100.0,56.1285,56.1285,55.8834,55.8834,11100.0
2014-11-03 10:50:00,57.0,57.18,56.98,57.18,6000.0,55.8736,56.05,55.854,56.05,6000.0
2014-11-03 11:00:00,57.13,57.25,57.03,57.22,30600.0,56.001,56.1187,55.903,56.0893,30600.0
2014-11-03 11:10:00,57.17,57.17,57.03,57.03,10800.0,56.0402,56.0402,55.903,55.903,10800.0
2014-11-03 11:20:00,56.97,57.11,56.92,56.92,10200.0,55.8442,55.9814,55.7952,55.7952,10200.0
2014-11-03 11:30:00,56.94,57.0,56.85,56.97,11700.0,55.8148,55.8736,55.7266,55.8442,11700.0
2014-11-03 11:40:00,56.94,57.0,56.85,56.85,18600.0,55.8148,55.8736,55.7266,55.7266,18600.0
2014-11-03 11:50:00,56.88,57.07,56.86,57.01,16500.0,55.756,55.9422,55.7364,55.8834,16500.0
2014-11-03 12:00:00,56.93,56.93,56.85,56.9,5400.0,55.805,55.805,55.7266,55.7756,5400.0
2014-11-03 12:10:00,56.94,57.01,56.84,56.85,9300.0,55.8148,55.8834,55.7168,55.7266,9300.0
2014-11-03 12:20:00,56.89,56.89,56.84,56.85,5700.0,55.7658,55.7658,55.7168,55.7266,5700.0
2014-11-03 12:30:00,56.87,56.98,56.87,56.97,6000.0,55.7462,55.854,55.7462,55.8442,6000.0
2014-11-03 12:40:00,56.97,57.11,56.94,57.11,14100.0,55.8442,55.9814,55.8148,55.9814,14100.0
2014-11-03 12:50:00,57.12,57.13,57.05,57.1,7500.0,55.9912,56.001,55.9226,55.9716,7500.0
2014-11-03 13:00:00,57.04,57.04,56.98,56.98,6000.0,55.9128,55.9128,55.854,55.854,6000.0
2014-11-03 13:10:00,56.96,56.96,56.92,56.94,3600.0,55.8344,55.8344,55.7952,55.8148,3600.0
2014-11-03 13:20:00,56.94,56.96,56.89,56.96,23100.0,55.8148,55.8344,55.7658,55.8344,23100.0
2014-11-03 13:30:00,56.92,56.97,56.84,56.91,6000.0,55.7952,55.8442,55.7168,55.7854,6000.0
2014-11-03 13:40:00,56.97,56.99,56.9,56.93,9300.0,55.8442,55.8638,55.7756,55.805,9300.0
2014-11-03 13:50:00,56.97,57.04,56.9,57.04,47100.0,55.8442,55.9128,55.7756,55.9128,47100.0
2014-11-03 14:00:00,57.04,57.04,56.87,56.95,7200.0,55.9128,55.9128,55.7462,55.8246,7200.0
2014-11-03 14:10:00,56.96,57.1,56.96,57.1,11400.0,55.8344,55.9716,55.8344,55.9716,11400.0
2014-11-03 14:20:00,57.13,57.24,57.08,57.16,8100.0,56.001,56.1089,55.952,56.0304,8100.0
2014-11-03 14:30:00,57.14,57.14,56.9,57.0,10200.0,56.0108,56.0108,55.7756,55.8736,10200.0
2014-11-03 14:40:00,56.98,57.06,56.93,57.01,20700.0,55.854,55.9324,55.805,55.8834,20700.0
2014-11-03 14:50:00,56.96,57.01,56.88,56.92,33300.0,55.8344,55.8834,55.756,55.7952,33300.0
2014-11-03 15:00:00,56.9,57.03,56.9,56.94,23700.0,55.7756,55.903,55.7756,55.8148,23700.0
2014-11-03 15:10:00,56.97,56.99,56.91,56.95,9000.0,55.8442,55.8638,55.7854,55.8246,9000.0
2014-11-03 15:20:00,56.9,56.97,56.85,56.88,12600.0,55.7756,55.8442,55.7266,55.756,12600.0
2014-11-03 15:30:00,56.91,56.97,56.81,56.84,35400.0,55.7854,55.8442,55.6874,55.7168,35400.0
2014-11-03 15:40:00,56.88,57.04,56.82,56.95,30900.0,55.756,55.9128,55.6972,55.8246,30900.0
2014-11-03 15:50:00,56.98,57.22,56.98,57.21,55800.0,55.854,56.0893,55.854,56.0794,55800.0
2014-11-04 09:30:00,56.66,57.13,56.66,56.95,33000.0,55.5403,56.001,55.5403,55.8246,33000.0
2014-11-04 09:40:00,56.99,57.18,56.81,57.18,9000.0,55.8638,56.05,55.6874,56.05,9000.0
2014-11-04 09:50:00,57.07,57.2,57.05,57.05,15300.0,55.9422,56.0696,55.9226,55.9226,15300.0
2014-11-04 10:00:00,57.07,57.21,57.04,57.1,21600.0,55.9422,56.0794,55.9128,55.9716,21600.0
2014-11-04 10:10:00,57.15,57.25,56.76,56.82,36300.0,56.0206,56.1187,55.6383,55.6972,36300.0
2014-11-04 10:20:00,56.81,56.92,56.46,56.46,11400.0,55.6874,55.7952,55.3443,55.3443,11400.0
2014-11-04 10:30:00,56.46,56.61,56.42,56.55,61200.0,55.3443,55.4913,55.3051,55.4325,61200.0
2014-11-04 10:40:00,56.5,56.52,56.36,56.4,86100.0,55.3835,55.4031,55.2462,55.2855,86100.0
2014-11-04 10:50:00,56.39,56.48,56.36,56.36,58800.0,55.2757,55.3639,55.2462,55.2462,58800.0
2014-11-04 11:00:00,56.34,56.42,56.27,56.27,53100.0,55.2266,55.3051,55.158,55.158,53100.0
2014-11-04 11:10:00,56.32,56.42,56.32,56.42,6600.0,55.207,55.3051,55.207,55.3051,6600.0
2014-11-04 11:20:00,56.38,56.52,56.34,56.52,6600.0,55.2659,55.4031,55.2266,55.4031,6600.0
2014-11-04 11:30:00,56.57,56.64,56.57,56.57,9300.0,55.4521,55.5207,55.4521,55.4521,9300.0
2014-11-04 11:40:00,56.55,56.64,56.45,56.56,8400.0,55.4325,55.5207,55.3345,55.4423,8400.0
2014-11-04 11:50:00,56.51,56.52,56.29,56.37,13800.0,55.3933,55.4031,55.1776,55.256,13800.0
2014-11-04 12:00:00,56.44,56.5,56.34,56.5,38100.0,55.3247,55.3835,55.2266,55.3835,38100.0
2014-11-04 12:10:00,56.41,56.49,56.41,56.44,6000.0,55.2953,55.3737,55.2953,55.3247,6000.0
2014-11-04 12:20:00,56.4,56.46,56.34,56.38,11100.0,55.2855,55.3443,55.2266,55.2659,11100.0
2014-11-04 12:30:00,56.41,56.46,56.38,56.42,9300.0,55.2953,55.3443,55.2659,55.3051,9300.0
2014-11-04 12:40:00,56.45,56.63,56.45,56.5,13200.0,55.3345,55.5109,55.3345,55.3835,13200.0
2014-11-04 12:50:00,56.47,56.58,56.47,56.52,13200.0,55.3541,55.4619,55.3541,55.4031,13200.0
2014-11-04 13:00:00,56.56,56.58,56.42,56.5,12300.0,55.4423,55.4619,55.3051,55.3835,12300.0
2014-11-04 13:10:00,56.48,56.54,56.43,56.43,9000.0,55.3639,55.4227,55.3149,55.3149,9000.0
2014-11-04 13:20:00,56.44,56.62,56.44,56.62,6900.0,55.3247,55.5011,55.3247,55.5011,6900.0
2014-11-04 13:30:00,56.56,56.56,56.47,56.53,7200.0,55.4423,55.4423,55.3541,55.4129,7200.0
2014-11-04 13:40:00,56.49,56.65,56.49,56.61,7500.0,55.3737,55.5305,55.3737,55.4913,7500.0
2014-11-04 13:50:00,56.61,56.75,56.61,56.71,6600.0,55.4913,55.6285,55.4913,55.5893,6600.0
2014-11-04 14:00:00,56.76,56.78,56.62,56.62,3300.0,55.6383,55.6579,55.5011,55.5011,3300.0
2014-11-04 14:10:00,56.66,56.67,56.58,56.6,11100.0,55.5403,55.5501,55.4619,55.4815,11100.0
2014-11-04 14:20:00,56.65,56.7,56.56,56.67,14400.0,55.5305,55.5795,55.4423,55.5501,14400.0
2014-11-04 14:30:00,56.66,56.67,56.55,56.67,8700.0,55.5403,55.5501,55.4325,55.5501,8700.0
2014-11-04 14:40:00,56.68,56.68,56.59,56.67,9600.0,55.5599,55.5599,55.4717,55.5501,9600.0
2014-11-04 14:50:00,56.64,56.86,56.64,56.86,22200.0,55.5207,55.7364,55.5207,55.7364,22200.0
2014-11-04 15:00:00,56.86,56.86,56.73,56.8,12900.0,55.7364,55.7364,55.6089,55.6776,12900.0
2014-11-04 15:10:00,56.77,56.8,56.73,56.75,11100.0,55.6481,55.6776,55.6089,55.6285,11100.0
2014-11-04 15:20:00,56.74,56.88,56.7,56.8,8100.0,55.6187,55.756,55.5795,55.6776,8100.0
2014-11-04 15:30:00,56.79,56.79,56.69,56.71,21300.0,55.6677,55.6677,55.5697,55.5893,21300.0
2014-11-04 15:40:00,56.78,56.8,56.7,56.7,5700.0,55.6579,55.6776,55.5795,55.5795,5700.0
2014-11-04 15:50:00,56.69,56.74,56.64,56.69,29700.0,55.5697,55.6187,55.5207,55.5697,29700.0
2014-11-05 09:30:00,57.41,57.41,56.82,56.84,16200.0,56.2755,56.2755,55.6972,55.7168,16200.0
2014-11-05 09:40:00,56.72,56.72,56.23,56.23,13800.0,55.5991,55.5991,55.1188,55.1188,13800.0
2014-11-05 09:50:00,56.28,56.31,56.14,56.24,20700.0,55.1678,55.1972,55.0306,55.1286,20700.0
2014-11-05 10:00:00,56.19,56.27,56.12,56.26,24600.0,55.0796,55.158,55.011,55.1482,24600.0
2014-11-05 10:10:00,56.23,56.35,56.21,56.3,8400.0,55.1188,55.2364,55.0992,55.1874,8400.0
2014-11-05 10:20:00,56.25,56.32,56.12,56.21,9900.0,55.1384,55.207,55.011,55.0992,9900.0
2014-11-05 10:30:00,56.17,56.17,55.97,56.08,12900.0,55.06,55.06,54.864,54.9718,12900.0
2014-11-05 10:40:00,56.03,56.21,56.02,56.17,6000.0,54.9228,55.0992,54.913,55.06,6000.0
2014-11-05 10:50:00,56.18,56.25,56.18,56.23,3300.0,55.0698,55.1384,55.0698,55.1188,3300.0
2014-11-05 11:00:00,56.28,56.51,56.28,56.42,6300.0,55.1678,55.3933,55.1678,55.3051,6300.0
2014-11-05 11:10:00,56.39,56.42,56.37,56.38,7800.0,55.2757,55.3051,55.256,55.2659,7800.0
2014-11-05 11:20:00,56.26,56.28,56.16,56.26,5400.0,55.1482,55.1678,55.0502,55.1482,5400.0
2014-11-05 11:30:00,56.19,56.27,56.06,56.06,13200.0,55.0796,55.158,54.9522,54.9522,13200.0
2014-11-05 11:40:00,56.11,56.14,56.05,56.07,8100.0,55.0012,55.0306,54.9424,54.962,8100.0
2014-11-05 11:50:00,56.14,56.14,56.08,56.14,22200.0,55.0306,55.0306,54.9718,55.0306,22200.0
2014-11-05 12:00:00,56.19,56.33,56.19,56.25,20700.0,55.0796,55.2168,55.0796,55.1384,20700.0
2014-11-05 12:10:00,56.15,56.19,56.12,56.12,5100.0,55.0404,55.0796,55.011,55.011,5100.0
2014-11-05 12:20:00,56.13,56.13,56.05,56.06,5400.0,55.0208,55.0208,54.9424,54.9522,5400.0
2014-11-05 12:30:00,56.06,56.13,56.06,56.08,16500.0,54.9522,55.0208,54.9522,54.9718,16500.0
2014-11-05 12:40:00,56.14,56.33,56.06,56.28,91500.0,55.0306,55.2168,54.9522,55.1678,91500.0
2014-11-05 12:50:00,56.23,56.29,56.21,56.25,21900.0,55.1188,55.1776,55.0992,55.1384,21900.0
2014-11-05 13:00:00,56.21,56.24,56.13,56.24,12000.0,55.0992,55.1286,55.0208,55.1286,12000.0
2014-11-05 13:10:00,56.26,56.3,56.15,56.17,10500.0,55.1482,55.1874,55.0404,55.06,10500.0
2014-11-05 13:20:00,56.03,56.03,55.92,55.92,10200.0,54.9228,54.9228,54.8149,54.8149,10200.0
2014-11-05 13:30:00,55.91,55.91,55.51,55.57,30900.0,54.8051,54.8051,54.413,54.4719,30900.0
2014-11-05 13:40:00,55.58,55.58,55.35,55.54,71400.0,54.4817,54.4817,54.2562,54.4424,71400.0
2014-11-05 13:50:00,55.56,55.56,55.46,55.46,13800.0,54.4621,54.4621,54.364,54.364,13800.0
2014-11-05 14:00:00,55.47,55.49,55.42,55.42,7200.0,54.3738,54.3934,54.3248,54.3248,7200.0
2014-11-05 14:10:00,55.41,55.54,55.41,55.51,10200.0,54.315,54.4424,54.315,54.413,10200.0
2014-11-05 14:20:00,55.52,55.52,55.42,55.45,144000.0,54.4228,54.4228,54.3248,54.3542,144000.0
2014-11-05 14:30:00,55.45,55.45,55.33,55.33,8700.0,54.3542,54.3542,54.2366,54.2366,8700.0
2014-11-05 14:40:00,55.33,55.36,55.27,55.28,76200.0,54.2366,54.266,54.1778,54.1876,76200.0
2014-11-05 14:50:00,55.28,55.38,55.25,55.38,117000.0,54.1876,54.2856,54.1582,54.2856,117000.0
2014-11-05 15:00:00,55.42,55.45,55.35,55.39,6000.0,54.3248,54.3542,54.2562,54.2954,6000.0
2014-11-05 15:10:00,55.32,55.32,55.16,55.19,15600.0,54.2268,54.2268,54.07,54.0994,15600.0
2014-11-05 15:20:00,55.2,55.2,55.02,55.02,93600.0,54.1092,54.1092,53.9327,53.9327,93600.0
2014-11-05 15:30:00,55.01,55.17,54.94,55.06,42000.0,53.9229,54.0798,53.8543,53.9719,42000.0
2014-11-05 15:40:00,55.13,55.2,55.09,55.2,7800.0,54.0406,54.1092,54.0013,54.1092,7800.0
2014-11-05 15:50:00,55.22,55.24,55.12,55.17,50700.0,54.1288,54.1484,54.0307,54.0798,50700.0
2014-11-06 09:30:00,55.43,55.61,55.2,55.32,122700.0,54.3346,54.5111,54.1092,54.2268,122700.0
2014-11-06 09:40:00,55.29,55.56,55.17,55.56,54900.0,54.1974,54.4621,54.0798,54.4621,54900.0
2014-11-06 09:50:00,55.65,55.72,55.47,55.67,28800.0,54.5503,54.6189,54.3738,54.5699,28800.0
2014-11-06 10:00:00,55.61,55.81,55.55,55.76,81600.0,54.5111,54.7071,54.4523,54.6581,81600.0
2014-11-06 10:10:00,55.94,56.04,55.68,55.75,33900.0,54.8345,54.9326,54.5797,54.6483,33900.0
2014-11-06 10:20:00,55.68,55.69,55.41,55.48,17700.0,54.5797,54.5895,54.315,54.3836,17700.0
2014-11-06 10:30:00,55.32,55.47,55.08,55.45,39300.0,54.2268,54.3738,53.9915,54.3542,39300.0
2014-11-06 10:40:00,55.38,55.44,55.33,55.37,19500.0,54.2856,54.3444,54.2366,54.2758,19500.0
2014-11-06 10:50:00,55.34,55.43,55.31,55.43,4500.0,54.2464,54.3346,54.217,54.3346,4500.0
2014-11-06 11:00:00,55.45,55.68,55.39,55.68,34500.0,54.3542,54.5797,54.2954,54.5797,34500.0
2014-11-06 11:10:00,55.67,55.76,55.6,55.74,8100.0,54.5699,54.6581,54.5013,54.6385,8100.0
2014-11-06 11:20:00,55.79,55.86,55.67,55.79,19200.0,54.6875,54.7561,54.5699,54.6875,19200.0
2014-11-06 11:30:00,55.83,55.89,55.65,55.73,15000.0,54.7267,54.7855,54.5503,54.6287,15000.0
2014-11-06 11:40:00,55.7,55.8,55.65,55.66,13800.0,54.5993,54.6973,54.5503,54.5601,13800.0
2014-11-06 11:50:00,55.6,55.68,55.6,55.6,16800.0,54.5013,54.5797,54.5013,54.5013,16800.0
2014-11-06 12:00:00,55.63,55.64,55.5,55.52,30000.0,54.5307,54.5405,54.4032,54.4228,30000.0
2014-11-06 12:10:00,55.5,55.68,55.5,55.68,17400.0,54.4032,54.5797,54.4032,54.5797,17400.0
2014-11-06 12:20:00,55.66,55.67,55.54,55.64,8100.0,54.5601,54.5699,54.4424,54.5405,8100.0
2014-11-06 12:30:00,55.64,55.72,55.62,55.62,9000.0,54.5405,54.6189,54.5209,54.5209,9000.0
2014-11-06 12:40:00,55.63,55.89,55.63,55.87,12600.0,54.5307,54.7855,54.5307,54.7659,12600.0
2014-11-06 12:50:00,55.89,55.92,55.81,55.86,7200.0,54.7855,54.8149,54.7071,54.7561,7200.0
2014-11-06 13:00:00,55.86,55.92,55.82,55.82,7500.0,54.7561,54.8149,54.7169,54.7169,7500.0
2014-11-06 13:10:00,55.86,55.88,55.82,55.87,4800.0,54.7561,54.7757,54.7169,54.7659,4800.0
2014-11-06 13:20:00,55.83,55.94,55.82,55.93,12600.0,54.7267,54.8345,54.7169,54.8247,12600.0
2014-11-06 13:30:00,55.92,55.96,55.86,55.96,6900.0,54.8149,54.8542,54.7561,54.8542,6900.0
2014-11-06 13:40:00,55.95,55.99,55.87,55.96,18600.0,54.8443,54.8836,54.7659,54.8542,18600.0
2014-11-06 13:50:00,55.97,56.09,55.96,56.09,9300.0,54.864,54.9816,54.8542,54.9816,9300.0
2014-11-06 14:00:00,56.11,56.15,56.05,56.05,27300.0,55.0012,55.0404,54.9424,54.9424,27300.0
2014-11-06 14:10:00,56.03,56.14,55.98,56.0,27600.0,54.9228,55.0306,54.8738,54.8934,27600.0
2014-11-06 14:20:00,56.02,56.16,56.02,56.16,47100.0,54.913,55.0502,54.913,55.0502,47100.0
2014-11-06 14:30:00,56.17,56.23,56.03,56.04,15000.0,55.06,55.1188,54.9228,54.9326,15000.0
2014-11-06 14:40:00,56.05,56.14,56.04,56.08,27900.0,54.9424,55.0306,54.9326,54.9718,27900.0
2014-11-06 14:50:00,56.1,56.21,56.09,56.2,49800.0,54.9914,55.0992,54.9816,55.0894,49800.0
2014-11-06 15:00:00,56.21,56.24,56.07,56.11,24000.0,55.0992,55.1286,54.962,55.0012,24000.0
2014-11-06 15:10:00,56.12,56.2,56.11,56.14,26100.0,55.011,55.0894,55.0012,55.0306,26100.0
2014-11-06 15:20:00,56.15,56.24,56.11,56.16,31800.0,55.0404,55.1286,55.0012,55.0502,31800.0
2014-11-06 15:30:00,56.18,56.24,56.13,56.15,17400.0,55.0698,55.1286,55.0208,55.0404,17400.0
2014-11-06 15:40:00,56.2,56.31,56.2,56.31,21900.0,55.0894,55.1972,55.0894,55.1972,21900.0
2014-11-06 15:50:00,56.32,56.37,56.27,56.37,96000.0,55.207,55.256,55.158,55.256,96000.0
2014-11-07 09:30:00,56.18,56.55,55.81,55.99,59700.0,55.0698,55.4325,54.7071,54.8836,59700.0
2014-11-07 09:40:00,55.71,55.73,55.43,55.73,14400.0,54.6091,54.6287,54.3346,54.6287,14400.0
2014-11-07 09:50:00,55.62,55.7,55.6,55.63,43500.0,54.5209,54.5993,54.5013,54.5307,43500.0
2014-11-07 10:00:00,55.69,55.69,55.4,55.44,36000.0,54.5895,54.5895,54.3052,54.3444,36000.0
2014-11-07 10:10:00,55.41,55.41,55.17,55.36,11700.0,54.315,54.315,54.0798,54.266,11700.0
2014-11-07 10:20:00,55.21,55.21,55.07,55.08,17400.0,54.119,54.119,53.9817,53.9915,17400.0
2014-11-07 10:30:00,55.02,55.16,54.93,55.15,18600.0,53.9327,54.07,53.8445,54.0602,18600.0
2014-11-07 10:40:00,55.17,55.35,55.17,55.32,34200.0,54.0798,54.2562,54.0798,54.2268,34200.0
2014-11-07 10:50:00,55.32,55.66,55.32,55.66,127800.0,54.2268,54.5601,54.2268,54.5601,127800.0
2014-11-07 11:00:00,55.66,55.76,55.55,55.67,119700.0,54.5601,54.6581,54.4523,54.5699,119700.0
2014-11-07 11:10:00,55.64,55.75,55.61,55.75,9900.0,54.5405,54.6483,54.5111,54.6483,9900.0
2014-11-07 11:20:00,55.81,55.84,55.76,55.83,27300.0,54.7071,54.7365,54.6581,54.7267,27300.0
2014-11-07 11:30:00,55.84,55.9,55.7,55.72,15300.0,54.7365,54.7953,54.5993,54.6189,15300.0
2014-11-07 11:40:00,55.8,55.8,55.72,55.75,23400.0,54.6973,54.6973,54.6189,54.6483,23400.0
2014-11-07 11:50:00,55.75,55.83,55.72,55.75,6600.0,54.6483,54.7267,54.6189,54.6483,6600.0
2014-11-07 12:00:00,55.75,55.77,55.69,55.75,25500.0,54.6483,54.6679,54.5895,54.6483,25500.0
2014-11-07 12:10:00,55.75,55.76,55.67,55.73,16800.0,54.6483,54.6581,54.5699,54.6287,16800.0
2014-11-07 12:20:00,55.8,55.83,55.75,55.83,7800.0,54.6973,54.7267,54.6483,54.7267,7800.0
2014-11-07 12:30:00,55.8,55.9,55.77,55.88,35700.0,54.6973,54.7953,54.6679,54.7757,35700.0
2014-11-07 12:40:00,55.88,55.88,55.7,55.75,6600.0,54.7757,54.7757,54.5993,54.6483,6600.0
2014-11-07 12:50:00,55.76,55.81,55.73,55.78,6300.0,54.6581,54.7071,54.6287,54.6777,6300.0
2014-11-07 13:00:00,55.74,55.8,55.72,55.75,7800.0,54.6385,54.6973,54.6189,54.6483,7800.0
2014-11-07 13:10:00,55.79,55.87,55.79,55.86,14700.0,54.6875,54.7659,54.6875,54.7561,14700.0
2014-11-07 13:20:00,55.87,55.91,55.84,55.91,10500.0,54.7659,54.8051,54.7365,54.8051,10500.0
2014-11-07 13:30:00,55.92,56.09,55.92,55.96,20400.0,54.8149,54.9816,54.8149,54.8542,20400.0
2014-11-07 13:40:00,55.95,55.98,55.9,55.97,3900.0,54.8443,54.8738,54.7953,54.864,3900.0
2014-11-07 13:50:00,55.97,56.01,55.92,55.96,18300.0,54.864,54.9032,54.8149,54.8542,18300.0
2014-11-07 14:00:00,55.98,56.01,55.95,56.01,9300.0,54.8738,54.9032,54.8443,54.9032,9300.0
2014-11-07 14:10:00,56.0,56.01,55.91,55.91,6900.0,54.8934,54.9032,54.8051,54.8051,6900.0
2014-11-07 14:20:00,55.93,55.93,55.79,55.79,5100.0,54.8247,54.8247,54.6875,54.6875,5100.0
2014-11-07 14:30:00,55.8,55.82,55.69,55.73,7500.0,54.6973,54.7169,54.5895,54.6287,7500.0
2014-11-07 14:40:00,55.77,55.81,55.75,55.77,7500.0,54.6679,54.7071,54.6483,54.6679,7500.0
2014-11-07 14:50:00,55.82,55.85,55.67,55.71,11400.0,54.7169,54.7463,54.5699,54.6091,11400.0
2014-11-07 15:00:00,55.7,55.8,55.7,55.72,21900.0,54.5993,54.6973,54.5993,54.6189,21900.0
2014-11-07 15:10:00,55.68,55.68,55.57,55.63,9300.0,54.5797,54.5797,54.4719,54.5307,9300.0
2014-11-07 15:20:00,55.62,55.65,55.54,55.57,12300.0,54.5209,54.5503,54.4424,54.4719,12300.0
2014-11-07 15:30:00,55.54,55.66,55.54,55.58,9900.0,54.4424,54.5601,54.4424,54.4817,9900.0
2014-11-07 15:40:00,55.63,55.73,55.63,55.71,15600.0,54.5307,54.6287,54.5307,54.6091,15600.0
2014-11-07 15:50:00,55.71,55.94,55.71,55.91,41400.0,54.6091,54.8345,54.6091,54.8051,41400.0
2014-11-10 09:30:00,56.16,56.16,55.86,55.98,19500.0,55.0502,55.0502,54.7561,54.8738,19500.0
2014-11-10 09:40:00,55.87,56.29,55.85,56.29,11400.0,54.7659,55.1776,54.7463,55.1776,11400.0
2014-11-10 09:50:00,56.34,56.49,56.33,56.4,11700.0,55.2266,55.3737,55.2168,55.2855,11700.0
2014-11-10 10:00:00,56.33,56.53,56.33,56.51,26400.0,55.2168,55.4129,55.2168,55.3933,26400.0
2014-11-10 10:10:00,56.55,56.55,56.43,56.45,7200.0,55.4325,55.4325,55.3149,55.3345,7200.0
2014-11-10 10:20:00,56.46,56.61,56.46,56.6,6300.0,55.3443,55.4913,55.3443,55.4815,6300.0
2014-11-10 10:30:00,56.61,56.95,56.61,56.95,44700.0,55.4913,55.8246,55.4913,55.8246,44700.0
2014-11-10 10:40:00,56.93,57.1,56.9,56.99,12300.0,55.805,55.9716,55.7756,55.8638,12300.0
2014-11-10 10:50:00,57.08,57.18,57.0,57.0,15600.0,55.952,56.05,55.8736,55.8736,15600.0
2014-11-10 11:00:00,57.05,57.05,56.86,56.97,7500.0,55.9226,55.9226,55.7364,55.8442,7500.0
2014-11-10 11:10:00,57.01,57.02,56.89,56.89,9000.0,55.8834,55.8932,55.7658,55.7658,9000.0
2014-11-10 11:20:00,57.02,57.1,56.93,56.98,25800.0,55.8932,55.9716,55.805,55.854,25800.0
2014-11-10 11:30:00,56.96,56.98,56.83,56.83,4200.0,55.8344,55.854,55.707,55.707,4200.0
2014-11-10 11:40:00,56.79,56.79,56.67,56.69,8700.0,55.6677,55.6677,55.5501,55.5697,8700.0
2014-11-10 11:50:00,56.71,56.75,56.68,56.71,13800.0,55.5893,55.6285,55.5599,55.5893,13800.0
2014-11-10 12:00:00,56.7,56.72,56.62,56.66,14100.0,55.5795,55.5991,55.5011,55.5403,14100.0
2014-11-10 12:10:00,56.68,56.68,56.54,56.64,16500.0,55.5599,55.5599,55.4227,55.5207,16500.0
2014-11-10 12:20:00,56.6,56.66,56.51,56.63,11700.0,55.4815,55.5403,55.3933,55.5109,11700.0
2014-11-10 12:30:00,56.63,56.7,56.63,56.68,13200.0,55.5109,55.5795,55.5109,55.5599,13200.0
2014-11-10 12:40:00,56.69,56.72,56.65,56.67,15900.0,55.5697,55.5991,55.5305,55.5501,15900.0
2014-11-10 12:50:00,56.67,56.76,56.65,56.72,4200.0,55.5501,55.6383,55.5305,55.5991,4200.0
2014-11-10 13:00:00,56.73,56.86,56.71,56.84,10200.0,55.6089,55.7364,55.5893,55.7168,10200.0
2014-11-10 13:10:00,56.85,56.92,56.79,56.9,9000.0,55.7266,55.7952,55.6677,55.7756,9000.0
2014-11-10 13:20:00,56.9,56.93,56.88,56.88,14100.0,55.7756,55.805,55.756,55.756,14100.0
2014-11-10 13:30:00,56.92,56.95,56.86,56.87,15300.0,55.7952,55.8246,55.7364,55.7462,15300.0
2014-11-10 13:40:00,56.87,56.89,56.75,56.75,12300.0,55.7462,55.7658,55.6285,55.6285,12300.0
2014-11-10 13:50:00,56.75,56.81,56.72,56.8,21000.0,55.6285,55.6874,55.5991,55.6776,21000.0
2014-11-10 14:00:00,56.79,56.83,56.78,56.81,16200.0,55.6677,55.707,55.6579,55.6874,16200.0
2014-11-10 14:10:00,56.88,56.88,56.81,56.82,14400.0,55.756,55.756,55.6874,55.6972,14400.0
2014-11-10 14:20:00,56.85,57.05,56.85,57.02,86400.0,55.7266,55.9226,55.7266,55.8932,86400.0
2014-11-10 14:30:00,57.02,57.02,56.96,56.98,39300.0,55.8932,55.8932,55.8344,55.854,39300.0
2014-11-10 14:40:00,56.98,57.02,56.92,56.92,12300.0,55.854,55.8932,55.7952,55.7952,12300.0
2014-11-10 14:50:00,56.89,57.14,56.89,57.12,62700.0,55.7658,56.0108,55.7658,55.9912,62700.0
2014-11-10 15:00:00,57.1,57.27,57.1,57.19,33900.0,55.9716,56.1383,55.9716,56.0598,33900.0
2014-11-10 15:10:00,57.22,57.32,57.22,57.26,15000.0,56.0893,56.1873,56.0893,56.1285,15000.0
2014-11-10 15:20:00,57.32,57.4,57.32,57.35,15300.0,56.1873,56.2657,56.1873,56.2167,15300.0
2014-11-10 15:30:00,57.32,57.33,57.23,57.32,24300.0,56.1873,56.1971,56.0991,56.1873,24300.0
2014-11-10 15:40:00,57.33,57.33,57.26,57.26,19500.0,56.1971,56.1971,56.1285,56.1285,19500.0
2014-11-10 15:50:00,57.29,57.42,57.27,57.42,53700.0,56.1579,56.2853,56.1383,56.2853,53700.0
2014-11-11 09:30:00,57.36,57.42,57.12,57.3,14400.0,56.2265,56.2853,55.9912,56.1677,14400.0
2014-11-11 09:40:00,57.34,57.35,56.94,57.0,18600.0,56.2069,56.2167,55.8148,55.8736,18600.0
2014-11-11 09:50:00,56.98,57.07,56.94,56.94,5700.0,55.854,55.9422,55.8148,55.8148,5700.0
2014-11-11 10:00:00,56.89,57.04,56.89,56.97,9600.0,55.7658,55.9128,55.7658,55.8442,9600.0
2014-11-11 10:10:00,56.99,57.1,56.99,57.06,6900.0,55.8638,55.9716,55.8638,55.9324,6900.0
2014-11-11 10:20:00,57.11,57.48,57.11,57.37,10800.0,55.9814,56.3441,55.9814,56.2363,10800.0
2014-11-11 10:30:00,57.41,57.44,57.27,57.32,10800.0,56.2755,56.3049,56.1383,56.1873,10800.0
2014-11-11 10:40:00,57.37,57.63,57.36,57.61,31800.0,56.2363,56.4911,56.2265,56.4715,31800.0
2014-11-11 10:50:00,57.6,57.74,57.6,57.67,48000.0,56.4617,56.599,56.4617,56.5304,48000.0
2014-11-11 11:00:00,57.69,57.72,57.59,57.72,9300.0,56.55,56.5794,56.4519,56.5794,9300.0
2014-11-11 11:10:00,57.73,57.81,57.73,57.81,54300.0,56.5892,56.6676,56.5892,56.6676,54300.0
2014-11-11 11:20:00,57.81,57.82,57.69,57.74,8700.0,56.6676,56.6774,56.55,56.599,8700.0
2014-11-11 11:30:00,57.74,57.81,57.7,57.78,98700.0,56.599,56.6676,56.5598,56.6382,98700.0
2014-11-11 11:40:00,57.75,57.84,57.72,57.83,55800.0,56.6088,56.697,56.5794,56.6872,55800.0
2014-11-11 11:50:00,57.83,57.83,57.73,57.79,13800.0,56.6872,56.6872,56.5892,56.648,13800.0
2014-11-11 12:00:00,57.79,57.86,57.74,57.78,79500.0,56.648,56.7166,56.599,56.6382,79500.0
2014-11-11 12:10:00,57.77,57.89,57.77,57.89,8100.0,56.6284,56.746,56.6284,56.746,8100.0
2014-11-11 12:20:00,57.85,57.99,57.85,57.99,30300.0,56.7068,56.844,56.7068,56.844,30300.0
2014-11-11 12:30:00,58.0,58.05,57.95,58.04,60600.0,56.8538,56.9028,56.8048,56.893,60600.0
2014-11-11 12:40:00,58.02,58.02,57.85,57.85,12900.0,56.8734,56.8734,56.7068,56.7068,12900.0
2014-11-11 12:50:00,57.8,57.83,57.75,57.75,8400.0,56.6578,56.6872,56.6088,56.6088,8400.0
2014-11-11 13:00:00,57.77,57.78,57.66,57.72,18300.0,56.6284,56.6382,56.5206,56.5794,18300.0
2014-11-11 13:10:00,57.66,57.67,57.54,57.57,20400.0,56.5206,56.5304,56.4029,56.4323,20400.0
2014-11-11 13:20:00,57.58,57.62,57.54,57.62,21900.0,56.4421,56.4813,56.4029,56.4813,21900.0
2014-11-11 13:30:00,57.57,57.71,57.57,57.64,6300.0,56.4323,56.5696,56.4323,56.501,6300.0
2014-11-11 13:40:00,57.66,57.72,57.66,57.72,6900.0,56.5206,56.5794,56.5206,56.5794,6900.0
2014-11-11 13:50:00,57.74,57.8,57.71,57.75,10500.0,56.599,56.6578,56.5696,56.6088,10500.0
2014-11-11 14:00:00,57.7,57.7,57.61,57.62,7800.0,56.5598,56.5598,56.4715,56.4813,7800.0
2014-11-11 14:10:00,57.61,57.61,57.54,57.56,6600.0,56.4715,56.4715,56.4029,56.4225,6600.0
2014-11-11 14:20:00,57.59,57.7,57.56,57.57,56100.0,56.4519,56.5598,56.4225,56.4323,56100.0
2014-11-11 14:30:00,57.57,57.59,57.5,57.53,20100.0,56.4323,56.4519,56.3637,56.3931,20100.0
2014-11-11 14:40:00,57.52,57.54,57.46,57.52,152100.0,56.3833,56.4029,56.3245,56.3833,152100.0
2014-11-11 14:50:00,57.5,57.51,57.36,57.41,69300.0,56.3637,56.3735,56.2265,56.2755,69300.0
2014-11-11 15:00:00,57.39,57.4,57.33,57.34,48900.0,56.2559,56.2657,56.1971,56.2069,48900.0
2014-11-11 15:10:00,57.35,57.4,57.35,57.36,22200.0,56.2167,56.2657,56.2167,56.2265,22200.0
2014-11-11 15:20:00,57.35,57.35,57.14,57.14,87600.0,56.2167,56.2167,56.0108,56.0108,87600.0
2014-11-11 15:30:00,57.16,57.34,57.16,57.34,49200.0,56.0304,56.2069,56.0304,56.2069,49200.0
2014-11-11 15:40:00,57.33,57.51,57.33,57.51,63600.0,56.1971,56.3735,56.1971,56.3735,63600.0
2014-11-11 15:50:00,57.52,57.53,57.38,57.47,102000.0,56.3833,56.3931,56.2461,56.3343,102000.0
2014-11-12 09:30:00,57.17,57.17,56.84,57.02,15900.0,56.0402,56.0402,55.7168,55.8932,15900.0
2014-11-12 09:40:00,57.06,57.1,56.75,56.87,18000.0,55.9324,55.9716,55.6285,55.7462,18000.0
2014-11-12 09:50:00,56.93,57.17,56.93,57.17,33600.0,55.805,56.0402,55.805,56.0402,33600.0
2014-11-12 10:00:00,57.21,57.43,57.2,57.38,45000.0,56.0794,56.2951,56.0696,56.2461,45000.0
2014-11-12 10:10:00,57.36,57.4,57.26,57.3,18600.0,56.2265,56.2657,56.1285,56.1677,18600.0
2014-11-12 10:20:00,57.21,57.24,57.12,57.19,9000.0,56.0794,56.1089,55.9912,56.0598,9000.0
2014-11-12 10:30:00,57.15,57.16,57.08,57.11,4800.0,56.0206,56.0304,55.952,55.9814,4800.0
2014-11-12 10:40:00,57.11,57.12,57.05,57.06,3600.0,55.9814,55.9912,55.9226,55.9324,3600.0
2014-11-12 10:50:00,57.03,57.18,57.0,57.18,14100.0,55.903,56.05,55.8736,56.05,14100.0
2014-11-12 11:00:00,57.14,57.2,57.14,57.2,1500.0,56.0108,56.0696,56.0108,56.0696,1500.0
2014-11-12 11:10:00,57.31,57.36,57.31,57.33,3000.0,56.1775,56.2265,56.1775,56.1971,3000.0
2014-11-12 11:20:00,57.4,57.45,57.37,57.37,17100.0,56.2657,56.3147,56.2363,56.2363,17100.0
2014-11-12 11:30:00,57.37,57.56,57.37,57.53,30000.0,56.2363,56.4225,56.2363,56.3931,30000.0
2014-11-12 11:40:00,57.51,57.58,57.43,57.43,4500.0,56.3735,56.4421,56.2951,56.2951,4500.0
2014-11-12 11:50:00,57.48,57.49,57.43,57.43,3300.0,56.3441,56.3539,56.2951,56.2951,3300.0
2014-11-12 12:00:00,57.43,57.47,57.43,57.47,600.0,56.2951,56.3343,56.2951,56.3343,600.0
2014-11-12 12:10:00,57.45,57.46,57.43,57.43,2100.0,56.3147,56.3245,56.2951,56.2951,2100.0
2014-11-12 12:20:00,57.48,57.48,57.44,57.44,1800.0,56.3441,56.3441,56.3049,56.3049,1800.0
2014-11-12 12:30:00,57.49,57.49,57.44,57.49,5400.0,56.3539,56.3539,56.3049,56.3539,5400.0
2014-11-12 12:40:00,57.53,57.63,57.49,57.63,3000.0,56.3931,56.4911,56.3539,56.4911,3000.0
2014-11-12 12:50:00,57.68,57.72,57.65,57.65,4800.0,56.5402,56.5794,56.5108,56.5108,4800.0
2014-11-12 13:00:00,57.59,57.59,57.59,57.59,600.0,56.4519,56.4519,56.4519,56.4519,600.0
2014-11-12 13:10:00,57.57,57.63,57.57,57.63,1800.0,56.4323,56.4911,56.4323,56.4911,1800.0
2014-11-12 13:20:00,57.67,57.67,57.62,57.62,600.0,56.5304,56.5304,56.4813,56.4813,600.0
2014-11-12 13:30:00,57.67,57.67,57.64,57.64,1500.0,56.5304,56.5304,56.501,56.501,1500.0
2014-11-12 13:40:00,57.67,57.77,57.66,57.77,6600.0,56.5304,56.6284,56.5206,56.6284,6600.0
2014-11-12 13:50:00,57.74,57.82,57.73,57.82,7500.0,56.599,56.6774,56.5892,56.6774,7500.0
2014-11-12 14:00:00,57.8,57.81,57.8,57.81,1500.0,56.6578,56.6676,56.6578,56.6676,1500.0
2014-11-12 14:10:00,57.83,57.83,57.82,57.82,1200.0,56.6872,56.6872,56.6774,56.6774,1200.0
2014-11-12 14:20:00,57.88,57.94,57.88,57.94,3000.0,56.7362,56.795,56.7362,56.795,3000.0
2014-11-12 14:30:00,57.86,57.89,57.84,57.88,1200.0,56.7166,56.746,56.697,56.7362,1200.0
2014-11-12 14:40:00,57.84,57.85,57.76,57.76,7800.0,56.697,56.7068,56.6186,56.6186,7800.0
2014-11-12 14:50:00,57.67,57.67,57.58,57.65,3900.0,56.5304,56.5304,56.4421,56.5108,3900.0
2014-11-12 15:00:00,57.7,57.8,57.69,57.8,10500.0,56.5598,56.6578,56.55,56.6578,10500.0
2014-11-12 15:10:00,57.82,57.83,57.79,57.83,8700.0,56.6774,56.6872,56.648,56.6872,8700.0
2014-11-12 15:20:00,57.81,57.93,57.8,57.93,4800.0,56.6676,56.7852,56.6578,56.7852,4800.0
2014-11-12 15:30:00,57.98,57.99,57.9,57.93,12600.0,56.8342,56.844,56.7558,56.7852,12600.0
2014-11-12 15:40:00,57.93,57.97,57.9,57.92,19500.0,56.7852,56.8244,56.7558,56.7754,19500.0
2014-11-12 15:50:00,57.93,57.97,57.88,57.88,29700.0,56.7852,56.8244,56.7362,56.7362,29700.0
2014-11-13 09:30:00,57.96,58.1,57.96,58.01,8700.0,56.8146,56.9519,56.8146,56.8636,8700.0
2014-11-13 09:40:00,57.99,58.22,57.99,58.22,5100.0,56.844,57.0695,56.844,57.0695,5100.0
2014-11-13 09:50:00,58.3,58.42,58.29,58.39,92400.0,57.1479,57.2655,57.1381,57.2361,92400.0
2014-11-13 10:00:00,58.39,58.58,58.32,58.58,18000.0,57.2361,57.4224,57.1675,57.4224,18000.0
2014-11-13 10:10:00,58.55,58.55,58.47,58.47,3300.0,57.393,57.393,57.3145,57.3145,3300.0
2014-11-13 10:20:00,58.45,58.48,58.36,58.39,5400.0,57.2949,57.3244,57.2067,57.2361,5400.0
2014-11-13 10:30:00,58.43,58.47,58.33,58.45,6900.0,57.2753,57.3145,57.1773,57.2949,6900.0
2014-11-13 10:40:00,58.42,58.42,58.3,58.33,4800.0,57.2655,57.2655,57.1479,57.1773,4800.0
2014-11-13 10:50:00,58.27,58.28,58.12,58.12,18300.0,57.1185,57.1283,56.9715,56.9715,18300.0
2014-11-13 11:00:00,58.05,58.05,57.71,57.77,20400.0,56.9028,56.9028,56.5696,56.6284,20400.0
2014-11-13 11:10:00,57.72,57.74,57.55,57.6,18900.0,56.5794,56.599,56.4127,56.4617,18900.0
2014-11-13 11:20:00,57.68,57.81,57.65,57.81,10500.0,56.5402,56.6676,56.5108,56.6676,10500.0
2014-11-13 11:30:00,57.79,57.79,57.51,57.51,10800.0,56.648,56.648,56.3735,56.3735,10800.0
2014-11-13 11:40:00,57.42,57.53,57.4,57.46,27900.0,56.2853,56.3931,56.2657,56.3245,27900.0
2014-11-13 11:50:00,57.49,57.6,57.45,57.52,41400.0,56.3539,56.4617,56.3147,56.3833,41400.0
2014-11-13 12:00:00,57.51,57.58,57.44,57.54,39000.0,56.3735,56.4421,56.3049,56.4029,39000.0
2014-11-13 12:10:00,57.58,57.64,57.52,57.62,12900.0,56.4421,56.501,56.3833,56.4813,12900.0
2014-11-13 12:20:00,57.56,57.57,57.51,57.56,2100.0,56.4225,56.4323,56.3735,56.4225,2100.0
2014-11-13 12:30:00,57.71,57.73,57.71,57.73,2400.0,56.5696,56.5892,56.5696,56.5892,2400.0
2014-11-13 12:40:00,57.8,57.81,57.68,57.72,3300.0,56.6578,56.6676,56.5402,56.5794,3300.0
2014-11-13 12:50:00,57.75,57.81,57.74,57.81,2400.0,56.6088,56.6676,56.599,56.6676,2400.0
2014-11-13 13:00:00,57.82,57.82,57.69,57.69,4800.0,56.6774,56.6774,56.55,56.55,4800.0
2014-11-13 13:10:00,57.56,57.6,57.45,57.45,13200.0,56.4225,56.4617,56.3147,56.3147,13200.0
2014-11-13 13:20:00,57.4,57.4,57.17,57.34,13200.0,56.2657,56.2657,56.0402,56.2069,13200.0
2014-11-13 13:30:00,57.3,57.3,57.11,57.25,12900.0,56.1677,56.1677,55.9814,56.1187,12900.0
2014-11-13 13:40:00,57.22,57.33,57.2,57.28,36300.0,56.0893,56.1971,56.0696,56.1481,36300.0
2014-11-13 13:50:00,57.36,57.49,57.36,57.4,5700.0,56.2265,56.3539,56.2265,56.2657,5700.0
2014-11-13 14:00:00,57.45,57.45,57.28,57.28,7800.0,56.3147,56.3147,56.1481,56.1481,7800.0
2014-11-13 14:10:00,57.24,57.24,57.07,57.16,19800.0,56.1089,56.1089,55.9422,56.0304,19800.0
2014-11-13 14:20:00,57.17,57.22,57.15,57.2,14700.0,56.0402,56.0893,56.0206,56.0696,14700.0
2014-11-13 14:30:00,57.25,57.25,57.14,57.21,9000.0,56.1187,56.1187,56.0108,56.0794,9000.0
2014-11-13 14:40:00,57.14,57.3,57.13,57.24,9000.0,56.0108,56.1677,56.001,56.1089,9000.0
2014-11-13 14:50:00,57.16,57.16,57.11,57.11,3000.0,56.0304,56.0304,55.9814,55.9814,3000.0
2014-11-13 15:00:00,57.1,57.19,57.1,57.18,9600.0,55.9716,56.0598,55.9716,56.05,9600.0
2014-11-13 15:10:00,57.18,57.18,57.08,57.15,2100.0,56.05,56.05,55.952,56.0206,2100.0
2014-11-13 15:20:00,57.15,57.17,56.92,56.92,8400.0,56.0206,56.0402,55.7952,55.7952,8400.0
2014-11-13 15:30:00,56.92,57.07,56.87,57.02,59100.0,55.7952,55.9422,55.7462,55.8932,59100.0
2014-11-13 15:40:00,56.99,57.16,56.99,57.12,42900.0,55.8638,56.0304,55.8638,55.9912,42900.0
2014-11-13 15:50:00,57.14,57.16,57.06,57.09,48000.0,56.0108,56.0304,55.9324,55.9618,48000.0
2014-11-14 09:30:00,57.35,57.35,56.74,56.84,11100.0,56.2167,56.2167,55.6187,55.7168,11100.0
2014-11-14 09:40:00,56.83,56.9,56.37,56.46,34200.0,55.707,55.7756,55.256,55.3443,34200.0
2014-11-14 09:50:00,56.46,56.6,56.46,56.6,2400.0,55.3443,55.4815,55.3443,55.4815,2400.0
2014-11-14 10:00:00,56.59,56.93,56.59,56.86,30000.0,55.4717,55.805,55.4717,55.7364,30000.0
2014-11-14 10:10:00,56.9,56.9,56.44,56.53,48900.0,55.7756,55.7756,55.3247,55.4129,48900.0
2014-11-14 10:20:00,56.52,56.52,56.09,56.15,59400.0,55.4031,55.4031,54.9816,55.0404,59400.0
2014-11-14 10:30:00,56.24,56.24,55.91,56.04,52800.0,55.1286,55.1286,54.8051,54.9326,52800.0
2014-11-14 10:40:00,56.04,56.32,56.01,56.3,95700.0,54.9326,55.207,54.9032,55.1874,95700.0
2014-11-14 10:50:00,56.32,56.4,56.24,56.39,63900.0,55.207,55.2855,55.1286,55.2757,63900.0
2014-11-14 11:00:00,56.4,56.45,56.32,56.44,67800.0,55.2855,55.3345,55.207,55.3247,67800.0
2014-11-14 11:10:00,56.43,56.43,56.25,56.27,34200.0,55.3149,55.3149,55.1384,55.158,34200.0
2014-11-14 11:20:00,56.27,56.36,56.24,56.24,15600.0,55.158,55.2462,55.1286,55.1286,15600.0
2014-11-14 11:30:00,56.17,56.18,56.06,56.1,19200.0,55.06,55.0698,54.9522,54.9914,19200.0
2014-11-14 11:40:00,56.1,56.1,56.0,56.09,33600.0,54.9914,54.9914,54.8934,54.9816,33600.0
2014-11-14 11:50:00,56.08,56.16,55.93,55.96,97800.0,54.9718,55.0502,54.8247,54.8542,97800.0
2014-11-14 12:00:00,56.05,56.08,56.0,56.03,16200.0,54.9424,54.9718,54.8934,54.9228,16200.0
2014-11-14 12:10:00,55.98,55.98,55.79,55.79,57000.0,54.8738,54.8738,54.6875,54.6875,57000.0
2014-11-14 12:20:00,55.79,55.87,55.78,55.87,32400.0,54.6875,54.7659,54.6777,54.7659,32400.0
2014-11-14 12:30:00,55.87,55.95,55.86,55.95,7500.0,54.7659,54.8443,54.7561,54.8443,7500.0
2014-11-14 12:40:00,55.93,55.98,55.9,55.94,6600.0,54.8247,54.8738,54.7953,54.8345,6600.0
2014-11-14 12:50:00,55.92,56.09,55.92,56.04,11400.0,54.8149,54.9816,54.8149,54.9326,11400.0
2014-11-14 13:00:00,55.98,56.05,55.94,56.05,5700.0,54.8738,54.9424,54.8345,54.9424,5700.0
2014-11-14 13:10:00,56.06,56.11,56.02,56.02,5700.0,54.9522,55.0012,54.913,54.913,5700.0
2014-11-14 13:20:00,56.0,56.0,55.81,55.88,8700.0,54.8934,54.8934,54.7071,54.7757,8700.0
2014-11-14 13:30:00,55.93,55.93,55.89,55.9,2700.0,54.8247,54.8247,54.7855,54.7953,2700.0
2014-11-14 13:40:00,55.92,55.96,55.82,55.84,6000.0,54.8149,54.8542,54.7169,54.7365,6000.0
2014-11-14 13:50:00,55.87,55.89,55.77,55.77,8100.0,54.7659,54.7855,54.6679,54.6679,8100.0
2014-11-14 14:00:00,55.69,55.75,55.63,55.69,28800.0,54.5895,54.6483,54.5307,54.5895,28800.0
2014-11-14 14:10:00,55.67,55.68,55.65,55.65,3300.0,54.5699,54.5797,54.5503,54.5503,3300.0
2014-11-14 14:20:00,55.64,55.77,55.64,55.75,10200.0,54.5405,54.6679,54.5405,54.6483,10200.0
2014-11-14 14:30:00,55.79,55.83,55.75,55.81,9900.0,54.6875,54.7267,54.6483,54.7071,9900.0
2014-11-14 14:40:00,55.81,55.82,55.74,55.74,7200.0,54.7071,54.7169,54.6385,54.6385,7200.0
2014-11-14 14:50:00,55.75,55.78,55.74,55.78,1200.0,54.6483,54.6777,54.6385,54.6777,1200.0
2014-11-14 15:00:00,55.77,55.78,55.72,55.73,6600.0,54.6679,54.6777,54.6189,54.6287,6600.0
2014-11-14 15:10:00,55.75,55.81,55.71,55.77,18600.0,54.6483,54.7071,54.6091,54.6679,18600.0
2014-11-14 15:20:00,55.74,55.84,55.74,55.84,7200.0,54.6385,54.7365,54.6385,54.7365,7200.0
2014-11-14 15:30:00,55.84,56.22,55.84,56.09,21000.0,54.7365,55.109,54.7365,54.9816,21000.0
2014-11-14 15:40:00,56.13,56.13,55.99,55.99,17100.0,55.0208,55.0208,54.8836,54.8836,17100.0
2014-11-14 15:50:00,55.98,56.04,55.93,55.97,57000.0,54.8738,54.9326,54.8247,54.864,57000.0
2014-11-17 09:30:00,56.11,56.46,55.92,56.45,22800.0,55.0012,55.3443,54.8149,55.3345,22800.0
2014-11-17 09:40:00,56.39,56.66,56.36,56.65,44400.0,55.2757,55.5403,55.2462,55.5305,44400.0
2014-11-17 09:50:00,56.61,56.87,56.5,56.87,33600.0,55.4913,55.7462,55.3835,55.7462,33600.0
2014-11-17 10:00:00,56.88,56.94,56.7,56.76,19800.0,55.756,55.8148,55.5795,55.6383,19800.0
2014-11-17 10:10:00,56.73,56.94,56.63,56.94,22500.0,55.6089,55.8148,55.5109,55.8148,22500.0
2014-11-17 10:20:00,56.93,57.03,56.68,56.74,15300.0,55.805,55.903,55.5599,55.6187,15300.0
2014-11-17 10:30:00,56.73,56.75,56.6,56.6,19500.0,55.6089,55.6285,55.4815,55.4815,19500.0
2014-11-17 10:40:00,56.57,56.69,56.38,56.44,5700.0,55.4521,55.5697,55.2659,55.3247,5700.0
2014-11-17 10:50:00,56.37,56.72,56.36,56.72,8400.0,55.256,55.5991,55.2462,55.5991,8400.0
2014-11-17 11:00:00,56.73,56.77,56.4,56.4,11700.0,55.6089,55.6481,55.2855,55.2855,11700.0
2014-11-17 11:10:00,56.28,56.47,56.21,56.47,5700.0,55.1678,55.3541,55.0992,55.3541,5700.0
2014-11-17 11:20:00,56.41,56.46,56.04,56.09,9000.0,55.2953,55.3443,54.9326,54.9816,9000.0
2014-11-17 11:30:00,56.1,56.31,56.1,56.26,8100.0,54.9914,55.1972,54.9914,55.1482,8100.0
2014-11-17 11:40:00,56.31,56.41,56.31,56.41,6600.0,55.1972,55.2953,55.1972,55.2953,6600.0
2014-11-17 11:50:00,56.37,56.43,56.35,56.41,20100.0,55.256,55.3149,55.2364,55.2953,20100.0
2014-11-17 12:00:00,56.37,56.37,56.24,56.29,1500.0,55.256,55.256,55.1286,55.1776,1500.0
2014-11-17 12:10:00,56.29,56.38,56.29,56.31,2700.0,55.1776,55.2659,55.1776,55.1972,2700.0
2014-11-17 12:20:00,56.38,56.51,56.35,56.51,3000.0,55.2659,55.3933,55.2364,55.3933,3000.0
2014-11-17 12:30:00,56.47,56.48,56.47,56.48,600.0,55.3541,55.3639,55.3541,55.3639,600.0
2014-11-17 12:40:00,56.5,56.52,56.45,56.48,4800.0,55.3835,55.4031,55.3345,55.3639,4800.0
2014-11-17 12:50:00,56.48,56.48,56.29,56.29,3600.0,55.3639,55.3639,55.1776,55.1776,3600.0
2014-11-17 13:00:00,56.3,56.34,56.28,56.34,3000.0,55.1874,55.2266,55.1678,55.2266,3000.0
2014-11-17 13:10:00,56.35,56.42,56.35,56.35,3600.0,55.2364,55.3051,55.2364,55.2364,3600.0
2014-11-17 13:20:00,56.33,56.46,56.33,56.46,2700.0,55.2168,55.3443,55.2168,55.3443,2700.0
2014-11-17 13:30:00,56.43,56.43,56.43,56.43,300.0,55.3149,55.3149,55.3149,55.3149,300.0
2014-11-17 13:40:00,56.33,56.33,56.16,56.16,1500.0,55.2168,55.2168,55.0502,55.0502,1500.0
2014-11-17 13:50:00,56.17,56.17,56.17,56.17,300.0,55.06,55.06,55.06,55.06,300.0
2014-11-17 14:00:00,56.27,56.3,56.23,56.23,3300.0,55.158,55.1874,55.1188,55.1188,3300.0
2014-11-17 14:10:00,56.26,56.33,56.26,56.33,900.0,55.1482,55.2168,55.1482,55.2168,900.0
2014-11-17 14:20:00,56.26,56.35,56.26,56.35,900.0,55.1482,55.2364,55.1482,55.2364,900.0
2014-11-17 14:30:00,56.34,56.45,56.27,56.43,17400.0,55.2266,55.3345,55.158,55.3149,17400.0
2014-11-17 14:40:00,56.44,56.47,56.41,56.43,3600.0,55.3247,55.3541,55.2953,55.3149,3600.0
2014-11-17 14:50:00,56.42,56.49,56.42,56.48,3600.0,55.3051,55.3737,55.3051,55.3639,3600.0
2014-11-17 15:00:00,56.49,56.49,56.38,56.4,2400.0,55.3737,55.3737,55.2659,55.2855,2400.0
2014-11-17 15:10:00,56.37,56.37,56.24,56.26,8100.0,55.256,55.256,55.1286,55.1482,8100.0
2014-11-17 15:20:00,56.25,56.34,56.24,56.26,32700.0,55.1384,55.2266,55.1286,55.1482,32700.0
2014-11-17 15:30:00,56.25,56.25,56.1,56.21,11700.0,55.1384,55.1384,54.9914,55.0992,11700.0
2014-11-17 15:40:00,56.2,56.2,56.13,56.15,4800.0,55.0894,55.0894,55.0208,55.0404,4800.0
2014-11-17 15:50:00,56.17,56.26,56.13,56.13,13800.0,55.06,55.1482,55.0208,55.0208,13800.0
2014-11-18 09:30:00,56.42,56.95,56.28,56.91,56400.0,55.3051,55.8246,55.1678,55.7854,56400.0
2014-11-18 09:40:00,56.76,57.41,56.7,57.4,133500.0,55.6383,56.2755,55.5795,56.2657,133500.0
2014-11-18 09:50:00,57.48,57.49,57.25,57.36,8100.0,56.3441,56.3539,56.1187,56.2265,8100.0
2014-11-18 10:00:00,57.35,57.57,57.35,57.57,24900.0,56.2167,56.4323,56.2167,56.4323,24900.0
2014-11-18 10:10:00,57.63,57.66,57.45,57.49,21000.0,56.4911,56.5206,56.3147,56.3539,21000.0
2014-11-18 10:20:00,57.42,57.42,57.22,57.25,29700.0,56.2853,56.2853,56.0893,56.1187,29700.0
2014-11-18 10:30:00,57.27,57.32,57.09,57.2,6000.0,56.1383,56.1873,55.9618,56.0696,6000.0
2014-11-18 10:40:00,57.23,57.26,57.19,57.22,12000.0,56.0991,56.1285,56.0598,56.0893,12000.0
2014-11-18 10:50:00,57.28,57.37,57.24,57.34,5400.0,56.1481,56.2363,56.1089,56.2069,5400.0
2014-11-18 11:00:00,57.25,57.29,57.22,57.22,3600.0,56.1187,56.1579,56.0893,56.0893,3600.0
2014-11-18 11:10:00,57.2,57.22,57.15,57.17,4800.0,56.0696,56.0893,56.0206,56.0402,4800.0
2014-11-18 11:20:00,57.17,57.17,56.95,57.0,14100.0,56.0402,56.0402,55.8246,55.8736,14100.0
2014-11-18 11:30:00,57.0,57.03,56.98,57.02,34500.0,55.8736,55.903,55.854,55.8932,34500.0
2014-11-18 11:40:00,57.02,57.05,56.97,57.03,6600.0,55.8932,55.9226,55.8442,55.903,6600.0
2014-11-18 11:50:00,57.03,57.13,57.01,57.13,18000.0,55.903,56.001,55.8834,56.001,18000.0
2014-11-18 12:00:00,57.16,57.2,57.13,57.2,11700.0,56.0304,56.0696,56.001,56.0696,11700.0
2014-11-18 12:10:00,57.33,57.39,57.29,57.29,6600.0,56.1971,56.2559,56.1579,56.1579,6600.0
2014-11-18 12:20:00,57.29,57.29,57.24,57.28,3000.0,56.1579,56.1579,56.1089,56.1481,3000.0
2014-11-18 12:30:00,57.24,57.32,57.24,57.32,2400.0,56.1089,56.1873,56.1089,56.1873,2400.0
2014-11-18 12:40:00,57.37,57.44,57.37,57.4,17400.0,56.2363,56.3049,56.2363,56.2657,17400.0
2014-11-18 12:50:00,57.43,57.53,57.37,57.53,17700.0,56.2951,56.3931,56.2363,56.3931,17700.0
2014-11-18 13:00:00,57.53,57.59,57.53,57.59,11100.0,56.3931,56.4519,56.3931,56.4519,11100.0
2014-11-18 13:10:00,57.56,57.56,57.5,57.51,4200.0,56.4225,56.4225,56.3637,56.3735,4200.0
2014-11-18 13:20:00,57.44,57.52,57.42,57.44,6000.0,56.3049,56.3833,56.2853,56.3049,6000.0
2014-11-18 13:30:00,57.41,57.44,57.33,57.33,6300.0,56.2755,56.3049,56.1971,56.1971,6300.0
2014-11-18 13:40:00,57.24,57.26,57.23,57.23,1800.0,56.1089,56.1285,56.0991,56.0991,1800.0
2014-11-18 13:50:00,57.27,57.31,57.24,57.24,21600.0,56.1383,56.1775,56.1089,56.1089,21600.0
2014-11-18 14:00:00,57.26,57.27,57.22,57.22,6300.0,56.1285,56.1383,56.0893,56.0893,6300.0
2014-11-18 14:10:00,57.22,57.23,57.17,57.18,7200.0,56.0893,56.0991,56.0402,56.05,7200.0
2014-11-18 14:20:00,57.2,57.2,57.06,57.07,7200.0,56.0696,56.0696,55.9324,55.9422,7200.0
2014-11-18 14:30:00,57.1,57.16,57.06,57.13,2400.0,55.9716,56.0304,55.9324,56.001,2400.0
2014-11-18 14:40:00,57.07,57.16,57.07,57.16,3000.0,55.9422,56.0304,55.9422,56.0304,3000.0
2014-11-18 14:50:00,57.15,57.15,57.02,57.09,7500.0,56.0206,56.0206,55.8932,55.9618,7500.0
2014-11-18 15:00:00,57.1,57.16,57.07,57.12,4500.0,55.9716,56.0304,55.9422,55.9912,4500.0
2014-11-18 15:10:00,57.12,57.13,57.05,57.05,3600.0,55.9912,56.001,55.9226,55.9226,3600.0
2014-11-18 15:20:00,57.04,57.06,56.98,57.01,17100.0,55.9128,55.9324,55.854,55.8834,17100.0
2014-11-18 15:30:00,57.0,57.13,56.99,57.13,39300.0,55.8736,56.001,55.8638,56.001,39300.0
2014-11-18 15:40:00,57.13,57.18,57.11,57.16,11100.0,56.001,56.05,55.9814,56.0304,11100.0
2014-11-18 15:50:00,57.13,57.18,57.09,57.09,54900.0,56.001,56.05,55.9618,55.9618,54900.0
2014-11-19 09:30:00,57.11,57.11,56.5,56.8,15000.0,55.9814,55.9814,55.3835,55.6776,15000.0
2014-11-19 09:40:00,56.93,57.1,56.93,57.04,10500.0,55.805,55.9716,55.805,55.9128,10500.0
2014-11-19 09:50:00,56.92,56.98,56.65,56.78,46800.0,55.7952,55.854,55.5305,55.6579,46800.0
2014-11-19 10:00:00,56.89,57.0,56.76,56.88,54600.0,55.7658,55.8736,55.6383,55.756,54600.0
2014-11-19 10:10:00,56.86,57.02,56.8,57.02,45000.0,55.7364,55.8932,55.6776,55.8932,45000.0
2014-11-19 10:20:00,56.99,57.1,56.88,57.1,41100.0,55.8638,55.9716,55.756,55.9716,41100.0
2014-11-19 10:30:00,57.09,57.18,56.81,56.86,36300.0,55.9618,56.05,55.6874,55.7364,36300.0
2014-11-19 10:40:00,56.85,56.89,56.78,56.86,20100.0,55.7266,55.7658,55.6579,55.7364,20100.0
2014-11-19 10:50:00,56.78,56.86,56.72,56.72,14400.0,55.6579,55.7364,55.5991,55.5991,14400.0
2014-11-19 11:00:00,56.71,56.76,56.61,56.67,22200.0,55.5893,55.6383,55.4913,55.5501,22200.0
2014-11-19 11:10:00,56.73,56.83,56.67,56.83,11700.0,55.6089,55.707,55.5501,55.707,11700.0
2014-11-19 11:20:00,56.83,57.08,56.83,57.0,12300.0,55.707,55.952,55.707,55.8736,12300.0
2014-11-19 11:30:00,57.01,57.07,57.01,57.02,2400.0,55.8834,55.9422,55.8834,55.8932,2400.0
2014-11-19 11:40:00,57.05,57.27,57.05,57.21,8100.0,55.9226,56.1383,55.9226,56.0794,8100.0
2014-11-19 11:50:00,57.23,57.27,57.12,57.22,5100.0,56.0991,56.1383,55.9912,56.0893,5100.0
2014-11-19 12:00:00,57.26,57.42,57.26,57.36,10800.0,56.1285,56.2853,56.1285,56.2265,10800.0
2014-11-19 12:10:00,57.41,57.43,57.37,57.43,7200.0,56.2755,56.2951,56.2363,56.2951,7200.0
2014-11-19 12:20:00,57.49,57.49,57.4,57.4,2400.0,56.3539,56.3539,56.2657,56.2657,2400.0
2014-11-19 12:30:00,57.37,57.45,57.37,57.41,1200.0,56.2363,56.3147,56.2363,56.2755,1200.0
2014-11-19 12:40:00,57.34,57.43,57.33,57.43,2400.0,56.2069,56.2951,56.1971,56.2951,2400.0
2014-11-19 12:50:00,57.43,57.47,57.4,57.47,3600.0,56.2951,56.3343,56.2657,56.3343,3600.0
2014-11-19 13:00:00,57.5,57.51,57.41,57.46,2700.0,56.3637,56.3735,56.2755,56.3245,2700.0
2014-11-19 13:10:00,57.44,57.46,57.42,57.46,1500.0,56.3049,56.3245,56.2853,56.3245,1500.0
2014-11-19 13:20:00,57.52,57.54,57.45,57.45,6600.0,56.3833,56.4029,56.3147,56.3147,6600.0
2014-11-19 13:30:00,57.45,57.45,57.36,57.4,2100.0,56.3147,56.3147,56.2265,56.2657,2100.0
2014-11-19 13:40:00,57.38,57.38,57.26,57.26,1200.0,56.2461,56.2461,56.1285,56.1285,1200.0
2014-11-19 13:50:00,57.23,57.26,57.23,57.23,6600.0,56.0991,56.1285,56.0991,56.0991,6600.0
2014-11-19 14:00:00,57.27,57.46,57.2,57.31,18300.0,56.1383,56.3245,56.0696,56.1775,18300.0
2014-11-19 14:10:00,57.29,57.38,57.29,57.34,5100.0,56.1579,56.2461,56.1579,56.2069,5100.0
2014-11-19 14:20:00,57.32,57.32,57.0,57.11,4800.0,56.1873,56.1873,55.8736,55.9814,4800.0
2014-11-19 14:30:00,57.12,57.17,56.77,56.94,25500.0,55.9912,56.0402,55.6481,55.8148,25500.0
2014-11-19 14:40:00,56.9,56.93,56.82,56.86,5700.0,55.7756,55.805,55.6972,55.7364,5700.0
2014-11-19 14:50:00,56.91,56.98,56.87,56.91,11400.0,55.7854,55.854,55.7462,55.7854,11400.0
2014-11-19 15:00:00,56.88,56.91,56.82,56.82,1500.0,55.756,55.7854,55.6972,55.6972,1500.0
2014-11-19 15:10:00,56.85,56.88,56.74,56.84,10800.0,55.7266,55.756,55.6187,55.7168,10800.0
2014-11-19 15:20:00,56.84,56.89,56.76,56.76,13200.0,55.7168,55.7658,55.6383,55.6383,13200.0
2014-11-19 15:30:00,56.74,56.83,56.72,56.79,1800.0,55.6187,55.707,55.5991,55.6677,1800.0
2014-11-19 15:40:00,56.74,56.74,56.54,56.68,15600.0,55.6187,55.6187,55.4227,55.5599,15600.0
2014-11-19 15:50:00,56.7,56.76,56.62,56.62,29700.0,55.5795,55.6383,55.5011,55.5011,29700.0
2014-11-20 09:30:00,56.61,56.61,56.4,56.4,18000.0,55.4913,55.4913,55.2855,55.2855,18000.0
2014-11-20 09:40:00,56.48,56.75,56.48,56.75,5400.0,55.3639,55.6285,55.3639,55.6285,5400.0
2014-11-20 09:50:00,56.78,57.2,56.78,57.2,33300.0,55.6579,56.0696,55.6579,56.0696,33300.0
2014-11-20 10:00:00,57.18,57.29,57.11,57.29,20700.0,56.05,56.1579,55.9814,56.1579,20700.0
2014-11-20 10:10:00,57.23,57.27,57.12,57.12,19500.0,56.0991,56.1383,55.9912,55.9912,19500.0
2014-11-20 10:20:00,57.07,57.13,57.02,57.02,5400.0,55.9422,56.001,55.8932,55.8932,5400.0
2014-11-20 10:30:00,57.08,57.16,57.03,57.07,30600.0,55.952,56.0304,55.903,55.9422,30600.0
2014-11-20 10:40:00,57.06,57.2,57.04,57.05,10500.0,55.9324,56.0696,55.9128,55.9226,10500.0
2014-11-20 10:50:00,57.12,57.14,57.07,57.14,7200.0,55.9912,56.0108,55.9422,56.0108,7200.0
2014-11-20 11:00:00,57.16,57.3,57.16,57.24,11100.0,56.0304,56.1677,56.0304,56.1089,11100.0
2014-11-20 11:10:00,57.33,57.47,57.33,57.47,5400.0,56.1971,56.3343,56.1971,56.3343,5400.0
2014-11-20 11:20:00,57.42,57.49,57.42,57.49,3300.0,56.2853,56.3539,56.2853,56.3539,3300.0
2014-11-20 11:30:00,57.43,57.47,57.39,57.47,3300.0,56.2951,56.3343,56.2559,56.3343,3300.0
2014-11-20 11:40:00,57.37,57.37,57.23,57.24,4200.0,56.2363,56.2363,56.0991,56.1089,4200.0
2014-11-20 11:50:00,57.35,57.39,57.33,57.35,3000.0,56.2167,56.2559,56.1971,56.2167,3000.0
2014-11-20 12:00:00,57.38,57.39,57.28,57.28,4200.0,56.2461,56.2559,56.1481,56.1481,4200.0
2014-11-20 12:10:00,57.33,57.48,57.32,57.48,5700.0,56.1971,56.3441,56.1873,56.3441,5700.0
2014-11-20 12:20:00,57.45,57.45,57.4,57.4,7200.0,56.3147,56.3147,56.2657,56.2657,7200.0
2014-11-20 12:30:00,57.43,57.47,57.38,57.42,6900.0,56.2951,56.3343,56.2461,56.2853,6900.0
2014-11-20 12:40:00,57.37,57.43,57.28,57.43,6600.0,56.2363,56.2951,56.1481,56.2951,6600.0
2014-11-20 12:50:00,57.41,57.43,57.38,57.38,6000.0,56.2755,56.2951,56.2461,56.2461,6000.0
2014-11-20 13:00:00,57.41,57.5,57.4,57.46,5100.0,56.2755,56.3637,56.2657,56.3245,5100.0
2014-11-20 13:10:00,57.48,57.5,57.33,57.38,6900.0,56.3441,56.3637,56.1971,56.2461,6900.0
2014-11-20 13:20:00,57.33,57.39,57.26,57.33,3600.0,56.1971,56.2559,56.1285,56.1971,3600.0
2014-11-20 13:30:00,57.35,57.37,57.31,57.37,1500.0,56.2167,56.2363,56.1775,56.2363,1500.0
2014-11-20 13:40:00,57.28,57.33,57.24,57.29,5100.0,56.1481,56.1971,56.1089,56.1579,5100.0
2014-11-20 13:50:00,57.32,57.36,57.28,57.35,14700.0,56.1873,56.2265,56.1481,56.2167,14700.0
2014-11-20 14:00:00,57.37,57.43,57.34,57.37,2400.0,56.2363,56.2951,56.2069,56.2363,2400.0
2014-11-20 14:10:00,57.37,57.48,57.37,57.39,6600.0,56.2363,56.3441,56.2363,56.2559,6600.0
2014-11-20 14:20:00,57.45,57.45,57.38,57.42,2700.0,56.3147,56.3147,56.2461,56.2853,2700.0
2014-11-20 14:30:00,57.41,57.41,57.31,57.31,5100.0,56.2755,56.2755,56.1775,56.1775,5100.0
2014-11-20 14:40:00,57.32,57.35,57.27,57.3,5700.0,56.1873,56.2167,56.1383,56.1677,5700.0
2014-11-20 14:50:00,57.33,57.39,57.31,57.31,3600.0,56.1971,56.2559,56.1775,56.1775,3600.0
2014-11-20 15:00:00,57.27,57.34,57.25,57.29,6600.0,56.1383,56.2069,56.1187,56.1579,6600.0
2014-11-20 15:10:00,57.3,57.3,57.22,57.28,12000.0,56.1677,56.1677,56.0893,56.1481,12000.0
2014-11-20 15:20:00,57.26,57.34,57.25,57.34,5700.0,56.1285,56.2069,56.1187,56.2069,5700.0
2014-11-20 15:30:00,57.33,57.33,57.29,57.33,9000.0,56.1971,56.1971,56.1579,56.1971,9000.0
2014-11-20 15:40:00,57.36,57.41,57.32,57.4,15600.0,56.2265,56.2755,56.1873,56.2657,15600.0
2014-11-20 15:50:00,57.41,57.53,57.38,57.51,87900.0,56.2755,56.3931,56.2461,56.3735,87900.0
2014-11-21 09:30:00,58.33,58.58,58.1,58.1,52800.0,57.1773,57.4224,56.9519,56.9519,52800.0
2014-11-21 09:40:00,58.08,58.11,57.82,57.88,79800.0,56.9323,56.9617,56.6774,56.7362,79800.0
2014-11-21 09:50:00,57.89,57.99,57.8,57.9,15900.0,56.746,56.844,56.6578,56.7558,15900.0
2014-11-21 10:00:00,58.03,58.14,57.95,57.99,19800.0,56.8832,56.9911,56.8048,56.844,19800.0
2014-11-21 10:10:00,58.04,58.19,58.02,58.18,24900.0,56.893,57.0401,56.8734,57.0303,24900.0
2014-11-21 10:20:00,58.33,58.37,58.33,58.34,8100.0,57.1773,57.2165,57.1773,57.1871,8100.0
2014-11-21 10:30:00,58.34,58.34,58.15,58.23,5700.0,57.1871,57.1871,57.0009,57.0793,5700.0
2014-11-21 10:40:00,58.18,58.23,58.08,58.08,11100.0,57.0303,57.0793,56.9323,56.9323,11100.0
2014-11-21 10:50:00,58.07,58.07,57.83,57.88,7500.0,56.9225,56.9225,56.6872,56.7362,7500.0
2014-11-21 11:00:00,57.87,57.9,57.67,57.76,29700.0,56.7264,56.7558,56.5304,56.6186,29700.0
2014-11-21 11:10:00,57.8,58.1,57.8,58.08,78000.0,56.6578,56.9519,56.6578,56.9323,78000.0
2014-11-21 11:20:00,58.09,58.13,58.06,58.06,12900.0,56.9421,56.9813,56.9127,56.9127,12900.0
2014-11-21 11:30:00,58.01,58.06,58.01,58.02,2700.0,56.8636,56.9127,56.8636,56.8734,2700.0
2014-11-21 11:40:00,58.01,58.06,58.01,58.06,4200.0,56.8636,56.9127,56.8636,56.9127,4200.0
2014-11-21 11:50:00,57.99,58.01,57.94,57.97,14400.0,56.844,56.8636,56.795,56.8244,14400.0
2014-11-21 12:00:00,57.97,58.04,57.95,58.02,16200.0,56.8244,56.893,56.8048,56.8734,16200.0
2014-11-21 12:10:00,58.0,58.09,57.94,58.06,16800.0,56.8538,56.9421,56.795,56.9127,16800.0
2014-11-21 12:20:00,58.08,58.17,58.08,58.17,2400.0,56.9323,57.0205,56.9323,57.0205,2400.0
2014-11-21 12:30:00,58.23,58.23,58.19,58.19,5700.0,57.0793,57.0793,57.0401,57.0401,5700.0
2014-11-21 12:40:00,58.22,58.41,58.22,58.35,13800.0,57.0695,57.2557,57.0695,57.1969,13800.0
2014-11-21 12:50:00,58.34,58.34,58.28,58.29,24000.0,57.1871,57.1871,57.1283,57.1381,24000.0
2014-11-21 13:00:00,58.29,58.4,58.29,58.35,14400.0,57.1381,57.2459,57.1381,57.1969,14400.0
2014-11-21 13:10:00,58.36,58.39,58.25,58.31,4800.0,57.2067,57.2361,57.0989,57.1577,4800.0
2014-11-21 13:20:00,58.25,58.25,58.06,58.14,5400.0,57.0989,57.0989,56.9127,56.9911,5400.0
2014-11-21 13:30:00,58.09,58.2,58.09,58.15,6300.0,56.9421,57.0499,56.9421,57.0009,6300.0
2014-11-21 13:40:00,58.22,58.28,58.18,58.25,14100.0,57.0695,57.1283,57.0303,57.0989,14100.0
2014-11-21 13:50:00,58.3,58.33,58.09,58.09,12000.0,57.1479,57.1773,56.9421,56.9421,12000.0
2014-11-21 14:00:00,58.16,58.21,58.14,58.21,12600.0,57.0107,57.0597,56.9911,57.0597,12600.0
2014-11-21 14:10:00,58.18,58.18,58.02,58.03,14700.0,57.0303,57.0303,56.8734,56.8832,14700.0
2014-11-21 14:20:00,58.0,58.0,57.91,57.92,24600.0,56.8538,56.8538,56.7656,56.7754,24600.0
2014-11-21 14:30:00,57.86,57.98,57.76,57.98,78000.0,56.7166,56.8342,56.6186,56.8342,78000.0
2014-11-21 14:40:00,58.04,58.12,58.04,58.11,14100.0,56.893,56.9715,56.893,56.9617,14100.0
2014-11-21 14:50:00,58.1,58.15,58.05,58.1,6900.0,56.9519,57.0009,56.9028,56.9519,6900.0
2014-11-21 15:00:00,58.13,58.16,58.09,58.09,9300.0,56.9813,57.0107,56.9421,56.9421,9300.0
2014-11-21 15:10:00,58.07,58.1,58.0,58.03,20400.0,56.9225,56.9519,56.8538,56.8832,20400.0
2014-11-21 15:20:00,58.08,58.11,58.02,58.11,6300.0,56.9323,56.9617,56.8734,56.9617,6300.0
2014-11-21 15:30:00,58.09,58.19,58.08,58.08,9000.0,56.9421,57.0401,56.9323,56.9323,9000.0
2014-11-21 15:40:00,58.08,58.13,58.03,58.09,16800.0,56.9323,56.9813,56.8832,56.9421,16800.0
2014-11-21 15:50:00,58.12,58.17,57.99,58.02,73500.0,56.9715,57.0205,56.844,56.8734,73500.0
2014-11-24 09:30:00,58.33,58.95,58.33,58.95,90000.0,57.1773,57.7851,57.1773,57.7851,90000.0
2014-11-24 09:40:00,58.89,59.06,58.82,59.06,47700.0,57.7262,57.8929,57.6576,57.8929,47700.0
2014-11-24 09:50:00,59.12,59.24,59.02,59.03,92700.0,57.9517,58.0693,57.8537,57.8635,92700.0
2014-11-24 10:00:00,59.08,59.22,59.08,59.11,68700.0,57.9125,58.0497,57.9125,57.9419,68700.0
2014-11-24 10:10:00,59.06,59.2,59.02,59.06,42900.0,57.8929,58.0301,57.8537,57.8929,42900.0
2014-11-24 10:20:00,58.99,59.09,58.93,59.04,11700.0,57.8243,57.9223,57.7655,57.8733,11700.0
2014-11-24 10:30:00,59.03,59.03,58.81,58.88,18000.0,57.8635,57.8635,57.6478,57.7164,18000.0
2014-11-24 10:40:00,58.85,58.95,58.72,58.73,65100.0,57.687,57.7851,57.5596,57.5694,65100.0
2014-11-24 10:50:00,58.73,58.96,58.72,58.9,35100.0,57.5694,57.7949,57.5596,57.7361,35100.0
2014-11-24 11:00:00,58.86,58.88,58.82,58.87,4200.0,57.6968,57.7164,57.6576,57.7066,4200.0
2014-11-24 11:10:00,58.88,58.89,58.79,58.79,24000.0,57.7164,57.7262,57.6282,57.6282,24000.0
2014-11-24 11:20:00,58.81,58.86,58.75,58.86,17700.0,57.6478,57.6968,57.589,57.6968,17700.0
2014-11-24 11:30:00,58.89,58.9,58.89,58.9,1800.0,57.7262,57.7361,57.7262,57.7361,1800.0
2014-11-24 11:40:00,58.9,59.14,58.89,59.13,32100.0,57.7361,57.9713,57.7262,57.9615,32100.0
2014-11-24 11:50:00,59.1,59.1,59.03,59.04,2400.0,57.9321,57.9321,57.8635,57.8733,2400.0
2014-11-24 12:00:00,59.12,59.18,59.07,59.17,9900.0,57.9517,58.0105,57.9027,58.0007,9900.0
2014-11-24 12:10:00,59.2,59.22,59.14,59.19,15300.0,58.0301,58.0497,57.9713,58.0203,15300.0
2014-11-24 12:20:00,59.23,59.23,59.16,59.2,7200.0,58.0595,58.0595,57.9909,58.0301,7200.0
2014-11-24 12:30:00,59.2,59.2,59.13,59.2,4500.0,58.0301,58.0301,57.9615,58.0301,4500.0
2014-11-24 12:40:00,59.16,59.18,59.14,59.15,7800.0,57.9909,58.0105,57.9713,57.9811,7800.0
2014-11-24 12:50:00,59.16,59.18,59.02,59.05,8700.0,57.9909,58.0105,57.8537,57.8831,8700.0
2014-11-24 13:00:00,59.11,59.14,59.08,59.11,6000.0,57.9419,57.9713,57.9125,57.9419,6000.0
2014-11-24 13:10:00,59.13,59.18,59.1,59.1,7500.0,57.9615,58.0105,57.9321,57.9321,7500.0
2014-11-24 13:20:00,59.14,59.15,59.1,59.11,6300.0,57.9713,57.9811,57.9321,57.9419,6300.0
2014-11-24 13:30:00,59.14,59.16,59.13,59.16,1800.0,57.9713,57.9909,57.9615,57.9909,1800.0
2014-11-24 13:40:00,59.16,59.16,59.05,59.07,5100.0,57.9909,57.9909,57.8831,57.9027,5100.0
2014-11-24 13:50:00,59.1,59.13,59.08,59.08,2700.0,57.9321,57.9615,57.9125,57.9125,2700.0
2014-11-24 14:00:00,59.14,59.21,59.14,59.16,6900.0,57.9713,58.0399,57.9713,57.9909,6900.0
2014-11-24 14:10:00,59.14,59.18,59.12,59.15,3900.0,57.9713,58.0105,57.9517,57.9811,3900.0
2014-11-24 14:20:00,59.2,59.22,59.15,59.22,7500.0,58.0301,58.0497,57.9811,58.0497,7500.0
2014-11-24 14:30:00,59.24,59.24,59.13,59.16,5700.0,58.0693,58.0693,57.9615,57.9909,5700.0
2014-11-24 14:40:00,59.22,59.29,59.22,59.29,5700.0,58.0497,58.1183,58.0497,58.1183,5700.0
2014-11-24 14:50:00,59.29,59.29,59.2,59.2,9000.0,58.1183,58.1183,58.0301,58.0301,9000.0
2014-11-24 15:00:00,59.26,59.28,59.21,59.25,3600.0,58.0889,58.1085,58.0399,58.0791,3600.0
2014-11-24 15:10:00,59.28,59.32,59.17,59.17,2400.0,58.1085,58.1478,58.0007,58.0007,2400.0
2014-11-24 15:20:00,59.19,59.29,59.19,59.29,8100.0,58.0203,58.1183,58.0203,58.1183,8100.0
2014-11-24 15:30:00,59.28,59.33,59.27,59.32,22200.0,58.1085,58.1576,58.0987,58.1478,22200.0
2014-11-24 15:40:00,59.33,59.38,59.29,59.3,16500.0,58.1576,58.2066,58.1183,58.1281,16500.0
2014-11-24 15:50:00,59.31,59.41,59.31,59.41,57600.0,58.1379,58.236,58.1379,58.236,57600.0
2014-11-25 09:30:00,59.67,59.82,59.41,59.74,85200.0,58.4908,58.6379,58.236,58.5595,85200.0
2014-11-25 09:40:00,59.53,59.55,59.33,59.36,10200.0,58.3536,58.3732,58.1576,58.187,10200.0
2014-11-25 09:50:00,59.43,59.51,59.22,59.22,31800.0,58.2556,58.334,58.0497,58.0497,31800.0
2014-11-25 10:00:00,59.23,59.23,58.8,58.87,36000.0,58.0595,58.0595,57.638,57.7066,36000.0
2014-11-25 10:10:00,58.9,59.15,58.89,58.93,39600.0,57.7361,57.9811,57.7262,57.7655,39600.0
2014-11-25 10:20:00,58.85,59.03,58.79,58.98,19200.0,57.687,57.8635,57.6282,57.8145,19200.0
2014-11-25 10:30:00,58.99,59.09,58.91,58.98,25500.0,57.8243,57.9223,57.7459,57.8145,25500.0
2014-11-25 10:40:00,58.93,59.08,58.91,58.93,13500.0,57.7655,57.9125,57.7459,57.7655,13500.0
2014-11-25 10:50:00,58.96,58.99,58.7,58.7,16200.0,57.7949,57.8243,57.54,57.54,16200.0
2014-11-25 11:00:00,58.77,58.77,58.64,58.65,8700.0,57.6086,57.6086,57.4812,57.491,8700.0
2014-11-25 11:10:00,58.69,58.72,58.64,58.72,5700.0,57.5302,57.5596,57.4812,57.5596,5700.0
2014-11-25 11:20:00,58.74,58.82,58.69,58.81,12000.0,57.5792,57.6576,57.5302,57.6478,12000.0
2014-11-25 11:30:00,58.78,58.91,58.78,58.86,11100.0,57.6184,57.7459,57.6184,57.6968,11100.0
2014-11-25 11:40:00,58.82,58.91,58.81,58.86,5400.0,57.6576,57.7459,57.6478,57.6968,5400.0
2014-11-25 11:50:00,58.82,58.84,58.73,58.73,3300.0,57.6576,57.6772,57.5694,57.5694,3300.0
2014-11-25 12:00:00,58.78,58.78,58.72,58.73,3600.0,57.6184,57.6184,57.5596,57.5694,3600.0
2014-11-25 12:10:00,58.72,58.74,58.68,58.7,5100.0,57.5596,57.5792,57.5204,57.54,5100.0
2014-11-25 12:20:00,58.75,58.75,58.71,58.71,2400.0,57.589,57.589,57.5498,57.5498,2400.0
2014-11-25 12:30:00,58.76,58.77,58.69,58.77,3900.0,57.5988,57.6086,57.5302,57.6086,3900.0
2014-11-25 12:40:00,58.75,58.85,58.72,58.85,20100.0,57.589,57.687,57.5596,57.687,20100.0
2014-11-25 12:50:00,58.81,58.85,58.78,58.78,15000.0,57.6478,57.687,57.6184,57.6184,15000.0
2014-11-25 13:00:00,58.78,58.9,58.78,58.9,4200.0,57.6184,57.7361,57.6184,57.7361,4200.0
2014-11-25 13:10:00,58.94,58.99,58.9,58.95,4500.0,57.7753,57.8243,57.7361,57.7851,4500.0
2014-11-25 13:20:00,58.98,59.02,58.97,59.01,3900.0,57.8145,57.8537,57.8047,57.8439,3900.0
2014-11-25 13:30:00,59.03,59.07,59.03,59.07,1500.0,57.8635,57.9027,57.8635,57.9027,1500.0
2014-11-25 13:40:00,59.04,59.11,59.03,59.07,2700.0,57.8733,57.9419,57.8635,57.9027,2700.0
2014-11-25 13:50:00,59.09,59.11,59.02,59.02,6900.0,57.9223,57.9419,57.8537,57.8537,6900.0
2014-11-25 14:00:00,59.01,59.03,58.98,59.01,3000.0,57.8439,57.8635,57.8145,57.8439,3000.0
2014-11-25 14:10:00,59.05,59.08,59.05,59.08,1200.0,57.8831,57.9125,57.8831,57.9125,1200.0
2014-11-25 14:20:00,59.1,59.16,59.1,59.16,3000.0,57.9321,57.9909,57.9321,57.9909,3000.0
2014-11-25 14:30:00,59.17,59.17,59.12,59.14,3600.0,58.0007,58.0007,57.9517,57.9713,3600.0
2014-11-25 14:40:00,59.03,59.09,58.98,59.04,19800.0,57.8635,57.9223,57.8145,57.8733,19800.0
2014-11-25 14:50:00,59.04,59.12,59.03,59.1,9600.0,57.8733,57.9517,57.8635,57.9321,9600.0
2014-11-25 15:00:00,59.07,59.15,59.07,59.09,12300.0,57.9027,57.9811,57.9027,57.9223,12300.0
2014-11-25 15:10:00,59.1,59.13,59.08,59.12,12600.0,57.9321,57.9615,57.9125,57.9517,12600.0
2014-11-25 15:20:00,59.11,59.23,59.11,59.21,2100.0,57.9419,58.0595,57.9419,58.0399,2100.0
2014-11-25 15:30:00,59.15,59.17,59.09,59.09,6000.0,57.9811,58.0007,57.9223,57.9223,6000.0
2014-11-25 15:40:00,59.06,59.13,59.06,59.11,16800.0,57.8929,57.9615,57.8929,57.9419,16800.0
2014-11-25 15:50:00,59.15,59.24,59.15,59.23,67500.0,57.9811,58.0693,57.9811,58.0595,67500.0
2014-11-26 09:30:00,59.25,59.37,59.15,59.37,16800.0,58.0791,58.1968,57.9811,58.1968,16800.0
2014-11-26 09:40:00,59.37,59.61,59.37,59.6,12000.0,58.1968,58.432,58.1968,58.4222,12000.0
2014-11-26 09:50:00,59.6,59.67,59.44,59.44,8100.0,58.4222,58.4908,58.2654,58.2654,8100.0
2014-11-26 10:00:00,59.47,59.55,59.38,59.53,15600.0,58.2948,58.3732,58.2066,58.3536,15600.0
2014-11-26 10:10:00,59.55,59.58,59.43,59.58,18900.0,58.3732,58.4026,58.2556,58.4026,18900.0
2014-11-26 10:20:00,59.6,59.66,59.6,59.66,1200.0,58.4222,58.481,58.4222,58.481,1200.0
2014-11-26 10:30:00,59.63,59.63,59.44,59.49,3600.0,58.4516,58.4516,58.2654,58.3144,3600.0
2014-11-26 10:40:00,59.5,59.56,59.47,59.47,6300.0,58.3242,58.383,58.2948,58.2948,6300.0
2014-11-26 10:50:00,59.44,59.46,59.44,59.46,1200.0,58.2654,58.285,58.2654,58.285,1200.0
2014-11-26 11:00:00,59.45,59.54,59.43,59.54,5100.0,58.2752,58.3634,58.2556,58.3634,5100.0
2014-11-26 11:10:00,59.54,59.54,59.42,59.42,6300.0,58.3634,58.3634,58.2458,58.2458,6300.0
2014-11-26 11:20:00,59.47,59.48,59.47,59.48,600.0,58.2948,58.3046,58.2948,58.3046,600.0
2014-11-26 11:30:00,59.49,59.57,59.49,59.55,6600.0,58.3144,58.3928,58.3144,58.3732,6600.0
2014-11-26 11:40:00,59.73,59.74,59.69,59.74,17700.0,58.5496,58.5595,58.5104,58.5595,17700.0
2014-11-26 11:50:00,59.72,59.75,59.62,59.63,42600.0,58.5398,58.5693,58.4418,58.4516,42600.0
2014-11-26 12:00:00,59.62,59.65,59.57,59.59,5700.0,58.4418,58.4712,58.3928,58.4124,5700.0
2014-11-26 12:10:00,59.59,59.64,59.55,59.64,2400.0,58.4124,58.4614,58.3732,58.4614,2400.0
2014-11-26 12:20:00,59.59,59.64,59.57,59.64,6300.0,58.4124,58.4614,58.3928,58.4614,6300.0
2014-11-26 12:30:00,59.66,59.74,59.66,59.7,2700.0,58.481,58.5595,58.481,58.5202,2700.0
2014-11-26 12:40:00,59.65,59.69,59.64,59.69,3900.0,58.4712,58.5104,58.4614,58.5104,3900.0
2014-11-26 12:50:00,59.74,59.74,59.67,59.67,12600.0,58.5595,58.5595,58.4908,58.4908,12600.0
2014-11-26 13:00:00,59.67,59.67,59.67,59.67,0.0,58.4908,58.4908,58.4908,58.4908,0.0
2014-11-26 13:10:00,59.78,59.82,59.76,59.81,5400.0,58.5987,58.6379,58.5791,58.6281,5400.0
2014-11-26 13:20:00,59.78,59.83,59.78,59.83,4500.0,58.5987,58.6477,58.5987,58.6477,4500.0
2014-11-26 13:30:00,59.89,59.89,59.83,59.85,1200.0,58.7065,58.7065,58.6477,58.6673,1200.0
2014-11-26 13:40:00,59.91,60.0,59.91,59.99,26700.0,58.7261,58.8143,58.7261,58.8045,26700.0
2014-11-26 13:50:00,59.98,60.01,59.95,59.95,11100.0,58.7947,58.8241,58.7653,58.7653,11100.0
2014-11-26 14:00:00,59.95,59.96,59.93,59.93,2400.0,58.7653,58.7751,58.7457,58.7457,2400.0
2014-11-26 14:10:00,59.94,60.0,59.94,60.0,1200.0,58.7555,58.8143,58.7555,58.8143,1200.0
2014-11-26 14:20:00,60.04,60.08,60.01,60.08,6000.0,58.8535,58.8927,58.8241,58.8927,6000.0
2014-11-26 14:30:00,60.07,60.08,59.98,59.98,4500.0,58.8829,58.8927,58.7947,58.7947,4500.0
2014-11-26 14:40:00,59.94,59.98,59.94,59.95,1800.0,58.7555,58.7947,58.7555,58.7653,1800.0
2014-11-26 14:50:00,59.95,60.05,59.95,60.02,16800.0,58.7653,58.8633,58.7653,58.8339,16800.0
2014-11-26 15:00:00,59.99,60.05,59.99,60.05,16500.0,58.8045,58.8633,58.8045,58.8633,16500.0
2014-11-26 15:10:00,60.03,60.1,60.01,60.1,28500.0,58.8437,58.9123,58.8241,58.9123,28500.0
2014-11-26 15:20:00,60.12,60.16,60.11,60.15,25500.0,58.9319,58.9712,58.9221,58.9613,25500.0
2014-11-26 15:30:00,60.17,60.19,60.15,60.19,9600.0,58.981,59.0006,58.9613,59.0006,9600.0
2014-11-26 15:40:00,60.2,60.22,60.18,60.18,79200.0,59.0104,59.03,58.9908,58.9908,79200.0
2014-11-26 15:50:00,60.17,60.2,60.14,60.2,45300.0,58.981,59.0104,58.9515,59.0104,45300.0
2014-11-28 09:30:00,60.31,60.49,60.15,60.36,16800.0,59.1182,59.2946,58.9613,59.1672,16800.0
2014-11-28 09:40:00,60.39,60.7,60.39,60.62,11400.0,59.1966,59.5005,59.1966,59.4221,11400.0
2014-11-28 09:50:00,60.52,60.85,60.46,60.78,9900.0,59.324,59.6475,59.2652,59.5789,9900.0
2014-11-28 10:00:00,60.68,60.92,60.65,60.92,13800.0,59.4809,59.7161,59.4515,59.7161,13800.0
2014-11-28 10:10:00,60.89,60.91,60.83,60.87,8400.0,59.6867,59.7063,59.6279,59.6671,8400.0
2014-11-28 10:20:00,60.85,61.15,60.85,61.09,45900.0,59.6475,59.9416,59.6475,59.8828,45900.0
2014-11-28 10:30:00,61.07,61.23,60.97,61.23,48900.0,59.8632,60.02,59.7651,60.02,48900.0
2014-11-28 10:40:00,61.24,61.38,61.19,61.34,90900.0,60.0298,60.167,59.9808,60.1278,90900.0
2014-11-28 10:50:00,61.33,61.39,61.24,61.24,113700.0,60.118,60.1768,60.0298,60.0298,113700.0
2014-11-28 11:00:00,61.22,61.24,61.15,61.24,8700.0,60.0102,60.0298,59.9416,60.0298,8700.0
2014-11-28 11:10:00,61.25,61.26,61.15,61.16,6000.0,60.0396,60.0494,59.9416,59.9514,6000.0
2014-11-28 11:20:00,61.06,61.1,60.77,60.77,11700.0,59.8534,59.8926,59.5691,59.5691,11700.0
2014-11-28 11:30:00,60.8,60.87,60.75,60.75,19800.0,59.5985,59.6671,59.5495,59.5495,19800.0
2014-11-28 11:40:00,60.75,60.76,60.57,60.57,9300.0,59.5495,59.5593,59.373,59.373,9300.0
2014-11-28 11:50:00,60.57,60.57,60.36,60.41,10500.0,59.373,59.373,59.1672,59.2162,10500.0
2014-11-28 12:00:00,60.37,60.44,60.33,60.36,15000.0,59.177,59.2456,59.1378,59.1672,15000.0
2014-11-28 12:10:00,60.31,60.45,60.29,60.37,15300.0,59.1182,59.2554,59.0986,59.177,15300.0
2014-11-28 12:20:00,60.32,60.4,60.23,60.23,20100.0,59.128,59.2064,59.0398,59.0398,20100.0
2014-11-28 12:30:00,60.2,60.2,60.05,60.05,25200.0,59.0104,59.0104,58.8633,58.8633,25200.0
2014-11-28 12:40:00,60.09,60.11,59.75,59.75,17700.0,58.9025,58.9221,58.5693,58.5693,17700.0
2014-11-28 12:50:00,59.8,59.95,59.79,59.93,21600.0,58.6183,58.7653,58.6085,58.7457,21600.0
2014-12-01 09:30:00,60.0,60.0,59.25,59.25,53100.0,58.8143,58.8143,58.0791,58.0791,53100.0
2014-12-01 09:40:00,59.07,59.07,58.52,58.52,83400.0,57.9027,57.9027,57.3636,57.3636,83400.0
2014-12-01 09:50:00,58.58,59.0,58.4,58.93,110400.0,57.4224,57.8341,57.2459,57.7655,110400.0
2014-12-01 10:00:00,59.11,59.46,59.11,59.26,33000.0,57.9419,58.285,57.9419,58.0889,33000.0
2014-12-01 10:10:00,59.3,59.48,59.17,59.31,67500.0,58.1281,58.3046,58.0007,58.1379,67500.0
2014-12-01 10:20:00,59.32,59.36,58.99,59.07,39300.0,58.1478,58.187,57.8243,57.9027,39300.0
2014-12-01 10:30:00,59.07,59.07,58.85,58.92,29400.0,57.9027,57.9027,57.687,57.7557,29400.0
2014-12-01 10:40:00,58.84,58.84,58.59,58.75,18600.0,57.6772,57.6772,57.4322,57.589,18600.0
2014-12-01 10:50:00,58.7,58.7,58.28,58.33,27900.0,57.54,57.54,57.1283,57.1773,27900.0
2014-12-01 11:00:00,58.31,58.41,58.28,58.4,79500.0,57.1577,57.2557,57.1283,57.2459,79500.0
2014-12-01 11:10:00,58.44,58.6,58.44,58.55,18900.0,57.2851,57.442,57.2851,57.393,18900.0
2014-12-01 11:20:00,58.58,58.82,58.56,58.68,16500.0,57.4224,57.6576,57.4028,57.5204,16500.0
2014-12-01 11:30:00,58.71,58.78,58.63,58.64,18000.0,57.5498,57.6184,57.4714,57.4812,18000.0
2014-12-01 11:40:00,58.59,58.64,58.52,58.59,11700.0,57.4322,57.4812,57.3636,57.4322,11700.0
2014-12-01 11:50:00,58.53,58.56,58.38,58.45,12300.0,57.3734,57.4028,57.2263,57.2949,12300.0
2014-12-01 12:00:00,58.44,58.54,58.44,58.5,12000.0,57.2851,57.3832,57.2851,57.344,12000.0
2014-12-01 12:10:00,58.51,58.54,58.39,58.48,9300.0,57.3538,57.3832,57.2361,57.3244,9300.0
2014-12-01 12:20:00,58.47,58.5,58.39,58.43,10800.0,57.3145,57.344,57.2361,57.2753,10800.0
2014-12-01 12:30:00,58.41,58.46,58.36,58.36,4800.0,57.2557,57.3047,57.2067,57.2067,4800.0
2014-12-01 12:40:00,58.44,58.46,58.4,58.4,3900.0,57.2851,57.3047,57.2459,57.2459,3900.0
2014-12-01 12:50:00,58.4,58.61,58.35,58.61,8700.0,57.2459,57.4518,57.1969,57.4518,8700.0
2014-12-01 13:00:00,58.62,58.73,58.57,58.64,8400.0,57.4616,57.5694,57.4126,57.4812,8400.0
2014-12-01 13:10:00,58.62,58.69,58.6,58.63,8100.0,57.4616,57.5302,57.442,57.4714,8100.0
2014-12-01 13:20:00,58.64,58.83,58.61,58.68,22500.0,57.4812,57.6674,57.4518,57.5204,22500.0
2014-12-01 13:30:00,58.71,58.78,58.67,58.67,13200.0,57.5498,57.6184,57.5106,57.5106,13200.0
2014-12-01 13:40:00,58.65,58.66,58.56,58.59,5400.0,57.491,57.5008,57.4028,57.4322,5400.0
2014-12-01 13:50:00,58.58,58.58,58.39,58.39,11400.0,57.4224,57.4224,57.2361,57.2361,11400.0
2014-12-01 14:00:00,58.4,58.46,58.23,58.27,19500.0,57.2459,57.3047,57.0793,57.1185,19500.0
2014-12-01 14:10:00,58.24,58.28,58.15,58.2,23400.0,57.0891,57.1283,57.0009,57.0499,23400.0
2014-12-01 14:20:00,58.17,58.18,58.09,58.14,3600.0,57.0205,57.0303,56.9421,56.9911,3600.0
2014-12-01 14:30:00,58.1,58.2,58.09,58.2,29700.0,56.9519,57.0499,56.9421,57.0499,29700.0
2014-12-01 14:40:00,58.2,58.24,58.15,58.17,15600.0,57.0499,57.0891,57.0009,57.0205,15600.0
2014-12-01 14:50:00,58.22,58.25,58.15,58.21,8400.0,57.0695,57.0989,57.0009,57.0597,8400.0
2014-12-01 15:00:00,58.22,58.37,58.22,58.37,21000.0,57.0695,57.2165,57.0695,57.2165,21000.0
2014-12-01 15:10:00,58.35,58.43,58.31,58.38,17700.0,57.1969,57.2753,57.1577,57.2263,17700.0
2014-12-01 15:20:00,58.37,58.47,58.32,58.32,15900.0,57.2165,57.3145,57.1675,57.1675,15900.0
2014-12-01 15:30:00,58.34,58.38,58.23,58.25,30300.0,57.1871,57.2263,57.0793,57.0989,30300.0
2014-12-01 15:40:00,58.24,58.31,58.14,58.25,26700.0,57.0891,57.1577,56.9911,57.0989,26700.0
2014-12-01 15:50:00,58.23,58.31,58.1,58.23,93600.0,57.0793,57.1577,56.9519,57.0793,93600.0
2014-12-02 09:30:00,58.44,59.17,58.44,59.11,124800.0,57.2851,58.0007,57.2851,57.9419,124800.0
2014-12-02 09:40:00,59.05,59.18,58.91,59.17,34800.0,57.8831,58.0105,57.7459,58.0007,34800.0
2014-12-02 09:50:00,59.18,59.28,59.01,59.2,22500.0,58.0105,58.1085,57.8439,58.0301,22500.0
2014-12-02 10:00:00,59.17,59.34,59.03,59.27,14400.0,58.0007,58.1674,57.8635,58.0987,14400.0
2014-12-02 10:10:00,59.22,59.49,59.14,59.48,75900.0,58.0497,58.3144,57.9713,58.3046,75900.0
2014-12-02 10:20:00,59.43,59.51,59.33,59.38,76200.0,58.2556,58.334,58.1576,58.2066,76200.0
2014-12-02 10:30:00,59.48,59.7,59.48,59.56,51900.0,58.3046,58.5202,58.3046,58.383,51900.0
2014-12-02 10:40:00,59.54,59.62,59.46,59.57,33600.0,58.3634,58.4418,58.285,58.3928,33600.0
2014-12-02 10:50:00,59.45,59.56,59.36,59.49,15600.0,58.2752,58.383,58.187,58.3144,15600.0
2014-12-02 11:00:00,59.55,59.58,59.46,59.46,6300.0,58.3732,58.4026,58.285,58.285,6300.0
2014-12-02 11:10:00,59.5,59.67,59.5,59.67,10800.0,58.3242,58.4908,58.3242,58.4908,10800.0
2014-12-02 11:20:00,59.68,59.69,59.47,59.47,9600.0,58.5006,58.5104,58.2948,58.2948,9600.0
2014-12-02 11:30:00,59.52,59.59,59.51,59.56,19500.0,58.3438,58.4124,58.334,58.383,19500.0
2014-12-02 11:40:00,59.56,59.56,59.39,59.39,4800.0,58.383,58.383,58.2164,58.2164,4800.0
2014-12-02 11:50:00,59.39,59.51,59.33,59.5,16800.0,58.2164,58.334,58.1576,58.3242,16800.0
2014-12-02 12:00:00,59.46,59.49,59.3,59.32,10200.0,58.285,58.3144,58.1281,58.1478,10200.0
2014-12-02 12:10:00,59.33,59.37,59.26,59.36,61200.0,58.1576,58.1968,58.0889,58.187,61200.0
2014-12-02 12:20:00,59.35,59.37,59.29,59.34,9900.0,58.1772,58.1968,58.1183,58.1674,9900.0
2014-12-02 12:30:00,59.31,59.45,59.31,59.44,9600.0,58.1379,58.2752,58.1379,58.2654,9600.0
2014-12-02 12:40:00,59.45,59.5,59.35,59.5,6000.0,58.2752,58.3242,58.1772,58.3242,6000.0
2014-12-02 12:50:00,59.47,59.53,59.36,59.51,10800.0,58.2948,58.3536,58.187,58.334,10800.0
2014-12-02 13:00:00,59.51,59.51,59.44,59.44,3600.0,58.334,58.334,58.2654,58.2654,3600.0
2014-12-02 13:10:00,59.44,59.5,59.43,59.48,4500.0,58.2654,58.3242,58.2556,58.3046,4500.0
2014-12-02 13:20:00,59.42,59.67,59.42,59.65,7500.0,58.2458,58.4908,58.2458,58.4712,7500.0
2014-12-02 13:30:00,59.58,59.64,59.53,59.59,8100.0,58.4026,58.4614,58.3536,58.4124,8100.0
2014-12-02 13:40:00,59.58,59.62,59.48,59.59,27300.0,58.4026,58.4418,58.3046,58.4124,27300.0
2014-12-02 13:50:00,59.61,59.61,59.42,59.52,12300.0,58.432,58.432,58.2458,58.3438,12300.0
2014-12-02 14:00:00,59.56,59.61,59.5,59.52,12600.0,58.383,58.432,58.3242,58.3438,12600.0
2014-12-02 14:10:00,59.59,59.7,59.59,59.69,7500.0,58.4124,58.5202,58.4124,58.5104,7500.0
2014-12-02 14:20:00,59.69,59.73,59.65,59.69,21000.0,58.5104,58.5496,58.4712,58.5104,21000.0
2014-12-02 14:30:00,59.67,59.67,59.6,59.64,11400.0,58.4908,58.4908,58.4222,58.4614,11400.0
2014-12-02 14:40:00,59.65,59.96,59.65,59.96,33300.0,58.4712,58.7751,58.4712,58.7751,33300.0
2014-12-02 14:50:00,59.96,59.98,59.84,59.88,23700.0,58.7751,58.7947,58.6575,58.6967,23700.0
2014-12-02 15:00:00,59.84,59.89,59.78,59.85,18000.0,58.6575,58.7065,58.5987,58.6673,18000.0
2014-12-02 15:10:00,59.8,59.82,59.7,59.7,37200.0,58.6183,58.6379,58.5202,58.5202,37200.0
2014-12-02 15:20:00,59.7,59.72,59.64,59.72,16800.0,58.5202,58.5398,58.4614,58.5398,16800.0
2014-12-02 15:30:00,59.72,59.79,59.68,59.71,27900.0,58.5398,58.6085,58.5006,58.53,27900.0
2014-12-02 15:40:00,59.69,59.73,59.66,59.66,27300.0,58.5104,58.5496,58.481,58.481,27300.0
2014-12-02 15:50:00,59.65,59.78,59.64,59.76,70800.0,58.4712,58.5987,58.4614,58.5791,70800.0
2014-12-03 09:30:00,59.83,59.99,59.75,59.99,60900.0,58.6477,58.8045,58.5693,58.8045,60900.0
2014-12-03 09:40:00,59.93,59.98,59.66,59.66,99900.0,58.7457,58.7947,58.481,58.481,99900.0
2014-12-03 09:50:00,59.65,59.67,59.33,59.37,6900.0,58.4712,58.4908,58.1576,58.1968,6900.0
2014-12-03 10:00:00,59.37,59.38,59.0,59.06,36900.0,58.1968,58.2066,57.8341,57.8929,36900.0
2014-12-03 10:10:00,59.12,59.37,59.12,59.36,11400.0,57.9517,58.1968,57.9517,58.187,11400.0
2014-12-03 10:20:00,59.27,59.53,59.06,59.34,12900.0,58.0987,58.3536,57.8929,58.1674,12900.0
2014-12-03 10:30:00,59.43,59.59,59.41,59.5,16200.0,58.2556,58.4124,58.236,58.3242,16200.0
2014-12-03 10:40:00,59.56,59.57,59.42,59.53,5400.0,58.383,58.3928,58.2458,58.3536,5400.0
2014-12-03 10:50:00,59.44,59.49,59.4,59.49,22800.0,58.2654,58.3144,58.2262,58.3144,22800.0
2014-12-03 11:00:00,59.53,59.71,59.48,59.6,21300.0,58.3536,58.53,58.3046,58.4222,21300.0
2014-12-03 11:10:00,59.6,59.67,59.53,59.67,46500.0,58.4222,58.4908,58.3536,58.4908,46500.0
2014-12-03 11:20:00,59.69,59.84,59.64,59.72,16800.0,58.5104,58.6575,58.4614,58.5398,16800.0
2014-12-03 11:30:00,59.76,59.81,59.69,59.76,11700.0,58.5791,58.6281,58.5104,58.5791,11700.0
2014-12-03 11:40:00,59.72,59.8,59.68,59.8,12900.0,58.5398,58.6183,58.5006,58.6183,12900.0
2014-12-03 11:50:00,59.78,59.78,59.65,59.72,5100.0,58.5987,58.5987,58.4712,58.5398,5100.0
2014-12-03 12:00:00,59.74,59.76,59.71,59.74,4200.0,58.5595,58.5791,58.53,58.5595,4200.0
2014-12-03 12:10:00,59.68,59.72,59.66,59.72,13800.0,58.5006,58.5398,58.481,58.5398,13800.0
2014-12-03 12:20:00,59.74,59.75,59.65,59.69,6000.0,58.5595,58.5693,58.4712,58.5104,6000.0
2014-12-03 12:30:00,59.64,59.67,59.59,59.67,7500.0,58.4614,58.4908,58.4124,58.4908,7500.0
2014-12-03 12:40:00,59.62,59.64,59.59,59.61,6000.0,58.4418,58.4614,58.4124,58.432,6000.0
2014-12-03 12:50:00,59.62,59.66,59.52,59.56,39600.0,58.4418,58.481,58.3438,58.383,39600.0
2014-12-03 13:00:00,59.59,59.62,59.52,59.52,5400.0,58.4124,58.4418,58.3438,58.3438,5400.0
2014-12-03 13:10:00,59.58,59.65,59.54,59.6,1800.0,58.4026,58.4712,58.3634,58.4222,1800.0
2014-12-03 13:20:00,59.57,59.64,59.56,59.64,2100.0,58.3928,58.4614,58.383,58.4614,2100.0
2014-12-03 13:30:00,59.69,59.7,59.61,59.66,4200.0,58.5104,58.5202,58.432,58.481,4200.0
2014-12-03 13:40:00,59.62,59.71,59.54,59.58,3900.0,58.4418,58.53,58.3634,58.4026,3900.0
2014-12-03 13:50:00,59.56,59.64,59.56,59.62,11100.0,58.383,58.4614,58.383,58.4418,11100.0
2014-12-03 14:00:00,59.67,59.78,59.64,59.77,4500.0,58.4908,58.5987,58.4614,58.5889,4500.0
2014-12-03 14:10:00,59.81,59.81,59.71,59.74,10200.0,58.6281,58.6281,58.53,58.5595,10200.0
2014-12-03 14:20:00,59.8,59.84,59.77,59.79,5400.0,58.6183,58.6575,58.5889,58.6085,5400.0
2014-12-03 14:30:00,59.78,59.81,59.73,59.74,3000.0,58.5987,58.6281,58.5496,58.5595,3000.0
2014-12-03 14:40:00,59.75,59.83,59.75,59.79,6000.0,58.5693,58.6477,58.5693,58.6085,6000.0
2014-12-03 14:50:00,59.73,59.76,59.66,59.75,7500.0,58.5496,58.5791,58.481,58.5693,7500.0
2014-12-03 15:00:00,59.71,59.75,59.71,59.75,1800.0,58.53,58.5693,58.53,58.5693,1800.0
2014-12-03 15:10:00,59.8,59.85,59.8,59.81,2400.0,58.6183,58.6673,58.6183,58.6281,2400.0
2014-12-03 15:20:00,59.81,59.86,59.8,59.83,3300.0,58.6281,58.6771,58.6183,58.6477,3300.0
2014-12-03 15:30:00,59.85,59.94,59.79,59.9,15600.0,58.6673,58.7555,58.6085,58.7163,15600.0
2014-12-03 15:40:00,59.9,59.91,59.78,59.81,20100.0,58.7163,58.7261,58.5987,58.6281,20100.0
2014-12-03 15:50:00,59.81,59.89,59.79,59.83,34800.0,58.6281,58.7065,58.6085,58.6477,34800.0
2014-12-04 09:30:00,60.1,60.1,59.87,59.95,24900.0,58.9123,58.9123,58.6869,58.7653,24900.0
2014-12-04 09:40:00,59.93,60.04,59.88,60.0,11100.0,58.7457,58.8535,58.6967,58.8143,11100.0
2014-12-04 09:50:00,59.93,60.07,59.91,60.04,26400.0,58.7457,58.8829,58.7261,58.8535,26400.0
2014-12-04 10:00:00,60.05,60.05,59.73,59.73,102900.0,58.8633,58.8633,58.5496,58.5496,102900.0
2014-12-04 10:10:00,59.8,60.0,59.8,59.96,19200.0,58.6183,58.8143,58.6183,58.7751,19200.0
2014-12-04 10:20:00,59.96,60.0,59.83,59.92,99300.0,58.7751,58.8143,58.6477,58.7359,99300.0
2014-12-04 10:30:00,59.88,59.9,59.67,59.71,42000.0,58.6967,58.7163,58.4908,58.53,42000.0
2014-12-04 10:40:00,59.68,59.68,59.49,59.52,34500.0,58.5006,58.5006,58.3144,58.3438,34500.0
2014-12-04 10:50:00,59.58,59.68,59.54,59.68,12300.0,58.4026,58.5006,58.3634,58.5006,12300.0
2014-12-04 11:00:00,59.64,59.64,59.54,59.57,27300.0,58.4614,58.4614,58.3634,58.3928,27300.0
2014-12-04 11:10:00,59.6,59.61,59.51,59.58,54300.0,58.4222,58.432,58.334,58.4026,54300.0
2014-12-04 11:20:00,59.54,59.57,59.39,59.39,38700.0,58.3634,58.3928,58.2164,58.2164,38700.0
2014-12-04 11:30:00,59.31,59.62,59.27,59.56,35700.0,58.1379,58.4418,58.0987,58.383,35700.0
2014-12-04 11:40:00,59.58,59.69,59.56,59.69,8700.0,58.4026,58.5104,58.383,58.5104,8700.0
2014-12-04 11:50:00,59.68,59.68,59.58,59.59,3300.0,58.5006,58.5006,58.4026,58.4124,3300.0
2014-12-04 12:00:00,59.64,59.82,59.63,59.82,3600.0,58.4614,58.6379,58.4516,58.6379,3600.0
2014-12-04 12:10:00,59.82,59.84,59.78,59.82,5700.0,58.6379,58.6575,58.5987,58.6379,5700.0
2014-12-04 12:20:00,59.82,59.85,59.81,59.82,6000.0,58.6379,58.6673,58.6281,58.6379,6000.0
2014-12-04 12:30:00,59.84,59.99,59.82,59.97,37200.0,58.6575,58.8045,58.6379,58.7849,37200.0
2014-12-04 12:40:00,60.01,60.09,59.97,60.02,7500.0,58.8241,58.9025,58.7849,58.8339,7500.0
2014-12-04 12:50:00,59.99,60.0,59.89,60.0,18300.0,58.8045,58.8143,58.7065,58.8143,18300.0
2014-12-04 13:00:00,60.03,60.07,60.01,60.01,6000.0,58.8437,58.8829,58.8241,58.8241,6000.0
2014-12-04 13:10:00,59.97,59.97,59.87,59.88,10500.0,58.7849,58.7849,58.6869,58.6967,10500.0
2014-12-04 13:20:00,59.96,59.96,59.89,59.89,4200.0,58.7751,58.7751,58.7065,58.7065,4200.0
2014-12-04 13:30:00,59.89,59.89,59.75,59.76,11400.0,58.7065,58.7065,58.5693,58.5791,11400.0
2014-12-04 13:40:00,59.77,59.87,59.75,59.85,18300.0,58.5889,58.6869,58.5693,58.6673,18300.0
2014-12-04 13:50:00,59.86,59.91,59.85,59.87,9000.0,58.6771,58.7261,58.6673,58.6869,9000.0
2014-12-04 14:00:00,59.88,59.89,59.84,59.87,9300.0,58.6967,58.7065,58.6575,58.6869,9300.0
2014-12-04 14:10:00,59.88,59.88,59.82,59.82,2700.0,58.6967,58.6967,58.6379,58.6379,2700.0
2014-12-04 14:20:00,59.84,59.84,59.78,59.82,3000.0,58.6575,58.6575,58.5987,58.6379,3000.0
2014-12-04 14:30:00,59.76,59.76,59.48,59.54,5700.0,58.5791,58.5791,58.3046,58.3634,5700.0
2014-12-04 14:40:00,59.52,59.56,59.49,59.53,7800.0,58.3438,58.383,58.3144,58.3536,7800.0
2014-12-04 14:50:00,59.49,59.49,59.42,59.45,17700.0,58.3144,58.3144,58.2458,58.2752,17700.0
2014-12-04 15:00:00,59.44,59.47,59.44,59.47,2400.0,58.2654,58.2948,58.2654,58.2948,2400.0
2014-12-04 15:10:00,59.49,59.5,59.43,59.46,2400.0,58.3144,58.3242,58.2556,58.285,2400.0
2014-12-04 15:20:00,59.33,59.33,59.21,59.25,34500.0,58.1576,58.1576,58.0399,58.0791,34500.0
2014-12-04 15:30:00,59.21,59.31,59.2,59.24,9300.0,58.0399,58.1379,58.0301,58.0693,9300.0
2014-12-04 15:40:00,59.19,59.31,59.19,59.24,14400.0,58.0203,58.1379,58.0203,58.0693,14400.0
2014-12-04 15:50:00,59.26,59.38,59.26,59.35,25500.0,58.0889,58.2066,58.0889,58.1772,25500.0
2014-12-05 09:30:00,59.59,59.95,59.58,59.79,44400.0,58.4124,58.7653,58.4026,58.6085,44400.0
2014-12-05 09:40:00,59.67,60.0,59.56,60.0,35100.0,58.4908,58.8143,58.383,58.8143,35100.0
2014-12-05 09:50:00,59.98,60.18,59.91,60.11,31200.0,58.7947,58.9908,58.7261,58.9221,31200.0
2014-12-05 10:00:00,60.15,60.15,59.86,59.99,16500.0,58.9613,58.9613,58.6771,58.8045,16500.0
2014-12-05 10:10:00,60.03,60.33,60.03,60.33,12000.0,58.8437,59.1378,58.8437,59.1378,12000.0
2014-12-05 10:20:00,60.31,60.31,59.99,59.99,24300.0,59.1182,59.1182,58.8045,58.8045,24300.0
2014-12-05 10:30:00,59.98,60.12,59.98,60.04,18300.0,58.7947,58.9319,58.7947,58.8535,18300.0
2014-12-05 10:40:00,60.07,60.18,60.05,60.09,8700.0,58.8829,58.9908,58.8633,58.9025,8700.0
2014-12-05 10:50:00,60.12,60.15,60.01,60.01,12600.0,58.9319,58.9613,58.8241,58.8241,12600.0
2014-12-05 11:00:00,60.03,60.08,59.96,60.07,25200.0,58.8437,58.8927,58.7751,58.8829,25200.0
2014-12-05 11:10:00,60.1,60.11,60.04,60.06,17700.0,58.9123,58.9221,58.8535,58.8731,17700.0
2014-12-05 11:20:00,60.08,60.21,60.08,60.21,13800.0,58.8927,59.0202,58.8927,59.0202,13800.0
2014-12-05 11:30:00,60.27,60.3,60.2,60.3,14700.0,59.079,59.1084,59.0104,59.1084,14700.0
2014-12-05 11:40:00,60.29,60.31,60.23,60.27,19200.0,59.0986,59.1182,59.0398,59.079,19200.0
2014-12-05 11:50:00,60.28,60.33,60.16,60.16,31200.0,59.0888,59.1378,58.9712,58.9712,31200.0
2014-12-05 12:00:00,60.17,60.24,60.16,60.2,9300.0,58.981,59.0496,58.9712,59.0104,9300.0
2014-12-05 12:10:00,60.21,60.37,60.14,60.37,5700.0,59.0202,59.177,58.9515,59.177,5700.0
2014-12-05 12:20:00,60.34,60.34,60.21,60.24,9300.0,59.1476,59.1476,59.0202,59.0496,9300.0
2014-12-05 12:30:00,60.22,60.22,60.16,60.2,2400.0,59.03,59.03,58.9712,59.0104,2400.0
2014-12-05 12:40:00,60.25,60.25,60.21,60.21,2100.0,59.0594,59.0594,59.0202,59.0202,2100.0
2014-12-05 12:50:00,60.18,60.19,60.14,60.14,4200.0,58.9908,59.0006,58.9515,58.9515,4200.0
2014-12-05 13:00:00,60.13,60.15,60.1,60.1,1500.0,58.9417,58.9613,58.9123,58.9123,1500.0
2014-12-05 13:10:00,60.12,60.13,60.02,60.02,27600.0,58.9319,58.9417,58.8339,58.8339,27600.0
2014-12-05 13:20:00,60.02,60.17,60.02,60.17,11100.0,58.8339,58.981,58.8339,58.981,11100.0
2014-12-05 13:30:00,60.21,60.22,60.15,60.15,25200.0,59.0202,59.03,58.9613,58.9613,25200.0
2014-12-05 13:40:00,60.12,60.13,60.09,60.09,3600.0,58.9319,58.9417,58.9025,58.9025,3600.0
2014-12-05 13:50:00,60.07,60.09,60.06,60.08,33000.0,58.8829,58.9025,58.8731,58.8927,33000.0
2014-12-05 14:00:00,60.13,60.2,60.13,60.16,4500.0,58.9417,59.0104,58.9417,58.9712,4500.0
2014-12-05 14:10:00,60.25,60.26,60.19,60.19,4500.0,59.0594,59.0692,59.0006,59.0006,4500.0
2014-12-05 14:20:00,60.27,60.3,60.25,60.28,5400.0,59.079,59.1084,59.0594,59.0888,5400.0
2014-12-05 14:30:00,60.21,60.29,60.21,60.25,1500.0,59.0202,59.0986,59.0202,59.0594,1500.0
2014-12-05 14:40:00,60.29,60.29,60.21,60.25,1500.0,59.0986,59.0986,59.0202,59.0594,1500.0
2014-12-05 14:50:00,60.22,60.24,60.18,60.24,3300.0,59.03,59.0496,58.9908,59.0496,3300.0
2014-12-05 15:00:00,60.2,60.29,60.19,60.27,39000.0,59.0104,59.0986,59.0006,59.079,39000.0
2014-12-05 15:10:00,60.25,60.27,60.2,60.27,4500.0,59.0594,59.079,59.0104,59.079,4500.0
2014-12-05 15:20:00,60.23,60.23,60.17,60.23,14700.0,59.0398,59.0398,58.981,59.0398,14700.0
2014-12-05 15:30:00,60.24,60.24,60.15,60.16,11400.0,59.0496,59.0496,58.9613,58.9712,11400.0
2014-12-05 15:40:00,60.18,60.2,60.1,60.11,11100.0,58.9908,59.0104,58.9123,58.9221,11100.0
2014-12-05 15:50:00,60.09,60.45,60.09,60.43,30900.0,58.9025,59.2554,58.9025,59.2358,30900.0
2014-12-08 09:30:00,61.0,61.62,60.68,61.62,44400.0,59.7946,60.4023,59.4809,60.4023,44400.0
2014-12-08 09:40:00,61.67,61.81,61.66,61.81,156600.0,60.4513,60.5885,60.4415,60.5885,156600.0
2014-12-08 09:50:00,61.83,61.86,61.65,61.79,103500.0,60.6082,60.6376,60.4317,60.5689,103500.0
2014-12-08 10:00:00,61.77,61.88,61.7,61.81,100200.0,60.5493,60.6572,60.4807,60.5885,100200.0
2014-12-08 10:10:00,61.79,61.83,61.58,61.62,79500.0,60.5689,60.6082,60.3631,60.4023,79500.0
2014-12-08 10:20:00,61.67,61.8,61.67,61.77,58200.0,60.4513,60.5787,60.4513,60.5493,58200.0
2014-12-08 10:30:00,61.86,61.97,61.82,61.83,147000.0,60.6376,60.7454,60.5983,60.6082,147000.0
2014-12-08 10:40:00,61.86,61.92,61.81,61.84,169500.0,60.6376,60.6964,60.5885,60.618,169500.0
2014-12-08 10:50:00,61.88,61.9,61.63,61.63,170100.0,60.6572,60.6768,60.4121,60.4121,170100.0
2014-12-08 11:00:00,61.62,61.74,61.61,61.67,69300.0,60.4023,60.5199,60.3925,60.4513,69300.0
2014-12-08 11:10:00,61.69,61.74,61.57,61.68,104100.0,60.4709,60.5199,60.3533,60.4611,104100.0
2014-12-08 11:20:00,61.78,61.83,61.66,61.71,97800.0,60.5591,60.6082,60.4415,60.4905,97800.0
2014-12-08 11:30:00,61.79,61.83,61.65,61.67,11100.0,60.5689,60.6082,60.4317,60.4513,11100.0
2014-12-08 11:40:00,61.58,61.72,61.58,61.71,14400.0,60.3631,60.5003,60.3631,60.4905,14400.0
2014-12-08 11:50:00,61.68,61.68,61.45,61.55,25200.0,60.4611,60.4611,60.2357,60.3337,25200.0
2014-12-08 12:00:00,61.51,61.64,61.51,61.63,117600.0,60.2945,60.4219,60.2945,60.4121,117600.0
2014-12-08 12:10:00,61.59,61.59,61.09,61.17,30000.0,60.3729,60.3729,59.8828,59.9612,30000.0
2014-12-08 12:20:00,61.14,61.15,61.03,61.08,26400.0,59.9318,59.9416,59.824,59.873,26400.0
2014-12-08 12:30:00,61.08,61.15,60.96,61.12,26700.0,59.873,59.9416,59.7553,59.9122,26700.0
2014-12-08 12:40:00,61.02,61.18,61.0,61.18,10200.0,59.8142,59.971,59.7946,59.971,10200.0
2014-12-08 12:50:00,61.18,61.18,60.87,60.93,11100.0,59.971,59.971,59.6671,59.7259,11100.0
2014-12-08 13:00:00,60.91,61.16,60.9,61.15,19200.0,59.7063,59.9514,59.6965,59.9416,19200.0
2014-12-08 13:10:00,61.1,61.22,61.1,61.19,3900.0,59.8926,60.0102,59.8926,59.9808,3900.0
2014-12-08 13:20:00,61.12,61.13,60.99,61.08,10800.0,59.9122,59.922,59.7847,59.873,10800.0
2014-12-08 13:30:00,61.05,61.06,60.72,60.82,27300.0,59.8436,59.8534,59.5201,59.6181,27300.0
2014-12-08 13:40:00,60.8,60.8,60.67,60.7,123300.0,59.5985,59.5985,59.4711,59.5005,123300.0
2014-12-08 13:50:00,60.73,60.88,60.7,60.85,34800.0,59.5299,59.6769,59.5005,59.6475,34800.0
2014-12-08 14:00:00,60.78,61.04,60.76,61.04,5400.0,59.5789,59.8338,59.5593,59.8338,5400.0
2014-12-08 14:10:00,61.05,61.09,60.82,60.86,57900.0,59.8436,59.8828,59.6181,59.6573,57900.0
2014-12-08 14:20:00,60.85,61.0,60.83,60.96,49800.0,59.6475,59.7946,59.6279,59.7553,49800.0
2014-12-08 14:30:00,60.95,61.11,60.9,61.05,14100.0,59.7455,59.9024,59.6965,59.8436,14100.0
2014-12-08 14:40:00,61.1,61.11,61.06,61.07,12300.0,59.8926,59.9024,59.8534,59.8632,12300.0
2014-12-08 14:50:00,61.09,61.11,61.0,61.07,97500.0,59.8828,59.9024,59.7946,59.8632,97500.0
2014-12-08 15:00:00,60.99,61.07,60.98,60.99,9600.0,59.7847,59.8632,59.7749,59.7847,9600.0
2014-12-08 15:10:00,61.03,61.03,60.93,60.93,8700.0,59.824,59.824,59.7259,59.7259,8700.0
2014-12-08 15:20:00,60.91,60.97,60.88,60.91,30600.0,59.7063,59.7651,59.6769,59.7063,30600.0
2014-12-08 15:30:00,60.91,60.95,60.78,60.83,63900.0,59.7063,59.7455,59.5789,59.6279,63900.0
2014-12-08 15:40:00,60.81,60.86,60.69,60.71,38700.0,59.6083,59.6573,59.4907,59.5103,38700.0
2014-12-08 15:50:00,60.67,60.83,60.66,60.78,54900.0,59.4711,59.6279,59.4613,59.5789,54900.0
2014-12-09 09:30:00,60.45,60.63,59.79,59.97,36900.0,59.2554,59.4319,58.6085,58.7849,36900.0
2014-12-09 09:40:00,59.96,60.44,59.89,60.44,35100.0,58.7751,59.2456,58.7065,59.2456,35100.0
2014-12-09 09:50:00,60.45,60.68,60.44,60.6,52500.0,59.2554,59.4809,59.2456,59.4025,52500.0
2014-12-09 10:00:00,60.52,60.68,60.49,60.59,12300.0,59.324,59.4809,59.2946,59.3927,12300.0
2014-12-09 10:10:00,60.63,60.72,60.51,60.64,22200.0,59.4319,59.5201,59.3142,59.4417,22200.0
2014-12-09 10:20:00,60.68,60.86,60.56,60.61,14700.0,59.4809,59.6573,59.3632,59.4123,14700.0
2014-12-09 10:30:00,60.62,60.87,60.5,60.8,92100.0,59.4221,59.6671,59.3044,59.5985,92100.0
2014-12-09 10:40:00,60.83,61.45,60.83,61.45,30300.0,59.6279,60.2357,59.6279,60.2357,30300.0
2014-12-09 10:50:00,61.45,61.45,61.27,61.32,35100.0,60.2357,60.2357,60.0592,60.1082,35100.0
2014-12-09 11:00:00,61.25,61.25,60.98,61.05,113100.0,60.0396,60.0396,59.7749,59.8436,113100.0
2014-12-09 11:10:00,61.13,61.22,61.08,61.17,19200.0,59.922,60.0102,59.873,59.9612,19200.0
2014-12-09 11:20:00,61.22,61.43,61.22,61.43,18300.0,60.0102,60.2161,60.0102,60.2161,18300.0
2014-12-09 11:30:00,61.38,61.5,61.26,61.31,20400.0,60.167,60.2847,60.0494,60.0984,20400.0
2014-12-09 11:40:00,61.35,61.48,61.29,61.29,43800.0,60.1376,60.2651,60.0788,60.0788,43800.0
2014-12-09 11:50:00,61.36,61.43,61.31,61.43,15000.0,60.1474,60.2161,60.0984,60.2161,15000.0
2014-12-09 12:00:00,61.46,61.48,61.38,61.42,41700.0,60.2455,60.2651,60.167,60.2063,41700.0
2014-12-09 12:10:00,61.44,61.66,61.44,61.54,9900.0,60.2259,60.4415,60.2259,60.3239,9900.0
2014-12-09 12:20:00,61.57,61.8,61.57,61.8,74700.0,60.3533,60.5787,60.3533,60.5787,74700.0
2014-12-09 12:30:00,61.78,62.07,61.78,62.07,36900.0,60.5591,60.8434,60.5591,60.8434,36900.0
2014-12-09 12:40:00,62.07,62.15,61.86,61.86,10200.0,60.8434,60.9218,60.6376,60.6376,10200.0
2014-12-09 12:50:00,61.91,62.0,61.88,62.0,15300.0,60.6866,60.7748,60.6572,60.7748,15300.0
2014-12-09 13:00:00,61.99,62.13,61.98,62.13,12600.0,60.765,60.9022,60.7552,60.9022,12600.0
2014-12-09 13:10:00,62.15,62.31,62.15,62.24,7500.0,60.9218,61.0787,60.9218,61.01,7500.0
2014-12-09 13:20:00,62.12,62.13,61.96,62.03,41100.0,60.8924,60.9022,60.7356,60.8042,41100.0
2014-12-09 13:30:00,62.03,62.33,62.03,62.24,27600.0,60.8042,61.0983,60.8042,61.01,27600.0
2014-12-09 13:40:00,62.28,62.29,62.12,62.14,23100.0,61.0493,61.0591,60.8924,60.912,23100.0
2014-12-09 13:50:00,62.17,62.23,62.1,62.17,13800.0,60.9414,61.0002,60.8728,60.9414,13800.0
2014-12-09 14:00:00,62.21,62.25,62.16,62.21,22500.0,60.9806,61.0199,60.9316,60.9806,22500.0
2014-12-09 14:10:00,62.23,62.3,62.19,62.3,25200.0,61.0002,61.0689,60.961,61.0689,25200.0
2014-12-09 14:20:00,62.32,62.37,62.28,62.35,19800.0,61.0885,61.1375,61.0493,61.1179,19800.0
2014-12-09 14:30:00,62.35,62.4,62.25,62.31,54300.0,61.1179,61.1669,61.0199,61.0787,54300.0
2014-12-09 14:40:00,62.29,62.39,62.28,62.36,30900.0,61.0591,61.1571,61.0493,61.1277,30900.0
2014-12-09 14:50:00,62.4,62.56,62.38,62.55,30300.0,61.1669,61.3237,61.1473,61.3139,30300.0
2014-12-09 15:00:00,62.56,62.71,62.56,62.62,47100.0,61.3237,61.4708,61.3237,61.3825,47100.0
2014-12-09 15:10:00,62.59,62.68,62.56,62.6,20400.0,61.3531,61.4414,61.3237,61.3629,20400.0
2014-12-09 15:20:00,62.62,62.65,62.45,62.45,34500.0,61.3825,61.4119,61.2159,61.2159,34500.0
2014-12-09 15:30:00,62.44,62.52,62.41,62.44,13500.0,61.2061,61.2845,61.1767,61.2061,13500.0
2014-12-09 15:40:00,62.49,62.57,62.44,62.54,28500.0,61.2551,61.3335,61.2061,61.3041,28500.0
2014-12-09 15:50:00,62.53,62.6,62.51,62.56,56400.0,61.2943,61.3629,61.2747,61.3237,56400.0
2014-12-10 09:30:00,62.42,62.68,62.17,62.33,70200.0,61.1865,61.4414,60.9414,61.0983,70200.0
2014-12-10 09:40:00,62.46,62.67,62.16,62.23,13500.0,61.2257,61.4316,60.9316,61.0002,13500.0
2014-12-10 09:50:00,62.13,62.36,62.07,62.33,56100.0,60.9022,61.1277,60.8434,61.0983,56100.0
2014-12-10 10:00:00,62.42,62.42,62.02,62.1,112800.0,61.1865,61.1865,60.7944,60.8728,112800.0
2014-12-10 10:10:00,62.07,62.19,61.98,62.0,142500.0,60.8434,60.961,60.7552,60.7748,142500.0
2014-12-10 10:20:00,62.11,62.18,61.92,61.97,44700.0,60.8826,60.9512,60.6964,60.7454,44700.0
2014-12-10 10:30:00,61.97,62.02,61.69,61.78,92700.0,60.7454,60.7944,60.4709,60.5591,92700.0
2014-12-10 10:40:00,61.78,62.04,61.78,62.04,33900.0,60.5591,60.814,60.5591,60.814,33900.0
2014-12-10 10:50:00,61.95,62.35,61.91,62.33,17100.0,60.7258,61.1179,60.6866,61.0983,17100.0
2014-12-10 11:00:00,62.32,62.35,62.12,62.27,20700.0,61.0885,61.1179,60.8924,61.0395,20700.0
2014-12-10 11:10:00,62.23,62.23,61.92,61.92,6000.0,61.0002,61.0002,60.6964,60.6964,6000.0
2014-12-10 11:20:00,61.89,62.08,61.86,61.95,17400.0,60.667,60.8532,60.6376,60.7258,17400.0
2014-12-10 11:30:00,61.96,61.98,61.84,61.96,101100.0,60.7356,60.7552,60.618,60.7356,101100.0
2014-12-10 11:40:00,61.92,62.17,61.87,62.17,42300.0,60.6964,60.9414,60.6474,60.9414,42300.0
2014-12-10 11:50:00,62.15,62.36,62.15,62.23,15600.0,60.9218,61.1277,60.9218,61.0002,15600.0
2014-12-10 12:00:00,62.22,62.26,62.16,62.16,4200.0,60.9904,61.0297,60.9316,60.9316,4200.0
2014-12-10 12:10:00,62.14,62.15,61.99,61.99,12300.0,60.912,60.9218,60.765,60.765,12300.0
2014-12-10 12:20:00,61.99,62.05,61.91,61.91,20400.0,60.765,60.8238,60.6866,60.6866,20400.0
2014-12-10 12:30:00,61.86,61.86,61.74,61.82,14100.0,60.6376,60.6376,60.5199,60.5983,14100.0
2014-12-10 12:40:00,61.81,61.97,61.81,61.95,6000.0,60.5885,60.7454,60.5885,60.7258,6000.0
2014-12-10 12:50:00,62.0,62.07,61.86,61.86,32100.0,60.7748,60.8434,60.6376,60.6376,32100.0
2014-12-10 13:00:00,61.88,61.95,61.81,61.95,7800.0,60.6572,60.7258,60.5885,60.7258,7800.0
2014-12-10 13:10:00,61.98,62.15,61.98,62.15,4800.0,60.7552,60.9218,60.7552,60.9218,4800.0
2014-12-10 13:20:00,62.12,62.2,62.1,62.1,12900.0,60.8924,60.9708,60.8728,60.8728,12900.0
2014-12-10 13:30:00,62.19,62.19,62.03,62.09,14100.0,60.961,60.961,60.8042,60.863,14100.0
2014-12-10 13:40:00,62.07,62.07,61.81,61.82,7200.0,60.8434,60.8434,60.5885,60.5983,7200.0
2014-12-10 13:50:00,61.73,61.75,61.61,61.65,21300.0,60.5101,60.5297,60.3925,60.4317,21300.0
2014-12-10 14:00:00,61.58,61.62,61.53,61.55,6600.0,60.3631,60.4023,60.3141,60.3337,6600.0
2014-12-10 14:10:00,61.58,61.85,61.52,61.81,13800.0,60.3631,60.6278,60.3043,60.5885,13800.0
2014-12-10 14:20:00,61.83,61.86,61.57,61.62,21600.0,60.6082,60.6376,60.3533,60.4023,21600.0
2014-12-10 14:30:00,61.54,61.54,61.34,61.34,77400.0,60.3239,60.3239,60.1278,60.1278,77400.0
2014-12-10 14:40:00,61.33,61.39,61.26,61.39,117600.0,60.118,60.1768,60.0494,60.1768,117600.0
2014-12-10 14:50:00,61.4,61.4,61.17,61.17,6000.0,60.1866,60.1866,59.9612,59.9612,6000.0
2014-12-10 15:00:00,61.22,61.28,61.08,61.28,8400.0,60.0102,60.069,59.873,60.069,8400.0
2014-12-10 15:10:00,61.3,61.57,61.25,61.57,28200.0,60.0886,60.3533,60.0396,60.3533,28200.0
2014-12-10 15:20:00,61.49,61.63,61.47,61.47,23400.0,60.2749,60.4121,60.2553,60.2553,23400.0
2014-12-10 15:30:00,61.44,61.58,61.38,61.46,13500.0,60.2259,60.3631,60.167,60.2455,13500.0
2014-12-10 15:40:00,61.45,61.45,61.15,61.17,36900.0,60.2357,60.2357,59.9416,59.9612,36900.0
2014-12-10 15:50:00,61.17,61.34,61.12,61.21,129000.0,59.9612,60.1278,59.9122,60.0004,129000.0
2014-12-11 09:30:00,61.62,62.42,61.59,62.42,80700.0,60.4023,61.1865,60.3729,61.1865,80700.0
2014-12-11 09:40:00,62.41,62.45,62.05,62.18,27300.0,61.1767,61.2159,60.8238,60.9512,27300.0
2014-12-11 09:50:00,62.2,62.28,62.16,62.28,34500.0,60.9708,61.0493,60.9316,61.0493,34500.0
2014-12-11 10:00:00,62.22,62.52,62.22,62.4,67500.0,60.9904,61.2845,60.9904,61.1669,67500.0
2014-12-11 10:10:00,62.29,62.63,62.2,62.33,39900.0,61.0591,61.3923,60.9708,61.0983,39900.0
2014-12-11 10:20:00,62.38,62.56,62.33,62.52,50400.0,61.1473,61.3237,61.0983,61.2845,50400.0
2014-12-11 10:30:00,62.52,62.74,62.48,62.58,47100.0,61.2845,61.5002,61.2453,61.3433,47100.0
2014-12-11 10:40:00,62.63,62.66,62.5,62.54,9600.0,61.3923,61.4217,61.2649,61.3041,9600.0
2014-12-11 10:50:00,62.57,62.61,62.39,62.39,3900.0,61.3335,61.3727,61.1571,61.1571,3900.0
2014-12-11 11:00:00,62.3,62.31,62.07,62.1,37500.0,61.0689,61.0787,60.8434,60.8728,37500.0
2014-12-11 11:10:00,62.08,62.23,62.07,62.16,18600.0,60.8532,61.0002,60.8434,60.9316,18600.0
2014-12-11 11:20:00,62.21,62.24,62.08,62.08,27900.0,60.9806,61.01,60.8532,60.8532,27900.0
2014-12-11 11:30:00,62.07,62.27,62.07,62.27,30900.0,60.8434,61.0395,60.8434,61.0395,30900.0
2014-12-11 11:40:00,62.23,62.23,62.08,62.08,28200.0,61.0002,61.0002,60.8532,60.8532,28200.0
2014-12-11 11:50:00,62.1,62.32,62.1,62.32,24000.0,60.8728,61.0885,60.8728,61.0885,24000.0
2014-12-11 12:00:00,62.32,62.37,62.27,62.37,9000.0,61.0885,61.1375,61.0395,61.1375,9000.0
2014-12-11 12:10:00,62.34,62.35,62.25,62.25,8700.0,61.1081,61.1179,61.0199,61.0199,8700.0
2014-12-11 12:20:00,62.3,62.3,62.23,62.23,3000.0,61.0689,61.0689,61.0002,61.0002,3000.0
2014-12-11 12:30:00,62.23,62.24,62.11,62.14,8700.0,61.0002,61.01,60.8826,60.912,8700.0
2014-12-11 12:40:00,62.11,62.16,61.96,62.03,6000.0,60.8826,60.9316,60.7356,60.8042,6000.0
2014-12-11 12:50:00,62.0,62.06,62.0,62.0,1500.0,60.7748,60.8336,60.7748,60.7748,1500.0
2014-12-11 13:00:00,61.88,61.95,61.88,61.94,1200.0,60.6572,60.7258,60.6572,60.716,1200.0
2014-12-11 13:10:00,61.9,61.93,61.75,61.75,41100.0,60.6768,60.7062,60.5297,60.5297,41100.0
2014-12-11 13:20:00,61.74,61.8,61.61,61.7,47100.0,60.5199,60.5787,60.3925,60.4807,47100.0
2014-12-11 13:30:00,61.71,61.8,61.7,61.75,35400.0,60.4905,60.5787,60.4807,60.5297,35400.0
2014-12-11 13:40:00,61.8,61.87,61.77,61.86,53700.0,60.5787,60.6474,60.5493,60.6376,53700.0
2014-12-11 13:50:00,61.88,61.88,61.59,61.59,2400.0,60.6572,60.6572,60.3729,60.3729,2400.0
2014-12-11 14:00:00,61.59,61.81,61.59,61.77,15900.0,60.3729,60.5885,60.3729,60.5493,15900.0
2014-12-11 14:10:00,61.81,61.81,61.67,61.75,5100.0,60.5885,60.5885,60.4513,60.5297,5100.0
2014-12-11 14:20:00,61.77,61.78,61.5,61.5,22500.0,60.5493,60.5591,60.2847,60.2847,22500.0
2014-12-11 14:30:00,61.48,61.51,61.3,61.31,39900.0,60.2651,60.2945,60.0886,60.0984,39900.0
2014-12-11 14:40:00,61.34,61.37,61.12,61.12,30000.0,60.1278,60.1572,59.9122,59.9122,30000.0
2014-12-11 14:50:00,61.12,61.2,61.05,61.11,45300.0,59.9122,59.9906,59.8436,59.9024,45300.0
2014-12-11 15:00:00,61.13,61.51,61.11,61.49,13800.0,59.922,60.2945,59.9024,60.2749,13800.0
2014-12-11 15:10:00,61.48,61.69,61.48,61.64,20400.0,60.2651,60.4709,60.2651,60.4219,20400.0
2014-12-11 15:20:00,61.57,61.57,61.47,61.54,15900.0,60.3533,60.3533,60.2553,60.3239,15900.0
2014-12-11 15:30:00,61.56,61.62,61.3,61.3,22500.0,60.3435,60.4023,60.0886,60.0886,22500.0
2014-12-11 15:40:00,61.3,61.44,61.26,61.32,27000.0,60.0886,60.2259,60.0494,60.1082,27000.0
2014-12-11 15:50:00,61.27,61.4,61.2,61.33,44700.0,60.0592,60.1866,59.9906,60.118,44700.0
2014-12-12 09:30:00,60.87,61.76,60.33,61.74,33000.0,59.6671,60.5395,59.1378,60.5199,33000.0
2014-12-12 09:40:00,61.6,61.64,60.97,60.97,27600.0,60.3827,60.4219,59.7651,59.7651,27600.0
2014-12-12 09:50:00,61.0,61.28,61.0,61.28,12900.0,59.7946,60.069,59.7946,60.069,12900.0
2014-12-12 10:00:00,61.37,61.4,60.99,61.29,34500.0,60.1572,60.1866,59.7847,60.0788,34500.0
2014-12-12 10:10:00,61.3,61.46,60.98,61.46,23100.0,60.0886,60.2455,59.7749,60.2455,23100.0
2014-12-12 10:20:00,61.4,61.7,61.3,61.68,21600.0,60.1866,60.4807,60.0886,60.4611,21600.0
2014-12-12 10:30:00,61.72,61.8,61.49,61.5,28200.0,60.5003,60.5787,60.2749,60.2847,28200.0
2014-12-12 10:40:00,61.52,61.72,61.5,61.54,36000.0,60.3043,60.5003,60.2847,60.3239,36000.0
2014-12-12 10:50:00,61.48,61.54,61.17,61.18,24000.0,60.2651,60.3239,59.9612,59.971,24000.0
2014-12-12 11:00:00,61.18,61.46,61.05,61.46,23100.0,59.971,60.2455,59.8436,60.2455,23100.0
2014-12-12 11:10:00,61.4,61.77,61.37,61.64,8400.0,60.1866,60.5493,60.1572,60.4219,8400.0
2014-12-12 11:20:00,61.69,61.77,61.51,61.51,50100.0,60.4709,60.5493,60.2945,60.2945,50100.0
2014-12-12 11:30:00,61.52,61.95,61.52,61.95,12300.0,60.3043,60.7258,60.3043,60.7258,12300.0
2014-12-12 11:40:00,61.99,62.02,61.81,61.82,41700.0,60.765,60.7944,60.5885,60.5983,41700.0
2014-12-12 11:50:00,61.87,61.88,61.57,61.57,18600.0,60.6474,60.6572,60.3533,60.3533,18600.0
2014-12-12 12:00:00,61.63,61.76,61.55,61.61,18300.0,60.4121,60.5395,60.3337,60.3925,18300.0
2014-12-12 12:10:00,61.64,61.69,61.5,61.56,21000.0,60.4219,60.4709,60.2847,60.3435,21000.0
2014-12-12 12:20:00,61.5,61.8,61.47,61.76,20400.0,60.2847,60.5787,60.2553,60.5395,20400.0
2014-12-12 12:30:00,61.83,61.86,61.7,61.73,7500.0,60.6082,60.6376,60.4807,60.5101,7500.0
2014-12-12 12:40:00,61.7,61.77,61.64,61.72,13800.0,60.4807,60.5493,60.4219,60.5003,13800.0
2014-12-12 12:50:00,61.75,61.75,61.67,61.72,16500.0,60.5297,60.5297,60.4513,60.5003,16500.0
2014-12-12 13:00:00,61.69,61.9,61.66,61.89,10200.0,60.4709,60.6768,60.4415,60.667,10200.0
2014-12-12 13:10:00,61.85,61.98,61.7,61.9,30300.0,60.6278,60.7552,60.4807,60.6768,30300.0
2014-12-12 13:20:00,61.9,61.94,61.84,61.93,28800.0,60.6768,60.716,60.618,60.7062,28800.0
2014-12-12 13:30:00,61.93,61.93,61.78,61.86,15900.0,60.7062,60.7062,60.5591,60.6376,15900.0
2014-12-12 13:40:00,61.89,61.92,61.83,61.92,3000.0,60.667,60.6964,60.6082,60.6964,3000.0
2014-12-12 13:50:00,61.97,62.09,61.97,62.07,12000.0,60.7454,60.863,60.7454,60.8434,12000.0
2014-12-12 14:00:00,62.01,62.06,61.94,62.06,23700.0,60.7846,60.8336,60.716,60.8336,23700.0
2014-12-12 14:10:00,62.02,62.04,61.95,61.97,7200.0,60.7944,60.814,60.7258,60.7454,7200.0
2014-12-12 14:20:00,62.06,62.14,62.0,62.04,12600.0,60.8336,60.912,60.7748,60.814,12600.0
2014-12-12 14:30:00,61.92,62.08,61.87,61.93,41700.0,60.6964,60.8532,60.6474,60.7062,41700.0
2014-12-12 14:40:00,61.92,61.96,61.77,61.88,30900.0,60.6964,60.7356,60.5493,60.6572,30900.0
2014-12-12 14:50:00,61.91,61.91,61.83,61.86,12900.0,60.6866,60.6866,60.6082,60.6376,12900.0
2014-12-12 15:00:00,61.9,61.94,61.75,61.89,27300.0,60.6768,60.716,60.5297,60.667,27300.0
2014-12-12 15:10:00,61.86,61.86,61.65,61.71,12600.0,60.6376,60.6376,60.4317,60.4905,12600.0
2014-12-12 15:20:00,61.68,61.73,61.54,61.68,34200.0,60.4611,60.5101,60.3239,60.4611,34200.0
2014-12-12 15:30:00,61.63,61.67,61.37,61.37,41700.0,60.4121,60.4513,60.1572,60.1572,41700.0
2014-12-12 15:40:00,61.34,61.45,61.31,61.31,21000.0,60.1278,60.2357,60.0984,60.0984,21000.0
2014-12-12 15:50:00,61.31,61.37,61.2,61.31,59400.0,60.0984,60.1572,59.9906,60.0984,59400.0
2014-12-15 09:30:00,61.86,61.99,61.5,61.5,58200.0,60.6376,60.765,60.2847,60.2847,58200.0
2014-12-15 09:40:00,61.44,61.5,61.1,61.27,40500.0,60.2259,60.2847,59.8926,60.0592,40500.0
2014-12-15 09:50:00,61.36,61.45,61.16,61.22,57300.0,60.1474,60.2357,59.9514,60.0102,57300.0
2014-12-15 10:00:00,61.18,61.18,60.48,60.48,97500.0,59.971,59.971,59.2848,59.2848,97500.0
2014-12-15 10:10:00,60.45,60.81,60.45,60.64,60000.0,59.2554,59.6083,59.2554,59.4417,60000.0
2014-12-15 10:20:00,60.59,60.65,60.33,60.49,96000.0,59.3927,59.4515,59.1378,59.2946,96000.0
2014-12-15 10:30:00,60.52,60.52,60.0,60.0,46800.0,59.324,59.324,58.8143,58.8143,46800.0
2014-12-15 10:40:00,60.04,60.11,59.72,59.98,158700.0,58.8535,58.9221,58.5398,58.7947,158700.0
2014-12-15 10:50:00,59.93,60.44,59.92,60.11,113700.0,58.7457,59.2456,58.7359,58.9221,113700.0
2014-12-15 11:00:00,60.03,60.05,59.63,59.71,112500.0,58.8437,58.8633,58.4516,58.53,112500.0
2014-12-15 11:10:00,59.74,59.8,59.29,59.29,117600.0,58.5595,58.6183,58.1183,58.1183,117600.0
2014-12-15 11:20:00,59.3,59.33,58.96,59.0,114900.0,58.1281,58.1576,57.7949,57.8341,114900.0
2014-12-15 11:30:00,58.93,59.2,58.77,58.77,65400.0,57.7655,58.0301,57.6086,57.6086,65400.0
2014-12-15 11:40:00,58.71,58.95,58.7,58.8,50700.0,57.5498,57.7851,57.54,57.638,50700.0
2014-12-15 11:50:00,58.75,58.9,58.6,58.64,35100.0,57.589,57.7361,57.442,57.4812,35100.0
2014-12-15 12:00:00,58.66,59.08,58.53,58.95,56700.0,57.5008,57.9125,57.3734,57.7851,56700.0
2014-12-15 12:10:00,58.93,59.25,58.93,59.17,53700.0,57.7655,58.0791,57.7655,58.0007,53700.0
2014-12-15 12:20:00,59.17,59.49,59.17,59.43,70800.0,58.0007,58.3144,58.0007,58.2556,70800.0
2014-12-15 12:30:00,59.48,59.57,59.26,59.57,78900.0,58.3046,58.3928,58.0889,58.3928,78900.0
2014-12-15 12:40:00,59.52,59.52,59.31,59.47,53700.0,58.3438,58.3438,58.1379,58.2948,53700.0
2014-12-15 12:50:00,59.46,59.64,59.35,59.57,48900.0,58.285,58.4614,58.1772,58.3928,48900.0
2014-12-15 13:00:00,59.57,59.72,59.32,59.34,50100.0,58.3928,58.5398,58.1478,58.1674,50100.0
2014-12-15 13:10:00,59.39,59.39,59.03,59.11,54900.0,58.2164,58.2164,57.8635,57.9419,54900.0
2014-12-15 13:20:00,59.08,59.21,58.96,59.0,70800.0,57.9125,58.0399,57.7949,57.8341,70800.0
2014-12-15 13:30:00,59.0,59.17,58.93,59.11,69000.0,57.8341,58.0007,57.7655,57.9419,69000.0
2014-12-15 13:40:00,59.02,59.14,58.79,58.8,51900.0,57.8537,57.9713,57.6282,57.638,51900.0
2014-12-15 13:50:00,58.79,58.95,58.75,58.87,46800.0,57.6282,57.7851,57.589,57.7066,46800.0
2014-12-15 14:00:00,58.9,58.96,58.8,58.84,33900.0,57.7361,57.7949,57.638,57.6772,33900.0
2014-12-15 14:10:00,58.92,58.92,58.72,58.81,18900.0,57.7557,57.7557,57.5596,57.6478,18900.0
2014-12-15 14:20:00,58.8,59.2,58.8,59.03,29400.0,57.638,58.0301,57.638,57.8635,29400.0
2014-12-15 14:30:00,59.01,59.16,58.93,59.04,17700.0,57.8439,57.9909,57.7655,57.8733,17700.0
2014-12-15 14:40:00,59.08,59.09,58.7,58.75,47700.0,57.9125,57.9223,57.54,57.589,47700.0
2014-12-15 14:50:00,58.74,58.83,58.64,58.7,25500.0,57.5792,57.6674,57.4812,57.54,25500.0
2014-12-15 15:00:00,58.72,58.89,58.67,58.86,81300.0,57.5596,57.7262,57.5106,57.6968,81300.0
2014-12-15 15:10:00,58.93,59.08,58.84,58.9,76800.0,57.7655,57.9125,57.6772,57.7361,76800.0
2014-12-15 15:20:00,58.89,59.03,58.75,58.75,59400.0,57.7262,57.8635,57.589,57.589,59400.0
2014-12-15 15:30:00,58.66,58.94,58.63,58.89,68400.0,57.5008,57.7753,57.4714,57.7262,68400.0
2014-12-15 15:40:00,58.82,58.92,58.66,58.78,109500.0,57.6576,57.7557,57.5008,57.6184,109500.0
2014-12-15 15:50:00,58.75,58.84,58.61,58.61,248700.0,57.589,57.6772,57.4518,57.4518,248700.0
2014-12-16 09:30:00,58.33,58.33,57.54,58.33,188700.0,57.1773,57.1773,56.4029,57.1773,188700.0
2014-12-16 09:40:00,58.33,58.73,58.25,58.66,87900.0,57.1773,57.5694,57.0989,57.5008,87900.0
2014-12-16 09:50:00,58.74,58.75,58.47,58.55,55200.0,57.5792,57.589,57.3145,57.393,55200.0
2014-12-16 10:00:00,58.47,58.81,58.39,58.39,80100.0,57.3145,57.6478,57.2361,57.2361,80100.0
2014-12-16 10:10:00,58.47,58.65,58.03,58.64,58200.0,57.3145,57.491,56.8832,57.4812,58200.0
2014-12-16 10:20:00,58.64,58.92,58.43,58.9,150900.0,57.4812,57.7557,57.2753,57.7361,150900.0
2014-12-16 10:30:00,58.9,59.03,58.84,58.95,183600.0,57.7361,57.8635,57.6772,57.7851,183600.0
2014-12-16 10:40:00,58.94,59.18,58.71,59.09,102300.0,57.7753,58.0105,57.5498,57.9223,102300.0
2014-12-16 10:50:00,59.09,59.66,59.08,59.63,192000.0,57.9223,58.481,57.9125,58.4516,192000.0
2014-12-16 11:00:00,59.6,59.6,59.35,59.35,41700.0,58.4222,58.4222,58.1772,58.1772,41700.0
2014-12-16 11:10:00,59.42,59.92,59.42,59.92,33900.0,58.2458,58.7359,58.2458,58.7359,33900.0
2014-12-16 11:20:00,59.96,60.23,59.89,60.11,20400.0,58.7751,59.0398,58.7065,58.9221,20400.0
2014-12-16 11:30:00,60.15,60.17,59.89,59.95,87300.0,58.9613,58.981,58.7065,58.7653,87300.0
2014-12-16 11:40:00,59.99,60.06,59.86,60.04,20100.0,58.8045,58.8731,58.6771,58.8535,20100.0
2014-12-16 11:50:00,60.01,60.01,59.44,59.51,48600.0,58.8241,58.8241,58.2654,58.334,48600.0
2014-12-16 12:00:00,59.54,59.69,59.39,59.44,28800.0,58.3634,58.5104,58.2164,58.2654,28800.0
2014-12-16 12:10:00,59.48,59.55,59.33,59.44,28800.0,58.3046,58.3732,58.1576,58.2654,28800.0
2014-12-16 12:20:00,59.47,59.51,59.25,59.27,36900.0,58.2948,58.334,58.0791,58.0987,36900.0
2014-12-16 12:30:00,59.24,59.44,59.24,59.43,24600.0,58.0693,58.2654,58.0693,58.2556,24600.0
2014-12-16 12:40:00,59.42,59.42,59.13,59.29,51300.0,58.2458,58.2458,57.9615,58.1183,51300.0
2014-12-16 12:50:00,59.33,59.36,59.24,59.24,6900.0,58.1576,58.187,58.0693,58.0693,6900.0
2014-12-16 13:00:00,59.23,59.29,59.13,59.13,33600.0,58.0595,58.1183,57.9615,57.9615,33600.0
2014-12-16 13:10:00,59.08,59.08,58.78,58.87,66900.0,57.9125,57.9125,57.6184,57.7066,66900.0
2014-12-16 13:20:00,58.93,58.97,58.78,58.87,23700.0,57.7655,57.8047,57.6184,57.7066,23700.0
2014-12-16 13:30:00,58.77,59.06,58.7,59.01,28500.0,57.6086,57.8929,57.54,57.8439,28500.0
2014-12-16 13:40:00,59.0,59.21,58.97,59.07,27600.0,57.8341,58.0399,57.8047,57.9027,27600.0
2014-12-16 13:50:00,59.07,59.22,58.99,58.99,16800.0,57.9027,58.0497,57.8243,57.8243,16800.0
2014-12-16 14:00:00,59.06,59.19,58.91,59.07,61500.0,57.8929,58.0203,57.7459,57.9027,61500.0
2014-12-16 14:10:00,59.1,59.1,58.81,58.89,40500.0,57.9321,57.9321,57.6478,57.7262,40500.0
2014-12-16 14:20:00,58.94,59.04,58.87,58.9,26100.0,57.7753,57.8733,57.7066,57.7361,26100.0
2014-12-16 14:30:00,58.94,59.1,58.91,59.07,36600.0,57.7753,57.9321,57.7459,57.9027,36600.0
2014-12-16 14:40:00,59.22,59.23,59.08,59.15,72600.0,58.0497,58.0595,57.9125,57.9811,72600.0
2014-12-16 14:50:00,59.05,59.08,58.92,59.0,42000.0,57.8831,57.9125,57.7557,57.8341,42000.0
2014-12-16 15:00:00,58.91,59.13,58.87,59.02,43200.0,57.7459,57.9615,57.7066,57.8537,43200.0
2014-12-16 15:10:00,58.99,59.03,58.85,58.99,39900.0,57.8243,57.8635,57.687,57.8243,39900.0
2014-12-16 15:20:00,58.99,59.04,58.77,58.84,25800.0,57.8243,57.8733,57.6086,57.6772,25800.0
2014-12-16 15:30:00,58.78,58.97,58.68,58.76,21000.0,57.6184,57.8047,57.5204,57.5988,21000.0
2014-12-16 15:40:00,58.74,58.75,58.46,58.61,130800.0,57.5792,57.589,57.3047,57.4518,130800.0
2014-12-16 15:50:00,58.61,58.63,58.15,58.29,288600.0,57.4518,57.4714,57.0009,57.1381,288600.0
2014-12-17 09:30:00,58.61,58.75,58.35,58.54,10200.0,57.4518,57.589,57.1969,57.3832,10200.0
2014-12-17 09:40:00,58.52,59.1,58.48,59.01,52200.0,57.3636,57.9321,57.3244,57.8439,52200.0
2014-12-17 09:50:00,59.04,59.18,58.9,59.15,51600.0,57.8733,58.0105,57.7361,57.9811,51600.0
2014-12-17 10:00:00,59.15,59.22,58.84,58.93,82200.0,57.9811,58.0497,57.6772,57.7655,82200.0
2014-12-17 10:10:00,58.97,59.04,58.71,58.93,29700.0,57.8047,57.8733,57.5498,57.7655,29700.0
2014-12-17 10:20:00,58.89,58.96,58.73,58.84,21300.0,57.7262,57.7949,57.5694,57.6772,21300.0
2014-12-17 10:30:00,58.78,58.93,58.78,58.9,18000.0,57.6184,57.7655,57.6184,57.7361,18000.0
2014-12-17 10:40:00,58.84,59.4,58.78,59.29,65400.0,57.6772,58.2262,57.6184,58.1183,65400.0
2014-12-17 10:50:00,59.29,59.45,59.08,59.11,62700.0,58.1183,58.2752,57.9125,57.9419,62700.0
2014-12-17 11:00:00,59.12,59.46,59.1,59.42,168600.0,57.9517,58.285,57.9321,58.2458,168600.0
2014-12-17 11:10:00,59.44,59.58,59.42,59.58,31200.0,58.2654,58.4026,58.2458,58.4026,31200.0
2014-12-17 11:20:00,59.67,59.93,59.66,59.88,89100.0,58.4908,58.7457,58.481,58.6967,89100.0
2014-12-17 11:30:00,59.83,60.16,59.83,60.14,72600.0,58.6477,58.9712,58.6477,58.9515,72600.0
2014-12-17 11:40:00,60.16,60.24,60.11,60.15,135300.0,58.9712,59.0496,58.9221,58.9613,135300.0
2014-12-17 11:50:00,60.1,60.16,59.96,60.13,14100.0,58.9123,58.9712,58.7751,58.9417,14100.0
2014-12-17 12:00:00,60.25,60.33,60.03,60.11,13800.0,59.0594,59.1378,58.8437,58.9221,13800.0
2014-12-17 12:10:00,60.08,60.08,59.94,59.94,71700.0,58.8927,58.8927,58.7555,58.7555,71700.0
2014-12-17 12:20:00,59.92,59.96,59.71,59.71,40800.0,58.7359,58.7751,58.53,58.53,40800.0
2014-12-17 12:30:00,59.74,59.87,59.71,59.74,14400.0,58.5595,58.6869,58.53,58.5595,14400.0
2014-12-17 12:40:00,59.75,59.91,59.7,59.91,42900.0,58.5693,58.7261,58.5202,58.7261,42900.0
2014-12-17 12:50:00,59.89,59.93,59.8,59.81,3300.0,58.7065,58.7457,58.6183,58.6281,3300.0
2014-12-17 13:00:00,59.84,59.87,59.69,59.77,7200.0,58.6575,58.6869,58.5104,58.5889,7200.0
2014-12-17 13:10:00,59.76,59.82,59.69,59.72,6000.0,58.5791,58.6379,58.5104,58.5398,6000.0
2014-12-17 13:20:00,59.74,59.86,59.7,59.86,30600.0,58.5595,58.6771,58.5202,58.6771,30600.0
2014-12-17 13:30:00,59.83,59.87,59.77,59.78,4500.0,58.6477,58.6869,58.5889,58.5987,4500.0
2014-12-17 13:40:00,59.77,59.86,59.69,59.77,25500.0,58.5889,58.6771,58.5104,58.5889,25500.0
2014-12-17 13:50:00,59.69,59.83,59.63,59.83,67500.0,58.5104,58.6477,58.4516,58.6477,67500.0
2014-12-17 14:00:00,59.94,60.23,59.82,60.23,135600.0,58.7555,59.0398,58.6379,59.0398,135600.0
2014-12-17 14:10:00,60.18,60.62,60.18,60.4,208800.0,58.9908,59.4221,58.9908,59.2064,208800.0
2014-12-17 14:20:00,60.38,60.61,60.29,60.42,29400.0,59.1868,59.4123,59.0986,59.226,29400.0
2014-12-17 14:30:00,60.45,60.63,60.33,60.57,45900.0,59.2554,59.4319,59.1378,59.373,45900.0
2014-12-17 14:40:00,60.57,60.57,60.14,60.2,82200.0,59.373,59.373,58.9515,59.0104,82200.0
2014-12-17 14:50:00,60.19,60.6,60.13,60.4,68100.0,59.0006,59.4025,58.9417,59.2064,68100.0
2014-12-17 15:00:00,60.38,60.38,60.12,60.28,66300.0,59.1868,59.1868,58.9319,59.0888,66300.0
2014-12-17 15:10:00,60.29,60.54,60.29,60.54,20700.0,59.0986,59.3436,59.0986,59.3436,20700.0
2014-12-17 15:20:00,60.53,60.75,60.51,60.73,15300.0,59.3338,59.5495,59.3142,59.5299,15300.0
2014-12-17 15:30:00,60.71,60.78,60.61,60.7,15000.0,59.5103,59.5789,59.4123,59.5005,15000.0
2014-12-17 15:40:00,60.76,61.06,60.76,61.04,37500.0,59.5593,59.8534,59.5593,59.8338,37500.0
2014-12-17 15:50:00,61.05,61.13,60.95,61.05,221100.0,59.8436,59.922,59.7455,59.8436,221100.0
2014-12-18 09:30:00,62.23,62.67,61.84,61.85,93900.0,61.0002,61.4316,60.618,60.6278,93900.0
2014-12-18 09:40:00,61.88,62.04,61.76,62.04,40200.0,60.6572,60.814,60.5395,60.814,40200.0
2014-12-18 09:50:00,62.06,62.36,62.06,62.33,34500.0,60.8336,61.1277,60.8336,61.0983,34500.0
2014-12-18 10:00:00,62.33,62.47,62.22,62.47,93300.0,61.0983,61.2355,60.9904,61.2355,93300.0
2014-12-18 10:10:00,62.48,62.69,62.42,62.49,140100.0,61.2453,61.4512,61.1865,61.2551,140100.0
2014-12-18 10:20:00,62.48,62.56,62.29,62.35,53700.0,61.2453,61.3237,61.0591,61.1179,53700.0
2014-12-18 10:30:00,62.35,62.47,62.27,62.27,71700.0,61.1179,61.2355,61.0395,61.0395,71700.0
2014-12-18 10:40:00,62.27,62.53,62.25,62.5,54000.0,61.0395,61.2943,61.0199,61.2649,54000.0
2014-12-18 10:50:00,62.53,62.65,62.42,62.52,30900.0,61.2943,61.4119,61.1865,61.2845,30900.0
2014-12-18 11:00:00,62.46,62.46,62.18,62.22,25500.0,61.2257,61.2257,60.9512,60.9904,25500.0
2014-12-18 11:10:00,62.22,62.4,62.22,62.37,99300.0,60.9904,61.1669,60.9904,61.1375,99300.0
2014-12-18 11:20:00,62.37,62.43,62.25,62.29,105900.0,61.1375,61.1963,61.0199,61.0591,105900.0
2014-12-18 11:30:00,62.34,62.44,62.25,62.38,21900.0,61.1081,61.2061,61.0199,61.1473,21900.0
2014-12-18 11:40:00,62.36,62.49,62.3,62.39,33300.0,61.1277,61.2551,61.0689,61.1571,33300.0
2014-12-18 11:50:00,62.43,62.56,62.41,62.52,15600.0,61.1963,61.3237,61.1767,61.2845,15600.0
2014-12-18 12:00:00,62.57,62.72,62.53,62.65,31500.0,61.3335,61.4806,61.2943,61.4119,31500.0
2014-12-18 12:10:00,62.63,62.7,62.58,62.64,9000.0,61.3923,61.461,61.3433,61.4021,9000.0
2014-12-18 12:20:00,62.62,62.62,62.49,62.49,11400.0,61.3825,61.3825,61.2551,61.2551,11400.0
2014-12-18 12:30:00,62.49,62.57,62.46,62.57,7500.0,61.2551,61.3335,61.2257,61.3335,7500.0
2014-12-18 12:40:00,62.65,62.73,62.63,62.71,10500.0,61.4119,61.4904,61.3923,61.4708,10500.0
2014-12-18 12:50:00,62.69,62.76,62.61,62.76,72600.0,61.4512,61.5198,61.3727,61.5198,72600.0
2014-12-18 13:00:00,62.7,62.78,62.7,62.78,9900.0,61.461,61.5394,61.461,61.5394,9900.0
2014-12-18 13:10:00,62.79,62.85,62.79,62.82,20700.0,61.5492,61.608,61.5492,61.5786,20700.0
2014-12-18 13:20:00,62.85,63.03,62.83,62.99,37500.0,61.608,61.7844,61.5884,61.7452,37500.0
2014-12-18 13:30:00,62.92,62.95,62.89,62.9,6000.0,61.6766,61.706,61.6472,61.657,6000.0
2014-12-18 13:40:00,62.82,62.88,62.78,62.81,22500.0,61.5786,61.6374,61.5394,61.5688,22500.0
2014-12-18 13:50:00,62.81,62.84,62.8,62.83,4800.0,61.5688,61.5982,61.559,61.5884,4800.0
2014-12-18 14:00:00,62.83,62.83,62.72,62.76,15900.0,61.5884,61.5884,61.4806,61.5198,15900.0
2014-12-18 14:10:00,62.76,62.87,62.75,62.85,29100.0,61.5198,61.6276,61.51,61.608,29100.0
2014-12-18 14:20:00,62.83,62.84,62.71,62.71,13200.0,61.5884,61.5982,61.4708,61.4708,13200.0
2014-12-18 14:30:00,62.72,62.75,62.6,62.73,49800.0,61.4806,61.51,61.3629,61.4904,49800.0
2014-12-18 14:40:00,62.66,62.74,62.53,62.56,9900.0,61.4217,61.5002,61.2943,61.3237,9900.0
2014-12-18 14:50:00,62.57,62.87,62.57,62.85,8400.0,61.3335,61.6276,61.3335,61.608,8400.0
2014-12-18 15:00:00,62.79,62.95,62.79,62.84,20100.0,61.5492,61.706,61.5492,61.5982,20100.0
2014-12-18 15:10:00,62.96,63.0,62.9,62.94,30000.0,61.7158,61.755,61.657,61.6962,30000.0
2014-12-18 15:20:00,62.85,62.85,62.74,62.83,9000.0,61.608,61.608,61.5002,61.5884,9000.0
2014-12-18 15:30:00,62.82,62.91,62.77,62.83,150600.0,61.5786,61.6668,61.5296,61.5884,150600.0
2014-12-18 15:40:00,62.84,62.97,62.83,62.94,28500.0,61.5982,61.7256,61.5884,61.6962,28500.0
2014-12-18 15:50:00,62.96,63.07,62.96,63.03,114300.0,61.7158,61.8236,61.7158,61.7844,114300.0
2014-12-19 09:30:00,62.72,63.0,62.47,62.47,81000.0,61.6392,61.9143,61.3935,61.3935,81000.0
2014-12-19 09:40:00,62.47,62.5,62.06,62.27,50400.0,61.3935,61.4229,60.9905,61.1969,50400.0
2014-12-19 09:50:00,62.32,62.47,62.16,62.46,25500.0,61.246,61.3935,61.0888,61.3836,25500.0
2014-12-19 10:00:00,62.5,62.83,62.35,62.8,89400.0,61.4229,61.7473,61.2755,61.7178,89400.0
2014-12-19 10:10:00,62.8,63.0,62.73,62.94,128700.0,61.7178,61.9143,61.649,61.8554,128700.0
2014-12-19 10:20:00,62.96,63.12,62.9,63.05,60300.0,61.875,62.0323,61.8161,61.9635,60300.0
2014-12-19 10:30:00,63.01,63.01,62.9,62.97,15600.0,61.9242,61.9242,61.8161,61.8848,15600.0
2014-12-19 10:40:00,63.0,63.12,62.91,62.92,113700.0,61.9143,62.0323,61.8259,61.8357,113700.0
2014-12-19 10:50:00,62.83,63.15,62.79,63.15,21000.0,61.7473,62.0617,61.708,62.0617,21000.0
2014-12-19 11:00:00,63.11,63.22,63.11,63.15,11100.0,62.0224,62.1305,62.0224,62.0617,11100.0
2014-12-19 11:10:00,63.15,63.38,63.15,63.21,47400.0,62.0617,62.2878,62.0617,62.1207,47400.0
2014-12-19 11:20:00,63.16,63.45,63.16,63.35,22800.0,62.0716,62.3566,62.0716,62.2583,22800.0
2014-12-19 11:30:00,63.41,63.45,63.31,63.38,31800.0,62.3173,62.3566,62.219,62.2878,31800.0
2014-12-19 11:40:00,63.39,63.47,63.35,63.47,8400.0,62.2976,62.3762,62.2583,62.3762,8400.0
2014-12-19 11:50:00,63.47,63.5,63.33,63.33,7200.0,62.3762,62.4057,62.2386,62.2386,7200.0
2014-12-19 12:00:00,63.29,63.29,63.03,63.15,27000.0,62.1993,62.1993,61.9438,62.0617,27000.0
2014-12-19 12:10:00,63.11,63.11,62.97,62.97,7200.0,62.0224,62.0224,61.8848,61.8848,7200.0
2014-12-19 12:20:00,62.95,63.0,62.72,62.82,21000.0,61.8652,61.9143,61.6392,61.7374,21000.0
2014-12-19 12:30:00,62.88,63.06,62.84,63.0,11400.0,61.7964,61.9733,61.7571,61.9143,11400.0
2014-12-19 12:40:00,63.07,63.08,62.97,63.03,7800.0,61.9831,61.993,61.8848,61.9438,7800.0
2014-12-19 12:50:00,63.05,63.09,62.89,62.93,8100.0,61.9635,62.0028,61.8062,61.8455,8100.0
2014-12-19 13:00:00,62.93,62.93,62.84,62.92,5100.0,61.8455,61.8455,61.7571,61.8357,5100.0
2014-12-19 13:10:00,62.89,62.95,62.8,62.95,12600.0,61.8062,61.8652,61.7178,61.8652,12600.0
2014-12-19 13:20:00,62.95,63.03,62.88,63.03,8400.0,61.8652,61.9438,61.7964,61.9438,8400.0
2014-12-19 13:30:00,62.98,63.06,62.94,63.04,20100.0,61.8947,61.9733,61.8554,61.9536,20100.0
2014-12-19 13:40:00,63.06,63.25,63.06,63.25,30900.0,61.9733,62.16,61.9733,62.16,30900.0
2014-12-19 13:50:00,63.25,63.3,63.19,63.27,31200.0,62.16,62.2092,62.1011,62.1797,31200.0
2014-12-19 14:00:00,63.28,63.31,63.22,63.31,24300.0,62.1895,62.219,62.1305,62.219,24300.0
2014-12-19 14:10:00,63.31,63.37,63.3,63.36,38700.0,62.219,62.278,62.2092,62.2681,38700.0
2014-12-19 14:20:00,63.36,63.4,63.34,63.4,26400.0,62.2681,62.3074,62.2485,62.3074,26400.0
2014-12-19 14:30:00,63.39,63.45,63.29,63.34,29400.0,62.2976,62.3566,62.1993,62.2485,29400.0
2014-12-19 14:40:00,63.34,63.44,63.3,63.44,18000.0,62.2485,62.3467,62.2092,62.3467,18000.0
2014-12-19 14:50:00,63.43,63.58,63.43,63.55,103800.0,62.3369,62.4843,62.3369,62.4549,103800.0
2014-12-19 15:00:00,63.55,63.71,63.55,63.69,168000.0,62.4549,62.6121,62.4549,62.5924,168000.0
2014-12-19 15:10:00,63.65,63.76,63.61,63.76,18000.0,62.5531,62.6612,62.5138,62.6612,18000.0
2014-12-19 15:20:00,63.77,63.77,63.67,63.76,54300.0,62.6711,62.6711,62.5728,62.6612,54300.0
2014-12-19 15:30:00,63.72,63.91,63.71,63.81,47100.0,62.6219,62.8086,62.6121,62.7104,47100.0
2014-12-19 15:40:00,63.8,63.83,63.57,63.64,64800.0,62.7005,62.73,62.4745,62.5433,64800.0
2014-12-19 15:50:00,63.64,63.72,63.47,63.47,165300.0,62.5433,62.6219,62.3762,62.3762,165300.0
2014-12-22 09:30:00,62.57,63.42,62.53,62.99,363000.0,61.4917,62.3271,61.4524,61.9045,363000.0
2014-12-22 09:40:00,63.18,63.7,63.13,63.57,97200.0,62.0912,62.6023,62.0421,62.4745,97200.0
2014-12-22 09:50:00,63.58,63.61,63.43,63.5,30900.0,62.4843,62.5138,62.3369,62.4057,30900.0
2014-12-22 10:00:00,63.5,63.73,63.49,63.7,41400.0,62.4057,62.6318,62.3959,62.6023,41400.0
2014-12-22 10:10:00,63.72,63.74,63.25,63.28,32400.0,62.6219,62.6416,62.16,62.1895,32400.0
2014-12-22 10:20:00,63.23,63.26,63.01,63.04,44100.0,62.1404,62.1699,61.9242,61.9536,44100.0
2014-12-22 10:30:00,63.1,63.1,62.84,62.84,41700.0,62.0126,62.0126,61.7571,61.7571,41700.0
2014-12-22 10:40:00,62.88,63.0,62.68,62.68,83400.0,61.7964,61.9143,61.5998,61.5998,83400.0
2014-12-22 10:50:00,62.67,62.75,62.61,62.61,43800.0,61.59,61.6686,61.5311,61.5311,43800.0
2014-12-22 11:00:00,62.59,62.59,62.21,62.33,125400.0,61.5114,61.5114,61.1379,61.2559,125400.0
2014-12-22 11:10:00,62.35,62.4,62.13,62.23,104400.0,61.2755,61.3247,61.0593,61.1576,104400.0
2014-12-22 11:20:00,62.21,62.32,62.08,62.29,55500.0,61.1379,61.246,61.0102,61.2166,55500.0
2014-12-22 11:30:00,62.37,62.51,62.34,62.43,9600.0,61.2952,61.4328,61.2657,61.3542,9600.0
2014-12-22 11:40:00,62.39,62.45,62.25,62.25,29100.0,61.3148,61.3738,61.1773,61.1773,29100.0
2014-12-22 11:50:00,62.25,62.25,62.05,62.18,59400.0,61.1773,61.1773,60.9807,61.1085,59400.0
2014-12-22 12:00:00,62.16,62.37,62.16,62.37,13800.0,61.0888,61.2952,61.0888,61.2952,13800.0
2014-12-22 12:10:00,62.4,62.41,62.34,62.41,10500.0,61.3247,61.3345,61.2657,61.3345,10500.0
2014-12-22 12:20:00,62.47,62.57,62.38,62.52,18300.0,61.3935,61.4917,61.305,61.4426,18300.0
2014-12-22 12:30:00,62.58,62.77,62.54,62.76,66900.0,61.5016,61.6883,61.4623,61.6785,66900.0
2014-12-22 12:40:00,62.8,63.05,62.79,63.04,10200.0,61.7178,61.9635,61.708,61.9536,10200.0
2014-12-22 12:50:00,63.08,63.21,63.05,63.21,30000.0,61.993,62.1207,61.9635,62.1207,30000.0
2014-12-22 13:00:00,63.25,63.3,63.06,63.1,10800.0,62.16,62.2092,61.9733,62.0126,10800.0
2014-12-22 13:10:00,63.08,63.08,62.87,62.87,39600.0,61.993,61.993,61.7866,61.7866,39600.0
2014-12-22 13:20:00,62.85,63.06,62.76,63.06,45600.0,61.7669,61.9733,61.6785,61.9733,45600.0
2014-12-22 13:30:00,63.05,63.07,62.97,63.05,31800.0,61.9635,61.9831,61.8848,61.9635,31800.0
2014-12-22 13:40:00,63.07,63.21,63.05,63.2,15900.0,61.9831,62.1207,61.9635,62.1109,15900.0
2014-12-22 13:50:00,63.2,63.24,63.11,63.24,27000.0,62.1109,62.1502,62.0224,62.1502,27000.0
2014-12-22 14:00:00,63.22,63.25,63.09,63.15,26400.0,62.1305,62.16,62.0028,62.0617,26400.0
2014-12-22 14:10:00,63.15,63.24,63.13,63.15,35700.0,62.0617,62.1502,62.0421,62.0617,35700.0
2014-12-22 14:20:00,63.11,63.15,63.07,63.07,16200.0,62.0224,62.0617,61.9831,61.9831,16200.0
2014-12-22 14:30:00,63.08,63.11,62.87,62.87,20100.0,61.993,62.0224,61.7866,61.7866,20100.0
2014-12-22 14:40:00,62.93,62.97,62.88,62.91,18000.0,61.8455,61.8848,61.7964,61.8259,18000.0
2014-12-22 14:50:00,62.91,62.91,62.82,62.82,15000.0,61.8259,61.8259,61.7374,61.7374,15000.0
2014-12-22 15:00:00,62.85,62.87,62.79,62.82,12300.0,61.7669,61.7866,61.708,61.7374,12300.0
2014-12-22 15:10:00,62.79,62.89,62.77,62.83,13200.0,61.708,61.8062,61.6883,61.7473,13200.0
2014-12-22 15:20:00,62.85,62.92,62.8,62.85,32100.0,61.7669,61.8357,61.7178,61.7669,32100.0
2014-12-22 15:30:00,62.84,62.9,62.82,62.85,18000.0,61.7571,61.8161,61.7374,61.7669,18000.0
2014-12-22 15:40:00,62.84,62.9,62.81,62.83,25800.0,61.7571,61.8161,61.7276,61.7473,25800.0
2014-12-22 15:50:00,62.87,62.96,62.8,62.92,53400.0,61.7866,61.875,61.7178,61.8357,53400.0
2014-12-23 09:30:00,63.48,63.48,62.48,62.48,111000.0,62.3861,62.3861,61.4033,61.4033,111000.0
2014-12-23 09:40:00,62.45,62.49,61.6,61.73,71100.0,61.3738,61.4131,60.5385,60.6662,71100.0
2014-12-23 09:50:00,61.72,61.83,61.36,61.42,81300.0,60.6564,60.7645,60.3026,60.3616,81300.0
2014-12-23 10:00:00,61.41,61.56,60.97,61.04,100800.0,60.3517,60.4991,59.9193,59.9881,100800.0
2014-12-23 10:10:00,61.01,61.07,60.48,60.67,82800.0,59.9586,60.0176,59.4378,59.6245,82800.0
2014-12-23 10:20:00,60.73,60.74,60.39,60.4,88200.0,59.6834,59.6933,59.3493,59.3591,88200.0
2014-12-23 10:30:00,60.4,60.43,59.78,59.85,124500.0,59.3591,59.3886,58.7498,58.8186,124500.0
2014-12-23 10:40:00,59.84,60.03,59.7,59.72,131700.0,58.8088,58.9955,58.6712,58.6909,131700.0
2014-12-23 10:50:00,59.76,60.18,59.76,60.16,114000.0,58.7302,59.1429,58.7302,59.1233,114000.0
2014-12-23 11:00:00,60.17,60.27,60.07,60.15,130200.0,59.1331,59.2314,59.0348,59.1134,130200.0
2014-12-23 11:10:00,60.16,60.26,60.04,60.26,86100.0,59.1233,59.2215,59.0053,59.2215,86100.0
2014-12-23 11:20:00,60.26,60.38,60.18,60.34,51000.0,59.2215,59.3395,59.1429,59.3002,51000.0
2014-12-23 11:30:00,60.36,60.36,60.2,60.3,97200.0,59.3198,59.3198,59.1626,59.2609,97200.0
2014-12-23 11:40:00,60.31,60.31,60.07,60.07,88500.0,59.2707,59.2707,59.0348,59.0348,88500.0
2014-12-23 11:50:00,60.08,60.09,59.95,60.02,35700.0,59.0447,59.0545,58.9169,58.9857,35700.0
2014-12-23 12:00:00,60.05,60.12,59.83,59.88,37200.0,59.0152,59.084,58.799,58.8481,37200.0
2014-12-23 12:10:00,59.88,59.89,59.78,59.78,40200.0,58.8481,58.8579,58.7498,58.7498,40200.0
2014-12-23 12:20:00,59.76,59.76,59.42,59.47,42300.0,58.7302,58.7302,58.396,58.4452,42300.0
2014-12-23 12:30:00,59.47,59.56,59.42,59.49,33000.0,58.4452,58.5336,58.396,58.4648,33000.0
2014-12-23 12:40:00,59.49,59.61,59.45,59.56,48900.0,58.4648,58.5828,58.4255,58.5336,48900.0
2014-12-23 12:50:00,59.57,59.59,59.38,59.38,82800.0,58.5434,58.5631,58.3567,58.3567,82800.0
2014-12-23 13:00:00,59.38,59.42,59.31,59.38,129900.0,58.3567,58.396,58.2879,58.3567,129900.0
2014-12-23 13:10:00,59.37,59.47,59.35,59.38,30300.0,58.3469,58.4452,58.3272,58.3567,30300.0
2014-12-23 13:20:00,59.39,59.4,59.24,59.3,34500.0,58.3665,58.3764,58.2191,58.2781,34500.0
2014-12-23 13:30:00,59.3,59.42,59.3,59.42,13500.0,58.2781,58.396,58.2781,58.396,13500.0
2014-12-23 13:40:00,59.46,59.63,59.44,59.62,59100.0,58.4353,58.6024,58.4157,58.5926,59100.0
2014-12-23 13:50:00,59.62,59.76,59.62,59.74,85500.0,58.5926,58.7302,58.5926,58.7105,85500.0
2014-12-23 14:00:00,59.72,59.72,59.63,59.67,78000.0,58.6909,58.6909,58.6024,58.6417,78000.0
2014-12-23 14:10:00,59.67,59.73,59.55,59.55,38700.0,58.6417,58.7007,58.5238,58.5238,38700.0
2014-12-23 14:20:00,59.58,59.64,59.54,59.6,60000.0,58.5533,58.6122,58.514,58.5729,60000.0
2014-12-23 14:30:00,59.57,59.64,59.54,59.57,29700.0,58.5434,58.6122,58.514,58.5434,29700.0
2014-12-23 14:40:00,59.57,59.73,59.57,59.71,76200.0,58.5434,58.7007,58.5434,58.681,76200.0
2014-12-23 14:50:00,59.72,59.77,59.61,59.67,94200.0,58.6909,58.74,58.5828,58.6417,94200.0
2014-12-23 15:00:00,59.64,59.77,59.64,59.74,26400.0,58.6122,58.74,58.6122,58.7105,26400.0
2014-12-23 15:10:00,59.74,59.83,59.7,59.7,39900.0,58.7105,58.799,58.6712,58.6712,39900.0
2014-12-23 15:20:00,59.68,59.78,59.68,59.77,41400.0,58.6515,58.7498,58.6515,58.74,41400.0
2014-12-23 15:30:00,59.78,59.81,59.74,59.76,69000.0,58.7498,58.7793,58.7105,58.7302,69000.0
2014-12-23 15:40:00,59.76,59.81,59.74,59.81,108300.0,58.7302,58.7793,58.7105,58.7793,108300.0
2014-12-23 15:50:00,59.8,59.8,59.69,59.7,217500.0,58.7695,58.7695,58.6614,58.6712,217500.0
2014-12-24 09:30:00,59.63,60.33,59.63,60.18,308700.0,58.6024,59.2903,58.6024,59.1429,308700.0
2014-12-24 09:40:00,60.22,60.95,60.19,60.92,97800.0,59.1822,59.8997,59.1528,59.8702,97800.0
2014-12-24 09:50:00,60.88,61.21,60.81,61.16,137700.0,59.8309,60.1552,59.7621,60.106,137700.0
2014-12-24 10:00:00,61.19,61.25,60.77,60.77,45000.0,60.1355,60.1945,59.7228,59.7228,45000.0
2014-12-24 10:10:00,60.79,61.1,60.77,61.09,76500.0,59.7424,60.0471,59.7228,60.0372,76500.0
2014-12-24 10:20:00,61.04,61.14,60.99,61.09,21300.0,59.9881,60.0864,59.939,60.0372,21300.0
2014-12-24 10:30:00,61.1,61.25,61.1,61.22,47400.0,60.0471,60.1945,60.0471,60.165,47400.0
2014-12-24 10:40:00,61.24,61.4,61.24,61.36,29400.0,60.1847,60.3419,60.1847,60.3026,29400.0
2014-12-24 10:50:00,61.29,61.29,61.16,61.16,67800.0,60.2338,60.2338,60.106,60.106,67800.0
2014-12-24 11:00:00,61.17,61.33,61.17,61.27,21000.0,60.1159,60.2731,60.1159,60.2141,21000.0
2014-12-24 11:10:00,61.25,61.28,61.15,61.15,11400.0,60.1945,60.224,60.0962,60.0962,11400.0
2014-12-24 11:20:00,61.16,61.27,61.16,61.23,7200.0,60.106,60.2141,60.106,60.1748,7200.0
2014-12-24 11:30:00,61.26,61.3,61.19,61.19,12900.0,60.2043,60.2436,60.1355,60.1355,12900.0
2014-12-24 11:40:00,61.23,61.27,61.12,61.17,30300.0,60.1748,60.2141,60.0667,60.1159,30300.0
2014-12-24 11:50:00,61.16,61.17,60.88,60.88,44100.0,60.106,60.1159,59.8309,59.8309,44100.0
2014-12-24 12:00:00,60.85,60.96,60.79,60.96,16200.0,59.8014,59.9095,59.7424,59.9095,16200.0
2014-12-24 12:10:00,60.96,60.96,60.8,60.83,32700.0,59.9095,59.9095,59.7522,59.7817,32700.0
2014-12-24 12:20:00,60.86,60.89,60.76,60.82,9900.0,59.8112,59.8407,59.7129,59.7719,9900.0
2014-12-24 12:30:00,60.85,60.89,60.78,60.86,12600.0,59.8014,59.8407,59.7326,59.8112,12600.0
2014-12-24 12:40:00,60.85,60.94,60.82,60.89,25500.0,59.8014,59.8898,59.7719,59.8407,25500.0
2014-12-24 12:50:00,60.89,60.96,60.83,60.86,38100.0,59.8407,59.9095,59.7817,59.8112,38100.0
2014-12-26 09:30:00,61.4,61.55,61.05,61.37,22800.0,60.3419,60.4893,59.9979,60.3124,22800.0
2014-12-26 09:40:00,61.35,62.07,61.22,62.07,96600.0,60.2928,61.0004,60.165,61.0004,96600.0
2014-12-26 09:50:00,62.1,62.29,61.88,62.02,65400.0,61.0298,61.2166,60.8136,60.9512,65400.0
2014-12-26 10:00:00,62.01,62.11,61.89,61.97,26100.0,60.9414,61.0397,60.8235,60.9021,26100.0
2014-12-26 10:10:00,62.05,62.15,62.03,62.15,14400.0,60.9807,61.079,60.961,61.079,14400.0
2014-12-26 10:20:00,62.11,62.15,62.04,62.05,9600.0,61.0397,61.079,60.9709,60.9807,9600.0
2014-12-26 10:30:00,62.05,62.26,62.05,62.18,15000.0,60.9807,61.1871,60.9807,61.1085,15000.0
2014-12-26 10:40:00,62.18,62.29,62.1,62.21,12600.0,61.1085,61.2166,61.0298,61.1379,12600.0
2014-12-26 10:50:00,62.23,62.28,62.21,62.22,7800.0,61.1576,61.2067,61.1379,61.1478,7800.0
2014-12-26 11:00:00,62.3,62.32,62.27,62.27,2100.0,61.2264,61.246,61.1969,61.1969,2100.0
2014-12-26 11:10:00,62.3,62.3,62.16,62.18,9900.0,61.2264,61.2264,61.0888,61.1085,9900.0
2014-12-26 11:20:00,62.12,62.12,61.93,62.0,21000.0,61.0495,61.0495,60.8628,60.9316,21000.0
2014-12-26 11:30:00,62.03,62.13,62.02,62.11,9600.0,60.961,61.0593,60.9512,61.0397,9600.0
2014-12-26 11:40:00,62.14,62.14,62.07,62.07,1800.0,61.0692,61.0692,61.0004,61.0004,1800.0
2014-12-26 11:50:00,62.05,62.05,61.96,61.96,1800.0,60.9807,60.9807,60.8923,60.8923,1800.0
2014-12-26 12:00:00,61.97,61.97,61.75,61.79,15000.0,60.9021,60.9021,60.6859,60.7252,15000.0
2014-12-26 12:10:00,61.79,61.97,61.75,61.93,14700.0,60.7252,60.9021,60.6859,60.8628,14700.0
2014-12-26 12:20:00,61.96,62.02,61.96,61.98,1200.0,60.8923,60.9512,60.8923,60.9119,1200.0
2014-12-26 12:30:00,62.0,62.05,61.97,61.99,4200.0,60.9316,60.9807,60.9021,60.9217,4200.0
2014-12-26 12:40:00,62.01,62.04,62.0,62.04,7200.0,60.9414,60.9709,60.9316,60.9709,7200.0
2014-12-26 12:50:00,62.07,62.07,62.0,62.05,3600.0,61.0004,61.0004,60.9316,60.9807,3600.0
2014-12-26 13:00:00,62.11,62.18,62.1,62.18,17100.0,61.0397,61.1085,61.0298,61.1085,17100.0
2014-12-26 13:10:00,62.17,62.25,62.17,62.21,1500.0,61.0986,61.1773,61.0986,61.1379,1500.0
2014-12-26 13:20:00,62.22,62.27,62.22,62.22,3000.0,61.1478,61.1969,61.1478,61.1478,3000.0
2014-12-26 13:30:00,62.21,62.28,62.19,62.24,3600.0,61.1379,61.2067,61.1183,61.1674,3600.0
2014-12-26 13:40:00,62.28,62.33,62.28,62.31,4800.0,61.2067,61.2559,61.2067,61.2362,4800.0
2014-12-26 13:50:00,62.31,62.34,62.28,62.33,3300.0,61.2362,61.2657,61.2067,61.2559,3300.0
2014-12-26 14:00:00,62.28,62.3,62.27,62.3,3300.0,61.2067,61.2264,61.1969,61.2264,3300.0
2014-12-26 14:10:00,62.3,62.3,62.25,62.29,3900.0,61.2264,61.2264,61.1773,61.2166,3900.0
2014-12-26 14:20:00,62.24,62.24,62.2,62.2,2100.0,61.1674,61.1674,61.1281,61.1281,2100.0
2014-12-26 14:30:00,62.17,62.22,62.17,62.22,4500.0,61.0986,61.1478,61.0986,61.1478,4500.0
2014-12-26 14:40:00,62.23,62.23,62.1,62.11,5400.0,61.1576,61.1576,61.0298,61.0397,5400.0
2014-12-26 14:50:00,62.11,62.11,62.11,62.11,300.0,61.0397,61.0397,61.0397,61.0397,300.0
2014-12-26 15:00:00,62.11,62.14,62.07,62.14,4500.0,61.0397,61.0692,61.0004,61.0692,4500.0
2014-12-26 15:10:00,62.12,62.19,62.06,62.14,9300.0,61.0495,61.1183,60.9905,61.0692,9300.0
2014-12-26 15:20:00,62.2,62.28,62.15,62.28,10500.0,61.1281,61.2067,61.079,61.2067,10500.0
2014-12-26 15:30:00,62.28,62.32,62.28,62.29,15600.0,61.2067,61.246,61.2067,61.2166,15600.0
2014-12-26 15:40:00,62.3,62.34,62.23,62.24,9900.0,61.2264,61.2657,61.1576,61.1674,9900.0
2014-12-26 15:50:00,62.24,62.3,62.18,62.26,35400.0,61.1674,61.2264,61.1085,61.1871,35400.0
2014-12-29 09:30:00,62.39,62.91,62.11,62.89,65400.0,61.3148,61.8259,61.0397,61.8062,65400.0
2014-12-29 09:40:00,62.81,63.07,62.67,62.7,41400.0,61.7276,61.9831,61.59,61.6195,41400.0
2014-12-29 09:50:00,62.76,62.82,62.41,62.54,16200.0,61.6785,61.7374,61.3345,61.4623,16200.0
2014-12-29 10:00:00,62.52,62.53,62.17,62.29,21600.0,61.4426,61.4524,61.0986,61.2166,21600.0
2014-12-29 10:10:00,62.33,62.5,62.27,62.36,27600.0,61.2559,61.4229,61.1969,61.2854,27600.0
2014-12-29 10:20:00,62.39,62.47,62.17,62.22,17700.0,61.3148,61.3935,61.0986,61.1478,17700.0
2014-12-29 10:30:00,62.21,62.36,62.17,62.27,16200.0,61.1379,61.2854,61.0986,61.1969,16200.0
2014-12-29 10:40:00,62.31,62.31,62.18,62.2,8100.0,61.2362,61.2362,61.1085,61.1281,8100.0
2014-12-29 10:50:00,62.19,62.19,62.1,62.14,17100.0,61.1183,61.1183,61.0298,61.0692,17100.0
2014-12-29 11:00:00,62.14,62.22,62.02,62.22,17100.0,61.0692,61.1478,60.9512,61.1478,17100.0
2014-12-29 11:10:00,62.2,62.28,62.16,62.19,28500.0,61.1281,61.2067,61.0888,61.1183,28500.0
2014-12-29 11:20:00,62.18,62.18,62.13,62.16,6000.0,61.1085,61.1085,61.0593,61.0888,6000.0
2014-12-29 11:30:00,62.16,62.19,62.11,62.12,6300.0,61.0888,61.1183,61.0397,61.0495,6300.0
2014-12-29 11:40:00,62.15,62.35,62.14,62.34,5700.0,61.079,61.2755,61.0692,61.2657,5700.0
2014-12-29 11:50:00,62.36,62.36,62.23,62.27,7200.0,61.2854,61.2854,61.1576,61.1969,7200.0
2014-12-29 12:00:00,62.28,62.33,62.25,62.3,8700.0,61.2067,61.2559,61.1773,61.2264,8700.0
2014-12-29 12:10:00,62.3,62.35,62.28,62.3,5700.0,61.2264,61.2755,61.2067,61.2264,5700.0
2014-12-29 12:20:00,62.3,62.32,62.23,62.24,7800.0,61.2264,61.246,61.1576,61.1674,7800.0
2014-12-29 12:30:00,62.23,62.33,62.17,62.27,16200.0,61.1576,61.2559,61.0986,61.1969,16200.0
2014-12-29 12:40:00,62.27,62.33,62.25,62.28,10200.0,61.1969,61.2559,61.1773,61.2067,10200.0
2014-12-29 12:50:00,62.28,62.38,62.28,62.28,8400.0,61.2067,61.305,61.2067,61.2067,8400.0
2014-12-29 13:00:00,62.27,62.29,62.25,62.26,12000.0,61.1969,61.2166,61.1773,61.1871,12000.0
2014-12-29 13:10:00,62.25,62.31,62.23,62.27,12900.0,61.1773,61.2362,61.1576,61.1969,12900.0
2014-12-29 13:20:00,62.22,62.32,62.22,62.29,3600.0,61.1478,61.246,61.1478,61.2166,3600.0
2014-12-29 13:30:00,62.32,62.32,62.23,62.25,5100.0,61.246,61.246,61.1576,61.1773,5100.0
2014-12-29 13:40:00,62.27,62.29,62.2,62.24,7200.0,61.1969,61.2166,61.1281,61.1674,7200.0
2014-12-29 13:50:00,62.21,62.21,62.11,62.11,5100.0,61.1379,61.1379,61.0397,61.0397,5100.0
2014-12-29 14:00:00,62.09,62.11,62.0,62.0,4500.0,61.02,61.0397,60.9316,60.9316,4500.0
2014-12-29 14:10:00,62.0,62.05,61.98,62.03,12300.0,60.9316,60.9807,60.9119,60.961,12300.0
2014-12-29 14:20:00,62.02,62.21,61.97,62.21,24300.0,60.9512,61.1379,60.9021,61.1379,24300.0
2014-12-29 14:30:00,62.28,62.36,62.27,62.35,5700.0,61.2067,61.2854,61.1969,61.2755,5700.0
2014-12-29 14:40:00,62.35,62.38,62.32,62.37,10200.0,61.2755,61.305,61.246,61.2952,10200.0
2014-12-29 14:50:00,62.36,62.36,62.25,62.29,24300.0,61.2854,61.2854,61.1773,61.2166,24300.0
2014-12-29 15:00:00,62.26,62.34,62.19,62.29,45300.0,61.1871,61.2657,61.1183,61.2166,45300.0
2014-12-29 15:10:00,62.24,62.29,62.22,62.29,8100.0,61.1674,61.2166,61.1478,61.2166,8100.0
2014-12-29 15:20:00,62.26,62.28,62.2,62.26,23400.0,61.1871,61.2067,61.1281,61.1871,23400.0
2014-12-29 15:30:00,62.26,62.27,62.17,62.27,33600.0,61.1871,61.1969,61.0986,61.1969,33600.0
2014-12-29 15:40:00,62.27,62.43,62.25,62.4,7800.0,61.1969,61.3542,61.1773,61.3247,7800.0
2014-12-29 15:50:00,62.44,62.51,62.44,62.51,34800.0,61.364,61.4328,61.364,61.4328,34800.0
2014-12-30 09:30:00,62.4,62.69,62.24,62.5,11100.0,61.3247,61.6097,61.1674,61.4229,11100.0
2014-12-30 09:40:00,62.56,62.68,62.45,62.56,12900.0,61.4819,61.5998,61.3738,61.4819,12900.0
2014-12-30 09:50:00,62.5,62.5,62.22,62.24,19500.0,61.4229,61.4229,61.1478,61.1674,19500.0
2014-12-30 10:00:00,62.17,62.3,62.07,62.17,16500.0,61.0986,61.2264,61.0004,61.0986,16500.0
2014-12-30 10:10:00,62.2,62.35,62.18,62.33,12900.0,61.1281,61.2755,61.1085,61.2559,12900.0
2014-12-30 10:20:00,62.33,62.44,62.33,62.44,5700.0,61.2559,61.364,61.2559,61.364,5700.0
2014-12-30 10:30:00,62.33,62.35,62.28,62.33,11100.0,61.2559,61.2755,61.2067,61.2559,11100.0
2014-12-30 10:40:00,62.33,62.33,62.21,62.29,12600.0,61.2559,61.2559,61.1379,61.2166,12600.0
2014-12-30 10:50:00,62.42,62.48,62.4,62.46,15000.0,61.3443,61.4033,61.3247,61.3836,15000.0
2014-12-30 11:00:00,62.45,62.53,62.38,62.38,10800.0,61.3738,61.4524,61.305,61.305,10800.0
2014-12-30 11:10:00,62.4,62.47,62.32,62.47,11700.0,61.3247,61.3935,61.246,61.3935,11700.0
2014-12-30 11:20:00,62.52,62.52,62.46,62.48,5100.0,61.4426,61.4426,61.3836,61.4033,5100.0
2014-12-30 11:30:00,62.5,62.5,62.45,62.45,7800.0,61.4229,61.4229,61.3738,61.3738,7800.0
2014-12-30 11:40:00,62.48,62.6,62.46,62.6,12300.0,61.4033,61.5212,61.3836,61.5212,12300.0
2014-12-30 11:50:00,62.6,62.6,62.54,62.54,15900.0,61.5212,61.5212,61.4623,61.4623,15900.0
2014-12-30 12:00:00,62.55,62.62,62.5,62.5,18900.0,61.4721,61.5409,61.4229,61.4229,18900.0
2014-12-30 12:10:00,62.5,62.5,62.41,62.45,4800.0,61.4229,61.4229,61.3345,61.3738,4800.0
2014-12-30 12:20:00,62.36,62.41,62.35,62.38,1800.0,61.2854,61.3345,61.2755,61.305,1800.0
2014-12-30 12:30:00,62.39,62.39,62.25,62.25,2400.0,61.3148,61.3148,61.1773,61.1773,2400.0
2014-12-30 12:40:00,62.22,62.24,62.16,62.18,6900.0,61.1478,61.1674,61.0888,61.1085,6900.0
2014-12-30 12:50:00,62.18,62.22,62.16,62.2,6600.0,61.1085,61.1478,61.0888,61.1281,6600.0
2014-12-30 13:00:00,62.2,62.2,62.16,62.18,6000.0,61.1281,61.1281,61.0888,61.1085,6000.0
2014-12-30 13:10:00,62.19,62.25,62.17,62.17,5700.0,61.1183,61.1773,61.0986,61.0986,5700.0
2014-12-30 13:20:00,62.21,62.21,62.04,62.04,5100.0,61.1379,61.1379,60.9709,60.9709,5100.0
2014-12-30 13:30:00,62.07,62.07,62.02,62.04,8100.0,61.0004,61.0004,60.9512,60.9709,8100.0
2014-12-30 13:40:00,62.0,62.0,61.88,61.9,20400.0,60.9316,60.9316,60.8136,60.8333,20400.0
2014-12-30 13:50:00,61.9,61.96,61.9,61.92,16800.0,60.8333,60.8923,60.8333,60.8529,16800.0
2014-12-30 14:00:00,61.9,61.92,61.83,61.85,18600.0,60.8333,60.8529,60.7645,60.7841,18600.0
2014-12-30 14:10:00,61.91,61.94,61.89,61.91,4800.0,60.8431,60.8726,60.8235,60.8431,4800.0
2014-12-30 14:20:00,61.91,61.94,61.91,61.93,2100.0,60.8431,60.8726,60.8431,60.8628,2100.0
2014-12-30 14:30:00,61.95,62.08,61.95,62.08,4200.0,60.8824,61.0102,60.8824,61.0102,4200.0
2014-12-30 14:40:00,62.23,62.23,62.2,62.21,2100.0,61.1576,61.1576,61.1281,61.1379,2100.0
2014-12-30 14:50:00,62.17,62.18,62.01,62.01,31800.0,61.0986,61.1085,60.9414,60.9414,31800.0
2014-12-30 15:00:00,62.01,62.12,62.01,62.1,12600.0,60.9414,61.0495,60.9414,61.0298,12600.0
2014-12-30 15:10:00,62.09,62.1,62.0,62.03,19200.0,61.02,61.0298,60.9316,60.961,19200.0
2014-12-30 15:20:00,62.02,62.05,61.99,62.0,21300.0,60.9512,60.9807,60.9217,60.9316,21300.0
2014-12-30 15:30:00,62.02,62.08,62.01,62.07,38400.0,60.9512,61.0102,60.9414,61.0004,38400.0
2014-12-30 15:40:00,62.06,62.07,61.96,62.0,36300.0,60.9905,61.0004,60.8923,60.9316,36300.0
2014-12-30 15:50:00,61.99,61.99,61.78,61.82,91200.0,60.9217,60.9217,60.7154,60.7547,91200.0
2014-12-31 09:30:00,62.02,62.48,62.02,62.46,21300.0,60.9512,61.4033,60.9512,61.3836,21300.0
2014-12-31 09:40:00,62.57,62.85,62.57,62.65,29700.0,61.4917,61.7669,61.4917,61.5704,29700.0
2014-12-31 09:50:00,62.65,62.81,62.65,62.77,14700.0,61.5704,61.7276,61.5704,61.6883,14700.0
2014-12-31 10:00:00,62.83,63.1,62.8,63.1,14100.0,61.7473,62.0126,61.7178,62.0126,14100.0
2014-12-31 10:10:00,63.11,63.12,63.05,63.12,17400.0,62.0224,62.0323,61.9635,62.0323,17400.0
2014-12-31 10:20:00,63.09,63.25,63.02,63.05,63000.0,62.0028,62.16,61.934,61.9635,63000.0
2014-12-31 10:30:00,63.05,63.08,63.0,63.01,17400.0,61.9635,61.993,61.9143,61.9242,17400.0
2014-12-31 10:40:00,63.01,63.07,62.96,63.02,3900.0,61.9242,61.9831,61.875,61.934,3900.0
2014-12-31 10:50:00,63.08,63.17,63.06,63.07,3600.0,61.993,62.0814,61.9733,61.9831,3600.0
2014-12-31 11:00:00,63.06,63.06,62.86,62.86,10800.0,61.9733,61.9733,61.7767,61.7767,10800.0
2014-12-31 11:10:00,62.87,62.87,62.64,62.69,11700.0,61.7866,61.7866,61.5605,61.6097,11700.0
2014-12-31 11:20:00,62.67,62.8,62.67,62.74,10800.0,61.59,61.7178,61.59,61.6588,10800.0
2014-12-31 11:30:00,62.8,62.83,62.77,62.83,1500.0,61.7178,61.7473,61.6883,61.7473,1500.0
2014-12-31 11:40:00,62.89,62.92,62.89,62.92,1800.0,61.8062,61.8357,61.8062,61.8357,1800.0
2014-12-31 11:50:00,62.89,62.89,62.83,62.83,2100.0,61.8062,61.8062,61.7473,61.7473,2100.0
2014-12-31 12:00:00,62.82,62.86,62.72,62.78,49200.0,61.7374,61.7767,61.6392,61.6981,49200.0
2014-12-31 12:10:00,62.86,62.92,62.85,62.88,9600.0,61.7767,61.8357,61.7669,61.7964,9600.0
2014-12-31 12:20:00,62.83,62.83,62.51,62.62,12600.0,61.7473,61.7473,61.4328,61.5409,12600.0
2014-12-31 12:30:00,62.67,62.81,62.65,62.81,3600.0,61.59,61.7276,61.5704,61.7276,3600.0
2014-12-31 12:40:00,62.81,62.88,62.76,62.86,23700.0,61.7276,61.7964,61.6785,61.7767,23700.0
2014-12-31 12:50:00,62.86,62.91,62.83,62.86,6600.0,61.7767,61.8259,61.7473,61.7767,6600.0
2014-12-31 13:00:00,62.84,62.87,62.69,62.87,6300.0,61.7571,61.7866,61.6097,61.7866,6300.0
2014-12-31 13:10:00,62.88,62.91,62.76,62.77,4800.0,61.7964,61.8259,61.6785,61.6883,4800.0
2014-12-31 13:20:00,62.74,62.75,62.67,62.7,7200.0,61.6588,61.6686,61.59,61.6195,7200.0
2014-12-31 13:30:00,62.76,62.76,62.69,62.7,12900.0,61.6785,61.6785,61.6097,61.6195,12900.0
2014-12-31 13:40:00,62.71,62.71,62.59,62.61,7800.0,61.6293,61.6293,61.5114,61.5311,7800.0
2014-12-31 13:50:00,62.54,62.6,62.47,62.57,14100.0,61.4623,61.5212,61.3935,61.4917,14100.0
2014-12-31 14:00:00,62.57,62.61,62.53,62.53,9300.0,61.4917,61.5311,61.4524,61.4524,9300.0
2014-12-31 14:10:00,62.56,62.56,62.47,62.48,14700.0,61.4819,61.4819,61.3935,61.4033,14700.0
2014-12-31 14:20:00,62.47,62.54,62.36,62.52,20700.0,61.3935,61.4623,61.2854,61.4426,20700.0
2014-12-31 14:30:00,62.5,62.58,62.39,62.39,14700.0,61.4229,61.5016,61.3148,61.3148,14700.0
2014-12-31 14:40:00,62.41,62.49,62.33,62.48,14700.0,61.3345,61.4131,61.2559,61.4033,14700.0
2014-12-31 14:50:00,62.5,62.52,62.38,62.41,29100.0,61.4229,61.4426,61.305,61.3345,29100.0
2014-12-31 15:00:00,62.42,62.42,62.31,62.4,19500.0,61.3443,61.3443,61.2362,61.3247,19500.0
2014-12-31 15:10:00,62.37,62.52,62.37,62.51,27900.0,61.2952,61.4426,61.2952,61.4328,27900.0
2014-12-31 15:20:00,62.5,62.57,62.46,62.52,15300.0,61.4229,61.4917,61.3836,61.4426,15300.0
2014-12-31 15:30:00,62.5,62.54,62.46,62.47,7800.0,61.4229,61.4623,61.3836,61.3935,7800.0
2014-12-31 15:40:00,62.45,62.45,62.22,62.23,35400.0,61.3738,61.3738,61.1478,61.1576,35400.0
2014-12-31 15:50:00,62.21,62.24,62.08,62.11,170100.0,61.1379,61.1674,61.0102,61.0397,170100.0
2015-01-02 09:30:00,62.61,63.32,62.36,63.31,72300.0,61.5311,62.2288,61.2854,62.219,72300.0
2015-01-02 09:40:00,63.2,63.28,63.07,63.15,24300.0,62.1109,62.1895,61.9831,62.0617,24300.0
2015-01-02 09:50:00,63.03,63.04,62.77,62.86,7800.0,61.9438,61.9536,61.6883,61.7767,7800.0
2015-01-02 10:00:00,62.86,62.86,62.5,62.75,25500.0,61.7767,61.7767,61.4229,61.6686,25500.0
2015-01-02 10:10:00,62.75,63.06,62.75,62.84,14100.0,61.6686,61.9733,61.6686,61.7571,14100.0
2015-01-02 10:20:00,62.91,62.95,62.81,62.93,5700.0,61.8259,61.8652,61.7276,61.8455,5700.0
2015-01-02 10:30:00,62.78,62.78,62.17,62.17,23100.0,61.6981,61.6981,61.0986,61.0986,23100.0
2015-01-02 10:40:00,62.11,62.14,61.69,62.06,57300.0,61.0397,61.0692,60.6269,60.9905,57300.0
2015-01-02 10:50:00,61.94,62.43,61.92,62.43,15300.0,60.8726,61.3542,60.8529,61.3542,15300.0
2015-01-02 11:00:00,62.4,62.42,62.01,62.11,27000.0,61.3247,61.3443,60.9414,61.0397,27000.0
2015-01-02 11:10:00,62.09,62.11,61.85,61.9,25800.0,61.02,61.0397,60.7841,60.8333,25800.0
2015-01-02 11:20:00,61.86,62.01,61.81,61.95,16800.0,60.794,60.9414,60.7448,60.8824,16800.0
2015-01-02 11:30:00,61.85,62.03,61.8,62.0,14100.0,60.7841,60.961,60.735,60.9316,14100.0
2015-01-02 11:40:00,62.0,62.05,61.89,62.04,2700.0,60.9316,60.9807,60.8235,60.9709,2700.0
2015-01-02 11:50:00,62.1,62.35,62.05,62.29,11700.0,61.0298,61.2755,60.9807,61.2166,11700.0
2015-01-02 12:00:00,62.31,62.59,62.31,62.59,4500.0,61.2362,61.5114,61.2362,61.5114,4500.0
2015-01-02 12:10:00,62.53,62.53,62.19,62.21,10800.0,61.4524,61.4524,61.1183,61.1379,10800.0
2015-01-02 12:20:00,62.16,62.33,62.14,62.33,6300.0,61.0888,61.2559,61.0692,61.2559,6300.0
2015-01-02 12:30:00,62.32,62.47,62.3,62.47,18000.0,61.246,61.3935,61.2264,61.3935,18000.0
2015-01-02 12:40:00,62.5,62.52,62.36,62.41,30000.0,61.4229,61.4426,61.2854,61.3345,30000.0
2015-01-02 12:50:00,62.4,62.63,62.36,62.48,10200.0,61.3247,61.5507,61.2854,61.4033,10200.0
2015-01-02 13:00:00,62.54,62.71,62.54,62.69,4800.0,61.4623,61.6293,61.4623,61.6097,4800.0
2015-01-02 13:10:00,62.62,62.63,62.47,62.63,3600.0,61.5409,61.5507,61.3935,61.5507,3600.0
2015-01-02 13:20:00,62.66,62.7,62.51,62.51,7500.0,61.5802,61.6195,61.4328,61.4328,7500.0
2015-01-02 13:30:00,62.53,62.59,62.42,62.52,20100.0,61.4524,61.5114,61.3443,61.4426,20100.0
2015-01-02 13:40:00,62.35,62.48,62.35,62.48,12600.0,61.2755,61.4033,61.2755,61.4033,12600.0
2015-01-02 13:50:00,62.5,62.75,62.44,62.72,20400.0,61.4229,61.6686,61.364,61.6392,20400.0
2015-01-02 14:00:00,62.64,62.83,62.62,62.82,25500.0,61.5605,61.7473,61.5409,61.7374,25500.0
2015-01-02 14:10:00,62.8,62.87,62.67,62.69,44400.0,61.7178,61.7866,61.59,61.6097,44400.0
2015-01-02 14:20:00,62.67,62.88,62.67,62.81,21000.0,61.59,61.7964,61.59,61.7276,21000.0
2015-01-02 14:30:00,62.82,62.92,62.77,62.92,8100.0,61.7374,61.8357,61.6883,61.8357,8100.0
2015-01-02 14:40:00,62.95,63.08,62.95,63.08,30000.0,61.8652,61.993,61.8652,61.993,30000.0
2015-01-02 14:50:00,63.07,63.13,62.97,62.97,8100.0,61.9831,62.0421,61.8848,61.8848,8100.0
2015-01-02 15:00:00,62.98,63.01,62.92,62.92,8400.0,61.8947,61.9242,61.8357,61.8357,8400.0
2015-01-02 15:10:00,62.9,62.9,62.68,62.77,28800.0,61.8161,61.8161,61.5998,61.6883,28800.0
2015-01-02 15:20:00,62.8,62.87,62.78,62.87,16200.0,61.7178,61.7866,61.6981,61.7866,16200.0
2015-01-02 15:30:00,62.86,62.9,62.77,62.9,14100.0,61.7767,61.8161,61.6883,61.8161,14100.0
2015-01-02 15:40:00,62.9,63.02,62.85,63.0,26400.0,61.8161,61.934,61.7669,61.9143,26400.0
2015-01-02 15:50:00,63.02,63.11,62.82,62.82,90600.0,61.934,62.0224,61.7374,61.7374,90600.0
2015-01-05 09:30:00,62.57,62.88,62.21,62.21,57600.0,61.4917,61.7964,61.1379,61.1379,57600.0
2015-01-05 09:40:00,62.35,62.97,62.35,62.72,35700.0,61.2755,61.8848,61.2755,61.6392,35700.0
2015-01-05 09:50:00,62.7,62.83,62.53,62.75,25500.0,61.6195,61.7473,61.4524,61.6686,25500.0
2015-01-05 10:00:00,62.7,62.95,62.51,62.76,72600.0,61.6195,61.8652,61.4328,61.6785,72600.0
2015-01-05 10:10:00,62.77,62.96,62.77,62.81,39000.0,61.6883,61.875,61.6883,61.7276,39000.0
2015-01-05 10:20:00,62.91,63.26,62.86,63.03,36300.0,61.8259,62.1699,61.7767,61.9438,36300.0
2015-01-05 10:30:00,63.05,63.11,62.79,62.99,21600.0,61.9635,62.0224,61.708,61.9045,21600.0
2015-01-05 10:40:00,63.03,63.11,62.79,63.08,17400.0,61.9438,62.0224,61.708,61.993,17400.0
2015-01-05 10:50:00,63.06,63.48,63.04,63.35,42000.0,61.9733,62.3861,61.9536,62.2583,42000.0
2015-01-05 11:00:00,63.19,63.39,63.14,63.33,20100.0,62.1011,62.2976,62.0519,62.2386,20100.0
2015-01-05 11:10:00,63.21,63.36,62.92,62.97,33600.0,62.1207,62.2681,61.8357,61.8848,33600.0
2015-01-05 11:20:00,62.95,63.32,62.95,63.1,52500.0,61.8652,62.2288,61.8652,62.0126,52500.0
2015-01-05 11:30:00,63.16,63.31,63.01,63.22,29700.0,62.0716,62.219,61.9242,62.1305,29700.0
2015-01-05 11:40:00,63.27,64.0,63.26,63.88,164700.0,62.1797,62.8971,62.1699,62.7792,164700.0
2015-01-05 11:50:00,63.8,64.16,63.8,63.92,154200.0,62.7005,63.0543,62.7005,62.8185,154200.0
2015-01-05 12:00:00,63.93,63.98,63.78,63.85,27900.0,62.8283,62.8774,62.6809,62.7497,27900.0
2015-01-05 12:10:00,63.82,63.82,63.44,63.55,43200.0,62.7202,62.7202,62.3467,62.4549,43200.0
2015-01-05 12:20:00,63.56,63.75,63.39,63.39,16800.0,62.4647,62.6514,62.2976,62.2976,16800.0
2015-01-05 12:30:00,63.27,63.53,63.19,63.45,30300.0,62.1797,62.4352,62.1011,62.3566,30300.0
2015-01-05 12:40:00,63.41,63.55,63.22,63.3,8400.0,62.3173,62.4549,62.1305,62.2092,8400.0
2015-01-05 12:50:00,63.3,63.36,63.15,63.16,4500.0,62.2092,62.2681,62.0617,62.0716,4500.0
2015-01-05 13:00:00,63.12,63.26,63.1,63.21,27600.0,62.0323,62.1699,62.0126,62.1207,27600.0
2015-01-05 13:10:00,63.24,63.24,63.0,63.09,24300.0,62.1502,62.1502,61.9143,62.0028,24300.0
2015-01-05 13:20:00,63.07,63.25,62.92,62.98,11700.0,61.9831,62.16,61.8357,61.8947,11700.0
2015-01-05 13:30:00,63.0,63.2,62.98,63.03,16500.0,61.9143,62.1109,61.8947,61.9438,16500.0
2015-01-05 13:40:00,62.99,63.06,62.86,62.86,11700.0,61.9045,61.9733,61.7767,61.7767,11700.0
2015-01-05 13:50:00,62.9,63.01,62.75,62.82,32100.0,61.8161,61.9242,61.6686,61.7374,32100.0
2015-01-05 14:00:00,62.82,63.1,62.76,62.97,21000.0,61.7374,62.0126,61.6785,61.8848,21000.0
2015-01-05 14:10:00,62.98,62.98,62.69,62.8,25200.0,61.8947,61.8947,61.6097,61.7178,25200.0
2015-01-05 14:20:00,62.83,62.98,62.75,62.96,19800.0,61.7473,61.8947,61.6686,61.875,19800.0
2015-01-05 14:30:00,62.91,62.98,62.76,62.92,37800.0,61.8259,61.8947,61.6785,61.8357,37800.0
2015-01-05 14:40:00,62.94,63.05,62.74,62.81,20400.0,61.8554,61.9635,61.6588,61.7276,20400.0
2015-01-05 14:50:00,62.87,63.08,62.8,63.03,21600.0,61.7866,61.993,61.7178,61.9438,21600.0
2015-01-05 15:00:00,63.02,63.02,62.92,63.01,28800.0,61.934,61.934,61.8357,61.9242,28800.0
2015-01-05 15:10:00,63.04,63.12,62.99,63.06,23700.0,61.9536,62.0323,61.9045,61.9733,23700.0
2015-01-05 15:20:00,63.05,63.12,62.97,63.04,24900.0,61.9635,62.0323,61.8848,61.9536,24900.0
2015-01-05 15:30:00,63.01,63.05,62.92,62.98,42300.0,61.9242,61.9635,61.8357,61.8947,42300.0
2015-01-05 15:40:00,62.99,63.13,62.99,63.1,35700.0,61.9045,62.0421,61.9045,62.0126,35700.0
2015-01-05 15:50:00,63.05,63.12,62.92,62.98,32100.0,61.9635,62.0323,61.8357,61.8947,32100.0
2015-01-06 09:30:00,63.33,63.75,63.06,63.5,32700.0,62.2386,62.6514,61.9733,62.4057,32700.0
2015-01-06 09:40:00,63.46,63.63,63.33,63.53,36000.0,62.3664,62.5335,62.2386,62.4352,36000.0
2015-01-06 09:50:00,63.51,63.65,63.33,63.34,24000.0,62.4155,62.5531,62.2386,62.2485,24000.0
2015-01-06 10:00:00,63.42,63.42,62.93,62.97,42900.0,62.3271,62.3271,61.8455,61.8848,42900.0
2015-01-06 10:10:00,62.95,63.25,62.95,63.03,24600.0,61.8652,62.16,61.8652,61.9438,24600.0
2015-01-06 10:20:00,63.02,63.02,62.78,62.87,34500.0,61.934,61.934,61.6981,61.7866,34500.0
2015-01-06 10:30:00,62.82,62.89,62.56,62.56,64500.0,61.7374,61.8062,61.4819,61.4819,64500.0
2015-01-06 10:40:00,62.56,62.66,62.21,62.22,89700.0,61.4819,61.5802,61.1379,61.1478,89700.0
2015-01-06 10:50:00,62.19,62.36,61.94,61.94,23100.0,61.1183,61.2854,60.8726,60.8726,23100.0
2015-01-06 11:00:00,61.94,62.0,61.69,61.79,55500.0,60.8726,60.9316,60.6269,60.7252,55500.0
2015-01-06 11:10:00,61.81,61.81,61.58,61.62,30000.0,60.7448,60.7448,60.5188,60.5581,30000.0
2015-01-06 11:20:00,61.55,61.63,61.39,61.56,60000.0,60.4893,60.5679,60.3321,60.4991,60000.0
2015-01-06 11:30:00,61.53,61.57,61.15,61.15,55200.0,60.4697,60.509,60.0962,60.0962,55200.0
2015-01-06 11:40:00,61.2,61.53,61.12,61.45,32700.0,60.1454,60.4697,60.0667,60.391,32700.0
2015-01-06 11:50:00,61.48,61.54,61.09,61.2,46500.0,60.4205,60.4795,60.0372,60.1454,46500.0
2015-01-06 12:00:00,61.09,61.17,60.91,60.99,53100.0,60.0372,60.1159,59.8603,59.939,53100.0
2015-01-06 12:10:00,61.0,61.1,60.83,60.83,67200.0,59.9488,60.0471,59.7817,59.7817,67200.0
2015-01-06 12:20:00,60.87,60.87,60.67,60.85,47100.0,59.821,59.821,59.6245,59.8014,47100.0
2015-01-06 12:30:00,60.8,61.31,60.72,61.31,88200.0,59.7522,60.2535,59.6736,60.2535,88200.0
2015-01-06 12:40:00,61.3,61.6,61.3,61.52,36000.0,60.2436,60.5385,60.2436,60.4598,36000.0
2015-01-06 12:50:00,61.62,61.77,61.53,61.75,19200.0,60.5581,60.7055,60.4697,60.6859,19200.0
2015-01-06 13:00:00,61.69,61.69,61.28,61.28,26100.0,60.6269,60.6269,60.224,60.224,26100.0
2015-01-06 13:10:00,61.2,61.25,60.89,60.89,83100.0,60.1454,60.1945,59.8407,59.8407,83100.0
2015-01-06 13:20:00,60.91,61.12,60.78,61.12,28200.0,59.8603,60.0667,59.7326,60.0667,28200.0
2015-01-06 13:30:00,61.09,61.14,60.91,61.14,27900.0,60.0372,60.0864,59.8603,60.0864,27900.0
2015-01-06 13:40:00,61.11,61.14,60.95,61.12,54900.0,60.0569,60.0864,59.8997,60.0667,54900.0
2015-01-06 13:50:00,61.07,61.36,61.02,61.2,50100.0,60.0176,60.3026,59.9685,60.1454,50100.0
2015-01-06 14:00:00,61.2,61.51,61.17,61.29,50100.0,60.1454,60.45,60.1159,60.2338,50100.0
2015-01-06 14:10:00,61.18,61.18,60.96,61.14,26100.0,60.1257,60.1257,59.9095,60.0864,26100.0
2015-01-06 14:20:00,61.18,61.4,61.18,61.4,12900.0,60.1257,60.3419,60.1257,60.3419,12900.0
2015-01-06 14:30:00,61.42,61.77,61.35,61.77,28800.0,60.3616,60.7055,60.2928,60.7055,28800.0
2015-01-06 14:40:00,61.76,61.8,61.6,61.76,33900.0,60.6957,60.735,60.5385,60.6957,33900.0
2015-01-06 14:50:00,61.71,61.89,61.54,61.64,25800.0,60.6466,60.8235,60.4795,60.5778,25800.0
2015-01-06 15:00:00,61.64,61.69,61.47,61.47,33900.0,60.5778,60.6269,60.4107,60.4107,33900.0
2015-01-06 15:10:00,61.44,61.78,61.44,61.77,46800.0,60.3812,60.7154,60.3812,60.7055,46800.0
2015-01-06 15:20:00,61.75,61.89,61.67,61.89,24900.0,60.6859,60.8235,60.6073,60.8235,24900.0
2015-01-06 15:30:00,61.85,61.88,61.63,61.68,48900.0,60.7841,60.8136,60.5679,60.6171,48900.0
2015-01-06 15:40:00,61.64,61.81,61.6,61.62,45000.0,60.5778,60.7448,60.5385,60.5581,45000.0
2015-01-06 15:50:00,61.67,61.74,61.3,61.36,85500.0,60.6073,60.676,60.2436,60.3026,85500.0
2015-01-07 09:30:00,62.33,62.75,62.32,62.43,76800.0,61.2559,61.6686,61.246,61.3542,76800.0
2015-01-07 09:40:00,62.37,62.69,62.37,62.58,22500.0,61.2952,61.6097,61.2952,61.5016,22500.0
2015-01-07 09:50:00,62.58,62.73,62.44,62.71,56400.0,61.5016,61.649,61.364,61.6293,56400.0
2015-01-07 10:00:00,62.75,63.09,62.74,63.03,59700.0,61.6686,62.0028,61.6588,61.9438,59700.0
2015-01-07 10:10:00,62.95,62.95,62.58,62.72,46200.0,61.8652,61.8652,61.5016,61.6392,46200.0
2015-01-07 10:20:00,62.75,62.75,62.44,62.5,80100.0,61.6686,61.6686,61.364,61.4229,80100.0
2015-01-07 10:30:00,62.5,62.79,62.33,62.7,87900.0,61.4229,61.708,61.2559,61.6195,87900.0
2015-01-07 10:40:00,62.64,63.04,62.57,63.01,24600.0,61.5605,61.9536,61.4917,61.9242,24600.0
2015-01-07 10:50:00,62.97,63.04,62.74,62.79,41400.0,61.8848,61.9536,61.6588,61.708,41400.0
2015-01-07 11:00:00,62.83,62.96,62.78,62.82,21600.0,61.7473,61.875,61.6981,61.7374,21600.0
2015-01-07 11:10:00,62.89,62.91,62.64,62.68,16200.0,61.8062,61.8259,61.5605,61.5998,16200.0
2015-01-07 11:20:00,62.64,62.95,62.64,62.9,24300.0,61.5605,61.8652,61.5605,61.8161,24300.0
2015-01-07 11:30:00,63.0,63.17,62.93,62.99,27900.0,61.9143,62.0814,61.8455,61.9045,27900.0
2015-01-07 11:40:00,62.97,63.11,62.9,63.05,9300.0,61.8848,62.0224,61.8161,61.9635,9300.0
2015-01-07 11:50:00,63.12,63.24,63.05,63.14,42000.0,62.0323,62.1502,61.9635,62.0519,42000.0
2015-01-07 12:00:00,63.18,63.28,63.0,63.09,24300.0,62.0912,62.1895,61.9143,62.0028,24300.0
2015-01-07 12:10:00,63.02,63.08,62.92,63.03,11700.0,61.934,61.993,61.8357,61.9438,11700.0
2015-01-07 12:20:00,63.16,63.17,63.07,63.07,7500.0,62.0716,62.0814,61.9831,61.9831,7500.0
2015-01-07 12:30:00,63.17,63.17,62.93,63.01,9900.0,62.0814,62.0814,61.8455,61.9242,9900.0
2015-01-07 12:40:00,63.0,63.08,62.91,62.93,39000.0,61.9143,61.993,61.8259,61.8455,39000.0
2015-01-07 12:50:00,62.98,63.06,62.95,63.06,3300.0,61.8947,61.9733,61.8652,61.9733,3300.0
2015-01-07 13:00:00,63.06,63.15,62.99,63.01,33600.0,61.9733,62.0617,61.9045,61.9242,33600.0
2015-01-07 13:10:00,63.01,63.15,63.01,63.05,18600.0,61.9242,62.0617,61.9242,61.9635,18600.0
2015-01-07 13:20:00,63.06,63.17,62.92,63.03,20700.0,61.9733,62.0814,61.8357,61.9438,20700.0
2015-01-07 13:30:00,63.01,63.13,62.98,63.07,17700.0,61.9242,62.0421,61.8947,61.9831,17700.0
2015-01-07 13:40:00,63.14,63.24,63.06,63.24,39900.0,62.0519,62.1502,61.9733,62.1502,39900.0
2015-01-07 13:50:00,63.3,63.31,63.14,63.28,17100.0,62.2092,62.219,62.0519,62.1895,17100.0
2015-01-07 14:00:00,63.29,63.35,63.13,63.35,67800.0,62.1993,62.2583,62.0421,62.2583,67800.0
2015-01-07 14:10:00,63.28,63.36,63.18,63.3,56400.0,62.1895,62.2681,62.0912,62.2092,56400.0
2015-01-07 14:20:00,63.37,63.48,63.29,63.36,47100.0,62.278,62.3861,62.1993,62.2681,47100.0
2015-01-07 14:30:00,63.39,63.71,63.39,63.61,27900.0,62.2976,62.6121,62.2976,62.5138,27900.0
2015-01-07 14:40:00,63.58,63.83,63.58,63.81,39000.0,62.4843,62.73,62.4843,62.7104,39000.0
2015-01-07 14:50:00,63.81,63.83,63.67,63.8,28200.0,62.7104,62.73,62.5728,62.7005,28200.0
2015-01-07 15:00:00,63.84,63.94,63.76,63.88,81300.0,62.7399,62.8381,62.6612,62.7792,81300.0
2015-01-07 15:10:00,63.85,63.85,63.64,63.78,43200.0,62.7497,62.7497,62.5433,62.6809,43200.0
2015-01-07 15:20:00,63.78,63.78,63.65,63.75,27000.0,62.6809,62.6809,62.5531,62.6514,27000.0
2015-01-07 15:30:00,63.75,63.77,63.64,63.7,33300.0,62.6514,62.6711,62.5433,62.6023,33300.0
2015-01-07 15:40:00,63.7,63.77,63.64,63.67,59700.0,62.6023,62.6711,62.5433,62.5728,59700.0
2015-01-07 15:50:00,63.69,63.92,63.69,63.91,71400.0,62.5924,62.8185,62.5924,62.8086,71400.0
2015-01-08 09:30:00,65.0,65.27,64.67,65.09,163500.0,63.8799,64.1452,63.5556,63.9683,163500.0
2015-01-08 09:40:00,65.0,65.19,64.67,64.71,90000.0,63.8799,64.0666,63.5556,63.5949,90000.0
2015-01-08 09:50:00,64.75,64.86,64.52,64.52,66000.0,63.6342,63.7423,63.4081,63.4081,66000.0
2015-01-08 10:00:00,64.58,64.69,64.31,64.67,117900.0,63.4671,63.5752,63.2018,63.5556,117900.0
2015-01-08 10:10:00,64.68,64.86,64.58,64.81,20700.0,63.5654,63.7423,63.4671,63.6931,20700.0
2015-01-08 10:20:00,64.81,64.89,64.71,64.76,34500.0,63.6931,63.7718,63.5949,63.644,34500.0
2015-01-08 10:30:00,64.78,64.79,64.49,64.67,32100.0,63.6637,63.6735,63.3787,63.5556,32100.0
2015-01-08 10:40:00,64.67,64.97,64.57,64.89,52500.0,63.5556,63.8504,63.4573,63.7718,52500.0
2015-01-08 10:50:00,64.88,64.93,64.62,64.93,38400.0,63.7619,63.8111,63.5064,63.8111,38400.0
2015-01-08 11:00:00,64.96,65.06,64.89,64.9,45900.0,63.8406,63.9388,63.7718,63.7816,45900.0
2015-01-08 11:10:00,64.88,65.09,64.88,65.03,26100.0,63.7619,63.9683,63.7619,63.9093,26100.0
2015-01-08 11:20:00,65.09,65.09,64.75,64.75,54600.0,63.9683,63.9683,63.6342,63.6342,54600.0
2015-01-08 11:30:00,64.87,64.9,64.69,64.82,15300.0,63.7521,63.7816,63.5752,63.703,15300.0
2015-01-08 11:40:00,64.86,64.97,64.85,64.92,11700.0,63.7423,63.8504,63.7325,63.8012,11700.0
2015-01-08 11:50:00,64.85,64.9,64.8,64.88,7200.0,63.7325,63.7816,63.6833,63.7619,7200.0
2015-01-08 12:00:00,64.88,64.95,64.84,64.85,38700.0,63.7619,63.8307,63.7226,63.7325,38700.0
2015-01-08 12:10:00,64.85,64.89,64.79,64.83,22800.0,63.7325,63.7718,63.6735,63.7128,22800.0
2015-01-08 12:20:00,64.8,64.95,64.78,64.95,29100.0,63.6833,63.8307,63.6637,63.8307,29100.0
2015-01-08 12:30:00,64.94,64.95,64.83,64.93,5400.0,63.8209,63.8307,63.7128,63.8111,5400.0
2015-01-08 12:40:00,64.97,65.03,64.86,64.93,13800.0,63.8504,63.9093,63.7423,63.8111,13800.0
2015-01-08 12:50:00,64.95,64.97,64.9,64.93,2100.0,63.8307,63.8504,63.7816,63.8111,2100.0
2015-01-08 13:00:00,65.03,65.05,64.92,64.98,5100.0,63.9093,63.929,63.8012,63.8602,5100.0
2015-01-08 13:10:00,65.06,65.06,64.88,64.96,8100.0,63.9388,63.9388,63.7619,63.8406,8100.0
2015-01-08 13:20:00,64.96,65.09,64.96,65.07,11100.0,63.8406,63.9683,63.8406,63.9487,11100.0
2015-01-08 13:30:00,65.07,65.07,64.95,64.98,8400.0,63.9487,63.9487,63.8307,63.8602,8400.0
2015-01-08 13:40:00,64.98,65.05,64.96,65.05,10800.0,63.8602,63.929,63.8406,63.929,10800.0
2015-01-08 13:50:00,65.02,65.11,64.92,64.98,32100.0,63.8995,63.988,63.8012,63.8602,32100.0
2015-01-08 14:00:00,64.98,65.21,64.97,65.11,49200.0,63.8602,64.0862,63.8504,63.988,49200.0
2015-01-08 14:10:00,65.16,65.2,65.12,65.2,15000.0,64.0371,64.0764,63.9978,64.0764,15000.0
2015-01-08 14:20:00,65.23,65.29,65.16,65.24,39600.0,64.1059,64.1649,64.0371,64.1157,39600.0
2015-01-08 14:30:00,65.26,65.33,65.14,65.16,18600.0,64.1354,64.2042,64.0175,64.0371,18600.0
2015-01-08 14:40:00,65.17,65.22,65.1,65.21,10500.0,64.0469,64.0961,63.9781,64.0862,10500.0
2015-01-08 14:50:00,65.16,65.2,65.14,65.18,20100.0,64.0371,64.0764,64.0175,64.0568,20100.0
2015-01-08 15:00:00,65.23,65.31,65.15,65.16,12900.0,64.1059,64.1845,64.0273,64.0371,12900.0
2015-01-08 15:10:00,65.16,65.37,65.15,65.32,15900.0,64.0371,64.2435,64.0273,64.1944,15900.0
2015-01-08 15:20:00,65.36,65.37,65.19,65.23,22200.0,64.2337,64.2435,64.0666,64.1059,22200.0
2015-01-08 15:30:00,65.22,65.28,65.19,65.19,51300.0,64.0961,64.155,64.0666,64.0666,51300.0
2015-01-08 15:40:00,65.2,65.34,65.16,65.26,134100.0,64.0764,64.214,64.0371,64.1354,134100.0
2015-01-08 15:50:00,65.27,65.32,65.23,65.31,72000.0,64.1452,64.1944,64.1059,64.1845,72000.0
2015-01-09 09:30:00,65.67,65.67,64.38,64.74,101400.0,64.5383,64.5383,63.2706,63.6243,101400.0
2015-01-09 09:40:00,64.73,64.85,64.46,64.5,81900.0,63.6145,63.7325,63.3492,63.3885,81900.0
2015-01-09 09:50:00,64.46,64.83,64.43,64.67,72300.0,63.3492,63.7128,63.3197,63.5556,72300.0
2015-01-09 10:00:00,64.8,64.93,64.73,64.88,46200.0,63.6833,63.8111,63.6145,63.7619,46200.0
2015-01-09 10:10:00,64.94,65.03,64.8,64.84,75600.0,63.8209,63.9093,63.6833,63.7226,75600.0
2015-01-09 10:20:00,64.86,64.93,64.52,64.53,28200.0,63.7423,63.8111,63.4081,63.418,28200.0
2015-01-09 10:30:00,64.55,64.8,64.45,64.77,40800.0,63.4376,63.6833,63.3393,63.6538,40800.0
2015-01-09 10:40:00,64.67,64.86,64.57,64.73,44400.0,63.5556,63.7423,63.4573,63.6145,44400.0
2015-01-09 10:50:00,64.78,65.0,64.77,64.93,43200.0,63.6637,63.8799,63.6538,63.8111,43200.0
2015-01-09 11:00:00,64.9,64.93,64.67,64.67,15900.0,63.7816,63.8111,63.5556,63.5556,15900.0
2015-01-09 11:10:00,64.7,64.7,64.36,64.56,103200.0,63.585,63.585,63.2509,63.4474,103200.0
2015-01-09 11:20:00,64.54,64.69,64.37,64.62,85200.0,63.4278,63.5752,63.2607,63.5064,85200.0
2015-01-09 11:30:00,64.6,64.94,64.56,64.94,27300.0,63.4868,63.8209,63.4474,63.8209,27300.0
2015-01-09 11:40:00,64.87,65.02,64.83,65.02,63000.0,63.7521,63.8995,63.7128,63.8995,63000.0
2015-01-09 11:50:00,65.03,65.16,64.92,65.16,34500.0,63.9093,64.0371,63.8012,64.0371,34500.0
2015-01-09 12:00:00,65.15,65.32,65.15,65.32,9600.0,64.0273,64.1944,64.0273,64.1944,9600.0
2015-01-09 12:10:00,65.33,65.33,65.19,65.3,18900.0,64.2042,64.2042,64.0666,64.1747,18900.0
2015-01-09 12:20:00,65.25,65.3,65.21,65.25,10800.0,64.1256,64.1747,64.0862,64.1256,10800.0
2015-01-09 12:30:00,65.33,65.43,65.2,65.4,37500.0,64.2042,64.3025,64.0764,64.273,37500.0
2015-01-09 12:40:00,65.37,65.43,65.24,65.29,26700.0,64.2435,64.3025,64.1157,64.1649,26700.0
2015-01-09 12:50:00,65.21,65.21,64.99,64.99,16800.0,64.0862,64.0862,63.87,63.87,16800.0
2015-01-09 13:00:00,64.95,65.05,64.87,65.05,10500.0,63.8307,63.929,63.7521,63.929,10500.0
2015-01-09 13:10:00,65.08,65.33,65.08,65.32,79500.0,63.9585,64.2042,63.9585,64.1944,79500.0
2015-01-09 13:20:00,65.32,65.33,65.12,65.16,77100.0,64.1944,64.2042,63.9978,64.0371,77100.0
2015-01-09 13:30:00,65.23,65.52,65.22,65.48,153600.0,64.1059,64.3909,64.0961,64.3516,153600.0
2015-01-09 13:40:00,65.5,65.67,65.45,65.67,52200.0,64.3712,64.5383,64.3221,64.5383,52200.0
2015-01-09 13:50:00,65.67,65.81,65.55,65.61,67800.0,64.5383,64.6759,64.4204,64.4794,67800.0
2015-01-09 14:00:00,65.55,65.6,65.48,65.59,19500.0,64.4204,64.4695,64.3516,64.4597,19500.0
2015-01-09 14:10:00,65.61,65.68,65.57,65.67,12300.0,64.4794,64.5481,64.44,64.5383,12300.0
2015-01-09 14:20:00,65.63,65.71,65.58,65.62,60300.0,64.499,64.5776,64.4499,64.4892,60300.0
2015-01-09 14:30:00,65.56,65.74,65.55,65.74,10500.0,64.4302,64.6071,64.4204,64.6071,10500.0
2015-01-09 14:40:00,65.76,65.88,65.66,65.72,49200.0,64.6268,64.7447,64.5285,64.5875,49200.0
2015-01-09 14:50:00,65.73,65.85,65.71,65.79,32100.0,64.5973,64.7152,64.5776,64.6563,32100.0
2015-01-09 15:00:00,65.72,65.76,65.66,65.73,34500.0,64.5875,64.6268,64.5285,64.5973,34500.0
2015-01-09 15:10:00,65.74,65.85,65.71,65.73,40500.0,64.6071,64.7152,64.5776,64.5973,40500.0
2015-01-09 15:20:00,65.78,65.81,65.52,65.55,24300.0,64.6464,64.6759,64.3909,64.4204,24300.0
2015-01-09 15:30:00,65.54,65.62,65.48,65.52,24600.0,64.4106,64.4892,64.3516,64.3909,24600.0
2015-01-09 15:40:00,65.56,65.6,65.47,65.55,30000.0,64.4302,64.4695,64.3418,64.4204,30000.0
2015-01-09 15:50:00,65.51,65.55,65.3,65.33,46800.0,64.3811,64.4204,64.1747,64.2042,46800.0
2015-01-12 09:30:00,66.76,67.16,66.36,66.66,107400.0,65.6095,66.0026,65.2164,65.5113,107400.0
2015-01-12 09:40:00,66.66,67.08,66.6,66.79,35100.0,65.5113,65.924,65.4523,65.639,35100.0
2015-01-12 09:50:00,66.79,66.92,66.39,66.4,98100.0,65.639,65.7668,65.2459,65.2557,98100.0
2015-01-12 10:00:00,66.4,66.41,66.13,66.35,114300.0,65.2557,65.2656,64.9904,65.2066,114300.0
2015-01-12 10:10:00,66.28,66.35,65.86,66.05,69900.0,65.1378,65.2066,64.725,64.9118,69900.0
2015-01-12 10:20:00,66.05,66.1,65.74,65.83,93600.0,64.9118,64.9609,64.6071,64.6956,93600.0
2015-01-12 10:30:00,65.74,65.74,65.51,65.6,185400.0,64.6071,64.6071,64.3811,64.4695,185400.0
2015-01-12 10:40:00,65.61,65.77,65.53,65.77,72300.0,64.4794,64.6366,64.4007,64.6366,72300.0
2015-01-12 10:50:00,65.67,66.01,65.59,65.95,52500.0,64.5383,64.8725,64.4597,64.8135,52500.0
2015-01-12 11:00:00,65.95,66.02,65.79,65.82,84300.0,64.8135,64.8823,64.6563,64.6857,84300.0
2015-01-12 11:10:00,65.83,65.9,65.68,65.73,56700.0,64.6956,64.7644,64.5481,64.5973,56700.0
2015-01-12 11:20:00,65.75,65.78,65.59,65.76,27300.0,64.6169,64.6464,64.4597,64.6268,27300.0
2015-01-12 11:30:00,65.78,65.83,65.5,65.5,86700.0,64.6464,64.6956,64.3712,64.3712,86700.0
2015-01-12 11:40:00,65.52,65.62,65.42,65.52,75300.0,64.3909,64.4892,64.2926,64.3909,75300.0
2015-01-12 11:50:00,65.53,65.73,65.41,65.72,42900.0,64.4007,64.5973,64.2828,64.5875,42900.0
2015-01-12 12:00:00,65.71,65.85,65.67,65.78,22800.0,64.5776,64.7152,64.5383,64.6464,22800.0
2015-01-12 12:10:00,65.8,65.8,65.62,65.68,43200.0,64.6661,64.6661,64.4892,64.5481,43200.0
2015-01-12 12:20:00,65.68,65.83,65.66,65.68,88500.0,64.5481,64.6956,64.5285,64.5481,88500.0
2015-01-12 12:30:00,65.68,66.07,65.68,66.03,32400.0,64.5481,64.9314,64.5481,64.8921,32400.0
2015-01-12 12:40:00,65.99,66.02,65.87,65.95,70800.0,64.8528,64.8823,64.7349,64.8135,70800.0
2015-01-12 12:50:00,65.98,66.02,65.88,65.98,82500.0,64.843,64.8823,64.7447,64.843,82500.0
2015-01-12 13:00:00,66.0,66.05,65.9,65.9,13200.0,64.8626,64.9118,64.7644,64.7644,13200.0
2015-01-12 13:10:00,65.9,66.05,65.9,65.99,10200.0,64.7644,64.9118,64.7644,64.8528,10200.0
2015-01-12 13:20:00,65.95,66.01,65.7,65.7,114900.0,64.8135,64.8725,64.5678,64.5678,114900.0
2015-01-12 13:30:00,65.74,66.03,65.74,66.03,7800.0,64.6071,64.8921,64.6071,64.8921,7800.0
2015-01-12 13:40:00,65.97,66.28,65.96,66.28,53700.0,64.8331,65.1378,64.8233,65.1378,53700.0
2015-01-12 13:50:00,66.31,66.38,66.31,66.34,19200.0,65.1673,65.2361,65.1673,65.1968,19200.0
2015-01-12 14:00:00,66.36,66.42,66.19,66.26,81300.0,65.2164,65.2754,65.0494,65.1182,81300.0
2015-01-12 14:10:00,66.26,66.34,66.24,66.27,29100.0,65.1182,65.1968,65.0985,65.128,29100.0
2015-01-12 14:20:00,66.22,66.25,66.17,66.19,13500.0,65.0788,65.1083,65.0297,65.0494,13500.0
2015-01-12 14:30:00,66.24,66.24,66.1,66.11,17700.0,65.0985,65.0985,64.9609,64.9707,17700.0
2015-01-12 14:40:00,66.13,66.23,66.11,66.13,18900.0,64.9904,65.0887,64.9707,64.9904,18900.0
2015-01-12 14:50:00,66.18,66.18,65.93,66.04,167400.0,65.0395,65.0395,64.7938,64.9019,167400.0
2015-01-12 15:00:00,66.07,66.11,65.98,65.99,7500.0,64.9314,64.9707,64.843,64.8528,7500.0
2015-01-12 15:10:00,65.92,66.09,65.92,66.04,20400.0,64.784,64.9511,64.784,64.9019,20400.0
2015-01-12 15:20:00,66.04,66.08,65.88,65.95,87600.0,64.9019,64.9413,64.7447,64.8135,87600.0
2015-01-12 15:30:00,66.01,66.01,65.67,65.82,52200.0,64.8725,64.8725,64.5383,64.6857,52200.0
2015-01-12 15:40:00,65.85,66.0,65.83,65.99,41100.0,64.7152,64.8626,64.6956,64.8528,41100.0
2015-01-12 15:50:00,66.04,66.08,65.91,65.96,79800.0,64.9019,64.9413,64.7742,64.8233,79800.0
2015-01-13 09:30:00,66.84,67.08,66.58,66.65,87900.0,65.6882,65.924,65.4326,65.5014,87900.0
2015-01-13 09:40:00,66.73,66.9,66.28,66.39,39600.0,65.5801,65.7471,65.1378,65.2459,39600.0
2015-01-13 09:50:00,66.33,66.89,66.33,66.87,51600.0,65.1869,65.7373,65.1869,65.7176,51600.0
2015-01-13 10:00:00,66.93,67.04,66.77,67.04,40800.0,65.7766,65.8847,65.6194,65.8847,40800.0
2015-01-13 10:10:00,67.06,67.12,66.93,67.05,46500.0,65.9044,65.9633,65.7766,65.8945,46500.0
2015-01-13 10:20:00,67.04,67.2,66.99,67.16,42300.0,65.8847,66.042,65.8356,66.0026,42300.0
2015-01-13 10:30:00,67.14,67.24,67.02,67.02,32400.0,65.983,66.0813,65.8651,65.8651,32400.0
2015-01-13 10:40:00,67.01,67.02,66.69,66.84,15000.0,65.8552,65.8651,65.5407,65.6882,15000.0
2015-01-13 10:50:00,66.89,67.01,66.77,66.88,50700.0,65.7373,65.8552,65.6194,65.7275,50700.0
2015-01-13 11:00:00,66.89,67.02,66.8,66.98,33600.0,65.7373,65.8651,65.6488,65.8257,33600.0
2015-01-13 11:10:00,66.95,67.06,66.95,67.05,6300.0,65.7963,65.9044,65.7963,65.8945,6300.0
2015-01-13 11:20:00,66.99,67.07,66.87,67.07,8700.0,65.8356,65.9142,65.7176,65.9142,8700.0
2015-01-13 11:30:00,67.04,67.13,67.0,67.08,12900.0,65.8847,65.9732,65.8454,65.924,12900.0
2015-01-13 11:40:00,67.06,67.17,67.02,67.11,17700.0,65.9044,66.0125,65.8651,65.9535,17700.0
2015-01-13 11:50:00,67.12,67.12,66.95,66.98,84300.0,65.9633,65.9633,65.7963,65.8257,84300.0
2015-01-13 12:00:00,66.98,67.02,66.9,66.9,51900.0,65.8257,65.8651,65.7471,65.7471,51900.0
2015-01-13 12:10:00,66.88,66.88,66.64,66.64,17400.0,65.7275,65.7275,65.4916,65.4916,17400.0
2015-01-13 12:20:00,66.64,66.64,66.48,66.51,23700.0,65.4916,65.4916,65.3344,65.3638,23700.0
2015-01-13 12:30:00,66.54,66.54,66.4,66.51,63000.0,65.3933,65.3933,65.2557,65.3638,63000.0
2015-01-13 12:40:00,66.46,66.68,66.45,66.65,92700.0,65.3147,65.5309,65.3049,65.5014,92700.0
2015-01-13 12:50:00,66.62,66.69,66.6,66.67,20100.0,65.4719,65.5407,65.4523,65.5211,20100.0
2015-01-13 13:00:00,66.67,66.86,66.66,66.76,41400.0,65.5211,65.7078,65.5113,65.6095,41400.0
2015-01-13 13:10:00,66.82,66.85,66.61,66.61,17400.0,65.6685,65.698,65.4621,65.4621,17400.0
2015-01-13 13:20:00,66.57,66.6,66.37,66.42,37800.0,65.4228,65.4523,65.2263,65.2754,37800.0
2015-01-13 13:30:00,66.39,66.46,65.94,65.94,208200.0,65.2459,65.3147,64.8037,64.8037,208200.0
2015-01-13 13:40:00,66.0,66.03,65.64,65.75,156300.0,64.8626,64.8921,64.5088,64.6169,156300.0
2015-01-13 13:50:00,65.67,65.67,64.91,65.03,203700.0,64.5383,64.5383,63.7914,63.9093,203700.0
2015-01-13 14:00:00,64.97,65.0,64.68,64.71,75000.0,63.8504,63.8799,63.5654,63.5949,75000.0
2015-01-13 14:10:00,64.8,64.83,64.51,64.76,119100.0,63.6833,63.7128,63.3983,63.644,119100.0
2015-01-13 14:20:00,64.76,65.03,64.72,65.03,51000.0,63.644,63.9093,63.6047,63.9093,51000.0
2015-01-13 14:30:00,65.05,65.52,65.05,65.43,40800.0,63.929,64.3909,63.929,64.3025,40800.0
2015-01-13 14:40:00,65.49,65.49,65.15,65.15,68400.0,64.3614,64.3614,64.0273,64.0273,68400.0
2015-01-13 14:50:00,65.16,65.34,64.87,64.87,54300.0,64.0371,64.214,63.7521,63.7521,54300.0
2015-01-13 15:00:00,64.91,64.98,64.8,64.84,31800.0,63.7914,63.8602,63.6833,63.7226,31800.0
2015-01-13 15:10:00,64.84,65.08,64.78,65.0,36600.0,63.7226,63.9585,63.6637,63.8799,36600.0
2015-01-13 15:20:00,64.97,65.09,64.88,64.88,29700.0,63.8504,63.9683,63.7619,63.7619,29700.0
2015-01-13 15:30:00,64.92,65.41,64.91,65.38,51300.0,63.8012,64.2828,63.7914,64.2533,51300.0
2015-01-13 15:40:00,65.42,65.43,65.15,65.21,40200.0,64.2926,64.3025,64.0273,64.0862,40200.0
2015-01-13 15:50:00,65.18,65.49,65.11,65.49,114600.0,64.0568,64.3614,63.988,64.3614,114600.0
2015-01-14 09:30:00,64.94,65.62,64.61,65.36,76500.0,63.8209,64.4892,63.4966,64.2337,76500.0
2015-01-14 09:40:00,65.42,65.85,65.42,65.46,79200.0,64.2926,64.7152,64.2926,64.3319,79200.0
2015-01-14 09:50:00,65.44,65.69,65.44,65.69,16200.0,64.3123,64.558,64.3123,64.558,16200.0
2015-01-14 10:00:00,65.69,66.13,65.62,66.13,88500.0,64.558,64.9904,64.4892,64.9904,88500.0
2015-01-14 10:10:00,66.17,66.25,66.11,66.17,57900.0,65.0297,65.1083,64.9707,65.0297,57900.0
2015-01-14 10:20:00,66.12,66.26,66.04,66.12,27300.0,64.9806,65.1182,64.9019,64.9806,27300.0
2015-01-14 10:30:00,66.12,66.12,65.86,65.86,36000.0,64.9806,64.9806,64.725,64.725,36000.0
2015-01-14 10:40:00,65.9,66.29,65.9,66.09,21900.0,64.7644,65.1476,64.7644,64.9511,21900.0
2015-01-14 10:50:00,66.11,66.27,66.11,66.27,9600.0,64.9707,65.128,64.9707,65.128,9600.0
2015-01-14 11:00:00,66.33,66.33,66.02,66.03,17400.0,65.1869,65.1869,64.8823,64.8921,17400.0
2015-01-14 11:10:00,66.14,66.18,66.0,66.11,17100.0,65.0002,65.0395,64.8626,64.9707,17100.0
2015-01-14 11:20:00,66.15,66.37,66.15,66.21,24300.0,65.01,65.2263,65.01,65.069,24300.0
2015-01-14 11:30:00,66.19,66.23,66.0,66.18,18600.0,65.0494,65.0887,64.8626,65.0395,18600.0
2015-01-14 11:40:00,66.16,66.29,66.13,66.19,7200.0,65.0199,65.1476,64.9904,65.0494,7200.0
2015-01-14 11:50:00,66.18,66.3,66.02,66.15,14700.0,65.0395,65.1575,64.8823,65.01,14700.0
2015-01-14 12:00:00,66.13,66.2,66.09,66.12,19800.0,64.9904,65.0592,64.9511,64.9806,19800.0
2015-01-14 12:10:00,66.12,66.12,65.89,65.98,34200.0,64.9806,64.9806,64.7545,64.843,34200.0
2015-01-14 12:20:00,65.92,66.24,65.92,66.19,20700.0,64.784,65.0985,64.784,65.0494,20700.0
2015-01-14 12:30:00,66.21,66.33,66.14,66.27,12300.0,65.069,65.1869,65.0002,65.128,12300.0
2015-01-14 12:40:00,66.31,66.4,66.23,66.37,28500.0,65.1673,65.2557,65.0887,65.2263,28500.0
2015-01-14 12:50:00,66.37,66.51,66.28,66.51,73500.0,65.2263,65.3638,65.1378,65.3638,73500.0
2015-01-14 13:00:00,66.55,66.56,66.43,66.56,108900.0,65.4032,65.413,65.2852,65.413,108900.0
2015-01-14 13:10:00,66.57,66.58,66.45,66.57,87600.0,65.4228,65.4326,65.3049,65.4228,87600.0
2015-01-14 13:20:00,66.52,66.6,66.39,66.56,21300.0,65.3737,65.4523,65.2459,65.413,21300.0
2015-01-14 13:30:00,66.56,66.61,66.33,66.33,27300.0,65.413,65.4621,65.1869,65.1869,27300.0
2015-01-14 13:40:00,66.19,66.26,66.08,66.25,22800.0,65.0494,65.1182,64.9413,65.1083,22800.0
2015-01-14 13:50:00,66.25,66.25,66.08,66.16,15900.0,65.1083,65.1083,64.9413,65.0199,15900.0
2015-01-14 14:00:00,66.14,66.31,66.11,66.11,52800.0,65.0002,65.1673,64.9707,64.9707,52800.0
2015-01-14 14:10:00,66.11,66.42,66.11,66.39,32700.0,64.9707,65.2754,64.9707,65.2459,32700.0
2015-01-14 14:20:00,66.39,66.53,66.34,66.52,29100.0,65.2459,65.3835,65.1968,65.3737,29100.0
2015-01-14 14:30:00,66.57,66.63,66.39,66.43,33000.0,65.4228,65.4818,65.2459,65.2852,33000.0
2015-01-14 14:40:00,66.44,66.49,66.29,66.38,14700.0,65.2951,65.3442,65.1476,65.2361,14700.0
2015-01-14 14:50:00,66.31,66.32,66.24,66.28,6600.0,65.1673,65.1771,65.0985,65.1378,6600.0
2015-01-14 15:00:00,66.3,66.47,66.3,66.37,15900.0,65.1575,65.3245,65.1575,65.2263,15900.0
2015-01-14 15:10:00,66.34,66.6,66.31,66.6,9900.0,65.1968,65.4523,65.1673,65.4523,9900.0
2015-01-14 15:20:00,66.54,66.63,66.4,66.55,32400.0,65.3933,65.4818,65.2557,65.4032,32400.0
2015-01-14 15:30:00,66.6,66.6,66.28,66.36,28500.0,65.4523,65.4523,65.1378,65.2164,28500.0
2015-01-14 15:40:00,66.43,66.51,66.38,66.51,32700.0,65.2852,65.3638,65.2361,65.3638,32700.0
2015-01-14 15:50:00,66.5,66.56,66.43,66.47,62400.0,65.354,65.413,65.2852,65.3245,62400.0
2015-01-15 09:30:00,66.7,66.78,66.0,66.05,106200.0,65.5506,65.6292,64.8626,64.9118,106200.0
2015-01-15 09:40:00,66.05,66.09,65.58,65.65,42900.0,64.9118,64.9511,64.4499,64.5187,42900.0
2015-01-15 09:50:00,65.65,65.72,65.36,65.46,49800.0,64.5187,64.5875,64.2337,64.3319,49800.0
2015-01-15 10:00:00,65.33,65.43,65.12,65.39,106800.0,64.2042,64.3025,63.9978,64.2631,106800.0
2015-01-15 10:10:00,65.38,65.6,65.22,65.53,17700.0,64.2533,64.4695,64.0961,64.4007,17700.0
2015-01-15 10:20:00,65.54,65.72,65.46,65.68,14400.0,64.4106,64.5875,64.3319,64.5481,14400.0
2015-01-15 10:30:00,65.75,65.92,65.52,65.52,65700.0,64.6169,64.784,64.3909,64.3909,65700.0
2015-01-15 10:40:00,65.58,65.77,65.57,65.72,341400.0,64.4499,64.6366,64.44,64.5875,341400.0
2015-01-15 10:50:00,65.78,65.96,65.63,65.65,111300.0,64.6464,64.8233,64.499,64.5187,111300.0
2015-01-15 11:00:00,65.7,65.79,65.49,65.55,19800.0,64.5678,64.6563,64.3614,64.4204,19800.0
2015-01-15 11:10:00,65.64,65.87,65.64,65.67,13500.0,64.5088,64.7349,64.5088,64.5383,13500.0
2015-01-15 11:20:00,65.62,65.71,65.42,65.49,22200.0,64.4892,64.5776,64.2926,64.3614,22200.0
2015-01-15 11:30:00,65.45,65.55,65.35,65.35,77700.0,64.3221,64.4204,64.2238,64.2238,77700.0
2015-01-15 11:40:00,65.37,65.44,65.27,65.27,86100.0,64.2435,64.3123,64.1452,64.1452,86100.0
2015-01-15 11:50:00,65.21,65.35,65.14,65.22,47700.0,64.0862,64.2238,64.0175,64.0961,47700.0
2015-01-15 12:00:00,65.27,65.39,65.24,65.33,69900.0,64.1452,64.2631,64.1157,64.2042,69900.0
2015-01-15 12:10:00,65.33,65.47,65.08,65.14,54600.0,64.2042,64.3418,63.9585,64.0175,54600.0
2015-01-15 12:20:00,65.1,65.22,65.04,65.15,72600.0,63.9781,64.0961,63.9192,64.0273,72600.0
2015-01-15 12:30:00,65.14,65.14,64.62,64.67,88500.0,64.0175,64.0175,63.5064,63.5556,88500.0
2015-01-15 12:40:00,64.62,64.67,64.11,64.24,124200.0,63.5064,63.5556,63.0052,63.133,124200.0
2015-01-15 12:50:00,64.23,64.49,64.19,64.32,129600.0,63.1231,63.3787,63.0838,63.2116,129600.0
2015-01-15 13:00:00,64.32,64.48,64.27,64.36,121500.0,63.2116,63.3688,63.1624,63.2509,121500.0
2015-01-15 13:10:00,64.38,64.43,64.26,64.4,137100.0,63.2706,63.3197,63.1526,63.2902,137100.0
2015-01-15 13:20:00,64.34,64.44,64.17,64.2,99300.0,63.2312,63.3295,63.0642,63.0937,99300.0
2015-01-15 13:30:00,64.15,64.42,64.15,64.23,66600.0,63.0445,63.3099,63.0445,63.1231,66600.0
2015-01-15 13:40:00,64.27,64.38,64.23,64.38,49800.0,63.1624,63.2706,63.1231,63.2706,49800.0
2015-01-15 13:50:00,64.34,64.47,64.2,64.2,27000.0,63.2312,63.359,63.0937,63.0937,27000.0
2015-01-15 14:00:00,64.25,64.29,64.14,64.21,47100.0,63.1428,63.1821,63.0347,63.1035,47100.0
2015-01-15 14:10:00,64.21,64.38,64.17,64.38,48900.0,63.1035,63.2706,63.0642,63.2706,48900.0
2015-01-15 14:20:00,64.33,64.33,64.21,64.21,14700.0,63.2214,63.2214,63.1035,63.1035,14700.0
2015-01-15 14:30:00,64.2,64.35,64.12,64.32,47400.0,63.0937,63.2411,63.015,63.2116,47400.0
2015-01-15 14:40:00,64.32,64.36,64.25,64.28,23400.0,63.2116,63.2509,63.1428,63.1723,23400.0
2015-01-15 14:50:00,64.27,64.32,64.11,64.25,33900.0,63.1624,63.2116,63.0052,63.1428,33900.0
2015-01-15 15:00:00,64.27,64.32,64.18,64.29,50100.0,63.1624,63.2116,63.074,63.1821,50100.0
2015-01-15 15:10:00,64.26,64.26,64.06,64.14,77100.0,63.1526,63.1526,62.9561,63.0347,77100.0
2015-01-15 15:20:00,64.08,64.18,64.02,64.18,41700.0,62.9757,63.074,62.9168,63.074,41700.0
2015-01-15 15:30:00,64.13,64.18,64.0,64.07,68700.0,63.0249,63.074,62.8971,62.9659,68700.0
2015-01-15 15:40:00,64.09,64.09,63.93,64.0,63900.0,62.9855,62.9855,62.8283,62.8971,63900.0
2015-01-15 15:50:00,64.0,64.08,63.97,64.06,187500.0,62.8971,62.9757,62.8676,62.9561,187500.0
2015-01-16 09:30:00,64.1,64.65,63.77,64.49,100200.0,62.9954,63.5359,62.6711,63.3787,100200.0
2015-01-16 09:40:00,64.56,64.87,64.4,64.56,82500.0,63.4474,63.7521,63.2902,63.4474,82500.0
2015-01-16 09:50:00,64.67,64.91,64.57,64.6,65100.0,63.5556,63.7914,63.4573,63.4868,65100.0
2015-01-16 10:00:00,64.63,65.46,64.63,65.18,58800.0,63.5162,64.3319,63.5162,64.0568,58800.0
2015-01-16 10:10:00,65.21,65.27,64.74,64.92,40500.0,64.0862,64.1452,63.6243,63.8012,40500.0
2015-01-16 10:20:00,64.96,65.16,64.87,65.16,33000.0,63.8406,64.0371,63.7521,64.0371,33000.0
2015-01-16 10:30:00,65.14,65.15,64.77,64.89,39300.0,64.0175,64.0273,63.6538,63.7718,39300.0
2015-01-16 10:40:00,64.85,65.03,64.76,64.8,24900.0,63.7325,63.9093,63.644,63.6833,24900.0
2015-01-16 10:50:00,64.82,64.95,64.7,64.91,39900.0,63.703,63.8307,63.585,63.7914,39900.0
2015-01-16 11:00:00,64.84,64.84,64.66,64.76,25200.0,63.7226,63.7226,63.5457,63.644,25200.0
2015-01-16 11:10:00,64.71,64.89,64.67,64.84,5100.0,63.5949,63.7718,63.5556,63.7226,5100.0
2015-01-16 11:20:00,64.81,64.87,64.67,64.68,10500.0,63.6931,63.7521,63.5556,63.5654,10500.0
2015-01-16 11:30:00,64.75,64.98,64.73,64.96,41700.0,63.6342,63.8602,63.6145,63.8406,41700.0
2015-01-16 11:40:00,64.98,65.01,64.87,64.89,23700.0,63.8602,63.8897,63.7521,63.7718,23700.0
2015-01-16 11:50:00,64.83,64.89,64.79,64.82,17700.0,63.7128,63.7718,63.6735,63.703,17700.0
2015-01-16 12:00:00,64.91,64.95,64.81,64.91,9900.0,63.7914,63.8307,63.6931,63.7914,9900.0
2015-01-16 12:10:00,64.87,64.92,64.81,64.82,13500.0,63.7521,63.8012,63.6931,63.703,13500.0
2015-01-16 12:20:00,64.82,64.94,64.81,64.94,15900.0,63.703,63.8209,63.6931,63.8209,15900.0
2015-01-16 12:30:00,64.94,65.03,64.93,64.96,13500.0,63.8209,63.9093,63.8111,63.8406,13500.0
2015-01-16 12:40:00,64.97,65.33,64.97,65.33,71100.0,63.8504,64.2042,63.8504,64.2042,71100.0
2015-01-16 12:50:00,65.33,65.48,65.22,65.29,72300.0,64.2042,64.3516,64.0961,64.1649,72300.0
2015-01-16 13:00:00,65.29,65.39,65.24,65.32,65100.0,64.1649,64.2631,64.1157,64.1944,65100.0
2015-01-16 13:10:00,65.34,65.38,65.22,65.22,10500.0,64.214,64.2533,64.0961,64.0961,10500.0
2015-01-16 13:20:00,65.25,65.31,65.19,65.23,44700.0,64.1256,64.1845,64.0666,64.1059,44700.0
2015-01-16 13:30:00,65.23,65.37,65.23,65.35,6600.0,64.1059,64.2435,64.1059,64.2238,6600.0
2015-01-16 13:40:00,65.35,65.4,65.31,65.4,6300.0,64.2238,64.273,64.1845,64.273,6300.0
2015-01-16 13:50:00,65.34,65.46,65.29,65.42,20400.0,64.214,64.3319,64.1649,64.2926,20400.0
2015-01-16 14:00:00,65.42,65.46,65.23,65.23,212700.0,64.2926,64.3319,64.1059,64.1059,212700.0
2015-01-16 14:10:00,65.3,65.33,65.23,65.32,8100.0,64.1747,64.2042,64.1059,64.1944,8100.0
2015-01-16 14:20:00,65.29,65.37,65.24,65.3,14400.0,64.1649,64.2435,64.1157,64.1747,14400.0
2015-01-16 14:30:00,65.25,65.33,65.21,65.32,22200.0,64.1256,64.2042,64.0862,64.1944,22200.0
2015-01-16 14:40:00,65.25,65.32,65.23,65.32,24000.0,64.1256,64.1944,64.1059,64.1944,24000.0
2015-01-16 14:50:00,65.36,65.46,65.31,65.46,27300.0,64.2337,64.3319,64.1845,64.3319,27300.0
2015-01-16 15:00:00,65.4,65.48,65.36,65.42,9600.0,64.273,64.3516,64.2337,64.2926,9600.0
2015-01-16 15:10:00,65.42,65.47,65.37,65.42,30300.0,64.2926,64.3418,64.2435,64.2926,30300.0
2015-01-16 15:20:00,65.43,65.61,65.43,65.56,44700.0,64.3025,64.4794,64.3025,64.4302,44700.0
2015-01-16 15:30:00,65.53,65.73,65.47,65.71,113100.0,64.4007,64.5973,64.3418,64.5776,113100.0
2015-01-16 15:40:00,65.73,65.89,65.71,65.86,94200.0,64.5973,64.7545,64.5776,64.725,94200.0
2015-01-16 15:50:00,65.85,66.08,65.85,65.98,314700.0,64.7152,64.9413,64.7152,64.843,314700.0
2015-01-20 09:30:00,66.47,66.47,65.85,65.9,64500.0,65.3245,65.3245,64.7152,64.7644,64500.0
2015-01-20 09:40:00,65.77,65.77,65.16,65.21,39000.0,64.6366,64.6366,64.0371,64.0862,39000.0
2015-01-20 09:50:00,65.07,65.07,64.71,64.73,60600.0,63.9487,63.9487,63.5949,63.6145,60600.0
2015-01-20 10:00:00,64.76,65.18,64.62,65.18,87000.0,63.644,64.0568,63.5064,64.0568,87000.0
2015-01-20 10:10:00,65.21,65.46,64.72,64.77,159000.0,64.0862,64.3319,63.6047,63.6538,159000.0
2015-01-20 10:20:00,64.82,64.97,64.74,64.92,33000.0,63.703,63.8504,63.6243,63.8012,33000.0
2015-01-20 10:30:00,64.87,64.94,64.74,64.74,20100.0,63.7521,63.8209,63.6243,63.6243,20100.0
2015-01-20 10:40:00,64.71,64.75,64.5,64.75,26400.0,63.5949,63.6342,63.3885,63.6342,26400.0
2015-01-20 10:50:00,64.7,64.85,64.63,64.82,27000.0,63.585,63.7325,63.5162,63.703,27000.0
2015-01-20 11:00:00,64.74,65.06,64.74,65.06,12900.0,63.6243,63.9388,63.6243,63.9388,12900.0
2015-01-20 11:10:00,65.11,65.18,65.0,65.17,32700.0,63.988,64.0568,63.8799,64.0469,32700.0
2015-01-20 11:20:00,65.17,65.49,65.16,65.49,28200.0,64.0469,64.3614,64.0371,64.3614,28200.0
2015-01-20 11:30:00,65.42,65.47,65.21,65.21,10200.0,64.2926,64.3418,64.0862,64.0862,10200.0
2015-01-20 11:40:00,65.17,65.17,64.81,64.9,20700.0,64.0469,64.0469,63.6931,63.7816,20700.0
2015-01-20 11:50:00,64.91,64.93,64.82,64.87,13800.0,63.7914,63.8111,63.703,63.7521,13800.0
2015-01-20 12:00:00,64.93,65.12,64.85,65.12,33300.0,63.8111,63.9978,63.7325,63.9978,33300.0
2015-01-20 12:10:00,65.12,65.29,65.06,65.24,81600.0,63.9978,64.1649,63.9388,64.1157,81600.0
2015-01-20 12:20:00,65.14,65.14,64.93,65.09,69000.0,64.0175,64.0175,63.8111,63.9683,69000.0
2015-01-20 12:30:00,65.1,65.15,64.95,65.14,15000.0,63.9781,64.0273,63.8307,64.0175,15000.0
2015-01-20 12:40:00,65.14,65.45,65.14,65.39,70500.0,64.0175,64.3221,64.0175,64.2631,70500.0
2015-01-20 12:50:00,65.39,65.4,65.26,65.29,36600.0,64.2631,64.273,64.1354,64.1649,36600.0
2015-01-20 13:00:00,65.29,65.44,65.24,65.37,54000.0,64.1649,64.3123,64.1157,64.2435,54000.0
2015-01-20 13:10:00,65.3,65.44,65.25,65.38,47100.0,64.1747,64.3123,64.1256,64.2533,47100.0
2015-01-20 13:20:00,65.45,65.69,65.41,65.64,45900.0,64.3221,64.558,64.2828,64.5088,45900.0
2015-01-20 13:30:00,65.63,65.63,65.53,65.53,4200.0,64.499,64.499,64.4007,64.4007,4200.0
2015-01-20 13:40:00,65.56,65.75,65.53,65.71,26700.0,64.4302,64.6169,64.4007,64.5776,26700.0
2015-01-20 13:50:00,65.78,65.93,65.74,65.88,13800.0,64.6464,64.7938,64.6071,64.7447,13800.0
2015-01-20 14:00:00,65.86,66.27,65.86,66.27,37200.0,64.725,65.128,64.725,65.128,37200.0
2015-01-20 14:10:00,66.21,66.21,66.1,66.1,7500.0,65.069,65.069,64.9609,64.9609,7500.0
2015-01-20 14:20:00,66.14,66.32,66.11,66.32,76800.0,65.0002,65.1771,64.9707,65.1771,76800.0
2015-01-20 14:30:00,66.27,66.51,66.27,66.51,47400.0,65.128,65.3638,65.128,65.3638,47400.0
2015-01-20 14:40:00,66.53,66.89,66.53,66.81,64500.0,65.3835,65.7373,65.3835,65.6587,64500.0
2015-01-20 14:50:00,66.82,66.86,66.56,66.68,39000.0,65.6685,65.7078,65.413,65.5309,39000.0
2015-01-20 15:00:00,66.73,66.77,66.59,66.73,63300.0,65.5801,65.6194,65.4425,65.5801,63300.0
2015-01-20 15:10:00,66.71,66.74,66.56,66.66,70200.0,65.5604,65.5899,65.413,65.5113,70200.0
2015-01-20 15:20:00,66.66,66.7,66.47,66.51,60300.0,65.5113,65.5506,65.3245,65.3638,60300.0
2015-01-20 15:30:00,66.51,66.55,66.41,66.49,78000.0,65.3638,65.4032,65.2656,65.3442,78000.0
2015-01-20 15:40:00,66.53,66.68,66.52,66.66,121200.0,65.3835,65.5309,65.3737,65.5113,121200.0
2015-01-20 15:50:00,66.65,66.68,66.43,66.65,179400.0,65.5014,65.5309,65.2852,65.5014,179400.0
2015-01-21 09:30:00,66.15,66.44,65.72,66.38,62400.0,65.01,65.2951,64.5875,65.2361,62400.0
2015-01-21 09:40:00,66.4,66.63,66.27,66.28,75900.0,65.2557,65.4818,65.128,65.1378,75900.0
2015-01-21 09:50:00,66.3,66.51,66.14,66.28,82500.0,65.1575,65.3638,65.0002,65.1378,82500.0
2015-01-21 10:00:00,66.38,66.57,66.36,66.38,42900.0,65.2361,65.4228,65.2164,65.2361,42900.0
2015-01-21 10:10:00,66.35,66.6,66.31,66.55,25800.0,65.2066,65.4523,65.1673,65.4032,25800.0
2015-01-21 10:20:00,66.5,66.51,66.23,66.28,20100.0,65.354,65.3638,65.0887,65.1378,20100.0
2015-01-21 10:30:00,66.34,66.34,66.01,66.12,18600.0,65.1968,65.1968,64.8725,64.9806,18600.0
2015-01-21 10:40:00,66.13,66.31,66.12,66.3,14100.0,64.9904,65.1673,64.9806,65.1575,14100.0
2015-01-21 10:50:00,66.44,66.46,66.34,66.41,17700.0,65.2951,65.3147,65.1968,65.2656,17700.0
2015-01-21 11:00:00,66.44,66.54,66.35,66.39,22200.0,65.2951,65.3933,65.2066,65.2459,22200.0
2015-01-21 11:10:00,66.41,66.44,66.26,66.26,44700.0,65.2656,65.2951,65.1182,65.1182,44700.0
2015-01-21 11:20:00,66.26,66.33,66.2,66.33,57300.0,65.1182,65.1869,65.0592,65.1869,57300.0
2015-01-21 11:30:00,66.3,66.4,66.3,66.38,22800.0,65.1575,65.2557,65.1575,65.2361,22800.0
2015-01-21 11:40:00,66.36,66.38,66.25,66.25,14400.0,65.2164,65.2361,65.1083,65.1083,14400.0
2015-01-21 11:50:00,66.28,66.35,66.26,66.27,20100.0,65.1378,65.2066,65.1182,65.128,20100.0
2015-01-21 12:00:00,66.31,66.34,66.21,66.21,16200.0,65.1673,65.1968,65.069,65.069,16200.0
2015-01-21 12:10:00,66.19,66.32,66.19,66.32,7800.0,65.0494,65.1771,65.0494,65.1771,7800.0
2015-01-21 12:20:00,66.32,66.32,66.19,66.22,38400.0,65.1771,65.1771,65.0494,65.0788,38400.0
2015-01-21 12:30:00,66.23,66.29,66.1,66.1,33300.0,65.0887,65.1476,64.9609,64.9609,33300.0
2015-01-21 12:40:00,66.1,66.22,66.1,66.19,11100.0,64.9609,65.0788,64.9609,65.0494,11100.0
2015-01-21 12:50:00,66.17,66.17,65.86,65.87,24000.0,65.0297,65.0297,64.725,64.7349,24000.0
2015-01-21 13:00:00,65.86,65.96,65.84,65.93,18000.0,64.725,64.8233,64.7054,64.7938,18000.0
2015-01-21 13:10:00,65.89,65.95,65.8,65.95,9900.0,64.7545,64.8135,64.6661,64.8135,9900.0
2015-01-21 13:20:00,65.96,65.99,65.66,65.69,14100.0,64.8233,64.8528,64.5285,64.558,14100.0
2015-01-21 13:30:00,65.66,65.66,65.45,65.49,51600.0,64.5285,64.5285,64.3221,64.3614,51600.0
2015-01-21 13:40:00,65.5,65.57,65.35,65.35,13200.0,64.3712,64.44,64.2238,64.2238,13200.0
2015-01-21 13:50:00,65.33,65.33,64.95,64.95,79200.0,64.2042,64.2042,63.8307,63.8307,79200.0
2015-01-21 14:00:00,64.89,64.9,64.7,64.87,69300.0,63.7718,63.7816,63.585,63.7521,69300.0
2015-01-21 14:10:00,64.85,64.96,64.68,64.91,76500.0,63.7325,63.8406,63.5654,63.7914,76500.0
2015-01-21 14:20:00,64.92,64.98,64.74,64.76,72300.0,63.8012,63.8602,63.6243,63.644,72300.0
2015-01-21 14:30:00,64.75,64.9,64.71,64.71,78900.0,63.6342,63.7816,63.5949,63.5949,78900.0
2015-01-21 14:40:00,64.71,64.97,64.66,64.9,27300.0,63.5949,63.8504,63.5457,63.7816,27300.0
2015-01-21 14:50:00,65.0,65.05,64.95,64.99,42300.0,63.8799,63.929,63.8307,63.87,42300.0
2015-01-21 15:00:00,65.0,65.0,64.68,64.68,68400.0,63.8799,63.8799,63.5654,63.5654,68400.0
2015-01-21 15:10:00,64.67,64.79,64.53,64.78,85200.0,63.5556,63.6735,63.418,63.6637,85200.0
2015-01-21 15:20:00,64.8,64.8,64.68,64.68,30600.0,63.6833,63.6833,63.5654,63.5654,30600.0
2015-01-21 15:30:00,64.71,64.76,64.63,64.65,25500.0,63.5949,63.644,63.5162,63.5359,25500.0
2015-01-21 15:40:00,64.64,64.67,64.6,64.63,50100.0,63.5261,63.5556,63.4868,63.5162,50100.0
2015-01-21 15:50:00,64.66,64.81,64.65,64.79,125400.0,63.5457,63.6931,63.5359,63.6735,125400.0
2015-01-22 09:30:00,65.43,65.43,64.0,64.0,55200.0,64.3025,64.3025,62.8971,62.8971,55200.0
2015-01-22 09:40:00,63.98,63.98,63.34,63.39,87600.0,62.8774,62.8774,62.2485,62.2976,87600.0
2015-01-22 09:50:00,63.39,63.45,62.99,63.28,265500.0,62.2976,62.3566,61.9045,62.1895,265500.0
2015-01-22 10:00:00,63.28,63.86,63.28,63.76,162900.0,62.1895,62.7595,62.1895,62.6612,162900.0
2015-01-22 10:10:00,63.73,64.59,63.72,64.54,69600.0,62.6318,63.4769,62.6219,63.4278,69600.0
2015-01-22 10:20:00,64.58,64.7,64.17,64.31,56700.0,63.4671,63.585,63.0642,63.2018,56700.0
2015-01-22 10:30:00,64.32,64.49,64.28,64.28,40500.0,63.2116,63.3787,63.1723,63.1723,40500.0
2015-01-22 10:40:00,64.28,64.59,64.27,64.57,42600.0,63.1723,63.4769,63.1624,63.4573,42600.0
2015-01-22 10:50:00,64.59,64.7,64.43,64.69,87900.0,63.4769,63.585,63.3197,63.5752,87900.0
2015-01-22 11:00:00,64.75,64.76,64.58,64.65,55500.0,63.6342,63.644,63.4671,63.5359,55500.0
2015-01-22 11:10:00,64.63,64.69,64.55,64.63,28200.0,63.5162,63.5752,63.4376,63.5162,28200.0
2015-01-22 11:20:00,64.65,64.83,64.65,64.72,25800.0,63.5359,63.7128,63.5359,63.6047,25800.0
2015-01-22 11:30:00,64.77,64.78,64.54,64.57,106800.0,63.6538,63.6637,63.4278,63.4573,106800.0
2015-01-22 11:40:00,64.55,64.68,64.52,64.56,20700.0,63.4376,63.5654,63.4081,63.4474,20700.0
2015-01-22 11:50:00,64.53,64.63,64.47,64.58,35100.0,63.418,63.5162,63.359,63.4671,35100.0
2015-01-22 12:00:00,64.6,64.79,64.56,64.56,101100.0,63.4868,63.6735,63.4474,63.4474,101100.0
2015-01-22 12:10:00,64.6,64.75,64.6,64.69,24000.0,63.4868,63.6342,63.4868,63.5752,24000.0
2015-01-22 12:20:00,64.75,64.96,64.75,64.96,80700.0,63.6342,63.8406,63.6342,63.8406,80700.0
2015-01-22 12:30:00,64.96,64.96,64.81,64.88,36900.0,63.8406,63.8406,63.6931,63.7619,36900.0
2015-01-22 12:40:00,64.87,64.94,64.83,64.88,18600.0,63.7521,63.8209,63.7128,63.7619,18600.0
2015-01-22 12:50:00,64.88,64.94,64.82,64.9,85500.0,63.7619,63.8209,63.703,63.7816,85500.0
2015-01-22 13:00:00,64.91,65.03,64.9,64.94,135300.0,63.7914,63.9093,63.7816,63.8209,135300.0
2015-01-22 13:10:00,64.94,65.03,64.75,64.76,43500.0,63.8209,63.9093,63.6342,63.644,43500.0
2015-01-22 13:20:00,64.75,64.79,64.6,64.69,12900.0,63.6342,63.6735,63.4868,63.5752,12900.0
2015-01-22 13:30:00,64.68,64.81,64.67,64.77,15600.0,63.5654,63.6931,63.5556,63.6538,15600.0
2015-01-22 13:40:00,64.78,64.87,64.73,64.73,16500.0,63.6637,63.7521,63.6145,63.6145,16500.0
2015-01-22 13:50:00,64.73,64.82,64.72,64.78,9900.0,63.6145,63.703,63.6047,63.6637,9900.0
2015-01-22 14:00:00,64.81,65.03,64.81,64.91,23100.0,63.6931,63.9093,63.6931,63.7914,23100.0
2015-01-22 14:10:00,64.89,65.17,64.85,65.15,14100.0,63.7718,64.0469,63.7325,64.0273,14100.0
2015-01-22 14:20:00,65.16,65.27,65.08,65.22,14700.0,64.0371,64.1452,63.9585,64.0961,14700.0
2015-01-22 14:30:00,65.23,65.33,65.15,65.25,24900.0,64.1059,64.2042,64.0273,64.1256,24900.0
2015-01-22 14:40:00,65.27,65.3,65.16,65.25,15000.0,64.1452,64.1747,64.0371,64.1256,15000.0
2015-01-22 14:50:00,65.25,65.37,65.21,65.33,20400.0,64.1256,64.2435,64.0862,64.2042,20400.0
2015-01-22 15:00:00,65.32,65.42,65.28,65.41,71400.0,64.1944,64.2926,64.155,64.2828,71400.0
2015-01-22 15:10:00,65.43,65.44,65.37,65.41,38700.0,64.3025,64.3123,64.2435,64.2828,38700.0
2015-01-22 15:20:00,65.38,65.44,65.32,65.37,29100.0,64.2533,64.3123,64.1944,64.2435,29100.0
2015-01-22 15:30:00,65.42,65.42,65.32,65.42,22200.0,64.2926,64.2926,64.1944,64.2926,22200.0
2015-01-22 15:40:00,65.37,65.44,65.34,65.34,36600.0,64.2435,64.3123,64.214,64.214,36600.0
2015-01-22 15:50:00,65.39,65.52,65.33,65.49,63300.0,64.2631,64.3909,64.2042,64.3614,63300.0
2015-01-23 09:30:00,65.56,65.8,65.33,65.69,31200.0,64.4302,64.6661,64.2042,64.558,31200.0
2015-01-23 09:40:00,65.69,65.81,65.55,65.81,25200.0,64.558,64.6759,64.4204,64.6759,25200.0
2015-01-23 09:50:00,65.75,65.95,65.75,65.95,82500.0,64.6169,64.8135,64.6169,64.8135,82500.0
2015-01-23 10:00:00,66.02,66.18,66.02,66.07,27600.0,64.8823,65.0395,64.8823,64.9314,27600.0
2015-01-23 10:10:00,66.06,66.06,65.85,65.9,249000.0,64.9216,64.9216,64.7152,64.7644,249000.0
2015-01-23 10:20:00,65.93,65.95,65.65,65.73,16800.0,64.7938,64.8135,64.5187,64.5973,16800.0
2015-01-23 10:30:00,65.74,65.77,65.56,65.61,15600.0,64.6071,64.6366,64.4302,64.4794,15600.0
2015-01-23 10:40:00,65.58,65.6,65.31,65.43,18300.0,64.4499,64.4695,64.1845,64.3025,18300.0
2015-01-23 10:50:00,65.47,65.75,65.41,65.75,13500.0,64.3418,64.6169,64.2828,64.6169,13500.0
2015-01-23 11:00:00,65.75,65.99,65.69,65.83,10800.0,64.6169,64.8528,64.558,64.6956,10800.0
2015-01-23 11:10:00,65.79,65.83,65.68,65.83,7500.0,64.6563,64.6956,64.5481,64.6956,7500.0
2015-01-23 11:20:00,65.88,66.42,65.88,66.41,25500.0,64.7447,65.2754,64.7447,65.2656,25500.0
2015-01-23 11:30:00,66.41,66.42,66.27,66.32,12600.0,65.2656,65.2754,65.128,65.1771,12600.0
2015-01-23 11:40:00,66.31,66.36,66.3,66.36,13200.0,65.1673,65.2164,65.1575,65.2164,13200.0
2015-01-23 11:50:00,66.36,66.36,66.05,66.05,44100.0,65.2164,65.2164,64.9118,64.9118,44100.0
2015-01-23 12:00:00,66.12,66.12,66.08,66.11,7800.0,64.9806,64.9806,64.9413,64.9707,7800.0
2015-01-23 12:10:00,66.1,66.22,66.06,66.07,15300.0,64.9609,65.0788,64.9216,64.9314,15300.0
2015-01-23 12:20:00,66.0,66.01,65.92,65.99,7500.0,64.8626,64.8725,64.784,64.8528,7500.0
2015-01-23 12:30:00,66.02,66.05,65.93,65.93,8400.0,64.8823,64.9118,64.7938,64.7938,8400.0
2015-01-23 12:40:00,65.95,66.01,65.92,66.0,31200.0,64.8135,64.8725,64.784,64.8626,31200.0
2015-01-23 12:50:00,65.99,66.0,65.87,65.88,3900.0,64.8528,64.8626,64.7349,64.7447,3900.0
2015-01-23 13:00:00,65.9,65.96,65.87,65.96,4200.0,64.7644,64.8233,64.7349,64.8233,4200.0
2015-01-23 13:10:00,65.97,66.0,65.88,65.88,6600.0,64.8331,64.8626,64.7447,64.7447,6600.0
2015-01-23 13:20:00,65.89,65.96,65.89,65.96,93000.0,64.7545,64.8233,64.7545,64.8233,93000.0
2015-01-23 13:30:00,65.91,65.92,65.88,65.92,3300.0,64.7742,64.784,64.7447,64.784,3300.0
2015-01-23 13:40:00,65.9,65.94,65.88,65.93,8400.0,64.7644,64.8037,64.7447,64.7938,8400.0
2015-01-23 13:50:00,65.93,65.93,65.8,65.84,7200.0,64.7938,64.7938,64.6661,64.7054,7200.0
2015-01-23 14:00:00,65.85,65.9,65.85,65.88,37200.0,64.7152,64.7644,64.7152,64.7447,37200.0
2015-01-23 14:10:00,65.87,65.97,65.86,65.93,98400.0,64.7349,64.8331,64.725,64.7938,98400.0
2015-01-23 14:20:00,65.93,65.97,65.91,65.97,15600.0,64.7938,64.8331,64.7742,64.8331,15600.0
2015-01-23 14:30:00,65.95,66.03,65.92,65.92,8400.0,64.8135,64.8921,64.784,64.784,8400.0
2015-01-23 14:40:00,65.92,65.98,65.92,65.93,11100.0,64.784,64.843,64.784,64.7938,11100.0
2015-01-23 14:50:00,65.93,66.05,65.92,66.01,75300.0,64.7938,64.9118,64.784,64.8725,75300.0
2015-01-23 15:00:00,66.01,66.05,65.96,66.02,29100.0,64.8725,64.9118,64.8233,64.8823,29100.0
2015-01-23 15:10:00,66.03,66.09,65.98,65.99,20400.0,64.8921,64.9511,64.843,64.8528,20400.0
2015-01-23 15:20:00,66.03,66.06,65.98,66.06,27000.0,64.8921,64.9216,64.843,64.9216,27000.0
2015-01-23 15:30:00,66.08,66.14,66.0,66.05,57000.0,64.9413,65.0002,64.8626,64.9118,57000.0
2015-01-23 15:40:00,66.02,66.21,66.02,66.18,32700.0,64.8823,65.069,64.8823,65.0395,32700.0
2015-01-23 15:50:00,66.16,66.22,66.09,66.18,109200.0,65.0199,65.0788,64.9511,65.0395,109200.0
2015-01-26 09:30:00,66.23,66.23,65.77,66.03,37200.0,65.0887,65.0887,64.6366,64.8921,37200.0
2015-01-26 09:40:00,66.15,66.33,66.04,66.19,34500.0,65.01,65.1869,64.9019,65.0494,34500.0
2015-01-26 09:50:00,66.3,66.51,66.3,66.51,17700.0,65.1575,65.3638,65.1575,65.3638,17700.0
2015-01-26 10:00:00,66.6,67.07,66.5,67.04,75900.0,65.4523,65.9142,65.354,65.8847,75900.0
2015-01-26 10:10:00,67.09,67.15,66.94,67.09,62100.0,65.9338,65.9928,65.7864,65.9338,62100.0
2015-01-26 10:20:00,67.06,67.22,67.06,67.19,66000.0,65.9044,66.0616,65.9044,66.0321,66000.0
2015-01-26 10:30:00,67.25,67.33,67.2,67.32,39000.0,66.0911,66.1697,66.042,66.1599,39000.0
2015-01-26 10:40:00,67.32,67.5,67.32,67.5,61800.0,66.1599,66.3368,66.1599,66.3368,61800.0
2015-01-26 10:50:00,67.5,67.76,67.5,67.75,96600.0,66.3368,66.5923,66.3368,66.5825,96600.0
2015-01-26 11:00:00,67.76,67.83,67.6,67.6,47400.0,66.5923,66.6611,66.4351,66.4351,47400.0
2015-01-26 11:10:00,67.61,67.66,67.52,67.52,13500.0,66.4449,66.494,66.3564,66.3564,13500.0
2015-01-26 11:20:00,67.52,67.55,67.43,67.51,56400.0,66.3564,66.3859,66.268,66.3466,56400.0
2015-01-26 11:30:00,67.48,67.5,67.43,67.46,8400.0,66.3171,66.3368,66.268,66.2975,8400.0
2015-01-26 11:40:00,67.49,67.61,67.48,67.61,36900.0,66.327,66.4449,66.3171,66.4449,36900.0
2015-01-26 11:50:00,67.61,67.66,67.6,67.63,18300.0,66.4449,66.494,66.4351,66.4645,18300.0
2015-01-26 12:00:00,67.63,67.81,67.63,67.8,42000.0,66.4645,66.6414,66.4645,66.6316,42000.0
2015-01-26 12:10:00,67.79,67.8,67.73,67.75,58200.0,66.6218,66.6316,66.5628,66.5825,58200.0
2015-01-26 12:20:00,67.77,67.81,67.66,67.72,19800.0,66.6021,66.6414,66.494,66.553,19800.0
2015-01-26 12:30:00,67.76,67.78,67.61,67.63,20700.0,66.5923,66.612,66.4449,66.4645,20700.0
2015-01-26 12:40:00,67.64,67.65,67.59,67.61,15900.0,66.4744,66.4842,66.4252,66.4449,15900.0
2015-01-26 12:50:00,67.6,67.67,67.6,67.65,16500.0,66.4351,66.5039,66.4351,66.4842,16500.0
2015-01-26 13:00:00,67.69,67.73,67.64,67.73,6900.0,66.5235,66.5628,66.4744,66.5628,6900.0
2015-01-26 13:10:00,67.73,67.77,67.72,67.74,9600.0,66.5628,66.6021,66.553,66.5726,9600.0
2015-01-26 13:20:00,67.73,67.74,67.69,67.69,19200.0,66.5628,66.5726,66.5235,66.5235,19200.0
2015-01-26 13:30:00,67.7,67.77,67.49,67.49,15300.0,66.5333,66.6021,66.327,66.327,15300.0
2015-01-26 13:40:00,67.54,67.73,67.53,67.69,19500.0,66.3761,66.5628,66.3663,66.5235,19500.0
2015-01-26 13:50:00,67.68,67.69,67.53,67.56,20100.0,66.5137,66.5235,66.3663,66.3957,20100.0
2015-01-26 14:00:00,67.55,67.59,67.55,67.57,6600.0,66.3859,66.4252,66.3859,66.4056,6600.0
2015-01-26 14:10:00,67.55,67.61,67.55,67.59,27600.0,66.3859,66.4449,66.3859,66.4252,27600.0
2015-01-26 14:20:00,67.59,67.59,67.51,67.51,18000.0,66.4252,66.4252,66.3466,66.3466,18000.0
2015-01-26 14:30:00,67.51,67.6,67.51,67.6,46500.0,66.3466,66.4351,66.3466,66.4351,46500.0
2015-01-26 14:40:00,67.6,67.63,67.53,67.54,31500.0,66.4351,66.4645,66.3663,66.3761,31500.0
2015-01-26 14:50:00,67.54,67.59,67.51,67.59,14400.0,66.3761,66.4252,66.3466,66.4252,14400.0
2015-01-26 15:00:00,67.58,67.59,67.55,67.59,20400.0,66.4154,66.4252,66.3859,66.4252,20400.0
2015-01-26 15:10:00,67.6,67.67,67.54,67.55,25800.0,66.4351,66.5039,66.3761,66.3859,25800.0
2015-01-26 15:20:00,67.56,67.65,67.55,67.61,31200.0,66.3957,66.4842,66.3859,66.4449,31200.0
2015-01-26 15:30:00,67.61,67.77,67.6,67.71,30300.0,66.4449,66.6021,66.4351,66.5432,30300.0
2015-01-26 15:40:00,67.72,67.75,67.7,67.72,13200.0,66.553,66.5825,66.5333,66.553,13200.0
2015-01-26 15:50:00,67.74,68.06,67.74,68.06,129300.0,66.5726,66.8871,66.5726,66.8871,129300.0
2015-01-27 09:30:00,67.11,68.08,66.73,68.08,71100.0,65.9535,66.9068,65.5801,66.9068,71100.0
2015-01-27 09:40:00,68.05,68.25,67.86,67.88,66000.0,66.8773,67.0739,66.6906,66.7102,66000.0
2015-01-27 09:50:00,67.96,68.03,67.79,68.02,25200.0,66.7889,66.8577,66.6218,66.8478,25200.0
2015-01-27 10:00:00,67.98,68.16,67.9,68.06,60300.0,66.8085,66.9854,66.7299,66.8871,60300.0
2015-01-27 10:10:00,68.01,68.14,67.91,68.03,38700.0,66.838,66.9658,66.7397,66.8577,38700.0
2015-01-27 10:20:00,67.99,68.03,67.71,68.03,27300.0,66.8183,66.8577,66.5432,66.8577,27300.0
2015-01-27 10:30:00,67.86,67.86,67.5,67.58,29100.0,66.6906,66.6906,66.3368,66.4154,29100.0
2015-01-27 10:40:00,67.62,67.62,67.31,67.52,48900.0,66.4547,66.4547,66.1501,66.3564,48900.0
2015-01-27 10:50:00,67.64,67.88,67.59,67.88,36000.0,66.4744,66.7102,66.4252,66.7102,36000.0
2015-01-27 11:00:00,67.81,67.88,67.74,67.88,13800.0,66.6414,66.7102,66.5726,66.7102,13800.0
2015-01-27 11:10:00,68.0,68.16,68.0,68.1,6900.0,66.8282,66.9854,66.8282,66.9264,6900.0
2015-01-27 11:20:00,68.12,68.26,68.09,68.26,15600.0,66.9461,67.0837,66.9166,67.0837,15600.0
2015-01-27 11:30:00,68.24,68.4,68.23,68.34,27900.0,67.064,67.2213,67.0542,67.1623,27900.0
2015-01-27 11:40:00,68.3,68.36,68.27,68.34,8400.0,67.123,67.182,67.0935,67.1623,8400.0
2015-01-27 11:50:00,68.41,68.44,68.2,68.2,15900.0,67.2311,67.2606,67.0247,67.0247,15900.0
2015-01-27 12:00:00,68.27,68.36,68.25,68.33,117300.0,67.0935,67.182,67.0739,67.1525,117300.0
2015-01-27 12:10:00,68.31,68.38,68.26,68.28,73800.0,67.1328,67.2016,67.0837,67.1033,73800.0
2015-01-27 12:20:00,68.31,68.56,68.3,68.54,73800.0,67.1328,67.3785,67.123,67.3589,73800.0
2015-01-27 12:30:00,68.57,68.66,68.51,68.61,75300.0,67.3883,67.4768,67.3294,67.4277,75300.0
2015-01-27 12:40:00,68.57,68.59,68.38,68.38,100800.0,67.3883,67.408,67.2016,67.2016,100800.0
2015-01-27 12:50:00,68.41,68.49,68.4,68.44,49200.0,67.2311,67.3097,67.2213,67.2606,49200.0
2015-01-27 13:00:00,68.46,68.46,68.36,68.42,4800.0,67.2802,67.2802,67.182,67.2409,4800.0
2015-01-27 13:10:00,68.46,68.58,68.42,68.57,19800.0,67.2802,67.3982,67.2409,67.3883,19800.0
2015-01-27 13:20:00,68.51,68.63,68.48,68.59,19500.0,67.3294,67.4473,67.2999,67.408,19500.0
2015-01-27 13:30:00,68.62,68.69,68.57,68.67,35700.0,67.4375,67.5063,67.3883,67.4866,35700.0
2015-01-27 13:40:00,68.68,68.7,68.57,68.67,24300.0,67.4964,67.5161,67.3883,67.4866,24300.0
2015-01-27 13:50:00,68.67,68.78,68.63,68.65,53700.0,67.4866,67.5947,67.4473,67.467,53700.0
2015-01-27 14:00:00,68.64,68.91,68.64,68.83,34200.0,67.4571,67.7225,67.4571,67.6439,34200.0
2015-01-27 14:10:00,68.79,68.84,68.75,68.79,13500.0,67.6046,67.6537,67.5652,67.6046,13500.0
2015-01-27 14:20:00,68.83,68.91,68.82,68.83,50100.0,67.6439,67.7225,67.634,67.6439,50100.0
2015-01-27 14:30:00,68.84,68.87,68.77,68.83,24000.0,67.6537,67.6832,67.5849,67.6439,24000.0
2015-01-27 14:40:00,68.83,68.83,68.69,68.73,14100.0,67.6439,67.6439,67.5063,67.5456,14100.0
2015-01-27 14:50:00,68.74,68.74,68.59,68.59,21000.0,67.5554,67.5554,67.408,67.408,21000.0
2015-01-27 15:00:00,68.59,68.67,68.57,68.64,15000.0,67.408,67.4866,67.3883,67.4571,15000.0
2015-01-27 15:10:00,68.61,68.66,68.54,68.54,8100.0,67.4277,67.4768,67.3589,67.3589,8100.0
2015-01-27 15:20:00,68.5,68.5,68.25,68.27,17100.0,67.3196,67.3196,67.0739,67.0935,17100.0
2015-01-27 15:30:00,68.26,68.42,68.1,68.18,36000.0,67.0837,67.2409,66.9264,67.0051,36000.0
2015-01-27 15:40:00,68.16,68.33,68.16,68.23,56100.0,66.9854,67.1525,66.9854,67.0542,56100.0
2015-01-27 15:50:00,68.21,68.23,68.12,68.19,106800.0,67.0345,67.0542,66.9461,67.0149,106800.0
2015-01-28 09:30:00,68.67,68.88,68.23,68.38,56700.0,67.4866,67.693,67.0542,67.2016,56700.0
2015-01-28 09:40:00,68.23,68.42,68.19,68.27,189600.0,67.0542,67.2409,67.0149,67.0935,189600.0
2015-01-28 09:50:00,68.17,68.32,67.93,67.97,114600.0,66.9952,67.1427,66.7594,66.7987,114600.0
2015-01-28 10:00:00,67.96,67.96,67.58,67.85,43500.0,66.7889,66.7889,66.4154,66.6808,43500.0
2015-01-28 10:10:00,67.71,67.75,67.41,67.45,60600.0,66.5432,66.5825,66.2483,66.2876,60600.0
2015-01-28 10:20:00,67.45,67.61,67.36,67.37,93600.0,66.2876,66.4449,66.1992,66.209,93600.0
2015-01-28 10:30:00,67.36,67.42,66.83,66.91,169800.0,66.1992,66.2582,65.6783,65.757,169800.0
2015-01-28 10:40:00,66.93,66.97,66.7,66.9,82500.0,65.7766,65.8159,65.5506,65.7471,82500.0
2015-01-28 10:50:00,66.91,66.94,66.28,66.37,88500.0,65.757,65.7864,65.1378,65.2263,88500.0
2015-01-28 11:00:00,66.38,67.1,66.37,67.1,36000.0,65.2361,65.9437,65.2263,65.9437,36000.0
2015-01-28 11:10:00,67.04,67.04,66.56,66.77,83700.0,65.8847,65.8847,65.413,65.6194,83700.0
2015-01-28 11:20:00,66.71,67.01,66.64,67.01,20700.0,65.5604,65.8552,65.4916,65.8552,20700.0
2015-01-28 11:30:00,66.92,67.08,66.86,66.99,29400.0,65.7668,65.924,65.7078,65.8356,29400.0
2015-01-28 11:40:00,67.07,67.21,66.99,67.21,139500.0,65.9142,66.0518,65.8356,66.0518,139500.0
2015-01-28 11:50:00,67.21,67.21,66.95,66.97,9900.0,66.0518,66.0518,65.7963,65.8159,9900.0
2015-01-28 12:00:00,66.98,67.33,66.98,67.33,78300.0,65.8257,66.1697,65.8257,66.1697,78300.0
2015-01-28 12:10:00,67.35,67.68,67.27,67.68,21600.0,66.1894,66.5137,66.1107,66.5137,21600.0
2015-01-28 12:20:00,67.73,67.74,67.49,67.49,26700.0,66.5628,66.5726,66.327,66.327,26700.0
2015-01-28 12:30:00,67.5,67.53,67.23,67.24,11400.0,66.3368,66.3663,66.0714,66.0813,11400.0
2015-01-28 12:40:00,67.26,67.33,67.11,67.33,72000.0,66.1009,66.1697,65.9535,66.1697,72000.0
2015-01-28 12:50:00,67.34,67.34,67.18,67.18,27900.0,66.1795,66.1795,66.0223,66.0223,27900.0
2015-01-28 13:00:00,67.14,67.18,67.1,67.11,6000.0,65.983,66.0223,65.9437,65.9535,6000.0
2015-01-28 13:10:00,67.06,67.08,66.83,67.04,44700.0,65.9044,65.924,65.6783,65.8847,44700.0
2015-01-28 13:20:00,67.06,67.27,67.01,67.01,19500.0,65.9044,66.1107,65.8552,65.8552,19500.0
2015-01-28 13:30:00,67.06,67.16,67.05,67.1,7200.0,65.9044,66.0026,65.8945,65.9437,7200.0
2015-01-28 13:40:00,67.14,67.22,67.14,67.19,12300.0,65.983,66.0616,65.983,66.0321,12300.0
2015-01-28 13:50:00,67.17,67.26,67.04,67.07,19800.0,66.0125,66.1009,65.8847,65.9142,19800.0
2015-01-28 14:00:00,67.09,67.41,67.02,67.12,89400.0,65.9338,66.2483,65.8651,65.9633,89400.0
2015-01-28 14:10:00,67.05,67.29,66.96,67.26,34500.0,65.8945,66.1304,65.8061,66.1009,34500.0
2015-01-28 14:20:00,67.25,67.25,66.86,66.9,21000.0,66.0911,66.0911,65.7078,65.7471,21000.0
2015-01-28 14:30:00,66.81,67.1,66.73,66.97,31800.0,65.6587,65.9437,65.5801,65.8159,31800.0
2015-01-28 14:40:00,66.91,67.11,66.9,67.06,15300.0,65.757,65.9535,65.7471,65.9044,15300.0
2015-01-28 14:50:00,67.0,67.2,66.96,67.03,22200.0,65.8454,66.042,65.8061,65.8749,22200.0
2015-01-28 15:00:00,67.08,67.18,66.94,67.14,24600.0,65.924,66.0223,65.7864,65.983,24600.0
2015-01-28 15:10:00,67.14,67.16,66.71,66.76,28500.0,65.983,66.0026,65.5604,65.6095,28500.0
2015-01-28 15:20:00,66.73,66.91,66.56,66.76,40500.0,65.5801,65.757,65.413,65.6095,40500.0
2015-01-28 15:30:00,66.77,66.83,66.4,66.4,44400.0,65.6194,65.6783,65.2557,65.2557,44400.0
2015-01-28 15:40:00,66.38,66.49,66.1,66.45,66300.0,65.2361,65.3442,64.9609,65.3049,66300.0
2015-01-28 15:50:00,66.44,66.53,66.33,66.38,126000.0,65.2951,65.3835,65.1869,65.2361,126000.0
2015-01-29 09:30:00,66.59,66.62,65.77,65.94,31500.0,65.4425,65.4719,64.6366,64.8037,31500.0
2015-01-29 09:40:00,65.67,65.8,65.38,65.49,121800.0,64.5383,64.6661,64.2533,64.3614,121800.0
2015-01-29 09:50:00,65.49,65.93,65.25,65.93,69600.0,64.3614,64.7938,64.1256,64.7938,69600.0
2015-01-29 10:00:00,65.94,66.24,65.88,66.11,85500.0,64.8037,65.0985,64.7447,64.9707,85500.0
2015-01-29 10:10:00,66.03,66.11,65.77,66.06,28800.0,64.8921,64.9707,64.6366,64.9216,28800.0
2015-01-29 10:20:00,65.92,66.6,65.92,66.54,38100.0,64.784,65.4523,64.784,65.3933,38100.0
2015-01-29 10:30:00,66.54,66.54,66.07,66.25,37200.0,65.3933,65.3933,64.9314,65.1083,37200.0
2015-01-29 10:40:00,66.2,66.31,66.1,66.31,13200.0,65.0592,65.1673,64.9609,65.1673,13200.0
2015-01-29 10:50:00,66.38,66.43,66.22,66.33,39900.0,65.2361,65.2852,65.0788,65.1869,39900.0
2015-01-29 11:00:00,66.29,66.32,66.01,66.28,22200.0,65.1476,65.1771,64.8725,65.1378,22200.0
2015-01-29 11:10:00,66.28,66.51,66.27,66.47,7800.0,65.1378,65.3638,65.128,65.3245,7800.0
2015-01-29 11:20:00,66.4,66.46,66.3,66.42,29100.0,65.2557,65.3147,65.1575,65.2754,29100.0
2015-01-29 11:30:00,66.42,66.62,66.4,66.61,15300.0,65.2754,65.4719,65.2557,65.4621,15300.0
2015-01-29 11:40:00,66.67,66.67,66.47,66.52,14400.0,65.5211,65.5211,65.3245,65.3737,14400.0
2015-01-29 11:50:00,66.6,66.65,66.33,66.44,30000.0,65.4523,65.5014,65.1869,65.2951,30000.0
2015-01-29 12:00:00,66.39,66.54,66.32,66.41,17700.0,65.2459,65.3933,65.1771,65.2656,17700.0
2015-01-29 12:10:00,66.43,66.43,66.16,66.24,17100.0,65.2852,65.2852,65.0199,65.0985,17100.0
2015-01-29 12:20:00,66.21,66.28,66.12,66.24,15300.0,65.069,65.1378,64.9806,65.0985,15300.0
2015-01-29 12:30:00,66.26,66.35,66.16,66.29,20700.0,65.1182,65.2066,65.0199,65.1476,20700.0
2015-01-29 12:40:00,66.33,66.33,66.14,66.22,18300.0,65.1869,65.1869,65.0002,65.0788,18300.0
2015-01-29 12:50:00,66.21,66.33,66.2,66.33,6600.0,65.069,65.1869,65.0592,65.1869,6600.0
2015-01-29 13:00:00,66.31,66.44,66.2,66.31,36300.0,65.1673,65.2951,65.0592,65.1673,36300.0
2015-01-29 13:10:00,66.31,66.46,66.31,66.37,4800.0,65.1673,65.3147,65.1673,65.2263,4800.0
2015-01-29 13:20:00,66.44,66.59,66.44,66.59,6000.0,65.2951,65.4425,65.2951,65.4425,6000.0
2015-01-29 13:30:00,66.56,66.87,66.52,66.81,5400.0,65.413,65.7176,65.3737,65.6587,5400.0
2015-01-29 13:40:00,66.84,67.08,66.78,67.08,5400.0,65.6882,65.924,65.6292,65.924,5400.0
2015-01-29 13:50:00,67.27,67.27,67.01,67.01,6000.0,66.1107,66.1107,65.8552,65.8552,6000.0
2015-01-29 14:00:00,67.08,67.18,67.01,67.09,5100.0,65.924,66.0223,65.8552,65.9338,5100.0
2015-01-29 14:10:00,67.04,67.05,66.98,67.0,19800.0,65.8847,65.8945,65.8257,65.8454,19800.0
2015-01-29 14:20:00,66.92,67.07,66.92,67.04,5400.0,65.7668,65.9142,65.7668,65.8847,5400.0
2015-01-29 14:30:00,67.12,67.12,66.94,66.94,3600.0,65.9633,65.9633,65.7864,65.7864,3600.0
2015-01-29 14:40:00,66.89,66.96,66.85,66.96,6900.0,65.7373,65.8061,65.698,65.8061,6900.0
2015-01-29 14:50:00,66.86,66.95,66.81,66.95,18000.0,65.7078,65.7963,65.6587,65.7963,18000.0
2015-01-29 15:00:00,66.92,67.05,66.92,67.05,2700.0,65.7668,65.8945,65.7668,65.8945,2700.0
2015-01-29 15:10:00,67.07,67.11,66.88,66.95,27900.0,65.9142,65.9535,65.7275,65.7963,27900.0
2015-01-29 15:20:00,67.01,67.23,66.96,67.1,16200.0,65.8552,66.0714,65.8061,65.9437,16200.0
2015-01-29 15:30:00,67.12,67.21,67.0,67.18,22800.0,65.9633,66.0518,65.8454,66.0223,22800.0
2015-01-29 15:40:00,67.2,67.2,66.99,67.02,16800.0,66.042,66.042,65.8356,65.8651,16800.0
2015-01-29 15:50:00,67.02,67.33,67.02,67.33,46500.0,65.8651,66.1697,65.8651,66.1697,46500.0
2015-01-30 09:30:00,67.39,68.29,67.23,68.14,81300.0,66.2287,67.1132,66.0714,66.9658,81300.0
2015-01-30 09:40:00,68.18,68.38,68.12,68.13,19500.0,67.0051,67.2016,66.9461,66.9559,19500.0
2015-01-30 09:50:00,68.06,68.15,67.58,67.63,17700.0,66.8871,66.9756,66.4154,66.4645,17700.0
2015-01-30 10:00:00,67.59,67.79,67.29,67.38,16500.0,66.4252,66.6218,66.1304,66.2189,16500.0
2015-01-30 10:10:00,67.33,67.52,67.09,67.39,28500.0,66.1697,66.3564,65.9338,66.2287,28500.0
2015-01-30 10:20:00,67.43,67.47,67.16,67.35,42600.0,66.268,66.3073,66.0026,66.1894,42600.0
2015-01-30 10:30:00,67.3,67.3,66.77,66.94,58200.0,66.1402,66.1402,65.6194,65.7864,58200.0
2015-01-30 10:40:00,66.93,67.19,66.88,67.04,27900.0,65.7766,66.0321,65.7275,65.8847,27900.0
2015-01-30 10:50:00,67.03,67.03,66.7,66.94,36600.0,65.8749,65.8749,65.5506,65.7864,36600.0
2015-01-30 11:00:00,67.01,67.21,66.95,67.04,20400.0,65.8552,66.0518,65.7963,65.8847,20400.0
2015-01-30 11:10:00,67.04,67.05,66.84,66.96,53700.0,65.8847,65.8945,65.6882,65.8061,53700.0
2015-01-30 11:20:00,66.98,67.27,66.89,67.27,87600.0,65.8257,66.1107,65.7373,66.1107,87600.0
2015-01-30 11:30:00,67.33,67.55,67.27,67.34,50100.0,66.1697,66.3859,66.1107,66.1795,50100.0
2015-01-30 11:40:00,67.4,67.52,67.27,67.42,54000.0,66.2385,66.3564,66.1107,66.2582,54000.0
2015-01-30 11:50:00,67.43,67.7,67.28,67.63,40500.0,66.268,66.5333,66.1206,66.4645,40500.0
2015-01-30 12:00:00,67.69,67.76,67.47,67.47,12000.0,66.5235,66.5923,66.3073,66.3073,12000.0
2015-01-30 12:10:00,67.48,67.75,67.48,67.72,12000.0,66.3171,66.5825,66.3171,66.553,12000.0
2015-01-30 12:20:00,67.67,67.83,67.6,67.83,54300.0,66.5039,66.6611,66.4351,66.6611,54300.0
2015-01-30 12:30:00,67.89,67.89,67.6,67.68,84600.0,66.7201,66.7201,66.4351,66.5137,84600.0
2015-01-30 12:40:00,67.68,67.75,67.63,67.75,25500.0,66.5137,66.5825,66.4645,66.5825,25500.0
2015-01-30 12:50:00,67.76,67.76,67.43,67.49,8700.0,66.5923,66.5923,66.268,66.327,8700.0
2015-01-30 13:00:00,67.5,67.53,67.39,67.41,32100.0,66.3368,66.3663,66.2287,66.2483,32100.0
2015-01-30 13:10:00,67.33,67.33,66.95,67.05,9000.0,66.1697,66.1697,65.7963,65.8945,9000.0
2015-01-30 13:20:00,67.12,67.2,67.04,67.11,37800.0,65.9633,66.042,65.8847,65.9535,37800.0
2015-01-30 13:30:00,67.11,67.33,67.06,67.33,16800.0,65.9535,66.1697,65.9044,66.1697,16800.0
2015-01-30 13:40:00,67.28,67.35,67.15,67.35,3300.0,66.1206,66.1894,65.9928,66.1894,3300.0
2015-01-30 13:50:00,67.38,67.42,67.23,67.39,9600.0,66.2189,66.2582,66.0714,66.2287,9600.0
2015-01-30 14:00:00,67.33,67.33,67.17,67.23,5400.0,66.1697,66.1697,66.0125,66.0714,5400.0
2015-01-30 14:10:00,67.22,67.38,67.05,67.38,24900.0,66.0616,66.2189,65.8945,66.2189,24900.0
2015-01-30 14:20:00,67.33,67.53,67.33,67.5,4800.0,66.1697,66.3663,66.1697,66.3368,4800.0
2015-01-30 14:30:00,67.6,67.64,67.49,67.59,10500.0,66.4351,66.4744,66.327,66.4252,10500.0
2015-01-30 14:40:00,67.56,67.58,67.38,67.4,8100.0,66.3957,66.4154,66.2189,66.2385,8100.0
2015-01-30 14:50:00,67.18,67.27,67.11,67.23,7200.0,66.0223,66.1107,65.9535,66.0714,7200.0
2015-01-30 15:00:00,67.27,67.27,66.92,66.96,10800.0,66.1107,66.1107,65.7668,65.8061,10800.0
2015-01-30 15:10:00,66.95,67.07,66.75,66.76,4800.0,65.7963,65.9142,65.5997,65.6095,4800.0
2015-01-30 15:20:00,66.67,66.94,66.57,66.94,28200.0,65.5211,65.7864,65.4228,65.7864,28200.0
2015-01-30 15:30:00,66.96,66.97,66.71,66.73,33300.0,65.8061,65.8159,65.5604,65.5801,33300.0
2015-01-30 15:40:00,66.71,66.72,66.49,66.59,161100.0,65.5604,65.5702,65.3442,65.4425,161100.0
2015-01-30 15:50:00,66.6,66.73,66.5,66.5,54600.0,65.4523,65.5801,65.354,65.354,54600.0
2015-02-02 09:30:00,66.95,67.19,66.7,66.88,54000.0,65.7963,66.0321,65.5506,65.7275,54000.0
2015-02-02 09:40:00,66.81,66.81,66.2,66.26,141900.0,65.6587,65.6587,65.0592,65.1182,141900.0
2015-02-02 09:50:00,66.23,66.23,65.56,65.56,60000.0,65.0887,65.0887,64.4302,64.4302,60000.0
2015-02-02 10:00:00,65.51,65.52,64.87,65.06,111900.0,64.3811,64.3909,63.7521,63.9388,111900.0
2015-02-02 10:10:00,65.12,65.35,64.98,65.35,72600.0,63.9978,64.2238,63.8602,64.2238,72600.0
2015-02-02 10:20:00,65.34,65.69,65.33,65.55,184200.0,64.214,64.558,64.2042,64.4204,184200.0
2015-02-02 10:30:00,65.56,65.64,65.33,65.57,34200.0,64.4302,64.5088,64.2042,64.44,34200.0
2015-02-02 10:40:00,65.64,65.76,65.4,65.44,75600.0,64.5088,64.6268,64.273,64.3123,75600.0
2015-02-02 10:50:00,65.42,65.86,65.42,65.54,53700.0,64.2926,64.725,64.2926,64.4106,53700.0
2015-02-02 11:00:00,65.54,66.29,65.44,66.29,31800.0,64.4106,65.1476,64.3123,65.1476,31800.0
2015-02-02 11:10:00,66.27,66.44,65.98,65.99,69300.0,65.128,65.2951,64.843,64.8528,69300.0
2015-02-02 11:20:00,65.94,66.14,65.75,66.14,30300.0,64.8037,65.0002,64.6169,65.0002,30300.0
2015-02-02 11:30:00,66.18,66.57,66.18,66.51,29700.0,65.0395,65.4228,65.0395,65.3638,29700.0
2015-02-02 11:40:00,66.43,66.43,66.12,66.17,72000.0,65.2852,65.2852,64.9806,65.0297,72000.0
2015-02-02 11:50:00,66.07,66.17,65.88,65.92,66900.0,64.9314,65.0297,64.7447,64.784,66900.0
2015-02-02 12:00:00,65.97,66.0,65.7,65.73,171600.0,64.8331,64.8626,64.5678,64.5973,171600.0
2015-02-02 12:10:00,65.74,65.78,65.64,65.77,15600.0,64.6071,64.6464,64.5088,64.6366,15600.0
2015-02-02 12:20:00,65.79,65.79,65.53,65.55,86100.0,64.6563,64.6563,64.4007,64.4204,86100.0
2015-02-02 12:30:00,65.57,65.57,65.44,65.53,151500.0,64.44,64.44,64.3123,64.4007,151500.0
2015-02-02 12:40:00,65.53,65.56,65.14,65.16,238500.0,64.4007,64.4302,64.0175,64.0371,238500.0
2015-02-02 12:50:00,65.12,65.43,65.08,65.23,75300.0,63.9978,64.3025,63.9585,64.1059,75300.0
2015-02-02 13:00:00,65.28,65.3,65.09,65.15,51300.0,64.155,64.1747,63.9683,64.0273,51300.0
2015-02-02 13:10:00,65.17,65.17,64.98,65.02,46500.0,64.0469,64.0469,63.8602,63.8995,46500.0
2015-02-02 13:20:00,65.02,65.23,64.97,65.05,77100.0,63.8995,64.1059,63.8504,63.929,77100.0
2015-02-02 13:30:00,65.06,65.16,64.94,64.98,70200.0,63.9388,64.0371,63.8209,63.8602,70200.0
2015-02-02 13:40:00,65.0,65.01,64.83,64.83,69600.0,63.8799,63.8897,63.7128,63.7128,69600.0
2015-02-02 13:50:00,64.88,64.94,64.73,64.8,63000.0,63.7619,63.8209,63.6145,63.6833,63000.0
2015-02-02 14:00:00,64.75,65.07,64.74,64.95,34200.0,63.6342,63.9487,63.6243,63.8307,34200.0
2015-02-02 14:10:00,64.84,65.03,64.83,64.98,25500.0,63.7226,63.9093,63.7128,63.8602,25500.0
2015-02-02 14:20:00,64.94,65.01,64.87,64.99,34800.0,63.8209,63.8897,63.7521,63.87,34800.0
2015-02-02 14:30:00,65.02,65.03,64.75,64.79,28200.0,63.8995,63.9093,63.6342,63.6735,28200.0
2015-02-02 14:40:00,64.78,64.85,64.65,64.67,40200.0,63.6637,63.7325,63.5359,63.5556,40200.0
2015-02-02 14:50:00,64.72,64.93,64.71,64.81,73200.0,63.6047,63.8111,63.5949,63.6931,73200.0
2015-02-02 15:00:00,64.81,64.89,64.73,64.87,121200.0,63.6931,63.7718,63.6145,63.7521,121200.0
2015-02-02 15:10:00,64.86,65.09,64.76,64.78,129900.0,63.7423,63.9683,63.644,63.6637,129900.0
2015-02-02 15:20:00,64.81,65.02,64.81,64.92,138600.0,63.6931,63.8995,63.6931,63.8012,138600.0
2015-02-02 15:30:00,64.92,65.22,64.75,65.22,149700.0,63.8012,64.0961,63.6342,64.0961,149700.0
2015-02-02 15:40:00,65.23,65.4,65.22,65.26,121500.0,64.1059,64.273,64.0961,64.1354,121500.0
2015-02-02 15:50:00,65.28,65.54,65.28,65.49,292500.0,64.155,64.4106,64.155,64.3614,292500.0
2015-02-03 09:30:00,65.83,66.09,65.45,65.68,94800.0,64.6956,64.9511,64.3221,64.5481,94800.0
2015-02-03 09:40:00,65.55,65.65,64.9,64.9,85800.0,64.4204,64.5187,63.7816,63.7816,85800.0
2015-02-03 09:50:00,64.87,64.97,64.53,64.63,115800.0,63.7521,63.8504,63.418,63.5162,115800.0
2015-02-03 10:00:00,64.62,64.86,64.62,64.69,84000.0,63.5064,63.7423,63.5064,63.5752,84000.0
2015-02-03 10:10:00,64.67,64.75,64.27,64.27,149100.0,63.5556,63.6342,63.1624,63.1624,149100.0
2015-02-03 10:20:00,64.25,64.41,64.11,64.33,95100.0,63.1428,63.3,63.0052,63.2214,95100.0
2015-02-03 10:30:00,64.3,64.3,63.8,63.86,137400.0,63.1919,63.1919,62.7005,62.7595,137400.0
2015-02-03 10:40:00,63.82,63.9,63.42,63.49,93000.0,62.7202,62.7988,62.3271,62.3959,93000.0
2015-02-03 10:50:00,63.49,63.61,63.29,63.54,96300.0,62.3959,62.5138,62.1993,62.445,96300.0
2015-02-03 11:00:00,63.58,63.71,63.48,63.71,68400.0,62.4843,62.6121,62.3861,62.6121,68400.0
2015-02-03 11:10:00,63.69,63.99,63.63,63.92,75900.0,62.5924,62.8873,62.5335,62.8185,75900.0
2015-02-03 11:20:00,64.0,64.0,63.67,63.67,64500.0,62.8971,62.8971,62.5728,62.5728,64500.0
2015-02-03 11:30:00,63.73,63.77,63.61,63.74,28200.0,62.6318,62.6711,62.5138,62.6416,28200.0
2015-02-03 11:40:00,63.74,63.83,63.73,63.79,72900.0,62.6416,62.73,62.6318,62.6907,72900.0
2015-02-03 11:50:00,63.82,63.82,63.45,63.54,68100.0,62.7202,62.7202,62.3566,62.445,68100.0
2015-02-03 12:00:00,63.53,63.64,63.42,63.64,40800.0,62.4352,62.5433,62.3271,62.5433,40800.0
2015-02-03 12:10:00,63.71,63.74,63.61,63.61,19200.0,62.6121,62.6416,62.5138,62.5138,19200.0
2015-02-03 12:20:00,63.66,63.66,63.48,63.55,6600.0,62.563,62.563,62.3861,62.4549,6600.0
2015-02-03 12:30:00,63.55,63.65,63.5,63.63,20700.0,62.4549,62.5531,62.4057,62.5335,20700.0
2015-02-03 12:40:00,63.64,63.75,63.59,63.66,6600.0,62.5433,62.6514,62.4942,62.563,6600.0
2015-02-03 12:50:00,63.75,63.79,63.62,63.76,38100.0,62.6514,62.6907,62.5236,62.6612,38100.0
2015-02-03 13:00:00,63.79,63.79,63.72,63.79,21000.0,62.6907,62.6907,62.6219,62.6907,21000.0
2015-02-03 13:10:00,63.74,63.81,63.64,63.76,8700.0,62.6416,62.7104,62.5433,62.6612,8700.0
2015-02-03 13:20:00,63.86,63.98,63.86,63.98,15000.0,62.7595,62.8774,62.7595,62.8774,15000.0
2015-02-03 13:30:00,64.03,64.46,64.03,64.28,63000.0,62.9266,63.3492,62.9266,63.1723,63000.0
2015-02-03 13:40:00,64.23,64.5,64.2,64.5,26400.0,63.1231,63.3885,63.0937,63.3885,26400.0
2015-02-03 13:50:00,64.52,64.73,64.5,64.71,32100.0,63.4081,63.6145,63.3885,63.5949,32100.0
2015-02-03 14:00:00,64.75,64.9,64.66,64.72,66000.0,63.6342,63.7816,63.5457,63.6047,66000.0
2015-02-03 14:10:00,64.64,64.68,64.52,64.54,48600.0,63.5261,63.5654,63.4081,63.4278,48600.0
2015-02-03 14:20:00,64.54,64.66,64.49,64.52,159300.0,63.4278,63.5457,63.3787,63.4081,159300.0
2015-02-03 14:30:00,64.55,64.69,64.45,64.69,30000.0,63.4376,63.5752,63.3393,63.5752,30000.0
2015-02-03 14:40:00,64.69,65.02,64.68,64.93,73800.0,63.5752,63.8995,63.5654,63.8111,73800.0
2015-02-03 14:50:00,64.93,65.08,64.93,65.02,91500.0,63.8111,63.9585,63.8111,63.8995,91500.0
2015-02-03 15:00:00,65.0,65.08,64.9,65.0,114600.0,63.8799,63.9585,63.7816,63.8799,114600.0
2015-02-03 15:10:00,65.05,65.12,64.96,64.96,77700.0,63.929,63.9978,63.8406,63.8406,77700.0
2015-02-03 15:20:00,64.99,65.08,64.97,65.03,73500.0,63.87,63.9585,63.8504,63.9093,73500.0
2015-02-03 15:30:00,65.06,65.07,64.91,65.04,19200.0,63.9388,63.9487,63.7914,63.9192,19200.0
2015-02-03 15:40:00,65.05,65.27,65.05,65.14,45300.0,63.929,64.1452,63.929,64.0175,45300.0
2015-02-03 15:50:00,65.14,65.38,65.13,65.33,263400.0,64.0175,64.2533,64.0076,64.2042,263400.0
2015-02-04 09:30:00,63.74,64.0,62.48,63.07,449700.0,62.6416,62.8971,61.4033,61.9831,449700.0
2015-02-04 09:40:00,62.93,63.01,62.72,62.77,335700.0,61.8455,61.9242,61.6392,61.6883,335700.0
2015-02-04 09:50:00,62.87,62.87,62.5,62.83,275100.0,61.7866,61.7866,61.4229,61.7473,275100.0
2015-02-04 10:00:00,62.84,63.19,62.79,63.18,177900.0,61.7571,62.1011,61.708,62.0912,177900.0
2015-02-04 10:10:00,63.12,63.34,63.05,63.34,116400.0,62.0323,62.2485,61.9635,62.2485,116400.0
2015-02-04 10:20:00,63.35,63.43,63.18,63.43,41400.0,62.2583,62.3369,62.0912,62.3369,41400.0
2015-02-04 10:30:00,63.4,63.45,63.14,63.22,89100.0,62.3074,62.3566,62.0519,62.1305,89100.0
2015-02-04 10:40:00,63.27,63.3,62.96,63.0,85500.0,62.1797,62.2092,61.875,61.9143,85500.0
2015-02-04 10:50:00,63.02,63.38,63.01,63.27,40500.0,61.934,62.2878,61.9242,62.1797,40500.0
2015-02-04 11:00:00,63.27,63.62,63.17,63.59,25500.0,62.1797,62.5236,62.0814,62.4942,25500.0
2015-02-04 11:10:00,63.57,63.65,63.5,63.56,83400.0,62.4745,62.5531,62.4057,62.4647,83400.0
2015-02-04 11:20:00,63.56,63.82,63.51,63.82,87600.0,62.4647,62.7202,62.4155,62.7202,87600.0
2015-02-04 11:30:00,63.8,64.32,63.8,64.26,40200.0,62.7005,63.2116,62.7005,63.1526,40200.0
2015-02-04 11:40:00,64.21,64.23,63.97,64.11,60900.0,63.1035,63.1231,62.8676,63.0052,60900.0
2015-02-04 11:50:00,64.09,64.1,63.99,64.03,33000.0,62.9855,62.9954,62.8873,62.9266,33000.0
2015-02-04 12:00:00,64.03,64.07,63.98,64.05,19500.0,62.9266,62.9659,62.8774,62.9462,19500.0
2015-02-04 12:10:00,64.04,64.14,64.04,64.14,50700.0,62.9364,63.0347,62.9364,63.0347,50700.0
2015-02-04 12:20:00,64.15,64.16,63.97,63.99,16800.0,63.0445,63.0543,62.8676,62.8873,16800.0
2015-02-04 12:30:00,63.91,63.99,63.85,63.94,41100.0,62.8086,62.8873,62.7497,62.8381,41100.0
2015-02-04 12:40:00,63.91,64.03,63.87,63.9,30600.0,62.8086,62.9266,62.7693,62.7988,30600.0
2015-02-04 12:50:00,63.94,63.96,63.83,63.91,15300.0,62.8381,62.8578,62.73,62.8086,15300.0
2015-02-04 13:00:00,63.91,63.91,63.77,63.85,18000.0,62.8086,62.8086,62.6711,62.7497,18000.0
2015-02-04 13:10:00,63.86,63.86,63.74,63.77,64200.0,62.7595,62.7595,62.6416,62.6711,64200.0
2015-02-04 13:20:00,63.77,64.06,63.71,64.01,45000.0,62.6711,62.9561,62.6121,62.9069,45000.0
2015-02-04 13:30:00,64.03,64.06,63.94,63.96,10200.0,62.9266,62.9561,62.8381,62.8578,10200.0
2015-02-04 13:40:00,63.95,63.98,63.92,63.96,26100.0,62.848,62.8774,62.8185,62.8578,26100.0
2015-02-04 13:50:00,63.96,64.06,63.94,64.04,32700.0,62.8578,62.9561,62.8381,62.9364,32700.0
2015-02-04 14:00:00,64.07,64.21,64.04,64.04,23100.0,62.9659,63.1035,62.9364,62.9364,23100.0
2015-02-04 14:10:00,64.08,64.12,64.0,64.08,24300.0,62.9757,63.015,62.8971,62.9757,24300.0
2015-02-04 14:20:00,64.06,64.28,64.06,64.24,38400.0,62.9561,63.1723,62.9561,63.133,38400.0
2015-02-04 14:30:00,64.26,64.26,64.18,64.2,33000.0,63.1526,63.1526,63.074,63.0937,33000.0
2015-02-04 14:40:00,64.2,64.37,64.17,64.37,33600.0,63.0937,63.2607,63.0642,63.2607,33600.0
2015-02-04 14:50:00,64.32,64.32,64.2,64.22,31500.0,63.2116,63.2116,63.0937,63.1133,31500.0
2015-02-04 15:00:00,64.16,64.2,64.1,64.19,19500.0,63.0543,63.0937,62.9954,63.0838,19500.0
2015-02-04 15:10:00,64.19,64.3,64.16,64.3,12900.0,63.0838,63.1919,63.0543,63.1919,12900.0
2015-02-04 15:20:00,64.25,64.31,64.18,64.31,80400.0,63.1428,63.2018,63.074,63.2018,80400.0
2015-02-04 15:30:00,64.3,64.35,64.15,64.18,42900.0,63.1919,63.2411,63.0445,63.074,42900.0
2015-02-04 15:40:00,64.17,64.17,63.79,63.95,111900.0,63.0642,63.0642,62.6907,62.848,111900.0
2015-02-04 15:50:00,63.99,64.05,63.86,64.05,87000.0,62.8873,62.9462,62.7595,62.9462,87000.0
2015-02-05 09:30:00,64.3,64.96,64.21,64.92,91200.0,63.1919,63.8406,63.1035,63.8012,91200.0
2015-02-05 09:40:00,64.89,65.22,64.75,65.13,68700.0,63.7718,64.0961,63.6342,64.0076,68700.0
2015-02-05 09:50:00,65.17,65.17,64.78,64.87,27000.0,64.0469,64.0469,63.6637,63.7521,27000.0
2015-02-05 10:00:00,64.84,65.0,64.79,64.79,29100.0,63.7226,63.8799,63.6735,63.6735,29100.0
2015-02-05 10:10:00,64.78,64.93,64.74,64.85,44700.0,63.6637,63.8111,63.6243,63.7325,44700.0
2015-02-05 10:20:00,64.82,64.87,64.66,64.8,36300.0,63.703,63.7521,63.5457,63.6833,36300.0
2015-02-05 10:30:00,64.79,64.96,64.76,64.96,20100.0,63.6735,63.8406,63.644,63.8406,20100.0
2015-02-05 10:40:00,65.0,65.25,65.0,65.19,31800.0,63.8799,64.1256,63.8799,64.0666,31800.0
2015-02-05 10:50:00,65.23,65.23,65.04,65.04,57600.0,64.1059,64.1059,63.9192,63.9192,57600.0
2015-02-05 11:00:00,65.03,65.12,64.96,65.08,33300.0,63.9093,63.9978,63.8406,63.9585,33300.0
2015-02-05 11:10:00,65.12,65.2,65.09,65.1,60900.0,63.9978,64.0764,63.9683,63.9781,60900.0
2015-02-05 11:20:00,65.13,65.46,65.1,65.46,40500.0,64.0076,64.3319,63.9781,64.3319,40500.0
2015-02-05 11:30:00,65.42,65.44,65.29,65.33,12000.0,64.2926,64.3123,64.1649,64.2042,12000.0
2015-02-05 11:40:00,65.3,65.34,65.26,65.31,26400.0,64.1747,64.214,64.1354,64.1845,26400.0
2015-02-05 11:50:00,65.28,65.28,65.18,65.26,10800.0,64.155,64.155,64.0568,64.1354,10800.0
2015-02-05 12:00:00,65.31,65.31,65.2,65.24,11700.0,64.1845,64.1845,64.0764,64.1157,11700.0
2015-02-05 12:10:00,65.27,65.36,65.25,65.29,12000.0,64.1452,64.2337,64.1256,64.1649,12000.0
2015-02-05 12:20:00,65.34,65.37,65.19,65.23,15600.0,64.214,64.2435,64.0666,64.1059,15600.0
2015-02-05 12:30:00,65.26,65.45,65.26,65.42,11400.0,64.1354,64.3221,64.1354,64.2926,11400.0
2015-02-05 12:40:00,65.4,65.46,65.36,65.36,17700.0,64.273,64.3319,64.2337,64.2337,17700.0
2015-02-05 12:50:00,65.37,65.4,65.21,65.26,17400.0,64.2435,64.273,64.0862,64.1354,17400.0
2015-02-05 13:00:00,65.33,65.43,65.22,65.23,118800.0,64.2042,64.3025,64.0961,64.1059,118800.0
2015-02-05 13:10:00,65.23,65.26,65.07,65.08,150300.0,64.1059,64.1354,63.9487,63.9585,150300.0
2015-02-05 13:20:00,65.08,65.09,65.01,65.02,96300.0,63.9585,63.9683,63.8897,63.8995,96300.0
2015-02-05 13:30:00,65.03,65.11,65.0,65.08,26700.0,63.9093,63.988,63.8799,63.9585,26700.0
2015-02-05 13:40:00,65.1,65.12,65.07,65.12,62100.0,63.9781,63.9978,63.9487,63.9978,62100.0
2015-02-05 13:50:00,65.11,65.12,65.08,65.12,58800.0,63.988,63.9978,63.9585,63.9978,58800.0
2015-02-05 14:00:00,65.12,65.35,65.07,65.34,40200.0,63.9978,64.2238,63.9487,64.214,40200.0
2015-02-05 14:10:00,65.35,65.41,65.31,65.4,143100.0,64.2238,64.2828,64.1845,64.273,143100.0
2015-02-05 14:20:00,65.43,65.43,65.33,65.41,53100.0,64.3025,64.3025,64.2042,64.2828,53100.0
2015-02-05 14:30:00,65.41,65.51,65.38,65.51,50700.0,64.2828,64.3811,64.2533,64.3811,50700.0
2015-02-05 14:40:00,65.52,65.64,65.5,65.55,68700.0,64.3909,64.5088,64.3712,64.4204,68700.0
2015-02-05 14:50:00,65.59,65.63,65.54,65.63,29100.0,64.4597,64.499,64.4106,64.499,29100.0
2015-02-05 15:00:00,65.63,65.83,65.62,65.78,39600.0,64.499,64.6956,64.4892,64.6464,39600.0
2015-02-05 15:10:00,65.79,65.87,65.79,65.82,59100.0,64.6563,64.7349,64.6563,64.6857,59100.0
2015-02-05 15:20:00,65.81,65.83,65.7,65.81,83700.0,64.6759,64.6956,64.5678,64.6759,83700.0
2015-02-05 15:30:00,65.82,65.87,65.76,65.87,68100.0,64.6857,64.7349,64.6268,64.7349,68100.0
2015-02-05 15:40:00,65.9,66.01,65.82,65.83,89400.0,64.7644,64.8725,64.6857,64.6956,89400.0
2015-02-05 15:50:00,65.84,66.03,65.83,65.84,193200.0,64.7054,64.8921,64.6956,64.7054,193200.0
2015-02-06 09:30:00,65.83,66.03,65.25,65.39,101400.0,64.6956,64.8921,64.1256,64.2631,101400.0
2015-02-06 09:40:00,65.48,65.61,65.42,65.61,29100.0,64.3516,64.4794,64.2926,64.4794,29100.0
2015-02-06 09:50:00,65.52,65.82,65.52,65.82,20400.0,64.3909,64.6857,64.3909,64.6857,20400.0
2015-02-06 10:00:00,65.9,66.14,65.9,66.1,163500.0,64.7644,65.0002,64.7644,64.9609,163500.0
2015-02-06 10:10:00,66.11,66.39,66.11,66.36,55200.0,64.9707,65.2459,64.9707,65.2164,55200.0
2015-02-06 10:20:00,66.41,66.57,66.36,66.48,63000.0,65.2656,65.4228,65.2164,65.3344,63000.0
2015-02-06 10:30:00,66.37,66.49,66.37,66.49,27000.0,65.2263,65.3442,65.2263,65.3442,27000.0
2015-02-06 10:40:00,66.48,66.71,66.48,66.71,50700.0,65.3344,65.5604,65.3344,65.5604,50700.0
2015-02-06 10:50:00,66.71,66.74,66.4,66.4,99600.0,65.5604,65.5899,65.2557,65.2557,99600.0
2015-02-06 11:00:00,66.44,66.45,66.3,66.34,15000.0,65.2951,65.3049,65.1575,65.1968,15000.0
2015-02-06 11:10:00,66.33,66.47,66.33,66.44,79800.0,65.1869,65.3245,65.1869,65.2951,79800.0
2015-02-06 11:20:00,66.45,66.57,66.43,66.51,42300.0,65.3049,65.4228,65.2852,65.3638,42300.0
2015-02-06 11:30:00,66.55,66.59,66.36,66.49,21300.0,65.4032,65.4425,65.2164,65.3442,21300.0
2015-02-06 11:40:00,66.43,66.43,66.31,66.4,14100.0,65.2852,65.2852,65.1673,65.2557,14100.0
2015-02-06 11:50:00,66.39,66.41,66.18,66.18,18000.0,65.2459,65.2656,65.0395,65.0395,18000.0
2015-02-06 12:00:00,66.19,66.24,66.16,66.21,8400.0,65.0494,65.0985,65.0199,65.069,8400.0
2015-02-06 12:10:00,66.2,66.2,66.06,66.11,9600.0,65.0592,65.0592,64.9216,64.9707,9600.0
2015-02-06 12:20:00,66.06,66.08,65.9,65.92,8100.0,64.9216,64.9413,64.7644,64.784,8100.0
2015-02-06 12:30:00,65.91,65.91,65.68,65.68,10800.0,64.7742,64.7742,64.5481,64.5481,10800.0
2015-02-06 12:40:00,65.62,65.65,65.3,65.52,10200.0,64.4892,64.5187,64.1747,64.3909,10200.0
2015-02-06 12:50:00,65.54,65.74,65.49,65.72,59700.0,64.4106,64.6071,64.3614,64.5875,59700.0
2015-02-06 13:00:00,65.73,65.76,65.45,65.52,36300.0,64.5973,64.6268,64.3221,64.3909,36300.0
2015-02-06 13:10:00,65.49,65.52,65.35,65.38,31200.0,64.3614,64.3909,64.2238,64.2533,31200.0
2015-02-06 13:20:00,65.41,65.41,65.09,65.31,40200.0,64.2828,64.2828,63.9683,64.1845,40200.0
2015-02-06 13:30:00,65.31,65.37,65.15,65.18,27000.0,64.1845,64.2435,64.0273,64.0568,27000.0
2015-02-06 13:40:00,65.23,65.4,65.23,65.38,9900.0,64.1059,64.273,64.1059,64.2533,9900.0
2015-02-06 13:50:00,65.39,65.5,65.39,65.47,14400.0,64.2631,64.3712,64.2631,64.3418,14400.0
2015-02-06 14:00:00,65.44,65.44,65.28,65.33,13200.0,64.3123,64.3123,64.155,64.2042,13200.0
2015-02-06 14:10:00,65.3,65.52,65.3,65.47,12600.0,64.1747,64.3909,64.1747,64.3418,12600.0
2015-02-06 14:20:00,65.46,65.47,65.4,65.42,15900.0,64.3319,64.3418,64.273,64.2926,15900.0
2015-02-06 14:30:00,65.43,65.53,65.38,65.49,9000.0,64.3025,64.4007,64.2533,64.3614,9000.0
2015-02-06 14:40:00,65.47,65.51,65.33,65.33,10200.0,64.3418,64.3811,64.2042,64.2042,10200.0
2015-02-06 14:50:00,65.35,65.35,65.17,65.17,25800.0,64.2238,64.2238,64.0469,64.0469,25800.0
2015-02-06 15:00:00,65.14,65.19,65.01,65.07,31200.0,64.0175,64.0666,63.8897,63.9487,31200.0
2015-02-06 15:10:00,65.02,65.02,64.74,64.76,47700.0,63.8995,63.8995,63.6243,63.644,47700.0
2015-02-06 15:20:00,64.68,64.87,64.62,64.74,30900.0,63.5654,63.7521,63.5064,63.6243,30900.0
2015-02-06 15:30:00,64.74,64.99,64.72,64.86,27000.0,63.6243,63.87,63.6047,63.7423,27000.0
2015-02-06 15:40:00,64.84,64.87,64.73,64.81,53700.0,63.7226,63.7521,63.6145,63.6931,53700.0
2015-02-06 15:50:00,64.83,65.01,64.82,65.01,166500.0,63.7128,63.8897,63.703,63.8897,166500.0
2015-02-09 09:30:00,64.69,64.76,64.45,64.76,175200.0,63.5752,63.644,63.3393,63.644,175200.0
2015-02-09 09:40:00,64.82,65.22,64.82,65.21,31800.0,63.703,64.0961,63.703,64.0862,31800.0
2015-02-09 09:50:00,65.25,65.64,65.25,65.64,41100.0,64.1256,64.5088,64.1256,64.5088,41100.0
2015-02-09 10:00:00,65.66,65.88,65.65,65.87,36300.0,64.5285,64.7447,64.5187,64.7349,36300.0
2015-02-09 10:10:00,65.79,65.87,65.7,65.71,27600.0,64.6563,64.7349,64.5678,64.5776,27600.0
2015-02-09 10:20:00,65.69,65.69,65.21,65.29,105300.0,64.558,64.558,64.0862,64.1649,105300.0
2015-02-09 10:30:00,65.22,65.3,65.13,65.13,19500.0,64.0961,64.1747,64.0076,64.0076,19500.0
2015-02-09 10:40:00,65.13,65.13,64.84,64.99,37200.0,64.0076,64.0076,63.7226,63.87,37200.0
2015-02-09 10:50:00,65.0,65.09,64.71,64.71,26400.0,63.8799,63.9683,63.5949,63.5949,26400.0
2015-02-09 11:00:00,64.67,64.74,64.44,64.74,87000.0,63.5556,63.6243,63.3295,63.6243,87000.0
2015-02-09 11:10:00,64.76,64.99,64.76,64.99,13500.0,63.644,63.87,63.644,63.87,13500.0
2015-02-09 11:20:00,65.08,65.18,65.02,65.02,9600.0,63.9585,64.0568,63.8995,63.8995,9600.0
2015-02-09 11:30:00,65.14,65.14,65.02,65.08,3900.0,64.0175,64.0175,63.8995,63.9585,3900.0
2015-02-09 11:40:00,65.13,65.25,65.13,65.24,5100.0,64.0076,64.1256,64.0076,64.1157,5100.0
2015-02-09 11:50:00,65.24,65.39,65.17,65.39,15300.0,64.1157,64.2631,64.0469,64.2631,15300.0
2015-02-09 12:00:00,65.41,65.55,65.31,65.52,18000.0,64.2828,64.4204,64.1845,64.3909,18000.0
2015-02-09 12:10:00,65.55,65.59,65.46,65.54,21000.0,64.4204,64.4597,64.3319,64.4106,21000.0
2015-02-09 12:20:00,65.51,65.51,65.44,65.49,5100.0,64.3811,64.3811,64.3123,64.3614,5100.0
2015-02-09 12:30:00,65.58,65.59,65.48,65.48,10200.0,64.4499,64.4597,64.3516,64.3516,10200.0
2015-02-09 12:40:00,65.49,65.51,65.44,65.49,4200.0,64.3614,64.3811,64.3123,64.3614,4200.0
2015-02-09 12:50:00,65.51,65.51,65.42,65.5,8400.0,64.3811,64.3811,64.2926,64.3712,8400.0
2015-02-09 13:00:00,65.5,65.5,65.43,65.45,8100.0,64.3712,64.3712,64.3025,64.3221,8100.0
2015-02-09 13:10:00,65.45,65.51,65.45,65.51,4200.0,64.3221,64.3811,64.3221,64.3811,4200.0
2015-02-09 13:20:00,65.49,65.5,65.39,65.39,4200.0,64.3614,64.3712,64.2631,64.2631,4200.0
2015-02-09 13:30:00,65.27,65.31,65.19,65.31,8400.0,64.1452,64.1845,64.0666,64.1845,8400.0
2015-02-09 13:40:00,65.37,65.44,65.32,65.35,11700.0,64.2435,64.3123,64.1944,64.2238,11700.0
2015-02-09 13:50:00,65.31,65.36,65.23,65.23,9600.0,64.1845,64.2337,64.1059,64.1059,9600.0
2015-02-09 14:00:00,65.14,65.21,64.92,65.01,18600.0,64.0175,64.0862,63.8012,63.8897,18600.0
2015-02-09 14:10:00,64.98,65.0,64.8,64.82,53100.0,63.8602,63.8799,63.6833,63.703,53100.0
2015-02-09 14:20:00,64.83,65.06,64.83,65.05,6600.0,63.7128,63.9388,63.7128,63.929,6600.0
2015-02-09 14:30:00,65.07,65.07,64.94,65.06,4800.0,63.9487,63.9487,63.8209,63.9388,4800.0
2015-02-09 14:40:00,65.0,65.0,64.72,64.78,14100.0,63.8799,63.8799,63.6047,63.6637,14100.0
2015-02-09 14:50:00,64.81,64.87,64.75,64.75,18900.0,63.6931,63.7521,63.6342,63.6342,18900.0
2015-02-09 15:00:00,64.72,64.74,64.66,64.73,31500.0,63.6047,63.6243,63.5457,63.6145,31500.0
2015-02-09 15:10:00,64.72,64.82,64.61,64.61,27000.0,63.6047,63.703,63.4966,63.4966,27000.0
2015-02-09 15:20:00,64.61,64.76,64.6,64.73,95700.0,63.4966,63.644,63.4868,63.6145,95700.0
2015-02-09 15:30:00,64.78,64.78,64.6,64.64,80100.0,63.6637,63.6637,63.4868,63.5261,80100.0
2015-02-09 15:40:00,64.63,64.79,64.61,64.75,138000.0,63.5162,63.6735,63.4966,63.6342,138000.0
2015-02-09 15:50:00,64.8,64.8,64.63,64.65,153000.0,63.6833,63.6833,63.5162,63.5359,153000.0
2015-02-10 09:30:00,65.32,65.56,65.12,65.36,23700.0,64.1944,64.4302,63.9978,64.2337,23700.0
2015-02-10 09:40:00,65.41,65.49,65.23,65.39,18300.0,64.2828,64.3614,64.1059,64.2631,18300.0
2015-02-10 09:50:00,65.39,65.41,65.04,65.09,21000.0,64.2631,64.2828,63.9192,63.9683,21000.0
2015-02-10 10:00:00,65.04,65.1,64.91,65.01,22800.0,63.9192,63.9781,63.7914,63.8897,22800.0
2015-02-10 10:10:00,64.98,65.12,64.92,64.93,9900.0,63.8602,63.9978,63.8012,63.8111,9900.0
2015-02-10 10:20:00,64.95,65.01,64.89,64.96,7800.0,63.8307,63.8897,63.7718,63.8406,7800.0
2015-02-10 10:30:00,64.86,65.33,64.85,65.33,12000.0,63.7423,64.2042,63.7325,64.2042,12000.0
2015-02-10 10:40:00,65.35,65.6,65.29,65.37,34200.0,64.2238,64.4695,64.1649,64.2435,34200.0
2015-02-10 10:50:00,65.42,65.55,65.33,65.55,11700.0,64.2926,64.4204,64.2042,64.4204,11700.0
2015-02-10 11:00:00,65.57,65.57,65.5,65.55,5400.0,64.44,64.44,64.3712,64.4204,5400.0
2015-02-10 11:10:00,65.57,65.8,65.57,65.8,6300.0,64.44,64.6661,64.44,64.6661,6300.0
2015-02-10 11:20:00,65.77,65.83,65.74,65.79,2700.0,64.6366,64.6956,64.6071,64.6563,2700.0
2015-02-10 11:30:00,65.8,66.02,65.78,65.97,6600.0,64.6661,64.8823,64.6464,64.8331,6600.0
2015-02-10 11:40:00,66.01,66.06,65.96,66.02,18000.0,64.8725,64.9216,64.8233,64.8823,18000.0
2015-02-10 11:50:00,66.0,66.01,65.91,65.91,5100.0,64.8626,64.8725,64.7742,64.7742,5100.0
2015-02-10 12:00:00,65.93,65.94,65.8,65.8,3900.0,64.7938,64.8037,64.6661,64.6661,3900.0
2015-02-10 12:10:00,65.84,66.01,65.84,66.01,11400.0,64.7054,64.8725,64.7054,64.8725,11400.0
2015-02-10 12:20:00,66.05,66.05,65.88,65.88,18000.0,64.9118,64.9118,64.7447,64.7447,18000.0
2015-02-10 12:30:00,65.91,65.91,65.8,65.88,12600.0,64.7742,64.7742,64.6661,64.7447,12600.0
2015-02-10 12:40:00,65.88,65.97,65.83,65.96,12900.0,64.7447,64.8331,64.6956,64.8233,12900.0
2015-02-10 12:50:00,65.97,65.97,65.85,65.87,8700.0,64.8331,64.8331,64.7152,64.7349,8700.0
2015-02-10 13:00:00,65.93,65.94,65.82,65.91,10500.0,64.7938,64.8037,64.6857,64.7742,10500.0
2015-02-10 13:10:00,65.95,66.04,65.95,65.96,8100.0,64.8135,64.9019,64.8135,64.8233,8100.0
2015-02-10 13:20:00,65.94,66.0,65.88,65.95,8100.0,64.8037,64.8626,64.7447,64.8135,8100.0
2015-02-10 13:30:00,65.99,66.0,65.92,65.97,7500.0,64.8528,64.8626,64.784,64.8331,7500.0
2015-02-10 13:40:00,65.99,66.02,65.92,65.92,14100.0,64.8528,64.8823,64.784,64.784,14100.0
2015-02-10 13:50:00,65.96,66.0,65.87,65.87,12300.0,64.8233,64.8626,64.7349,64.7349,12300.0
2015-02-10 14:00:00,65.88,66.02,65.88,66.01,9900.0,64.7447,64.8823,64.7447,64.8725,9900.0
2015-02-10 14:10:00,66.03,66.08,65.96,65.98,10800.0,64.8921,64.9413,64.8233,64.843,10800.0
2015-02-10 14:20:00,65.99,66.13,65.99,66.09,55800.0,64.8528,64.9904,64.8528,64.9511,55800.0
2015-02-10 14:30:00,66.13,66.24,66.07,66.21,35100.0,64.9904,65.0985,64.9314,65.069,35100.0
2015-02-10 14:40:00,66.24,66.24,66.03,66.06,14700.0,65.0985,65.0985,64.8921,64.9216,14700.0
2015-02-10 14:50:00,66.0,66.15,66.0,66.12,32100.0,64.8626,65.01,64.8626,64.9806,32100.0
2015-02-10 15:00:00,66.12,66.21,66.08,66.21,13500.0,64.9806,65.069,64.9413,65.069,13500.0
2015-02-10 15:10:00,66.21,66.21,66.08,66.15,18000.0,65.069,65.069,64.9413,65.01,18000.0
2015-02-10 15:20:00,66.16,66.27,66.11,66.27,84000.0,65.0199,65.128,64.9707,65.128,84000.0
2015-02-10 15:30:00,66.32,66.36,66.27,66.34,30000.0,65.1771,65.2164,65.128,65.1968,30000.0
2015-02-10 15:40:00,66.35,66.35,66.13,66.19,37800.0,65.2066,65.2066,64.9904,65.0494,37800.0
2015-02-10 15:50:00,66.17,66.17,66.06,66.1,73200.0,65.0297,65.0297,64.9216,64.9609,73200.0
2015-02-11 09:30:00,65.93,66.3,65.93,66.22,29100.0,64.7938,65.1575,64.7938,65.0788,29100.0
2015-02-11 09:40:00,66.14,66.29,66.11,66.26,53100.0,65.0002,65.1476,64.9707,65.1182,53100.0
2015-02-11 09:50:00,66.25,66.66,66.25,66.66,63600.0,65.1083,65.5113,65.1083,65.5113,63600.0
2015-02-11 10:00:00,66.66,66.67,66.43,66.5,96300.0,65.5113,65.5211,65.2852,65.354,96300.0
2015-02-11 10:10:00,66.48,66.67,66.48,66.67,12000.0,65.3344,65.5211,65.3344,65.5211,12000.0
2015-02-11 10:20:00,66.63,66.84,66.63,66.78,103500.0,65.4818,65.6882,65.4818,65.6292,103500.0
2015-02-11 10:30:00,66.72,67.12,66.72,67.12,10800.0,65.5702,65.9633,65.5702,65.9633,10800.0
2015-02-11 10:40:00,67.12,67.4,67.12,67.34,66000.0,65.9633,66.2385,65.9633,66.1795,66000.0
2015-02-11 10:50:00,67.37,67.54,67.34,67.41,37200.0,66.209,66.3761,66.1795,66.2483,37200.0
2015-02-11 11:00:00,67.46,67.46,67.24,67.27,75900.0,66.2975,66.2975,66.0813,66.1107,75900.0
2015-02-11 11:10:00,67.26,67.26,67.04,67.07,31500.0,66.1009,66.1009,65.8847,65.9142,31500.0
2015-02-11 11:20:00,67.04,67.07,66.8,66.8,18000.0,65.8847,65.9142,65.6488,65.6488,18000.0
2015-02-11 11:30:00,66.79,66.88,66.77,66.87,6000.0,65.639,65.7275,65.6194,65.7176,6000.0
2015-02-11 11:40:00,66.96,66.99,66.89,66.91,8400.0,65.8061,65.8356,65.7373,65.757,8400.0
2015-02-11 11:50:00,66.94,66.98,66.83,66.83,19200.0,65.7864,65.8257,65.6783,65.6783,19200.0
2015-02-11 12:00:00,66.81,66.81,66.56,66.63,11400.0,65.6587,65.6587,65.413,65.4818,11400.0
2015-02-11 12:10:00,66.52,66.56,66.42,66.44,23400.0,65.3737,65.413,65.2754,65.2951,23400.0
2015-02-11 12:20:00,66.41,66.5,66.38,66.42,9300.0,65.2656,65.354,65.2361,65.2754,9300.0
2015-02-11 12:30:00,66.42,66.49,66.4,66.41,4500.0,65.2754,65.3442,65.2557,65.2656,4500.0
2015-02-11 12:40:00,66.39,66.39,66.21,66.21,4200.0,65.2459,65.2459,65.069,65.069,4200.0
2015-02-11 12:50:00,66.18,66.18,65.94,65.94,45900.0,65.0395,65.0395,64.8037,64.8037,45900.0
2015-02-11 13:00:00,65.91,65.97,65.69,65.69,111000.0,64.7742,64.8331,64.558,64.558,111000.0
2015-02-11 13:10:00,65.7,65.72,65.33,65.6,38700.0,64.5678,64.5875,64.2042,64.4695,38700.0
2015-02-11 13:20:00,65.63,65.8,65.61,65.71,24900.0,64.499,64.6661,64.4794,64.5776,24900.0
2015-02-11 13:30:00,65.67,65.68,65.48,65.55,8700.0,64.5383,64.5481,64.3516,64.4204,8700.0
2015-02-11 13:40:00,65.55,65.62,65.52,65.58,17700.0,64.4204,64.4892,64.3909,64.4499,17700.0
2015-02-11 13:50:00,65.53,65.76,65.47,65.7,206400.0,64.4007,64.6268,64.3418,64.5678,206400.0
2015-02-11 14:00:00,65.75,65.89,65.68,65.89,68700.0,64.6169,64.7545,64.5481,64.7545,68700.0
2015-02-11 14:10:00,65.88,65.88,65.65,65.67,18000.0,64.7447,64.7447,64.5187,64.5383,18000.0
2015-02-11 14:20:00,65.68,65.76,65.65,65.7,22200.0,64.5481,64.6268,64.5187,64.5678,22200.0
2015-02-11 14:30:00,65.73,65.95,65.69,65.95,12900.0,64.5973,64.8135,64.558,64.8135,12900.0
2015-02-11 14:40:00,65.98,66.01,65.91,65.92,27600.0,64.843,64.8725,64.7742,64.784,27600.0
2015-02-11 14:50:00,65.89,65.94,65.84,65.84,11100.0,64.7545,64.8037,64.7054,64.7054,11100.0
2015-02-11 15:00:00,65.85,65.96,65.85,65.86,8700.0,64.7152,64.8233,64.7152,64.725,8700.0
2015-02-11 15:10:00,65.83,65.88,65.75,65.82,12900.0,64.6956,64.7447,64.6169,64.6857,12900.0
2015-02-11 15:20:00,65.81,66.09,65.8,65.86,23100.0,64.6759,64.9511,64.6661,64.725,23100.0
2015-02-11 15:30:00,65.89,65.93,65.84,65.9,35100.0,64.7545,64.7938,64.7054,64.7644,35100.0
2015-02-11 15:40:00,65.94,65.96,65.83,65.83,56700.0,64.8037,64.8233,64.6956,64.6956,56700.0
2015-02-11 15:50:00,65.85,65.92,65.82,65.92,59400.0,64.7152,64.784,64.6857,64.784,59400.0
2015-02-12 09:30:00,66.27,66.74,66.13,66.16,52200.0,65.128,65.5899,64.9904,65.0199,52200.0
2015-02-12 09:40:00,66.08,66.08,65.79,65.91,14100.0,64.9413,64.9413,64.6563,64.7742,14100.0
2015-02-12 09:50:00,65.99,66.03,65.94,66.0,99300.0,64.8528,64.8921,64.8037,64.8626,99300.0
2015-02-12 10:00:00,65.97,66.2,65.97,66.09,40800.0,64.8331,65.0592,64.8331,64.9511,40800.0
2015-02-12 10:10:00,66.1,66.1,66.0,66.0,164100.0,64.9609,64.9609,64.8626,64.8626,164100.0
2015-02-12 10:20:00,66.01,66.03,66.0,66.02,111900.0,64.8725,64.8921,64.8626,64.8823,111900.0
2015-02-12 10:30:00,66.0,66.3,66.0,66.3,63600.0,64.8626,65.1575,64.8626,65.1575,63600.0
2015-02-12 10:40:00,66.27,66.55,66.26,66.55,44400.0,65.128,65.4032,65.1182,65.4032,44400.0
2015-02-12 10:50:00,66.55,66.61,66.51,66.58,180000.0,65.4032,65.4621,65.3638,65.4326,180000.0
2015-02-12 11:00:00,66.57,66.75,66.56,66.71,95400.0,65.4228,65.5997,65.413,65.5604,95400.0
2015-02-12 11:10:00,66.71,66.73,66.63,66.7,88500.0,65.5604,65.5801,65.4818,65.5506,88500.0
2015-02-12 11:20:00,66.69,66.71,66.55,66.63,84300.0,65.5407,65.5604,65.4032,65.4818,84300.0
2015-02-12 11:30:00,66.64,66.67,66.59,66.67,40200.0,65.4916,65.5211,65.4425,65.5211,40200.0
2015-02-12 11:40:00,66.67,66.77,66.63,66.77,56400.0,65.5211,65.6194,65.4818,65.6194,56400.0
2015-02-12 11:50:00,66.74,66.81,66.73,66.78,43500.0,65.5899,65.6587,65.5801,65.6292,43500.0
2015-02-12 12:00:00,66.78,66.94,66.78,66.94,49500.0,65.6292,65.7864,65.6292,65.7864,49500.0
2015-02-12 12:10:00,66.95,66.99,66.77,66.77,32700.0,65.7963,65.8356,65.6194,65.6194,32700.0
2015-02-12 12:20:00,66.73,66.93,66.68,66.92,12000.0,65.5801,65.7766,65.5309,65.7668,12000.0
2015-02-12 12:30:00,66.96,66.98,66.83,66.83,7500.0,65.8061,65.8257,65.6783,65.6783,7500.0
2015-02-12 12:40:00,66.83,66.96,66.78,66.84,20400.0,65.6783,65.8061,65.6292,65.6882,20400.0
2015-02-12 12:50:00,66.85,66.97,66.83,66.95,22500.0,65.698,65.8159,65.6783,65.7963,22500.0
2015-02-12 13:00:00,66.94,67.06,66.93,67.02,15300.0,65.7864,65.9044,65.7766,65.8651,15300.0
2015-02-12 13:10:00,67.0,67.01,66.87,66.93,9000.0,65.8454,65.8552,65.7176,65.7766,9000.0
2015-02-12 13:20:00,66.93,66.98,66.87,66.94,15900.0,65.7766,65.8257,65.7176,65.7864,15900.0
2015-02-12 13:30:00,66.94,67.12,66.94,67.09,41100.0,65.7864,65.9633,65.7864,65.9338,41100.0
2015-02-12 13:40:00,67.17,67.22,67.03,67.03,24600.0,66.0125,66.0616,65.8749,65.8749,24600.0
2015-02-12 13:50:00,67.04,67.18,67.04,67.15,15000.0,65.8847,66.0223,65.8847,65.9928,15000.0
2015-02-12 14:00:00,67.21,67.25,67.17,67.23,18000.0,66.0518,66.0911,66.0125,66.0714,18000.0
2015-02-12 14:10:00,67.2,67.21,67.06,67.09,12600.0,66.042,66.0518,65.9044,65.9338,12600.0
2015-02-12 14:20:00,67.1,67.17,67.07,67.12,37200.0,65.9437,66.0125,65.9142,65.9633,37200.0
2015-02-12 14:30:00,67.06,67.08,67.0,67.08,14100.0,65.9044,65.924,65.8454,65.924,14100.0
2015-02-12 14:40:00,67.06,67.15,67.05,67.08,24300.0,65.9044,65.9928,65.8945,65.924,24300.0
2015-02-12 14:50:00,67.07,67.08,66.99,67.02,15300.0,65.9142,65.924,65.8356,65.8651,15300.0
2015-02-12 15:00:00,67.02,67.13,67.0,67.11,14400.0,65.8651,65.9732,65.8454,65.9535,14400.0
2015-02-12 15:10:00,67.11,67.14,67.06,67.14,26700.0,65.9535,65.983,65.9044,65.983,26700.0
2015-02-12 15:20:00,67.11,67.15,67.06,67.12,20100.0,65.9535,65.9928,65.9044,65.9633,20100.0
2015-02-12 15:30:00,67.14,67.21,67.11,67.2,27900.0,65.983,66.0518,65.9535,66.042,27900.0
2015-02-12 15:40:00,67.19,67.27,67.19,67.25,28800.0,66.0321,66.1107,66.0321,66.0911,28800.0
2015-02-12 15:50:00,67.25,67.31,67.18,67.29,65400.0,66.0911,66.1501,66.0223,66.1304,65400.0
2015-02-13 09:30:00,67.41,67.65,67.4,67.58,58800.0,66.2483,66.4842,66.2385,66.4154,58800.0
2015-02-13 09:40:00,67.61,67.63,67.05,67.13,33300.0,66.4449,66.4645,65.8945,65.9732,33300.0
2015-02-13 09:50:00,67.12,67.12,66.67,66.82,48000.0,65.9633,65.9633,65.5211,65.6685,48000.0
2015-02-13 10:00:00,66.81,66.91,66.5,66.52,121200.0,65.6587,65.757,65.354,65.3737,121200.0
2015-02-13 10:10:00,66.5,66.72,66.5,66.6,77700.0,65.354,65.5702,65.354,65.4523,77700.0
2015-02-13 10:20:00,66.64,66.84,66.55,66.81,80700.0,65.4916,65.6882,65.4032,65.6587,80700.0
2015-02-13 10:30:00,66.81,66.81,66.63,66.73,7200.0,65.6587,65.6587,65.4818,65.5801,7200.0
2015-02-13 10:40:00,66.76,66.83,66.74,66.81,17100.0,65.6095,65.6783,65.5899,65.6587,17100.0
2015-02-13 10:50:00,66.82,67.13,66.82,67.05,94200.0,65.6685,65.9732,65.6685,65.8945,94200.0
2015-02-13 11:00:00,67.08,67.13,67.05,67.09,15600.0,65.924,65.9732,65.8945,65.9338,15600.0
2015-02-13 11:10:00,67.06,67.25,67.06,67.25,4200.0,65.9044,66.0911,65.9044,66.0911,4200.0
2015-02-13 11:20:00,67.23,67.37,67.2,67.31,20400.0,66.0714,66.209,66.042,66.1501,20400.0
2015-02-13 11:30:00,67.32,67.33,67.27,67.3,3300.0,66.1599,66.1697,66.1107,66.1402,3300.0
2015-02-13 11:40:00,67.33,67.43,67.31,67.43,6300.0,66.1697,66.268,66.1501,66.268,6300.0
2015-02-13 11:50:00,67.47,67.71,67.47,67.69,10500.0,66.3073,66.5432,66.3073,66.5235,10500.0
2015-02-13 12:00:00,67.66,67.68,67.53,67.53,14100.0,66.494,66.5137,66.3663,66.3663,14100.0
2015-02-13 12:10:00,67.53,67.57,67.43,67.43,6900.0,66.3663,66.4056,66.268,66.268,6900.0
2015-02-13 12:20:00,67.38,67.39,67.29,67.33,9000.0,66.2189,66.2287,66.1304,66.1697,9000.0
2015-02-13 12:30:00,67.33,67.5,67.33,67.36,5700.0,66.1697,66.3368,66.1697,66.1992,5700.0
2015-02-13 12:40:00,67.26,67.26,67.08,67.17,7200.0,66.1009,66.1009,65.924,66.0125,7200.0
2015-02-13 12:50:00,67.21,67.23,67.16,67.18,3300.0,66.0518,66.0714,66.0026,66.0223,3300.0
2015-02-13 13:00:00,67.14,67.35,67.14,67.3,35400.0,65.983,66.1894,65.983,66.1402,35400.0
2015-02-13 13:10:00,67.31,67.36,67.29,67.29,43800.0,66.1501,66.1992,66.1304,66.1304,43800.0
2015-02-13 13:20:00,67.27,67.27,67.17,67.17,55200.0,66.1107,66.1107,66.0125,66.0125,55200.0
2015-02-13 13:30:00,67.16,67.16,66.93,67.12,48300.0,66.0026,66.0026,65.7766,65.9633,48300.0
2015-02-13 13:40:00,67.1,67.12,67.0,67.12,8700.0,65.9437,65.9633,65.8454,65.9633,8700.0
2015-02-13 13:50:00,67.18,67.23,67.18,67.23,2400.0,66.0223,66.0714,66.0223,66.0714,2400.0
2015-02-13 14:00:00,67.29,67.44,67.29,67.36,13800.0,66.1304,66.2778,66.1304,66.1992,13800.0
2015-02-13 14:10:00,67.29,67.32,67.19,67.24,4500.0,66.1304,66.1599,66.0321,66.0813,4500.0
2015-02-13 14:20:00,67.3,67.48,67.3,67.43,9000.0,66.1402,66.3171,66.1402,66.268,9000.0
2015-02-13 14:30:00,67.43,67.45,67.37,67.42,7500.0,66.268,66.2876,66.209,66.2582,7500.0
2015-02-13 14:40:00,67.47,67.61,67.47,67.6,6900.0,66.3073,66.4449,66.3073,66.4351,6900.0
2015-02-13 14:50:00,67.54,67.55,67.5,67.5,7800.0,66.3761,66.3859,66.3368,66.3368,7800.0
2015-02-13 15:00:00,67.49,67.7,67.48,67.64,11100.0,66.327,66.5333,66.3171,66.4744,11100.0
2015-02-13 15:10:00,67.68,67.7,67.66,67.68,8100.0,66.5137,66.5333,66.494,66.5137,8100.0
2015-02-13 15:20:00,67.67,67.77,67.65,67.7,11100.0,66.5039,66.6021,66.4842,66.5333,11100.0
2015-02-13 15:30:00,67.69,67.74,67.61,67.71,24600.0,66.5235,66.5726,66.4449,66.5432,24600.0
2015-02-13 15:40:00,67.73,67.77,67.67,67.71,27900.0,66.5628,66.6021,66.5039,66.5432,27900.0
2015-02-13 15:50:00,67.77,67.81,67.72,67.75,35400.0,66.6021,66.6414,66.553,66.5825,35400.0
2015-02-17 09:30:00,67.85,68.4,67.85,68.15,224100.0,66.6808,67.2213,66.6808,66.9756,224100.0
2015-02-17 09:40:00,68.25,68.5,68.25,68.43,70500.0,67.0739,67.3196,67.0739,67.2508,70500.0
2015-02-17 09:50:00,68.41,69.08,68.38,68.89,79800.0,67.2311,67.8896,67.2016,67.7028,79800.0
2015-02-17 10:00:00,68.94,69.01,68.76,68.81,84300.0,67.752,67.8208,67.5751,67.6242,84300.0
2015-02-17 10:10:00,68.81,68.83,68.49,68.65,52200.0,67.6242,67.6439,67.3097,67.467,52200.0
2015-02-17 10:20:00,68.7,69.0,68.67,68.92,103200.0,67.5161,67.8109,67.4866,67.7323,103200.0
2015-02-17 10:30:00,68.98,69.19,68.95,69.19,71400.0,67.7913,67.9977,67.7618,67.9977,71400.0
2015-02-17 10:40:00,69.19,69.31,69.09,69.09,28200.0,67.9977,68.1156,67.8994,67.8994,28200.0
2015-02-17 10:50:00,69.13,69.13,68.83,68.88,33600.0,67.9387,67.9387,67.6439,67.693,33600.0
2015-02-17 11:00:00,68.88,68.92,68.83,68.9,34500.0,67.693,67.7323,67.6439,67.7127,34500.0
2015-02-17 11:10:00,68.89,68.9,68.82,68.86,18900.0,67.7028,67.7127,67.634,67.6733,18900.0
2015-02-17 11:20:00,68.88,69.03,68.88,68.96,41700.0,67.693,67.8404,67.693,67.7716,41700.0
2015-02-17 11:30:00,68.96,68.97,68.85,68.9,41400.0,67.7716,67.7815,67.6635,67.7127,41400.0
2015-02-17 11:40:00,68.9,69.0,68.8,68.99,51900.0,67.7127,67.8109,67.6144,67.8011,51900.0
2015-02-17 11:50:00,68.95,69.0,68.93,68.98,24000.0,67.7618,67.8109,67.7421,67.7913,24000.0
2015-02-17 12:00:00,69.01,69.07,68.91,68.93,19800.0,67.8208,67.8797,67.7225,67.7421,19800.0
2015-02-17 12:10:00,68.94,68.94,68.79,68.79,13500.0,67.752,67.752,67.6046,67.6046,13500.0
2015-02-17 12:20:00,68.8,68.94,68.78,68.94,8700.0,67.6144,67.752,67.5947,67.752,8700.0
2015-02-17 12:30:00,68.93,69.01,68.93,68.97,19200.0,67.7421,67.8208,67.7421,67.7815,19200.0
2015-02-17 12:40:00,68.96,69.01,68.92,69.01,24600.0,67.7716,67.8208,67.7323,67.8208,24600.0
2015-02-17 12:50:00,69.01,69.05,68.97,69.04,25800.0,67.8208,67.8601,67.7815,67.8502,25800.0
2015-02-17 13:00:00,69.01,69.17,69.01,69.11,19200.0,67.8208,67.978,67.8208,67.919,19200.0
2015-02-17 13:10:00,69.1,69.29,69.09,69.28,41400.0,67.9092,68.0959,67.8994,68.0861,41400.0
2015-02-17 13:20:00,69.28,69.35,69.22,69.32,36600.0,68.0861,68.1549,68.0271,68.1254,36600.0
2015-02-17 13:30:00,69.32,69.34,69.2,69.28,93900.0,68.1254,68.1451,68.0075,68.0861,93900.0
2015-02-17 13:40:00,69.28,69.31,69.2,69.2,26700.0,68.0861,68.1156,68.0075,68.0075,26700.0
2015-02-17 13:50:00,69.22,69.22,69.04,69.2,57300.0,68.0271,68.0271,67.8502,68.0075,57300.0
2015-02-17 14:00:00,69.2,69.2,69.06,69.09,12000.0,68.0075,68.0075,67.8699,67.8994,12000.0
2015-02-17 14:10:00,69.09,69.19,69.09,69.19,47700.0,67.8994,67.9977,67.8994,67.9977,47700.0
2015-02-17 14:20:00,69.14,69.22,69.14,69.16,33000.0,67.9485,68.0271,67.9485,67.9682,33000.0
2015-02-17 14:30:00,69.14,69.17,69.05,69.05,6600.0,67.9485,67.978,67.8601,67.8601,6600.0
2015-02-17 14:40:00,69.04,69.18,69.03,69.18,34800.0,67.8502,67.9878,67.8404,67.9878,34800.0
2015-02-17 14:50:00,69.17,69.19,68.95,69.04,24300.0,67.978,67.9977,67.7618,67.8502,24300.0
2015-02-17 15:00:00,69.0,69.1,69.0,69.1,18000.0,67.8109,67.9092,67.8109,67.9092,18000.0
2015-02-17 15:10:00,69.11,69.11,68.95,68.98,41700.0,67.919,67.919,67.7618,67.7913,41700.0
2015-02-17 15:20:00,69.0,69.0,68.84,68.89,25800.0,67.8109,67.8109,67.6537,67.7028,25800.0
2015-02-17 15:30:00,68.86,68.93,68.79,68.86,37500.0,67.6733,67.7421,67.6046,67.6733,37500.0
2015-02-17 15:40:00,68.85,68.89,68.8,68.88,87300.0,67.6635,67.7028,67.6144,67.693,87300.0
2015-02-17 15:50:00,68.88,69.09,68.86,69.09,114600.0,67.693,67.8994,67.6733,67.8994,114600.0
2015-02-18 09:30:00,69.4,69.5,69.17,69.5,57300.0,68.204,68.3023,67.978,68.3023,57300.0
2015-02-18 09:40:00,69.47,69.67,69.16,69.23,122400.0,68.2728,68.4694,67.9682,68.037,122400.0
2015-02-18 09:50:00,69.2,69.22,68.88,69.15,51300.0,68.0075,68.0271,67.693,67.9583,51300.0
2015-02-18 10:00:00,69.15,69.15,68.58,68.8,36000.0,67.9583,67.9583,67.3982,67.6144,36000.0
2015-02-18 10:10:00,68.73,68.73,68.58,68.63,10200.0,67.5456,67.5456,67.3982,67.4473,10200.0
2015-02-18 10:20:00,68.65,68.71,68.48,68.68,34500.0,67.467,67.5259,67.2999,67.4964,34500.0
2015-02-18 10:30:00,68.68,69.14,68.67,69.11,63000.0,67.4964,67.9485,67.4866,67.919,63000.0
2015-02-18 10:40:00,69.18,69.27,68.88,68.88,40500.0,67.9878,68.0763,67.693,67.693,40500.0
2015-02-18 10:50:00,68.94,69.23,68.89,69.22,20100.0,67.752,68.037,67.7028,68.0271,20100.0
2015-02-18 11:00:00,69.23,69.38,69.23,69.38,33600.0,68.037,68.1844,68.037,68.1844,33600.0
2015-02-18 11:10:00,69.35,69.39,69.23,69.3,7800.0,68.1549,68.1942,68.037,68.1058,7800.0
2015-02-18 11:20:00,69.27,69.28,69.17,69.27,8400.0,68.0763,68.0861,67.978,68.0763,8400.0
2015-02-18 11:30:00,69.25,69.34,69.23,69.3,10800.0,68.0566,68.1451,68.037,68.1058,10800.0
2015-02-18 11:40:00,69.28,69.34,69.24,69.29,4200.0,68.0861,68.1451,68.0468,68.0959,4200.0
2015-02-18 11:50:00,69.36,69.36,69.28,69.28,21900.0,68.1647,68.1647,68.0861,68.0861,21900.0
2015-02-18 12:00:00,69.34,69.36,69.31,69.33,5100.0,68.1451,68.1647,68.1156,68.1352,5100.0
2015-02-18 12:10:00,69.26,69.32,69.26,69.32,6600.0,68.0665,68.1254,68.0665,68.1254,6600.0
2015-02-18 12:20:00,69.33,69.33,69.21,69.27,4200.0,68.1352,68.1352,68.0173,68.0763,4200.0
2015-02-18 12:30:00,69.29,69.3,69.15,69.15,10800.0,68.0959,68.1058,67.9583,67.9583,10800.0
2015-02-18 12:40:00,69.15,69.25,69.04,69.25,9300.0,67.9583,68.0566,67.8502,68.0566,9300.0
2015-02-18 12:50:00,69.23,69.27,69.2,69.21,5700.0,68.037,68.0763,68.0075,68.0173,5700.0
2015-02-18 13:00:00,69.26,69.29,69.21,69.26,9000.0,68.0665,68.0959,68.0173,68.0665,9000.0
2015-02-18 13:10:00,69.26,69.31,69.21,69.31,5700.0,68.0665,68.1156,68.0173,68.1156,5700.0
2015-02-18 13:20:00,69.31,69.43,69.25,69.43,9600.0,68.1156,68.2335,68.0566,68.2335,9600.0
2015-02-18 13:30:00,69.44,69.44,69.33,69.37,11700.0,68.2434,68.2434,68.1352,68.1746,11700.0
2015-02-18 13:40:00,69.38,69.4,69.29,69.35,10800.0,68.1844,68.204,68.0959,68.1549,10800.0
2015-02-18 13:50:00,69.3,69.37,69.3,69.37,900.0,68.1058,68.1746,68.1058,68.1746,900.0
2015-02-18 14:00:00,69.4,69.63,69.36,69.6,64200.0,68.204,68.4301,68.1647,68.4006,64200.0
2015-02-18 14:10:00,69.6,69.68,69.6,69.64,24300.0,68.4006,68.4792,68.4006,68.4399,24300.0
2015-02-18 14:20:00,69.61,69.65,69.55,69.56,17700.0,68.4104,68.4497,68.3515,68.3613,17700.0
2015-02-18 14:30:00,69.55,69.66,69.52,69.66,14700.0,68.3515,68.4596,68.322,68.4596,14700.0
2015-02-18 14:40:00,69.67,69.74,69.65,69.71,8700.0,68.4694,68.5382,68.4497,68.5087,8700.0
2015-02-18 14:50:00,69.67,69.72,69.66,69.72,3900.0,68.4694,68.5185,68.4596,68.5185,3900.0
2015-02-18 15:00:00,69.72,69.82,69.7,69.82,26400.0,68.5185,68.6168,68.4989,68.6168,26400.0
2015-02-18 15:10:00,69.81,69.83,69.75,69.81,28500.0,68.607,68.6266,68.548,68.607,28500.0
2015-02-18 15:20:00,69.81,69.94,69.78,69.92,38400.0,68.607,68.7347,68.5775,68.7151,38400.0
2015-02-18 15:30:00,69.95,69.95,69.89,69.94,42000.0,68.7446,68.7446,68.6856,68.7347,42000.0
2015-02-18 15:40:00,69.95,69.96,69.85,69.9,113100.0,68.7446,68.7544,68.6463,68.6954,113100.0
2015-02-18 15:50:00,69.91,70.01,69.91,69.96,93900.0,68.7053,68.8035,68.7053,68.7544,93900.0
2015-02-19 09:30:00,69.83,70.13,69.68,69.68,34200.0,68.6266,68.9215,68.4792,68.4792,34200.0
2015-02-19 09:40:00,69.91,70.01,69.89,69.96,24600.0,68.7053,68.8035,68.6856,68.7544,24600.0
2015-02-19 09:50:00,70.15,70.54,70.12,70.51,71400.0,68.9411,69.3244,68.9116,69.2949,71400.0
2015-02-19 10:00:00,70.44,70.6,70.38,70.52,37800.0,69.2261,69.3834,69.1672,69.3047,37800.0
2015-02-19 10:10:00,70.58,70.64,70.47,70.48,34500.0,69.3637,69.4227,69.2556,69.2654,34500.0
2015-02-19 10:20:00,70.48,70.63,70.45,70.56,23400.0,69.2654,69.4128,69.2359,69.3441,23400.0
2015-02-19 10:30:00,70.59,70.66,70.51,70.66,27600.0,69.3735,69.4423,69.2949,69.4423,27600.0
2015-02-19 10:40:00,70.64,70.76,70.54,70.69,79800.0,69.4227,69.5406,69.3244,69.4718,79800.0
2015-02-19 10:50:00,70.69,70.73,70.62,70.65,30300.0,69.4718,69.5111,69.403,69.4325,30300.0
2015-02-19 11:00:00,70.67,70.67,70.33,70.34,25200.0,69.4522,69.4522,69.118,69.1278,25200.0
2015-02-19 11:10:00,70.35,70.45,70.3,70.45,16500.0,69.1377,69.2359,69.0885,69.2359,16500.0
2015-02-19 11:20:00,70.47,70.61,70.44,70.57,16200.0,69.2556,69.3932,69.2261,69.3539,16200.0
2015-02-19 11:30:00,70.54,70.56,70.44,70.49,33900.0,69.3244,69.3441,69.2261,69.2753,33900.0
2015-02-19 11:40:00,70.47,70.76,70.45,70.67,102900.0,69.2556,69.5406,69.2359,69.4522,102900.0
2015-02-19 11:50:00,70.67,70.73,70.62,70.62,42600.0,69.4522,69.5111,69.403,69.403,42600.0
2015-02-19 12:00:00,70.65,70.72,70.61,70.72,22200.0,69.4325,69.5013,69.3932,69.5013,22200.0
2015-02-19 12:10:00,70.71,70.72,70.5,70.5,8100.0,69.4915,69.5013,69.2851,69.2851,8100.0
2015-02-19 12:20:00,70.5,70.62,70.5,70.59,19800.0,69.2851,69.403,69.2851,69.3735,19800.0
2015-02-19 12:30:00,70.69,70.69,70.48,70.49,43200.0,69.4718,69.4718,69.2654,69.2753,43200.0
2015-02-19 12:40:00,70.51,70.59,70.47,70.47,17700.0,69.2949,69.3735,69.2556,69.2556,17700.0
2015-02-19 12:50:00,70.48,70.58,70.46,70.49,13500.0,69.2654,69.3637,69.2458,69.2753,13500.0
2015-02-19 13:00:00,70.49,70.59,70.46,70.59,22500.0,69.2753,69.3735,69.2458,69.3735,22500.0
2015-02-19 13:10:00,70.63,70.65,70.57,70.57,3900.0,69.4128,69.4325,69.3539,69.3539,3900.0
2015-02-19 13:20:00,70.67,70.67,70.55,70.63,10500.0,69.4522,69.4522,69.3342,69.4128,10500.0
2015-02-19 13:30:00,70.57,70.6,70.52,70.54,13500.0,69.3539,69.3834,69.3047,69.3244,13500.0
2015-02-19 13:40:00,70.52,70.59,70.5,70.55,9300.0,69.3047,69.3735,69.2851,69.3342,9300.0
2015-02-19 13:50:00,70.57,70.64,70.52,70.6,16800.0,69.3539,69.4227,69.3047,69.3834,16800.0
2015-02-19 14:00:00,70.64,70.73,70.58,70.65,11400.0,69.4227,69.5111,69.3637,69.4325,11400.0
2015-02-19 14:10:00,70.65,70.71,70.61,70.62,9000.0,69.4325,69.4915,69.3932,69.403,9000.0
2015-02-19 14:20:00,70.64,70.71,70.56,70.6,28800.0,69.4227,69.4915,69.3441,69.3834,28800.0
2015-02-19 14:30:00,70.59,70.82,70.59,70.8,164400.0,69.3735,69.5996,69.3735,69.5799,164400.0
2015-02-19 14:40:00,70.79,70.83,70.69,70.73,18300.0,69.5701,69.6094,69.4718,69.5111,18300.0
2015-02-19 14:50:00,70.68,70.73,70.6,70.62,11700.0,69.462,69.5111,69.3834,69.403,11700.0
2015-02-19 15:00:00,70.64,70.81,70.62,70.77,45300.0,69.4227,69.5897,69.403,69.5504,45300.0
2015-02-19 15:10:00,70.8,70.85,70.66,70.71,29700.0,69.5799,69.6291,69.4423,69.4915,29700.0
2015-02-19 15:20:00,70.68,70.71,70.6,70.66,30900.0,69.462,69.4915,69.3834,69.4423,30900.0
2015-02-19 15:30:00,70.7,70.7,70.58,70.6,25800.0,69.4816,69.4816,69.3637,69.3834,25800.0
2015-02-19 15:40:00,70.61,70.64,70.5,70.51,65400.0,69.3932,69.4227,69.2851,69.2949,65400.0
2015-02-19 15:50:00,70.51,70.57,70.46,70.52,154800.0,69.2949,69.3539,69.2458,69.3047,154800.0
2015-02-20 09:30:00,70.46,70.84,70.43,70.53,62700.0,69.2458,69.6192,69.2163,69.3146,62700.0
2015-02-20 09:40:00,70.44,70.85,70.34,70.77,39600.0,69.2261,69.6291,69.1278,69.5504,39600.0
2015-02-20 09:50:00,70.72,71.05,70.72,70.88,9600.0,69.5013,69.8256,69.5013,69.6585,9600.0
2015-02-20 10:00:00,70.87,70.89,70.79,70.87,17400.0,69.6487,69.6684,69.5701,69.6487,17400.0
2015-02-20 10:10:00,70.88,70.94,70.82,70.87,22200.0,69.6585,69.7175,69.5996,69.6487,22200.0
2015-02-20 10:20:00,70.85,70.85,70.64,70.64,7200.0,69.6291,69.6291,69.4227,69.4227,7200.0
2015-02-20 10:30:00,70.58,70.8,70.47,70.72,16500.0,69.3637,69.5799,69.2556,69.5013,16500.0
2015-02-20 10:40:00,70.85,70.88,70.79,70.79,9600.0,69.6291,69.6585,69.5701,69.5701,9600.0
2015-02-20 10:50:00,70.84,70.91,70.79,70.83,6900.0,69.6192,69.688,69.5701,69.6094,6900.0
2015-02-20 11:00:00,70.83,70.94,70.83,70.87,16800.0,69.6094,69.7175,69.6094,69.6487,16800.0
2015-02-20 11:10:00,70.83,70.91,70.75,70.87,8400.0,69.6094,69.688,69.5308,69.6487,8400.0
2015-02-20 11:20:00,70.87,70.94,70.8,70.8,24300.0,69.6487,69.7175,69.5799,69.5799,24300.0
2015-02-20 11:30:00,70.8,70.86,70.66,70.85,16200.0,69.5799,69.6389,69.4423,69.6291,16200.0
2015-02-20 11:40:00,70.87,70.99,70.87,70.94,10800.0,69.6487,69.7666,69.6487,69.7175,10800.0
2015-02-20 11:50:00,70.87,70.96,70.85,70.95,9900.0,69.6487,69.7372,69.6291,69.7273,9900.0
2015-02-20 12:00:00,70.92,71.1,70.92,71.1,18000.0,69.6978,69.8747,69.6978,69.8747,18000.0
2015-02-20 12:10:00,71.08,71.29,71.05,71.25,79500.0,69.8551,70.0615,69.8256,70.0222,79500.0
2015-02-20 12:20:00,71.22,71.33,71.21,71.25,40500.0,69.9927,70.1008,69.9828,70.0222,40500.0
2015-02-20 12:30:00,71.25,71.31,71.13,71.13,19200.0,70.0222,70.0811,69.9042,69.9042,19200.0
2015-02-20 12:40:00,71.22,71.24,71.13,71.17,8100.0,69.9927,70.0123,69.9042,69.9435,8100.0
2015-02-20 12:50:00,71.15,71.15,71.03,71.03,12000.0,69.9239,69.9239,69.806,69.806,12000.0
2015-02-20 13:00:00,71.12,71.15,70.98,71.15,26700.0,69.8944,69.9239,69.7568,69.9239,26700.0
2015-02-20 13:10:00,71.17,71.2,70.96,70.96,19200.0,69.9435,69.973,69.7372,69.7372,19200.0
2015-02-20 13:20:00,70.96,71.08,70.95,71.03,14100.0,69.7372,69.8551,69.7273,69.806,14100.0
2015-02-20 13:30:00,71.04,71.09,70.96,71.03,24300.0,69.8158,69.8649,69.7372,69.806,24300.0
2015-02-20 13:40:00,71.03,71.03,70.86,70.95,14100.0,69.806,69.806,69.6389,69.7273,14100.0
2015-02-20 13:50:00,70.95,71.02,70.92,71.02,17400.0,69.7273,69.7961,69.6978,69.7961,17400.0
2015-02-20 14:00:00,70.99,71.17,70.99,71.12,28500.0,69.7666,69.9435,69.7666,69.8944,28500.0
2015-02-20 14:10:00,71.12,71.25,71.11,71.25,15000.0,69.8944,70.0222,69.8846,70.0222,15000.0
2015-02-20 14:20:00,71.25,71.27,71.21,71.21,14100.0,70.0222,70.0418,69.9828,69.9828,14100.0
2015-02-20 14:30:00,71.2,71.37,71.2,71.31,149400.0,69.973,70.1401,69.973,70.0811,149400.0
2015-02-20 14:40:00,71.28,71.29,71.06,71.13,146700.0,70.0516,70.0615,69.8354,69.9042,146700.0
2015-02-20 14:50:00,71.14,71.25,71.14,71.16,36900.0,69.9141,70.0222,69.9141,69.9337,36900.0
2015-02-20 15:00:00,71.16,71.33,71.16,71.29,18000.0,69.9337,70.1008,69.9337,70.0615,18000.0
2015-02-20 15:10:00,71.28,71.3,71.05,71.1,74700.0,70.0516,70.0713,69.8256,69.8747,74700.0
2015-02-20 15:20:00,71.07,71.13,71.05,71.11,18600.0,69.8453,69.9042,69.8256,69.8846,18600.0
2015-02-20 15:30:00,71.12,71.14,71.04,71.1,29100.0,69.8944,69.9141,69.8158,69.8747,29100.0
2015-02-20 15:40:00,71.1,71.1,70.91,71.03,92700.0,69.8747,69.8747,69.688,69.806,92700.0
2015-02-20 15:50:00,71.04,71.13,71.01,71.11,66000.0,69.8158,69.9042,69.7863,69.8846,66000.0
2015-02-23 09:30:00,71.22,71.92,71.08,71.72,113100.0,69.9927,70.6806,69.8551,70.4841,113100.0
2015-02-23 09:40:00,71.83,72.12,71.41,71.42,42600.0,70.5922,70.8772,70.1794,70.1892,42600.0
2015-02-23 09:50:00,71.38,71.5,71.28,71.42,16500.0,70.1499,70.2679,70.0516,70.1892,16500.0
2015-02-23 10:00:00,71.4,71.88,71.32,71.88,68400.0,70.1696,70.6413,70.091,70.6413,68400.0
2015-02-23 10:10:00,71.89,71.89,71.3,71.34,53400.0,70.6511,70.6511,70.0713,70.1106,53400.0
2015-02-23 10:20:00,71.29,71.29,71.07,71.1,34200.0,70.0615,70.0615,69.8453,69.8747,34200.0
2015-02-23 10:30:00,71.1,71.46,71.08,71.37,32400.0,69.8747,70.2285,69.8551,70.1401,32400.0
2015-02-23 10:40:00,71.4,71.47,71.34,71.38,19200.0,70.1696,70.2384,70.1106,70.1499,19200.0
2015-02-23 10:50:00,71.34,71.37,71.23,71.32,15300.0,70.1106,70.1401,70.0025,70.091,15300.0
2015-02-23 11:00:00,71.29,71.42,71.29,71.42,8100.0,70.0615,70.1892,70.0615,70.1892,8100.0
2015-02-23 11:10:00,71.42,71.66,71.38,71.66,19800.0,70.1892,70.4251,70.1499,70.4251,19800.0
2015-02-23 11:20:00,71.7,71.9,71.68,71.89,16500.0,70.4644,70.661,70.4448,70.6511,16500.0
2015-02-23 11:30:00,71.94,72.02,71.93,72.0,58800.0,70.7003,70.7789,70.6904,70.7592,58800.0
2015-02-23 11:40:00,72.06,72.22,72.02,72.18,47400.0,70.8182,70.9754,70.7789,70.9361,47400.0
2015-02-23 11:50:00,72.16,72.35,72.16,72.32,14100.0,70.9165,71.1032,70.9165,71.0737,14100.0
2015-02-23 12:00:00,72.48,73.04,72.48,72.91,216000.0,71.231,71.7813,71.231,71.6536,216000.0
2015-02-23 12:10:00,72.89,72.92,72.73,72.74,47100.0,71.6339,71.6634,71.4767,71.4865,47100.0
2015-02-23 12:20:00,72.75,72.75,72.52,72.54,86700.0,71.4963,71.4963,71.2703,71.2899,86700.0
2015-02-23 12:30:00,72.52,72.52,72.32,72.32,47400.0,71.2703,71.2703,71.0737,71.0737,47400.0
2015-02-23 12:40:00,72.2,72.27,72.09,72.24,26700.0,70.9558,71.0246,70.8477,70.9951,26700.0
2015-02-23 12:50:00,72.26,72.42,72.24,72.36,37500.0,71.0148,71.172,70.9951,71.113,37500.0
2015-02-23 13:00:00,72.35,72.35,72.28,72.28,8400.0,71.1032,71.1032,71.0344,71.0344,8400.0
2015-02-23 13:10:00,72.27,72.27,72.18,72.21,13200.0,71.0246,71.0246,70.9361,70.9656,13200.0
2015-02-23 13:20:00,72.2,72.27,72.18,72.27,8100.0,70.9558,71.0246,70.9361,71.0246,8100.0
2015-02-23 13:30:00,72.32,72.35,72.01,72.04,48000.0,71.0737,71.1032,70.7691,70.7985,48000.0
2015-02-23 13:40:00,72.12,72.12,72.04,72.04,9900.0,70.8772,70.8772,70.7985,70.7985,9900.0
2015-02-23 13:50:00,72.07,72.13,72.04,72.04,8400.0,70.828,70.887,70.7985,70.7985,8400.0
2015-02-23 14:00:00,72.05,72.17,72.05,72.13,18600.0,70.8084,70.9263,70.8084,70.887,18600.0
2015-02-23 14:10:00,72.16,72.2,72.07,72.15,33000.0,70.9165,70.9558,70.828,70.9067,33000.0
2015-02-23 14:20:00,72.17,72.17,72.03,72.12,15000.0,70.9263,70.9263,70.7887,70.8772,15000.0
2015-02-23 14:30:00,72.1,72.1,71.9,71.93,48000.0,70.8575,70.8575,70.661,70.6904,48000.0
2015-02-23 14:40:00,71.94,72.11,71.91,72.05,33600.0,70.7003,70.8673,70.6708,70.8084,33600.0
2015-02-23 14:50:00,72.06,72.06,71.9,71.9,67800.0,70.8182,70.8182,70.661,70.661,67800.0
2015-02-23 15:00:00,71.92,71.94,71.6,71.6,47100.0,70.6806,70.7003,70.3661,70.3661,47100.0
2015-02-23 15:10:00,71.57,71.64,71.48,71.56,51300.0,70.3366,70.4054,70.2482,70.3268,51300.0
2015-02-23 15:20:00,71.55,71.61,71.31,71.43,224400.0,70.317,70.376,70.0811,70.1991,224400.0
2015-02-23 15:30:00,71.42,71.59,71.39,71.57,98400.0,70.1892,70.3563,70.1597,70.3366,98400.0
2015-02-23 15:40:00,71.59,71.7,71.59,71.7,33600.0,70.3563,70.4644,70.3563,70.4644,33600.0
2015-02-23 15:50:00,71.7,71.78,71.63,71.7,77100.0,70.4644,70.543,70.3956,70.4644,77100.0
2015-02-24 09:30:00,71.94,72.22,71.37,71.44,46200.0,70.7003,70.9754,70.1401,70.2089,46200.0
2015-02-24 09:40:00,71.48,71.6,71.42,71.51,93000.0,70.2482,70.3661,70.1892,70.2777,93000.0
2015-02-24 09:50:00,71.59,71.66,71.3,71.34,16800.0,70.3563,70.4251,70.0713,70.1106,16800.0
2015-02-24 10:00:00,71.29,71.35,71.16,71.33,103200.0,70.0615,70.1204,69.9337,70.1008,103200.0
2015-02-24 10:10:00,71.3,71.3,70.68,70.68,101700.0,70.0713,70.0713,69.462,69.462,101700.0
2015-02-24 10:20:00,70.68,70.87,70.6,70.6,75300.0,69.462,69.6487,69.3834,69.3834,75300.0
2015-02-24 10:30:00,70.66,70.66,70.52,70.55,32100.0,69.4423,69.4423,69.3047,69.3342,32100.0
2015-02-24 10:40:00,70.53,70.69,70.5,70.62,13500.0,69.3146,69.4718,69.2851,69.403,13500.0
2015-02-24 10:50:00,70.62,70.62,70.35,70.48,20700.0,69.403,69.403,69.1377,69.2654,20700.0
2015-02-24 11:00:00,70.49,70.53,70.39,70.48,11100.0,69.2753,69.3146,69.177,69.2654,11100.0
2015-02-24 11:10:00,70.49,70.73,70.49,70.73,27000.0,69.2753,69.5111,69.2753,69.5111,27000.0
2015-02-24 11:20:00,70.74,70.83,70.64,70.67,12600.0,69.5209,69.6094,69.4227,69.4522,12600.0
2015-02-24 11:30:00,70.69,70.69,70.48,70.49,9900.0,69.4718,69.4718,69.2654,69.2753,9900.0
2015-02-24 11:40:00,70.52,70.53,70.35,70.41,29100.0,69.3047,69.3146,69.1377,69.1966,29100.0
2015-02-24 11:50:00,70.43,70.47,70.37,70.42,12900.0,69.2163,69.2556,69.1573,69.2065,12900.0
2015-02-24 12:00:00,70.33,70.57,70.33,70.5,17400.0,69.118,69.3539,69.118,69.2851,17400.0
2015-02-24 12:10:00,70.53,70.58,70.5,70.54,6000.0,69.3146,69.3637,69.2851,69.3244,6000.0
2015-02-24 12:20:00,70.5,70.55,70.33,70.35,67500.0,69.2851,69.3342,69.118,69.1377,67500.0
2015-02-24 12:30:00,70.3,70.33,70.0,70.02,129000.0,69.0885,69.118,68.7937,68.8134,129000.0
2015-02-24 12:40:00,70.02,70.29,70.02,70.09,43800.0,68.8134,69.0787,68.8134,68.8822,43800.0
2015-02-24 12:50:00,70.09,70.18,70.01,70.1,19500.0,68.8822,68.9706,68.8035,68.892,19500.0
2015-02-24 13:00:00,70.02,70.07,69.87,70.05,91500.0,68.8134,68.8625,68.6659,68.8428,91500.0
2015-02-24 13:10:00,70.05,70.06,69.89,69.89,106200.0,68.8428,68.8527,68.6856,68.6856,106200.0
2015-02-24 13:20:00,69.89,69.94,69.8,69.94,50700.0,68.6856,68.7347,68.5971,68.7347,50700.0
2015-02-24 13:30:00,69.92,69.99,69.89,69.99,37200.0,68.7151,68.7839,68.6856,68.7839,37200.0
2015-02-24 13:40:00,70.02,70.12,69.96,69.96,14400.0,68.8134,68.9116,68.7544,68.7544,14400.0
2015-02-24 13:50:00,69.97,70.08,69.97,70.02,36000.0,68.7642,68.8723,68.7642,68.8134,36000.0
2015-02-24 14:00:00,70.05,70.11,69.93,69.95,16200.0,68.8428,68.9018,68.7249,68.7446,16200.0
2015-02-24 14:10:00,69.99,70.05,69.69,69.69,132300.0,68.7839,68.8428,68.489,68.489,132300.0
2015-02-24 14:20:00,69.68,69.68,69.46,69.48,229200.0,68.4792,68.4792,68.263,68.2827,229200.0
2015-02-24 14:30:00,69.5,69.53,69.42,69.49,251100.0,68.3023,68.3318,68.2237,68.2925,251100.0
2015-02-24 14:40:00,69.51,69.81,69.5,69.77,19800.0,68.3121,68.607,68.3023,68.5677,19800.0
2015-02-24 14:50:00,69.75,69.86,69.73,69.85,23400.0,68.548,68.6561,68.5284,68.6463,23400.0
2015-02-24 15:00:00,69.86,69.98,69.85,69.94,43800.0,68.6561,68.774,68.6463,68.7347,43800.0
2015-02-24 15:10:00,69.96,70.0,69.93,70.0,24300.0,68.7544,68.7937,68.7249,68.7937,24300.0
2015-02-24 15:20:00,70.0,70.05,69.97,69.97,24300.0,68.7937,68.8428,68.7642,68.7642,24300.0
2015-02-24 15:30:00,69.96,70.08,69.95,70.08,46800.0,68.7544,68.8723,68.7446,68.8723,46800.0
2015-02-24 15:40:00,70.09,70.16,70.06,70.06,64800.0,68.8822,68.9509,68.8527,68.8527,64800.0
2015-02-24 15:50:00,70.1,70.4,70.1,70.33,82800.0,68.892,69.1868,68.892,69.118,82800.0
2015-02-25 09:30:00,70.31,70.36,69.7,69.75,110700.0,69.0984,69.1475,68.4989,68.548,110700.0
2015-02-25 09:40:00,69.79,70.21,69.77,70.21,49200.0,68.5873,69.0001,68.5677,69.0001,49200.0
2015-02-25 09:50:00,70.16,70.48,70.16,70.48,46200.0,68.9509,69.2654,68.9509,69.2654,46200.0
2015-02-25 10:00:00,70.46,70.74,70.45,70.64,34200.0,69.2458,69.5209,69.2359,69.4227,34200.0
2015-02-25 10:10:00,70.67,70.76,70.61,70.61,52500.0,69.4522,69.5406,69.3932,69.3932,52500.0
2015-02-25 10:20:00,70.6,70.64,70.49,70.52,16500.0,69.3834,69.4227,69.2753,69.3047,16500.0
2015-02-25 10:30:00,70.44,70.74,70.44,70.68,8400.0,69.2261,69.5209,69.2261,69.462,8400.0
2015-02-25 10:40:00,70.92,70.92,70.8,70.81,4200.0,69.6978,69.6978,69.5799,69.5897,4200.0
2015-02-25 10:50:00,70.72,70.73,70.6,70.71,31800.0,69.5013,69.5111,69.3834,69.4915,31800.0
2015-02-25 11:00:00,70.7,70.81,70.69,70.69,15000.0,69.4816,69.5897,69.4718,69.4718,15000.0
2015-02-25 11:10:00,70.71,70.72,70.61,70.72,14700.0,69.4915,69.5013,69.3932,69.5013,14700.0
2015-02-25 11:20:00,70.74,70.85,70.71,70.85,12000.0,69.5209,69.6291,69.4915,69.6291,12000.0
2015-02-25 11:30:00,70.8,70.92,70.8,70.87,12600.0,69.5799,69.6978,69.5799,69.6487,12600.0
2015-02-25 11:40:00,70.86,70.92,70.84,70.84,6900.0,69.6389,69.6978,69.6192,69.6192,6900.0
2015-02-25 11:50:00,70.84,70.93,70.71,70.71,8700.0,69.6192,69.7077,69.4915,69.4915,8700.0
2015-02-25 12:00:00,70.73,70.83,70.72,70.81,6600.0,69.5111,69.6094,69.5013,69.5897,6600.0
2015-02-25 12:10:00,70.81,70.87,70.72,70.72,17700.0,69.5897,69.6487,69.5013,69.5013,17700.0
2015-02-25 12:20:00,70.7,70.86,70.7,70.86,18000.0,69.4816,69.6389,69.4816,69.6389,18000.0
2015-02-25 12:30:00,70.81,70.95,70.81,70.88,11400.0,69.5897,69.7273,69.5897,69.6585,11400.0
2015-02-25 12:40:00,70.87,71.89,70.85,71.89,420300.0,69.6487,70.6511,69.6291,70.6511,420300.0
2015-02-25 12:50:00,71.87,72.14,71.8,71.8,144000.0,70.6315,70.8968,70.5627,70.5627,144000.0
2015-02-25 13:00:00,71.79,72.03,71.68,71.98,123000.0,70.5529,70.7887,70.4448,70.7396,123000.0
2015-02-25 13:10:00,72.0,72.3,72.0,72.23,144600.0,70.7592,71.0541,70.7592,70.9853,144600.0
2015-02-25 13:20:00,72.2,72.23,71.99,72.03,77100.0,70.9558,70.9853,70.7494,70.7887,77100.0
2015-02-25 13:30:00,72.12,72.34,72.09,72.31,165600.0,70.8772,71.0934,70.8477,71.0639,165600.0
2015-02-25 13:40:00,72.31,72.4,72.26,72.4,168600.0,71.0639,71.1523,71.0148,71.1523,168600.0
2015-02-25 13:50:00,72.4,72.41,72.23,72.25,94200.0,71.1523,71.1622,70.9853,71.0049,94200.0
2015-02-25 14:00:00,72.25,72.31,72.11,72.22,36000.0,71.0049,71.0639,70.8673,70.9754,36000.0
2015-02-25 14:10:00,72.17,72.23,72.1,72.22,51300.0,70.9263,70.9853,70.8575,70.9754,51300.0
2015-02-25 14:20:00,72.22,72.26,72.15,72.26,71400.0,70.9754,71.0148,70.9067,71.0148,71400.0
2015-02-25 14:30:00,72.24,72.3,71.97,71.98,25800.0,70.9951,71.0541,70.7298,70.7396,25800.0
2015-02-25 14:40:00,71.98,72.21,71.81,72.08,69900.0,70.7396,70.9656,70.5725,70.8379,69900.0
2015-02-25 14:50:00,72.03,72.03,71.86,71.92,72000.0,70.7887,70.7887,70.6216,70.6806,72000.0
2015-02-25 15:00:00,71.93,72.0,71.84,71.87,24900.0,70.6904,70.7592,70.602,70.6315,24900.0
2015-02-25 15:10:00,71.9,71.96,71.84,71.87,29400.0,70.661,70.7199,70.602,70.6315,29400.0
2015-02-25 15:20:00,71.86,71.87,71.71,71.75,24000.0,70.6216,70.6315,70.4742,70.5135,24000.0
2015-02-25 15:30:00,71.78,71.96,71.78,71.92,53700.0,70.543,70.7199,70.543,70.6806,53700.0
2015-02-25 15:40:00,71.95,71.98,71.87,71.97,73500.0,70.7101,70.7396,70.6315,70.7298,73500.0
2015-02-25 15:50:00,71.99,72.15,71.96,72.12,388500.0,70.7494,70.9067,70.7199,70.8772,388500.0
2015-02-26 09:30:00,72.11,72.2,71.97,71.97,69000.0,70.8673,70.9558,70.7298,70.7298,69000.0
2015-02-26 09:40:00,71.97,71.97,71.34,71.34,57600.0,70.7298,70.7298,70.1106,70.1106,57600.0
2015-02-26 09:50:00,71.34,71.34,70.53,70.54,191100.0,70.1106,70.1106,69.3146,69.3244,191100.0
2015-02-26 10:00:00,70.6,70.88,70.6,70.78,168600.0,69.3834,69.6585,69.3834,69.5603,168600.0
2015-02-26 10:10:00,70.88,71.33,70.88,71.33,73200.0,69.6585,70.1008,69.6585,70.1008,73200.0
2015-02-26 10:20:00,71.27,71.45,71.24,71.45,15000.0,70.0418,70.2187,70.0123,70.2187,15000.0
2015-02-26 10:30:00,71.41,71.44,71.03,71.44,141000.0,70.1794,70.2089,69.806,70.2089,141000.0
2015-02-26 10:40:00,71.44,71.78,71.44,71.63,38400.0,70.2089,70.543,70.2089,70.3956,38400.0
2015-02-26 10:50:00,71.64,71.81,71.64,71.8,21000.0,70.4054,70.5725,70.4054,70.5627,21000.0
2015-02-26 11:00:00,71.81,72.0,71.8,71.98,105000.0,70.5725,70.7592,70.5627,70.7396,105000.0
2015-02-26 11:10:00,71.97,72.2,71.97,72.14,33900.0,70.7298,70.9558,70.7298,70.8968,33900.0
2015-02-26 11:20:00,72.06,72.14,72.06,72.08,38100.0,70.8182,70.8968,70.8182,70.8379,38100.0
2015-02-26 11:30:00,72.1,72.17,72.08,72.13,26700.0,70.8575,70.9263,70.8379,70.887,26700.0
2015-02-26 11:40:00,72.13,72.25,72.03,72.25,49800.0,70.887,71.0049,70.7887,71.0049,49800.0
2015-02-26 11:50:00,72.25,72.29,72.19,72.22,11100.0,71.0049,71.0442,70.946,70.9754,11100.0
2015-02-26 12:00:00,72.25,72.25,72.0,72.01,34500.0,71.0049,71.0049,70.7592,70.7691,34500.0
2015-02-26 12:10:00,72.02,72.03,71.92,71.94,65100.0,70.7789,70.7887,70.6806,70.7003,65100.0
2015-02-26 12:20:00,71.87,72.04,71.77,72.0,122700.0,70.6315,70.7985,70.5332,70.7592,122700.0
2015-02-26 12:30:00,72.0,72.22,71.97,72.21,93000.0,70.7592,70.9754,70.7298,70.9656,93000.0
2015-02-26 12:40:00,72.24,72.29,72.18,72.27,53100.0,70.9951,71.0442,70.9361,71.0246,53100.0
2015-02-26 12:50:00,72.24,72.27,72.2,72.25,41700.0,70.9951,71.0246,70.9558,71.0049,41700.0
2015-02-26 13:00:00,72.27,72.4,72.24,72.4,61200.0,71.0246,71.1523,70.9951,71.1523,61200.0
2015-02-26 13:10:00,72.4,72.41,72.35,72.37,63600.0,71.1523,71.1622,71.1032,71.1229,63600.0
2015-02-26 13:20:00,72.36,72.36,72.23,72.3,70500.0,71.113,71.113,70.9853,71.0541,70500.0
2015-02-26 13:30:00,72.29,72.37,72.27,72.37,30300.0,71.0442,71.1229,71.0246,71.1229,30300.0
2015-02-26 13:40:00,72.36,72.37,72.24,72.24,76800.0,71.113,71.1229,70.9951,70.9951,76800.0
2015-02-26 13:50:00,72.26,72.39,72.23,72.3,57000.0,71.0148,71.1425,70.9853,71.0541,57000.0
2015-02-26 14:00:00,72.31,72.41,72.3,72.35,21600.0,71.0639,71.1622,71.0541,71.1032,21600.0
2015-02-26 14:10:00,72.33,72.4,72.32,72.32,54600.0,71.0835,71.1523,71.0737,71.0737,54600.0
2015-02-26 14:20:00,72.32,72.38,72.23,72.3,139500.0,71.0737,71.1327,70.9853,71.0541,139500.0
2015-02-26 14:30:00,72.29,72.31,72.12,72.17,34200.0,71.0442,71.0639,70.8772,70.9263,34200.0
2015-02-26 14:40:00,72.18,72.36,72.17,72.36,29700.0,70.9361,71.113,70.9263,71.113,29700.0
2015-02-26 14:50:00,72.37,72.41,72.34,72.39,29700.0,71.1229,71.1622,71.0934,71.1425,29700.0
2015-02-26 15:00:00,72.36,72.39,72.24,72.33,67200.0,71.113,71.1425,70.9951,71.0835,67200.0
2015-02-26 15:10:00,72.33,72.44,72.31,72.44,40500.0,71.0835,71.1917,71.0639,71.1917,40500.0
2015-02-26 15:20:00,72.4,72.43,72.29,72.41,52800.0,71.1523,71.1818,71.0442,71.1622,52800.0
2015-02-26 15:30:00,72.41,72.48,72.27,72.37,69300.0,71.1622,71.231,71.0246,71.1229,69300.0
2015-02-26 15:40:00,72.37,72.54,72.37,72.49,40800.0,71.1229,71.2899,71.1229,71.2408,40800.0
2015-02-26 15:50:00,72.49,72.68,72.49,72.63,178800.0,71.2408,71.4275,71.2408,71.3784,178800.0
2015-02-27 09:30:00,72.3,72.54,72.11,72.41,21900.0,71.0541,71.2899,70.8673,71.1622,21900.0
2015-02-27 09:40:00,72.43,72.43,71.96,72.04,31800.0,71.1818,71.1818,70.7199,70.7985,31800.0
2015-02-27 09:50:00,72.07,72.12,71.97,71.97,18900.0,70.828,70.8772,70.7298,70.7298,18900.0
2015-02-27 10:00:00,72.04,72.1,71.86,71.89,56700.0,70.7985,70.8575,70.6216,70.6511,56700.0
2015-02-27 10:10:00,71.9,71.9,71.74,71.78,84900.0,70.661,70.661,70.5037,70.543,84900.0
2015-02-27 10:20:00,71.78,71.9,71.76,71.8,65700.0,70.543,70.661,70.5234,70.5627,65700.0
2015-02-27 10:30:00,71.8,71.89,71.7,71.84,137100.0,70.5627,70.6511,70.4644,70.602,137100.0
2015-02-27 10:40:00,71.84,71.94,71.8,71.83,147000.0,70.602,70.7003,70.5627,70.5922,147000.0
2015-02-27 10:50:00,71.86,72.15,71.85,72.09,27600.0,70.6216,70.9067,70.6118,70.8477,27600.0
2015-02-27 11:00:00,72.13,72.16,71.91,71.98,11400.0,70.887,70.9165,70.6708,70.7396,11400.0
2015-02-27 11:10:00,71.99,72.01,71.78,71.85,21300.0,70.7494,70.7691,70.543,70.6118,21300.0
2015-02-27 11:20:00,71.79,71.79,71.53,71.53,33900.0,70.5529,70.5529,70.2973,70.2973,33900.0
2015-02-27 11:30:00,71.52,71.53,71.33,71.37,83700.0,70.2875,70.2973,70.1008,70.1401,83700.0
2015-02-27 11:40:00,71.35,71.46,71.35,71.42,44100.0,70.1204,70.2285,70.1204,70.1892,44100.0
2015-02-27 11:50:00,71.41,71.51,71.36,71.45,38400.0,70.1794,70.2777,70.1303,70.2187,38400.0
2015-02-27 12:00:00,71.45,71.5,71.36,71.44,92400.0,70.2187,70.2679,70.1303,70.2089,92400.0
2015-02-27 12:10:00,71.46,71.55,71.43,71.44,65700.0,70.2285,70.317,70.1991,70.2089,65700.0
2015-02-27 12:20:00,71.44,71.56,71.36,71.37,154800.0,70.2089,70.3268,70.1303,70.1401,154800.0
2015-02-27 12:30:00,71.37,71.49,71.37,71.42,71400.0,70.1401,70.258,70.1401,70.1892,71400.0
2015-02-27 12:40:00,71.43,71.43,71.3,71.3,63000.0,70.1991,70.1991,70.0713,70.0713,63000.0
2015-02-27 12:50:00,71.3,71.3,71.12,71.12,63300.0,70.0713,70.0713,69.8944,69.8944,63300.0
2015-02-27 13:00:00,71.13,71.2,71.09,71.2,33600.0,69.9042,69.973,69.8649,69.973,33600.0
2015-02-27 13:10:00,71.17,71.23,71.1,71.22,14700.0,69.9435,70.0025,69.8747,69.9927,14700.0
2015-02-27 13:20:00,71.23,71.23,71.1,71.14,14400.0,70.0025,70.0025,69.8747,69.9141,14400.0
2015-02-27 13:30:00,71.13,71.14,71.0,71.0,19500.0,69.9042,69.9141,69.7765,69.7765,19500.0
2015-02-27 13:40:00,71.0,71.12,70.98,71.1,12600.0,69.7765,69.8944,69.7568,69.8747,12600.0
2015-02-27 13:50:00,71.12,71.27,71.12,71.24,25200.0,69.8944,70.0418,69.8944,70.0123,25200.0
2015-02-27 14:00:00,71.25,71.26,71.13,71.13,21600.0,70.0222,70.032,69.9042,69.9042,21600.0
2015-02-27 14:10:00,71.08,71.13,70.97,71.08,16500.0,69.8551,69.9042,69.747,69.8551,16500.0
2015-02-27 14:20:00,71.11,71.17,71.09,71.17,21600.0,69.8846,69.9435,69.8649,69.9435,21600.0
2015-02-27 14:30:00,71.16,71.4,71.15,71.26,22500.0,69.9337,70.1696,69.9239,70.032,22500.0
2015-02-27 14:40:00,71.29,71.41,71.24,71.41,19200.0,70.0615,70.1794,70.0123,70.1794,19200.0
2015-02-27 14:50:00,71.35,71.61,71.34,71.61,222600.0,70.1204,70.376,70.1106,70.376,222600.0
2015-02-27 15:00:00,71.62,71.78,71.61,71.62,179100.0,70.3858,70.543,70.376,70.3858,179100.0
2015-02-27 15:10:00,71.62,71.67,71.52,71.57,30600.0,70.3858,70.4349,70.2875,70.3366,30600.0
2015-02-27 15:20:00,71.59,71.72,71.57,71.63,24300.0,70.3563,70.4841,70.3366,70.3956,24300.0
2015-02-27 15:30:00,71.64,71.66,71.51,71.52,26700.0,70.4054,70.4251,70.2777,70.2875,26700.0
2015-02-27 15:40:00,71.54,71.63,71.49,71.57,33000.0,70.3072,70.3956,70.258,70.3366,33000.0
2015-02-27 15:50:00,71.56,71.71,71.51,71.51,171900.0,70.3268,70.4742,70.2777,70.2777,171900.0
2015-03-02 09:30:00,71.61,71.94,71.36,71.85,34500.0,70.376,70.7003,70.1303,70.6118,34500.0
2015-03-02 09:40:00,71.85,71.97,71.54,71.97,31800.0,70.6118,70.7298,70.3072,70.7298,31800.0
2015-03-02 09:50:00,71.94,72.09,71.86,71.95,15300.0,70.7003,70.8477,70.6216,70.7101,15300.0
2015-03-02 10:00:00,71.96,72.17,71.95,72.04,57300.0,70.7199,70.9263,70.7101,70.7985,57300.0
2015-03-02 10:10:00,72.11,72.28,72.0,72.13,33600.0,70.8673,71.0344,70.7592,70.887,33600.0
2015-03-02 10:20:00,72.14,72.21,72.08,72.15,17700.0,70.8968,70.9656,70.8379,70.9067,17700.0
2015-03-02 10:30:00,72.17,72.26,72.13,72.26,10200.0,70.9263,71.0148,70.887,71.0148,10200.0
2015-03-02 10:40:00,72.23,72.26,72.08,72.1,18600.0,70.9853,71.0148,70.8379,70.8575,18600.0
2015-03-02 10:50:00,72.15,72.16,72.04,72.05,18600.0,70.9067,70.9165,70.7985,70.8084,18600.0
2015-03-02 11:00:00,72.07,72.23,72.07,72.2,15300.0,70.828,70.9853,70.828,70.9558,15300.0
2015-03-02 11:10:00,72.2,72.2,72.09,72.16,6900.0,70.9558,70.9558,70.8477,70.9165,6900.0
2015-03-02 11:20:00,72.18,72.24,72.16,72.16,18300.0,70.9361,70.9951,70.9165,70.9165,18300.0
2015-03-02 11:30:00,72.17,72.26,72.15,72.17,16500.0,70.9263,71.0148,70.9067,70.9263,16500.0
2015-03-02 11:40:00,72.2,72.21,72.09,72.09,8700.0,70.9558,70.9656,70.8477,70.8477,8700.0
2015-03-02 11:50:00,72.06,72.17,72.01,72.01,7200.0,70.8182,70.9263,70.7691,70.7691,7200.0
2015-03-02 12:00:00,72.02,72.07,72.0,72.0,10500.0,70.7789,70.828,70.7592,70.7592,10500.0
2015-03-02 12:10:00,72.02,72.03,71.7,71.71,17700.0,70.7789,70.7887,70.4644,70.4742,17700.0
2015-03-02 12:20:00,71.71,71.9,71.67,71.9,22800.0,70.4742,70.661,70.4349,70.661,22800.0
2015-03-02 12:30:00,71.98,72.04,71.91,72.04,10500.0,70.7396,70.7985,70.6708,70.7985,10500.0
2015-03-02 12:40:00,72.09,72.12,71.98,72.12,6000.0,70.8477,70.8772,70.7396,70.8772,6000.0
2015-03-02 12:50:00,72.1,72.17,72.07,72.14,8700.0,70.8575,70.9263,70.828,70.8968,8700.0
2015-03-02 13:00:00,72.15,72.2,72.13,72.13,3900.0,70.9067,70.9558,70.887,70.887,3900.0
2015-03-02 13:10:00,72.11,72.14,72.06,72.06,5100.0,70.8673,70.8968,70.8182,70.8182,5100.0
2015-03-02 13:20:00,72.03,72.03,71.9,71.91,8400.0,70.7887,70.7887,70.661,70.6708,8400.0
2015-03-02 13:30:00,71.99,72.18,71.99,72.13,4800.0,70.7494,70.9361,70.7494,70.887,4800.0
2015-03-02 13:40:00,72.15,72.19,72.14,72.18,9000.0,70.9067,70.946,70.8968,70.9361,9000.0
2015-03-02 13:50:00,72.17,72.17,72.04,72.07,6600.0,70.9263,70.9263,70.7985,70.828,6600.0
2015-03-02 14:00:00,72.11,72.17,72.07,72.17,3000.0,70.8673,70.9263,70.828,70.9263,3000.0
2015-03-02 14:10:00,72.17,72.17,72.05,72.05,6600.0,70.9263,70.9263,70.8084,70.8084,6600.0
2015-03-02 14:20:00,72.07,72.14,72.07,72.1,2700.0,70.828,70.8968,70.828,70.8575,2700.0
2015-03-02 14:30:00,72.09,72.12,72.02,72.1,17700.0,70.8477,70.8772,70.7789,70.8575,17700.0
2015-03-02 14:40:00,72.11,72.22,72.08,72.22,6900.0,70.8673,70.9754,70.8379,70.9754,6900.0
2015-03-02 14:50:00,72.17,72.27,72.14,72.27,5100.0,70.9263,71.0246,70.8968,71.0246,5100.0
2015-03-02 15:00:00,72.29,72.39,72.28,72.39,12900.0,71.0442,71.1425,71.0344,71.1425,12900.0
2015-03-02 15:10:00,72.42,72.53,72.42,72.52,23400.0,71.172,71.2801,71.172,71.2703,23400.0
2015-03-02 15:20:00,72.47,72.52,72.46,72.48,6900.0,71.2211,71.2703,71.2113,71.231,6900.0
2015-03-02 15:30:00,72.52,72.54,72.44,72.52,45300.0,71.2703,71.2899,71.1917,71.2703,45300.0
2015-03-02 15:40:00,72.5,72.57,72.45,72.48,60000.0,71.2506,71.3194,71.2015,71.231,60000.0
2015-03-02 15:50:00,72.49,72.66,72.47,72.48,129600.0,71.2408,71.4079,71.2211,71.231,129600.0
2015-03-03 09:30:00,72.67,72.83,72.17,72.4,50700.0,71.4177,71.5749,70.9263,71.1523,50700.0
2015-03-03 09:40:00,72.38,72.38,71.77,71.87,73500.0,71.1327,71.1327,70.5332,70.6315,73500.0
2015-03-03 09:50:00,71.8,71.8,71.3,71.34,100200.0,70.5627,70.5627,70.0713,70.1106,100200.0
2015-03-03 10:00:00,71.35,71.95,71.32,71.71,79500.0,70.1204,70.7101,70.091,70.4742,79500.0
2015-03-03 10:10:00,71.67,71.78,71.66,71.67,31200.0,70.4349,70.543,70.4251,70.4349,31200.0
2015-03-03 10:20:00,71.67,71.67,71.56,71.63,54900.0,70.4349,70.4349,70.3268,70.3956,54900.0
2015-03-03 10:30:00,71.64,71.71,71.57,71.71,16200.0,70.4054,70.4742,70.3366,70.4742,16200.0
2015-03-03 10:40:00,71.68,72.03,71.64,72.03,27300.0,70.4448,70.7887,70.4054,70.7887,27300.0
2015-03-03 10:50:00,72.01,72.03,71.86,72.02,45000.0,70.7691,70.7887,70.6216,70.7789,45000.0
2015-03-03 11:00:00,71.97,72.15,71.97,72.14,22800.0,70.7298,70.9067,70.7298,70.8968,22800.0
2015-03-03 11:10:00,72.1,72.14,71.97,72.14,24900.0,70.8575,70.8968,70.7298,70.8968,24900.0
2015-03-03 11:20:00,72.11,72.14,71.86,71.86,15300.0,70.8673,70.8968,70.6216,70.6216,15300.0
2015-03-03 11:30:00,71.85,71.85,71.52,71.65,30900.0,70.6118,70.6118,70.2875,70.4153,30900.0
2015-03-03 11:40:00,71.74,71.81,71.72,71.8,62100.0,70.5037,70.5725,70.4841,70.5627,62100.0
2015-03-03 11:50:00,71.86,72.17,71.86,72.03,55500.0,70.6216,70.9263,70.6216,70.7887,55500.0
2015-03-03 12:00:00,71.94,72.08,71.89,72.05,15000.0,70.7003,70.8379,70.6511,70.8084,15000.0
2015-03-03 12:10:00,72.05,72.11,71.98,72.03,43200.0,70.8084,70.8673,70.7396,70.7887,43200.0
2015-03-03 12:20:00,72.01,72.1,71.94,72.1,9300.0,70.7691,70.8575,70.7003,70.8575,9300.0
2015-03-03 12:30:00,72.12,72.12,72.01,72.02,14100.0,70.8772,70.8772,70.7691,70.7789,14100.0
2015-03-03 12:40:00,71.99,72.12,71.99,72.01,4200.0,70.7494,70.8772,70.7494,70.7691,4200.0
2015-03-03 12:50:00,72.01,72.09,72.01,72.09,4500.0,70.7691,70.8477,70.7691,70.8477,4500.0
2015-03-03 13:00:00,72.13,72.33,72.13,72.28,13200.0,70.887,71.0835,70.887,71.0344,13200.0
2015-03-03 13:10:00,72.27,72.31,72.11,72.17,11700.0,71.0246,71.0639,70.8673,70.9263,11700.0
2015-03-03 13:20:00,72.14,72.15,71.8,71.94,79500.0,70.8968,70.9067,70.5627,70.7003,79500.0
2015-03-03 13:30:00,71.98,72.18,71.98,72.17,12000.0,70.7396,70.9361,70.7396,70.9263,12000.0
2015-03-03 13:40:00,72.16,72.21,72.06,72.14,66900.0,70.9165,70.9656,70.8182,70.8968,66900.0
2015-03-03 13:50:00,72.14,72.2,72.12,72.17,54600.0,70.8968,70.9558,70.8772,70.9263,54600.0
2015-03-03 14:00:00,72.11,72.33,72.11,72.31,95400.0,70.8673,71.0835,70.8673,71.0639,95400.0
2015-03-03 14:10:00,72.33,72.47,72.18,72.26,67200.0,71.0835,71.2211,70.9361,71.0148,67200.0
2015-03-03 14:20:00,72.28,72.44,72.27,72.44,9300.0,71.0344,71.1917,71.0246,71.1917,9300.0
2015-03-03 14:30:00,72.47,72.5,72.3,72.33,30000.0,71.2211,71.2506,71.0541,71.0835,30000.0
2015-03-03 14:40:00,72.33,72.4,72.22,72.37,27600.0,71.0835,71.1523,70.9754,71.1229,27600.0
2015-03-03 14:50:00,72.39,72.45,72.37,72.38,59400.0,71.1425,71.2015,71.1229,71.1327,59400.0
2015-03-03 15:00:00,72.4,72.5,72.37,72.47,47400.0,71.1523,71.2506,71.1229,71.2211,47400.0
2015-03-03 15:10:00,72.42,72.48,72.42,72.45,18000.0,71.172,71.231,71.172,71.2015,18000.0
2015-03-03 15:20:00,72.45,72.64,72.45,72.62,36300.0,71.2015,71.3882,71.2015,71.3686,36300.0
2015-03-03 15:30:00,72.63,72.64,72.47,72.48,75000.0,71.3784,71.3882,71.2211,71.231,75000.0
2015-03-03 15:40:00,72.53,72.65,72.45,72.58,132600.0,71.2801,71.398,71.2015,71.3292,132600.0
2015-03-03 15:50:00,72.62,72.7,72.55,72.59,166200.0,71.3686,71.4472,71.2998,71.3391,166200.0
2015-03-04 09:30:00,72.49,72.5,71.71,71.93,75600.0,71.2408,71.2506,70.4742,70.6904,75600.0
2015-03-04 09:40:00,71.95,72.17,71.85,72.13,46200.0,70.7101,70.9263,70.6118,70.887,46200.0
2015-03-04 09:50:00,72.19,72.57,71.99,72.53,108900.0,70.946,71.3194,70.7494,71.2801,108900.0
2015-03-04 10:00:00,72.52,72.72,72.41,72.42,37200.0,71.2703,71.4668,71.1622,71.172,37200.0
2015-03-04 10:10:00,72.31,72.41,72.15,72.41,22500.0,71.0639,71.1622,70.9067,71.1622,22500.0
2015-03-04 10:20:00,72.33,72.37,72.27,72.37,11700.0,71.0835,71.1229,71.0246,71.1229,11700.0
2015-03-04 10:30:00,72.36,72.66,72.34,72.64,12300.0,71.113,71.4079,71.0934,71.3882,12300.0
2015-03-04 10:40:00,72.64,73.0,72.59,72.89,23400.0,71.3882,71.742,71.3391,71.6339,23400.0
2015-03-04 10:50:00,72.87,73.26,72.82,73.22,35400.0,71.6142,71.9975,71.5651,71.9582,35400.0
2015-03-04 11:00:00,73.26,73.62,73.26,73.58,62400.0,71.9975,72.3513,71.9975,72.312,62400.0
2015-03-04 11:10:00,73.63,73.67,73.56,73.64,53100.0,72.3611,72.4005,72.2924,72.371,53100.0
2015-03-04 11:20:00,73.63,73.68,73.6,73.64,12600.0,72.3611,72.4103,72.3317,72.371,12600.0
2015-03-04 11:30:00,73.63,73.7,73.46,73.52,19800.0,72.3611,72.4299,72.1941,72.253,19800.0
2015-03-04 11:40:00,73.55,73.65,73.48,73.57,24300.0,72.2825,72.3808,72.2137,72.3022,24300.0
2015-03-04 11:50:00,73.54,73.54,73.29,73.39,42300.0,72.2727,72.2727,72.027,72.1253,42300.0
2015-03-04 12:00:00,73.37,73.54,73.32,73.54,35400.0,72.1056,72.2727,72.0565,72.2727,35400.0
2015-03-04 12:10:00,73.58,73.88,73.58,73.86,69000.0,72.312,72.6068,72.312,72.5872,69000.0
2015-03-04 12:20:00,73.87,73.97,73.85,73.95,47700.0,72.597,72.6953,72.5774,72.6756,47700.0
2015-03-04 12:30:00,73.92,74.02,73.88,74.01,59100.0,72.6461,72.7444,72.6068,72.7346,59100.0
2015-03-04 12:40:00,74.01,74.16,74.01,74.09,29100.0,72.7346,72.882,72.7346,72.8132,29100.0
2015-03-04 12:50:00,74.07,74.16,74.03,74.15,142200.0,72.7936,72.882,72.7543,72.8722,142200.0
2015-03-04 13:00:00,74.15,74.33,74.07,74.27,87900.0,72.8722,73.0491,72.7936,72.9901,87900.0
2015-03-04 13:10:00,74.27,74.35,74.18,74.35,27900.0,72.9901,73.0687,72.9017,73.0687,27900.0
2015-03-04 13:20:00,74.36,74.52,74.31,74.47,82200.0,73.0786,73.2358,73.0294,73.1867,82200.0
2015-03-04 13:30:00,74.5,74.5,74.33,74.42,107700.0,73.2162,73.2162,73.0491,73.1375,107700.0
2015-03-04 13:40:00,74.42,74.44,74.28,74.28,54900.0,73.1375,73.1572,72.9999,72.9999,54900.0
2015-03-04 13:50:00,74.28,74.36,74.06,74.13,94500.0,72.9999,73.0786,72.7837,72.8525,94500.0
2015-03-04 14:00:00,74.09,74.28,74.09,74.22,18900.0,72.8132,72.9999,72.8132,72.941,18900.0
2015-03-04 14:10:00,74.19,74.22,74.02,74.17,61800.0,72.9115,72.941,72.7444,72.8918,61800.0
2015-03-04 14:20:00,74.14,74.21,74.14,74.17,36900.0,72.8624,72.9312,72.8624,72.8918,36900.0
2015-03-04 14:30:00,74.17,74.27,74.14,74.15,20400.0,72.8918,72.9901,72.8624,72.8722,20400.0
2015-03-04 14:40:00,74.14,74.26,74.13,74.14,13500.0,72.8624,72.9803,72.8525,72.8624,13500.0
2015-03-04 14:50:00,74.13,74.26,74.13,74.17,21000.0,72.8525,72.9803,72.8525,72.8918,21000.0
2015-03-04 15:00:00,74.13,74.15,73.82,73.94,71700.0,72.8525,72.8722,72.5479,72.6658,71700.0
2015-03-04 15:10:00,73.94,74.04,73.94,74.01,68400.0,72.6658,72.7641,72.6658,72.7346,68400.0
2015-03-04 15:20:00,74.0,74.02,73.91,74.0,150300.0,72.7248,72.7444,72.6363,72.7248,150300.0
2015-03-04 15:30:00,74.0,74.14,74.0,74.09,98100.0,72.7248,72.8624,72.7248,72.8132,98100.0
2015-03-04 15:40:00,74.08,74.19,74.05,74.16,182700.0,72.8034,72.9115,72.7739,72.882,182700.0
2015-03-04 15:50:00,74.16,74.21,74.0,74.01,212700.0,72.882,72.9312,72.7248,72.7346,212700.0
2015-03-05 09:30:00,75.26,75.9,75.12,75.61,408900.0,73.9631,74.592,73.8255,74.307,408900.0
2015-03-05 09:40:00,75.6,75.98,75.47,75.95,249600.0,74.2972,74.6706,74.1694,74.6412,249600.0
2015-03-05 09:50:00,76.0,76.39,75.92,75.97,216000.0,74.6903,75.0736,74.6117,74.6608,216000.0
2015-03-05 10:00:00,75.97,76.09,75.83,75.92,117000.0,74.6608,74.7788,74.5232,74.6117,117000.0
2015-03-05 10:10:00,75.98,76.21,75.93,76.2,45600.0,74.6706,74.8967,74.6215,74.8869,45600.0
2015-03-05 10:20:00,76.21,76.24,76.02,76.09,139800.0,74.8967,74.9262,74.71,74.7788,139800.0
2015-03-05 10:30:00,76.07,76.07,75.67,75.74,78600.0,74.7591,74.7591,74.366,74.4348,78600.0
2015-03-05 10:40:00,75.74,75.89,75.72,75.87,27600.0,74.4348,74.5822,74.4151,74.5625,27600.0
2015-03-05 10:50:00,75.89,75.93,75.67,75.73,61800.0,74.5822,74.6215,74.366,74.425,61800.0
2015-03-05 11:00:00,75.68,75.75,75.6,75.66,45600.0,74.3758,74.4446,74.2972,74.3562,45600.0
2015-03-05 11:10:00,75.68,75.7,75.51,75.56,61500.0,74.3758,74.3955,74.2087,74.2579,61500.0
2015-03-05 11:20:00,75.57,75.73,75.56,75.62,70800.0,74.2677,74.425,74.2579,74.3169,70800.0
2015-03-05 11:30:00,75.68,75.75,75.63,75.66,28500.0,74.3758,74.4446,74.3267,74.3562,28500.0
2015-03-05 11:40:00,75.65,75.85,75.64,75.82,13500.0,74.3463,74.5429,74.3365,74.5134,13500.0
2015-03-05 11:50:00,75.84,75.85,75.72,75.72,27900.0,74.5331,74.5429,74.4151,74.4151,27900.0
2015-03-05 12:00:00,75.74,75.78,75.7,75.73,18600.0,74.4348,74.4741,74.3955,74.425,18600.0
2015-03-05 12:10:00,75.75,75.78,75.6,75.65,19800.0,74.4446,74.4741,74.2972,74.3463,19800.0
2015-03-05 12:20:00,75.63,75.68,75.5,75.65,21300.0,74.3267,74.3758,74.1989,74.3463,21300.0
2015-03-05 12:30:00,75.63,75.63,75.51,75.53,9600.0,74.3267,74.3267,74.2087,74.2284,9600.0
2015-03-05 12:40:00,75.52,75.53,75.32,75.37,22800.0,74.2186,74.2284,74.022,74.0712,22800.0
2015-03-05 12:50:00,75.32,75.32,75.01,75.01,39900.0,74.022,74.022,73.7174,73.7174,39900.0
2015-03-05 13:00:00,75.01,75.13,75.0,75.06,20400.0,73.7174,73.8353,73.7075,73.7665,20400.0
2015-03-05 13:10:00,75.08,75.2,75.06,75.17,10200.0,73.7862,73.9041,73.7665,73.8746,10200.0
2015-03-05 13:20:00,75.12,75.3,75.12,75.26,17100.0,73.8255,74.0024,73.8255,73.9631,17100.0
2015-03-05 13:30:00,75.26,75.4,75.24,75.4,52500.0,73.9631,74.1006,73.9434,74.1006,52500.0
2015-03-05 13:40:00,75.34,75.56,75.31,75.51,29700.0,74.0417,74.2579,74.0122,74.2087,29700.0
2015-03-05 13:50:00,75.52,75.75,75.5,75.72,82200.0,74.2186,74.4446,74.1989,74.4151,82200.0
2015-03-05 14:00:00,75.69,75.75,75.68,75.72,33000.0,74.3856,74.4446,74.3758,74.4151,33000.0
2015-03-05 14:10:00,75.7,75.8,75.7,75.8,12900.0,74.3955,74.4938,74.3955,74.4938,12900.0
2015-03-05 14:20:00,75.8,75.91,75.73,75.73,43200.0,74.4938,74.6019,74.425,74.425,43200.0
2015-03-05 14:30:00,75.75,75.77,75.55,75.57,15900.0,74.4446,74.4643,74.2481,74.2677,15900.0
2015-03-05 14:40:00,75.64,75.75,75.64,75.73,23400.0,74.3365,74.4446,74.3365,74.425,23400.0
2015-03-05 14:50:00,75.74,75.88,75.72,75.81,21600.0,74.4348,74.5724,74.4151,74.5036,21600.0
2015-03-05 15:00:00,75.81,75.84,75.61,75.61,33900.0,74.5036,74.5331,74.307,74.307,33900.0
2015-03-05 15:10:00,75.59,75.67,75.58,75.58,22800.0,74.2874,74.366,74.2775,74.2775,22800.0
2015-03-05 15:20:00,75.62,75.7,75.56,75.7,33900.0,74.3169,74.3955,74.2579,74.3955,33900.0
2015-03-05 15:30:00,75.68,75.72,75.56,75.7,54300.0,74.3758,74.4151,74.2579,74.3955,54300.0
2015-03-05 15:40:00,75.72,75.74,75.62,75.69,32700.0,74.4151,74.4348,74.3169,74.3856,32700.0
2015-03-05 15:50:00,75.71,75.88,75.7,75.85,68700.0,74.4053,74.5724,74.3955,74.5429,68700.0
2015-03-06 09:30:00,75.83,75.83,75.03,75.23,157800.0,74.5232,74.5232,73.737,73.9336,157800.0
2015-03-06 09:40:00,75.17,75.52,74.92,74.96,138300.0,73.8746,74.2186,73.6289,73.6682,138300.0
2015-03-06 09:50:00,74.94,75.04,74.59,74.84,53700.0,73.6486,73.7468,73.3046,73.5503,53700.0
2015-03-06 10:00:00,74.83,74.99,74.71,74.99,37500.0,73.5405,73.6977,73.4225,73.6977,37500.0
2015-03-06 10:10:00,75.07,75.15,75.01,75.03,21900.0,73.7763,73.855,73.7174,73.737,21900.0
2015-03-06 10:20:00,75.1,75.37,75.1,75.36,75900.0,73.8058,74.0712,73.8058,74.0613,75900.0
2015-03-06 10:30:00,75.29,75.5,75.29,75.35,78600.0,73.9925,74.1989,73.9925,74.0515,78600.0
2015-03-06 10:40:00,75.4,75.5,75.35,75.35,11100.0,74.1006,74.1989,74.0515,74.0515,11100.0
2015-03-06 10:50:00,75.31,75.33,75.15,75.19,21900.0,74.0122,74.0319,73.855,73.8943,21900.0
2015-03-06 11:00:00,75.19,75.19,74.7,74.75,43500.0,73.8943,73.8943,73.4127,73.4618,43500.0
2015-03-06 11:10:00,74.69,74.78,74.58,74.64,99600.0,73.4029,73.4913,73.2948,73.3537,99600.0
2015-03-06 11:20:00,74.71,74.75,74.6,74.62,120600.0,73.4225,73.4618,73.3144,73.3341,120600.0
2015-03-06 11:30:00,74.52,74.52,74.31,74.37,52200.0,73.2358,73.2358,73.0294,73.0884,52200.0
2015-03-06 11:40:00,74.38,74.45,74.18,74.19,154500.0,73.0982,73.167,72.9017,72.9115,154500.0
2015-03-06 11:50:00,74.18,74.53,74.13,74.49,69000.0,72.9017,73.2456,72.8525,73.2063,69000.0
2015-03-06 12:00:00,74.53,74.71,74.53,74.71,113100.0,73.2456,73.4225,73.2456,73.4225,113100.0
2015-03-06 12:10:00,74.72,74.8,74.67,74.7,33900.0,73.4324,73.511,73.3832,73.4127,33900.0
2015-03-06 12:20:00,74.62,74.64,74.47,74.56,49500.0,73.3341,73.3537,73.1867,73.2751,49500.0
2015-03-06 12:30:00,74.55,74.76,74.55,74.76,13500.0,73.2653,73.4717,73.2653,73.4717,13500.0
2015-03-06 12:40:00,74.78,74.91,74.74,74.83,50400.0,73.4913,73.6191,73.452,73.5405,50400.0
2015-03-06 12:50:00,74.87,74.9,74.75,74.78,21300.0,73.5798,73.6093,73.4618,73.4913,21300.0
2015-03-06 13:00:00,74.83,74.9,74.8,74.84,21300.0,73.5405,73.6093,73.511,73.5503,21300.0
2015-03-06 13:10:00,74.84,75.05,74.82,74.91,18600.0,73.5503,73.7567,73.5306,73.6191,18600.0
2015-03-06 13:20:00,74.87,74.93,74.8,74.93,26700.0,73.5798,73.6387,73.511,73.6387,26700.0
2015-03-06 13:30:00,74.94,74.94,74.78,74.81,35400.0,73.6486,73.6486,73.4913,73.5208,35400.0
2015-03-06 13:40:00,74.8,74.86,74.78,74.81,15000.0,73.511,73.57,73.4913,73.5208,15000.0
2015-03-06 13:50:00,74.81,74.91,74.8,74.91,18300.0,73.5208,73.6191,73.511,73.6191,18300.0
2015-03-06 14:00:00,74.89,74.95,74.8,74.86,66300.0,73.5994,73.6584,73.511,73.57,66300.0
2015-03-06 14:10:00,74.87,74.95,74.83,74.95,21600.0,73.5798,73.6584,73.5405,73.6584,21600.0
2015-03-06 14:20:00,74.92,74.97,74.85,74.93,17700.0,73.6289,73.6781,73.5601,73.6387,17700.0
2015-03-06 14:30:00,74.91,74.97,74.9,74.91,27300.0,73.6191,73.6781,73.6093,73.6191,27300.0
2015-03-06 14:40:00,74.9,74.95,74.85,74.88,40200.0,73.6093,73.6584,73.5601,73.5896,40200.0
2015-03-06 14:50:00,74.86,74.95,74.85,74.88,28200.0,73.57,73.6584,73.5601,73.5896,28200.0
2015-03-06 15:00:00,74.88,74.96,74.85,74.9,43800.0,73.5896,73.6682,73.5601,73.6093,43800.0
2015-03-06 15:10:00,74.9,74.91,74.78,74.88,57900.0,73.6093,73.6191,73.4913,73.5896,57900.0
2015-03-06 15:20:00,74.87,74.96,74.85,74.88,49500.0,73.5798,73.6682,73.5601,73.5896,49500.0
2015-03-06 15:30:00,74.89,74.99,74.84,74.9,119700.0,73.5994,73.6977,73.5503,73.6093,119700.0
2015-03-06 15:40:00,74.9,74.91,74.67,74.76,221100.0,73.6093,73.6191,73.3832,73.4717,221100.0
2015-03-06 15:50:00,74.73,74.94,74.73,74.92,189900.0,73.4422,73.6486,73.4422,73.6289,189900.0
2015-03-09 09:30:00,75.3,75.32,74.33,74.48,71400.0,74.0024,74.022,73.0491,73.1965,71400.0
2015-03-09 09:40:00,74.53,74.58,73.71,74.01,56100.0,73.2456,73.2948,72.4398,72.7346,56100.0
2015-03-09 09:50:00,74.0,74.83,74.0,74.71,86100.0,72.7248,73.5405,72.7248,73.4225,86100.0
2015-03-09 10:00:00,74.81,74.83,74.55,74.62,26100.0,73.5208,73.5405,73.2653,73.3341,26100.0
2015-03-09 10:10:00,74.63,74.63,74.13,74.17,40800.0,73.3439,73.3439,72.8525,72.8918,40800.0
2015-03-09 10:20:00,74.13,74.2,73.72,73.79,120300.0,72.8525,72.9213,72.4496,72.5184,120300.0
2015-03-09 10:30:00,73.77,73.97,73.76,73.78,123000.0,72.4987,72.6953,72.4889,72.5086,123000.0
2015-03-09 10:40:00,73.7,73.92,73.62,73.78,26700.0,72.4299,72.6461,72.3513,72.5086,26700.0
2015-03-09 10:50:00,73.86,73.89,73.72,73.77,39900.0,72.5872,72.6167,72.4496,72.4987,39900.0
2015-03-09 11:00:00,73.84,74.15,73.67,74.11,18000.0,72.5675,72.8722,72.4005,72.8329,18000.0
2015-03-09 11:10:00,74.15,74.27,74.08,74.24,24600.0,72.8722,72.9901,72.8034,72.9606,24600.0
2015-03-09 11:20:00,74.15,74.31,73.98,74.24,16200.0,72.8722,73.0294,72.7051,72.9606,16200.0
2015-03-09 11:30:00,74.14,74.22,74.05,74.13,13800.0,72.8624,72.941,72.7739,72.8525,13800.0
2015-03-09 11:40:00,74.15,74.21,74.05,74.05,7200.0,72.8722,72.9312,72.7739,72.7739,7200.0
2015-03-09 11:50:00,73.99,74.07,73.54,73.75,41700.0,72.7149,72.7936,72.2727,72.4791,41700.0
2015-03-09 12:00:00,73.76,73.83,73.71,73.78,22800.0,72.4889,72.5577,72.4398,72.5086,22800.0
2015-03-09 12:10:00,73.74,73.81,73.63,73.72,19200.0,72.4693,72.538,72.3611,72.4496,19200.0
2015-03-09 12:20:00,73.77,74.06,73.77,73.99,51300.0,72.4987,72.7837,72.4987,72.7149,51300.0
2015-03-09 12:30:00,74.0,74.09,73.96,74.03,13200.0,72.7248,72.8132,72.6855,72.7543,13200.0
2015-03-09 12:40:00,74.0,74.15,74.0,74.09,8700.0,72.7248,72.8722,72.7248,72.8132,8700.0
2015-03-09 12:50:00,74.07,74.12,74.05,74.06,14700.0,72.7936,72.8427,72.7739,72.7837,14700.0
2015-03-09 13:00:00,74.07,74.15,74.01,74.15,15300.0,72.7936,72.8722,72.7346,72.8722,15300.0
2015-03-09 13:10:00,74.13,74.17,73.98,74.0,58500.0,72.8525,72.8918,72.7051,72.7248,58500.0
2015-03-09 13:20:00,73.95,74.13,73.94,74.12,27300.0,72.6756,72.8525,72.6658,72.8427,27300.0
2015-03-09 13:30:00,74.21,74.34,74.18,74.34,12000.0,72.9312,73.0589,72.9017,73.0589,12000.0
2015-03-09 13:40:00,74.31,74.6,74.31,74.54,13800.0,73.0294,73.3144,73.0294,73.2555,13800.0
2015-03-09 13:50:00,74.56,74.59,74.37,74.37,8100.0,73.2751,73.3046,73.0884,73.0884,8100.0
2015-03-09 14:00:00,74.39,74.52,74.36,74.42,9000.0,73.108,73.2358,73.0786,73.1375,9000.0
2015-03-09 14:10:00,74.36,74.45,74.22,74.22,28800.0,73.0786,73.167,72.941,72.941,28800.0
2015-03-09 14:20:00,74.24,74.33,74.21,74.31,11100.0,72.9606,73.0491,72.9312,73.0294,11100.0
2015-03-09 14:30:00,74.22,74.29,74.15,74.16,9900.0,72.941,73.0098,72.8722,72.882,9900.0
2015-03-09 14:40:00,74.1,74.28,74.03,74.22,14100.0,72.823,72.9999,72.7543,72.941,14100.0
2015-03-09 14:50:00,74.26,74.29,74.17,74.18,6000.0,72.9803,73.0098,72.8918,72.9017,6000.0
2015-03-09 15:00:00,74.25,74.35,74.25,74.35,6600.0,72.9705,73.0687,72.9705,73.0687,6600.0
2015-03-09 15:10:00,74.33,74.45,74.3,74.39,15000.0,73.0491,73.167,73.0196,73.108,15000.0
2015-03-09 15:20:00,74.37,74.58,74.34,74.54,10200.0,73.0884,73.2948,73.0589,73.2555,10200.0
2015-03-09 15:30:00,74.57,74.8,74.57,74.8,25500.0,73.2849,73.511,73.2849,73.511,25500.0
2015-03-09 15:40:00,74.76,74.85,74.69,74.83,23700.0,73.4717,73.5601,73.4029,73.5405,23700.0
2015-03-09 15:50:00,74.87,74.96,74.8,74.86,70800.0,73.5798,73.6682,73.511,73.57,70800.0
2015-03-10 09:30:00,73.93,74.02,73.49,73.51,153600.0,72.656,72.7444,72.2236,72.2432,153600.0
2015-03-10 09:40:00,73.57,73.57,73.27,73.47,74400.0,72.3022,72.3022,72.0074,72.2039,74400.0
2015-03-10 09:50:00,73.49,74.08,73.43,74.06,181200.0,72.2236,72.8034,72.1646,72.7837,181200.0
2015-03-10 10:00:00,73.98,74.4,73.94,74.37,64200.0,72.7051,73.1179,72.6658,73.0884,64200.0
2015-03-10 10:10:00,74.41,74.51,74.08,74.08,118200.0,73.1277,73.226,72.8034,72.8034,118200.0
2015-03-10 10:20:00,74.07,74.23,73.94,74.23,43500.0,72.7936,72.9508,72.6658,72.9508,43500.0
2015-03-10 10:30:00,74.19,74.37,73.97,74.06,49800.0,72.9115,73.0884,72.6953,72.7837,49800.0
2015-03-10 10:40:00,74.11,74.37,74.11,74.33,24600.0,72.8329,73.0884,72.8329,73.0491,24600.0
2015-03-10 10:50:00,74.33,74.56,74.33,74.49,43200.0,73.0491,73.2751,73.0491,73.2063,43200.0
2015-03-10 11:00:00,74.43,74.67,74.43,74.62,47400.0,73.1474,73.3832,73.1474,73.3341,47400.0
2015-03-10 11:10:00,74.58,74.71,74.56,74.71,10500.0,73.2948,73.4225,73.2751,73.4225,10500.0
2015-03-10 11:20:00,74.72,74.72,74.61,74.68,15900.0,73.4324,73.4324,73.3243,73.3931,15900.0
2015-03-10 11:30:00,74.67,74.86,74.62,74.63,25200.0,73.3832,73.57,73.3341,73.3439,25200.0
2015-03-10 11:40:00,74.68,74.72,74.6,74.6,11700.0,73.3931,73.4324,73.3144,73.3144,11700.0
2015-03-10 11:50:00,74.61,74.76,74.54,74.75,24000.0,73.3243,73.4717,73.2555,73.4618,24000.0
2015-03-10 12:00:00,74.62,74.63,74.39,74.63,50100.0,73.3341,73.3439,73.108,73.3439,50100.0
2015-03-10 12:10:00,74.65,74.65,74.53,74.55,29400.0,73.3636,73.3636,73.2456,73.2653,29400.0
2015-03-10 12:20:00,74.5,74.64,74.5,74.6,17400.0,73.2162,73.3537,73.2162,73.3144,17400.0
2015-03-10 12:30:00,74.57,75.02,74.55,74.97,27600.0,73.2849,73.7272,73.2653,73.6781,27600.0
2015-03-10 12:40:00,74.97,75.2,74.97,75.2,24600.0,73.6781,73.9041,73.6781,73.9041,24600.0
2015-03-10 12:50:00,75.21,75.29,75.15,75.26,32100.0,73.9139,73.9925,73.855,73.9631,32100.0
2015-03-10 13:00:00,75.26,75.45,75.26,75.43,11400.0,73.9631,74.1498,73.9631,74.1301,11400.0
2015-03-10 13:10:00,75.43,75.56,75.41,75.56,27000.0,74.1301,74.2579,74.1105,74.2579,27000.0
2015-03-10 13:20:00,75.59,75.69,75.55,75.67,41400.0,74.2874,74.3856,74.2481,74.366,41400.0
2015-03-10 13:30:00,75.62,75.65,75.34,75.4,48000.0,74.3169,74.3463,74.0417,74.1006,48000.0
2015-03-10 13:40:00,75.49,75.77,75.43,75.73,13500.0,74.1891,74.4643,74.1301,74.425,13500.0
2015-03-10 13:50:00,75.76,75.95,75.74,75.95,62700.0,74.4544,74.6412,74.4348,74.6412,62700.0
2015-03-10 14:00:00,75.94,76.23,75.92,76.16,57600.0,74.6313,74.9163,74.6117,74.8475,57600.0
2015-03-10 14:10:00,76.2,76.22,75.7,75.72,48000.0,74.8869,74.9065,74.3955,74.4151,48000.0
2015-03-10 14:20:00,75.67,75.71,75.42,75.54,27300.0,74.366,74.4053,74.1203,74.2382,27300.0
2015-03-10 14:30:00,75.48,75.68,75.48,75.67,11100.0,74.1793,74.3758,74.1793,74.366,11100.0
2015-03-10 14:40:00,75.67,75.67,75.53,75.61,17100.0,74.366,74.366,74.2284,74.307,17100.0
2015-03-10 14:50:00,75.58,75.62,75.46,75.47,33900.0,74.2775,74.3169,74.1596,74.1694,33900.0
2015-03-10 15:00:00,75.47,75.63,75.44,75.5,28200.0,74.1694,74.3267,74.14,74.1989,28200.0
2015-03-10 15:10:00,75.5,75.5,75.38,75.43,27300.0,74.1989,74.1989,74.081,74.1301,27300.0
2015-03-10 15:20:00,75.45,75.46,75.35,75.37,48600.0,74.1498,74.1596,74.0515,74.0712,48600.0
2015-03-10 15:30:00,75.33,75.37,75.19,75.25,22200.0,74.0319,74.0712,73.8943,73.9532,22200.0
2015-03-10 15:40:00,75.19,75.28,75.16,75.23,34200.0,73.8943,73.9827,73.8648,73.9336,34200.0
2015-03-10 15:50:00,75.11,75.17,75.0,75.14,116400.0,73.8156,73.8746,73.7075,73.8451,116400.0
2015-03-11 09:30:00,75.38,75.43,74.33,74.33,97200.0,74.081,74.1301,73.0491,73.0491,97200.0
2015-03-11 09:40:00,74.32,75.27,74.26,75.01,96600.0,73.0393,73.9729,72.9803,73.7174,96600.0
2015-03-11 09:50:00,75.07,75.71,75.07,75.61,51600.0,73.7763,74.4053,73.7763,74.307,51600.0
2015-03-11 10:00:00,75.58,75.72,75.55,75.72,31200.0,74.2775,74.4151,74.2481,74.4151,31200.0
2015-03-11 10:10:00,75.78,75.78,75.16,75.16,18300.0,74.4741,74.4741,73.8648,73.8648,18300.0
2015-03-11 10:20:00,75.1,75.27,75.1,75.15,23100.0,73.8058,73.9729,73.8058,73.855,23100.0
2015-03-11 10:30:00,75.16,75.31,74.61,74.75,24600.0,73.8648,74.0122,73.3243,73.4618,24600.0
2015-03-11 10:40:00,74.79,74.79,74.43,74.64,10200.0,73.5012,73.5012,73.1474,73.3537,10200.0
2015-03-11 10:50:00,74.68,74.9,74.63,74.87,21000.0,73.3931,73.6093,73.3439,73.5798,21000.0
2015-03-11 11:00:00,74.77,75.07,74.77,74.95,10800.0,73.4815,73.7763,73.4815,73.6584,10800.0
2015-03-11 11:10:00,75.01,75.4,75.01,75.25,10800.0,73.7174,74.1006,73.7174,73.9532,10800.0
2015-03-11 11:20:00,75.29,75.53,75.25,75.53,25800.0,73.9925,74.2284,73.9532,74.2284,25800.0
2015-03-11 11:30:00,75.52,75.53,75.28,75.37,9900.0,74.2186,74.2284,73.9827,74.0712,9900.0
2015-03-11 11:40:00,75.25,75.42,75.21,75.4,12000.0,73.9532,74.1203,73.9139,74.1006,12000.0
2015-03-11 11:50:00,75.41,75.52,75.34,75.47,20400.0,74.1105,74.2186,74.0417,74.1694,20400.0
2015-03-11 12:00:00,75.51,75.53,75.21,75.27,13800.0,74.2087,74.2284,73.9139,73.9729,13800.0
2015-03-11 12:10:00,75.26,75.31,75.26,75.31,3300.0,73.9631,74.0122,73.9631,74.0122,3300.0
2015-03-11 12:20:00,75.5,75.5,75.21,75.27,9300.0,74.1989,74.1989,73.9139,73.9729,9300.0
2015-03-11 12:30:00,75.3,75.32,75.22,75.31,11400.0,74.0024,74.022,73.9237,74.0122,11400.0
2015-03-11 12:40:00,75.38,75.43,75.29,75.34,21900.0,74.081,74.1301,73.9925,74.0417,21900.0
2015-03-11 12:50:00,75.39,75.45,75.29,75.3,6600.0,74.0908,74.1498,73.9925,74.0024,6600.0
2015-03-11 13:00:00,75.31,75.31,75.0,75.02,3900.0,74.0122,74.0122,73.7075,73.7272,3900.0
2015-03-11 13:10:00,75.09,75.31,75.09,75.3,9900.0,73.796,74.0122,73.796,74.0024,9900.0
2015-03-11 13:20:00,75.23,75.33,75.23,75.33,2100.0,73.9336,74.0319,73.9336,74.0319,2100.0
2015-03-11 13:30:00,75.34,75.38,75.24,75.3,17100.0,74.0417,74.081,73.9434,74.0024,17100.0
2015-03-11 13:40:00,75.39,75.42,75.13,75.13,9300.0,74.0908,74.1203,73.8353,73.8353,9300.0
2015-03-11 13:50:00,75.2,75.39,75.2,75.38,9300.0,73.9041,74.0908,73.9041,74.081,9300.0
2015-03-11 14:00:00,75.26,75.37,75.26,75.31,7500.0,73.9631,74.0712,73.9631,74.0122,7500.0
2015-03-11 14:10:00,75.3,75.54,75.3,75.51,11400.0,74.0024,74.2382,74.0024,74.2087,11400.0
2015-03-11 14:20:00,75.55,75.59,75.44,75.53,7200.0,74.2481,74.2874,74.14,74.2284,7200.0
2015-03-11 14:30:00,75.6,75.67,75.57,75.65,5400.0,74.2972,74.366,74.2677,74.3463,5400.0
2015-03-11 14:40:00,75.64,75.77,75.64,75.74,6600.0,74.3365,74.4643,74.3365,74.4348,6600.0
2015-03-11 14:50:00,75.76,75.87,75.73,75.84,12900.0,74.4544,74.5625,74.425,74.5331,12900.0
2015-03-11 15:00:00,75.84,75.84,75.64,75.64,13800.0,74.5331,74.5331,74.3365,74.3365,13800.0
2015-03-11 15:10:00,75.64,75.68,75.55,75.65,18300.0,74.3365,74.3758,74.2481,74.3463,18300.0
2015-03-11 15:20:00,75.65,75.65,75.41,75.41,36000.0,74.3463,74.3463,74.1105,74.1105,36000.0
2015-03-11 15:30:00,75.4,75.43,75.27,75.42,42000.0,74.1006,74.1301,73.9729,74.1203,42000.0
2015-03-11 15:40:00,75.47,75.47,75.3,75.33,28800.0,74.1694,74.1694,74.0024,74.0319,28800.0
2015-03-11 15:50:00,75.32,75.5,75.25,75.5,60600.0,74.022,74.1989,73.9532,74.1989,60600.0
2015-03-12 09:30:00,75.8,76.0,75.17,75.17,90900.0,74.4938,74.6903,73.8746,73.8746,90900.0
2015-03-12 09:40:00,75.17,75.22,74.62,75.07,57600.0,73.8746,73.9237,73.3341,73.7763,57600.0
2015-03-12 09:50:00,75.13,75.17,74.92,75.15,27000.0,73.8353,73.8746,73.6289,73.855,27000.0
2015-03-12 10:00:00,75.19,75.34,74.92,74.94,36300.0,73.8943,74.0417,73.6289,73.6486,36300.0
2015-03-12 10:10:00,74.88,75.33,74.88,75.09,11400.0,73.5896,74.0319,73.5896,73.796,11400.0
2015-03-12 10:20:00,75.13,75.3,75.07,75.24,6900.0,73.8353,74.0024,73.7763,73.9434,6900.0
2015-03-12 10:30:00,75.24,75.41,75.19,75.27,18600.0,73.9434,74.1105,73.8943,73.9729,18600.0
2015-03-12 10:40:00,75.3,75.33,74.91,75.07,9300.0,74.0024,74.0319,73.6191,73.7763,9300.0
2015-03-12 10:50:00,75.18,75.19,75.02,75.12,6600.0,73.8844,73.8943,73.7272,73.8255,6600.0
2015-03-12 11:00:00,75.08,75.14,74.96,75.14,6900.0,73.7862,73.8451,73.6682,73.8451,6900.0
2015-03-12 11:10:00,75.1,75.27,75.06,75.19,23700.0,73.8058,73.9729,73.7665,73.8943,23700.0
2015-03-12 11:20:00,75.22,75.22,75.06,75.12,8400.0,73.9237,73.9237,73.7665,73.8255,8400.0
2015-03-12 11:30:00,75.12,75.22,75.09,75.22,10800.0,73.8255,73.9237,73.796,73.9237,10800.0
2015-03-12 11:40:00,75.26,75.3,75.14,75.19,13800.0,73.9631,74.0024,73.8451,73.8943,13800.0
2015-03-12 11:50:00,75.21,75.21,74.99,75.04,6900.0,73.9139,73.9139,73.6977,73.7468,6900.0
2015-03-12 12:00:00,74.98,75.17,74.98,75.01,7500.0,73.6879,73.8746,73.6879,73.7174,7500.0
2015-03-12 12:10:00,75.0,75.09,74.95,75.01,23100.0,73.7075,73.796,73.6584,73.7174,23100.0
2015-03-12 12:20:00,75.1,75.1,75.01,75.01,4500.0,73.8058,73.8058,73.7174,73.7174,4500.0
2015-03-12 12:30:00,74.99,75.09,74.94,74.99,23100.0,73.6977,73.796,73.6486,73.6977,23100.0
2015-03-12 12:40:00,74.97,75.05,74.95,75.04,24600.0,73.6781,73.7567,73.6584,73.7468,24600.0
2015-03-12 12:50:00,75.04,75.1,75.0,75.07,13500.0,73.7468,73.8058,73.7075,73.7763,13500.0
2015-03-12 13:00:00,75.02,75.06,74.96,75.03,12900.0,73.7272,73.7665,73.6682,73.737,12900.0
2015-03-12 13:10:00,75.01,75.27,75.01,75.27,7800.0,73.7174,73.9729,73.7174,73.9729,7800.0
2015-03-12 13:20:00,75.3,75.3,75.2,75.26,6900.0,74.0024,74.0024,73.9041,73.9631,6900.0
2015-03-12 13:30:00,75.25,75.28,75.14,75.23,16500.0,73.9532,73.9827,73.8451,73.9336,16500.0
2015-03-12 13:40:00,75.23,75.31,75.19,75.28,11100.0,73.9336,74.0122,73.8943,73.9827,11100.0
2015-03-12 13:50:00,75.29,75.43,75.27,75.37,14700.0,73.9925,74.1301,73.9729,74.0712,14700.0
2015-03-12 14:00:00,75.37,75.41,75.3,75.34,9000.0,74.0712,74.1105,74.0024,74.0417,9000.0
2015-03-12 14:10:00,75.33,75.39,75.3,75.37,33600.0,74.0319,74.0908,74.0024,74.0712,33600.0
2015-03-12 14:20:00,75.39,75.52,75.39,75.43,26400.0,74.0908,74.2186,74.0908,74.1301,26400.0
2015-03-12 14:30:00,75.44,75.44,75.28,75.35,37800.0,74.14,74.14,73.9827,74.0515,37800.0
2015-03-12 14:40:00,75.33,75.36,75.29,75.29,8400.0,74.0319,74.0613,73.9925,73.9925,8400.0
2015-03-12 14:50:00,75.36,75.46,75.34,75.43,20400.0,74.0613,74.1596,74.0417,74.1301,20400.0
2015-03-12 15:00:00,75.45,75.47,75.42,75.47,17100.0,74.1498,74.1694,74.1203,74.1694,17100.0
2015-03-12 15:10:00,75.49,75.52,75.4,75.42,20100.0,74.1891,74.2186,74.1006,74.1203,20100.0
2015-03-12 15:20:00,75.44,75.61,75.43,75.56,25800.0,74.14,74.307,74.1301,74.2579,25800.0
2015-03-12 15:30:00,75.6,75.6,75.5,75.56,24600.0,74.2972,74.2972,74.1989,74.2579,24600.0
2015-03-12 15:40:00,75.56,75.57,75.48,75.48,30900.0,74.2579,74.2677,74.1793,74.1793,30900.0
2015-03-12 15:50:00,75.51,75.69,75.51,75.61,76500.0,74.2087,74.3856,74.2087,74.307,76500.0
2015-03-13 09:30:00,75.66,76.18,75.55,76.18,24000.0,74.3562,74.8672,74.2481,74.8672,24000.0
2015-03-13 09:40:00,76.2,76.85,76.2,76.71,158400.0,74.8869,75.5257,74.8869,75.3881,158400.0
2015-03-13 09:50:00,76.67,76.72,76.4,76.52,56700.0,75.3488,75.3979,75.0834,75.2013,56700.0
2015-03-13 10:00:00,76.54,76.71,76.36,76.54,40200.0,75.221,75.3881,75.0441,75.221,40200.0
2015-03-13 10:10:00,76.46,76.63,76.36,76.59,22500.0,75.1424,75.3094,75.0441,75.2701,22500.0
2015-03-13 10:20:00,76.64,76.69,76.33,76.33,17700.0,75.3193,75.3684,75.0146,75.0146,17700.0
2015-03-13 10:30:00,76.37,76.52,76.35,76.52,15900.0,75.0539,75.2013,75.0343,75.2013,15900.0
2015-03-13 10:40:00,76.45,76.51,76.37,76.44,20700.0,75.1325,75.1915,75.0539,75.1227,20700.0
2015-03-13 10:50:00,76.41,76.41,75.93,75.93,33300.0,75.0932,75.0932,74.6215,74.6215,33300.0
2015-03-13 11:00:00,75.77,75.96,75.67,75.96,31500.0,74.4643,74.651,74.366,74.651,31500.0
2015-03-13 11:10:00,75.99,76.0,75.8,75.81,40500.0,74.6805,74.6903,74.4938,74.5036,40500.0
2015-03-13 11:20:00,75.73,75.8,75.64,75.64,85200.0,74.425,74.4938,74.3365,74.3365,85200.0
2015-03-13 11:30:00,75.67,75.81,75.64,75.69,44100.0,74.366,74.5036,74.3365,74.3856,44100.0
2015-03-13 11:40:00,75.73,75.82,75.18,75.22,77100.0,74.425,74.5134,73.8844,73.9237,77100.0
2015-03-13 11:50:00,75.3,75.6,75.19,75.6,51600.0,74.0024,74.2972,73.8943,74.2972,51600.0
2015-03-13 12:00:00,75.55,75.55,75.17,75.26,21000.0,74.2481,74.2481,73.8746,73.9631,21000.0
2015-03-13 12:10:00,75.35,75.45,75.27,75.36,54900.0,74.0515,74.1498,73.9729,74.0613,54900.0
2015-03-13 12:20:00,75.36,75.6,75.3,75.6,14700.0,74.0613,74.2972,74.0024,74.2972,14700.0
2015-03-13 12:30:00,75.71,76.04,75.71,75.93,40500.0,74.4053,74.7296,74.4053,74.6215,40500.0
2015-03-13 12:40:00,75.88,76.0,75.81,75.84,21300.0,74.5724,74.6903,74.5036,74.5331,21300.0
2015-03-13 12:50:00,75.93,75.93,75.77,75.87,7800.0,74.6215,74.6215,74.4643,74.5625,7800.0
2015-03-13 13:00:00,75.84,75.93,75.83,75.87,22800.0,74.5331,74.6215,74.5232,74.5625,22800.0
2015-03-13 13:10:00,75.89,75.89,75.81,75.81,39000.0,74.5822,74.5822,74.5036,74.5036,39000.0
2015-03-13 13:20:00,75.81,75.81,75.65,75.65,14400.0,74.5036,74.5036,74.3463,74.3463,14400.0
2015-03-13 13:30:00,75.61,75.84,75.57,75.84,24300.0,74.307,74.5331,74.2677,74.5331,24300.0
2015-03-13 13:40:00,75.91,76.16,75.91,76.0,33000.0,74.6019,74.8475,74.6019,74.6903,33000.0
2015-03-13 13:50:00,76.0,76.12,75.98,75.98,21300.0,74.6903,74.8082,74.6706,74.6706,21300.0
2015-03-13 14:00:00,76.04,76.07,75.95,75.95,11400.0,74.7296,74.7591,74.6412,74.6412,11400.0
2015-03-13 14:10:00,75.9,76.15,75.89,76.14,11100.0,74.592,74.8377,74.5822,74.8279,11100.0
2015-03-13 14:20:00,76.1,76.11,76.01,76.05,63300.0,74.7886,74.7984,74.7001,74.7394,63300.0
2015-03-13 14:30:00,76.02,76.17,76.0,76.0,14700.0,74.71,74.8574,74.6903,74.6903,14700.0
2015-03-13 14:40:00,75.94,75.95,75.79,75.94,12600.0,74.6313,74.6412,74.4839,74.6313,12600.0
2015-03-13 14:50:00,75.94,75.94,75.79,75.91,14400.0,74.6313,74.6313,74.4839,74.6019,14400.0
2015-03-13 15:00:00,75.94,75.97,75.81,75.81,11100.0,74.6313,74.6608,74.5036,74.5036,11100.0
2015-03-13 15:10:00,75.87,76.03,75.83,75.96,24300.0,74.5625,74.7198,74.5232,74.651,24300.0
2015-03-13 15:20:00,75.96,76.15,75.96,76.15,25500.0,74.651,74.8377,74.651,74.8377,25500.0
2015-03-13 15:30:00,76.17,76.25,76.09,76.25,29400.0,74.8574,74.936,74.7788,74.936,29400.0
2015-03-13 15:40:00,76.29,76.35,76.14,76.26,72300.0,74.9753,75.0343,74.8279,74.9458,72300.0
2015-03-13 15:50:00,76.34,76.36,76.13,76.13,71700.0,75.0244,75.0441,74.8181,74.8181,71700.0
2015-03-16 09:30:00,76.62,76.81,76.33,76.51,102000.0,75.2996,75.4863,75.0146,75.1915,102000.0
2015-03-16 09:40:00,76.54,76.67,76.38,76.45,35700.0,75.221,75.3488,75.0638,75.1325,35700.0
2015-03-16 09:50:00,76.61,76.65,76.4,76.57,31500.0,75.2898,75.3291,75.0834,75.2505,31500.0
2015-03-16 10:00:00,76.59,76.84,76.47,76.84,34500.0,75.2701,75.5158,75.1522,75.5158,34500.0
2015-03-16 10:10:00,76.85,77.15,76.85,76.9,33900.0,75.5257,75.8205,75.5257,75.5748,33900.0
2015-03-16 10:20:00,76.83,76.83,76.46,76.64,20400.0,75.506,75.506,75.1424,75.3193,20400.0
2015-03-16 10:30:00,76.58,76.7,76.5,76.6,9300.0,75.2603,75.3782,75.1817,75.28,9300.0
2015-03-16 10:40:00,76.6,76.67,76.47,76.56,26400.0,75.28,75.3488,75.1522,75.2407,26400.0
2015-03-16 10:50:00,76.63,76.81,76.6,76.81,6000.0,75.3094,75.4863,75.28,75.4863,6000.0
2015-03-16 11:00:00,76.84,76.99,76.84,76.96,11100.0,75.5158,75.6632,75.5158,75.6338,11100.0
2015-03-16 11:10:00,77.02,77.02,76.85,76.97,12600.0,75.6927,75.6927,75.5257,75.6436,12600.0
2015-03-16 11:20:00,76.98,77.12,76.98,77.05,18300.0,75.6534,75.791,75.6534,75.7222,18300.0
2015-03-16 11:30:00,77.05,77.13,77.02,77.13,25800.0,75.7222,75.8008,75.6927,75.8008,25800.0
2015-03-16 11:40:00,77.11,77.11,76.93,77.01,12600.0,75.7812,75.7812,75.6043,75.6829,12600.0
2015-03-16 11:50:00,77.09,77.09,76.93,76.98,19800.0,75.7615,75.7615,75.6043,75.6534,19800.0
2015-03-16 12:00:00,76.98,77.01,76.78,76.8,25800.0,75.6534,75.6829,75.4569,75.4765,25800.0
2015-03-16 12:10:00,76.81,76.86,76.74,76.79,6000.0,75.4863,75.5355,75.4176,75.4667,6000.0
2015-03-16 12:20:00,76.83,77.04,76.76,76.97,14400.0,75.506,75.7124,75.4372,75.6436,14400.0
2015-03-16 12:30:00,77.05,77.05,76.93,77.03,17700.0,75.7222,75.7222,75.6043,75.7026,17700.0
2015-03-16 12:40:00,77.0,77.0,76.85,76.86,9300.0,75.6731,75.6731,75.5257,75.5355,9300.0
2015-03-16 12:50:00,76.88,77.0,76.84,76.89,14700.0,75.5551,75.6731,75.5158,75.565,14700.0
2015-03-16 13:00:00,76.8,76.88,76.79,76.88,24300.0,75.4765,75.5551,75.4667,75.5551,24300.0
2015-03-16 13:10:00,76.88,76.88,76.75,76.86,9300.0,75.5551,75.5551,75.4274,75.5355,9300.0
2015-03-16 13:20:00,76.88,76.92,76.82,76.82,8700.0,75.5551,75.5945,75.4962,75.4962,8700.0
2015-03-16 13:30:00,76.9,77.03,76.88,77.03,4500.0,75.5748,75.7026,75.5551,75.7026,4500.0
2015-03-16 13:40:00,77.07,77.07,76.94,76.94,11700.0,75.7419,75.7419,75.6141,75.6141,11700.0
2015-03-16 13:50:00,76.99,77.07,76.92,77.07,8700.0,75.6632,75.7419,75.5945,75.7419,8700.0
2015-03-16 14:00:00,77.07,77.13,77.03,77.13,13800.0,75.7419,75.8008,75.7026,75.8008,13800.0
2015-03-16 14:10:00,77.13,77.34,77.08,77.33,69300.0,75.8008,76.0072,75.7517,75.9974,69300.0
2015-03-16 14:20:00,77.31,77.34,77.23,77.24,24600.0,75.9777,76.0072,75.8991,75.9089,24600.0
2015-03-16 14:30:00,77.29,77.33,77.11,77.11,5700.0,75.9581,75.9974,75.7812,75.7812,5700.0
2015-03-16 14:40:00,77.08,77.15,77.03,77.06,64800.0,75.7517,75.8205,75.7026,75.732,64800.0
2015-03-16 14:50:00,77.05,77.33,76.93,77.27,179100.0,75.7222,75.9974,75.6043,75.9384,179100.0
2015-03-16 15:00:00,77.3,77.5,77.28,77.3,91800.0,75.9679,76.1645,75.9482,75.9679,91800.0
2015-03-16 15:10:00,77.33,77.37,77.26,77.26,10200.0,75.9974,76.0367,75.9286,75.9286,10200.0
2015-03-16 15:20:00,77.26,77.26,77.08,77.1,12900.0,75.9286,75.9286,75.7517,75.7713,12900.0
2015-03-16 15:30:00,77.1,77.15,77.05,77.05,28500.0,75.7713,75.8205,75.7222,75.7222,28500.0
2015-03-16 15:40:00,77.08,77.16,76.96,77.0,27000.0,75.7517,75.8303,75.6338,75.6731,27000.0
2015-03-16 15:50:00,77.03,77.28,77.03,77.28,102000.0,75.7026,75.9482,75.7026,75.9482,102000.0
2015-03-17 09:30:00,77.47,77.56,77.03,77.37,57600.0,76.135,76.2234,75.7026,76.0367,57600.0
2015-03-17 09:40:00,77.27,77.37,77.04,77.28,40500.0,75.9384,76.0367,75.7124,75.9482,40500.0
2015-03-17 09:50:00,77.21,77.67,77.21,77.67,102900.0,75.8795,76.3315,75.8795,76.3315,102900.0
2015-03-17 10:00:00,77.76,77.82,77.48,77.52,63900.0,76.42,76.4789,76.1448,76.1841,63900.0
2015-03-17 10:10:00,77.5,77.53,77.15,77.24,37200.0,76.1645,76.1939,75.8205,75.9089,37200.0
2015-03-17 10:20:00,77.28,77.28,77.05,77.15,29400.0,75.9482,75.9482,75.7222,75.8205,29400.0
2015-03-17 10:30:00,77.17,77.26,77.02,77.06,40800.0,75.8401,75.9286,75.6927,75.732,40800.0
2015-03-17 10:40:00,77.05,77.14,77.03,77.09,19500.0,75.7222,75.8107,75.7026,75.7615,19500.0
2015-03-17 10:50:00,77.09,77.1,77.02,77.1,25200.0,75.7615,75.7713,75.6927,75.7713,25200.0
2015-03-17 11:00:00,77.11,77.12,76.65,76.69,106200.0,75.7812,75.791,75.3291,75.3684,106200.0
2015-03-17 11:10:00,76.74,77.04,76.72,76.88,54600.0,75.4176,75.7124,75.3979,75.5551,54600.0
2015-03-17 11:20:00,76.83,77.03,76.83,77.02,14700.0,75.506,75.7026,75.506,75.6927,14700.0
2015-03-17 11:30:00,76.97,77.0,76.86,76.86,27000.0,75.6436,75.6731,75.5355,75.5355,27000.0
2015-03-17 11:40:00,76.85,76.92,76.7,76.72,17400.0,75.5257,75.5945,75.3782,75.3979,17400.0
2015-03-17 11:50:00,76.69,76.9,76.64,76.84,20100.0,75.3684,75.5748,75.3193,75.5158,20100.0
2015-03-17 12:00:00,76.84,76.84,76.74,76.79,6600.0,75.5158,75.5158,75.4176,75.4667,6600.0
2015-03-17 12:10:00,76.82,76.82,76.73,76.79,10800.0,75.4962,75.4962,75.4077,75.4667,10800.0
2015-03-17 12:20:00,76.79,76.93,76.79,76.93,30900.0,75.4667,75.6043,75.4667,75.6043,30900.0
2015-03-17 12:30:00,76.9,76.94,76.89,76.92,16800.0,75.5748,75.6141,75.565,75.5945,16800.0
2015-03-17 12:40:00,76.9,77.02,76.9,77.01,10800.0,75.5748,75.6927,75.5748,75.6829,10800.0
2015-03-17 12:50:00,77.06,77.09,76.88,76.95,8100.0,75.732,75.7615,75.5551,75.6239,8100.0
2015-03-17 13:00:00,76.92,76.97,76.85,76.93,8700.0,75.5945,75.6436,75.5257,75.6043,8700.0
2015-03-17 13:10:00,76.92,76.92,76.72,76.77,11400.0,75.5945,75.5945,75.3979,75.447,11400.0
2015-03-17 13:20:00,76.77,76.8,76.72,76.8,9300.0,75.447,75.4765,75.3979,75.4765,9300.0
2015-03-17 13:30:00,76.8,76.9,76.77,76.86,96300.0,75.4765,75.5748,75.447,75.5355,96300.0
2015-03-17 13:40:00,76.84,76.98,76.83,76.98,6000.0,75.5158,75.6534,75.506,75.6534,6000.0
2015-03-17 13:50:00,76.94,77.14,76.94,77.12,22800.0,75.6141,75.8107,75.6141,75.791,22800.0
2015-03-17 14:00:00,77.07,77.15,76.96,76.96,12600.0,75.7419,75.8205,75.6338,75.6338,12600.0
2015-03-17 14:10:00,76.95,77.25,76.94,77.25,26400.0,75.6239,75.9188,75.6141,75.9188,26400.0
2015-03-17 14:20:00,77.23,77.28,77.18,77.23,14100.0,75.8991,75.9482,75.85,75.8991,14100.0
2015-03-17 14:30:00,77.28,77.28,77.19,77.25,20700.0,75.9482,75.9482,75.8598,75.9188,20700.0
2015-03-17 14:40:00,77.28,77.34,77.22,77.31,30600.0,75.9482,76.0072,75.8893,75.9777,30600.0
2015-03-17 14:50:00,77.27,77.51,77.26,77.49,68400.0,75.9384,76.1743,75.9286,76.1546,68400.0
2015-03-17 15:00:00,77.49,77.66,77.47,77.59,21600.0,76.1546,76.3217,76.135,76.2529,21600.0
2015-03-17 15:10:00,77.64,77.67,77.57,77.59,16200.0,76.302,76.3315,76.2332,76.2529,16200.0
2015-03-17 15:20:00,77.62,77.67,77.58,77.65,17400.0,76.2824,76.3315,76.2431,76.3119,17400.0
2015-03-17 15:30:00,77.64,77.75,77.6,77.68,27000.0,76.302,76.4101,76.2627,76.3414,27000.0
2015-03-17 15:40:00,77.68,77.68,77.59,77.64,28200.0,76.3414,76.3414,76.2529,76.302,28200.0
2015-03-17 15:50:00,77.65,77.83,77.65,77.69,119700.0,76.3119,76.4888,76.3119,76.3512,119700.0
2015-03-18 09:30:00,77.65,77.81,76.98,77.15,66900.0,76.3119,76.4691,75.6534,75.8205,66900.0
2015-03-18 09:40:00,77.06,77.37,77.05,77.37,21900.0,75.732,76.0367,75.7222,76.0367,21900.0
2015-03-18 09:50:00,77.45,77.79,77.45,77.52,15000.0,76.1153,76.4495,76.1153,76.1841,15000.0
2015-03-18 10:00:00,77.46,77.59,77.33,77.37,17100.0,76.1251,76.2529,75.9974,76.0367,17100.0
2015-03-18 10:10:00,77.42,77.42,77.3,77.32,27600.0,76.0858,76.0858,75.9679,75.9876,27600.0
2015-03-18 10:20:00,77.31,77.39,77.15,77.15,7200.0,75.9777,76.0564,75.8205,75.8205,7200.0
2015-03-18 10:30:00,77.17,77.3,77.17,77.27,13200.0,75.8401,75.9679,75.8401,75.9384,13200.0
2015-03-18 10:40:00,77.36,77.53,77.36,77.49,14100.0,76.0269,76.1939,76.0269,76.1546,14100.0
2015-03-18 10:50:00,77.57,77.58,77.46,77.52,9900.0,76.2332,76.2431,76.1251,76.1841,9900.0
2015-03-18 11:00:00,77.48,77.61,77.46,77.61,12600.0,76.1448,76.2726,76.1251,76.2726,12600.0
2015-03-18 11:10:00,77.55,77.65,77.52,77.61,8100.0,76.2136,76.3119,76.1841,76.2726,8100.0
2015-03-18 11:20:00,77.59,77.63,77.55,77.59,24000.0,76.2529,76.2922,76.2136,76.2529,24000.0
2015-03-18 11:30:00,77.6,77.61,77.48,77.54,27600.0,76.2627,76.2726,76.1448,76.2038,27600.0
2015-03-18 11:40:00,77.54,77.57,77.34,77.4,14100.0,76.2038,76.2332,76.0072,76.0662,14100.0
2015-03-18 11:50:00,77.41,77.49,77.37,77.47,11400.0,76.076,76.1546,76.0367,76.135,11400.0
2015-03-18 12:00:00,77.45,77.51,77.41,77.42,7800.0,76.1153,76.1743,76.076,76.0858,7800.0
2015-03-18 12:10:00,77.41,77.44,77.37,77.39,3000.0,76.076,76.1055,76.0367,76.0564,3000.0
2015-03-18 12:20:00,77.33,77.44,77.33,77.42,9000.0,75.9974,76.1055,75.9974,76.0858,9000.0
2015-03-18 12:30:00,77.34,77.4,77.32,77.4,4500.0,76.0072,76.0662,75.9876,76.0662,4500.0
2015-03-18 12:40:00,77.36,77.39,77.25,77.32,49500.0,76.0269,76.0564,75.9188,75.9876,49500.0
2015-03-18 12:50:00,77.31,77.31,77.23,77.29,7800.0,75.9777,75.9777,75.8991,75.9581,7800.0
2015-03-18 13:00:00,77.27,77.3,77.11,77.11,12000.0,75.9384,75.9679,75.7812,75.7812,12000.0
2015-03-18 13:10:00,77.1,77.1,76.85,76.88,34500.0,75.7713,75.7713,75.5257,75.5551,34500.0
2015-03-18 13:20:00,76.85,76.85,76.57,76.57,116700.0,75.5257,75.5257,75.2505,75.2505,116700.0
2015-03-18 13:30:00,76.59,76.59,76.52,76.55,64500.0,75.2701,75.2701,75.2013,75.2308,64500.0
2015-03-18 13:40:00,76.44,76.46,76.26,76.26,80700.0,75.1227,75.1424,74.9458,74.9458,80700.0
2015-03-18 13:50:00,76.33,76.62,76.32,76.62,8100.0,75.0146,75.2996,75.0048,75.2996,8100.0
2015-03-18 14:00:00,76.7,77.41,76.68,77.33,148200.0,75.3782,76.076,75.3586,75.9974,148200.0
2015-03-18 14:10:00,77.34,77.71,77.23,77.52,109800.0,76.0072,76.3708,75.8991,76.1841,109800.0
2015-03-18 14:20:00,77.43,77.43,76.86,76.96,77100.0,76.0957,76.0957,75.5355,75.6338,77100.0
2015-03-18 14:30:00,76.98,77.34,76.94,77.26,76200.0,75.6534,76.0072,75.6141,75.9286,76200.0
2015-03-18 14:40:00,77.26,77.31,77.13,77.26,68700.0,75.9286,75.9777,75.8008,75.9286,68700.0
2015-03-18 14:50:00,77.34,77.54,77.31,77.49,42300.0,76.0072,76.2038,75.9777,76.1546,42300.0
2015-03-18 15:00:00,77.46,77.7,77.42,77.7,62700.0,76.1251,76.361,76.0858,76.361,62700.0
2015-03-18 15:10:00,77.66,77.9,77.65,77.78,76500.0,76.3217,76.5576,76.3119,76.4396,76500.0
2015-03-18 15:20:00,77.8,77.8,77.61,77.65,75900.0,76.4593,76.4593,76.2726,76.3119,75900.0
2015-03-18 15:30:00,77.66,77.71,77.52,77.52,63600.0,76.3217,76.3708,76.1841,76.1841,63600.0
2015-03-18 15:40:00,77.53,77.56,77.28,77.3,119700.0,76.1939,76.2234,75.9482,75.9679,119700.0
2015-03-18 15:50:00,77.27,77.29,76.97,77.2,488100.0,75.9384,75.9581,75.6436,75.8696,488100.0
2015-03-19 09:30:00,77.8,78.5,77.48,78.48,81000.0,76.4593,77.1472,76.1448,77.1276,81000.0
2015-03-19 09:40:00,78.43,78.46,77.93,77.94,180600.0,77.0784,77.1079,76.587,76.5969,180600.0
2015-03-19 09:50:00,77.94,78.36,77.94,78.29,25200.0,76.5969,77.0096,76.5969,76.9408,25200.0
2015-03-19 10:00:00,78.37,78.37,78.22,78.22,38100.0,77.0195,77.0195,76.872,76.872,38100.0
2015-03-19 10:10:00,78.19,78.31,78.19,78.21,19800.0,76.8426,76.9605,76.8426,76.8622,19800.0
2015-03-19 10:20:00,78.21,78.35,78.21,78.32,28800.0,76.8622,76.9998,76.8622,76.9703,28800.0
2015-03-19 10:30:00,78.32,78.33,78.22,78.32,28200.0,76.9703,76.9802,76.872,76.9703,28200.0
2015-03-19 10:40:00,78.28,78.42,78.28,78.33,36900.0,76.931,77.0686,76.931,76.9802,36900.0
2015-03-19 10:50:00,78.3,78.45,78.21,78.43,26700.0,76.9507,77.0981,76.8622,77.0784,26700.0
2015-03-19 11:00:00,78.41,78.49,78.37,78.49,12300.0,77.0588,77.1374,77.0195,77.1374,12300.0
2015-03-19 11:10:00,78.46,78.66,78.36,78.63,30900.0,77.1079,77.3045,77.0096,77.275,30900.0
2015-03-19 11:20:00,78.63,78.65,78.49,78.52,24600.0,77.275,77.2946,77.1374,77.1669,24600.0
2015-03-19 11:30:00,78.52,78.54,78.37,78.54,45600.0,77.1669,77.1865,77.0195,77.1865,45600.0
2015-03-19 11:40:00,78.57,78.68,78.5,78.67,12900.0,77.216,77.3241,77.1472,77.3143,12900.0
2015-03-19 11:50:00,78.71,78.85,78.67,78.81,17100.0,77.3536,77.4912,77.3143,77.4519,17100.0
2015-03-19 12:00:00,78.84,78.96,78.78,78.85,15600.0,77.4814,77.5993,77.4224,77.4912,15600.0
2015-03-19 12:10:00,78.85,78.9,78.81,78.88,19200.0,77.4912,77.5403,77.4519,77.5207,19200.0
2015-03-19 12:20:00,78.84,78.95,78.82,78.94,9900.0,77.4814,77.5895,77.4617,77.5796,9900.0
2015-03-19 12:30:00,78.94,78.94,78.83,78.86,30600.0,77.5796,77.5796,77.4715,77.501,30600.0
2015-03-19 12:40:00,78.89,79.0,78.82,78.89,43200.0,77.5305,77.6386,77.4617,77.5305,43200.0
2015-03-19 12:50:00,78.91,78.96,78.82,78.91,29100.0,77.5502,77.5993,77.4617,77.5502,29100.0
2015-03-19 13:00:00,78.93,79.18,78.91,79.18,23400.0,77.5698,77.8155,77.5502,77.8155,23400.0
2015-03-19 13:10:00,79.18,79.2,79.1,79.19,24300.0,77.8155,77.8352,77.7369,77.8253,24300.0
2015-03-19 13:20:00,79.18,79.29,79.08,79.22,115200.0,77.8155,77.9236,77.7172,77.8548,115200.0
2015-03-19 13:30:00,79.19,79.36,79.19,79.22,78600.0,77.8253,77.9924,77.8253,77.8548,78600.0
2015-03-19 13:40:00,79.17,79.3,79.15,79.3,35700.0,77.8057,77.9334,77.786,77.9334,35700.0
2015-03-19 13:50:00,79.3,79.4,79.26,79.34,24000.0,77.9334,78.0317,77.8941,77.9727,24000.0
2015-03-19 14:00:00,79.36,79.49,79.35,79.49,51000.0,77.9924,78.1202,77.9826,78.1202,51000.0
2015-03-19 14:10:00,79.48,79.51,79.33,79.42,42900.0,78.1103,78.1398,77.9629,78.0514,42900.0
2015-03-19 14:20:00,79.4,79.57,79.39,79.57,23400.0,78.0317,78.1988,78.0219,78.1988,23400.0
2015-03-19 14:30:00,79.57,79.67,79.54,79.67,26700.0,78.1988,78.2971,78.1693,78.2971,26700.0
2015-03-19 14:40:00,79.67,79.75,79.64,79.69,41400.0,78.2971,78.3757,78.2676,78.3167,41400.0
2015-03-19 14:50:00,79.69,79.69,79.47,79.58,56100.0,78.3167,78.3167,78.1005,78.2086,56100.0
2015-03-19 15:00:00,79.59,79.59,79.45,79.5,72000.0,78.2184,78.2184,78.0809,78.13,72000.0
2015-03-19 15:10:00,79.5,79.5,79.38,79.38,54900.0,78.13,78.13,78.0121,78.0121,54900.0
2015-03-19 15:20:00,79.34,79.43,79.25,79.4,129300.0,77.9727,78.0612,77.8843,78.0317,129300.0
2015-03-19 15:30:00,79.39,79.4,79.26,79.34,180300.0,78.0219,78.0317,77.8941,77.9727,180300.0
2015-03-19 15:40:00,79.34,79.42,79.2,79.27,185100.0,77.9727,78.0514,77.8352,77.904,185100.0
2015-03-19 15:50:00,79.26,79.38,79.26,79.33,231300.0,77.8941,78.0121,77.8941,77.9629,231300.0
2015-03-20 09:30:00,81.0,81.66,80.19,80.67,414000.0,79.6877,80.337,78.8908,79.363,414000.0
2015-03-20 09:40:00,80.72,80.72,80.29,80.32,281100.0,79.4122,79.4122,78.9892,79.0187,281100.0
2015-03-20 09:50:00,80.32,80.4,79.84,79.88,183300.0,79.0187,79.0974,78.5465,78.5858,183300.0
2015-03-20 10:00:00,79.97,80.29,79.83,79.95,112500.0,78.6744,78.9892,78.5366,78.6547,112500.0
2015-03-20 10:10:00,80.0,80.0,79.33,79.36,172500.0,78.7039,78.7039,78.0447,78.0742,172500.0
2015-03-20 10:20:00,79.34,79.35,78.31,78.51,359400.0,78.0546,78.0644,77.0412,77.238,359400.0
2015-03-20 10:30:00,78.51,79.28,78.5,79.25,128700.0,77.238,77.9955,77.2282,77.966,128700.0
2015-03-20 10:40:00,79.25,79.39,78.69,78.75,156900.0,77.966,78.1038,77.4151,77.4741,156900.0
2015-03-20 10:50:00,78.76,79.13,78.71,79.01,60300.0,77.484,77.848,77.4348,77.7299,60300.0
2015-03-20 11:00:00,79.02,79.24,78.75,78.76,89400.0,77.7397,77.9562,77.4741,77.484,89400.0
2015-03-20 11:10:00,78.83,79.13,78.81,79.02,118800.0,77.5528,77.848,77.5331,77.7397,118800.0
2015-03-20 11:20:00,79.0,79.15,78.76,79.14,65400.0,77.7201,77.8676,77.484,77.8578,65400.0
2015-03-20 11:30:00,79.15,79.36,79.15,79.35,116700.0,77.8676,78.0742,77.8676,78.0644,116700.0
2015-03-20 11:40:00,79.35,79.39,79.06,79.07,51600.0,78.0644,78.1038,77.7791,77.7889,51600.0
2015-03-20 11:50:00,79.08,79.08,78.8,78.93,59400.0,77.7988,77.7988,77.5233,77.6512,59400.0
2015-03-20 12:00:00,78.91,79.01,78.82,78.96,90600.0,77.6315,77.7299,77.543,77.6807,90600.0
2015-03-20 12:10:00,78.97,79.0,78.91,78.94,64500.0,77.6906,77.7201,77.6315,77.661,64500.0
2015-03-20 12:20:00,78.94,78.94,78.6,78.62,42300.0,77.661,77.661,77.3266,77.3462,42300.0
2015-03-20 12:30:00,78.62,78.62,78.49,78.54,88500.0,77.3462,77.3462,77.2183,77.2675,88500.0
2015-03-20 12:40:00,78.54,78.94,78.54,78.94,52800.0,77.2675,77.661,77.2675,77.661,52800.0
2015-03-20 12:50:00,78.94,79.0,78.8,78.8,49800.0,77.661,77.7201,77.5233,77.5233,49800.0
2015-03-20 13:00:00,78.85,78.85,78.55,78.55,114300.0,77.5725,77.5725,77.2774,77.2774,114300.0
2015-03-20 13:10:00,78.62,78.64,78.53,78.56,40500.0,77.3462,77.3659,77.2577,77.2872,40500.0
2015-03-20 13:20:00,78.6,78.6,78.39,78.53,84000.0,77.3266,77.3266,77.12,77.2577,84000.0
2015-03-20 13:30:00,78.56,78.61,78.35,78.42,61200.0,77.2872,77.3364,77.0806,77.1495,61200.0
2015-03-20 13:40:00,78.46,78.55,78.41,78.48,50700.0,77.1888,77.2774,77.1396,77.2085,50700.0
2015-03-20 13:50:00,78.48,78.53,78.46,78.5,33000.0,77.2085,77.2577,77.1888,77.2282,33000.0
2015-03-20 14:00:00,78.51,78.51,78.32,78.32,83100.0,77.238,77.238,77.0511,77.0511,83100.0
2015-03-20 14:10:00,78.34,78.39,78.12,78.15,96300.0,77.0708,77.12,76.8543,76.8838,96300.0
2015-03-20 14:20:00,78.11,78.17,77.94,78.11,81300.0,76.8445,76.9035,76.6772,76.8445,81300.0
2015-03-20 14:30:00,78.1,78.14,78.04,78.06,76800.0,76.8347,76.874,76.7756,76.7953,76800.0
2015-03-20 14:40:00,78.05,78.12,77.86,77.87,174600.0,76.7855,76.8543,76.5985,76.6084,174600.0
2015-03-20 14:50:00,77.92,78.12,77.92,78.08,81600.0,76.6576,76.8543,76.6576,76.815,81600.0
2015-03-20 15:00:00,78.1,78.15,77.96,78.03,115800.0,76.8347,76.8838,76.6969,76.7658,115800.0
2015-03-20 15:10:00,78.01,78.06,77.72,77.72,139800.0,76.7461,76.7953,76.4608,76.4608,139800.0
2015-03-20 15:20:00,77.74,77.77,77.57,77.74,216900.0,76.4805,76.51,76.3132,76.4805,216900.0
2015-03-20 15:30:00,77.75,77.96,77.72,77.94,62400.0,76.4903,76.6969,76.4608,76.6772,62400.0
2015-03-20 15:40:00,77.94,78.03,77.82,77.85,229500.0,76.6772,76.7658,76.5592,76.5887,229500.0
2015-03-20 15:50:00,77.86,78.04,77.85,77.97,340800.0,76.5985,76.7756,76.5887,76.7068,340800.0
2015-03-23 09:30:00,76.78,77.66,76.27,76.61,345300.0,75.536,76.4018,75.0343,75.3688,345300.0
2015-03-23 09:40:00,76.6,76.73,75.6,75.86,231600.0,75.359,75.4868,74.3752,74.6309,231600.0
2015-03-23 09:50:00,75.87,76.0,75.57,75.57,132000.0,74.6408,74.7687,74.3456,74.3456,132000.0
2015-03-23 10:00:00,75.57,76.28,75.57,76.25,139200.0,74.3456,75.0441,74.3456,75.0146,139200.0
2015-03-23 10:10:00,76.25,76.78,76.25,76.77,97800.0,75.0146,75.536,75.0146,75.5262,97800.0
2015-03-23 10:20:00,76.72,76.94,76.67,76.88,89100.0,75.477,75.6934,75.4278,75.6344,89100.0
2015-03-23 10:30:00,76.87,77.33,76.81,77.3,71100.0,75.6246,76.0771,75.5656,76.0476,71100.0
2015-03-23 10:40:00,77.1,77.21,76.85,77.04,57600.0,75.8509,75.9591,75.6049,75.7918,57600.0
2015-03-23 10:50:00,77.12,77.13,76.48,76.54,48600.0,75.8705,75.8804,75.2409,75.2999,48600.0
2015-03-23 11:00:00,76.53,77.03,76.53,77.03,21000.0,75.2901,75.782,75.2901,75.782,21000.0
2015-03-23 11:10:00,77.02,77.02,76.84,76.84,21000.0,75.7721,75.7721,75.5951,75.5951,21000.0
2015-03-23 11:20:00,76.89,77.05,76.87,76.87,22500.0,75.6443,75.8017,75.6246,75.6246,22500.0
2015-03-23 11:30:00,76.9,77.03,76.85,76.95,19500.0,75.6541,75.782,75.6049,75.7033,19500.0
2015-03-23 11:40:00,76.92,76.94,76.77,76.83,19500.0,75.6738,75.6934,75.5262,75.5852,19500.0
2015-03-23 11:50:00,76.89,76.97,76.82,76.9,20100.0,75.6443,75.723,75.5754,75.6541,20100.0
2015-03-23 12:00:00,76.89,76.95,76.78,76.92,17100.0,75.6443,75.7033,75.536,75.6738,17100.0
2015-03-23 12:10:00,76.9,76.93,76.68,76.71,11700.0,75.6541,75.6836,75.4377,75.4672,11700.0
2015-03-23 12:20:00,76.74,76.83,76.63,76.76,17700.0,75.4967,75.5852,75.3885,75.5164,17700.0
2015-03-23 12:30:00,76.79,76.8,76.73,76.75,7200.0,75.5459,75.5557,75.4868,75.5065,7200.0
2015-03-23 12:40:00,76.74,76.8,76.63,76.63,21000.0,75.4967,75.5557,75.3885,75.3885,21000.0
2015-03-23 12:50:00,76.63,76.69,76.36,76.48,44100.0,75.3885,75.4475,75.1228,75.2409,44100.0
2015-03-23 13:00:00,76.47,76.62,76.43,76.55,48300.0,75.2311,75.3786,75.1917,75.3098,48300.0
2015-03-23 13:10:00,76.57,76.7,76.55,76.59,18600.0,75.3294,75.4573,75.3098,75.3491,18600.0
2015-03-23 13:20:00,76.58,76.59,76.49,76.49,71400.0,75.3393,75.3491,75.2507,75.2507,71400.0
2015-03-23 13:30:00,76.49,76.53,76.44,76.53,51000.0,75.2507,75.2901,75.2015,75.2901,51000.0
2015-03-23 13:40:00,76.57,76.65,76.5,76.51,20400.0,75.3294,75.4081,75.2606,75.2704,20400.0
2015-03-23 13:50:00,76.48,76.56,76.37,76.52,42600.0,75.2409,75.3196,75.1327,75.2802,42600.0
2015-03-23 14:00:00,76.52,76.57,76.46,76.52,23700.0,75.2802,75.3294,75.2212,75.2802,23700.0
2015-03-23 14:10:00,76.55,76.66,76.54,76.66,20700.0,75.3098,75.418,75.2999,75.418,20700.0
2015-03-23 14:20:00,76.62,76.64,76.52,76.55,8700.0,75.3786,75.3983,75.2802,75.3098,8700.0
2015-03-23 14:30:00,76.56,76.61,76.54,76.59,6900.0,75.3196,75.3688,75.2999,75.3491,6900.0
2015-03-23 14:40:00,76.62,76.66,76.39,76.39,16500.0,75.3786,75.418,75.1524,75.1524,16500.0
2015-03-23 14:50:00,76.38,76.54,76.36,76.54,22200.0,75.1425,75.2999,75.1228,75.2999,22200.0
2015-03-23 15:00:00,76.53,76.59,76.46,76.52,37500.0,75.2901,75.3491,75.2212,75.2802,37500.0
2015-03-23 15:10:00,76.54,76.54,76.45,76.5,36300.0,75.2999,75.2999,75.2114,75.2606,36300.0
2015-03-23 15:20:00,76.49,76.52,76.43,76.46,41700.0,75.2507,75.2802,75.1917,75.2212,41700.0
2015-03-23 15:30:00,76.46,76.64,76.46,76.6,40500.0,75.2212,75.3983,75.2212,75.359,40500.0
2015-03-23 15:40:00,76.61,76.62,76.5,76.51,78300.0,75.3688,75.3786,75.2606,75.2704,78300.0
2015-03-23 15:50:00,76.51,76.52,76.4,76.41,130800.0,75.2704,75.2802,75.1622,75.172,130800.0
2015-03-24 09:30:00,76.77,76.93,76.15,76.45,102300.0,75.5262,75.6836,74.9162,75.2114,102300.0
2015-03-24 09:40:00,76.42,77.11,76.37,77.07,83400.0,75.1819,75.8607,75.1327,75.8213,83400.0
2015-03-24 09:50:00,77.1,77.42,77.05,77.19,67500.0,75.8509,76.1657,75.8017,75.9394,67500.0
2015-03-24 10:00:00,77.13,77.47,77.08,77.18,51000.0,75.8804,76.2149,75.8312,75.9296,51000.0
2015-03-24 10:10:00,77.19,77.5,77.07,77.5,51000.0,75.9394,76.2444,75.8213,76.2444,51000.0
2015-03-24 10:20:00,77.47,77.52,77.34,77.41,38100.0,76.2149,76.264,76.087,76.1558,38100.0
2015-03-24 10:30:00,77.43,77.6,77.4,77.59,81300.0,76.1755,76.3428,76.146,76.3329,81300.0
2015-03-24 10:40:00,77.6,77.73,77.53,77.64,44100.0,76.3428,76.4706,76.2739,76.3821,44100.0
2015-03-24 10:50:00,77.68,77.86,77.68,77.76,48000.0,76.4215,76.5985,76.4215,76.5002,48000.0
2015-03-24 11:00:00,77.79,77.95,77.76,77.94,30900.0,76.5297,76.6871,76.5002,76.6772,30900.0
2015-03-24 11:10:00,77.94,78.0,77.85,77.93,32400.0,76.6772,76.7363,76.5887,76.6674,32400.0
2015-03-24 11:20:00,77.89,77.9,77.54,77.54,39300.0,76.6281,76.6379,76.2837,76.2837,39300.0
2015-03-24 11:30:00,77.58,77.66,77.48,77.51,18900.0,76.3231,76.4018,76.2247,76.2542,18900.0
2015-03-24 11:40:00,77.55,77.66,77.5,77.63,17400.0,76.2936,76.4018,76.2444,76.3723,17400.0
2015-03-24 11:50:00,77.65,77.69,77.63,77.64,10800.0,76.3919,76.4313,76.3723,76.3821,10800.0
2015-03-24 12:00:00,77.64,77.71,77.55,77.58,12900.0,76.3821,76.451,76.2936,76.3231,12900.0
2015-03-24 12:10:00,77.54,77.54,77.37,77.37,16800.0,76.2837,76.2837,76.1165,76.1165,16800.0
2015-03-24 12:20:00,77.36,77.37,77.12,77.16,44400.0,76.1066,76.1165,75.8705,75.9099,44400.0
2015-03-24 12:30:00,77.14,77.17,77.01,77.02,82200.0,75.8902,75.9197,75.7623,75.7721,82200.0
2015-03-24 12:40:00,77.07,77.25,77.07,77.23,13500.0,75.8213,75.9984,75.8213,75.9787,13500.0
2015-03-24 12:50:00,77.23,77.23,76.81,76.81,46800.0,75.9787,75.9787,75.5656,75.5656,46800.0
2015-03-24 13:00:00,76.74,76.77,76.56,76.7,58800.0,75.4967,75.5262,75.3196,75.4573,58800.0
2015-03-24 13:10:00,76.72,76.72,76.44,76.45,46500.0,75.477,75.477,75.2015,75.2114,46500.0
2015-03-24 13:20:00,76.45,76.45,75.89,75.92,42300.0,75.2114,75.2114,74.6605,74.69,42300.0
2015-03-24 13:30:00,75.91,76.08,75.79,76.03,259200.0,74.6801,74.8474,74.5621,74.7982,259200.0
2015-03-24 13:40:00,76.03,76.23,75.99,76.19,90000.0,74.7982,74.9949,74.7588,74.9556,90000.0
2015-03-24 13:50:00,76.19,76.3,76.15,76.24,105300.0,74.9556,75.0638,74.9162,75.0048,105300.0
2015-03-24 14:00:00,76.24,76.24,75.99,76.03,55500.0,75.0048,75.0048,74.7588,74.7982,55500.0
2015-03-24 14:10:00,76.05,76.12,75.73,75.74,36600.0,74.8179,74.8867,74.503,74.5129,36600.0
2015-03-24 14:20:00,75.75,75.91,75.75,75.9,36300.0,74.5227,74.6801,74.5227,74.6703,36300.0
2015-03-24 14:30:00,75.85,76.07,75.77,76.01,72000.0,74.6211,74.8375,74.5424,74.7785,72000.0
2015-03-24 14:40:00,76.01,76.17,76.01,76.11,80100.0,74.7785,74.9359,74.7785,74.8769,80100.0
2015-03-24 14:50:00,76.11,76.11,75.82,75.83,83700.0,74.8769,74.8769,74.5916,74.6014,83700.0
2015-03-24 15:00:00,75.84,76.22,75.84,76.17,88800.0,74.6113,74.9851,74.6113,74.9359,88800.0
2015-03-24 15:10:00,76.17,76.21,76.06,76.06,49800.0,74.9359,74.9753,74.8277,74.8277,49800.0
2015-03-24 15:20:00,76.06,76.06,75.84,75.84,66000.0,74.8277,74.8277,74.6113,74.6113,66000.0
2015-03-24 15:30:00,75.83,76.03,75.83,75.9,88500.0,74.6014,74.7982,74.6014,74.6703,88500.0
2015-03-24 15:40:00,75.91,75.93,75.8,75.8,68100.0,74.6801,74.6998,74.5719,74.5719,68100.0
2015-03-24 15:50:00,75.81,75.88,75.77,75.83,281400.0,74.5818,74.6506,74.5424,74.6014,281400.0
2015-03-25 09:30:00,76.03,76.67,74.67,74.83,242100.0,74.7982,75.4278,73.4602,73.6176,242100.0
2015-03-25 09:40:00,74.83,75.11,74.41,74.43,128100.0,73.6176,73.8931,73.2044,73.2241,128100.0
2015-03-25 09:50:00,74.47,74.63,73.86,73.9,174900.0,73.2635,73.4209,72.6633,72.7027,174900.0
2015-03-25 10:00:00,73.95,74.45,73.72,74.31,242400.0,72.7519,73.2438,72.5256,73.1061,242400.0
2015-03-25 10:10:00,74.25,74.64,74.17,74.17,329700.0,73.047,73.4307,72.9683,72.9683,329700.0
2015-03-25 10:20:00,74.08,74.4,74.08,74.13,73200.0,72.8798,73.1946,72.8798,72.929,73200.0
2015-03-25 10:30:00,74.2,74.35,73.95,73.95,41700.0,72.9978,73.1454,72.7519,72.7519,41700.0
2015-03-25 10:40:00,73.97,74.01,73.57,73.68,133800.0,72.7716,72.8109,72.378,72.4863,133800.0
2015-03-25 10:50:00,73.74,73.78,73.57,73.66,87600.0,72.5453,72.5846,72.378,72.4666,87600.0
2015-03-25 11:00:00,73.59,73.67,73.45,73.45,97800.0,72.3977,72.4764,72.26,72.26,97800.0
2015-03-25 11:10:00,73.51,73.57,72.94,73.0,216600.0,72.319,72.378,71.7583,71.8173,216600.0
2015-03-25 11:20:00,73.01,73.04,72.72,72.91,137400.0,71.8271,71.8566,71.5418,71.7287,137400.0
2015-03-25 11:30:00,72.9,72.92,72.42,72.43,138600.0,71.7189,71.7386,71.2467,71.2565,138600.0
2015-03-25 11:40:00,72.42,72.65,72.26,72.62,196200.0,71.2467,71.473,71.0893,71.4434,196200.0
2015-03-25 11:50:00,72.64,73.17,72.64,73.17,189900.0,71.4631,71.9845,71.4631,71.9845,189900.0
2015-03-25 12:00:00,73.09,73.18,72.67,72.67,78000.0,71.9058,71.9944,71.4926,71.4926,78000.0
2015-03-25 12:10:00,72.67,72.9,72.59,72.59,181800.0,71.4926,71.7189,71.4139,71.4139,181800.0
2015-03-25 12:20:00,72.57,72.57,72.3,72.39,133500.0,71.3942,71.3942,71.1286,71.2172,133500.0
2015-03-25 12:30:00,72.32,72.32,72.06,72.14,96000.0,71.1483,71.1483,70.8925,70.9712,96000.0
2015-03-25 12:40:00,72.14,72.17,71.74,71.81,129300.0,70.9712,71.0007,70.5777,70.6466,129300.0
2015-03-25 12:50:00,71.8,72.1,71.8,72.03,77700.0,70.6367,70.9319,70.6367,70.863,77700.0
2015-03-25 13:00:00,72.01,72.16,72.0,72.07,79800.0,70.8433,70.9909,70.8335,70.9023,79800.0
2015-03-25 13:10:00,72.1,72.11,71.92,72.01,63000.0,70.9319,70.9417,70.7548,70.8433,63000.0
2015-03-25 13:20:00,71.96,72.16,71.85,72.13,38700.0,70.7941,70.9909,70.6859,70.9614,38700.0
2015-03-25 13:30:00,72.13,72.19,71.7,71.85,134100.0,70.9614,71.0204,70.5383,70.6859,134100.0
2015-03-25 13:40:00,71.85,72.2,71.84,72.17,84000.0,70.6859,71.0302,70.6761,71.0007,84000.0
2015-03-25 13:50:00,72.21,72.28,72.04,72.06,55800.0,71.0401,71.1089,70.8728,70.8925,55800.0
2015-03-25 14:00:00,72.0,72.33,71.96,72.24,81000.0,70.8335,71.1581,70.7941,71.0696,81000.0
2015-03-25 14:10:00,72.18,72.4,72.13,72.28,99300.0,71.0106,71.227,70.9614,71.1089,99300.0
2015-03-25 14:20:00,72.32,72.95,72.26,72.95,160500.0,71.1483,71.7681,71.0893,71.7681,160500.0
2015-03-25 14:30:00,72.93,72.94,72.44,72.44,89700.0,71.7484,71.7583,71.2664,71.2664,89700.0
2015-03-25 14:40:00,72.45,72.53,72.26,72.53,95700.0,71.2762,71.3549,71.0893,71.3549,95700.0
2015-03-25 14:50:00,72.52,72.63,72.29,72.36,74700.0,71.3451,71.4533,71.1188,71.1876,74700.0
2015-03-25 15:00:00,72.34,72.37,72.15,72.15,56400.0,71.168,71.1975,70.9811,70.9811,56400.0
2015-03-25 15:10:00,72.15,72.29,72.13,72.22,74100.0,70.9811,71.1188,70.9614,71.0499,74100.0
2015-03-25 15:20:00,72.2,72.21,72.0,72.02,88800.0,71.0302,71.0401,70.8335,70.8532,88800.0
2015-03-25 15:30:00,72.02,72.07,71.88,71.89,73500.0,70.8532,70.9023,70.7154,70.7253,73500.0
2015-03-25 15:40:00,71.89,71.92,71.47,71.59,202200.0,70.7253,70.7548,70.3121,70.4301,202200.0
2015-03-25 15:50:00,71.59,71.75,71.46,71.71,228600.0,70.4301,70.5875,70.3022,70.5482,228600.0
2015-03-26 09:30:00,70.67,70.99,69.25,70.87,992400.0,69.525,69.8398,68.128,69.7218,992400.0
2015-03-26 09:40:00,70.78,71.51,70.78,71.4,299700.0,69.6332,70.3514,69.6332,70.2432,299700.0
2015-03-26 09:50:00,71.5,71.79,70.34,70.44,495300.0,70.3416,70.6269,69.2004,69.2988,495300.0
2015-03-26 10:00:00,70.52,70.86,70.24,70.25,182400.0,69.3775,69.712,69.102,69.1118,182400.0
2015-03-26 10:10:00,70.24,70.71,70.0,70.7,308400.0,69.102,69.5644,68.8659,69.5545,308400.0
2015-03-26 10:20:00,70.7,71.05,70.63,70.98,211500.0,69.5545,69.8989,69.4857,69.83,211500.0
2015-03-26 10:30:00,70.94,71.84,70.65,71.74,300900.0,69.7907,70.6761,69.5054,70.5777,300900.0
2015-03-26 10:40:00,71.74,71.74,71.01,71.14,140100.0,70.5777,70.5777,69.8595,69.9874,140100.0
2015-03-26 10:50:00,71.15,71.27,70.74,70.82,121200.0,69.9973,70.1153,69.5939,69.6726,121200.0
2015-03-26 11:00:00,70.86,70.98,70.55,70.68,45300.0,69.712,69.83,69.407,69.5349,45300.0
2015-03-26 11:10:00,70.7,70.7,70.16,70.18,138300.0,69.5545,69.5545,69.0233,69.043,138300.0
2015-03-26 11:20:00,70.15,70.19,70.01,70.05,64200.0,69.0135,69.0528,68.8757,68.9151,64200.0
2015-03-26 11:30:00,70.05,70.64,70.0,70.64,136800.0,68.9151,69.4955,68.8659,69.4955,136800.0
2015-03-26 11:40:00,70.65,70.88,70.45,70.63,73500.0,69.5054,69.7316,69.3086,69.4857,73500.0
2015-03-26 11:50:00,70.64,70.64,70.45,70.62,63900.0,69.4955,69.4955,69.3086,69.4758,63900.0
2015-03-26 12:00:00,70.67,70.97,70.67,70.81,40500.0,69.525,69.8202,69.525,69.6628,40500.0
2015-03-26 12:10:00,70.8,71.14,70.78,71.07,63900.0,69.6529,69.9874,69.6332,69.9185,63900.0
2015-03-26 12:20:00,71.07,71.13,70.82,70.85,118200.0,69.9185,69.9776,69.6726,69.7021,118200.0
2015-03-26 12:30:00,70.85,70.98,70.85,70.94,64500.0,69.7021,69.83,69.7021,69.7907,64500.0
2015-03-26 12:40:00,70.93,71.15,70.78,71.15,44100.0,69.7808,69.9973,69.6332,69.9973,44100.0
2015-03-26 12:50:00,71.15,71.6,71.14,71.43,147900.0,69.9973,70.44,69.9874,70.2727,147900.0
2015-03-26 13:00:00,71.46,71.57,71.35,71.57,67500.0,70.3022,70.4104,70.194,70.4104,67500.0
2015-03-26 13:10:00,71.58,71.74,71.41,71.58,92400.0,70.4203,70.5777,70.253,70.4203,92400.0
2015-03-26 13:20:00,71.61,71.86,71.57,71.86,57000.0,70.4498,70.6957,70.4104,70.6957,57000.0
2015-03-26 13:30:00,71.88,72.21,71.79,72.21,126900.0,70.7154,71.0401,70.6269,71.0401,126900.0
2015-03-26 13:40:00,72.26,72.73,72.26,72.46,118200.0,71.0893,71.5517,71.0893,71.286,118200.0
2015-03-26 13:50:00,72.5,72.83,72.47,72.56,96000.0,71.3254,71.65,71.2959,71.3844,96000.0
2015-03-26 14:00:00,72.54,72.56,71.8,71.89,79500.0,71.3647,71.3844,70.6367,70.7253,79500.0
2015-03-26 14:10:00,71.89,72.16,71.71,72.06,126900.0,70.7253,70.9909,70.5482,70.8925,126900.0
2015-03-26 14:20:00,72.07,72.08,71.36,71.36,81000.0,70.9023,70.9122,70.2039,70.2039,81000.0
2015-03-26 14:30:00,71.34,71.83,71.34,71.66,93300.0,70.1842,70.6662,70.1842,70.499,93300.0
2015-03-26 14:40:00,71.66,71.81,71.43,71.44,34800.0,70.499,70.6466,70.2727,70.2826,34800.0
2015-03-26 14:50:00,71.41,71.45,71.14,71.14,168000.0,70.253,70.2924,69.9874,69.9874,168000.0
2015-03-26 15:00:00,71.18,71.37,71.02,71.2,146400.0,70.0268,70.2137,69.8694,70.0464,146400.0
2015-03-26 15:10:00,71.23,71.47,71.1,71.35,80700.0,70.076,70.3121,69.9481,70.194,80700.0
2015-03-26 15:20:00,71.36,71.5,71.31,71.48,30900.0,70.2039,70.3416,70.1547,70.3219,30900.0
2015-03-26 15:30:00,71.46,71.6,71.39,71.45,69300.0,70.3022,70.44,70.2334,70.2924,69300.0
2015-03-26 15:40:00,71.43,71.61,71.36,71.52,38400.0,70.2727,70.4498,70.2039,70.3613,38400.0
2015-03-26 15:50:00,71.51,71.57,71.38,71.45,332400.0,70.3514,70.4104,70.2235,70.2924,332400.0
2015-03-27 09:30:00,71.89,73.45,71.84,73.17,234000.0,70.7253,72.26,70.6761,71.9845,234000.0
2015-03-27 09:40:00,73.22,73.31,72.55,72.87,135300.0,72.0337,72.1223,71.3746,71.6894,135300.0
2015-03-27 09:50:00,72.93,72.95,72.51,72.67,60600.0,71.7484,71.7681,71.3352,71.4926,60600.0
2015-03-27 10:00:00,72.67,73.16,72.67,72.96,66300.0,71.4926,71.9747,71.4926,71.7779,66300.0
2015-03-27 10:10:00,72.91,72.98,71.91,72.16,118500.0,71.7287,71.7976,70.7449,70.9909,118500.0
2015-03-27 10:20:00,72.17,72.58,72.15,72.38,78900.0,71.0007,71.4041,70.9811,71.2073,78900.0
2015-03-27 10:30:00,72.32,72.67,72.16,72.67,38400.0,71.1483,71.4926,70.9909,71.4926,38400.0
2015-03-27 10:40:00,72.69,72.85,72.69,72.79,24600.0,71.5123,71.6697,71.5123,71.6107,24600.0
2015-03-27 10:50:00,72.75,73.06,72.75,73.06,16800.0,71.5713,71.8763,71.5713,71.8763,16800.0
2015-03-27 11:00:00,73.13,73.3,73.03,73.29,99300.0,71.9452,72.1124,71.8468,72.1026,99300.0
2015-03-27 11:10:00,73.3,73.41,73.18,73.21,30900.0,72.1124,72.2206,71.9944,72.0239,30900.0
2015-03-27 11:20:00,73.17,73.2,72.83,72.84,21000.0,71.9845,72.014,71.65,71.6599,21000.0
2015-03-27 11:30:00,72.89,73.17,72.86,73.13,38400.0,71.7091,71.9845,71.6795,71.9452,38400.0
2015-03-27 11:40:00,73.13,73.39,73.1,73.38,81600.0,71.9452,72.201,71.9157,72.1911,81600.0
2015-03-27 11:50:00,73.33,73.33,72.89,73.09,69600.0,72.1419,72.1419,71.7091,71.9058,69600.0
2015-03-27 12:00:00,73.08,73.32,73.08,73.32,13800.0,71.896,72.1321,71.896,72.1321,13800.0
2015-03-27 12:10:00,73.29,73.3,73.17,73.26,23100.0,72.1026,72.1124,71.9845,72.0731,23100.0
2015-03-27 12:20:00,73.19,73.38,73.17,73.25,24900.0,72.0042,72.1911,71.9845,72.0632,24900.0
2015-03-27 12:30:00,73.27,73.49,73.25,73.33,49800.0,72.0829,72.2993,72.0632,72.1419,49800.0
2015-03-27 12:40:00,73.43,73.43,73.27,73.31,30600.0,72.2403,72.2403,72.0829,72.1223,30600.0
2015-03-27 12:50:00,73.4,73.45,73.29,73.36,34500.0,72.2108,72.26,72.1026,72.1714,34500.0
2015-03-27 13:00:00,73.44,73.45,73.3,73.38,6000.0,72.2502,72.26,72.1124,72.1911,6000.0
2015-03-27 13:10:00,73.34,73.38,73.19,73.27,16800.0,72.1518,72.1911,72.0042,72.0829,16800.0
2015-03-27 13:20:00,73.24,73.42,73.21,73.29,18300.0,72.0534,72.2305,72.0239,72.1026,18300.0
2015-03-27 13:30:00,73.24,73.35,73.19,73.23,11400.0,72.0534,72.1616,72.0042,72.0436,11400.0
2015-03-27 13:40:00,73.19,73.23,72.77,72.79,39300.0,72.0042,72.0436,71.591,71.6107,39300.0
2015-03-27 13:50:00,72.83,73.02,72.83,73.02,26100.0,71.65,71.837,71.65,71.837,26100.0
2015-03-27 14:00:00,73.02,73.09,72.86,72.88,15600.0,71.837,71.9058,71.6795,71.6992,15600.0
2015-03-27 14:10:00,72.94,73.07,72.86,72.97,78000.0,71.7583,71.8861,71.6795,71.7878,78000.0
2015-03-27 14:20:00,72.99,73.02,72.85,72.91,5700.0,71.8074,71.837,71.6697,71.7287,5700.0
2015-03-27 14:30:00,72.94,73.02,72.92,72.92,15000.0,71.7583,71.837,71.7386,71.7386,15000.0
2015-03-27 14:40:00,72.98,73.14,72.98,73.14,7500.0,71.7976,71.955,71.7976,71.955,7500.0
2015-03-27 14:50:00,73.17,73.17,73.01,73.06,12300.0,71.9845,71.9845,71.8271,71.8763,12300.0
2015-03-27 15:00:00,73.05,73.2,73.02,73.06,15300.0,71.8665,72.014,71.837,71.8763,15300.0
2015-03-27 15:10:00,73.08,73.23,73.08,73.09,38400.0,71.896,72.0436,71.896,71.9058,38400.0
2015-03-27 15:20:00,73.1,73.21,73.1,73.19,31800.0,71.9157,72.0239,71.9157,72.0042,31800.0
2015-03-27 15:30:00,73.17,73.33,73.11,73.27,45300.0,71.9845,72.1419,71.9255,72.0829,45300.0
2015-03-27 15:40:00,73.25,73.31,73.02,73.09,82200.0,72.0632,72.1223,71.837,71.9058,82200.0
2015-03-27 15:50:00,73.12,73.19,73.07,73.15,155700.0,71.9353,72.0042,71.8861,71.9648,155700.0
2015-03-30 09:30:00,74.67,75.17,74.66,74.93,227400.0,73.4602,73.9521,73.4504,73.716,227400.0
2015-03-30 09:40:00,74.89,74.89,74.3,74.42,150000.0,73.6767,73.6767,73.0962,73.2143,150000.0
2015-03-30 09:50:00,74.46,74.49,74.12,74.23,207900.0,73.2536,73.2831,72.9191,73.0274,207900.0
2015-03-30 10:00:00,74.3,74.46,73.62,73.62,222000.0,73.0962,73.2536,72.4272,72.4272,222000.0
2015-03-30 10:10:00,73.62,73.88,73.5,73.84,145500.0,72.4272,72.683,72.3092,72.6437,145500.0
2015-03-30 10:20:00,73.88,74.15,73.78,73.86,113400.0,72.683,72.9486,72.5846,72.6633,113400.0
2015-03-30 10:30:00,73.92,74.41,73.8,74.41,154200.0,72.7224,73.2044,72.6043,73.2044,154200.0
2015-03-30 10:40:00,74.33,74.41,74.18,74.25,21300.0,73.1257,73.2044,72.9782,73.047,21300.0
2015-03-30 10:50:00,74.23,74.36,74.17,74.36,17400.0,73.0274,73.1552,72.9683,73.1552,17400.0
2015-03-30 11:00:00,74.36,74.48,74.25,74.45,28800.0,73.1552,73.2733,73.047,73.2438,28800.0
2015-03-30 11:10:00,74.42,74.76,74.42,74.58,33000.0,73.2143,73.5488,73.2143,73.3717,33000.0
2015-03-30 11:20:00,74.54,74.83,74.52,74.78,35700.0,73.3323,73.6176,73.3127,73.5684,35700.0
2015-03-30 11:30:00,74.77,74.81,74.5,74.5,13500.0,73.5586,73.598,73.293,73.293,13500.0
2015-03-30 11:40:00,74.48,74.51,74.38,74.38,11400.0,73.2733,73.3028,73.1749,73.1749,11400.0
2015-03-30 11:50:00,74.33,74.55,74.27,74.54,18300.0,73.1257,73.3422,73.0667,73.3323,18300.0
2015-03-30 12:00:00,74.58,74.67,74.49,74.52,13800.0,73.3717,73.4602,73.2831,73.3127,13800.0
2015-03-30 12:10:00,74.46,74.7,74.43,74.68,18300.0,73.2536,73.4897,73.2241,73.4701,18300.0
2015-03-30 12:20:00,74.62,74.64,74.33,74.59,10800.0,73.411,73.4307,73.1257,73.3815,10800.0
2015-03-30 12:30:00,74.66,74.68,74.45,74.53,26400.0,73.4504,73.4701,73.2438,73.3225,26400.0
2015-03-30 12:40:00,74.59,74.66,74.57,74.61,7800.0,73.3815,73.4504,73.3618,73.4012,7800.0
2015-03-30 12:50:00,74.58,74.68,74.5,74.63,20700.0,73.3717,73.4701,73.293,73.4209,20700.0
2015-03-30 13:00:00,74.68,74.68,74.54,74.64,8100.0,73.4701,73.4701,73.3323,73.4307,8100.0
2015-03-30 13:10:00,74.54,74.64,74.53,74.53,12900.0,73.3323,73.4307,73.3225,73.3225,12900.0
2015-03-30 13:20:00,74.57,74.77,74.54,74.77,27300.0,73.3618,73.5586,73.3323,73.5586,27300.0
2015-03-30 13:30:00,74.83,74.87,74.53,74.62,11400.0,73.6176,73.657,73.3225,73.411,11400.0
2015-03-30 13:40:00,74.75,74.84,74.67,74.7,13200.0,73.5389,73.6275,73.4602,73.4897,13200.0
2015-03-30 13:50:00,74.71,74.71,74.58,74.66,15600.0,73.4996,73.4996,73.3717,73.4504,15600.0
2015-03-30 14:00:00,74.67,74.76,74.62,74.62,14400.0,73.4602,73.5488,73.411,73.411,14400.0
2015-03-30 14:10:00,74.62,74.88,74.62,74.69,11700.0,73.411,73.6668,73.411,73.4799,11700.0
2015-03-30 14:20:00,74.67,74.69,74.59,74.61,12900.0,73.4602,73.4799,73.3815,73.4012,12900.0
2015-03-30 14:30:00,74.57,74.69,74.56,74.59,14700.0,73.3618,73.4799,73.352,73.3815,14700.0
2015-03-30 14:40:00,74.6,74.67,74.51,74.65,22500.0,73.3914,73.4602,73.3028,73.4405,22500.0
2015-03-30 14:50:00,74.65,74.74,74.63,74.74,28200.0,73.4405,73.5291,73.4209,73.5291,28200.0
2015-03-30 15:00:00,74.67,74.81,74.67,74.81,24300.0,73.4602,73.598,73.4602,73.598,24300.0
2015-03-30 15:10:00,74.77,74.78,74.68,74.7,53400.0,73.5586,73.5684,73.4701,73.4897,53400.0
2015-03-30 15:20:00,74.7,74.7,74.52,74.63,38100.0,73.4897,73.4897,73.3127,73.4209,38100.0
2015-03-30 15:30:00,74.6,74.66,74.55,74.64,67200.0,73.3914,73.4504,73.3422,73.4307,67200.0
2015-03-30 15:40:00,74.66,74.78,74.62,74.75,61800.0,73.4504,73.5684,73.411,73.5389,61800.0
2015-03-30 15:50:00,74.77,74.91,74.76,74.79,159600.0,73.5586,73.6963,73.5488,73.5783,159600.0
2015-03-31 09:30:00,74.55,74.6,74.0,74.31,182700.0,73.3422,73.3914,72.8011,73.1061,182700.0
2015-03-31 09:40:00,74.31,74.49,74.22,74.25,197100.0,73.1061,73.2831,73.0175,73.047,197100.0
2015-03-31 09:50:00,74.29,74.57,74.07,74.53,84000.0,73.0864,73.3618,72.8699,73.3225,84000.0
2015-03-31 10:00:00,74.65,74.76,74.57,74.75,27900.0,73.4405,73.5488,73.3618,73.5389,27900.0
2015-03-31 10:10:00,74.75,74.77,74.53,74.62,30300.0,73.5389,73.5586,73.3225,73.411,30300.0
2015-03-31 10:20:00,74.63,74.73,74.57,74.69,78000.0,73.4209,73.5193,73.3618,73.4799,78000.0
2015-03-31 10:30:00,74.72,74.77,74.63,74.74,32700.0,73.5094,73.5586,73.4209,73.5291,32700.0
2015-03-31 10:40:00,78.0,78.0,74.34,74.77,37800.0,76.7363,76.7363,73.1356,73.5586,37800.0
2015-03-31 10:50:00,74.67,74.81,74.64,74.8,20400.0,73.4602,73.598,73.4307,73.5881,20400.0
2015-03-31 11:00:00,74.77,74.77,74.53,74.63,78300.0,73.5586,73.5586,73.3225,73.4209,78300.0
2015-03-31 11:10:00,74.69,74.86,74.67,74.82,68100.0,73.4799,73.6471,73.4602,73.6078,68100.0
2015-03-31 11:20:00,74.78,74.78,74.47,74.47,4800.0,73.5684,73.5684,73.2635,73.2635,4800.0
2015-03-31 11:30:00,74.52,74.55,74.28,74.3,93600.0,73.3127,73.3422,73.0765,73.0962,93600.0
2015-03-31 11:40:00,74.3,74.32,73.81,73.83,191700.0,73.0962,73.1159,72.6142,72.6338,191700.0
2015-03-31 11:50:00,73.8,73.9,73.72,73.89,55800.0,72.6043,72.7027,72.5256,72.6929,55800.0
2015-03-31 12:00:00,73.87,73.87,73.59,73.59,42000.0,72.6732,72.6732,72.3977,72.3977,42000.0
2015-03-31 12:10:00,73.59,74.0,73.57,73.92,29100.0,72.3977,72.8011,72.378,72.7224,29100.0
2015-03-31 12:20:00,73.97,74.1,73.97,74.0,16200.0,72.7716,72.8995,72.7716,72.8011,16200.0
2015-03-31 12:30:00,74.03,74.17,73.9,74.02,54900.0,72.8306,72.9683,72.7027,72.8208,54900.0
2015-03-31 12:40:00,74.05,74.11,73.99,74.03,11100.0,72.8503,72.9093,72.7912,72.8306,11100.0
2015-03-31 12:50:00,74.04,74.1,73.9,73.9,38100.0,72.8404,72.8995,72.7027,72.7027,38100.0
2015-03-31 13:00:00,73.92,74.03,73.86,74.03,7500.0,72.7224,72.8306,72.6633,72.8306,7500.0
2015-03-31 13:10:00,74.03,74.06,74.0,74.01,17700.0,72.8306,72.8601,72.8011,72.8109,17700.0
2015-03-31 13:20:00,74.01,74.17,74.01,74.11,163200.0,72.8109,72.9683,72.8109,72.9093,163200.0
2015-03-31 13:30:00,74.15,74.45,74.15,74.17,55800.0,72.9486,73.2438,72.9486,72.9683,55800.0
2015-03-31 13:40:00,74.2,74.3,74.19,74.21,4500.0,72.9978,73.0962,72.988,73.0077,4500.0
2015-03-31 13:50:00,74.21,74.22,74.07,74.11,13200.0,73.0077,73.0175,72.8699,72.9093,13200.0
2015-03-31 14:00:00,74.07,74.12,74.04,74.04,13800.0,72.8699,72.9191,72.8404,72.8404,13800.0
2015-03-31 14:10:00,74.07,74.09,74.0,74.0,7800.0,72.8699,72.8896,72.8011,72.8011,7800.0
2015-03-31 14:20:00,73.92,73.98,73.89,73.91,20100.0,72.7224,72.7814,72.6929,72.7125,20100.0
2015-03-31 14:30:00,73.92,74.03,73.89,74.0,11700.0,72.7224,72.8306,72.6929,72.8011,11700.0
2015-03-31 14:40:00,73.99,74.03,73.92,74.02,42900.0,72.7912,72.8306,72.7224,72.8208,42900.0
2015-03-31 14:50:00,74.05,74.16,74.0,74.04,51300.0,72.8503,72.9585,72.8011,72.8404,51300.0
2015-03-31 15:00:00,74.11,74.11,73.77,73.79,44400.0,72.9093,72.9093,72.5748,72.5945,44400.0
2015-03-31 15:10:00,73.76,73.8,73.6,73.61,50100.0,72.565,72.6043,72.4076,72.4174,50100.0
2015-03-31 15:20:00,73.63,73.66,73.42,73.53,95700.0,72.4371,72.4666,72.2305,72.3387,95700.0
2015-03-31 15:30:00,73.51,73.81,73.49,73.77,67500.0,72.319,72.6142,72.2993,72.5748,67500.0
2015-03-31 15:40:00,73.71,73.78,73.53,73.53,116100.0,72.5158,72.5846,72.3387,72.3387,116100.0
2015-03-31 15:50:00,73.53,73.67,73.39,73.39,365400.0,72.3387,72.4764,72.201,72.201,365400.0
2015-04-01 09:30:00,73.95,74.08,72.93,72.93,177900.0,72.7519,72.8798,71.7484,71.7484,177900.0
2015-04-01 09:40:00,72.89,72.98,72.24,72.35,159900.0,71.7091,71.7976,71.0696,71.1778,159900.0
2015-04-01 09:50:00,72.33,72.33,71.58,71.9,245400.0,71.1581,71.1581,70.4203,70.7351,245400.0
2015-04-01 10:00:00,71.85,72.16,71.72,72.06,246600.0,70.6859,70.9909,70.558,70.8925,246600.0
2015-04-01 10:10:00,72.13,72.45,72.0,72.4,77700.0,70.9614,71.2762,70.8335,71.227,77700.0
2015-04-01 10:20:00,72.45,72.71,72.32,72.42,190800.0,71.2762,71.532,71.1483,71.2467,190800.0
2015-04-01 10:30:00,72.45,72.48,72.05,72.15,68400.0,71.2762,71.3057,70.8827,70.9811,68400.0
2015-04-01 10:40:00,72.15,72.77,72.15,72.63,91500.0,70.9811,71.591,70.9811,71.4533,91500.0
2015-04-01 10:50:00,72.66,73.23,72.66,73.2,103500.0,71.4828,72.0436,71.4828,72.014,103500.0
2015-04-01 11:00:00,73.2,73.2,72.92,72.95,62400.0,72.014,72.014,71.7386,71.7681,62400.0
2015-04-01 11:10:00,73.0,73.45,72.95,73.35,94200.0,71.8173,72.26,71.7681,72.1616,94200.0
2015-04-01 11:20:00,73.29,73.5,72.99,73.12,79500.0,72.1026,72.3092,71.8074,71.9353,79500.0
2015-04-01 11:30:00,73.16,73.6,73.14,73.56,56700.0,71.9747,72.4076,71.955,72.3682,56700.0
2015-04-01 11:40:00,73.57,73.59,73.24,73.5,116700.0,72.378,72.3977,72.0534,72.3092,116700.0
2015-04-01 11:50:00,73.49,73.57,73.17,73.21,91800.0,72.2993,72.378,71.9845,72.0239,91800.0
2015-04-01 12:00:00,73.25,73.41,73.12,73.12,47400.0,72.0632,72.2206,71.9353,71.9353,47400.0
2015-04-01 12:10:00,73.12,73.18,72.77,73.04,82800.0,71.9353,71.9944,71.591,71.8566,82800.0
2015-04-01 12:20:00,73.04,73.19,72.9,73.1,58500.0,71.8566,72.0042,71.7189,71.9157,58500.0
2015-04-01 12:30:00,73.07,73.07,72.71,72.79,38400.0,71.8861,71.8861,71.532,71.6107,38400.0
2015-04-01 12:40:00,72.73,72.87,72.73,72.82,38100.0,71.5517,71.6894,71.5517,71.6402,38100.0
2015-04-01 12:50:00,72.82,73.06,72.79,72.79,36900.0,71.6402,71.8763,71.6107,71.6107,36900.0
2015-04-01 13:00:00,72.81,72.86,72.67,72.78,51300.0,71.6304,71.6795,71.4926,71.6008,51300.0
2015-04-01 13:10:00,72.82,72.91,72.78,72.85,21000.0,71.6402,71.7287,71.6008,71.6697,21000.0
2015-04-01 13:20:00,72.84,73.17,72.8,73.17,22500.0,71.6599,71.9845,71.6205,71.9845,22500.0
2015-04-01 13:30:00,73.19,73.27,72.9,72.94,42000.0,72.0042,72.0829,71.7189,71.7583,42000.0
2015-04-01 13:40:00,72.96,73.23,72.93,73.16,19200.0,71.7779,72.0436,71.7484,71.9747,19200.0
2015-04-01 13:50:00,73.15,73.15,72.88,72.88,8700.0,71.9648,71.9648,71.6992,71.6992,8700.0
2015-04-01 14:00:00,72.92,72.98,72.86,72.95,12900.0,71.7386,71.7976,71.6795,71.7681,12900.0
2015-04-01 14:10:00,72.93,73.06,72.73,72.78,72300.0,71.7484,71.8763,71.5517,71.6008,72300.0
2015-04-01 14:20:00,72.78,72.78,72.58,72.63,142200.0,71.6008,71.6008,71.4041,71.4533,142200.0
2015-04-01 14:30:00,72.56,72.68,72.47,72.63,42000.0,71.3844,71.5025,71.2959,71.4533,42000.0
2015-04-01 14:40:00,72.63,72.7,72.49,72.67,36900.0,71.4533,71.5221,71.3155,71.4926,36900.0
2015-04-01 14:50:00,72.87,72.89,72.79,72.79,53100.0,71.6894,71.7091,71.6107,71.6107,53100.0
2015-04-01 15:00:00,72.81,72.84,72.64,72.67,38100.0,71.6304,71.6599,71.4631,71.4926,38100.0
2015-04-01 15:10:00,72.72,72.79,72.62,72.63,58500.0,71.5418,71.6107,71.4434,71.4533,58500.0
2015-04-01 15:20:00,72.62,72.81,72.61,72.71,64200.0,71.4434,71.6304,71.4336,71.532,64200.0
2015-04-01 15:30:00,72.76,73.03,72.7,73.01,75600.0,71.5812,71.8468,71.5221,71.8271,75600.0
2015-04-01 15:40:00,72.98,73.46,72.89,73.13,406500.0,71.7976,72.2698,71.7091,71.9452,406500.0
2015-04-01 15:50:00,73.13,73.67,73.12,73.63,277200.0,71.9452,72.4764,71.9353,72.4371,277200.0
2015-04-02 09:30:00,73.47,74.0,73.03,73.05,117000.0,72.2797,72.8011,71.8468,71.8665,117000.0
2015-04-02 09:40:00,73.16,73.32,72.6,72.94,140700.0,71.9747,72.1321,71.4238,71.7583,140700.0
2015-04-02 09:50:00,73.06,73.3,73.0,73.04,39900.0,71.8763,72.1124,71.8173,71.8566,39900.0
2015-04-02 10:00:00,73.0,73.22,72.94,73.15,76500.0,71.8173,72.0337,71.7583,71.9648,76500.0
2015-04-02 10:10:00,73.11,73.11,72.84,72.92,20100.0,71.9255,71.9255,71.6599,71.7386,20100.0
2015-04-02 10:20:00,72.92,72.99,72.68,72.74,37800.0,71.7386,71.8074,71.5025,71.5615,37800.0
2015-04-02 10:30:00,72.75,72.89,72.75,72.88,53100.0,71.5713,71.7091,71.5713,71.6992,53100.0
2015-04-02 10:40:00,72.84,73.06,72.84,72.89,14100.0,71.6599,71.8763,71.6599,71.7091,14100.0
2015-04-02 10:50:00,72.88,72.9,72.77,72.9,24900.0,71.6992,71.7189,71.591,71.7189,24900.0
2015-04-02 11:00:00,72.89,73.17,72.88,73.13,18600.0,71.7091,71.9845,71.6992,71.9452,18600.0
2015-04-02 11:10:00,73.18,73.31,73.13,73.28,10800.0,71.9944,72.1223,71.9452,72.0927,10800.0
2015-04-02 11:20:00,73.25,73.33,73.25,73.26,2700.0,72.0632,72.1419,72.0632,72.0731,2700.0
2015-04-02 11:30:00,73.27,73.28,73.2,73.23,8400.0,72.0829,72.0927,72.014,72.0436,8400.0
2015-04-02 11:40:00,73.24,73.24,73.05,73.1,74700.0,72.0534,72.0534,71.8665,71.9157,74700.0
2015-04-02 11:50:00,73.11,73.2,73.02,73.02,14700.0,71.9255,72.014,71.837,71.837,14700.0
2015-04-02 12:00:00,72.96,73.01,72.84,72.89,26400.0,71.7779,71.8271,71.6599,71.7091,26400.0
2015-04-02 12:10:00,72.98,73.01,72.83,72.91,33300.0,71.7976,71.8271,71.65,71.7287,33300.0
2015-04-02 12:20:00,72.86,73.01,72.85,72.92,11400.0,71.6795,71.8271,71.6697,71.7386,11400.0
2015-04-02 12:30:00,72.97,73.08,72.93,73.04,23700.0,71.7878,71.896,71.7484,71.8566,23700.0
2015-04-02 12:40:00,73.02,73.33,73.01,73.24,54300.0,71.837,72.1419,71.8271,72.0534,54300.0
2015-04-02 12:50:00,73.2,73.2,73.18,73.19,1500.0,72.014,72.014,71.9944,72.0042,1500.0
2015-04-02 13:00:00,73.2,73.2,73.13,73.17,21900.0,72.014,72.014,71.9452,71.9845,21900.0
2015-04-02 13:10:00,73.17,73.57,73.15,73.51,10800.0,71.9845,72.378,71.9648,72.319,10800.0
2015-04-02 13:20:00,73.54,73.64,73.42,73.42,11100.0,72.3485,72.4469,72.2305,72.2305,11100.0
2015-04-02 13:30:00,73.45,73.51,73.38,73.38,6600.0,72.26,72.319,72.1911,72.1911,6600.0
2015-04-02 13:40:00,73.37,73.56,73.33,73.56,8400.0,72.1813,72.3682,72.1419,72.3682,8400.0
2015-04-02 13:50:00,73.52,73.56,73.43,73.49,23400.0,72.3289,72.3682,72.2403,72.2993,23400.0
2015-04-02 14:00:00,73.44,73.54,73.41,73.52,23700.0,72.2502,72.3485,72.2206,72.3289,23700.0
2015-04-02 14:10:00,73.49,73.69,73.49,73.69,24600.0,72.2993,72.4961,72.2993,72.4961,24600.0
2015-04-02 14:20:00,73.66,73.66,73.47,73.53,6900.0,72.4666,72.4666,72.2797,72.3387,6900.0
2015-04-02 14:30:00,73.56,73.59,73.45,73.45,5700.0,72.3682,72.3977,72.26,72.26,5700.0
2015-04-02 14:40:00,73.47,73.5,73.35,73.39,8100.0,72.2797,72.3092,72.1616,72.201,8100.0
2015-04-02 14:50:00,73.46,73.46,73.27,73.27,15300.0,72.2698,72.2698,72.0829,72.0829,15300.0
2015-04-02 15:00:00,73.31,73.46,73.31,73.37,8100.0,72.1223,72.2698,72.1223,72.1813,8100.0
2015-04-02 15:10:00,73.35,73.35,73.21,73.26,39000.0,72.1616,72.1616,72.0239,72.0731,39000.0
2015-04-02 15:20:00,73.21,73.26,73.16,73.22,7500.0,72.0239,72.0731,71.9747,72.0337,7500.0
2015-04-02 15:30:00,73.25,73.46,73.2,73.43,23700.0,72.0632,72.2698,72.014,72.2403,23700.0
2015-04-02 15:40:00,73.39,73.53,73.33,73.4,65400.0,72.201,72.3387,72.1419,72.2108,65400.0
2015-04-02 15:50:00,73.47,73.47,73.33,73.38,114000.0,72.2797,72.2797,72.1419,72.1911,114000.0
2015-04-06 09:30:00,72.68,73.77,72.63,73.69,141900.0,71.5025,72.5748,71.4533,72.4961,141900.0
2015-04-06 09:40:00,73.72,74.01,73.72,73.88,48900.0,72.5256,72.8109,72.5256,72.683,48900.0
2015-04-06 09:50:00,73.86,73.86,73.3,73.3,131700.0,72.6633,72.6633,72.1124,72.1124,131700.0
2015-04-06 10:00:00,73.31,73.33,72.86,72.91,36300.0,72.1223,72.1419,71.6795,71.7287,36300.0
2015-04-06 10:10:00,72.88,73.01,72.79,73.01,46200.0,71.6992,71.8271,71.6107,71.8271,46200.0
2015-04-06 10:20:00,73.04,73.27,73.0,73.17,45600.0,71.8566,72.0829,71.8173,71.9845,45600.0
2015-04-06 10:30:00,73.27,73.33,72.98,73.12,43500.0,72.0829,72.1419,71.7976,71.9353,43500.0
2015-04-06 10:40:00,73.03,73.23,72.94,73.17,24300.0,71.8468,72.0436,71.7583,71.9845,24300.0
2015-04-06 10:50:00,73.13,73.35,73.09,73.34,34500.0,71.9452,72.1616,71.9058,72.1518,34500.0
2015-04-06 11:00:00,73.4,73.47,73.28,73.38,33600.0,72.2108,72.2797,72.0927,72.1911,33600.0
2015-04-06 11:10:00,73.32,73.37,73.22,73.23,23700.0,72.1321,72.1813,72.0337,72.0436,23700.0
2015-04-06 11:20:00,73.22,73.32,73.21,73.22,7200.0,72.0337,72.1321,72.0239,72.0337,7200.0
2015-04-06 11:30:00,73.27,73.3,73.17,73.28,9900.0,72.0829,72.1124,71.9845,72.0927,9900.0
2015-04-06 11:40:00,73.25,73.3,73.17,73.25,14100.0,72.0632,72.1124,71.9845,72.0632,14100.0
2015-04-06 11:50:00,73.23,73.24,73.15,73.24,15600.0,72.0436,72.0534,71.9648,72.0534,15600.0
2015-04-06 12:00:00,73.29,73.46,73.29,73.46,13500.0,72.1026,72.2698,72.1026,72.2698,13500.0
2015-04-06 12:10:00,73.39,73.46,73.24,73.3,10800.0,72.201,72.2698,72.0534,72.1124,10800.0
2015-04-06 12:20:00,73.31,73.46,73.31,73.4,6300.0,72.1223,72.2698,72.1223,72.2108,6300.0
2015-04-06 12:30:00,73.37,73.41,73.14,73.17,65400.0,72.1813,72.2206,71.955,71.9845,65400.0
2015-04-06 12:40:00,73.2,73.44,73.14,73.44,6000.0,72.014,72.2502,71.955,72.2502,6000.0
2015-04-06 12:50:00,73.36,73.49,73.28,73.49,5100.0,72.1714,72.2993,72.0927,72.2993,5100.0
2015-04-06 13:00:00,73.46,73.82,73.46,73.78,15300.0,72.2698,72.624,72.2698,72.5846,15300.0
2015-04-06 13:10:00,73.78,73.82,73.61,73.69,9000.0,72.5846,72.624,72.4174,72.4961,9000.0
2015-04-06 13:20:00,73.69,73.69,73.58,73.61,22500.0,72.4961,72.4961,72.3879,72.4174,22500.0
2015-04-06 13:30:00,73.61,73.62,73.47,73.47,11100.0,72.4174,72.4272,72.2797,72.2797,11100.0
2015-04-06 13:40:00,73.47,73.47,73.3,73.39,49200.0,72.2797,72.2797,72.1124,72.201,49200.0
2015-04-06 13:50:00,73.41,73.5,73.39,73.44,7800.0,72.2206,72.3092,72.201,72.2502,7800.0
2015-04-06 14:00:00,73.43,73.43,73.32,73.32,14700.0,72.2403,72.2403,72.1321,72.1321,14700.0
2015-04-06 14:10:00,73.33,73.44,73.29,73.43,24000.0,72.1419,72.2502,72.1026,72.2403,24000.0
2015-04-06 14:20:00,73.4,73.4,73.16,73.22,22800.0,72.2108,72.2108,71.9747,72.0337,22800.0
2015-04-06 14:30:00,73.25,73.26,73.14,73.18,30600.0,72.0632,72.0731,71.955,71.9944,30600.0
2015-04-06 14:40:00,73.21,73.24,73.13,73.19,14700.0,72.0239,72.0534,71.9452,72.0042,14700.0
2015-04-06 14:50:00,73.17,73.23,73.11,73.11,26400.0,71.9845,72.0436,71.9255,71.9255,26400.0
2015-04-06 15:00:00,73.07,73.15,72.99,73.01,25800.0,71.8861,71.9648,71.8074,71.8271,25800.0
2015-04-06 15:10:00,72.98,73.06,72.93,73.02,31200.0,71.7976,71.8763,71.7484,71.837,31200.0
2015-04-06 15:20:00,73.04,73.06,72.94,73.03,36900.0,71.8566,71.8763,71.7583,71.8468,36900.0
2015-04-06 15:30:00,73.06,73.07,72.95,73.02,79200.0,71.8763,71.8861,71.7681,71.837,79200.0
2015-04-06 15:40:00,73.02,73.06,72.91,72.99,66600.0,71.837,71.8763,71.7287,71.8074,66600.0
2015-04-06 15:50:00,73.01,73.22,73.01,73.19,250800.0,71.8271,72.0337,71.8271,72.0042,250800.0
2015-04-07 09:30:00,73.24,74.53,73.24,74.33,67200.0,72.0534,73.3225,72.0534,73.1257,67200.0
2015-04-07 09:40:00,74.33,74.88,74.33,74.88,90000.0,73.1257,73.6668,73.1257,73.6668,90000.0
2015-04-07 09:50:00,74.93,75.04,74.79,74.88,72600.0,73.716,73.8242,73.5783,73.6668,72600.0
2015-04-07 10:00:00,74.76,74.86,74.43,74.73,85500.0,73.5488,73.6471,73.2241,73.5193,85500.0
2015-04-07 10:10:00,74.78,74.8,74.53,74.71,53400.0,73.5684,73.5881,73.3225,73.4996,53400.0
2015-04-07 10:20:00,74.79,75.0,74.74,74.9,28200.0,73.5783,73.7849,73.5291,73.6865,28200.0
2015-04-07 10:30:00,74.93,75.09,74.87,74.87,36600.0,73.716,73.8734,73.657,73.657,36600.0
2015-04-07 10:40:00,74.87,74.9,74.71,74.78,37800.0,73.657,73.6865,73.4996,73.5684,37800.0
2015-04-07 10:50:00,74.72,74.77,74.66,74.66,9600.0,73.5094,73.5586,73.4504,73.4504,9600.0
2015-04-07 11:00:00,74.71,74.72,74.63,74.66,13200.0,73.4996,73.5094,73.4209,73.4504,13200.0
2015-04-07 11:10:00,74.69,74.74,74.46,74.48,84900.0,73.4799,73.5291,73.2536,73.2733,84900.0
2015-04-07 11:20:00,74.53,74.54,74.5,74.53,15900.0,73.3225,73.3323,73.293,73.3225,15900.0
2015-04-07 11:30:00,74.53,74.62,74.53,74.58,23700.0,73.3225,73.411,73.3225,73.3717,23700.0
2015-04-07 11:40:00,74.56,74.61,74.55,74.61,25200.0,73.352,73.4012,73.3422,73.4012,25200.0
2015-04-07 11:50:00,74.6,74.68,74.56,74.62,21600.0,73.3914,73.4701,73.352,73.411,21600.0
2015-04-07 12:00:00,74.66,74.78,74.66,74.78,23100.0,73.4504,73.5684,73.4504,73.5684,23100.0
2015-04-07 12:10:00,74.75,74.78,74.67,74.76,29100.0,73.5389,73.5684,73.4602,73.5488,29100.0
2015-04-07 12:20:00,74.74,74.82,74.73,74.74,20700.0,73.5291,73.6078,73.5193,73.5291,20700.0
2015-04-07 12:30:00,74.79,74.8,74.72,74.72,24300.0,73.5783,73.5881,73.5094,73.5094,24300.0
2015-04-07 12:40:00,74.7,74.72,74.6,74.65,83400.0,73.4897,73.5094,73.3914,73.4405,83400.0
2015-04-07 12:50:00,74.66,74.71,74.65,74.68,32700.0,73.4504,73.4996,73.4405,73.4701,32700.0
2015-04-07 13:00:00,74.68,74.71,74.64,74.69,35400.0,73.4701,73.4996,73.4307,73.4799,35400.0
2015-04-07 13:10:00,74.64,74.7,74.6,74.69,21900.0,73.4307,73.4897,73.3914,73.4799,21900.0
2015-04-07 13:20:00,74.66,74.68,74.61,74.68,8100.0,73.4504,73.4701,73.4012,73.4701,8100.0
2015-04-07 13:30:00,74.63,74.65,74.59,74.61,12300.0,73.4209,73.4405,73.3815,73.4012,12300.0
2015-04-07 13:40:00,74.61,74.67,74.44,74.44,20100.0,73.4012,73.4602,73.2339,73.2339,20100.0
2015-04-07 13:50:00,74.45,74.45,74.36,74.41,15300.0,73.2438,73.2438,73.1552,73.2044,15300.0
2015-04-07 14:00:00,74.39,74.64,74.36,74.63,81300.0,73.1848,73.4307,73.1552,73.4209,81300.0
2015-04-07 14:10:00,74.62,74.63,74.5,74.5,30900.0,73.411,73.4209,73.293,73.293,30900.0
2015-04-07 14:20:00,74.5,74.51,74.44,74.44,14100.0,73.293,73.3028,73.2339,73.2339,14100.0
2015-04-07 14:30:00,74.42,74.45,74.26,74.29,21000.0,73.2143,73.2438,73.0569,73.0864,21000.0
2015-04-07 14:40:00,74.29,74.31,74.19,74.27,11700.0,73.0864,73.1061,72.988,73.0667,11700.0
2015-04-07 14:50:00,74.27,74.27,74.08,74.08,48900.0,73.0667,73.0667,72.8798,72.8798,48900.0
2015-04-07 15:00:00,74.08,74.12,74.01,74.03,19200.0,72.8798,72.9191,72.8109,72.8306,19200.0
2015-04-07 15:10:00,74.04,74.08,73.97,73.98,48000.0,72.8404,72.8798,72.7716,72.7814,48000.0
2015-04-07 15:20:00,73.98,74.01,73.81,73.87,94500.0,72.7814,72.8109,72.6142,72.6732,94500.0
2015-04-07 15:30:00,73.84,73.9,73.67,73.67,77700.0,72.6437,72.7027,72.4764,72.4764,77700.0
2015-04-07 15:40:00,73.65,73.75,73.62,73.67,61200.0,72.4567,72.5551,72.4272,72.4764,61200.0
2015-04-07 15:50:00,73.68,73.69,73.5,73.52,249600.0,72.4863,72.4961,72.3092,72.3289,249600.0
2015-04-08 09:30:00,74.03,74.56,73.71,74.56,59400.0,72.8306,73.352,72.5158,73.352,59400.0
2015-04-08 09:40:00,74.48,74.86,74.48,74.75,40500.0,73.2733,73.6471,73.2733,73.5389,40500.0
2015-04-08 09:50:00,74.75,74.79,74.59,74.79,65400.0,73.5389,73.5783,73.3815,73.5783,65400.0
2015-04-08 10:00:00,74.78,74.84,74.42,74.54,81000.0,73.5684,73.6275,73.2143,73.3323,81000.0
2015-04-08 10:10:00,74.63,74.67,74.52,74.6,53700.0,73.4209,73.4602,73.3127,73.3914,53700.0
2015-04-08 10:20:00,74.59,75.11,74.59,75.1,79200.0,73.3815,73.8931,73.3815,73.8833,79200.0
2015-04-08 10:30:00,75.1,75.1,74.93,74.98,42900.0,73.8833,73.8833,73.716,73.7652,42900.0
2015-04-08 10:40:00,74.92,74.94,74.67,74.8,32400.0,73.7062,73.7258,73.4602,73.5881,32400.0
2015-04-08 10:50:00,74.87,75.05,74.83,75.05,64500.0,73.657,73.8341,73.6176,73.8341,64500.0
2015-04-08 11:00:00,75.05,75.17,74.99,75.13,9300.0,73.8341,73.9521,73.775,73.9128,9300.0
2015-04-08 11:10:00,75.15,75.37,75.15,75.33,130800.0,73.9324,74.1489,73.9324,74.1095,130800.0
2015-04-08 11:20:00,75.27,75.42,75.13,75.38,115800.0,74.0505,74.1981,73.9128,74.1587,115800.0
2015-04-08 11:30:00,75.37,75.77,75.33,75.71,93600.0,74.1489,74.5424,74.1095,74.4834,93600.0
2015-04-08 11:40:00,75.67,75.94,75.67,75.87,35100.0,74.444,74.7096,74.444,74.6408,35100.0
2015-04-08 11:50:00,75.89,76.02,75.57,75.68,46500.0,74.6605,74.7884,74.3456,74.4539,46500.0
2015-04-08 12:00:00,75.66,75.7,75.48,75.58,51900.0,74.4342,74.4735,74.2571,74.3555,51900.0
2015-04-08 12:10:00,75.58,75.61,75.41,75.44,29700.0,74.3555,74.385,74.1882,74.2177,29700.0
2015-04-08 12:20:00,75.55,75.55,75.32,75.33,51000.0,74.326,74.326,74.0997,74.1095,51000.0
2015-04-08 12:30:00,75.32,75.32,75.16,75.19,34500.0,74.0997,74.0997,73.9423,73.9718,34500.0
2015-04-08 12:40:00,75.18,75.43,75.17,75.42,18900.0,73.962,74.2079,73.9521,74.1981,18900.0
2015-04-08 12:50:00,75.42,75.45,75.34,75.39,12300.0,74.1981,74.2276,74.1194,74.1686,12300.0
2015-04-08 13:00:00,75.4,75.5,75.34,75.48,12000.0,74.1784,74.2768,74.1194,74.2571,12000.0
2015-04-08 13:10:00,75.42,75.45,75.36,75.38,8100.0,74.1981,74.2276,74.139,74.1587,8100.0
2015-04-08 13:20:00,75.46,75.57,75.4,75.55,11100.0,74.2374,74.3456,74.1784,74.326,11100.0
2015-04-08 13:30:00,75.5,75.65,75.5,75.57,6900.0,74.2768,74.4243,74.2768,74.3456,6900.0
2015-04-08 13:40:00,75.53,75.53,75.44,75.47,6300.0,74.3063,74.3063,74.2177,74.2473,6300.0
2015-04-08 13:50:00,75.45,75.53,75.43,75.47,13500.0,74.2276,74.3063,74.2079,74.2473,13500.0
2015-04-08 14:00:00,75.44,75.44,74.88,74.88,34500.0,74.2177,74.2177,73.6668,73.6668,34500.0
2015-04-08 14:10:00,74.94,75.48,74.91,75.44,16200.0,73.7258,74.2571,73.6963,74.2177,16200.0
2015-04-08 14:20:00,75.46,75.47,75.19,75.19,12600.0,74.2374,74.2473,73.9718,73.9718,12600.0
2015-04-08 14:30:00,75.27,75.4,75.18,75.28,15300.0,74.0505,74.1784,73.962,74.0603,15300.0
2015-04-08 14:40:00,75.26,75.32,75.17,75.27,29100.0,74.0407,74.0997,73.9521,74.0505,29100.0
2015-04-08 14:50:00,75.27,75.27,74.93,75.08,31200.0,74.0505,74.0505,73.716,73.8636,31200.0
2015-04-08 15:00:00,75.12,75.28,75.08,75.27,6600.0,73.9029,74.0603,73.8636,74.0505,6600.0
2015-04-08 15:10:00,75.23,75.28,75.14,75.2,14400.0,74.0112,74.0603,73.9226,73.9816,14400.0
2015-04-08 15:20:00,75.18,75.32,75.14,75.27,19200.0,73.962,74.0997,73.9226,74.0505,19200.0
2015-04-08 15:30:00,75.24,75.3,75.22,75.29,22500.0,74.021,74.08,74.0013,74.0702,22500.0
2015-04-08 15:40:00,75.28,75.43,75.24,75.34,46500.0,74.0603,74.2079,74.021,74.1194,46500.0
2015-04-08 15:50:00,75.37,75.68,75.34,75.67,96600.0,74.1489,74.4539,74.1194,74.444,96600.0
2015-04-09 09:30:00,75.91,76.76,75.85,76.59,112200.0,74.6801,75.5164,74.6211,75.3491,112200.0
2015-04-09 09:40:00,76.61,76.61,75.94,75.98,51000.0,75.3688,75.3688,74.7096,74.749,51000.0
2015-04-09 09:50:00,75.95,76.04,75.67,75.84,46200.0,74.7195,74.808,74.444,74.6113,46200.0
2015-04-09 10:00:00,75.93,76.0,75.37,75.57,29400.0,74.6998,74.7687,74.1489,74.3456,29400.0
2015-04-09 10:10:00,75.53,75.53,75.15,75.15,151500.0,74.3063,74.3063,73.9324,73.9324,151500.0
2015-04-09 10:20:00,75.08,75.42,75.03,75.35,57000.0,73.8636,74.1981,73.8144,74.1292,57000.0
2015-04-09 10:30:00,75.34,75.38,74.95,75.0,40200.0,74.1194,74.1587,73.7357,73.7849,40200.0
2015-04-09 10:40:00,74.96,74.98,74.43,74.43,65400.0,73.7455,73.7652,73.2241,73.2241,65400.0
2015-04-09 10:50:00,74.46,74.5,74.17,74.29,158100.0,73.2536,73.293,72.9683,73.0864,158100.0
2015-04-09 11:00:00,74.3,74.55,74.25,74.46,21600.0,73.0962,73.3422,73.047,73.2536,21600.0
2015-04-09 11:10:00,74.44,74.57,74.37,74.47,31800.0,73.2339,73.3618,73.1651,73.2635,31800.0
2015-04-09 11:20:00,74.41,74.68,74.26,74.63,35700.0,73.2044,73.4701,73.0569,73.4209,35700.0
2015-04-09 11:30:00,74.57,74.71,74.55,74.67,39600.0,73.3618,73.4996,73.3422,73.4602,39600.0
2015-04-09 11:40:00,74.69,74.84,74.64,74.73,55500.0,73.4799,73.6275,73.4307,73.5193,55500.0
2015-04-09 11:50:00,74.75,74.75,74.54,74.64,41700.0,73.5389,73.5389,73.3323,73.4307,41700.0
2015-04-09 12:00:00,74.64,74.69,74.57,74.66,27600.0,73.4307,73.4799,73.3618,73.4504,27600.0
2015-04-09 12:10:00,74.62,74.72,74.62,74.69,28200.0,73.411,73.5094,73.411,73.4799,28200.0
2015-04-09 12:20:00,74.73,75.27,74.68,75.2,95100.0,73.5193,74.0505,73.4701,73.9816,95100.0
2015-04-09 12:30:00,75.2,75.2,74.96,75.13,10500.0,73.9816,73.9816,73.7455,73.9128,10500.0
2015-04-09 12:40:00,75.14,75.16,75.03,75.05,21000.0,73.9226,73.9423,73.8144,73.8341,21000.0
2015-04-09 12:50:00,75.08,75.17,75.07,75.12,8700.0,73.8636,73.9521,73.8537,73.9029,8700.0
2015-04-09 13:00:00,75.13,75.14,74.95,75.02,39000.0,73.9128,73.9226,73.7357,73.8046,39000.0
2015-04-09 13:10:00,75.04,75.08,74.91,75.0,13500.0,73.8242,73.8636,73.6963,73.7849,13500.0
2015-04-09 13:20:00,75.0,75.11,74.94,74.99,22200.0,73.7849,73.8931,73.7258,73.775,22200.0
2015-04-09 13:30:00,74.8,74.92,74.72,74.79,20700.0,73.5881,73.7062,73.5094,73.5783,20700.0
2015-04-09 13:40:00,74.79,75.06,74.79,74.92,23400.0,73.5783,73.8439,73.5783,73.7062,23400.0
2015-04-09 13:50:00,74.93,75.0,74.9,74.99,10800.0,73.716,73.7849,73.6865,73.775,10800.0
2015-04-09 14:00:00,75.01,75.1,74.94,74.94,21000.0,73.7947,73.8833,73.7258,73.7258,21000.0
2015-04-09 14:10:00,74.95,75.03,74.9,74.98,25800.0,73.7357,73.8144,73.6865,73.7652,25800.0
2015-04-09 14:20:00,75.02,75.2,74.88,75.18,57900.0,73.8046,73.9816,73.6668,73.962,57900.0
2015-04-09 14:30:00,75.11,75.13,75.07,75.09,14700.0,73.8931,73.9128,73.8537,73.8734,14700.0
2015-04-09 14:40:00,75.09,75.13,75.01,75.01,19200.0,73.8734,73.9128,73.7947,73.7947,19200.0
2015-04-09 14:50:00,75.04,75.12,74.91,75.06,54300.0,73.8242,73.9029,73.6963,73.8439,54300.0
2015-04-09 15:00:00,75.11,75.22,75.11,75.17,10500.0,73.8931,74.0013,73.8931,73.9521,10500.0
2015-04-09 15:10:00,75.16,75.31,75.14,75.3,27300.0,73.9423,74.0899,73.9226,74.08,27300.0
2015-04-09 15:20:00,75.33,75.37,75.27,75.33,53100.0,74.1095,74.1489,74.0505,74.1095,53100.0
2015-04-09 15:30:00,75.33,75.37,75.19,75.27,81600.0,74.1095,74.1489,73.9718,74.0505,81600.0
2015-04-09 15:40:00,75.29,75.33,75.24,75.29,29100.0,74.0702,74.1095,74.021,74.0702,29100.0
2015-04-09 15:50:00,75.32,75.41,75.31,75.38,78300.0,74.0997,74.1882,74.0899,74.1587,78300.0
2015-04-10 09:30:00,75.62,76.14,75.5,75.85,41700.0,74.3948,74.9064,74.2768,74.6211,41700.0
2015-04-10 09:40:00,75.89,76.14,75.58,76.14,37200.0,74.6605,74.9064,74.3555,74.9064,37200.0
2015-04-10 09:50:00,76.18,76.36,76.14,76.32,53400.0,74.9458,75.1228,74.9064,75.0835,53400.0
2015-04-10 10:00:00,76.28,76.34,76.21,76.32,36600.0,75.0441,75.1032,74.9753,75.0835,36600.0
2015-04-10 10:10:00,76.27,76.27,75.9,76.04,20700.0,75.0343,75.0343,74.6703,74.808,20700.0
2015-04-10 10:20:00,75.96,76.04,75.83,75.98,15600.0,74.7293,74.808,74.6014,74.749,15600.0
2015-04-10 10:30:00,75.95,76.12,75.95,76.05,15900.0,74.7195,74.8867,74.7195,74.8179,15900.0
2015-04-10 10:40:00,76.07,76.15,76.0,76.0,17700.0,74.8375,74.9162,74.7687,74.7687,17700.0
2015-04-10 10:50:00,75.95,76.29,75.95,76.29,43800.0,74.7195,75.054,74.7195,75.054,43800.0
2015-04-10 11:00:00,76.28,76.31,76.15,76.28,29100.0,75.0441,75.0737,74.9162,75.0441,29100.0
2015-04-10 11:10:00,76.26,76.31,76.24,76.24,7500.0,75.0245,75.0737,75.0048,75.0048,7500.0
2015-04-10 11:20:00,76.22,76.32,76.19,76.29,34800.0,74.9851,75.0835,74.9556,75.054,34800.0
2015-04-10 11:30:00,76.33,76.4,76.29,76.4,12900.0,75.0933,75.1622,75.054,75.1622,12900.0
2015-04-10 11:40:00,76.39,76.46,76.37,76.42,55200.0,75.1524,75.2212,75.1327,75.1819,55200.0
2015-04-10 11:50:00,76.43,76.67,76.42,76.67,65100.0,75.1917,75.4278,75.1819,75.4278,65100.0
2015-04-10 12:00:00,76.63,76.67,76.57,76.67,15000.0,75.3885,75.4278,75.3294,75.4278,15000.0
2015-04-10 12:10:00,76.67,76.87,76.67,76.82,24300.0,75.4278,75.6246,75.4278,75.5754,24300.0
2015-04-10 12:20:00,76.87,76.87,76.79,76.83,8100.0,75.6246,75.6246,75.5459,75.5852,8100.0
2015-04-10 12:30:00,76.82,76.87,76.82,76.87,11100.0,75.5754,75.6246,75.5754,75.6246,11100.0
2015-04-10 12:40:00,76.88,76.88,76.73,76.73,17400.0,75.6344,75.6344,75.4868,75.4868,17400.0
2015-04-10 12:50:00,76.69,76.69,76.58,76.61,19500.0,75.4475,75.4475,75.3393,75.3688,19500.0
2015-04-10 13:00:00,76.61,76.71,76.61,76.67,9600.0,75.3688,75.4672,75.3688,75.4278,9600.0
2015-04-10 13:10:00,76.66,76.67,76.5,76.57,23100.0,75.418,75.4278,75.2606,75.3294,23100.0
2015-04-10 13:20:00,76.59,76.79,76.58,76.65,118200.0,75.3491,75.5459,75.3393,75.4081,118200.0
2015-04-10 13:30:00,76.7,76.77,76.61,76.77,44400.0,75.4573,75.5262,75.3688,75.5262,44400.0
2015-04-10 13:40:00,76.76,76.83,76.75,76.79,10500.0,75.5164,75.5852,75.5065,75.5459,10500.0
2015-04-10 13:50:00,76.8,76.84,76.77,76.84,12000.0,75.5557,75.5951,75.5262,75.5951,12000.0
2015-04-10 14:00:00,76.81,76.81,76.73,76.78,12600.0,75.5656,75.5656,75.4868,75.536,12600.0
2015-04-10 14:10:00,76.78,76.84,76.73,76.78,8700.0,75.536,75.5951,75.4868,75.536,8700.0
2015-04-10 14:20:00,76.77,76.77,76.67,76.72,13800.0,75.5262,75.5262,75.4278,75.477,13800.0
2015-04-10 14:30:00,76.77,76.77,76.67,76.7,9600.0,75.5262,75.5262,75.4278,75.4573,9600.0
2015-04-10 14:40:00,76.71,76.71,76.61,76.64,6000.0,75.4672,75.4672,75.3688,75.3983,6000.0
2015-04-10 14:50:00,76.65,76.66,76.58,76.62,17400.0,75.4081,75.418,75.3393,75.3786,17400.0
2015-04-10 15:00:00,76.62,76.62,76.54,76.6,11700.0,75.3786,75.3786,75.2999,75.359,11700.0
2015-04-10 15:10:00,76.6,76.63,76.42,76.42,28500.0,75.359,75.3885,75.1819,75.1819,28500.0
2015-04-10 15:20:00,76.43,76.44,76.35,76.41,32400.0,75.1917,75.2015,75.113,75.172,32400.0
2015-04-10 15:30:00,76.39,76.47,76.34,76.46,47400.0,75.1524,75.2311,75.1032,75.2212,47400.0
2015-04-10 15:40:00,76.48,76.51,76.4,76.4,43200.0,75.2409,75.2704,75.1622,75.1622,43200.0
2015-04-10 15:50:00,76.4,76.53,76.38,76.47,76200.0,75.1622,75.2901,75.1425,75.2311,76200.0
2015-04-13 09:30:00,76.74,77.33,76.67,77.28,76200.0,75.4967,76.0771,75.4278,76.0279,76200.0
2015-04-13 09:40:00,77.21,77.5,77.17,77.33,55800.0,75.9591,76.2444,75.9197,76.0771,55800.0
2015-04-13 09:50:00,77.35,77.41,77.15,77.3,9900.0,76.0968,76.1558,75.9,76.0476,9900.0
2015-04-13 10:00:00,77.27,77.35,77.19,77.26,24000.0,76.0181,76.0968,75.9394,76.0083,24000.0
2015-04-13 10:10:00,77.26,77.33,77.21,77.3,33600.0,76.0083,76.0771,75.9591,76.0476,33600.0
2015-04-13 10:20:00,77.31,77.57,77.27,77.57,60600.0,76.0575,76.3132,76.0181,76.3132,60600.0
2015-04-13 10:30:00,77.51,77.62,77.45,77.51,20100.0,76.2542,76.3624,76.1952,76.2542,20100.0
2015-04-13 10:40:00,77.62,77.67,77.53,77.58,36600.0,76.3624,76.4116,76.2739,76.3231,36600.0
2015-04-13 10:50:00,77.62,77.66,77.53,77.61,63000.0,76.3624,76.4018,76.2739,76.3526,63000.0
2015-04-13 11:00:00,77.64,77.79,77.59,77.79,54300.0,76.3821,76.5297,76.3329,76.5297,54300.0
2015-04-13 11:10:00,77.77,77.84,77.68,77.84,43200.0,76.51,76.5789,76.4215,76.5789,43200.0
2015-04-13 11:20:00,77.83,78.03,77.81,77.98,86400.0,76.569,76.7658,76.5493,76.7166,86400.0
2015-04-13 11:30:00,77.91,78.0,77.89,78.0,23100.0,76.6477,76.7363,76.6281,76.7363,23100.0
2015-04-13 11:40:00,78.0,78.1,77.94,78.05,29100.0,76.7363,76.8347,76.6772,76.7855,29100.0
2015-04-13 11:50:00,78.1,78.15,78.06,78.06,32100.0,76.8347,76.8838,76.7953,76.7953,32100.0
2015-04-13 12:00:00,78.08,78.16,78.03,78.03,47100.0,76.815,76.8937,76.7658,76.7658,47100.0
2015-04-13 12:10:00,78.0,78.0,77.67,77.67,33300.0,76.7363,76.7363,76.4116,76.4116,33300.0
2015-04-13 12:20:00,77.68,77.76,77.59,77.75,42300.0,76.4215,76.5002,76.3329,76.4903,42300.0
2015-04-13 12:30:00,77.75,77.8,77.67,77.76,19200.0,76.4903,76.5395,76.4116,76.5002,19200.0
2015-04-13 12:40:00,77.78,77.78,77.6,77.63,17100.0,76.5198,76.5198,76.3428,76.3723,17100.0
2015-04-13 12:50:00,77.61,77.66,77.58,77.66,25500.0,76.3526,76.4018,76.3231,76.4018,25500.0
2015-04-13 13:00:00,77.63,77.63,77.44,77.44,12600.0,76.3723,76.3723,76.1853,76.1853,12600.0
2015-04-13 13:10:00,77.38,77.45,77.36,77.42,13200.0,76.1263,76.1952,76.1066,76.1657,13200.0
2015-04-13 13:20:00,77.44,77.47,77.22,77.22,27300.0,76.1853,76.2149,75.9689,75.9689,27300.0
2015-04-13 13:30:00,77.26,77.35,77.22,77.29,11400.0,76.0083,76.0968,75.9689,76.0378,11400.0
2015-04-13 13:40:00,77.29,77.31,77.19,77.25,11100.0,76.0378,76.0575,75.9394,75.9984,11100.0
2015-04-13 13:50:00,77.22,77.32,77.13,77.31,39600.0,75.9689,76.0673,75.8804,76.0575,39600.0
2015-04-13 14:00:00,77.31,77.51,77.29,77.43,25500.0,76.0575,76.2542,76.0378,76.1755,25500.0
2015-04-13 14:10:00,77.43,77.48,77.39,77.48,11100.0,76.1755,76.2247,76.1362,76.2247,11100.0
2015-04-13 14:20:00,77.43,77.47,77.39,77.46,13200.0,76.1755,76.2149,76.1362,76.205,13200.0
2015-04-13 14:30:00,77.46,77.59,77.42,77.57,12600.0,76.205,76.3329,76.1657,76.3132,12600.0
2015-04-13 14:40:00,77.66,77.67,77.48,77.51,23700.0,76.4018,76.4116,76.2247,76.2542,23700.0
2015-04-13 14:50:00,77.53,77.57,77.45,77.54,6300.0,76.2739,76.3132,76.1952,76.2837,6300.0
2015-04-13 15:00:00,77.5,77.54,77.37,77.5,15000.0,76.2444,76.2837,76.1165,76.2444,15000.0
2015-04-13 15:10:00,77.5,77.54,77.4,77.42,47400.0,76.2444,76.2837,76.146,76.1657,47400.0
2015-04-13 15:20:00,77.48,77.48,77.29,77.36,29400.0,76.2247,76.2247,76.0378,76.1066,29400.0
2015-04-13 15:30:00,77.35,77.43,77.35,77.39,51300.0,76.0968,76.1755,76.0968,76.1362,51300.0
2015-04-13 15:40:00,77.39,77.45,77.35,77.39,82200.0,76.1362,76.1952,76.0968,76.1362,82200.0
2015-04-13 15:50:00,77.39,77.41,77.32,77.38,343800.0,76.1362,76.1558,76.0673,76.1263,343800.0
2015-04-14 09:30:00,77.48,78.0,77.48,77.8,57600.0,76.2247,76.7363,76.2247,76.5395,57600.0
2015-04-14 09:40:00,77.79,77.88,76.82,77.01,97800.0,76.5297,76.6182,75.5754,75.7623,97800.0
2015-04-14 09:50:00,77.01,77.16,76.88,76.88,29100.0,75.7623,75.9099,75.6344,75.6344,29100.0
2015-04-14 10:00:00,76.91,76.95,76.56,76.82,58500.0,75.6639,75.7033,75.3196,75.5754,58500.0
2015-04-14 10:10:00,76.94,77.3,76.78,77.17,42300.0,75.6934,76.0476,75.536,75.9197,42300.0
2015-04-14 10:20:00,77.14,77.31,76.95,77.31,24300.0,75.8902,76.0575,75.7033,76.0575,24300.0
2015-04-14 10:30:00,77.08,77.36,77.08,77.35,25500.0,75.8312,76.1066,75.8312,76.0968,25500.0
2015-04-14 10:40:00,77.33,77.75,77.32,77.75,31200.0,76.0771,76.4903,76.0673,76.4903,31200.0
2015-04-14 10:50:00,77.73,77.77,77.62,77.66,13200.0,76.4706,76.51,76.3624,76.4018,13200.0
2015-04-14 11:00:00,77.66,77.66,77.53,77.56,14400.0,76.4018,76.4018,76.2739,76.3034,14400.0
2015-04-14 11:10:00,77.63,78.0,77.63,77.84,39000.0,76.3723,76.7363,76.3723,76.5789,39000.0
2015-04-14 11:20:00,77.88,77.88,77.58,77.58,31800.0,76.6182,76.6182,76.3231,76.3231,31800.0
2015-04-14 11:30:00,77.63,77.63,77.48,77.48,11400.0,76.3723,76.3723,76.2247,76.2247,11400.0
2015-04-14 11:40:00,77.51,77.56,77.36,77.36,12000.0,76.2542,76.3034,76.1066,76.1066,12000.0
2015-04-14 11:50:00,77.42,77.55,77.42,77.55,9300.0,76.1657,76.2936,76.1657,76.2936,9300.0
2015-04-14 12:00:00,77.56,77.66,77.55,77.65,13500.0,76.3034,76.4018,76.2936,76.3919,13500.0
2015-04-14 12:10:00,77.65,77.65,77.51,77.51,24000.0,76.3919,76.3919,76.2542,76.2542,24000.0
2015-04-14 12:20:00,77.49,77.55,77.47,77.52,10500.0,76.2345,76.2936,76.2149,76.264,10500.0
2015-04-14 12:30:00,77.6,77.7,77.51,77.51,15000.0,76.3428,76.4411,76.2542,76.2542,15000.0
2015-04-14 12:40:00,77.51,77.51,77.41,77.43,8400.0,76.2542,76.2542,76.1558,76.1755,8400.0
2015-04-14 12:50:00,77.4,77.47,77.3,77.33,18600.0,76.146,76.2149,76.0476,76.0771,18600.0
2015-04-14 13:00:00,77.35,77.36,77.21,77.21,10200.0,76.0968,76.1066,75.9591,75.9591,10200.0
2015-04-14 13:10:00,77.21,77.24,77.03,77.11,17100.0,75.9591,75.9886,75.782,75.8607,17100.0
2015-04-14 13:20:00,77.14,77.21,77.1,77.19,23700.0,75.8902,75.9591,75.8509,75.9394,23700.0
2015-04-14 13:30:00,77.25,77.28,77.19,77.27,23100.0,75.9984,76.0279,75.9394,76.0181,23100.0
2015-04-14 13:40:00,77.27,77.39,77.26,77.36,24000.0,76.0181,76.1362,76.0083,76.1066,24000.0
2015-04-14 13:50:00,77.33,77.35,77.29,77.32,11700.0,76.0771,76.0968,76.0378,76.0673,11700.0
2015-04-14 14:00:00,77.26,77.43,77.22,77.42,35400.0,76.0083,76.1755,75.9689,76.1657,35400.0
2015-04-14 14:10:00,77.39,77.39,77.26,77.37,7800.0,76.1362,76.1362,76.0083,76.1165,7800.0
2015-04-14 14:20:00,77.36,77.42,77.3,77.39,15000.0,76.1066,76.1657,76.0476,76.1362,15000.0
2015-04-14 14:30:00,77.31,77.36,77.19,77.21,19500.0,76.0575,76.1066,75.9394,75.9591,19500.0
2015-04-14 14:40:00,77.2,77.22,77.12,77.22,23400.0,75.9492,75.9689,75.8705,75.9689,23400.0
2015-04-14 14:50:00,77.24,77.29,77.17,77.23,41400.0,75.9886,76.0378,75.9197,75.9787,41400.0
2015-04-14 15:00:00,77.22,77.35,77.16,77.18,75900.0,75.9689,76.0968,75.9099,75.9296,75900.0
2015-04-14 15:10:00,77.2,77.27,77.19,77.25,15300.0,75.9492,76.0181,75.9394,75.9984,15300.0
2015-04-14 15:20:00,77.21,77.25,77.12,77.18,27900.0,75.9591,75.9984,75.8705,75.9296,27900.0
2015-04-14 15:30:00,77.19,77.28,77.15,77.18,50400.0,75.9394,76.0279,75.9,75.9296,50400.0
2015-04-14 15:40:00,77.18,77.32,77.18,77.32,54300.0,75.9296,76.0673,75.9296,76.0673,54300.0
2015-04-14 15:50:00,77.32,77.36,77.27,77.3,62700.0,76.0673,76.1066,76.0181,76.0476,62700.0
2015-04-15 09:30:00,77.95,78.06,77.44,77.63,118500.0,76.6871,76.7953,76.1853,76.3723,118500.0
2015-04-15 09:40:00,77.61,77.61,76.82,77.19,96600.0,76.3526,76.3526,75.5754,75.9394,96600.0
2015-04-15 09:50:00,77.3,77.55,77.3,77.45,69000.0,76.0476,76.2936,76.0476,76.1952,69000.0
2015-04-15 10:00:00,77.52,77.61,77.38,77.45,54000.0,76.264,76.3526,76.1263,76.1952,54000.0
2015-04-15 10:10:00,77.43,77.76,77.43,77.71,70200.0,76.1755,76.5002,76.1755,76.451,70200.0
2015-04-15 10:20:00,77.74,78.17,77.74,77.85,181500.0,76.4805,76.9035,76.4805,76.5887,181500.0
2015-04-15 10:30:00,77.91,77.96,77.78,77.82,16800.0,76.6477,76.6969,76.5198,76.5592,16800.0
2015-04-15 10:40:00,77.87,77.97,77.75,77.88,40800.0,76.6084,76.7068,76.4903,76.6182,40800.0
2015-04-15 10:50:00,77.88,78.08,77.86,78.04,15000.0,76.6182,76.815,76.5985,76.7756,15000.0
2015-04-15 11:00:00,78.05,78.09,77.99,78.08,16500.0,76.7855,76.8248,76.7264,76.815,16500.0
2015-04-15 11:10:00,78.01,78.06,77.86,77.9,9600.0,76.7461,76.7953,76.5985,76.6379,9600.0
2015-04-15 11:20:00,77.83,77.83,77.76,77.76,7500.0,76.569,76.569,76.5002,76.5002,7500.0
2015-04-15 11:30:00,77.76,77.78,77.6,77.62,24600.0,76.5002,76.5198,76.3428,76.3624,24600.0
2015-04-15 11:40:00,77.63,77.75,77.57,77.75,23700.0,76.3723,76.4903,76.3132,76.4903,23700.0
2015-04-15 11:50:00,77.79,77.96,77.78,77.89,29400.0,76.5297,76.6969,76.5198,76.6281,29400.0
2015-04-15 12:00:00,77.94,77.94,77.89,77.92,3600.0,76.6772,76.6772,76.6281,76.6576,3600.0
2015-04-15 12:10:00,77.94,77.95,77.9,77.9,3600.0,76.6772,76.6871,76.6379,76.6379,3600.0
2015-04-15 12:20:00,77.83,77.87,77.75,77.76,38100.0,76.569,76.6084,76.4903,76.5002,38100.0
2015-04-15 12:30:00,77.77,77.91,77.77,77.9,4500.0,76.51,76.6477,76.51,76.6379,4500.0
2015-04-15 12:40:00,77.97,77.99,77.93,77.94,9000.0,76.7068,76.7264,76.6674,76.6772,9000.0
2015-04-15 12:50:00,77.91,78.0,77.88,77.97,5400.0,76.6477,76.7363,76.6182,76.7068,5400.0
2015-04-15 13:00:00,77.95,78.0,77.91,77.96,10200.0,76.6871,76.7363,76.6477,76.6969,10200.0
2015-04-15 13:10:00,78.0,78.08,77.95,78.05,13200.0,76.7363,76.815,76.6871,76.7855,13200.0
2015-04-15 13:20:00,78.08,78.21,78.03,78.21,17100.0,76.815,76.9429,76.7658,76.9429,17100.0
2015-04-15 13:30:00,78.2,78.22,78.07,78.12,33600.0,76.933,76.9527,76.8051,76.8543,33600.0
2015-04-15 13:40:00,78.11,78.15,78.07,78.15,17400.0,76.8445,76.8838,76.8051,76.8838,17400.0
2015-04-15 13:50:00,78.1,78.13,78.01,78.08,55800.0,76.8347,76.8642,76.7461,76.815,55800.0
2015-04-15 14:00:00,78.09,78.18,78.07,78.15,18300.0,76.8248,76.9134,76.8051,76.8838,18300.0
2015-04-15 14:10:00,78.15,78.19,78.03,78.1,33900.0,76.8838,76.9232,76.7658,76.8347,33900.0
2015-04-15 14:20:00,78.06,78.16,77.9,77.95,33600.0,76.7953,76.8937,76.6379,76.6871,33600.0
2015-04-15 14:30:00,77.96,77.99,77.73,77.78,59100.0,76.6969,76.7264,76.4706,76.5198,59100.0
2015-04-15 14:40:00,77.8,77.84,77.74,77.79,22200.0,76.5395,76.5789,76.4805,76.5297,22200.0
2015-04-15 14:50:00,77.76,77.87,77.75,77.8,21600.0,76.5002,76.6084,76.4903,76.5395,21600.0
2015-04-15 15:00:00,77.8,77.84,77.77,77.83,18300.0,76.5395,76.5789,76.51,76.569,18300.0
2015-04-15 15:10:00,77.79,77.81,77.67,77.77,155100.0,76.5297,76.5493,76.4116,76.51,155100.0
2015-04-15 15:20:00,77.74,77.8,77.67,77.76,51600.0,76.4805,76.5395,76.4116,76.5002,51600.0
2015-04-15 15:30:00,77.76,77.76,77.67,77.71,35100.0,76.5002,76.5002,76.4116,76.451,35100.0
2015-04-15 15:40:00,77.7,77.77,77.69,77.69,45900.0,76.4411,76.51,76.4313,76.4313,45900.0
2015-04-15 15:50:00,77.7,77.78,77.67,77.67,207000.0,76.4411,76.5198,76.4116,76.4116,207000.0
2015-04-16 09:30:00,77.83,78.49,77.67,78.34,78300.0,76.569,77.2183,76.4116,77.0708,78300.0
2015-04-16 09:40:00,78.32,78.44,78.06,78.21,47400.0,77.0511,77.1691,76.7953,76.9429,47400.0
2015-04-16 09:50:00,78.13,78.13,77.66,77.67,60300.0,76.8642,76.8642,76.4018,76.4116,60300.0
2015-04-16 10:00:00,77.67,78.19,77.67,77.97,79200.0,76.4116,76.9232,76.4116,76.7068,79200.0
2015-04-16 10:10:00,78.04,78.19,78.0,78.11,31500.0,76.7756,76.9232,76.7363,76.8445,31500.0
2015-04-16 10:20:00,78.0,78.05,77.86,77.92,16200.0,76.7363,76.7855,76.5985,76.6576,16200.0
2015-04-16 10:30:00,77.9,77.9,77.58,77.75,52200.0,76.6379,76.6379,76.3231,76.4903,52200.0
2015-04-16 10:40:00,77.77,77.97,77.76,77.95,6900.0,76.51,76.7068,76.5002,76.6871,6900.0
2015-04-16 10:50:00,77.92,77.93,77.81,77.93,12600.0,76.6576,76.6674,76.5493,76.6674,12600.0
2015-04-16 11:00:00,77.93,78.05,77.87,78.05,38100.0,76.6674,76.7855,76.6084,76.7855,38100.0
2015-04-16 11:10:00,78.05,78.16,77.96,78.14,22200.0,76.7855,76.8937,76.6969,76.874,22200.0
2015-04-16 11:20:00,78.12,78.2,77.99,78.17,60600.0,76.8543,76.933,76.7264,76.9035,60600.0
2015-04-16 11:30:00,78.18,78.27,78.18,78.26,12000.0,76.9134,77.0019,76.9134,76.9921,12000.0
2015-04-16 11:40:00,78.25,78.4,78.21,78.35,12300.0,76.9822,77.1298,76.9429,77.0806,12300.0
2015-04-16 11:50:00,78.36,78.37,78.27,78.35,12000.0,77.0904,77.1003,77.0019,77.0806,12000.0
2015-04-16 12:00:00,78.41,78.41,78.26,78.27,7500.0,77.1396,77.1396,76.9921,77.0019,7500.0
2015-04-16 12:10:00,78.34,78.36,78.19,78.19,13500.0,77.0708,77.0904,76.9232,76.9232,13500.0
2015-04-16 12:20:00,78.18,78.6,78.17,78.58,19800.0,76.9134,77.3266,76.9035,77.3069,19800.0
2015-04-16 12:30:00,78.58,78.75,78.43,78.43,69300.0,77.3069,77.4741,77.1593,77.1593,69300.0
2015-04-16 12:40:00,78.41,78.41,78.17,78.31,18000.0,77.1396,77.1396,76.9035,77.0412,18000.0
2015-04-16 12:50:00,78.3,78.42,78.3,78.38,7800.0,77.0314,77.1495,77.0314,77.1101,7800.0
2015-04-16 13:00:00,78.39,78.5,78.39,78.45,14100.0,77.12,77.2282,77.12,77.179,14100.0
2015-04-16 13:10:00,78.46,78.51,78.43,78.51,4800.0,77.1888,77.238,77.1593,77.238,4800.0
2015-04-16 13:20:00,78.54,78.54,78.3,78.36,17700.0,77.2675,77.2675,77.0314,77.0904,17700.0
2015-04-16 13:30:00,78.33,78.46,78.27,78.4,18000.0,77.0609,77.1888,77.0019,77.1298,18000.0
2015-04-16 13:40:00,78.31,78.39,78.25,78.38,17400.0,77.0412,77.12,76.9822,77.1101,17400.0
2015-04-16 13:50:00,78.38,78.43,78.36,78.36,13200.0,77.1101,77.1593,77.0904,77.0904,13200.0
2015-04-16 14:00:00,78.37,78.41,78.31,78.31,14100.0,77.1003,77.1396,77.0412,77.0412,14100.0
2015-04-16 14:10:00,78.35,78.37,78.27,78.33,14100.0,77.0806,77.1003,77.0019,77.0609,14100.0
2015-04-16 14:20:00,78.31,78.34,78.29,78.33,11100.0,77.0412,77.0708,77.0216,77.0609,11100.0
2015-04-16 14:30:00,78.3,78.31,78.26,78.3,10800.0,77.0314,77.0412,76.9921,77.0314,10800.0
2015-04-16 14:40:00,78.33,78.4,78.3,78.36,8100.0,77.0609,77.1298,77.0314,77.0904,8100.0
2015-04-16 14:50:00,78.36,78.37,78.3,78.32,13200.0,77.0904,77.1003,77.0314,77.0511,13200.0
2015-04-16 15:00:00,78.34,78.37,78.26,78.34,15300.0,77.0708,77.1003,76.9921,77.0708,15300.0
2015-04-16 15:10:00,78.36,78.42,78.33,78.39,14700.0,77.0904,77.1495,77.0609,77.12,14700.0
2015-04-16 15:20:00,78.37,78.37,78.23,78.25,29100.0,77.1003,77.1003,76.9625,76.9822,29100.0
2015-04-16 15:30:00,78.27,78.33,78.19,78.29,73800.0,77.0019,77.0609,76.9232,77.0216,73800.0
2015-04-16 15:40:00,78.29,78.29,78.21,78.22,29700.0,77.0216,77.0216,76.9429,76.9527,29700.0
2015-04-16 15:50:00,78.19,78.31,78.19,78.26,96300.0,76.9232,77.0412,76.9232,76.9921,96300.0
2015-04-17 09:30:00,77.53,78.02,77.24,77.87,125400.0,76.2739,76.7559,75.9886,76.6084,125400.0
2015-04-17 09:40:00,77.85,77.85,77.16,77.51,88200.0,76.5887,76.5887,75.9099,76.2542,88200.0
2015-04-17 09:50:00,77.38,77.53,77.25,77.25,45600.0,76.1263,76.2739,75.9984,75.9984,45600.0
2015-04-17 10:00:00,77.25,77.29,76.59,76.72,80700.0,75.9984,76.0378,75.3491,75.477,80700.0
2015-04-17 10:10:00,76.72,77.0,76.61,76.91,66900.0,75.477,75.7525,75.3688,75.6639,66900.0
2015-04-17 10:20:00,76.93,76.93,76.76,76.93,30000.0,75.6836,75.6836,75.5164,75.6836,30000.0
2015-04-17 10:30:00,76.95,77.08,76.84,76.89,41100.0,75.7033,75.8312,75.5951,75.6443,41100.0
2015-04-17 10:40:00,76.85,77.02,76.8,76.89,33600.0,75.6049,75.7721,75.5557,75.6443,33600.0
2015-04-17 10:50:00,76.81,76.85,76.41,76.49,92400.0,75.5656,75.6049,75.172,75.2507,92400.0
2015-04-17 11:00:00,76.42,76.63,76.25,76.63,64800.0,75.1819,75.3885,75.0146,75.3885,64800.0
2015-04-17 11:10:00,76.63,76.74,76.52,76.52,21000.0,75.3885,75.4967,75.2802,75.2802,21000.0
2015-04-17 11:20:00,76.57,76.75,76.57,76.58,25200.0,75.3294,75.5065,75.3294,75.3393,25200.0
2015-04-17 11:30:00,76.6,76.6,76.37,76.46,35100.0,75.359,75.359,75.1327,75.2212,35100.0
2015-04-17 11:40:00,76.52,76.64,76.49,76.55,14400.0,75.2802,75.3983,75.2507,75.3098,14400.0
2015-04-17 11:50:00,76.58,76.81,76.58,76.73,34200.0,75.3393,75.5656,75.3393,75.4868,34200.0
2015-04-17 12:00:00,76.74,76.77,76.66,76.75,13500.0,75.4967,75.5262,75.418,75.5065,13500.0
2015-04-17 12:10:00,76.75,76.97,76.75,76.88,35400.0,75.5065,75.723,75.5065,75.6344,35400.0
2015-04-17 12:20:00,76.9,76.98,76.83,76.83,18000.0,75.6541,75.7328,75.5852,75.5852,18000.0
2015-04-17 12:30:00,76.83,76.87,76.77,76.83,12600.0,75.5852,75.6246,75.5262,75.5852,12600.0
2015-04-17 12:40:00,76.83,76.83,76.73,76.81,8400.0,75.5852,75.5852,75.4868,75.5656,8400.0
2015-04-17 12:50:00,76.8,76.83,76.67,76.83,7500.0,75.5557,75.5852,75.4278,75.5852,7500.0
2015-04-17 13:00:00,76.79,76.83,76.75,76.75,7200.0,75.5459,75.5852,75.5065,75.5065,7200.0
2015-04-17 13:10:00,76.74,76.77,76.63,76.71,11400.0,75.4967,75.5262,75.3885,75.4672,11400.0
2015-04-17 13:20:00,76.74,76.91,76.74,76.74,26100.0,75.4967,75.6639,75.4967,75.4967,26100.0
2015-04-17 13:30:00,76.72,76.8,76.58,76.62,42600.0,75.477,75.5557,75.3393,75.3786,42600.0
2015-04-17 13:40:00,76.64,76.64,76.53,76.53,8400.0,75.3983,75.3983,75.2901,75.2901,8400.0
2015-04-17 13:50:00,76.58,76.63,76.4,76.47,19800.0,75.3393,75.3885,75.1622,75.2311,19800.0
2015-04-17 14:00:00,76.48,76.52,76.29,76.3,12900.0,75.2409,75.2802,75.054,75.0638,12900.0
2015-04-17 14:10:00,76.3,76.56,76.09,76.49,75900.0,75.0638,75.3196,74.8572,75.2507,75900.0
2015-04-17 14:20:00,76.6,76.68,76.48,76.67,80400.0,75.359,75.4377,75.2409,75.4278,80400.0
2015-04-17 14:30:00,76.6,76.6,76.34,76.51,14700.0,75.359,75.359,75.1032,75.2704,14700.0
2015-04-17 14:40:00,76.52,76.58,76.41,76.41,29100.0,75.2802,75.3393,75.172,75.172,29100.0
2015-04-17 14:50:00,76.42,76.56,76.4,76.52,10500.0,75.1819,75.3196,75.1622,75.2802,10500.0
2015-04-17 15:00:00,76.53,76.59,76.46,76.51,32700.0,75.2901,75.3491,75.2212,75.2704,32700.0
2015-04-17 15:10:00,76.49,76.67,76.49,76.64,40200.0,75.2507,75.4278,75.2507,75.3983,40200.0
2015-04-17 15:20:00,76.64,76.73,76.63,76.73,42900.0,75.3983,75.4868,75.3885,75.4868,42900.0
2015-04-17 15:30:00,76.68,76.85,76.67,76.8,67500.0,75.4377,75.6049,75.4278,75.5557,67500.0
2015-04-17 15:40:00,76.78,76.84,76.74,76.8,63000.0,75.536,75.5951,75.4967,75.5557,63000.0
2015-04-17 15:50:00,76.81,77.02,76.8,76.92,334200.0,75.5656,75.7721,75.5557,75.6738,334200.0
2015-04-20 09:30:00,77.62,77.84,75.96,76.0,93900.0,76.3624,76.5789,74.7293,74.7687,93900.0
2015-04-20 09:40:00,76.0,77.03,75.97,76.69,123000.0,74.7687,75.782,74.7392,75.4475,123000.0
2015-04-20 09:50:00,76.67,76.67,76.38,76.44,95400.0,75.4278,75.4278,75.1425,75.2015,95400.0
2015-04-20 10:00:00,76.51,76.64,76.44,76.49,38100.0,75.2704,75.3983,75.2015,75.2507,38100.0
2015-04-20 10:10:00,76.5,76.55,76.08,76.25,142800.0,75.2606,75.3098,74.8474,75.0146,142800.0
2015-04-20 10:20:00,76.28,76.56,76.22,76.46,66000.0,75.0441,75.3196,74.9851,75.2212,66000.0
2015-04-20 10:30:00,76.34,76.62,76.34,76.62,27600.0,75.1032,75.3786,75.1032,75.3786,27600.0
2015-04-20 10:40:00,76.58,76.67,76.49,76.62,21600.0,75.3393,75.4278,75.2507,75.3786,21600.0
2015-04-20 10:50:00,76.61,76.91,76.57,76.64,69000.0,75.3688,75.6639,75.3294,75.3983,69000.0
2015-04-20 11:00:00,76.66,77.06,76.64,77.06,32400.0,75.418,75.8115,75.3983,75.8115,32400.0
2015-04-20 11:10:00,77.08,77.22,76.98,77.01,64500.0,75.8312,75.9689,75.7328,75.7623,64500.0
2015-04-20 11:20:00,76.98,77.2,76.98,77.2,28500.0,75.7328,75.9492,75.7328,75.9492,28500.0
2015-04-20 11:30:00,77.17,77.34,76.99,76.99,77400.0,75.9197,76.087,75.7426,75.7426,77400.0
2015-04-20 11:40:00,76.99,77.14,76.99,77.14,41700.0,75.7426,75.8902,75.7426,75.8902,41700.0
2015-04-20 11:50:00,77.15,77.28,77.12,77.21,42600.0,75.9,76.0279,75.8705,75.9591,42600.0
2015-04-20 12:00:00,77.27,77.28,76.92,76.92,22500.0,76.0181,76.0279,75.6738,75.6738,22500.0
2015-04-20 12:10:00,76.85,77.15,76.83,77.08,29100.0,75.6049,75.9,75.5852,75.8312,29100.0
2015-04-20 12:20:00,77.07,77.12,76.96,76.96,9000.0,75.8213,75.8705,75.7131,75.7131,9000.0
2015-04-20 12:30:00,77.05,77.05,76.91,76.91,13800.0,75.8017,75.8017,75.6639,75.6639,13800.0
2015-04-20 12:40:00,76.9,77.01,76.89,76.93,34500.0,75.6541,75.7623,75.6443,75.6836,34500.0
2015-04-20 12:50:00,76.92,77.02,76.92,76.93,3900.0,75.6738,75.7721,75.6738,75.6836,3900.0
2015-04-20 13:00:00,77.01,77.06,76.92,76.96,9900.0,75.7623,75.8115,75.6738,75.7131,9900.0
2015-04-20 13:10:00,77.0,77.08,77.0,77.0,10200.0,75.7525,75.8312,75.7525,75.7525,10200.0
2015-04-20 13:20:00,77.0,77.0,76.85,76.98,7200.0,75.7525,75.7525,75.6049,75.7328,7200.0
2015-04-20 13:30:00,77.09,77.17,77.03,77.03,9000.0,75.841,75.9197,75.782,75.782,9000.0
2015-04-20 13:40:00,77.03,77.22,77.03,77.16,39000.0,75.782,75.9689,75.782,75.9099,39000.0
2015-04-20 13:50:00,77.21,77.28,77.1,77.23,10800.0,75.9591,76.0279,75.8509,75.9787,10800.0
2015-04-20 14:00:00,77.2,77.25,77.09,77.13,15600.0,75.9492,75.9984,75.841,75.8804,15600.0
2015-04-20 14:10:00,77.13,77.23,77.01,77.14,34200.0,75.8804,75.9787,75.7623,75.8902,34200.0
2015-04-20 14:20:00,77.12,77.14,76.95,76.95,25800.0,75.8705,75.8902,75.7033,75.7033,25800.0
2015-04-20 14:30:00,76.82,76.94,76.82,76.94,8700.0,75.5754,75.6934,75.5754,75.6934,8700.0
2015-04-20 14:40:00,76.97,77.07,76.93,76.93,23100.0,75.723,75.8213,75.6836,75.6836,23100.0
2015-04-20 14:50:00,76.99,77.03,76.89,76.98,11700.0,75.7426,75.782,75.6443,75.7328,11700.0
2015-04-20 15:00:00,76.97,77.03,76.95,77.02,11100.0,75.723,75.782,75.7033,75.7721,11100.0
2015-04-20 15:10:00,77.03,77.1,77.0,77.04,27000.0,75.782,75.8509,75.7525,75.7918,27000.0
2015-04-20 15:20:00,77.02,77.04,76.92,76.98,38100.0,75.7721,75.7918,75.6738,75.7328,38100.0
2015-04-20 15:30:00,76.96,77.03,76.93,76.97,30300.0,75.7131,75.782,75.6836,75.723,30300.0
2015-04-20 15:40:00,76.99,77.03,76.96,76.98,58800.0,75.7426,75.782,75.7131,75.7328,58800.0
2015-04-20 15:50:00,77.0,77.09,76.99,77.06,73200.0,75.7525,75.841,75.7426,75.8115,73200.0
2015-04-21 09:30:00,77.85,78.03,77.25,77.73,149400.0,76.5887,76.7658,75.9984,76.4706,149400.0
2015-04-21 09:40:00,77.8,78.18,77.58,78.03,102600.0,76.5395,76.9134,76.3231,76.7658,102600.0
2015-04-21 09:50:00,78.04,78.23,77.97,78.14,120300.0,76.7756,76.9625,76.7068,76.874,120300.0
2015-04-21 10:00:00,78.07,78.16,77.71,77.81,104700.0,76.8051,76.8937,76.451,76.5493,104700.0
2015-04-21 10:10:00,77.93,78.0,77.73,77.86,103500.0,76.6674,76.7363,76.4706,76.5985,103500.0
2015-04-21 10:20:00,77.86,78.04,77.69,77.77,78900.0,76.5985,76.7756,76.4313,76.51,78900.0
2015-04-21 10:30:00,77.76,78.06,77.7,77.94,81600.0,76.5002,76.7953,76.4411,76.6772,81600.0
2015-04-21 10:40:00,77.94,77.94,77.69,77.74,94500.0,76.6772,76.6772,76.4313,76.4805,94500.0
2015-04-21 10:50:00,77.75,77.77,77.63,77.68,31800.0,76.4903,76.51,76.3723,76.4215,31800.0
2015-04-21 11:00:00,77.67,77.71,77.61,77.62,46500.0,76.4116,76.451,76.3526,76.3624,46500.0
2015-04-21 11:10:00,77.65,77.72,77.63,77.71,24600.0,76.3919,76.4608,76.3723,76.451,24600.0
2015-04-21 11:20:00,77.73,77.84,77.71,77.77,21300.0,76.4706,76.5789,76.451,76.51,21300.0
2015-04-21 11:30:00,77.82,77.99,77.8,77.97,32400.0,76.5592,76.7264,76.5395,76.7068,32400.0
2015-04-21 11:40:00,77.96,77.98,77.84,77.85,26400.0,76.6969,76.7166,76.5789,76.5887,26400.0
2015-04-21 11:50:00,77.88,77.88,77.69,77.69,23700.0,76.6182,76.6182,76.4313,76.4313,23700.0
2015-04-21 12:00:00,77.68,77.68,77.58,77.68,41100.0,76.4215,76.4215,76.3231,76.4215,41100.0
2015-04-21 12:10:00,77.68,77.73,77.53,77.6,31200.0,76.4215,76.4706,76.2739,76.3428,31200.0
2015-04-21 12:20:00,77.61,77.62,77.53,77.59,11400.0,76.3526,76.3624,76.2739,76.3329,11400.0
2015-04-21 12:30:00,77.57,77.65,77.54,77.62,8100.0,76.3132,76.3919,76.2837,76.3624,8100.0
2015-04-21 12:40:00,77.62,77.62,77.5,77.5,27300.0,76.3624,76.3624,76.2444,76.2444,27300.0
2015-04-21 12:50:00,77.51,77.64,77.49,77.64,18900.0,76.2542,76.3821,76.2345,76.3821,18900.0
2015-04-21 13:00:00,77.64,77.66,77.58,77.66,3300.0,76.3821,76.4018,76.3231,76.4018,3300.0
2015-04-21 13:10:00,77.8,77.87,77.8,77.84,1800.0,76.5395,76.6084,76.5395,76.5789,1800.0
2015-04-21 13:20:00,77.81,77.87,77.8,77.81,7200.0,76.5493,76.6084,76.5395,76.5493,7200.0
2015-04-21 13:30:00,77.87,77.9,77.7,77.7,12900.0,76.6084,76.6379,76.4411,76.4411,12900.0
2015-04-21 13:40:00,77.77,77.77,77.53,77.53,44400.0,76.51,76.51,76.2739,76.2739,44400.0
2015-04-21 13:50:00,77.59,77.69,77.59,77.64,10800.0,76.3329,76.4313,76.3329,76.3821,10800.0
2015-04-21 14:00:00,77.6,77.65,77.46,77.53,20400.0,76.3428,76.3919,76.205,76.2739,20400.0
2015-04-21 14:10:00,77.49,77.68,77.41,77.63,19500.0,76.2345,76.4215,76.1558,76.3723,19500.0
2015-04-21 14:20:00,77.61,77.62,77.51,77.62,16500.0,76.3526,76.3624,76.2542,76.3624,16500.0
2015-04-21 14:30:00,77.63,77.64,77.57,77.6,5700.0,76.3723,76.3821,76.3132,76.3428,5700.0
2015-04-21 14:40:00,77.62,77.68,77.57,77.6,8700.0,76.3624,76.4215,76.3132,76.3428,8700.0
2015-04-21 14:50:00,77.56,77.71,77.56,77.69,18900.0,76.3034,76.451,76.3034,76.4313,18900.0
2015-04-21 15:00:00,77.71,77.75,77.64,77.75,32100.0,76.451,76.4903,76.3821,76.4903,32100.0
2015-04-21 15:10:00,77.76,77.76,77.67,77.71,8400.0,76.5002,76.5002,76.4116,76.451,8400.0
2015-04-21 15:20:00,77.75,77.75,77.5,77.53,116100.0,76.4903,76.4903,76.2444,76.2739,116100.0
2015-04-21 15:30:00,77.52,77.58,77.47,77.52,35100.0,76.264,76.3231,76.2149,76.264,35100.0
2015-04-21 15:40:00,77.54,77.66,77.54,77.57,23400.0,76.2837,76.4018,76.2837,76.3132,23400.0
2015-04-21 15:50:00,77.58,77.76,77.58,77.66,47100.0,76.3231,76.5002,76.3231,76.4018,47100.0
2015-04-22 09:30:00,78.17,78.5,77.86,78.5,106500.0,76.9035,77.2282,76.5985,77.2282,106500.0
2015-04-22 09:40:00,78.5,78.51,77.65,77.76,91500.0,77.2282,77.238,76.3919,76.5002,91500.0
2015-04-22 09:50:00,77.78,78.08,77.69,78.08,53400.0,76.5198,76.815,76.4313,76.815,53400.0
2015-04-22 10:00:00,78.16,78.2,77.29,77.44,72000.0,76.8937,76.933,76.0378,76.1853,72000.0
2015-04-22 10:10:00,77.41,77.66,77.0,77.2,47400.0,76.1558,76.4018,75.7525,75.9492,47400.0
2015-04-22 10:20:00,77.22,77.22,76.99,77.0,48000.0,75.9689,75.9689,75.7426,75.7525,48000.0
2015-04-22 10:30:00,77.0,77.12,76.83,77.07,18900.0,75.7525,75.8705,75.5852,75.8213,18900.0
2015-04-22 10:40:00,77.05,77.42,77.02,77.42,78300.0,75.8017,76.1657,75.7721,76.1657,78300.0
2015-04-22 10:50:00,77.42,77.64,77.4,77.61,78000.0,76.1657,76.3821,76.146,76.3526,78000.0
2015-04-22 11:00:00,77.58,77.87,77.58,77.84,53400.0,76.3231,76.6084,76.3231,76.5789,53400.0
2015-04-22 11:10:00,77.84,78.12,77.78,77.78,41700.0,76.5789,76.8543,76.5198,76.5198,41700.0
2015-04-22 11:20:00,77.85,77.97,77.85,77.95,28200.0,76.5887,76.7068,76.5887,76.6871,28200.0
2015-04-22 11:30:00,78.0,78.06,77.94,78.05,5400.0,76.7363,76.7953,76.6772,76.7855,5400.0
2015-04-22 11:40:00,78.03,78.1,77.96,77.96,36300.0,76.7658,76.8347,76.6969,76.6969,36300.0
2015-04-22 11:50:00,77.97,78.06,77.93,78.06,6600.0,76.7068,76.7953,76.6674,76.7953,6600.0
2015-04-22 12:00:00,78.11,78.16,77.89,77.95,29100.0,76.8445,76.8937,76.6281,76.6871,29100.0
2015-04-22 12:10:00,77.94,77.98,77.86,77.86,5700.0,76.6772,76.7166,76.5985,76.5985,5700.0
2015-04-22 12:20:00,77.88,77.97,77.84,77.97,9300.0,76.6182,76.7068,76.5789,76.7068,9300.0
2015-04-22 12:30:00,77.9,77.9,77.79,77.87,2700.0,76.6379,76.6379,76.5297,76.6084,2700.0
2015-04-22 12:40:00,77.85,77.89,77.78,77.84,11400.0,76.5887,76.6281,76.5198,76.5789,11400.0
2015-04-22 12:50:00,77.79,77.91,77.79,77.9,7500.0,76.5297,76.6477,76.5297,76.6379,7500.0
2015-04-22 13:00:00,77.97,78.0,77.77,77.77,4800.0,76.7068,76.7363,76.51,76.51,4800.0
2015-04-22 13:10:00,77.8,77.85,77.63,77.64,9300.0,76.5395,76.5887,76.3723,76.3821,9300.0
2015-04-22 13:20:00,77.72,77.78,77.69,77.73,4800.0,76.4608,76.5198,76.4313,76.4706,4800.0
2015-04-22 13:30:00,77.7,77.88,77.66,77.88,68700.0,76.4411,76.6182,76.4018,76.6182,68700.0
2015-04-22 13:40:00,77.9,78.09,77.9,78.05,34800.0,76.6379,76.8248,76.6379,76.7855,34800.0
2015-04-22 13:50:00,78.03,78.08,77.94,78.01,21000.0,76.7658,76.815,76.6772,76.7461,21000.0
2015-04-22 14:00:00,78.05,78.09,77.97,78.09,9000.0,76.7855,76.8248,76.7068,76.8248,9000.0
2015-04-22 14:10:00,78.09,78.17,78.09,78.11,21900.0,76.8248,76.9035,76.8248,76.8445,21900.0
2015-04-22 14:20:00,78.14,78.22,78.14,78.2,11400.0,76.874,76.9527,76.874,76.933,11400.0
2015-04-22 14:30:00,78.13,78.16,78.07,78.07,6900.0,76.8642,76.8937,76.8051,76.8051,6900.0
2015-04-22 14:40:00,78.11,78.14,78.03,78.03,13500.0,76.8445,76.874,76.7658,76.7658,13500.0
2015-04-22 14:50:00,77.96,77.96,77.82,77.83,18000.0,76.6969,76.6969,76.5592,76.569,18000.0
2015-04-22 15:00:00,77.83,77.89,77.81,77.87,26400.0,76.569,76.6281,76.5493,76.6084,26400.0
2015-04-22 15:10:00,77.84,77.84,77.72,77.8,32700.0,76.5789,76.5789,76.4608,76.5395,32700.0
2015-04-22 15:20:00,77.8,77.82,77.69,77.69,24000.0,76.5395,76.5592,76.4313,76.4313,24000.0
2015-04-22 15:30:00,77.67,77.7,77.6,77.67,48000.0,76.4116,76.4411,76.3428,76.4116,48000.0
2015-04-22 15:40:00,77.66,77.69,77.6,77.62,99600.0,76.4018,76.4313,76.3428,76.3624,99600.0
2015-04-22 15:50:00,77.61,77.67,77.48,77.49,270300.0,76.3526,76.4116,76.2247,76.2345,270300.0
2015-04-23 09:30:00,77.77,77.87,77.18,77.19,42600.0,76.51,76.6084,75.9296,75.9394,42600.0
2015-04-23 09:40:00,77.17,77.63,77.13,77.51,57000.0,75.9197,76.3723,75.8804,76.2542,57000.0
2015-04-23 09:50:00,77.5,77.53,77.29,77.53,355500.0,76.2444,76.2739,76.0378,76.2739,355500.0
2015-04-23 10:00:00,77.46,77.64,77.34,77.46,23400.0,76.205,76.3821,76.087,76.205,23400.0
2015-04-23 10:10:00,77.37,77.5,77.33,77.38,12600.0,76.1165,76.2444,76.0771,76.1263,12600.0
2015-04-23 10:20:00,77.44,77.76,77.35,77.73,14400.0,76.1853,76.5002,76.0968,76.4706,14400.0
2015-04-23 10:30:00,77.85,78.02,77.83,77.92,24000.0,76.5887,76.7559,76.569,76.6576,24000.0
2015-04-23 10:40:00,77.89,78.05,77.89,77.91,17700.0,76.6281,76.7855,76.6281,76.6477,17700.0
2015-04-23 10:50:00,77.93,77.99,77.85,77.87,29100.0,76.6674,76.7264,76.5887,76.6084,29100.0
2015-04-23 11:00:00,77.85,77.98,77.85,77.91,11400.0,76.5887,76.7166,76.5887,76.6477,11400.0
2015-04-23 11:10:00,77.89,77.99,77.86,77.87,8400.0,76.6281,76.7264,76.5985,76.6084,8400.0
2015-04-23 11:20:00,77.88,78.07,77.88,77.93,16200.0,76.6182,76.8051,76.6182,76.6674,16200.0
2015-04-23 11:30:00,77.93,78.0,77.88,77.94,31800.0,76.6674,76.7363,76.6182,76.6772,31800.0
2015-04-23 11:40:00,77.92,77.97,77.82,77.9,27300.0,76.6576,76.7068,76.5592,76.6379,27300.0
2015-04-23 11:50:00,77.92,78.3,77.92,78.2,35400.0,76.6576,77.0314,76.6576,76.933,35400.0
2015-04-23 12:00:00,78.23,78.24,78.03,78.24,42900.0,76.9625,76.9724,76.7658,76.9724,42900.0
2015-04-23 12:10:00,78.29,78.29,78.21,78.24,19500.0,77.0216,77.0216,76.9429,76.9724,19500.0
2015-04-23 12:20:00,78.22,78.32,78.18,78.32,8100.0,76.9527,77.0511,76.9134,77.0511,8100.0
2015-04-23 12:30:00,78.33,78.36,78.31,78.35,18600.0,77.0609,77.0904,77.0412,77.0806,18600.0
2015-04-23 12:40:00,78.38,78.41,78.32,78.39,24000.0,77.1101,77.1396,77.0511,77.12,24000.0
2015-04-23 12:50:00,78.42,78.46,78.37,78.46,6600.0,77.1495,77.1888,77.1003,77.1888,6600.0
2015-04-23 13:00:00,78.42,78.56,78.42,78.52,27900.0,77.1495,77.2872,77.1495,77.2478,27900.0
2015-04-23 13:10:00,78.5,78.62,78.5,78.62,28200.0,77.2282,77.3462,77.2282,77.3462,28200.0
2015-04-23 13:20:00,78.66,78.78,78.66,78.68,27600.0,77.3856,77.5036,77.3856,77.4053,27600.0
2015-04-23 13:30:00,78.73,78.9,78.72,78.9,22500.0,77.4544,77.6217,77.4446,77.6217,22500.0
2015-04-23 13:40:00,78.85,78.89,78.83,78.83,12300.0,77.5725,77.6119,77.5528,77.5528,12300.0
2015-04-23 13:50:00,78.85,78.91,78.8,78.85,24600.0,77.5725,77.6315,77.5233,77.5725,24600.0
2015-04-23 14:00:00,78.84,78.95,78.84,78.95,13500.0,77.5627,77.6709,77.5627,77.6709,13500.0
2015-04-23 14:10:00,78.95,78.99,78.92,78.98,5700.0,77.6709,77.7102,77.6414,77.7004,5700.0
2015-04-23 14:20:00,78.98,79.04,78.98,79.03,38100.0,77.7004,77.7594,77.7004,77.7496,38100.0
2015-04-23 14:30:00,79.03,79.06,78.94,78.96,45000.0,77.7496,77.7791,77.661,77.6807,45000.0
2015-04-23 14:40:00,78.96,79.01,78.89,78.93,32400.0,77.6807,77.7299,77.6119,77.6512,32400.0
2015-04-23 14:50:00,78.96,78.99,78.91,78.92,47400.0,77.6807,77.7102,77.6315,77.6414,47400.0
2015-04-23 15:00:00,78.94,79.02,78.94,78.97,13800.0,77.661,77.7397,77.661,77.6906,13800.0
2015-04-23 15:10:00,78.95,79.05,78.95,79.0,31800.0,77.6709,77.7693,77.6709,77.7201,31800.0
2015-04-23 15:20:00,79.01,79.02,78.96,79.0,10800.0,77.7299,77.7397,77.6807,77.7201,10800.0
2015-04-23 15:30:00,78.99,79.0,78.9,78.97,21300.0,77.7102,77.7201,77.6217,77.6906,21300.0
2015-04-23 15:40:00,78.97,78.99,78.88,78.88,82200.0,77.6906,77.7102,77.602,77.602,82200.0
2015-04-23 15:50:00,78.9,78.93,78.81,78.88,87600.0,77.6217,77.6512,77.5331,77.602,87600.0
2015-04-24 09:30:00,78.77,78.85,78.17,78.33,257400.0,77.4938,77.5725,76.9035,77.0609,257400.0
2015-04-24 09:40:00,78.33,78.8,78.27,78.69,159600.0,77.0609,77.5233,77.0019,77.4151,159600.0
2015-04-24 09:50:00,78.79,79.11,78.72,79.05,31500.0,77.5135,77.8283,77.4446,77.7693,31500.0
2015-04-24 10:00:00,79.03,79.05,78.6,78.69,39300.0,77.7496,77.7693,77.3266,77.4151,39300.0
2015-04-24 10:10:00,78.69,78.82,78.67,78.71,10200.0,77.4151,77.543,77.3954,77.4348,10200.0
2015-04-24 10:20:00,78.76,79.04,78.74,79.01,35100.0,77.484,77.7594,77.4643,77.7299,35100.0
2015-04-24 10:30:00,79.0,79.12,78.9,79.12,32700.0,77.7201,77.8381,77.6217,77.8381,32700.0
2015-04-24 10:40:00,79.13,79.2,78.97,79.06,52200.0,77.848,77.9168,77.6906,77.7791,52200.0
2015-04-24 10:50:00,79.01,79.08,78.91,79.05,23100.0,77.7299,77.7988,77.6315,77.7693,23100.0
2015-04-24 11:00:00,79.03,79.2,79.02,79.08,14700.0,77.7496,77.9168,77.7397,77.7988,14700.0
2015-04-24 11:10:00,79.04,79.07,78.87,78.92,8100.0,77.7594,77.7889,77.5922,77.6414,8100.0
2015-04-24 11:20:00,78.9,78.95,78.87,78.91,22500.0,77.6217,77.6709,77.5922,77.6315,22500.0
2015-04-24 11:30:00,78.94,78.94,78.76,78.83,15600.0,77.661,77.661,77.484,77.5528,15600.0
2015-04-24 11:40:00,78.76,78.8,78.73,78.73,6900.0,77.484,77.5233,77.4544,77.4544,6900.0
2015-04-24 11:50:00,78.75,78.75,78.56,78.58,23700.0,77.4741,77.4741,77.2872,77.3069,23700.0
2015-04-24 12:00:00,78.58,78.64,78.54,78.59,99300.0,77.3069,77.3659,77.2675,77.3167,99300.0
2015-04-24 12:10:00,78.59,78.7,78.59,78.59,20400.0,77.3167,77.4249,77.3167,77.3167,20400.0
2015-04-24 12:20:00,78.62,78.68,78.57,78.62,13200.0,77.3462,77.4053,77.297,77.3462,13200.0
2015-04-24 12:30:00,78.6,78.65,78.58,78.6,3000.0,77.3266,77.3757,77.3069,77.3266,3000.0
2015-04-24 12:40:00,78.6,78.61,78.53,78.54,21000.0,77.3266,77.3364,77.2577,77.2675,21000.0
2015-04-24 12:50:00,78.5,78.54,78.45,78.5,19200.0,77.2282,77.2675,77.179,77.2282,19200.0
2015-04-24 13:00:00,78.47,78.56,78.44,78.52,13200.0,77.1987,77.2872,77.1691,77.2478,13200.0
2015-04-24 13:10:00,78.53,78.53,78.49,78.51,1500.0,77.2577,77.2577,77.2183,77.238,1500.0
2015-04-24 13:20:00,78.47,78.54,78.45,78.54,10800.0,77.1987,77.2675,77.179,77.2675,10800.0
2015-04-24 13:30:00,78.49,78.51,78.43,78.43,11700.0,77.2183,77.238,77.1593,77.1593,11700.0
2015-04-24 13:40:00,78.43,78.44,78.39,78.4,13500.0,77.1593,77.1691,77.12,77.1298,13500.0
2015-04-24 13:50:00,78.37,78.37,78.15,78.3,36300.0,77.1003,77.1003,76.8838,77.0314,36300.0
2015-04-24 14:00:00,78.34,78.43,78.33,78.43,3900.0,77.0708,77.1593,77.0609,77.1593,3900.0
2015-04-24 14:10:00,78.39,78.43,78.36,78.39,8700.0,77.12,77.1593,77.0904,77.12,8700.0
2015-04-24 14:20:00,78.42,78.58,78.41,78.58,24300.0,77.1495,77.3069,77.1396,77.3069,24300.0
2015-04-24 14:30:00,78.54,78.55,78.47,78.47,4800.0,77.2675,77.2774,77.1987,77.1987,4800.0
2015-04-24 14:40:00,78.46,78.54,78.44,78.44,9900.0,77.1888,77.2675,77.1691,77.1691,9900.0
2015-04-24 14:50:00,78.51,78.51,78.29,78.35,16500.0,77.238,77.238,77.0216,77.0806,16500.0
2015-04-24 15:00:00,78.3,78.36,78.08,78.17,47100.0,77.0314,77.0904,76.815,76.9035,47100.0
2015-04-24 15:10:00,78.12,78.23,78.12,78.19,9600.0,76.8543,76.9625,76.8543,76.9232,9600.0
2015-04-24 15:20:00,78.15,78.17,78.04,78.11,35400.0,76.8838,76.9035,76.7756,76.8445,35400.0
2015-04-24 15:30:00,78.12,78.14,78.05,78.05,47100.0,76.8543,76.874,76.7855,76.7855,47100.0
2015-04-24 15:40:00,78.06,78.12,78.0,78.06,56700.0,76.7953,76.8543,76.7363,76.7953,56700.0
2015-04-24 15:50:00,78.05,78.09,77.95,77.95,154800.0,76.7855,76.8248,76.6871,76.6871,154800.0
2015-04-27 09:30:00,78.59,78.66,77.72,77.82,93600.0,77.3167,77.3856,76.4608,76.5592,93600.0
2015-04-27 09:40:00,77.82,77.97,77.71,77.77,35700.0,76.5592,76.7068,76.451,76.51,35700.0
2015-04-27 09:50:00,77.76,78.18,77.69,78.06,312000.0,76.5002,76.9134,76.4313,76.7953,312000.0
2015-04-27 10:00:00,78.08,78.1,77.99,78.07,45300.0,76.815,76.8347,76.7264,76.8051,45300.0
2015-04-27 10:10:00,78.03,78.03,77.79,77.85,105000.0,76.7658,76.7658,76.5297,76.5887,105000.0
2015-04-27 10:20:00,77.82,77.87,77.74,77.77,75000.0,76.5592,76.6084,76.4805,76.51,75000.0
2015-04-27 10:30:00,77.76,77.76,77.48,77.51,72000.0,76.5002,76.5002,76.2247,76.2542,72000.0
2015-04-27 10:40:00,77.56,77.58,77.07,77.07,114000.0,76.3034,76.3231,75.8213,75.8213,114000.0
2015-04-27 10:50:00,77.1,77.1,76.4,76.4,165600.0,75.8509,75.8509,75.1622,75.1622,165600.0
2015-04-27 11:00:00,76.39,76.44,75.91,75.91,340200.0,75.1524,75.2015,74.6801,74.6801,340200.0
2015-04-27 11:10:00,75.91,76.36,75.89,76.36,193800.0,74.6801,75.1228,74.6605,75.1228,193800.0
2015-04-27 11:20:00,76.31,76.33,76.06,76.06,55500.0,75.0737,75.0933,74.8277,74.8277,55500.0
2015-04-27 11:30:00,76.08,76.08,75.67,75.67,131400.0,74.8474,74.8474,74.444,74.444,131400.0
2015-04-27 11:40:00,75.7,75.71,75.33,75.34,183000.0,74.4735,74.4834,74.1095,74.1194,183000.0
2015-04-27 11:50:00,75.34,75.39,74.59,74.65,212400.0,74.1194,74.1686,73.3815,73.4405,212400.0
2015-04-27 12:00:00,74.68,74.71,74.42,74.42,265200.0,73.4701,73.4996,73.2143,73.2143,265200.0
2015-04-27 12:10:00,74.43,74.43,73.47,73.52,820200.0,73.2241,73.2241,72.2797,72.3289,820200.0
2015-04-27 12:20:00,73.58,74.42,73.34,74.36,331200.0,72.3879,73.2143,72.1518,73.1552,331200.0
2015-04-27 12:30:00,74.36,74.54,74.04,74.04,159600.0,73.1552,73.3323,72.8404,72.8404,159600.0
2015-04-27 12:40:00,74.08,74.13,73.83,73.83,140100.0,72.8798,72.929,72.6338,72.6338,140100.0
2015-04-27 12:50:00,73.85,73.96,73.67,73.78,145200.0,72.6535,72.7617,72.4764,72.5846,145200.0
2015-04-27 13:00:00,73.76,74.28,73.72,74.25,168000.0,72.565,73.0765,72.5256,73.047,168000.0
2015-04-27 13:10:00,74.27,74.36,73.83,73.83,68100.0,73.0667,73.1552,72.6338,72.6338,68100.0
2015-04-27 13:20:00,73.87,74.21,73.7,74.09,80400.0,72.6732,73.0077,72.5059,72.8896,80400.0
2015-04-27 13:30:00,74.08,74.33,73.91,74.24,45000.0,72.8798,73.1257,72.7125,73.0372,45000.0
2015-04-27 13:40:00,74.25,74.29,74.16,74.21,40200.0,73.047,73.0864,72.9585,73.0077,40200.0
2015-04-27 13:50:00,74.23,74.38,74.18,74.18,67200.0,73.0274,73.1749,72.9782,72.9782,67200.0
2015-04-27 14:00:00,74.2,74.26,74.0,74.02,48300.0,72.9978,73.0569,72.8011,72.8208,48300.0
2015-04-27 14:10:00,74.0,74.09,73.89,74.01,27000.0,72.8011,72.8896,72.6929,72.8109,27000.0
2015-04-27 14:20:00,74.0,74.21,73.96,74.21,38400.0,72.8011,73.0077,72.7617,73.0077,38400.0
2015-04-27 14:30:00,74.23,74.24,73.75,73.76,85800.0,73.0274,73.0372,72.5551,72.565,85800.0
2015-04-27 14:40:00,73.81,73.94,73.7,73.94,46200.0,72.6142,72.7421,72.5059,72.7421,46200.0
2015-04-27 14:50:00,73.94,73.95,73.67,73.68,99300.0,72.7421,72.7519,72.4764,72.4863,99300.0
2015-04-27 15:00:00,73.71,73.81,73.65,73.73,50400.0,72.5158,72.6142,72.4567,72.5355,50400.0
2015-04-27 15:10:00,73.7,73.81,73.42,73.42,162600.0,72.5059,72.6142,72.2305,72.2305,162600.0
2015-04-27 15:20:00,73.46,73.56,73.35,73.52,129900.0,72.2698,72.3682,72.1616,72.3289,129900.0
2015-04-27 15:30:00,73.5,73.6,73.47,73.54,81300.0,72.3092,72.4076,72.2797,72.3485,81300.0
2015-04-27 15:40:00,73.54,73.66,73.53,73.64,126300.0,72.3485,72.4666,72.3387,72.4469,126300.0
2015-04-27 15:50:00,73.61,73.71,73.51,73.63,315000.0,72.4174,72.5158,72.319,72.4371,315000.0
2015-04-28 09:30:00,74.07,74.83,73.65,74.51,387300.0,72.8699,73.6176,72.4567,73.3028,387300.0
2015-04-28 09:40:00,74.52,74.64,73.13,73.13,300600.0,73.3127,73.4307,71.9452,71.9452,300600.0
2015-04-28 09:50:00,73.12,73.47,71.87,71.89,445500.0,71.9353,72.2797,70.7056,70.7253,445500.0
2015-04-28 10:00:00,71.87,71.94,70.83,71.05,893100.0,70.7056,70.7745,69.6824,69.8989,893100.0
2015-04-28 10:10:00,71.05,71.08,70.45,70.92,750600.0,69.8989,69.9284,69.3086,69.771,750600.0
2015-04-28 10:20:00,70.93,72.22,70.92,72.21,673200.0,69.7808,71.0499,69.771,71.0401,673200.0
2015-04-28 10:30:00,72.21,72.96,71.85,72.72,447000.0,71.0401,71.7779,70.6859,71.5418,447000.0
2015-04-28 10:40:00,72.73,73.67,72.72,73.67,324900.0,71.5517,72.4764,71.5418,72.4764,324900.0
2015-04-28 10:50:00,73.67,73.97,72.86,72.86,347700.0,72.4764,72.7716,71.6795,71.6795,347700.0
2015-04-28 11:00:00,72.86,73.71,72.85,73.65,242700.0,71.6795,72.5158,71.6697,72.4567,242700.0
2015-04-28 11:10:00,73.62,73.83,73.41,73.51,236700.0,72.4272,72.6338,72.2206,72.319,236700.0
2015-04-28 11:20:00,73.51,73.63,73.32,73.4,176100.0,72.319,72.4371,72.1321,72.2108,176100.0
2015-04-28 11:30:00,73.39,73.69,73.36,73.46,139500.0,72.201,72.4961,72.1714,72.2698,139500.0
2015-04-28 11:40:00,73.41,73.48,72.97,73.13,70800.0,72.2206,72.2895,71.7878,71.9452,70800.0
2015-04-28 11:50:00,73.09,73.32,73.09,73.32,23700.0,71.9058,72.1321,71.9058,72.1321,23700.0
2015-04-28 12:00:00,73.28,73.88,73.28,73.84,24000.0,72.0927,72.683,72.0927,72.6437,24000.0
2015-04-28 12:10:00,73.84,73.86,73.53,73.57,81000.0,72.6437,72.6633,72.3387,72.378,81000.0
2015-04-28 12:20:00,73.57,73.88,73.53,73.76,51000.0,72.378,72.683,72.3387,72.565,51000.0
2015-04-28 12:30:00,73.7,73.7,73.35,73.39,18300.0,72.5059,72.5059,72.1616,72.201,18300.0
2015-04-28 12:40:00,73.4,73.61,73.31,73.41,48000.0,72.2108,72.4174,72.1223,72.2206,48000.0
2015-04-28 12:50:00,73.49,73.74,73.34,73.34,76200.0,72.2993,72.5453,72.1518,72.1518,76200.0
2015-04-28 13:00:00,73.34,73.56,73.28,73.37,70500.0,72.1518,72.3682,72.0927,72.1813,70500.0
2015-04-28 13:10:00,73.4,73.53,73.32,73.4,30300.0,72.2108,72.3387,72.1321,72.2108,30300.0
2015-04-28 13:20:00,73.4,73.52,73.3,73.3,18600.0,72.2108,72.3289,72.1124,72.1124,18600.0
2015-04-28 13:30:00,73.33,73.39,72.99,73.02,74700.0,72.1419,72.201,71.8074,71.837,74700.0
2015-04-28 13:40:00,73.01,73.16,72.91,73.1,48000.0,71.8271,71.9747,71.7287,71.9157,48000.0
2015-04-28 13:50:00,73.1,73.18,72.96,73.08,32100.0,71.9157,71.9944,71.7779,71.896,32100.0
2015-04-28 14:00:00,73.05,73.08,72.81,72.82,49800.0,71.8665,71.896,71.6304,71.6402,49800.0
2015-04-28 14:10:00,72.78,72.86,72.52,72.55,95100.0,71.6008,71.6795,71.3451,71.3746,95100.0
2015-04-28 14:20:00,72.55,72.59,72.34,72.38,99300.0,71.3746,71.4139,71.168,71.2073,99300.0
2015-04-28 14:30:00,72.35,72.6,72.27,72.56,96000.0,71.1778,71.4238,71.0991,71.3844,96000.0
2015-04-28 14:40:00,72.56,72.8,72.53,72.74,44100.0,71.3844,71.6205,71.3549,71.5615,44100.0
2015-04-28 14:50:00,72.71,72.73,72.48,72.48,56400.0,71.532,71.5517,71.3057,71.3057,56400.0
2015-04-28 15:00:00,72.48,72.66,72.44,72.56,40500.0,71.3057,71.4828,71.2664,71.3844,40500.0
2015-04-28 15:10:00,72.59,72.66,72.49,72.49,62400.0,71.4139,71.4828,71.3155,71.3155,62400.0
2015-04-28 15:20:00,72.51,72.59,72.19,72.26,109200.0,71.3352,71.4139,71.0204,71.0893,109200.0
2015-04-28 15:30:00,72.25,72.47,72.24,72.28,118500.0,71.0794,71.2959,71.0696,71.1089,118500.0
2015-04-28 15:40:00,72.26,72.35,72.05,72.09,183900.0,71.0893,71.1778,70.8827,70.922,183900.0
2015-04-28 15:50:00,72.1,72.42,72.08,72.33,268200.0,70.9319,71.2467,70.9122,71.1581,268200.0
2015-04-29 09:30:00,71.82,72.41,71.58,72.35,204600.0,70.6564,71.2368,70.4203,71.1778,204600.0
2015-04-29 09:40:00,72.29,72.99,72.18,72.95,109500.0,71.1188,71.8074,71.0106,71.7681,109500.0
2015-04-29 09:50:00,72.95,73.5,72.83,73.14,128700.0,71.7681,72.3092,71.65,71.955,128700.0
2015-04-29 10:00:00,73.02,73.24,72.81,73.2,217500.0,71.837,72.0534,71.6304,72.014,217500.0
2015-04-29 10:10:00,73.23,73.4,72.93,73.28,144000.0,72.0436,72.2108,71.7484,72.0927,144000.0
2015-04-29 10:20:00,73.28,73.41,73.14,73.23,95100.0,72.0927,72.2206,71.955,72.0436,95100.0
2015-04-29 10:30:00,73.11,73.21,72.8,73.12,46500.0,71.9255,72.0239,71.6205,71.9353,46500.0
2015-04-29 10:40:00,73.12,73.27,72.83,72.97,86700.0,71.9353,72.0829,71.65,71.7878,86700.0
2015-04-29 10:50:00,72.96,72.96,72.61,72.61,49200.0,71.7779,71.7779,71.4336,71.4336,49200.0
2015-04-29 11:00:00,72.67,73.17,72.63,73.13,203700.0,71.4926,71.9845,71.4533,71.9452,203700.0
2015-04-29 11:10:00,73.11,73.14,72.81,72.9,67800.0,71.9255,71.955,71.6304,71.7189,67800.0
2015-04-29 11:20:00,72.89,72.89,72.4,72.4,116400.0,71.7091,71.7091,71.227,71.227,116400.0
2015-04-29 11:30:00,72.45,72.47,72.02,72.04,247500.0,71.2762,71.2959,70.8532,70.8728,247500.0
2015-04-29 11:40:00,72.05,72.23,72.01,72.13,45000.0,70.8827,71.0598,70.8433,70.9614,45000.0
2015-04-29 11:50:00,72.13,72.21,72.06,72.11,44700.0,70.9614,71.0401,70.8925,70.9417,44700.0
2015-04-29 12:00:00,72.11,72.15,71.89,71.97,56400.0,70.9417,70.9811,70.7253,70.804,56400.0
2015-04-29 12:10:00,71.95,71.97,71.63,71.74,90300.0,70.7843,70.804,70.4695,70.5777,90300.0
2015-04-29 12:20:00,71.68,71.72,71.4,71.4,51600.0,70.5187,70.558,70.2432,70.2432,51600.0
2015-04-29 12:30:00,71.39,71.39,70.93,71.28,345000.0,70.2334,70.2334,69.7808,70.1251,345000.0
2015-04-29 12:40:00,71.26,71.78,71.2,71.77,99600.0,70.1055,70.617,70.0464,70.6072,99600.0
2015-04-29 12:50:00,71.74,72.03,71.53,72.03,99600.0,70.5777,70.863,70.3711,70.863,99600.0
2015-04-29 13:00:00,72.06,72.28,71.74,71.9,130500.0,70.8925,71.1089,70.5777,70.7351,130500.0
2015-04-29 13:10:00,72.0,72.26,71.92,71.99,40500.0,70.8335,71.0893,70.7548,70.8236,40500.0
2015-04-29 13:20:00,71.92,71.97,71.7,71.82,36600.0,70.7548,70.804,70.5383,70.6564,36600.0
2015-04-29 13:30:00,71.76,71.87,71.76,71.86,46200.0,70.5974,70.7056,70.5974,70.6957,46200.0
2015-04-29 13:40:00,71.85,72.05,71.78,71.99,111300.0,70.6859,70.8827,70.617,70.8236,111300.0
2015-04-29 13:50:00,71.99,72.36,71.85,71.99,149700.0,70.8236,71.1876,70.6859,70.8236,149700.0
2015-04-29 14:00:00,72.0,72.37,71.89,72.16,71700.0,70.8335,71.1975,70.7253,70.9909,71700.0
2015-04-29 14:10:00,72.16,72.21,71.83,72.17,123900.0,70.9909,71.0401,70.6662,71.0007,123900.0
2015-04-29 14:20:00,72.16,72.3,72.06,72.24,44700.0,70.9909,71.1286,70.8925,71.0696,44700.0
2015-04-29 14:30:00,72.25,72.35,72.18,72.22,51600.0,71.0794,71.1778,71.0106,71.0499,51600.0
2015-04-29 14:40:00,72.2,72.49,72.2,72.49,117900.0,71.0302,71.3155,71.0302,71.3155,117900.0
2015-04-29 14:50:00,72.46,72.57,72.43,72.46,126300.0,71.286,71.3942,71.2565,71.286,126300.0
2015-04-29 15:00:00,72.49,72.55,72.24,72.24,65100.0,71.3155,71.3746,71.0696,71.0696,65100.0
2015-04-29 15:10:00,72.17,72.41,72.12,72.35,32100.0,71.0007,71.2368,70.9515,71.1778,32100.0
2015-04-29 15:20:00,72.33,72.4,72.28,72.32,35700.0,71.1581,71.227,71.1089,71.1483,35700.0
2015-04-29 15:30:00,72.31,72.42,72.23,72.35,50700.0,71.1385,71.2467,71.0598,71.1778,50700.0
2015-04-29 15:40:00,72.3,72.34,72.02,72.15,56100.0,71.1286,71.168,70.8532,70.9811,56100.0
2015-04-29 15:50:00,72.12,72.12,71.87,71.91,516600.0,70.9515,70.9515,70.7056,70.7449,516600.0
2015-04-30 09:30:00,71.25,71.93,71.25,71.74,142500.0,70.0956,70.7646,70.0956,70.5777,142500.0
2015-04-30 09:40:00,71.72,72.13,71.39,71.39,115500.0,70.558,70.9614,70.2334,70.2334,115500.0
2015-04-30 09:50:00,71.27,71.27,70.75,70.79,195000.0,70.1153,70.1153,69.6037,69.6431,195000.0
2015-04-30 10:00:00,70.79,70.89,70.24,70.67,188700.0,69.6431,69.7415,69.102,69.525,188700.0
2015-04-30 10:10:00,70.53,70.87,70.33,70.33,83400.0,69.3873,69.7218,69.1905,69.1905,83400.0
2015-04-30 10:20:00,70.34,70.62,70.29,70.62,177900.0,69.2004,69.4758,69.1512,69.4758,177900.0
2015-04-30 10:30:00,70.65,70.66,70.41,70.41,95100.0,69.5054,69.5152,69.2692,69.2692,95100.0
2015-04-30 10:40:00,70.41,70.6,70.25,70.38,128700.0,69.2692,69.4562,69.1118,69.2397,128700.0
2015-04-30 10:50:00,70.41,70.49,70.15,70.34,141900.0,69.2692,69.3479,69.0135,69.2004,141900.0
2015-04-30 11:00:00,70.34,70.82,70.34,70.79,85800.0,69.2004,69.6726,69.2004,69.6431,85800.0
2015-04-30 11:10:00,70.75,70.86,70.56,70.59,50100.0,69.6037,69.712,69.4168,69.4463,50100.0
2015-04-30 11:20:00,70.59,70.61,70.25,70.25,61800.0,69.4463,69.466,69.1118,69.1118,61800.0
2015-04-30 11:30:00,70.3,70.48,70.15,70.19,90300.0,69.161,69.3381,69.0135,69.0528,90300.0
2015-04-30 11:40:00,70.19,70.21,70.06,70.14,83700.0,69.0528,69.0725,68.9249,69.0036,83700.0
2015-04-30 11:50:00,70.14,70.23,70.01,70.01,49500.0,69.0036,69.0922,68.8757,68.8757,49500.0
2015-04-30 12:00:00,70.02,70.21,69.86,69.9,104100.0,68.8856,69.0725,68.7282,68.7675,104100.0
2015-04-30 12:10:00,69.9,70.06,69.85,70.05,132600.0,68.7675,68.9249,68.7183,68.9151,132600.0
2015-04-30 12:20:00,70.05,70.16,69.66,69.72,152100.0,68.9151,69.0233,68.5314,68.5904,152100.0
2015-04-30 12:30:00,69.69,69.76,69.5,69.58,138300.0,68.5609,68.6298,68.374,68.4527,138300.0
2015-04-30 12:40:00,69.58,69.66,69.27,69.3,441600.0,68.4527,68.5314,68.1477,68.1772,441600.0
2015-04-30 12:50:00,69.28,69.28,68.92,69.22,267900.0,68.1575,68.1575,67.8034,68.0985,267900.0
2015-04-30 13:00:00,69.24,69.6,69.24,69.48,151500.0,68.1182,68.4724,68.1182,68.3543,151500.0
2015-04-30 13:10:00,69.52,69.98,69.48,69.8,162600.0,68.3937,68.8462,68.3543,68.6691,162600.0
2015-04-30 13:20:00,69.83,69.83,69.62,69.74,69900.0,68.6986,68.6986,68.492,68.6101,69900.0
2015-04-30 13:30:00,69.63,69.88,69.43,69.43,63000.0,68.5019,68.7478,68.3051,68.3051,63000.0
2015-04-30 13:40:00,69.43,69.47,69.16,69.17,66900.0,68.3051,68.3445,68.0395,68.0493,66900.0
2015-04-30 13:50:00,69.15,69.15,68.76,68.83,267900.0,68.0297,68.0297,67.646,67.7148,267900.0
2015-04-30 14:00:00,68.87,68.88,68.47,68.55,253500.0,67.7542,67.764,67.3607,67.4394,253500.0
2015-04-30 14:10:00,68.59,69.12,68.54,68.83,168000.0,67.4787,68.0001,67.4295,67.7148,168000.0
2015-04-30 14:20:00,68.83,68.84,68.52,68.53,88500.0,67.7148,67.7247,67.4099,67.4197,88500.0
2015-04-30 14:30:00,68.57,68.57,68.28,68.49,209100.0,67.4591,67.4591,67.1738,67.3803,209100.0
2015-04-30 14:40:00,68.49,68.59,68.33,68.49,151500.0,67.3803,67.4787,67.2229,67.3803,151500.0
2015-04-30 14:50:00,68.5,68.59,68.33,68.37,75300.0,67.3902,67.4787,67.2229,67.2623,75300.0
2015-04-30 15:00:00,68.37,68.37,67.95,67.96,224700.0,67.2623,67.2623,66.8491,66.8589,224700.0
2015-04-30 15:10:00,67.95,68.83,67.87,68.83,508200.0,66.8491,67.7148,66.7704,67.7148,508200.0
2015-04-30 15:20:00,68.77,68.77,68.27,68.34,446100.0,67.6558,67.6558,67.1639,67.2328,446100.0
2015-04-30 15:30:00,68.34,68.85,68.33,68.78,160200.0,67.2328,67.7345,67.2229,67.6657,160200.0
2015-04-30 15:40:00,68.78,68.81,68.47,68.77,357600.0,67.6657,67.6952,67.3607,67.6558,357600.0
2015-04-30 15:50:00,68.74,68.96,68.72,68.82,515400.0,67.6263,67.8427,67.6066,67.705,515400.0
2015-05-01 09:30:00,70.05,70.62,69.67,70.5,339000.0,68.9151,69.4758,68.5412,69.3578,339000.0
2015-05-01 09:40:00,70.57,71.31,70.5,70.94,208800.0,69.4266,70.1547,69.3578,69.7907,208800.0
2015-05-01 09:50:00,70.83,70.84,70.11,70.55,356100.0,69.6824,69.6923,68.9741,69.407,356100.0
2015-05-01 10:00:00,70.49,70.82,70.18,70.35,131400.0,69.3479,69.6726,69.043,69.2102,131400.0
2015-05-01 10:10:00,70.36,70.87,70.36,70.8,84000.0,69.2201,69.7218,69.2201,69.6529,84000.0
2015-05-01 10:20:00,70.78,71.35,70.73,71.02,300600.0,69.6332,70.194,69.5841,69.8694,300600.0
2015-05-01 10:30:00,71.02,71.03,70.52,70.65,178500.0,69.8694,69.8792,69.3775,69.5054,178500.0
2015-05-01 10:40:00,70.63,70.66,70.32,70.45,146400.0,69.4857,69.5152,69.1807,69.3086,146400.0
2015-05-01 10:50:00,70.38,70.61,70.37,70.54,60000.0,69.2397,69.466,69.2299,69.3971,60000.0
2015-05-01 11:00:00,70.59,70.59,70.14,70.23,61500.0,69.4463,69.4463,69.0036,69.0922,61500.0
2015-05-01 11:10:00,70.23,70.47,70.15,70.46,67200.0,69.0922,69.3283,69.0135,69.3184,67200.0
2015-05-01 11:20:00,70.48,70.48,70.21,70.39,45300.0,69.3381,69.3381,69.0725,69.2496,45300.0
2015-05-01 11:30:00,70.38,70.45,70.11,70.25,59400.0,69.2397,69.3086,68.9741,69.1118,59400.0
2015-05-01 11:40:00,70.23,70.23,69.77,69.78,80100.0,69.0922,69.0922,68.6396,68.6494,80100.0
2015-05-01 11:50:00,69.8,69.9,69.58,69.71,203100.0,68.6691,68.7675,68.4527,68.5806,203100.0
2015-05-01 12:00:00,69.72,69.72,69.5,69.58,36300.0,68.5904,68.5904,68.374,68.4527,36300.0
2015-05-01 12:10:00,69.53,69.9,69.53,69.9,98100.0,68.4035,68.7675,68.4035,68.7675,98100.0
2015-05-01 12:20:00,69.9,70.06,69.83,69.83,27000.0,68.7675,68.9249,68.6986,68.6986,27000.0
2015-05-01 12:30:00,69.88,70.1,69.88,70.1,43200.0,68.7478,68.9643,68.7478,68.9643,43200.0
2015-05-01 12:40:00,70.1,70.25,69.99,70.25,35400.0,68.9643,69.1118,68.856,69.1118,35400.0
2015-05-01 12:50:00,70.19,70.39,70.07,70.39,26100.0,69.0528,69.2496,68.9348,69.2496,26100.0
2015-05-01 13:00:00,70.35,70.42,70.05,70.1,39900.0,69.2102,69.2791,68.9151,68.9643,39900.0
2015-05-01 13:10:00,70.12,70.13,70.01,70.01,17700.0,68.9839,68.9938,68.8757,68.8757,17700.0
2015-05-01 13:20:00,70.0,70.16,69.94,70.07,21000.0,68.8659,69.0233,68.8069,68.9348,21000.0
2015-05-01 13:30:00,70.05,70.08,69.99,70.0,24600.0,68.9151,68.9446,68.856,68.8659,24600.0
2015-05-01 13:40:00,70.01,70.37,70.01,70.33,21900.0,68.8757,69.2299,68.8757,69.1905,21900.0
2015-05-01 13:50:00,70.37,70.46,70.33,70.4,32400.0,69.2299,69.3184,69.1905,69.2594,32400.0
2015-05-01 14:00:00,70.4,70.59,70.36,70.49,108900.0,69.2594,69.4463,69.2201,69.3479,108900.0
2015-05-01 14:10:00,70.52,70.65,70.48,70.63,78300.0,69.3775,69.5054,69.3381,69.4857,78300.0
2015-05-01 14:20:00,70.66,70.76,70.61,70.69,51600.0,69.5152,69.6136,69.466,69.5447,51600.0
2015-05-01 14:30:00,70.69,70.69,70.5,70.69,30600.0,69.5447,69.5447,69.3578,69.5447,30600.0
2015-05-01 14:40:00,70.73,70.76,70.54,70.73,42000.0,69.5841,69.6136,69.3971,69.5841,42000.0
2015-05-01 14:50:00,70.73,70.73,70.51,70.61,47700.0,69.5841,69.5841,69.3676,69.466,47700.0
2015-05-01 15:00:00,70.61,70.8,70.61,70.74,46200.0,69.466,69.6529,69.466,69.5939,46200.0
2015-05-01 15:10:00,70.73,70.82,70.72,70.74,66900.0,69.5841,69.6726,69.5742,69.5939,66900.0
2015-05-01 15:20:00,70.73,70.83,70.61,70.64,85500.0,69.5841,69.6824,69.466,69.4955,85500.0
2015-05-01 15:30:00,70.64,70.83,70.64,70.77,64800.0,69.4955,69.6824,69.4955,69.6234,64800.0
2015-05-01 15:40:00,70.77,70.98,70.77,70.97,138300.0,69.6234,69.83,69.6234,69.8202,138300.0
2015-05-01 15:50:00,70.97,71.19,70.97,71.15,324300.0,69.8202,70.0366,69.8202,69.9973,324300.0
2015-05-04 09:30:00,71.41,72.0,71.33,71.92,281400.0,70.253,70.8335,70.1743,70.7548,281400.0
2015-05-04 09:40:00,71.97,72.09,71.46,71.67,93300.0,70.804,70.922,70.3022,70.5088,93300.0
2015-05-04 09:50:00,71.7,72.62,71.7,72.62,106500.0,70.5383,71.4434,70.5383,71.4434,106500.0
2015-05-04 10:00:00,72.65,73.1,72.5,72.71,210900.0,71.473,71.9157,71.3254,71.532,210900.0
2015-05-04 10:10:00,72.73,73.07,72.53,73.07,166800.0,71.5517,71.8861,71.3549,71.8861,166800.0
2015-05-04 10:20:00,73.0,73.44,72.9,73.33,96000.0,71.8173,72.2502,71.7189,72.1419,96000.0
2015-05-04 10:30:00,73.31,73.41,72.79,72.79,134400.0,72.1223,72.2206,71.6107,71.6107,134400.0
2015-05-04 10:40:00,72.73,72.94,72.36,72.5,321600.0,71.5517,71.7583,71.1876,71.3254,321600.0
2015-05-04 10:50:00,72.5,72.66,72.17,72.26,100800.0,71.3254,71.4828,71.0007,71.0893,100800.0
2015-05-04 11:00:00,72.28,72.58,72.1,72.1,81600.0,71.1089,71.4041,70.9319,70.9319,81600.0
2015-05-04 11:10:00,72.14,72.31,72.05,72.14,90600.0,70.9712,71.1385,70.8827,70.9712,90600.0
2015-05-04 11:20:00,72.1,72.29,71.94,72.26,126600.0,70.9319,71.1188,70.7745,71.0893,126600.0
2015-05-04 11:30:00,72.27,72.28,72.08,72.22,92400.0,71.0991,71.1089,70.9122,71.0499,92400.0
2015-05-04 11:40:00,72.19,72.51,72.19,72.49,29100.0,71.0204,71.3352,71.0204,71.3155,29100.0
2015-05-04 11:50:00,72.46,72.7,72.23,72.41,80400.0,71.286,71.5221,71.0598,71.2368,80400.0
2015-05-04 12:00:00,72.43,72.96,72.36,72.64,129000.0,71.2565,71.7779,71.1876,71.4631,129000.0
2015-05-04 12:10:00,72.67,72.96,72.54,72.64,65700.0,71.4926,71.7779,71.3647,71.4631,65700.0
2015-05-04 12:20:00,72.57,72.93,72.5,72.88,91800.0,71.3942,71.7484,71.3254,71.6992,91800.0
2015-05-04 12:30:00,72.84,72.84,72.43,72.5,59400.0,71.6599,71.6599,71.2565,71.3254,59400.0
2015-05-04 12:40:00,72.42,72.56,72.3,72.37,54300.0,71.2467,71.3844,71.1286,71.1975,54300.0
2015-05-04 12:50:00,72.41,72.5,72.31,72.31,34800.0,71.2368,71.3254,71.1385,71.1385,34800.0
2015-05-04 13:00:00,72.33,72.33,71.68,71.81,87600.0,71.1581,71.1581,70.5187,70.6466,87600.0
2015-05-04 13:10:00,71.81,72.04,71.74,71.93,34200.0,70.6466,70.8728,70.5777,70.7646,34200.0
2015-05-04 13:20:00,72.02,72.11,71.8,71.95,90300.0,70.8532,70.9417,70.6367,70.7843,90300.0
2015-05-04 13:30:00,72.0,72.12,71.89,72.05,42300.0,70.8335,70.9515,70.7253,70.8827,42300.0
2015-05-04 13:40:00,72.05,72.14,71.83,71.94,54300.0,70.8827,70.9712,70.6662,70.7745,54300.0
2015-05-04 13:50:00,71.85,72.15,71.83,72.11,53100.0,70.6859,70.9811,70.6662,70.9417,53100.0
2015-05-04 14:00:00,72.13,72.13,71.87,72.01,73500.0,70.9614,70.9614,70.7056,70.8433,73500.0
2015-05-04 14:10:00,72.03,72.08,71.83,71.9,27900.0,70.863,70.9122,70.6662,70.7351,27900.0
2015-05-04 14:20:00,72.06,72.06,71.82,71.99,35400.0,70.8925,70.8925,70.6564,70.8236,35400.0
2015-05-04 14:30:00,71.97,72.02,71.74,71.99,22500.0,70.804,70.8532,70.5777,70.8236,22500.0
2015-05-04 14:40:00,71.99,72.05,71.87,71.9,29100.0,70.8236,70.8827,70.7056,70.7351,29100.0
2015-05-04 14:50:00,71.95,71.95,71.85,71.91,7500.0,70.7843,70.7843,70.6859,70.7449,7500.0
2015-05-04 15:00:00,71.88,71.93,71.79,71.89,22800.0,70.7154,70.7646,70.6269,70.7253,22800.0
2015-05-04 15:10:00,71.86,72.01,71.86,71.92,40800.0,70.6957,70.8433,70.6957,70.7548,40800.0
2015-05-04 15:20:00,71.94,72.0,71.88,71.9,21900.0,70.7745,70.8335,70.7154,70.7351,21900.0
2015-05-04 15:30:00,71.87,72.05,71.83,72.04,18000.0,70.7056,70.8827,70.6662,70.8728,18000.0
2015-05-04 15:40:00,72.04,72.07,71.97,71.98,71400.0,70.8728,70.9023,70.804,70.8138,71400.0
2015-05-04 15:50:00,71.99,72.1,71.98,72.02,159900.0,70.8236,70.9319,70.8138,70.8532,159900.0
2015-05-05 09:30:00,72.06,72.14,71.41,71.42,147900.0,70.8925,70.9712,70.253,70.2629,147900.0
2015-05-05 09:40:00,71.42,71.49,70.81,70.88,156600.0,70.2629,70.3317,69.6628,69.7316,156600.0
2015-05-05 09:50:00,70.84,70.92,70.35,70.5,155400.0,69.6923,69.771,69.2102,69.3578,155400.0
2015-05-05 10:00:00,70.52,70.69,70.03,70.47,206100.0,69.3775,69.5447,68.8954,69.3283,206100.0
2015-05-05 10:10:00,70.47,70.55,70.09,70.18,114900.0,69.3283,69.407,68.9544,69.043,114900.0
2015-05-05 10:20:00,70.16,70.71,70.12,70.37,129900.0,69.0233,69.5644,68.9839,69.2299,129900.0
2015-05-05 10:30:00,70.37,70.4,69.93,70.11,58200.0,69.2299,69.2594,68.797,68.9741,58200.0
2015-05-05 10:40:00,70.16,70.53,69.98,70.35,37800.0,69.0233,69.3873,68.8462,69.2102,37800.0
2015-05-05 10:50:00,70.22,70.53,70.1,70.27,30600.0,69.0823,69.3873,68.9643,69.1315,30600.0
2015-05-05 11:00:00,70.21,70.59,70.0,70.24,52200.0,69.0725,69.4463,68.8659,69.102,52200.0
2015-05-05 11:10:00,70.18,70.52,70.06,70.48,174600.0,69.043,69.3775,68.9249,69.3381,174600.0
2015-05-05 11:20:00,70.4,70.41,70.02,70.06,18900.0,69.2594,69.2692,68.8856,68.9249,18900.0
2015-05-05 11:30:00,70.1,70.35,69.99,70.19,107400.0,68.9643,69.2102,68.856,69.0528,107400.0
2015-05-05 11:40:00,70.18,70.4,70.17,70.31,62700.0,69.043,69.2594,69.0331,69.1709,62700.0
2015-05-05 11:50:00,70.28,70.37,70.21,70.32,35100.0,69.1413,69.2299,69.0725,69.1807,35100.0
2015-05-05 12:00:00,70.58,70.61,70.32,70.44,17400.0,69.4365,69.466,69.1807,69.2988,17400.0
2015-05-05 12:10:00,70.36,70.53,70.26,70.48,21900.0,69.2201,69.3873,69.1217,69.3381,21900.0
2015-05-05 12:20:00,70.53,70.53,70.3,70.32,65100.0,69.3873,69.3873,69.161,69.1807,65100.0
2015-05-05 12:30:00,70.34,70.46,70.15,70.33,29700.0,69.2004,69.3184,69.0135,69.1905,29700.0
2015-05-05 12:40:00,70.35,70.35,70.15,70.27,28200.0,69.2102,69.2102,69.0135,69.1315,28200.0
2015-05-05 12:50:00,70.25,70.31,70.06,70.14,29700.0,69.1118,69.1709,68.9249,69.0036,29700.0
2015-05-05 13:00:00,70.18,70.19,69.94,70.0,39000.0,69.043,69.0528,68.8069,68.8659,39000.0
2015-05-05 13:10:00,69.98,70.05,69.72,69.83,76500.0,68.8462,68.9151,68.5904,68.6986,76500.0
2015-05-05 13:20:00,69.83,69.98,69.7,69.83,129300.0,68.6986,68.8462,68.5707,68.6986,129300.0
2015-05-05 13:30:00,69.8,70.04,69.76,70.01,36300.0,68.6691,68.9052,68.6298,68.8757,36300.0
2015-05-05 13:40:00,69.95,69.98,69.77,69.83,29100.0,68.8167,68.8462,68.6396,68.6986,29100.0
2015-05-05 13:50:00,69.82,69.97,69.82,69.95,17100.0,68.6888,68.8364,68.6888,68.8167,17100.0
2015-05-05 14:00:00,69.9,69.9,69.74,69.76,33600.0,68.7675,68.7675,68.6101,68.6298,33600.0
2015-05-05 14:10:00,69.77,70.01,69.77,69.87,81900.0,68.6396,68.8757,68.6396,68.738,81900.0
2015-05-05 14:20:00,69.93,70.04,69.81,69.9,47400.0,68.797,68.9052,68.679,68.7675,47400.0
2015-05-05 14:30:00,69.85,70.04,69.73,69.85,60300.0,68.7183,68.9052,68.6003,68.7183,60300.0
2015-05-05 14:40:00,69.82,69.92,69.69,69.8,73800.0,68.6888,68.7872,68.5609,68.6691,73800.0
2015-05-05 14:50:00,69.84,69.88,69.69,69.85,42300.0,68.7085,68.7478,68.5609,68.7183,42300.0
2015-05-05 15:00:00,69.8,69.86,69.57,69.59,111300.0,68.6691,68.7282,68.4429,68.4625,111300.0
2015-05-05 15:10:00,69.57,69.83,69.57,69.77,60300.0,68.4429,68.6986,68.4429,68.6396,60300.0
2015-05-05 15:20:00,69.78,69.96,69.73,69.88,48900.0,68.6494,68.8265,68.6003,68.7478,48900.0
2015-05-05 15:30:00,69.85,69.99,69.83,69.96,50100.0,68.7183,68.856,68.6986,68.8265,50100.0
2015-05-05 15:40:00,69.91,69.96,69.82,69.86,147000.0,68.7773,68.8265,68.6888,68.7282,147000.0
2015-05-05 15:50:00,69.85,70.03,69.78,69.97,203100.0,68.7183,68.8954,68.6494,68.8364,203100.0
2015-05-06 09:30:00,71.8,72.15,70.87,70.87,267900.0,70.6367,70.9811,69.7218,69.7218,267900.0
2015-05-06 09:40:00,70.93,71.37,70.67,71.3,211200.0,69.7808,70.2137,69.525,70.1448,211200.0
2015-05-06 09:50:00,71.28,71.41,71.03,71.25,160500.0,70.1251,70.253,69.8792,70.0956,160500.0
2015-05-06 10:00:00,71.3,71.8,71.18,71.57,215700.0,70.1448,70.6367,70.0268,70.4104,215700.0
2015-05-06 10:10:00,71.56,72.15,71.5,72.08,148200.0,70.4006,70.9811,70.3416,70.9122,148200.0
2015-05-06 10:20:00,72.08,72.17,71.84,71.9,95100.0,70.9122,71.0007,70.6761,70.7351,95100.0
2015-05-06 10:30:00,71.96,72.03,71.5,71.5,96000.0,70.7941,70.863,70.3416,70.3416,96000.0
2015-05-06 10:40:00,71.66,71.94,71.49,71.82,90000.0,70.499,70.7745,70.3317,70.6564,90000.0
2015-05-06 10:50:00,71.8,71.97,71.71,71.72,74700.0,70.6367,70.804,70.5482,70.558,74700.0
2015-05-06 11:00:00,71.71,71.92,71.46,71.51,264900.0,70.5482,70.7548,70.3022,70.3514,264900.0
2015-05-06 11:10:00,71.52,71.66,71.42,71.66,168300.0,70.3613,70.499,70.2629,70.499,168300.0
2015-05-06 11:20:00,71.68,71.99,71.68,71.86,54000.0,70.5187,70.8236,70.5187,70.6957,54000.0
2015-05-06 11:30:00,71.84,72.05,71.72,71.72,97800.0,70.6761,70.8827,70.558,70.558,97800.0
2015-05-06 11:40:00,71.7,71.86,71.66,71.66,64500.0,70.5383,70.6957,70.499,70.499,64500.0
2015-05-06 11:50:00,71.65,71.86,71.64,71.86,47100.0,70.4892,70.6957,70.4793,70.6957,47100.0
2015-05-06 12:00:00,71.87,71.89,71.69,71.89,58800.0,70.7056,70.7253,70.5285,70.7253,58800.0
2015-05-06 12:10:00,71.81,71.94,71.79,71.9,67500.0,70.6466,70.7745,70.6269,70.7351,67500.0
2015-05-06 12:20:00,71.9,71.96,71.78,71.87,73800.0,70.7351,70.7941,70.617,70.7056,73800.0
2015-05-06 12:30:00,71.83,71.91,71.76,71.82,105300.0,70.6662,70.7449,70.5974,70.6564,105300.0
2015-05-06 12:40:00,71.88,71.88,71.61,71.64,90900.0,70.7154,70.7154,70.4498,70.4793,90900.0
2015-05-06 12:50:00,71.7,71.71,71.49,71.53,117900.0,70.5383,70.5482,70.3317,70.3711,117900.0
2015-05-06 13:00:00,71.51,71.64,71.29,71.56,72900.0,70.3514,70.4793,70.135,70.4006,72900.0
2015-05-06 13:10:00,71.54,71.64,71.35,71.55,15600.0,70.3809,70.4793,70.194,70.3908,15600.0
2015-05-06 13:20:00,71.56,71.66,71.35,71.42,34500.0,70.4006,70.499,70.194,70.2629,34500.0
2015-05-06 13:30:00,71.4,71.5,71.32,71.47,24300.0,70.2432,70.3416,70.1645,70.3121,24300.0
2015-05-06 13:40:00,71.45,71.52,71.3,71.4,74100.0,70.2924,70.3613,70.1448,70.2432,74100.0
2015-05-06 13:50:00,71.41,71.55,71.37,71.41,22800.0,70.253,70.3908,70.2137,70.253,22800.0
2015-05-06 14:00:00,71.37,71.53,71.31,71.4,23100.0,70.2137,70.3711,70.1547,70.2432,23100.0
2015-05-06 14:10:00,71.34,71.35,71.1,71.34,107400.0,70.1842,70.194,69.9481,70.1842,107400.0
2015-05-06 14:20:00,71.32,71.32,70.96,71.07,86700.0,70.1645,70.1645,69.8103,69.9185,86700.0
2015-05-06 14:30:00,71.04,71.04,70.67,70.74,240600.0,69.889,69.889,69.525,69.5939,240600.0
2015-05-06 14:40:00,70.74,70.83,70.62,70.81,132000.0,69.5939,69.6824,69.4758,69.6628,132000.0
2015-05-06 14:50:00,70.81,70.84,70.61,70.61,222600.0,69.6628,69.6923,69.466,69.466,222600.0
2015-05-06 15:00:00,70.6,71.03,70.58,71.03,133500.0,69.4562,69.8792,69.4365,69.8792,133500.0
2015-05-06 15:10:00,71.04,71.07,70.72,70.79,119100.0,69.889,69.9185,69.5742,69.6431,119100.0
2015-05-06 15:20:00,70.8,71.04,70.75,70.85,56100.0,69.6529,69.889,69.6037,69.7021,56100.0
2015-05-06 15:30:00,70.92,71.16,70.87,71.16,116100.0,69.771,70.0071,69.7218,70.0071,116100.0
2015-05-06 15:40:00,71.12,71.42,71.05,71.42,101100.0,69.9677,70.2629,69.8989,70.2629,101100.0
2015-05-06 15:50:00,71.41,71.63,71.29,71.61,230400.0,70.253,70.4695,70.135,70.4498,230400.0
2015-05-07 09:30:00,71.67,72.4,71.67,72.33,182700.0,70.5088,71.227,70.5088,71.1581,182700.0
2015-05-07 09:40:00,72.35,72.62,71.92,72.07,93600.0,71.1778,71.4434,70.7548,70.9023,93600.0
2015-05-07 09:50:00,72.14,72.14,70.96,71.0,341700.0,70.9712,70.9712,69.8103,69.8497,341700.0
2015-05-07 10:00:00,71.0,71.27,70.7,71.12,217200.0,69.8497,70.1153,69.5545,69.9677,217200.0
2015-05-07 10:10:00,71.07,71.46,71.07,71.15,123000.0,69.9185,70.3022,69.9185,69.9973,123000.0
2015-05-07 10:20:00,71.17,71.32,70.98,71.12,111000.0,70.0169,70.1645,69.83,69.9677,111000.0
2015-05-07 10:30:00,71.15,71.15,70.85,71.1,103200.0,69.9973,69.9973,69.7021,69.9481,103200.0
2015-05-07 10:40:00,71.14,71.78,71.14,71.72,67800.0,69.9874,70.617,69.9874,70.558,67800.0
2015-05-07 10:50:00,71.78,72.03,71.68,71.72,69600.0,70.617,70.863,70.5187,70.558,69600.0
2015-05-07 11:00:00,71.76,71.91,71.66,71.68,30300.0,70.5974,70.7449,70.499,70.5187,30300.0
2015-05-07 11:10:00,71.67,71.67,71.41,71.48,31200.0,70.5088,70.5088,70.253,70.3219,31200.0
2015-05-07 11:20:00,71.5,71.78,71.46,71.74,107400.0,70.3416,70.617,70.3022,70.5777,107400.0
2015-05-07 11:30:00,71.72,71.84,71.66,71.67,21300.0,70.558,70.6761,70.499,70.5088,21300.0
2015-05-07 11:40:00,71.74,71.86,71.68,71.84,12600.0,70.5777,70.6957,70.5187,70.6761,12600.0
2015-05-07 11:50:00,71.81,71.85,71.65,71.75,30900.0,70.6466,70.6859,70.4892,70.5875,30900.0
2015-05-07 12:00:00,71.71,71.81,71.65,71.69,17700.0,70.5482,70.6466,70.4892,70.5285,17700.0
2015-05-07 12:10:00,71.69,71.94,71.69,71.9,21300.0,70.5285,70.7745,70.5285,70.7351,21300.0
2015-05-07 12:20:00,71.98,72.08,71.89,72.08,18900.0,70.8138,70.9122,70.7253,70.9122,18900.0
2015-05-07 12:30:00,72.17,72.54,72.15,72.51,68100.0,71.0007,71.3647,70.9811,71.3352,68100.0
2015-05-07 12:40:00,72.49,72.61,72.46,72.46,94200.0,71.3155,71.4336,71.286,71.286,94200.0
2015-05-07 12:50:00,72.46,72.59,72.42,72.52,69600.0,71.286,71.4139,71.2467,71.3451,69600.0
2015-05-07 13:00:00,72.54,72.67,72.53,72.56,89100.0,71.3647,71.4926,71.3549,71.3844,89100.0
2015-05-07 13:10:00,72.55,72.67,72.43,72.45,59100.0,71.3746,71.4926,71.2565,71.2762,59100.0
2015-05-07 13:20:00,72.48,72.54,72.37,72.45,36300.0,71.3057,71.3647,71.1975,71.2762,36300.0
2015-05-07 13:30:00,72.46,72.59,72.45,72.51,45900.0,71.286,71.4139,71.2762,71.3352,45900.0
2015-05-07 13:40:00,72.54,72.67,72.53,72.61,81600.0,71.3647,71.4926,71.3549,71.4336,81600.0
2015-05-07 13:50:00,72.57,72.6,72.5,72.51,47400.0,71.3942,71.4238,71.3254,71.3352,47400.0
2015-05-07 14:00:00,72.49,72.53,72.4,72.43,63900.0,71.3155,71.3549,71.227,71.2565,63900.0
2015-05-07 14:10:00,72.43,72.46,72.37,72.43,64200.0,71.2565,71.286,71.1975,71.2565,64200.0
2015-05-07 14:20:00,72.43,72.57,72.41,72.57,17700.0,71.2565,71.3942,71.2368,71.3942,17700.0
2015-05-07 14:30:00,72.52,72.63,72.48,72.58,10200.0,71.3451,71.4533,71.3057,71.4041,10200.0
2015-05-07 14:40:00,72.59,72.59,72.36,72.38,28200.0,71.4139,71.4139,71.1876,71.2073,28200.0
2015-05-07 14:50:00,72.42,72.42,72.28,72.37,36600.0,71.2467,71.2467,71.1089,71.1975,36600.0
2015-05-07 15:00:00,72.37,72.5,72.36,72.43,30600.0,71.1975,71.3254,71.1876,71.2565,30600.0
2015-05-07 15:10:00,72.43,72.49,72.13,72.22,86700.0,71.2565,71.3155,70.9614,71.0499,86700.0
2015-05-07 15:20:00,72.23,72.3,72.13,72.21,49200.0,71.0598,71.1286,70.9614,71.0401,49200.0
2015-05-07 15:30:00,72.23,72.49,72.23,72.39,32700.0,71.0598,71.3155,71.0598,71.2172,32700.0
2015-05-07 15:40:00,72.39,72.45,72.25,72.36,52200.0,71.2172,71.2762,71.0794,71.1876,52200.0
2015-05-07 15:50:00,72.4,72.55,72.32,72.48,121200.0,71.227,71.3746,71.1483,71.3057,121200.0
2015-05-08 09:30:00,73.79,73.91,73.28,73.68,145200.0,72.5945,72.7125,72.0927,72.4863,145200.0
2015-05-08 09:40:00,73.69,73.78,73.43,73.62,38100.0,72.4961,72.5846,72.2403,72.4272,38100.0
2015-05-08 09:50:00,73.68,73.68,73.46,73.6,87900.0,72.4863,72.4863,72.2698,72.4076,87900.0
2015-05-08 10:00:00,73.62,74.11,73.59,74.1,105600.0,72.4272,72.9093,72.3977,72.8995,105600.0
2015-05-08 10:10:00,74.13,74.55,74.11,74.54,99900.0,72.929,73.3422,72.9093,73.3323,99900.0
2015-05-08 10:20:00,74.54,74.81,74.41,74.75,119100.0,73.3323,73.598,73.2044,73.5389,119100.0
2015-05-08 10:30:00,74.75,74.8,74.56,74.71,39600.0,73.5389,73.5881,73.352,73.4996,39600.0
2015-05-08 10:40:00,74.7,74.8,74.32,74.45,161700.0,73.4897,73.5881,73.1159,73.2438,161700.0
2015-05-08 10:50:00,74.41,74.53,74.34,74.41,42600.0,73.2044,73.3225,73.1356,73.2044,42600.0
2015-05-08 11:00:00,74.49,74.7,74.48,74.7,86400.0,73.2831,73.4897,73.2733,73.4897,86400.0
2015-05-08 11:10:00,74.69,75.08,74.69,75.05,94200.0,73.4799,73.8636,73.4799,73.8341,94200.0
2015-05-08 11:20:00,75.05,75.08,74.85,74.88,115500.0,73.8341,73.8636,73.6373,73.6668,115500.0
2015-05-08 11:30:00,74.9,74.94,74.82,74.85,25500.0,73.6865,73.7258,73.6078,73.6373,25500.0
2015-05-08 11:40:00,74.82,74.88,74.74,74.88,46200.0,73.6078,73.6668,73.5291,73.6668,46200.0
2015-05-08 11:50:00,74.84,75.02,74.83,75.02,42600.0,73.6275,73.8046,73.6176,73.8046,42600.0
2015-05-08 12:00:00,75.02,75.1,74.97,74.97,117000.0,73.8046,73.8833,73.7554,73.7554,117000.0
2015-05-08 12:10:00,74.95,75.06,74.87,75.04,65700.0,73.7357,73.8439,73.657,73.8242,65700.0
2015-05-08 12:20:00,75.01,75.06,74.88,74.88,94200.0,73.7947,73.8439,73.6668,73.6668,94200.0
2015-05-08 12:30:00,74.88,75.09,74.84,74.95,54000.0,73.6668,73.8734,73.6275,73.7357,54000.0
2015-05-08 12:40:00,74.98,75.02,74.86,74.86,50400.0,73.7652,73.8046,73.6471,73.6471,50400.0
2015-05-08 12:50:00,74.88,74.88,74.51,74.67,146700.0,73.6668,73.6668,73.3028,73.4602,146700.0
2015-05-08 13:00:00,74.64,74.65,74.5,74.65,18900.0,73.4307,73.4405,73.293,73.4405,18900.0
2015-05-08 13:10:00,74.65,74.69,74.54,74.59,16500.0,73.4405,73.4799,73.3323,73.3815,16500.0
2015-05-08 13:20:00,74.62,74.67,74.46,74.56,37500.0,73.411,73.4602,73.2536,73.352,37500.0
2015-05-08 13:30:00,74.57,74.6,74.08,74.16,61500.0,73.3618,73.3914,72.8798,72.9585,61500.0
2015-05-08 13:40:00,74.15,74.32,74.06,74.21,22800.0,72.9486,73.1159,72.8601,73.0077,22800.0
2015-05-08 13:50:00,74.25,74.28,74.1,74.19,13200.0,73.047,73.0765,72.8995,72.988,13200.0
2015-05-08 14:00:00,74.09,74.2,74.06,74.15,16200.0,72.8896,72.9978,72.8601,72.9486,16200.0
2015-05-08 14:10:00,74.18,74.33,74.18,74.31,45600.0,72.9782,73.1257,72.9782,73.1061,45600.0
2015-05-08 14:20:00,74.31,74.39,74.2,74.23,86700.0,73.1061,73.1848,72.9978,73.0274,86700.0
2015-05-08 14:30:00,74.2,74.2,74.0,74.13,15000.0,72.9978,72.9978,72.8011,72.929,15000.0
2015-05-08 14:40:00,74.17,74.33,74.17,74.28,8700.0,72.9683,73.1257,72.9683,73.0765,8700.0
2015-05-08 14:50:00,74.29,74.37,74.21,74.37,11100.0,73.0864,73.1651,73.0077,73.1651,11100.0
2015-05-08 15:00:00,74.35,74.35,74.27,74.34,18600.0,73.1454,73.1454,73.0667,73.1356,18600.0
2015-05-08 15:10:00,74.34,74.62,74.32,74.55,52500.0,73.1356,73.411,73.1159,73.3422,52500.0
2015-05-08 15:20:00,74.54,74.62,74.39,74.46,68700.0,73.3323,73.411,73.1848,73.2536,68700.0
2015-05-08 15:30:00,74.46,74.58,74.44,74.44,27600.0,73.2536,73.3717,73.2339,73.2339,27600.0
2015-05-08 15:40:00,74.46,74.57,74.46,74.52,51300.0,73.2536,73.3618,73.2536,73.3127,51300.0
2015-05-08 15:50:00,74.54,74.78,74.54,74.59,323400.0,73.3323,73.5684,73.3323,73.3815,323400.0
2015-05-11 09:30:00,74.67,75.51,74.62,75.07,115200.0,73.4602,74.2866,73.411,73.8537,115200.0
2015-05-11 09:40:00,75.08,75.11,74.49,74.82,51900.0,73.8636,73.8931,73.2831,73.6078,51900.0
2015-05-11 09:50:00,74.8,75.37,74.77,75.36,67800.0,73.5881,74.1489,73.5586,74.139,67800.0
2015-05-11 10:00:00,75.34,75.84,75.3,75.46,104700.0,74.1194,74.6113,74.08,74.2374,104700.0
2015-05-11 10:10:00,75.46,75.66,75.19,75.19,40500.0,74.2374,74.4342,73.9718,73.9718,40500.0
2015-05-11 10:20:00,75.25,75.36,75.13,75.21,60000.0,74.0308,74.139,73.9128,73.9915,60000.0
2015-05-11 10:30:00,75.13,75.13,74.72,74.94,43500.0,73.9128,73.9128,73.5094,73.7258,43500.0
2015-05-11 10:40:00,74.88,74.94,74.71,74.85,37800.0,73.6668,73.7258,73.4996,73.6373,37800.0
2015-05-11 10:50:00,74.83,75.08,74.83,75.08,13200.0,73.6176,73.8636,73.6176,73.8636,13200.0
2015-05-11 11:00:00,75.1,75.17,74.96,75.17,84900.0,73.8833,73.9521,73.7455,73.9521,84900.0
2015-05-11 11:10:00,75.23,75.39,75.23,75.38,38100.0,74.0112,74.1686,74.0112,74.1587,38100.0
2015-05-11 11:20:00,75.38,75.41,75.31,75.33,5700.0,74.1587,74.1882,74.0899,74.1095,5700.0
2015-05-11 11:30:00,75.34,75.34,75.16,75.16,3000.0,74.1194,74.1194,73.9423,73.9423,3000.0
2015-05-11 11:40:00,75.13,75.27,75.11,75.26,17700.0,73.9128,74.0505,73.8931,74.0407,17700.0
2015-05-11 11:50:00,75.28,75.52,75.24,75.52,38100.0,74.0603,74.2965,74.021,74.2965,38100.0
2015-05-11 12:00:00,75.58,75.71,75.4,75.44,54900.0,74.3555,74.4834,74.1784,74.2177,54900.0
2015-05-11 12:10:00,75.45,75.6,75.34,75.39,13500.0,74.2276,74.3752,74.1194,74.1686,13500.0
2015-05-11 12:20:00,75.32,75.4,75.22,75.33,14400.0,74.0997,74.1784,74.0013,74.1095,14400.0
2015-05-11 12:30:00,75.39,75.44,75.3,75.33,9000.0,74.1686,74.2177,74.08,74.1095,9000.0
2015-05-11 12:40:00,75.4,75.4,75.22,75.22,14400.0,74.1784,74.1784,74.0013,74.0013,14400.0
2015-05-11 12:50:00,75.24,75.3,75.21,75.29,19200.0,74.021,74.08,73.9915,74.0702,19200.0
2015-05-11 13:00:00,75.3,75.46,75.27,75.42,57000.0,74.08,74.2374,74.0505,74.1981,57000.0
2015-05-11 13:10:00,75.47,75.55,75.39,75.52,34500.0,74.2473,74.326,74.1686,74.2965,34500.0
2015-05-11 13:20:00,75.52,75.67,75.52,75.54,9000.0,74.2965,74.444,74.2965,74.3161,9000.0
2015-05-11 13:30:00,75.56,75.56,75.47,75.53,27300.0,74.3358,74.3358,74.2473,74.3063,27300.0
2015-05-11 13:40:00,75.53,75.53,75.36,75.38,24600.0,74.3063,74.3063,74.139,74.1587,24600.0
2015-05-11 13:50:00,75.4,75.61,75.37,75.37,26700.0,74.1784,74.385,74.1489,74.1489,26700.0
2015-05-11 14:00:00,75.42,75.46,75.33,75.38,12300.0,74.1981,74.2374,74.1095,74.1587,12300.0
2015-05-11 14:10:00,75.41,75.42,75.17,75.17,11100.0,74.1882,74.1981,73.9521,73.9521,11100.0
2015-05-11 14:20:00,75.19,75.36,75.18,75.36,20700.0,73.9718,74.139,73.962,74.139,20700.0
2015-05-11 14:30:00,75.29,75.49,75.28,75.49,6600.0,74.0702,74.2669,74.0603,74.2669,6600.0
2015-05-11 14:40:00,75.53,75.6,75.47,75.47,11400.0,74.3063,74.3752,74.2473,74.2473,11400.0
2015-05-11 14:50:00,75.45,75.49,75.25,75.26,14100.0,74.2276,74.2669,74.0308,74.0407,14100.0
2015-05-11 15:00:00,75.11,75.27,75.01,75.27,30600.0,73.8931,74.0505,73.7947,74.0505,30600.0
2015-05-11 15:10:00,75.3,75.36,75.22,75.22,31200.0,74.08,74.139,74.0013,74.0013,31200.0
2015-05-11 15:20:00,75.24,75.44,75.2,75.43,163800.0,74.021,74.2177,73.9816,74.2079,163800.0
2015-05-11 15:30:00,75.43,75.54,75.38,75.45,106800.0,74.2079,74.3161,74.1587,74.2276,106800.0
2015-05-11 15:40:00,75.47,75.54,75.33,75.38,119100.0,74.2473,74.3161,74.1095,74.1587,119100.0
2015-05-11 15:50:00,75.39,75.44,75.15,75.15,255000.0,74.1686,74.2177,73.9324,73.9324,255000.0
2015-05-12 09:30:00,74.33,74.49,73.9,74.3,131400.0,73.1257,73.2831,72.7027,73.0962,131400.0
2015-05-12 09:40:00,74.05,74.33,73.5,74.06,115800.0,72.8503,73.1257,72.3092,72.8601,115800.0
2015-05-12 09:50:00,73.93,74.72,73.93,74.27,91500.0,72.7322,73.5094,72.7322,73.0667,91500.0
2015-05-12 10:00:00,74.28,74.78,74.09,74.7,44700.0,73.0765,73.5684,72.8896,73.4897,44700.0
2015-05-12 10:10:00,74.67,74.73,74.23,74.26,46200.0,73.4602,73.5193,73.0274,73.0569,46200.0
2015-05-12 10:20:00,74.23,74.46,74.2,74.31,26700.0,73.0274,73.2536,72.9978,73.1061,26700.0
2015-05-12 10:30:00,74.39,75.15,74.39,75.15,115500.0,73.1848,73.9324,73.1848,73.9324,115500.0
2015-05-12 10:40:00,75.15,75.6,75.12,75.4,115200.0,73.9324,74.3752,73.9029,74.1784,115200.0
2015-05-12 10:50:00,75.42,75.52,75.3,75.31,40500.0,74.1981,74.2965,74.08,74.0899,40500.0
2015-05-12 11:00:00,75.42,75.76,75.33,75.34,55500.0,74.1981,74.5326,74.1095,74.1194,55500.0
2015-05-12 11:10:00,75.34,75.38,74.8,74.82,146700.0,74.1194,74.1587,73.5881,73.6078,146700.0
2015-05-12 11:20:00,74.91,75.18,74.74,74.8,84300.0,73.6963,73.962,73.5291,73.5881,84300.0
2015-05-12 11:30:00,74.81,74.98,74.81,74.98,13200.0,73.598,73.7652,73.598,73.7652,13200.0
2015-05-12 11:40:00,74.89,75.14,74.79,75.1,17100.0,73.6767,73.9226,73.5783,73.8833,17100.0
2015-05-12 11:50:00,74.99,74.99,74.7,74.77,12600.0,73.775,73.775,73.4897,73.5586,12600.0
2015-05-12 12:00:00,74.79,74.96,74.79,74.79,14700.0,73.5783,73.7455,73.5783,73.5783,14700.0
2015-05-12 12:10:00,74.77,74.9,74.59,74.88,45300.0,73.5586,73.6865,73.3815,73.6668,45300.0
2015-05-12 12:20:00,74.79,74.98,74.78,74.93,27600.0,73.5783,73.7652,73.5684,73.716,27600.0
2015-05-12 12:30:00,74.93,75.25,74.83,75.24,51900.0,73.716,74.0308,73.6176,74.021,51900.0
2015-05-12 12:40:00,75.22,75.33,75.2,75.25,15300.0,74.0013,74.1095,73.9816,74.0308,15300.0
2015-05-12 12:50:00,75.42,75.53,75.33,75.45,9300.0,74.1981,74.3063,74.1095,74.2276,9300.0
2015-05-12 13:00:00,75.36,75.47,75.31,75.46,12900.0,74.139,74.2473,74.0899,74.2374,12900.0
2015-05-12 13:10:00,75.53,75.69,75.52,75.57,62100.0,74.3063,74.4637,74.2965,74.3456,62100.0
2015-05-12 13:20:00,75.55,75.6,75.39,75.41,77100.0,74.326,74.3752,74.1686,74.1882,77100.0
2015-05-12 13:30:00,75.46,75.5,75.34,75.39,49800.0,74.2374,74.2768,74.1194,74.1686,49800.0
2015-05-12 13:40:00,75.4,75.42,75.09,75.17,152400.0,74.1784,74.1981,73.8734,73.9521,152400.0
2015-05-12 13:50:00,75.13,75.21,75.01,75.11,151500.0,73.9128,73.9915,73.7947,73.8931,151500.0
2015-05-12 14:00:00,75.13,75.28,75.09,75.24,73500.0,73.9128,74.0603,73.8734,74.021,73500.0
2015-05-12 14:10:00,75.3,75.3,75.1,75.26,39600.0,74.08,74.08,73.8833,74.0407,39600.0
2015-05-12 14:20:00,75.29,75.38,75.21,75.23,37800.0,74.0702,74.1587,73.9915,74.0112,37800.0
2015-05-12 14:30:00,75.3,75.65,75.3,75.65,137400.0,74.08,74.4243,74.08,74.4243,137400.0
2015-05-12 14:40:00,75.64,75.65,75.45,75.45,64200.0,74.4145,74.4243,74.2276,74.2276,64200.0
2015-05-12 14:50:00,75.5,75.5,75.23,75.35,44700.0,74.2768,74.2768,74.0112,74.1292,44700.0
2015-05-12 15:00:00,75.36,75.45,75.23,75.39,46200.0,74.139,74.2276,74.0112,74.1686,46200.0
2015-05-12 15:10:00,75.43,75.5,75.26,75.28,50700.0,74.2079,74.2768,74.0407,74.0603,50700.0
2015-05-12 15:20:00,75.29,75.41,75.08,75.21,40800.0,74.0702,74.1882,73.8636,73.9915,40800.0
2015-05-12 15:30:00,75.24,75.28,75.0,75.07,188400.0,74.021,74.0603,73.7849,73.8537,188400.0
2015-05-12 15:40:00,75.03,75.38,75.0,75.34,99300.0,73.8144,74.1587,73.7849,74.1194,99300.0
2015-05-12 15:50:00,75.4,75.49,75.24,75.25,138300.0,74.1784,74.2669,74.021,74.0308,138300.0
2015-05-13 09:30:00,75.8,75.9,75.33,75.65,71700.0,74.5719,74.6703,74.1095,74.4243,71700.0
2015-05-13 09:40:00,75.47,75.55,75.17,75.51,32700.0,74.2473,74.326,73.9521,74.2866,32700.0
2015-05-13 09:50:00,75.59,75.64,75.38,75.46,27300.0,74.3653,74.4145,74.1587,74.2374,27300.0
2015-05-13 10:00:00,75.46,75.53,75.25,75.43,43500.0,74.2374,74.3063,74.0308,74.2079,43500.0
2015-05-13 10:10:00,75.39,75.59,75.32,75.32,18900.0,74.1686,74.3653,74.0997,74.0997,18900.0
2015-05-13 10:20:00,75.34,75.45,75.23,75.43,24900.0,74.1194,74.2276,74.0112,74.2079,24900.0
2015-05-13 10:30:00,75.44,75.45,75.09,75.13,36600.0,74.2177,74.2276,73.8734,73.9128,36600.0
2015-05-13 10:40:00,75.18,75.29,75.15,75.28,6600.0,73.962,74.0702,73.9324,74.0603,6600.0
2015-05-13 10:50:00,75.27,75.4,75.16,75.16,23400.0,74.0505,74.1784,73.9423,73.9423,23400.0
2015-05-13 11:00:00,75.09,75.09,74.94,75.0,24000.0,73.8734,73.8734,73.7258,73.7849,24000.0
2015-05-13 11:10:00,75.19,75.33,75.17,75.33,81600.0,73.9718,74.1095,73.9521,74.1095,81600.0
2015-05-13 11:20:00,75.24,75.25,74.83,74.93,17100.0,74.021,74.0308,73.6176,73.716,17100.0
2015-05-13 11:30:00,74.89,75.0,74.75,74.85,216000.0,73.6767,73.7849,73.5389,73.6373,216000.0
2015-05-13 11:40:00,74.85,74.91,74.64,74.67,150300.0,73.6373,73.6963,73.4307,73.4602,150300.0
2015-05-13 11:50:00,74.68,74.97,74.48,74.55,174600.0,73.4701,73.7554,73.2733,73.3422,174600.0
2015-05-13 12:00:00,74.55,74.59,74.39,74.39,49200.0,73.3422,73.3815,73.1848,73.1848,49200.0
2015-05-13 12:10:00,74.35,74.42,74.28,74.4,72600.0,73.1454,73.2143,73.0765,73.1946,72600.0
2015-05-13 12:20:00,74.37,74.4,74.25,74.35,30900.0,73.1651,73.1946,73.047,73.1454,30900.0
2015-05-13 12:30:00,74.35,74.61,74.26,74.57,81000.0,73.1454,73.4012,73.0569,73.3618,81000.0
2015-05-13 12:40:00,74.57,74.95,74.57,74.94,36300.0,73.3618,73.7357,73.3618,73.7258,36300.0
2015-05-13 12:50:00,74.94,75.0,74.77,74.79,33600.0,73.7258,73.7849,73.5586,73.5783,33600.0
2015-05-13 13:00:00,74.85,75.13,74.82,75.09,74700.0,73.6373,73.9128,73.6078,73.8734,74700.0
2015-05-13 13:10:00,75.06,75.11,74.95,75.04,34500.0,73.8439,73.8931,73.7357,73.8242,34500.0
2015-05-13 13:20:00,75.04,75.06,74.88,74.96,39600.0,73.8242,73.8439,73.6668,73.7455,39600.0
2015-05-13 13:30:00,74.94,75.02,74.91,74.92,27000.0,73.7258,73.8046,73.6963,73.7062,27000.0
2015-05-13 13:40:00,74.91,75.01,74.74,74.76,48900.0,73.6963,73.7947,73.5291,73.5488,48900.0
2015-05-13 13:50:00,74.71,74.85,74.67,74.85,40800.0,73.4996,73.6373,73.4602,73.6373,40800.0
2015-05-13 14:00:00,74.89,74.89,74.69,74.71,48000.0,73.6767,73.6767,73.4799,73.4996,48000.0
2015-05-13 14:10:00,74.68,74.68,74.37,74.45,71100.0,73.4701,73.4701,73.1651,73.2438,71100.0
2015-05-13 14:20:00,74.43,74.5,74.31,74.48,51300.0,73.2241,73.293,73.1061,73.2733,51300.0
2015-05-13 14:30:00,74.44,74.62,74.39,74.59,46500.0,73.2339,73.411,73.1848,73.3815,46500.0
2015-05-13 14:40:00,74.6,74.91,74.55,74.87,50400.0,73.3914,73.6963,73.3422,73.657,50400.0
2015-05-13 14:50:00,74.84,74.88,74.73,74.75,70200.0,73.6275,73.6668,73.5193,73.5389,70200.0
2015-05-13 15:00:00,74.75,74.85,74.74,74.81,69300.0,73.5389,73.6373,73.5291,73.598,69300.0
2015-05-13 15:10:00,74.82,74.91,74.81,74.84,47100.0,73.6078,73.6963,73.598,73.6275,47100.0
2015-05-13 15:20:00,74.84,74.89,74.79,74.81,62400.0,73.6275,73.6767,73.5783,73.598,62400.0
2015-05-13 15:30:00,74.81,74.86,74.72,74.81,62700.0,73.598,73.6471,73.5094,73.598,62700.0
2015-05-13 15:40:00,74.8,74.88,74.79,74.79,108000.0,73.5881,73.6668,73.5783,73.5783,108000.0
2015-05-13 15:50:00,74.78,74.83,74.65,74.74,245400.0,73.5684,73.6176,73.4405,73.5291,245400.0
2015-05-14 09:30:00,75.23,75.23,74.03,74.07,114300.0,74.0112,74.0112,72.8306,72.8699,114300.0
2015-05-14 09:40:00,74.13,74.13,73.33,73.58,171300.0,72.929,72.929,72.1419,72.3879,171300.0
2015-05-14 09:50:00,73.61,73.94,73.57,73.59,99300.0,72.4174,72.7421,72.378,72.3977,99300.0
2015-05-14 10:00:00,73.66,74.15,73.51,74.15,201600.0,72.4666,72.9486,72.319,72.9486,201600.0
2015-05-14 10:10:00,74.21,74.59,74.11,74.17,143100.0,73.0077,73.3815,72.9093,72.9683,143100.0
2015-05-14 10:20:00,74.24,74.29,74.13,74.29,39000.0,73.0372,73.0864,72.929,73.0864,39000.0
2015-05-14 10:30:00,74.33,74.47,74.25,74.38,47100.0,73.1257,73.2635,73.047,73.1749,47100.0
2015-05-14 10:40:00,74.37,74.78,74.36,74.74,126600.0,73.1651,73.5684,73.1552,73.5291,126600.0
2015-05-14 10:50:00,74.73,74.81,74.59,74.68,34200.0,73.5193,73.598,73.3815,73.4701,34200.0
2015-05-14 11:00:00,74.65,74.98,74.65,74.96,105300.0,73.4405,73.7652,73.4405,73.7455,105300.0
2015-05-14 11:10:00,74.92,75.02,74.87,74.96,63300.0,73.7062,73.8046,73.657,73.7455,63300.0
2015-05-14 11:20:00,74.99,74.99,74.78,74.94,15300.0,73.775,73.775,73.5684,73.7258,15300.0
2015-05-14 11:30:00,74.95,74.96,74.84,74.91,63600.0,73.7357,73.7455,73.6275,73.6963,63600.0
2015-05-14 11:40:00,74.89,74.9,74.83,74.9,18000.0,73.6767,73.6865,73.6176,73.6865,18000.0
2015-05-14 11:50:00,74.89,74.96,74.85,74.9,13800.0,73.6767,73.7455,73.6373,73.6865,13800.0
2015-05-14 12:00:00,74.91,75.11,74.89,74.96,66600.0,73.6963,73.8931,73.6767,73.7455,66600.0
2015-05-14 12:10:00,74.95,75.13,74.94,75.07,37200.0,73.7357,73.9128,73.7258,73.8537,37200.0
2015-05-14 12:20:00,75.14,75.46,75.13,75.46,45600.0,73.9226,74.2374,73.9128,74.2374,45600.0
2015-05-14 12:30:00,75.46,75.67,75.46,75.64,97800.0,74.2374,74.444,74.2374,74.4145,97800.0
2015-05-14 12:40:00,75.65,75.78,75.61,75.75,73800.0,74.4243,74.5522,74.385,74.5227,73800.0
2015-05-14 12:50:00,75.76,75.87,75.72,75.81,145500.0,74.5326,74.6408,74.4932,74.5818,145500.0
2015-05-14 13:00:00,75.79,75.83,75.71,75.77,64200.0,74.5621,74.6014,74.4834,74.5424,64200.0
2015-05-14 13:10:00,75.76,75.8,75.6,75.6,18000.0,74.5326,74.5719,74.3752,74.3752,18000.0
2015-05-14 13:20:00,75.66,75.69,75.59,75.64,15600.0,74.4342,74.4637,74.3653,74.4145,15600.0
2015-05-14 13:30:00,75.64,75.7,75.62,75.65,25800.0,74.4145,74.4735,74.3948,74.4243,25800.0
2015-05-14 13:40:00,75.65,75.67,75.54,75.56,30000.0,74.4243,74.444,74.3161,74.3358,30000.0
2015-05-14 13:50:00,75.56,75.6,75.51,75.54,53100.0,74.3358,74.3752,74.2866,74.3161,53100.0
2015-05-14 14:00:00,75.54,75.56,75.34,75.44,27900.0,74.3161,74.3358,74.1194,74.2177,27900.0
2015-05-14 14:10:00,75.41,75.46,75.32,75.4,30900.0,74.1882,74.2374,74.0997,74.1784,30900.0
2015-05-14 14:20:00,75.37,75.4,75.24,75.33,16200.0,74.1489,74.1784,74.021,74.1095,16200.0
2015-05-14 14:30:00,75.36,75.44,75.31,75.44,16800.0,74.139,74.2177,74.0899,74.2177,16800.0
2015-05-14 14:40:00,75.43,75.43,75.2,75.23,20700.0,74.2079,74.2079,73.9816,74.0112,20700.0
2015-05-14 14:50:00,75.22,75.28,75.08,75.09,41400.0,74.0013,74.0603,73.8636,73.8734,41400.0
2015-05-14 15:00:00,75.12,75.28,75.12,75.21,30900.0,73.9029,74.0603,73.9029,73.9915,30900.0
2015-05-14 15:10:00,75.21,75.29,75.21,75.22,36600.0,73.9915,74.0702,73.9915,74.0013,36600.0
2015-05-14 15:20:00,75.24,75.26,75.18,75.25,41100.0,74.021,74.0407,73.962,74.0308,41100.0
2015-05-14 15:30:00,75.28,75.31,75.25,75.31,24300.0,74.0603,74.0899,74.0308,74.0899,24300.0
2015-05-14 15:40:00,75.3,75.34,75.27,75.28,37800.0,74.08,74.1194,74.0505,74.0603,37800.0
2015-05-14 15:50:00,75.27,75.44,75.27,75.42,165300.0,74.0505,74.2177,74.0505,74.1981,165300.0
2015-05-15 09:30:00,75.41,75.62,74.87,74.94,63600.0,74.1882,74.3948,73.657,73.7258,63600.0
2015-05-15 09:40:00,74.97,75.12,74.56,75.06,65400.0,73.7554,73.9029,73.352,73.8439,65400.0
2015-05-15 09:50:00,75.12,75.34,75.07,75.27,55200.0,73.9029,74.1194,73.8537,74.0505,55200.0
2015-05-15 10:00:00,75.14,75.31,74.84,75.31,15000.0,73.9226,74.0899,73.6275,74.0899,15000.0
2015-05-15 10:10:00,75.26,75.28,75.13,75.16,13200.0,74.0407,74.0603,73.9128,73.9423,13200.0
2015-05-15 10:20:00,75.23,75.4,75.19,75.34,20100.0,74.0112,74.1784,73.9718,74.1194,20100.0
2015-05-15 10:30:00,75.35,75.35,75.16,75.26,21300.0,74.1292,74.1292,73.9423,74.0407,21300.0
2015-05-15 10:40:00,75.4,75.48,75.33,75.37,30900.0,74.1784,74.2571,74.1095,74.1489,30900.0
2015-05-15 10:50:00,75.37,75.46,75.37,75.41,11100.0,74.1489,74.2374,74.1489,74.1882,11100.0
2015-05-15 11:00:00,75.37,75.44,75.29,75.43,14100.0,74.1489,74.2177,74.0702,74.2079,14100.0
2015-05-15 11:10:00,75.39,75.52,75.38,75.43,8700.0,74.1686,74.2965,74.1587,74.2079,8700.0
2015-05-15 11:20:00,75.4,75.5,75.33,75.35,10500.0,74.1784,74.2768,74.1095,74.1292,10500.0
2015-05-15 11:30:00,75.35,75.39,75.18,75.18,83400.0,74.1292,74.1686,73.962,73.962,83400.0
2015-05-15 11:40:00,75.2,75.33,75.19,75.23,10800.0,73.9816,74.1095,73.9718,74.0112,10800.0
2015-05-15 11:50:00,75.23,75.23,75.14,75.17,14400.0,74.0112,74.0112,73.9226,73.9521,14400.0
2015-05-15 12:00:00,75.22,75.32,75.12,75.14,84600.0,74.0013,74.0997,73.9029,73.9226,84600.0
2015-05-15 12:10:00,75.15,75.2,75.02,75.02,21900.0,73.9324,73.9816,73.8046,73.8046,21900.0
2015-05-15 12:20:00,75.07,75.24,75.03,75.11,43500.0,73.8537,74.021,73.8144,73.8931,43500.0
2015-05-15 12:30:00,75.16,75.22,75.13,75.22,7800.0,73.9423,74.0013,73.9128,74.0013,7800.0
2015-05-15 12:40:00,75.23,75.27,75.14,75.26,48600.0,74.0112,74.0505,73.9226,74.0407,48600.0
2015-05-15 12:50:00,75.28,75.33,75.2,75.22,37200.0,74.0603,74.1095,73.9816,74.0013,37200.0
2015-05-15 13:00:00,75.15,75.23,75.01,75.06,6000.0,73.9324,74.0112,73.7947,73.8439,6000.0
2015-05-15 13:10:00,75.06,75.09,74.89,74.99,61500.0,73.8439,73.8734,73.6767,73.775,61500.0
2015-05-15 13:20:00,75.0,75.02,74.96,74.99,9300.0,73.7849,73.8046,73.7455,73.775,9300.0
2015-05-15 13:30:00,74.96,75.03,74.93,74.99,11700.0,73.7455,73.8144,73.716,73.775,11700.0
2015-05-15 13:40:00,74.99,75.15,74.97,75.02,54600.0,73.775,73.9324,73.7554,73.8046,54600.0
2015-05-15 13:50:00,75.02,75.09,74.98,75.04,25800.0,73.8046,73.8734,73.7652,73.8242,25800.0
2015-05-15 14:00:00,75.01,75.1,74.89,74.96,33300.0,73.7947,73.8833,73.6767,73.7455,33300.0
2015-05-15 14:10:00,74.93,75.05,74.93,75.05,13200.0,73.716,73.8341,73.716,73.8341,13200.0
2015-05-15 14:20:00,75.03,75.12,74.95,75.08,43500.0,73.8144,73.9029,73.7357,73.8636,43500.0
2015-05-15 14:30:00,75.09,75.32,75.07,75.32,56100.0,73.8734,74.0997,73.8537,74.0997,56100.0
2015-05-15 14:40:00,75.32,75.39,75.29,75.35,60000.0,74.0997,74.1686,74.0702,74.1292,60000.0
2015-05-15 14:50:00,75.35,75.37,75.3,75.36,29400.0,74.1292,74.1489,74.08,74.139,29400.0
2015-05-15 15:00:00,75.33,75.46,75.3,75.41,56100.0,74.1095,74.2374,74.08,74.1882,56100.0
2015-05-15 15:10:00,75.43,75.46,75.38,75.41,12600.0,74.2079,74.2374,74.1587,74.1882,12600.0
2015-05-15 15:20:00,75.39,75.43,75.34,75.38,45900.0,74.1686,74.2079,74.1194,74.1587,45900.0
2015-05-15 15:30:00,75.4,75.48,75.38,75.41,63600.0,74.1784,74.2571,74.1587,74.1882,63600.0
2015-05-15 15:40:00,75.42,75.45,75.37,75.39,51000.0,74.1981,74.2276,74.1489,74.1686,51000.0
2015-05-15 15:50:00,75.39,75.46,75.34,75.42,96300.0,74.1686,74.2374,74.1194,74.1981,96300.0
2015-05-18 09:30:00,75.33,75.59,75.0,75.41,60300.0,74.1095,74.3653,73.7849,74.1882,60300.0
2015-05-18 09:40:00,75.45,75.99,75.4,75.95,79800.0,74.2276,74.7588,74.1784,74.7195,79800.0
2015-05-18 09:50:00,76.0,76.22,76.0,76.09,157800.0,74.7687,74.9851,74.7687,74.8572,157800.0
2015-05-18 10:00:00,76.12,76.21,75.9,76.08,231300.0,74.8867,74.9753,74.6703,74.8474,231300.0
2015-05-18 10:10:00,76.03,76.04,75.65,75.79,63900.0,74.7982,74.808,74.4243,74.5621,63900.0
2015-05-18 10:20:00,75.8,75.8,75.32,75.44,39600.0,74.5719,74.5719,74.0997,74.2177,39600.0
2015-05-18 10:30:00,75.45,75.76,75.45,75.62,32100.0,74.2276,74.5326,74.2276,74.3948,32100.0
2015-05-18 10:40:00,75.63,75.78,75.62,75.78,9000.0,74.4047,74.5522,74.3948,74.5522,9000.0
2015-05-18 10:50:00,75.75,75.9,75.73,75.78,14700.0,74.5227,74.6703,74.503,74.5522,14700.0
2015-05-18 11:00:00,75.8,76.09,75.8,76.01,25200.0,74.5719,74.8572,74.5719,74.7785,25200.0
2015-05-18 11:10:00,76.11,76.25,76.07,76.18,37200.0,74.8769,75.0146,74.8375,74.9458,37200.0
2015-05-18 11:20:00,76.27,76.3,76.11,76.22,56700.0,75.0343,75.0638,74.8769,74.9851,56700.0
2015-05-18 11:30:00,76.23,76.52,76.23,76.48,59700.0,74.9949,75.2802,74.9949,75.2409,59700.0
2015-05-18 11:40:00,76.5,76.67,76.49,76.6,64200.0,75.2606,75.4278,75.2507,75.359,64200.0
2015-05-18 11:50:00,76.56,76.67,76.52,76.65,54300.0,75.3196,75.4278,75.2802,75.4081,54300.0
2015-05-18 12:00:00,76.65,76.82,76.63,76.64,23700.0,75.4081,75.5754,75.3885,75.3983,23700.0
2015-05-18 12:10:00,76.64,76.8,76.55,76.59,11400.0,75.3983,75.5557,75.3098,75.3491,11400.0
2015-05-18 12:20:00,76.58,76.58,76.48,76.51,14400.0,75.3393,75.3393,75.2409,75.2704,14400.0
2015-05-18 12:30:00,76.5,76.53,76.45,76.47,8700.0,75.2606,75.2901,75.2114,75.2311,8700.0
2015-05-18 12:40:00,76.51,76.6,76.47,76.55,10200.0,75.2704,75.359,75.2311,75.3098,10200.0
2015-05-18 12:50:00,76.63,76.66,76.52,76.59,18300.0,75.3885,75.418,75.2802,75.3491,18300.0
2015-05-18 13:00:00,76.6,76.71,76.56,76.69,23700.0,75.359,75.4672,75.3196,75.4475,23700.0
2015-05-18 13:10:00,76.62,76.73,76.58,76.68,32100.0,75.3786,75.4868,75.3393,75.4377,32100.0
2015-05-18 13:20:00,76.68,76.73,76.65,76.71,58200.0,75.4377,75.4868,75.4081,75.4672,58200.0
2015-05-18 13:30:00,76.7,76.77,76.63,76.77,29700.0,75.4573,75.5262,75.3885,75.5262,29700.0
2015-05-18 13:40:00,76.77,76.93,76.69,76.91,94800.0,75.5262,75.6836,75.4475,75.6639,94800.0
2015-05-18 13:50:00,76.93,77.03,76.91,77.01,78000.0,75.6836,75.782,75.6639,75.7623,78000.0
2015-05-18 14:00:00,76.99,77.22,76.89,77.13,41400.0,75.7426,75.9689,75.6443,75.8804,41400.0
2015-05-18 14:10:00,77.13,77.2,76.9,76.9,52800.0,75.8804,75.9492,75.6541,75.6541,52800.0
2015-05-18 14:20:00,76.86,76.99,76.86,76.9,8400.0,75.6147,75.7426,75.6147,75.6541,8400.0
2015-05-18 14:30:00,76.93,76.99,76.88,76.93,16800.0,75.6836,75.7426,75.6344,75.6836,16800.0
2015-05-18 14:40:00,76.9,77.02,76.88,76.9,21900.0,75.6541,75.7721,75.6344,75.6541,21900.0
2015-05-18 14:50:00,76.91,76.92,76.88,76.88,9900.0,75.6639,75.6738,75.6344,75.6344,9900.0
2015-05-18 15:00:00,76.91,76.97,76.79,76.87,61200.0,75.6639,75.723,75.5459,75.6246,61200.0
2015-05-18 15:10:00,76.87,76.91,76.81,76.9,19500.0,75.6246,75.6639,75.5656,75.6541,19500.0
2015-05-18 15:20:00,76.89,77.05,76.89,76.91,44400.0,75.6443,75.8017,75.6443,75.6639,44400.0
2015-05-18 15:30:00,76.92,77.02,76.85,76.99,27600.0,75.6738,75.7721,75.6049,75.7426,27600.0
2015-05-18 15:40:00,76.98,77.06,76.86,76.9,61500.0,75.7328,75.8115,75.6147,75.6541,61500.0
2015-05-18 15:50:00,76.9,77.01,76.88,76.95,290100.0,75.6541,75.7623,75.6344,75.7033,290100.0
2015-05-19 09:30:00,76.74,77.2,76.66,76.88,147300.0,75.4967,75.9492,75.418,75.6344,147300.0
2015-05-19 09:40:00,76.89,77.33,76.89,77.17,31500.0,75.6443,76.0771,75.6443,75.9197,31500.0
2015-05-19 09:50:00,77.18,77.42,77.07,77.24,69000.0,75.9296,76.1657,75.8213,75.9886,69000.0
2015-05-19 10:00:00,77.31,77.31,76.64,76.64,39900.0,76.0575,76.0575,75.3983,75.3983,39900.0
2015-05-19 10:10:00,76.63,76.89,76.33,76.82,80400.0,75.3885,75.6443,75.0933,75.5754,80400.0
2015-05-19 10:20:00,76.89,77.03,76.7,77.03,37500.0,75.6443,75.782,75.4573,75.782,37500.0
2015-05-19 10:30:00,77.08,77.08,76.9,76.92,18600.0,75.8312,75.8312,75.6541,75.6738,18600.0
2015-05-19 10:40:00,76.97,77.1,76.93,77.02,27900.0,75.723,75.8509,75.6836,75.7721,27900.0
2015-05-19 10:50:00,77.07,77.07,76.86,76.88,38700.0,75.8213,75.8213,75.6147,75.6344,38700.0
2015-05-19 11:00:00,76.91,76.96,76.85,76.93,11700.0,75.6639,75.7131,75.6049,75.6836,11700.0
2015-05-19 11:10:00,76.95,77.2,76.95,77.19,14700.0,75.7033,75.9492,75.7033,75.9394,14700.0
2015-05-19 11:20:00,77.19,77.26,77.13,77.25,20100.0,75.9394,76.0083,75.8804,75.9984,20100.0
2015-05-19 11:30:00,77.28,77.4,77.27,77.32,38100.0,76.0279,76.146,76.0181,76.0673,38100.0
2015-05-19 11:40:00,77.37,77.41,77.26,77.28,26400.0,76.1165,76.1558,76.0083,76.0279,26400.0
2015-05-19 11:50:00,77.34,77.43,77.31,77.37,27600.0,76.087,76.1755,76.0575,76.1165,27600.0
2015-05-19 12:00:00,77.39,77.42,77.29,77.29,57000.0,76.1362,76.1657,76.0378,76.0378,57000.0
2015-05-19 12:10:00,77.27,77.39,77.22,77.28,27300.0,76.0181,76.1362,75.9689,76.0279,27300.0
2015-05-19 12:20:00,77.23,77.36,77.22,77.27,82800.0,75.9787,76.1066,75.9689,76.0181,82800.0
2015-05-19 12:30:00,77.27,77.27,77.19,77.27,17400.0,76.0181,76.0181,75.9394,76.0181,17400.0
2015-05-19 12:40:00,77.27,77.27,77.13,77.24,13200.0,76.0181,76.0181,75.8804,75.9886,13200.0
2015-05-19 12:50:00,77.18,77.24,77.14,77.22,17400.0,75.9296,75.9886,75.8902,75.9689,17400.0
2015-05-19 13:00:00,77.21,77.27,77.14,77.14,9900.0,75.9591,76.0181,75.8902,75.8902,9900.0
2015-05-19 13:10:00,77.11,77.2,77.07,77.12,16200.0,75.8607,75.9492,75.8213,75.8705,16200.0
2015-05-19 13:20:00,77.14,77.17,77.08,77.08,10500.0,75.8902,75.9197,75.8312,75.8312,10500.0
2015-05-19 13:30:00,77.12,77.23,77.08,77.22,15300.0,75.8705,75.9787,75.8312,75.9689,15300.0
2015-05-19 13:40:00,77.21,77.24,77.16,77.2,8700.0,75.9591,75.9886,75.9099,75.9492,8700.0
2015-05-19 13:50:00,77.25,77.25,77.1,77.17,15300.0,75.9984,75.9984,75.8509,75.9197,15300.0
2015-05-19 14:00:00,77.2,77.32,77.16,77.3,18300.0,75.9492,76.0673,75.9099,76.0476,18300.0
2015-05-19 14:10:00,77.31,77.35,77.24,77.27,62700.0,76.0575,76.0968,75.9886,76.0181,62700.0
2015-05-19 14:20:00,77.26,77.32,77.2,77.24,22800.0,76.0083,76.0673,75.9492,75.9886,22800.0
2015-05-19 14:30:00,77.26,77.27,76.88,76.93,29700.0,76.0083,76.0181,75.6344,75.6836,29700.0
2015-05-19 14:40:00,76.94,77.05,76.93,76.95,75600.0,75.6934,75.8017,75.6836,75.7033,75600.0
2015-05-19 14:50:00,76.93,77.04,76.9,76.98,17100.0,75.6836,75.7918,75.6541,75.7328,17100.0
2015-05-19 15:00:00,76.99,77.04,76.86,76.86,49500.0,75.7426,75.7918,75.6147,75.6147,49500.0
2015-05-19 15:10:00,76.84,76.84,76.6,76.62,107700.0,75.5951,75.5951,75.359,75.3786,107700.0
2015-05-19 15:20:00,76.63,76.72,76.61,76.7,35100.0,75.3885,75.477,75.3688,75.4573,35100.0
2015-05-19 15:30:00,76.73,76.89,76.7,76.85,36000.0,75.4868,75.6443,75.4573,75.6049,36000.0
2015-05-19 15:40:00,76.85,76.89,76.8,76.85,37200.0,75.6049,75.6443,75.5557,75.6049,37200.0
2015-05-19 15:50:00,76.86,77.03,76.86,77.03,88500.0,75.6147,75.782,75.6147,75.782,88500.0
2015-05-20 09:30:00,77.27,77.65,77.0,77.0,50100.0,76.0181,76.3919,75.7525,75.7525,50100.0
2015-05-20 09:40:00,77.0,77.0,76.36,76.44,52800.0,75.7525,75.7525,75.1228,75.2015,52800.0
2015-05-20 09:50:00,76.5,76.88,76.47,76.75,29100.0,75.2606,75.6344,75.2311,75.5065,29100.0
2015-05-20 10:00:00,76.69,77.09,76.52,77.09,44100.0,75.4475,75.841,75.2802,75.841,44100.0
2015-05-20 10:10:00,77.09,77.2,76.94,77.2,33600.0,75.841,75.9492,75.6934,75.9492,33600.0
2015-05-20 10:20:00,77.24,77.48,77.19,77.19,106500.0,75.9886,76.2247,75.9394,75.9394,106500.0
2015-05-20 10:30:00,77.19,77.43,77.15,77.43,11700.0,75.9394,76.1755,75.9,76.1755,11700.0
2015-05-20 10:40:00,77.42,77.48,77.32,77.39,45300.0,76.1657,76.2247,76.0673,76.1362,45300.0
2015-05-20 10:50:00,77.45,77.61,77.39,77.39,51600.0,76.1952,76.3526,76.1362,76.1362,51600.0
2015-05-20 11:00:00,77.39,77.7,77.39,77.64,21300.0,76.1362,76.4411,76.1362,76.3821,21300.0
2015-05-20 11:10:00,77.59,77.71,77.54,77.63,58500.0,76.3329,76.451,76.2837,76.3723,58500.0
2015-05-20 11:20:00,77.62,77.63,77.52,77.54,19800.0,76.3624,76.3723,76.264,76.2837,19800.0
2015-05-20 11:30:00,77.56,77.7,77.53,77.61,74700.0,76.3034,76.4411,76.2739,76.3526,74700.0
2015-05-20 11:40:00,77.68,77.77,77.58,77.69,18900.0,76.4215,76.51,76.3231,76.4313,18900.0
2015-05-20 11:50:00,77.68,77.85,77.61,77.84,36900.0,76.4215,76.5887,76.3526,76.5789,36900.0
2015-05-20 12:00:00,77.86,77.99,77.84,77.99,19200.0,76.5985,76.7264,76.5789,76.7264,19200.0
2015-05-20 12:10:00,77.97,77.98,77.79,77.79,48300.0,76.7068,76.7166,76.5297,76.5297,48300.0
2015-05-20 12:20:00,77.78,77.84,77.64,77.67,39900.0,76.5198,76.5789,76.3821,76.4116,39900.0
2015-05-20 12:30:00,77.69,77.74,77.63,77.73,21600.0,76.4313,76.4805,76.3723,76.4706,21600.0
2015-05-20 12:40:00,77.74,77.84,77.67,77.8,19800.0,76.4805,76.5789,76.4116,76.5395,19800.0
2015-05-20 12:50:00,77.79,77.86,77.74,77.86,16200.0,76.5297,76.5985,76.4805,76.5985,16200.0
2015-05-20 13:00:00,77.87,77.91,77.8,77.88,19200.0,76.6084,76.6477,76.5395,76.6182,19200.0
2015-05-20 13:10:00,77.87,78.14,77.79,78.05,74400.0,76.6084,76.874,76.5297,76.7855,74400.0
2015-05-20 13:20:00,78.01,78.18,78.01,78.16,56100.0,76.7461,76.9134,76.7461,76.8937,56100.0
2015-05-20 13:30:00,78.17,78.28,78.13,78.13,32400.0,76.9035,77.0117,76.8642,76.8642,32400.0
2015-05-20 13:40:00,78.15,78.31,78.14,78.31,27600.0,76.8838,77.0412,76.874,77.0412,27600.0
2015-05-20 13:50:00,78.31,78.37,78.28,78.32,68700.0,77.0412,77.1003,77.0117,77.0511,68700.0
2015-05-20 14:00:00,78.37,78.59,78.3,78.4,63300.0,77.1003,77.3167,77.0314,77.1298,63300.0
2015-05-20 14:10:00,78.42,78.67,78.41,78.63,149400.0,77.1495,77.3954,77.1396,77.3561,149400.0
2015-05-20 14:20:00,78.63,78.79,78.54,78.73,90600.0,77.3561,77.5135,77.2675,77.4544,90600.0
2015-05-20 14:30:00,78.79,78.85,78.72,78.8,66000.0,77.5135,77.5725,77.4446,77.5233,66000.0
2015-05-20 14:40:00,78.8,78.87,78.67,78.68,74100.0,77.5233,77.5922,77.3954,77.4053,74100.0
2015-05-20 14:50:00,78.68,78.73,78.61,78.65,36900.0,77.4053,77.4544,77.3364,77.3757,36900.0
2015-05-20 15:00:00,78.62,78.68,78.53,78.53,55500.0,77.3462,77.4053,77.2577,77.2577,55500.0
2015-05-20 15:10:00,78.53,78.59,78.16,78.27,144000.0,77.2577,77.3167,76.8937,77.0019,144000.0
2015-05-20 15:20:00,78.22,78.33,78.09,78.33,46200.0,76.9527,77.0609,76.8248,77.0609,46200.0
2015-05-20 15:30:00,78.35,78.35,78.18,78.18,68700.0,77.0806,77.0806,76.9134,76.9134,68700.0
2015-05-20 15:40:00,78.22,78.33,78.22,78.31,67800.0,76.9527,77.0609,76.9527,77.0412,67800.0
2015-05-20 15:50:00,78.33,78.36,78.23,78.3,92700.0,77.0609,77.0904,76.9625,77.0314,92700.0
2015-05-21 09:30:00,78.9,78.9,78.28,78.88,107700.0,77.6217,77.6217,77.0117,77.602,107700.0
2015-05-21 09:40:00,78.84,78.89,78.06,78.1,45300.0,77.5627,77.6119,76.7953,76.8347,45300.0
2015-05-21 09:50:00,78.06,78.41,77.99,78.28,33900.0,76.7953,77.1396,76.7264,77.0117,33900.0
2015-05-21 10:00:00,78.27,78.31,78.0,78.19,17700.0,77.0019,77.0412,76.7363,76.9232,17700.0
2015-05-21 10:10:00,78.18,78.18,77.91,77.96,20100.0,76.9134,76.9134,76.6477,76.6969,20100.0
2015-05-21 10:20:00,77.99,78.2,77.93,78.17,28800.0,76.7264,76.933,76.6674,76.9035,28800.0
2015-05-21 10:30:00,78.21,78.3,78.08,78.11,39600.0,76.9429,77.0314,76.815,76.8445,39600.0
2015-05-21 10:40:00,78.12,78.18,78.08,78.13,113100.0,76.8543,76.9134,76.815,76.8642,113100.0
2015-05-21 10:50:00,78.13,78.16,78.07,78.13,75900.0,76.8642,76.8937,76.8051,76.8642,75900.0
2015-05-21 11:00:00,78.16,78.33,78.13,78.21,91800.0,76.8937,77.0609,76.8642,76.9429,91800.0
2015-05-21 11:10:00,78.21,78.26,78.14,78.15,71700.0,76.9429,76.9921,76.874,76.8838,71700.0
2015-05-21 11:20:00,78.08,78.08,77.88,77.88,32400.0,76.815,76.815,76.6182,76.6182,32400.0
2015-05-21 11:30:00,77.8,77.84,77.39,77.45,138300.0,76.5395,76.5789,76.1362,76.1952,138300.0
2015-05-21 11:40:00,77.45,77.52,77.23,77.35,143700.0,76.1952,76.264,75.9787,76.0968,143700.0
2015-05-21 11:50:00,77.38,77.54,77.37,77.41,91500.0,76.1263,76.2837,76.1165,76.1558,91500.0
2015-05-21 12:00:00,77.41,77.47,77.3,77.35,58500.0,76.1558,76.2149,76.0476,76.0968,58500.0
2015-05-21 12:10:00,77.35,77.47,77.31,77.47,44700.0,76.0968,76.2149,76.0575,76.2149,44700.0
2015-05-21 12:20:00,77.46,77.57,77.44,77.55,19500.0,76.205,76.3132,76.1853,76.2936,19500.0
2015-05-21 12:30:00,77.57,77.76,77.56,77.69,16500.0,76.3132,76.5002,76.3034,76.4313,16500.0
2015-05-21 12:40:00,77.63,77.69,77.54,77.54,8400.0,76.3723,76.4313,76.2837,76.2837,8400.0
2015-05-21 12:50:00,77.53,77.56,77.43,77.51,82500.0,76.2739,76.3034,76.1755,76.2542,82500.0
2015-05-21 13:00:00,77.51,77.6,77.48,77.57,18600.0,76.2542,76.3428,76.2247,76.3132,18600.0
2015-05-21 13:10:00,77.57,77.67,77.53,77.53,13200.0,76.3132,76.4116,76.2739,76.2739,13200.0
2015-05-21 13:20:00,77.54,77.61,77.48,77.58,41400.0,76.2837,76.3526,76.2247,76.3231,41400.0
2015-05-21 13:30:00,77.55,77.58,77.39,77.42,52500.0,76.2936,76.3231,76.1362,76.1657,52500.0
2015-05-21 13:40:00,77.41,77.41,77.12,77.13,96300.0,76.1558,76.1558,75.8705,75.8804,96300.0
2015-05-21 13:50:00,77.14,77.37,77.12,77.37,41700.0,75.8902,76.1165,75.8705,76.1165,41700.0
2015-05-21 14:00:00,77.34,77.45,77.32,77.42,82800.0,76.087,76.1952,76.0673,76.1657,82800.0
2015-05-21 14:10:00,77.4,77.54,77.38,77.54,54600.0,76.146,76.2837,76.1263,76.2837,54600.0
2015-05-21 14:20:00,77.59,77.72,77.59,77.72,32400.0,76.3329,76.4608,76.3329,76.4608,32400.0
2015-05-21 14:30:00,77.74,77.76,77.67,77.73,22200.0,76.4805,76.5002,76.4116,76.4706,22200.0
2015-05-21 14:40:00,77.68,77.77,77.64,77.74,16200.0,76.4215,76.51,76.3821,76.4805,16200.0
2015-05-21 14:50:00,77.76,77.79,77.61,77.63,24000.0,76.5002,76.5297,76.3526,76.3723,24000.0
2015-05-21 15:00:00,77.64,77.76,77.63,77.74,20100.0,76.3821,76.5002,76.3723,76.4805,20100.0
2015-05-21 15:10:00,77.73,77.74,77.53,77.61,43200.0,76.4706,76.4805,76.2739,76.3526,43200.0
2015-05-21 15:20:00,77.62,77.65,77.59,77.62,39600.0,76.3624,76.3919,76.3329,76.3624,39600.0
2015-05-21 15:30:00,77.62,77.8,77.59,77.75,33300.0,76.3624,76.5395,76.3329,76.4903,33300.0
2015-05-21 15:40:00,77.81,77.96,77.81,77.87,39600.0,76.5493,76.6969,76.5493,76.6084,39600.0
2015-05-21 15:50:00,77.84,77.86,77.73,77.75,110100.0,76.5789,76.5985,76.4706,76.4903,110100.0
2015-05-22 09:30:00,77.46,77.83,77.46,77.67,57000.0,76.205,76.569,76.205,76.4116,57000.0
2015-05-22 09:40:00,77.69,77.84,77.49,77.58,84000.0,76.4313,76.5789,76.2345,76.3231,84000.0
2015-05-22 09:50:00,77.58,77.94,77.5,77.93,85200.0,76.3231,76.6772,76.2444,76.6674,85200.0
2015-05-22 10:00:00,77.93,78.12,77.75,78.06,77700.0,76.6674,76.8543,76.4903,76.7953,77700.0
2015-05-22 10:10:00,78.08,78.14,77.97,77.99,29100.0,76.815,76.874,76.7068,76.7264,29100.0
2015-05-22 10:20:00,77.99,78.0,77.72,77.99,44700.0,76.7264,76.7363,76.4608,76.7264,44700.0
2015-05-22 10:30:00,78.03,78.31,78.03,78.27,28500.0,76.7658,77.0412,76.7658,77.0019,28500.0
2015-05-22 10:40:00,78.29,78.32,78.19,78.19,9600.0,77.0216,77.0511,76.9232,76.9232,9600.0
2015-05-22 10:50:00,78.16,78.17,78.02,78.07,9300.0,76.8937,76.9035,76.7559,76.8051,9300.0
2015-05-22 11:00:00,78.06,78.08,77.69,77.71,30300.0,76.7953,76.815,76.4313,76.451,30300.0
2015-05-22 11:10:00,77.67,77.68,77.47,77.68,45000.0,76.4116,76.4215,76.2149,76.4215,45000.0
2015-05-22 11:20:00,77.73,77.75,77.59,77.7,21600.0,76.4706,76.4903,76.3329,76.4411,21600.0
2015-05-22 11:30:00,77.7,77.7,77.18,77.25,87300.0,76.4411,76.4411,75.9296,75.9984,87300.0
2015-05-22 11:40:00,77.19,77.41,77.12,77.33,41100.0,75.9394,76.1558,75.8705,76.0771,41100.0
2015-05-22 11:50:00,77.37,77.46,77.32,77.32,23100.0,76.1165,76.205,76.0673,76.0673,23100.0
2015-05-22 12:00:00,77.38,77.61,77.38,77.6,13200.0,76.1263,76.3526,76.1263,76.3428,13200.0
2015-05-22 12:10:00,77.56,77.6,77.55,77.57,5400.0,76.3034,76.3428,76.2936,76.3132,5400.0
2015-05-22 12:20:00,77.61,77.61,77.52,77.59,4500.0,76.3526,76.3526,76.264,76.3329,4500.0
2015-05-22 12:30:00,77.61,77.69,77.61,77.64,13200.0,76.3526,76.4313,76.3526,76.3821,13200.0
2015-05-22 12:40:00,77.62,77.62,77.46,77.54,8100.0,76.3624,76.3624,76.205,76.2837,8100.0
2015-05-22 12:50:00,77.5,77.54,77.45,77.54,3900.0,76.2444,76.2837,76.1952,76.2837,3900.0
2015-05-22 13:00:00,77.45,77.71,77.4,77.57,11700.0,76.1952,76.451,76.146,76.3132,11700.0
2015-05-22 13:10:00,77.58,77.58,77.48,77.49,3900.0,76.3231,76.3231,76.2247,76.2345,3900.0
2015-05-22 13:20:00,77.48,77.58,77.48,77.53,17700.0,76.2247,76.3231,76.2247,76.2739,17700.0
2015-05-22 13:30:00,77.58,77.63,77.53,77.55,9000.0,76.3231,76.3723,76.2739,76.2936,9000.0
2015-05-22 13:40:00,77.58,77.74,77.58,77.67,10200.0,76.3231,76.4805,76.3231,76.4116,10200.0
2015-05-22 13:50:00,77.67,77.69,77.6,77.68,22800.0,76.4116,76.4313,76.3428,76.4215,22800.0
2015-05-22 14:00:00,77.69,77.7,77.46,77.61,8400.0,76.4313,76.4411,76.205,76.3526,8400.0
2015-05-22 14:10:00,77.66,77.69,77.61,77.69,11700.0,76.4018,76.4313,76.3526,76.4313,11700.0
2015-05-22 14:20:00,77.67,77.75,77.67,77.73,13800.0,76.4116,76.4903,76.4116,76.4706,13800.0
2015-05-22 14:30:00,77.77,77.85,77.74,77.85,6300.0,76.51,76.5887,76.4805,76.5887,6300.0
2015-05-22 14:40:00,77.82,77.91,77.78,77.91,20400.0,76.5592,76.6477,76.5198,76.6477,20400.0
2015-05-22 14:50:00,77.88,78.02,77.83,77.83,90000.0,76.6182,76.7559,76.569,76.569,90000.0
2015-05-22 15:00:00,77.81,77.94,77.81,77.92,27600.0,76.5493,76.6772,76.5493,76.6576,27600.0
2015-05-22 15:10:00,77.91,78.09,77.9,78.09,9000.0,76.6477,76.8248,76.6379,76.8248,9000.0
2015-05-22 15:20:00,78.06,78.14,78.06,78.1,61200.0,76.7953,76.874,76.7953,76.8347,61200.0
2015-05-22 15:30:00,78.13,78.13,77.94,78.04,45300.0,76.8642,76.8642,76.6772,76.7756,45300.0
2015-05-22 15:40:00,78.05,78.05,77.99,78.01,53400.0,76.7855,76.7855,76.7264,76.7461,53400.0
2015-05-22 15:50:00,78.01,78.05,77.96,78.01,91200.0,76.7461,76.7855,76.6969,76.7461,91200.0
2015-05-26 09:30:00,77.87,77.97,77.35,77.91,120300.0,76.6084,76.7068,76.0968,76.6477,120300.0
2015-05-26 09:40:00,77.92,78.06,77.67,77.8,153600.0,76.6576,76.7953,76.4116,76.5395,153600.0
2015-05-26 09:50:00,77.76,77.85,77.42,77.47,29400.0,76.5002,76.5887,76.1657,76.2149,29400.0
2015-05-26 10:00:00,77.52,77.62,77.33,77.35,46500.0,76.264,76.3624,76.0771,76.0968,46500.0
2015-05-26 10:10:00,77.32,77.32,76.8,76.85,174900.0,76.0673,76.0673,75.5557,75.6049,174900.0
2015-05-26 10:20:00,76.94,77.5,76.91,77.49,30600.0,75.6934,76.2444,75.6639,76.2345,30600.0
2015-05-26 10:30:00,77.49,77.52,77.17,77.35,88200.0,76.2345,76.264,75.9197,76.0968,88200.0
2015-05-26 10:40:00,77.32,77.67,77.32,77.63,49200.0,76.0673,76.4116,76.0673,76.3723,49200.0
2015-05-26 10:50:00,77.6,77.64,77.41,77.64,55200.0,76.3428,76.3821,76.1558,76.3821,55200.0
2015-05-26 11:00:00,77.52,77.53,77.02,77.02,67800.0,76.264,76.2739,75.7721,75.7721,67800.0
2015-05-26 11:10:00,76.99,77.05,76.8,76.9,135900.0,75.7426,75.8017,75.5557,75.6541,135900.0
2015-05-26 11:20:00,76.85,77.0,76.82,76.93,66000.0,75.6049,75.7525,75.5754,75.6836,66000.0
2015-05-26 11:30:00,76.87,77.24,76.82,77.2,42600.0,75.6246,75.9886,75.5754,75.9492,42600.0
2015-05-26 11:40:00,77.24,77.42,77.14,77.42,14100.0,75.9886,76.1657,75.8902,76.1657,14100.0
2015-05-26 11:50:00,77.41,77.53,77.32,77.46,53100.0,76.1558,76.2739,76.0673,76.205,53100.0
2015-05-26 12:00:00,77.6,77.62,77.52,77.54,39300.0,76.3428,76.3624,76.264,76.2837,39300.0
2015-05-26 12:10:00,77.52,77.62,77.46,77.62,78000.0,76.264,76.3624,76.205,76.3624,78000.0
2015-05-26 12:20:00,77.64,77.78,77.63,77.76,21900.0,76.3821,76.5198,76.3723,76.5002,21900.0
2015-05-26 12:30:00,77.73,77.78,77.52,77.6,107700.0,76.4706,76.5198,76.264,76.3428,107700.0
2015-05-26 12:40:00,77.63,77.72,77.62,77.72,14100.0,76.3723,76.4608,76.3624,76.4608,14100.0
2015-05-26 12:50:00,77.72,77.76,77.37,77.42,34800.0,76.4608,76.5002,76.1165,76.1657,34800.0
2015-05-26 13:00:00,77.43,77.45,77.23,77.23,18600.0,76.1755,76.1952,75.9787,75.9787,18600.0
2015-05-26 13:10:00,77.28,77.33,77.19,77.28,33900.0,76.0279,76.0771,75.9394,76.0279,33900.0
2015-05-26 13:20:00,77.27,77.49,77.27,77.49,12900.0,76.0181,76.2345,76.0181,76.2345,12900.0
2015-05-26 13:30:00,77.43,77.44,77.3,77.37,9600.0,76.1755,76.1853,76.0476,76.1165,9600.0
2015-05-26 13:40:00,77.34,77.38,77.27,77.34,46800.0,76.087,76.1263,76.0181,76.087,46800.0
2015-05-26 13:50:00,77.31,77.37,77.16,77.16,18300.0,76.0575,76.1165,75.9099,75.9099,18300.0
2015-05-26 14:00:00,77.25,77.25,77.13,77.18,18900.0,75.9984,75.9984,75.8804,75.9296,18900.0
2015-05-26 14:10:00,77.23,77.44,77.22,77.43,9600.0,75.9787,76.1853,75.9689,76.1755,9600.0
2015-05-26 14:20:00,77.38,77.4,77.3,77.4,7800.0,76.1263,76.146,76.0476,76.146,7800.0
2015-05-26 14:30:00,77.4,77.49,77.38,77.46,21300.0,76.146,76.2345,76.1263,76.205,21300.0
2015-05-26 14:40:00,77.46,77.6,77.4,77.41,66000.0,76.205,76.3428,76.146,76.1558,66000.0
2015-05-26 14:50:00,77.34,77.34,77.09,77.14,60900.0,76.087,76.087,75.841,75.8902,60900.0
2015-05-26 15:00:00,77.12,77.43,77.09,77.38,49500.0,75.8705,76.1755,75.841,76.1263,49500.0
2015-05-26 15:10:00,77.35,77.5,77.35,77.47,28800.0,76.0968,76.2444,76.0968,76.2149,28800.0
2015-05-26 15:20:00,77.48,77.57,77.46,77.55,24000.0,76.2247,76.3132,76.205,76.2936,24000.0
2015-05-26 15:30:00,77.53,77.67,77.49,77.63,12600.0,76.2739,76.4116,76.2345,76.3723,12600.0
2015-05-26 15:40:00,77.67,77.77,77.64,77.73,29700.0,76.4116,76.51,76.3821,76.4706,29700.0
2015-05-26 15:50:00,77.68,77.72,77.59,77.7,63600.0,76.4215,76.4608,76.3329,76.4411,63600.0
2015-05-27 09:30:00,77.78,78.0,77.39,77.5,127800.0,76.5198,76.7363,76.1362,76.2444,127800.0
2015-05-27 09:40:00,77.49,78.01,77.41,78.01,48000.0,76.2345,76.7461,76.1558,76.7461,48000.0
2015-05-27 09:50:00,78.03,78.17,77.73,77.75,87900.0,76.7658,76.9035,76.4706,76.4903,87900.0
2015-05-27 10:00:00,77.83,78.03,77.71,77.99,31800.0,76.569,76.7658,76.451,76.7264,31800.0
2015-05-27 10:10:00,78.03,78.03,77.83,77.91,14400.0,76.7658,76.7658,76.569,76.6477,14400.0
2015-05-27 10:20:00,77.96,78.31,77.96,78.1,30600.0,76.6969,77.0412,76.6969,76.8347,30600.0
2015-05-27 10:30:00,78.16,78.31,78.16,78.27,42900.0,76.8937,77.0412,76.8937,77.0019,42900.0
2015-05-27 10:40:00,78.25,78.36,78.18,78.24,41100.0,76.9822,77.0904,76.9134,76.9724,41100.0
2015-05-27 10:50:00,78.21,78.41,78.2,78.39,32100.0,76.9429,77.1396,76.933,77.12,32100.0
2015-05-27 11:00:00,78.4,78.47,78.37,78.43,13500.0,77.1298,77.1987,77.1003,77.1593,13500.0
2015-05-27 11:10:00,78.42,78.53,78.38,78.41,43200.0,77.1495,77.2577,77.1101,77.1396,43200.0
2015-05-27 11:20:00,78.4,78.55,78.34,78.5,40800.0,77.1298,77.2774,77.0708,77.2282,40800.0
2015-05-27 11:30:00,78.5,78.57,78.47,78.54,33900.0,77.2282,77.297,77.1987,77.2675,33900.0
2015-05-27 11:40:00,78.52,78.56,78.25,78.28,46800.0,77.2478,77.2872,76.9822,77.0117,46800.0
2015-05-27 11:50:00,78.25,78.45,78.25,78.29,19200.0,76.9822,77.179,76.9822,77.0216,19200.0
2015-05-27 12:00:00,78.26,78.31,78.22,78.23,30900.0,76.9921,77.0412,76.9527,76.9625,30900.0
2015-05-27 12:10:00,78.22,78.23,78.1,78.13,86100.0,76.9527,76.9625,76.8347,76.8642,86100.0
2015-05-27 12:20:00,78.13,78.27,78.08,78.14,81300.0,76.8642,77.0019,76.815,76.874,81300.0
2015-05-27 12:30:00,78.15,78.15,78.04,78.06,60900.0,76.8838,76.8838,76.7756,76.7953,60900.0
2015-05-27 12:40:00,78.06,78.15,78.06,78.15,33900.0,76.7953,76.8838,76.7953,76.8838,33900.0
2015-05-27 12:50:00,78.14,78.22,78.03,78.22,77100.0,76.874,76.9527,76.7658,76.9527,77100.0
2015-05-27 13:00:00,78.28,78.43,78.28,78.41,16200.0,77.0117,77.1593,77.0117,77.1396,16200.0
2015-05-27 13:10:00,78.42,78.52,78.42,78.44,12600.0,77.1495,77.2478,77.1495,77.1691,12600.0
2015-05-27 13:20:00,78.44,78.46,78.39,78.43,9300.0,77.1691,77.1888,77.12,77.1593,9300.0
2015-05-27 13:30:00,78.43,78.66,78.41,78.58,90300.0,77.1593,77.3856,77.1396,77.3069,90300.0
2015-05-27 13:40:00,78.58,78.65,78.51,78.55,17700.0,77.3069,77.3757,77.238,77.2774,17700.0
2015-05-27 13:50:00,78.51,78.58,78.42,78.58,64200.0,77.238,77.3069,77.1495,77.3069,64200.0
2015-05-27 14:00:00,78.58,78.67,78.56,78.62,39000.0,77.3069,77.3954,77.2872,77.3462,39000.0
2015-05-27 14:10:00,78.62,78.64,78.57,78.59,24900.0,77.3462,77.3659,77.297,77.3167,24900.0
2015-05-27 14:20:00,78.62,78.65,78.51,78.63,77100.0,77.3462,77.3757,77.238,77.3561,77100.0
2015-05-27 14:30:00,78.65,78.66,78.57,78.62,8400.0,77.3757,77.3856,77.297,77.3462,8400.0
2015-05-27 14:40:00,78.58,78.61,78.46,78.5,18900.0,77.3069,77.3364,77.1888,77.2282,18900.0
2015-05-27 14:50:00,78.5,78.63,78.47,78.63,12000.0,77.2282,77.3561,77.1987,77.3561,12000.0
2015-05-27 15:00:00,78.67,78.67,78.59,78.67,39000.0,77.3954,77.3954,77.3167,77.3954,39000.0
2015-05-27 15:10:00,78.63,78.7,78.61,78.61,24600.0,77.3561,77.4249,77.3364,77.3364,24600.0
2015-05-27 15:20:00,78.59,78.62,78.53,78.56,24600.0,77.3167,77.3462,77.2577,77.2872,24600.0
2015-05-27 15:30:00,78.57,78.62,78.52,78.59,28800.0,77.297,77.3462,77.2478,77.3167,28800.0
2015-05-27 15:40:00,78.61,78.78,78.6,78.78,51900.0,77.3364,77.5036,77.3266,77.5036,51900.0
2015-05-27 15:50:00,78.79,78.97,78.79,78.94,127800.0,77.5135,77.6906,77.5135,77.661,127800.0
2015-05-28 09:30:00,78.42,78.98,78.42,78.63,103200.0,77.1495,77.7004,77.1495,77.3561,103200.0
2015-05-28 09:40:00,78.62,78.62,77.7,77.74,105600.0,77.3462,77.3462,76.4411,76.4805,105600.0
2015-05-28 09:50:00,77.76,77.76,77.4,77.49,165900.0,76.5002,76.5002,76.146,76.2345,165900.0
2015-05-28 10:00:00,77.49,77.72,77.36,77.68,120000.0,76.2345,76.4608,76.1066,76.4215,120000.0
2015-05-28 10:10:00,77.67,77.96,77.59,77.96,56400.0,76.4116,76.6969,76.3329,76.6969,56400.0
2015-05-28 10:20:00,77.96,78.1,77.91,78.1,30000.0,76.6969,76.8347,76.6477,76.8347,30000.0
2015-05-28 10:30:00,77.95,78.11,77.83,78.11,55800.0,76.6871,76.8445,76.569,76.8445,55800.0
2015-05-28 10:40:00,78.12,78.27,78.1,78.27,14700.0,76.8543,77.0019,76.8347,77.0019,14700.0
2015-05-28 10:50:00,78.29,78.35,78.21,78.35,12900.0,77.0216,77.0806,76.9429,77.0806,12900.0
2015-05-28 11:00:00,78.31,78.35,78.21,78.35,49800.0,77.0412,77.0806,76.9429,77.0806,49800.0
2015-05-28 11:10:00,78.31,78.55,78.31,78.5,42600.0,77.0412,77.2774,77.0412,77.2282,42600.0
2015-05-28 11:20:00,78.54,78.6,78.5,78.58,26100.0,77.2675,77.3266,77.2282,77.3069,26100.0
2015-05-28 11:30:00,78.58,78.63,78.36,78.41,23100.0,77.3069,77.3561,77.0904,77.1396,23100.0
2015-05-28 11:40:00,78.38,78.42,78.24,78.24,12300.0,77.1101,77.1495,76.9724,76.9724,12300.0
2015-05-28 11:50:00,78.28,78.47,78.2,78.45,15300.0,77.0117,77.1987,76.933,77.179,15300.0
2015-05-28 12:00:00,78.52,78.58,78.41,78.47,16500.0,77.2478,77.3069,77.1396,77.1987,16500.0
2015-05-28 12:10:00,78.51,78.62,78.49,78.56,27300.0,77.238,77.3462,77.2183,77.2872,27300.0
2015-05-28 12:20:00,78.59,78.66,78.53,78.53,11700.0,77.3167,77.3856,77.2577,77.2577,11700.0
2015-05-28 12:30:00,78.49,78.57,78.49,78.56,7200.0,77.2183,77.297,77.2183,77.2872,7200.0
2015-05-28 12:40:00,78.55,78.65,78.53,78.53,8700.0,77.2774,77.3757,77.2577,77.2577,8700.0
2015-05-28 12:50:00,78.57,78.57,78.37,78.42,14100.0,77.297,77.297,77.1003,77.1495,14100.0
2015-05-28 13:00:00,78.33,78.48,78.31,78.45,13800.0,77.0609,77.2085,77.0412,77.179,13800.0
2015-05-28 13:10:00,78.38,78.4,78.23,78.3,14100.0,77.1101,77.1298,76.9625,77.0314,14100.0
2015-05-28 13:20:00,78.26,78.4,78.25,78.39,28200.0,76.9921,77.1298,76.9822,77.12,28200.0
2015-05-28 13:30:00,78.4,78.44,78.32,78.35,43800.0,77.1298,77.1691,77.0511,77.0806,43800.0
2015-05-28 13:40:00,78.34,78.36,78.31,78.32,5100.0,77.0708,77.0904,77.0412,77.0511,5100.0
2015-05-28 13:50:00,78.35,78.39,78.29,78.29,4500.0,77.0806,77.12,77.0216,77.0216,4500.0
2015-05-28 14:00:00,78.31,78.41,78.31,78.39,31500.0,77.0412,77.1396,77.0412,77.12,31500.0
2015-05-28 14:10:00,78.4,78.47,78.37,78.47,34200.0,77.1298,77.1987,77.1003,77.1987,34200.0
2015-05-28 14:20:00,78.48,78.5,78.44,78.47,27300.0,77.2085,77.2282,77.1691,77.1987,27300.0
2015-05-28 14:30:00,78.46,78.57,78.44,78.52,15000.0,77.1888,77.297,77.1691,77.2478,15000.0
2015-05-28 14:40:00,78.54,78.55,78.48,78.49,15300.0,77.2675,77.2774,77.2085,77.2183,15300.0
2015-05-28 14:50:00,78.49,78.52,78.4,78.45,40800.0,77.2183,77.2478,77.1298,77.179,40800.0
2015-05-28 15:00:00,78.47,78.55,78.44,78.55,48000.0,77.1987,77.2774,77.1691,77.2774,48000.0
2015-05-28 15:10:00,78.53,78.55,78.47,78.51,68400.0,77.2577,77.2774,77.1987,77.238,68400.0
2015-05-28 15:20:00,78.53,78.58,78.48,78.58,49200.0,77.2577,77.3069,77.2085,77.3069,49200.0
2015-05-28 15:30:00,78.6,78.62,78.58,78.6,61500.0,77.3266,77.3462,77.3069,77.3266,61500.0
2015-05-28 15:40:00,78.64,78.79,78.63,78.74,132600.0,77.3659,77.5135,77.3561,77.4643,132600.0
2015-05-28 15:50:00,78.76,78.83,78.75,78.83,201000.0,77.484,77.5528,77.4741,77.5528,201000.0
2015-05-29 09:30:00,78.5,79.23,78.5,79.23,69900.0,77.2282,77.9463,77.2282,77.9463,69900.0
2015-05-29 09:40:00,79.25,79.5,79.03,79.3,40800.0,77.966,78.212,77.7496,78.0152,40800.0
2015-05-29 09:50:00,79.29,79.58,79.08,79.08,60300.0,78.0054,78.2907,77.7988,77.7988,60300.0
2015-05-29 10:00:00,79.05,79.2,78.61,78.73,52200.0,77.7693,77.9168,77.3364,77.4544,52200.0
2015-05-29 10:10:00,78.7,79.05,78.65,79.05,37200.0,77.4249,77.7693,77.3757,77.7693,37200.0
2015-05-29 10:20:00,79.01,79.3,79.01,79.12,48900.0,77.7299,78.0152,77.7299,77.8381,48900.0
2015-05-29 10:30:00,79.12,79.22,79.05,79.22,25500.0,77.8381,77.9365,77.7693,77.9365,25500.0
2015-05-29 10:40:00,79.16,79.24,78.64,78.64,92100.0,77.8775,77.9562,77.3659,77.3659,92100.0
2015-05-29 10:50:00,78.63,78.81,78.49,78.8,57300.0,77.3561,77.5331,77.2183,77.5233,57300.0
2015-05-29 11:00:00,78.79,79.05,78.69,79.03,49500.0,77.5135,77.7693,77.4151,77.7496,49500.0
2015-05-29 11:10:00,79.06,79.18,78.96,79.18,24900.0,77.7791,77.8972,77.6807,77.8972,24900.0
2015-05-29 11:20:00,79.14,79.14,78.93,78.93,15900.0,77.8578,77.8578,77.6512,77.6512,15900.0
2015-05-29 11:30:00,78.92,79.02,78.9,78.96,27000.0,77.6414,77.7397,77.6217,77.6807,27000.0
2015-05-29 11:40:00,79.07,79.43,79.07,79.38,24300.0,77.7889,78.1431,77.7889,78.0939,24300.0
2015-05-29 11:50:00,79.4,79.42,79.26,79.28,44100.0,78.1136,78.1333,77.9759,77.9955,44100.0
2015-05-29 12:00:00,79.37,79.57,79.37,79.52,52200.0,78.0841,78.2808,78.0841,78.2316,52200.0
2015-05-29 12:10:00,79.56,79.56,79.31,79.42,57000.0,78.271,78.271,78.025,78.1333,57000.0
2015-05-29 12:20:00,79.43,79.78,79.43,79.77,36900.0,78.1431,78.4874,78.1431,78.4776,36900.0
2015-05-29 12:30:00,79.76,79.86,79.7,79.77,85200.0,78.4678,78.5661,78.4087,78.4776,85200.0
2015-05-29 12:40:00,79.72,79.88,79.72,79.88,48000.0,78.4284,78.5858,78.4284,78.5858,48000.0
2015-05-29 12:50:00,79.88,79.88,79.7,79.71,26400.0,78.5858,78.5858,78.4087,78.4186,26400.0
2015-05-29 13:00:00,79.7,79.9,79.7,79.87,16500.0,78.4087,78.6055,78.4087,78.576,16500.0
2015-05-29 13:10:00,79.87,80.05,79.84,80.02,46500.0,78.576,78.7531,78.5465,78.7235,46500.0
2015-05-29 13:20:00,80.04,80.13,80.01,80.05,39000.0,78.7432,78.8318,78.7137,78.7531,39000.0
2015-05-29 13:30:00,80.07,80.13,79.96,79.98,86400.0,78.7727,78.8318,78.6645,78.6842,86400.0
2015-05-29 13:40:00,79.99,80.03,79.91,80.03,76500.0,78.694,78.7334,78.6153,78.7334,76500.0
2015-05-29 13:50:00,79.98,80.04,79.93,79.94,26700.0,78.6842,78.7432,78.635,78.6448,26700.0
2015-05-29 14:00:00,80.0,80.0,79.83,79.86,38400.0,78.7039,78.7039,78.5366,78.5661,38400.0
2015-05-29 14:10:00,79.83,79.85,79.53,79.69,102300.0,78.5366,78.5563,78.2415,78.3989,102300.0
2015-05-29 14:20:00,79.65,79.65,79.26,79.37,100500.0,78.3595,78.3595,77.9759,78.0841,100500.0
2015-05-29 14:30:00,79.35,79.5,79.29,79.37,47100.0,78.0644,78.212,78.0054,78.0841,47100.0
2015-05-29 14:40:00,79.32,79.32,79.04,79.06,83400.0,78.0349,78.0349,77.7594,77.7791,83400.0
2015-05-29 14:50:00,79.06,79.31,78.98,79.31,180300.0,77.7791,78.025,77.7004,78.025,180300.0
2015-05-29 15:00:00,79.26,79.33,79.22,79.27,61500.0,77.9759,78.0447,77.9365,77.9857,61500.0
2015-05-29 15:10:00,79.27,79.39,79.22,79.23,108600.0,77.9857,78.1038,77.9365,77.9463,108600.0
2015-05-29 15:20:00,79.27,79.42,79.23,79.39,45000.0,77.9857,78.1333,77.9463,78.1038,45000.0
2015-05-29 15:30:00,79.37,79.5,79.34,79.5,48000.0,78.0841,78.212,78.0546,78.212,48000.0
2015-05-29 15:40:00,79.51,79.55,79.46,79.47,94200.0,78.2218,78.2612,78.1726,78.1825,94200.0
2015-05-29 15:50:00,79.47,79.63,79.43,79.53,351600.0,78.1825,78.3399,78.1431,78.2415,351600.0
2015-06-01 09:30:00,80.18,80.67,80.04,80.04,408402.0,78.881,79.363,78.7432,78.7432,408402.0
2015-06-01 09:40:00,80.1,80.32,79.9,79.9,282105.0,78.8022,79.0187,78.6055,78.6055,282105.0
2015-06-01 09:50:00,79.9,79.91,79.29,79.39,321345.0,78.6055,78.6153,78.0054,78.1038,321345.0
2015-06-01 10:00:00,79.39,79.59,79.16,79.41,81852.0,78.1038,78.3005,77.8775,78.1234,81852.0
2015-06-01 10:10:00,79.39,79.39,78.69,78.83,113652.0,78.1038,78.1038,77.4151,77.5528,113652.0
2015-06-01 10:20:00,78.8,79.03,78.49,78.57,386109.0,77.5233,77.7496,77.2183,77.297,386109.0
2015-06-01 10:30:00,78.52,79.46,78.45,79.27,172074.0,77.2478,78.1726,77.179,77.9857,172074.0
2015-06-01 10:40:00,79.29,79.44,79.18,79.39,46254.0,78.0054,78.1529,77.8972,78.1038,46254.0
2015-06-01 10:50:00,79.38,79.8,79.38,79.78,45099.0,78.0939,78.5071,78.0939,78.4874,45099.0
2015-06-01 11:00:00,79.8,79.9,79.69,79.69,63570.0,78.5071,78.6055,78.3989,78.3989,63570.0
2015-06-01 11:10:00,79.7,80.02,79.7,79.97,45726.0,78.4087,78.7235,78.4087,78.6744,45726.0
2015-06-01 11:20:00,79.97,80.29,79.97,80.15,42153.0,78.6744,78.9892,78.6744,78.8514,42153.0
2015-06-01 11:30:00,80.09,80.12,79.83,79.85,48816.0,78.7924,78.8219,78.5366,78.5563,48816.0
2015-06-01 11:40:00,79.85,79.97,79.82,79.89,24300.0,78.5563,78.6744,78.5268,78.5957,24300.0
2015-06-01 11:50:00,79.87,79.89,79.73,79.73,17856.0,78.576,78.5957,78.4382,78.4382,17856.0
2015-06-01 12:00:00,79.72,79.94,79.7,79.9,15900.0,78.4284,78.6448,78.4087,78.6055,15900.0
2015-06-01 12:10:00,79.84,80.06,79.75,80.02,30972.0,78.5465,78.7629,78.4579,78.7235,30972.0
2015-06-01 12:20:00,80.07,80.32,79.99,80.08,32100.0,78.7727,79.0187,78.694,78.7826,32100.0
2015-06-01 12:30:00,80.08,80.14,79.93,80.03,61506.0,78.7826,78.8416,78.635,78.7334,61506.0
2015-06-01 12:40:00,80.02,80.13,79.92,80.09,36954.0,78.7235,78.8318,78.6252,78.7924,36954.0
2015-06-01 12:50:00,80.09,80.15,79.97,80.13,34974.0,78.7924,78.8514,78.6744,78.8318,34974.0
2015-06-01 13:00:00,80.2,80.25,80.06,80.06,18711.0,78.9006,78.9498,78.7629,78.7629,18711.0
2015-06-01 13:10:00,80.1,80.11,80.01,80.02,50139.0,78.8022,78.8121,78.7137,78.7235,50139.0
2015-06-01 13:20:00,80.04,80.08,80.0,80.03,49281.0,78.7432,78.7826,78.7039,78.7334,49281.0
2015-06-01 13:30:00,80.06,80.1,79.97,80.05,39780.0,78.7629,78.8022,78.6744,78.7531,39780.0
2015-06-01 13:40:00,80.01,80.04,79.98,79.99,11541.0,78.7137,78.7432,78.6842,78.694,11541.0
2015-06-01 13:50:00,80.0,80.0,79.88,79.94,17484.0,78.7039,78.7039,78.5858,78.6448,17484.0
2015-06-01 14:00:00,79.99,80.07,79.88,79.9,17175.0,78.694,78.7727,78.5858,78.6055,17175.0
2015-06-01 14:10:00,79.93,80.14,79.93,80.08,34836.0,78.635,78.8416,78.635,78.7826,34836.0
2015-06-01 14:20:00,80.09,80.25,80.06,80.13,81840.0,78.7924,78.9498,78.7629,78.8318,81840.0
2015-06-01 14:30:00,80.1,80.15,80.02,80.12,63279.0,78.8022,78.8514,78.7235,78.8219,63279.0
2015-06-01 14:40:00,80.12,80.21,80.06,80.11,24204.0,78.8219,78.9105,78.7629,78.8121,24204.0
2015-06-01 14:50:00,80.13,80.15,80.0,80.05,96777.0,78.8318,78.8514,78.7039,78.7531,96777.0
2015-06-01 15:00:00,80.07,80.16,80.01,80.14,32736.0,78.7727,78.8613,78.7137,78.8416,32736.0
2015-06-01 15:10:00,80.08,80.17,80.02,80.06,39732.0,78.7826,78.8711,78.7235,78.7629,39732.0
2015-06-01 15:20:00,80.06,80.07,79.93,79.95,29370.0,78.7629,78.7727,78.635,78.6547,29370.0
2015-06-01 15:30:00,79.94,79.94,79.73,79.81,59322.0,78.6448,78.6448,78.4382,78.5169,59322.0
2015-06-01 15:40:00,79.78,79.88,79.72,79.72,45492.0,78.4874,78.5858,78.4284,78.4284,45492.0
2015-06-01 15:50:00,79.74,79.78,79.6,79.66,235518.0,78.4481,78.4874,78.3103,78.3694,235518.0
2015-06-02 09:30:00,79.6,79.6,78.53,78.93,94137.0,78.3103,78.3103,77.2577,77.6512,94137.0
2015-06-02 09:40:00,78.87,78.97,78.65,78.67,61716.0,77.5922,77.6906,77.3757,77.3954,61716.0
2015-06-02 09:50:00,78.72,78.93,78.44,78.72,145593.0,77.4446,77.6512,77.1691,77.4446,145593.0
2015-06-02 10:00:00,78.66,79.0,78.6,78.92,50067.0,77.3856,77.7201,77.3266,77.6414,50067.0
2015-06-02 10:10:00,79.06,79.16,78.94,79.01,31983.0,77.7791,77.8775,77.661,77.7299,31983.0
2015-06-02 10:20:00,79.07,79.28,78.94,79.06,41760.0,77.7889,77.9955,77.661,77.7791,41760.0
2015-06-02 10:30:00,79.12,79.33,79.05,79.28,16560.0,77.8381,78.0447,77.7693,77.9955,16560.0
2015-06-02 10:40:00,79.27,79.42,79.22,79.36,22500.0,77.9857,78.1333,77.9365,78.0742,22500.0
2015-06-02 10:50:00,79.35,79.38,79.27,79.27,7095.0,78.0644,78.0939,77.9857,77.9857,7095.0
2015-06-02 11:00:00,79.25,79.46,79.21,79.46,15642.0,77.966,78.1726,77.9267,78.1726,15642.0
2015-06-02 11:10:00,79.46,79.48,79.29,79.45,16800.0,78.1726,78.1923,78.0054,78.1628,16800.0
2015-06-02 11:20:00,79.38,79.55,79.37,79.37,18600.0,78.0939,78.2612,78.0841,78.0841,18600.0
2015-06-02 11:30:00,79.36,79.67,79.36,79.62,44775.0,78.0742,78.3792,78.0742,78.33,44775.0
2015-06-02 11:40:00,79.63,79.74,79.55,79.61,27777.0,78.3399,78.4481,78.2612,78.3202,27777.0
2015-06-02 11:50:00,79.63,79.67,79.36,79.5,16410.0,78.3399,78.3792,78.0742,78.212,16410.0
2015-06-02 12:00:00,79.53,79.93,79.45,79.9,32853.0,78.2415,78.635,78.1628,78.6055,32853.0
2015-06-02 12:10:00,79.84,79.87,79.61,79.67,28554.0,78.5465,78.576,78.3202,78.3792,28554.0
2015-06-02 12:20:00,79.64,79.72,79.55,79.62,17532.0,78.3497,78.4284,78.2612,78.33,17532.0
2015-06-02 12:30:00,79.59,79.7,79.59,79.68,11100.0,78.3005,78.4087,78.3005,78.3891,11100.0
2015-06-02 12:40:00,79.72,79.88,79.66,79.88,29124.0,78.4284,78.5858,78.3694,78.5858,29124.0
2015-06-02 12:50:00,79.88,80.11,79.88,80.04,16137.0,78.5858,78.8121,78.5858,78.7432,16137.0
2015-06-02 13:00:00,80.04,80.12,79.88,79.91,30282.0,78.7432,78.8219,78.5858,78.6153,30282.0
2015-06-02 13:10:00,79.95,80.05,79.91,80.03,19797.0,78.6547,78.7531,78.6153,78.7334,19797.0
2015-06-02 13:20:00,80.07,80.17,80.07,80.09,10350.0,78.7727,78.8711,78.7727,78.7924,10350.0
2015-06-02 13:30:00,80.14,80.2,80.08,80.19,23478.0,78.8416,78.9006,78.7826,78.8908,23478.0
2015-06-02 13:40:00,80.22,80.24,80.08,80.08,17652.0,78.9203,78.94,78.7826,78.7826,17652.0
2015-06-02 13:50:00,80.05,80.17,80.04,80.12,11916.0,78.7531,78.8711,78.7432,78.8219,11916.0
2015-06-02 14:00:00,80.08,80.08,79.96,79.98,15723.0,78.7826,78.7826,78.6645,78.6842,15723.0
2015-06-02 14:10:00,80.0,80.0,79.63,79.63,19533.0,78.7039,78.7039,78.3399,78.3399,19533.0
2015-06-02 14:20:00,79.56,79.67,79.54,79.58,11487.0,78.271,78.3792,78.2513,78.2907,11487.0
2015-06-02 14:30:00,79.58,79.58,79.48,79.48,19443.0,78.2907,78.2907,78.1923,78.1923,19443.0
2015-06-02 14:40:00,79.45,79.52,79.38,79.49,45840.0,78.1628,78.2316,78.0939,78.2021,45840.0
2015-06-02 14:50:00,79.5,79.55,79.44,79.51,26892.0,78.212,78.2612,78.1529,78.2218,26892.0
2015-06-02 15:00:00,79.47,79.53,79.26,79.39,16896.0,78.1825,78.2415,77.9759,78.1038,16896.0
2015-06-02 15:10:00,79.38,79.45,79.33,79.39,21084.0,78.0939,78.1628,78.0447,78.1038,21084.0
2015-06-02 15:20:00,79.43,79.46,79.39,79.43,68562.0,78.1431,78.1726,78.1038,78.1431,68562.0
2015-06-02 15:30:00,79.37,79.57,79.33,79.55,59373.0,78.0841,78.2808,78.0447,78.2612,59373.0
2015-06-02 15:40:00,79.52,79.53,79.44,79.47,70965.0,78.2316,78.2415,78.1529,78.1825,70965.0
2015-06-02 15:50:00,79.46,79.56,79.43,79.45,43569.0,78.1726,78.271,78.1431,78.1628,43569.0
2015-06-03 09:30:00,80.17,80.17,79.26,79.42,113829.0,78.8711,78.8711,77.9759,78.1333,113829.0
2015-06-03 09:40:00,79.48,79.75,79.38,79.39,38100.0,78.1923,78.4579,78.0939,78.1038,38100.0
2015-06-03 09:50:00,79.4,79.62,79.24,79.62,78900.0,78.1136,78.33,77.9562,78.33,78900.0
2015-06-03 10:00:00,79.62,79.67,79.33,79.57,43764.0,78.33,78.3792,78.0447,78.2808,43764.0
2015-06-03 10:10:00,79.66,79.9,79.66,79.82,32100.0,78.3694,78.6055,78.3694,78.5268,32100.0
2015-06-03 10:20:00,79.82,80.26,79.82,80.13,94230.0,78.5268,78.9597,78.5268,78.8318,94230.0
2015-06-03 10:30:00,80.17,80.29,79.98,80.29,33165.0,78.8711,78.9892,78.6842,78.9892,33165.0
2015-06-03 10:40:00,80.24,80.33,80.1,80.33,30108.0,78.94,79.0285,78.8022,79.0285,30108.0
2015-06-03 10:50:00,80.33,80.5,80.29,80.4,47193.0,79.0285,79.1958,78.9892,79.0974,47193.0
2015-06-03 11:00:00,80.45,80.53,80.33,80.39,23706.0,79.1466,79.2253,79.0285,79.0875,23706.0
2015-06-03 11:10:00,80.44,80.6,80.44,80.57,53286.0,79.1367,79.2941,79.1367,79.2646,53286.0
2015-06-03 11:20:00,80.54,80.6,80.48,80.57,48369.0,79.2351,79.2941,79.1761,79.2646,48369.0
2015-06-03 11:30:00,80.52,80.76,80.52,80.67,48180.0,79.2154,79.4516,79.2154,79.363,48180.0
2015-06-03 11:40:00,80.68,80.68,80.43,80.44,27996.0,79.3729,79.3729,79.1269,79.1367,27996.0
2015-06-03 11:50:00,80.37,80.46,80.36,80.42,10323.0,79.0679,79.1564,79.058,79.1171,10323.0
2015-06-03 12:00:00,80.41,80.47,80.33,80.38,13632.0,79.1072,79.1663,79.0285,79.0777,13632.0
2015-06-03 12:10:00,80.53,80.61,80.45,80.45,9750.0,79.2253,79.304,79.1466,79.1466,9750.0
2015-06-03 12:20:00,80.45,80.45,80.04,80.12,25023.0,79.1466,79.1466,78.7432,78.8219,25023.0
2015-06-03 12:30:00,80.11,80.25,80.07,80.25,10998.0,78.8121,78.9498,78.7727,78.9498,10998.0
2015-06-03 12:40:00,80.25,80.25,80.08,80.17,23100.0,78.9498,78.9498,78.7826,78.8711,23100.0
2015-06-03 12:50:00,80.13,80.15,79.95,80.14,19071.0,78.8318,78.8514,78.6547,78.8416,19071.0
2015-06-03 13:00:00,80.09,80.19,80.03,80.12,16950.0,78.7924,78.8908,78.7334,78.8219,16950.0
2015-06-03 13:10:00,80.12,80.21,80.12,80.18,19548.0,78.8219,78.9105,78.8219,78.881,19548.0
2015-06-03 13:20:00,80.18,80.18,79.99,80.13,50094.0,78.881,78.881,78.694,78.8318,50094.0
2015-06-03 13:30:00,80.1,80.15,80.04,80.11,33048.0,78.8022,78.8514,78.7432,78.8121,33048.0
2015-06-03 13:40:00,80.15,80.21,80.07,80.16,41931.0,78.8514,78.9105,78.7727,78.8613,41931.0
2015-06-03 13:50:00,80.17,80.32,80.15,80.32,22953.0,78.8711,79.0187,78.8514,79.0187,22953.0
2015-06-03 14:00:00,80.34,80.37,80.27,80.33,25047.0,79.0384,79.0679,78.9695,79.0285,25047.0
2015-06-03 14:10:00,80.29,80.31,80.22,80.29,28839.0,78.9892,79.0088,78.9203,78.9892,28839.0
2015-06-03 14:20:00,80.3,80.41,80.26,80.36,56130.0,78.999,79.1072,78.9597,79.058,56130.0
2015-06-03 14:30:00,80.38,80.41,80.29,80.4,77631.0,79.0777,79.1072,78.9892,79.0974,77631.0
2015-06-03 14:40:00,80.39,80.5,80.39,80.46,47688.0,79.0875,79.1958,79.0875,79.1564,47688.0
2015-06-03 14:50:00,80.47,80.52,80.4,80.44,89178.0,79.1663,79.2154,79.0974,79.1367,89178.0
2015-06-03 15:00:00,80.46,80.54,80.42,80.49,91905.0,79.1564,79.2351,79.1171,79.1859,91905.0
2015-06-03 15:10:00,80.5,80.54,80.28,80.3,46656.0,79.1958,79.2351,78.9793,78.999,46656.0
2015-06-03 15:20:00,80.28,80.31,80.22,80.24,58662.0,78.9793,79.0088,78.9203,78.94,58662.0
2015-06-03 15:30:00,80.26,80.45,80.22,80.44,62490.0,78.9597,79.1466,78.9203,79.1367,62490.0
2015-06-03 15:40:00,80.45,80.51,80.4,80.43,160335.0,79.1466,79.2056,79.0974,79.1269,160335.0
2015-06-03 15:50:00,80.44,80.52,80.44,80.49,136662.0,79.1367,79.2154,79.1367,79.1859,136662.0
2015-06-04 09:30:00,80.06,80.28,79.8,80.28,97893.0,78.7629,78.9793,78.5071,78.9793,97893.0
2015-06-04 09:40:00,80.28,80.86,80.22,80.69,96204.0,78.9793,79.5499,78.9203,79.3827,96204.0
2015-06-04 09:50:00,80.62,80.87,80.46,80.78,65253.0,79.3138,79.5598,79.1564,79.4712,65253.0
2015-06-04 10:00:00,80.71,80.78,80.55,80.67,30507.0,79.4024,79.4712,79.245,79.363,30507.0
2015-06-04 10:10:00,80.65,80.75,80.57,80.75,49368.0,79.3433,79.4417,79.2646,79.4417,49368.0
2015-06-04 10:20:00,80.7,80.85,80.63,80.66,30792.0,79.3925,79.5401,79.3237,79.3532,30792.0
2015-06-04 10:30:00,80.54,80.68,80.37,80.54,38427.0,79.2351,79.3729,79.0679,79.2351,38427.0
2015-06-04 10:40:00,80.57,80.7,80.41,80.49,26001.0,79.2646,79.3925,79.1072,79.1859,26001.0
2015-06-04 10:50:00,80.48,80.63,80.39,80.39,28095.0,79.1761,79.3237,79.0875,79.0875,28095.0
2015-06-04 11:00:00,80.37,80.48,80.26,80.32,63231.0,79.0679,79.1761,78.9597,79.0187,63231.0
2015-06-04 11:10:00,80.32,80.64,80.32,80.36,54264.0,79.0187,79.3335,79.0187,79.058,54264.0
2015-06-04 11:20:00,80.39,80.62,80.39,80.49,109740.0,79.0875,79.3138,79.0875,79.1859,109740.0
2015-06-04 11:30:00,80.5,80.66,80.44,80.64,15591.0,79.1958,79.3532,79.1367,79.3335,15591.0
2015-06-04 11:40:00,80.64,80.67,80.42,80.53,64851.0,79.3335,79.363,79.1171,79.2253,64851.0
2015-06-04 11:50:00,80.59,80.61,80.41,80.5,29553.0,79.2843,79.304,79.1072,79.1958,29553.0
2015-06-04 12:00:00,80.48,80.52,80.44,80.5,15012.0,79.1761,79.2154,79.1367,79.1958,15012.0
2015-06-04 12:10:00,80.45,80.48,80.33,80.34,28953.0,79.1466,79.1761,79.0285,79.0384,28953.0
2015-06-04 12:20:00,80.31,80.31,80.1,80.14,43440.0,79.0088,79.0088,78.8022,78.8416,43440.0
2015-06-04 12:30:00,80.15,80.19,80.11,80.13,46146.0,78.8514,78.8908,78.8121,78.8318,46146.0
2015-06-04 12:40:00,80.13,80.14,80.08,80.11,64818.0,78.8318,78.8416,78.7826,78.8121,64818.0
2015-06-04 12:50:00,80.07,80.09,80.02,80.08,22845.0,78.7727,78.7924,78.7235,78.7826,22845.0
2015-06-04 13:00:00,80.02,80.02,79.73,79.78,52458.0,78.7235,78.7235,78.4382,78.4874,52458.0
2015-06-04 13:10:00,79.91,79.94,79.15,79.15,55233.0,78.6153,78.6448,77.8676,77.8676,55233.0
2015-06-04 13:20:00,79.19,79.38,79.04,79.34,91269.0,77.907,78.0939,77.7594,78.0546,91269.0
2015-06-04 13:30:00,79.36,79.43,79.28,79.37,55413.0,78.0742,78.1431,77.9955,78.0841,55413.0
2015-06-04 13:40:00,79.39,79.47,79.19,79.22,51060.0,78.1038,78.1825,77.907,77.9365,51060.0
2015-06-04 13:50:00,79.23,79.24,78.97,79.04,105363.0,77.9463,77.9562,77.6906,77.7594,105363.0
2015-06-04 14:00:00,79.03,79.07,78.84,79.03,188787.0,77.7496,77.7889,77.5627,77.7496,188787.0
2015-06-04 14:10:00,79.02,79.3,78.97,79.2,86991.0,77.7397,78.0152,77.6906,77.9168,86991.0
2015-06-04 14:20:00,79.23,79.47,79.21,79.38,99006.0,77.9463,78.1825,77.9267,78.0939,99006.0
2015-06-04 14:30:00,79.37,79.43,79.26,79.36,22263.0,78.0841,78.1431,77.9759,78.0742,22263.0
2015-06-04 14:40:00,79.43,79.67,79.42,79.67,52680.0,78.1431,78.3792,78.1333,78.3792,52680.0
2015-06-04 14:50:00,79.67,79.8,79.67,79.78,49566.0,78.3792,78.5071,78.3792,78.4874,49566.0
2015-06-04 15:00:00,79.78,79.86,79.7,79.8,24264.0,78.4874,78.5661,78.4087,78.5071,24264.0
2015-06-04 15:10:00,79.79,79.83,79.64,79.67,28488.0,78.4973,78.5366,78.3497,78.3792,28488.0
2015-06-04 15:20:00,79.65,79.74,79.6,79.7,40581.0,78.3595,78.4481,78.3103,78.4087,40581.0
2015-06-04 15:30:00,79.65,79.76,79.63,79.73,41181.0,78.3595,78.4678,78.3399,78.4382,41181.0
2015-06-04 15:40:00,79.73,79.83,79.72,79.75,98103.0,78.4382,78.5366,78.4284,78.4579,98103.0
2015-06-04 15:50:00,79.74,79.89,79.65,79.88,132609.0,78.4481,78.5957,78.3595,78.5858,132609.0
2015-06-05 09:30:00,79.73,80.16,79.2,79.3,94281.0,78.4382,78.8613,77.9168,78.0152,94281.0
2015-06-05 09:40:00,79.1,79.45,78.98,79.0,86673.0,77.8184,78.1628,77.7004,77.7201,86673.0
2015-06-05 09:50:00,79.07,79.76,79.07,79.63,24876.0,77.7889,78.4678,77.7889,78.3399,24876.0
2015-06-05 10:00:00,79.75,80.17,79.63,80.1,68325.0,78.4579,78.8711,78.3399,78.8022,68325.0
2015-06-05 10:10:00,80.04,80.38,80.04,80.35,66558.0,78.7432,79.0777,78.7432,79.0482,66558.0
2015-06-05 10:20:00,80.33,80.5,80.08,80.08,37722.0,79.0285,79.1958,78.7826,78.7826,37722.0
2015-06-05 10:30:00,80.15,80.3,79.88,79.99,170175.0,78.8514,78.999,78.5858,78.694,170175.0
2015-06-05 10:40:00,79.99,80.11,79.65,79.73,105843.0,78.694,78.8121,78.3595,78.4382,105843.0
2015-06-05 10:50:00,79.68,79.98,79.48,79.97,16440.0,78.3891,78.6842,78.1923,78.6744,16440.0
2015-06-05 11:00:00,79.91,80.0,79.75,80.0,22959.0,78.6153,78.7039,78.4579,78.7039,22959.0
2015-06-05 11:10:00,80.0,80.14,79.88,80.14,20121.0,78.7039,78.8416,78.5858,78.8416,20121.0
2015-06-05 11:20:00,80.18,80.26,80.04,80.1,18510.0,78.881,78.9597,78.7432,78.8022,18510.0
2015-06-05 11:30:00,80.15,80.17,79.98,80.1,12975.0,78.8514,78.8711,78.6842,78.8022,12975.0
2015-06-05 11:40:00,80.18,80.18,80.02,80.11,26481.0,78.881,78.881,78.7235,78.8121,26481.0
2015-06-05 11:50:00,80.07,80.24,79.98,80.23,26532.0,78.7727,78.94,78.6842,78.9301,26532.0
2015-06-05 12:00:00,80.22,80.27,80.15,80.27,15639.0,78.9203,78.9695,78.8514,78.9695,15639.0
2015-06-05 12:10:00,80.31,80.33,80.23,80.33,6480.0,79.0088,79.0285,78.9301,79.0285,6480.0
2015-06-05 12:20:00,80.26,80.33,80.18,80.23,12750.0,78.9597,79.0285,78.881,78.9301,12750.0
2015-06-05 12:30:00,80.24,80.24,80.03,80.03,15000.0,78.94,78.94,78.7334,78.7334,15000.0
2015-06-05 12:40:00,80.05,80.13,79.89,80.07,25395.0,78.7531,78.8318,78.5957,78.7727,25395.0
2015-06-05 12:50:00,80.02,80.09,79.98,80.09,6900.0,78.7235,78.7924,78.6842,78.7924,6900.0
2015-06-05 13:00:00,80.12,80.39,80.12,80.33,10539.0,78.8219,79.0875,78.8219,79.0285,10539.0
2015-06-05 13:10:00,80.4,80.57,80.32,80.57,12312.0,79.0974,79.2646,79.0187,79.2646,12312.0
2015-06-05 13:20:00,80.57,80.67,80.53,80.64,47484.0,79.2646,79.363,79.2253,79.3335,47484.0
2015-06-05 13:30:00,80.67,80.93,80.62,80.86,77655.0,79.363,79.6188,79.3138,79.5499,77655.0
2015-06-05 13:40:00,80.87,80.87,80.72,80.78,41394.0,79.5598,79.5598,79.4122,79.4712,41394.0
2015-06-05 13:50:00,80.82,81.0,80.78,80.98,50043.0,79.5106,79.6877,79.4712,79.668,50043.0
2015-06-05 14:00:00,81.0,81.13,80.93,81.12,62982.0,79.6877,79.8156,79.6188,79.8057,62982.0
2015-06-05 14:10:00,81.14,81.33,81.09,81.33,78468.0,79.8254,80.0123,79.7762,80.0123,78468.0
2015-06-05 14:20:00,81.25,81.27,81.13,81.22,38646.0,79.9336,79.9533,79.8156,79.9041,38646.0
2015-06-05 14:30:00,81.24,81.3,81.2,81.28,31974.0,79.9238,79.9828,79.8844,79.9631,31974.0
2015-06-05 14:40:00,81.27,81.36,81.2,81.21,52953.0,79.9533,80.0418,79.8844,79.8943,52953.0
2015-06-05 14:50:00,81.23,81.38,81.23,81.38,63879.0,79.9139,80.0615,79.9139,80.0615,63879.0
2015-06-05 15:00:00,81.39,81.42,81.33,81.37,35670.0,80.0713,80.1009,80.0123,80.0517,35670.0
2015-06-05 15:10:00,81.41,81.41,81.18,81.2,15678.0,80.091,80.091,79.8648,79.8844,15678.0
2015-06-05 15:20:00,81.16,81.28,81.13,81.15,33927.0,79.8451,79.9631,79.8156,79.8352,33927.0
2015-06-05 15:30:00,81.16,81.2,81.07,81.1,24729.0,79.8451,79.8844,79.7565,79.786,24729.0
2015-06-05 15:40:00,81.1,81.22,81.08,81.21,66579.0,79.786,79.9041,79.7664,79.8943,66579.0
2015-06-05 15:50:00,81.21,81.38,81.2,81.29,82818.0,79.8943,80.0615,79.8844,79.973,82818.0
2015-06-08 09:30:00,81.29,81.67,81.29,81.62,122634.0,79.973,80.3468,79.973,80.2976,122634.0
2015-06-08 09:40:00,81.65,81.88,81.27,81.51,137019.0,80.3271,80.5534,79.9533,80.1894,137019.0
2015-06-08 09:50:00,81.49,81.49,80.95,81.1,66243.0,80.1697,80.1697,79.6385,79.786,66243.0
2015-06-08 10:00:00,81.04,81.24,80.68,81.1,151254.0,79.727,79.9238,79.3729,79.786,151254.0
2015-06-08 10:10:00,81.12,81.22,80.81,80.91,66588.0,79.8057,79.9041,79.5007,79.5991,66588.0
2015-06-08 10:20:00,80.94,81.0,80.77,80.89,30996.0,79.6286,79.6877,79.4614,79.5794,30996.0
2015-06-08 10:30:00,80.91,81.08,80.88,81.02,26511.0,79.5991,79.7664,79.5696,79.7073,26511.0
2015-06-08 10:40:00,81.0,81.26,81.0,81.16,34158.0,79.6877,79.9435,79.6877,79.8451,34158.0
2015-06-08 10:50:00,81.12,81.39,81.12,81.28,28404.0,79.8057,80.0713,79.8057,79.9631,28404.0
2015-06-08 11:00:00,81.31,81.74,81.31,81.71,56673.0,79.9926,80.4157,79.9926,80.3862,56673.0
2015-06-08 11:10:00,81.68,81.78,81.6,81.76,56799.0,80.3566,80.455,80.2779,80.4354,56799.0
2015-06-08 11:20:00,81.77,81.97,81.77,81.9,100206.0,80.4452,80.642,80.4452,80.5731,100206.0
2015-06-08 11:30:00,81.84,81.92,81.72,81.83,89184.0,80.5141,80.5928,80.396,80.5042,89184.0
2015-06-08 11:40:00,81.81,81.81,81.64,81.69,67578.0,80.4845,80.4845,80.3173,80.3665,67578.0
2015-06-08 11:50:00,81.7,81.72,81.5,81.53,21915.0,80.3763,80.396,80.1796,80.2091,21915.0
2015-06-08 12:00:00,81.54,81.74,81.35,81.7,31608.0,80.2189,80.4157,80.032,80.3763,31608.0
2015-06-08 12:10:00,81.7,81.85,81.61,81.75,39399.0,80.3763,80.5239,80.2878,80.4255,39399.0
2015-06-08 12:20:00,81.79,81.79,81.59,81.59,32745.0,80.4649,80.4649,80.2681,80.2681,32745.0
2015-06-08 12:30:00,81.59,81.67,81.5,81.57,43176.0,80.2681,80.3468,80.1796,80.2484,43176.0
2015-06-08 12:40:00,81.55,81.59,81.3,81.3,35646.0,80.2288,80.2681,79.9828,79.9828,35646.0
2015-06-08 12:50:00,81.36,81.43,81.04,81.06,43050.0,80.0418,80.1107,79.727,79.7467,43050.0
2015-06-08 13:00:00,81.04,81.18,81.01,81.08,57225.0,79.727,79.8648,79.6975,79.7664,57225.0
2015-06-08 13:10:00,81.06,81.07,80.84,80.95,62502.0,79.7467,79.7565,79.5303,79.6385,62502.0
2015-06-08 13:20:00,80.93,81.06,80.87,80.89,86403.0,79.6188,79.7467,79.5598,79.5794,86403.0
2015-06-08 13:30:00,80.85,80.87,80.75,80.87,63801.0,79.5401,79.5598,79.4417,79.5598,63801.0
2015-06-08 13:40:00,80.87,80.91,80.67,80.84,53904.0,79.5598,79.5991,79.363,79.5303,53904.0
2015-06-08 13:50:00,80.83,81.02,80.8,80.99,54921.0,79.5204,79.7073,79.4909,79.6778,54921.0
2015-06-08 14:00:00,80.99,80.99,80.76,80.78,43191.0,79.6778,79.6778,79.4516,79.4712,43191.0
2015-06-08 14:10:00,80.77,80.83,80.73,80.79,25242.0,79.4614,79.5204,79.422,79.4811,25242.0
2015-06-08 14:20:00,80.8,81.06,80.8,81.06,41082.0,79.4909,79.7467,79.4909,79.7467,41082.0
2015-06-08 14:30:00,81.08,81.45,81.07,81.31,69714.0,79.7664,80.1304,79.7565,79.9926,69714.0
2015-06-08 14:40:00,81.33,81.59,81.33,81.37,61446.0,80.0123,80.2681,80.0123,80.0517,61446.0
2015-06-08 14:50:00,81.4,81.46,81.28,81.31,24675.0,80.0812,80.1402,79.9631,79.9926,24675.0
2015-06-08 15:00:00,81.34,81.35,81.22,81.29,42162.0,80.0222,80.032,79.9041,79.973,42162.0
2015-06-08 15:10:00,81.26,81.34,81.23,81.3,25650.0,79.9435,80.0222,79.9139,79.9828,25650.0
2015-06-08 15:20:00,81.34,81.41,81.27,81.32,21852.0,80.0222,80.091,79.9533,80.0025,21852.0
2015-06-08 15:30:00,81.29,81.41,81.29,81.33,35052.0,79.973,80.091,79.973,80.0123,35052.0
2015-06-08 15:40:00,81.31,81.47,81.31,81.47,102072.0,79.9926,80.1501,79.9926,80.1501,102072.0
2015-06-08 15:50:00,81.45,81.5,81.25,81.32,258972.0,80.1304,80.1796,79.9336,80.0025,258972.0
2015-06-09 09:30:00,81.06,81.33,80.77,80.77,109788.0,79.7467,80.0123,79.4614,79.4614,109788.0
2015-06-09 09:40:00,80.79,80.89,80.04,80.27,188337.0,79.4811,79.5794,78.7432,78.9695,188337.0
2015-06-09 09:50:00,80.24,80.36,79.84,80.12,114930.0,78.94,79.058,78.5465,78.8219,114930.0
2015-06-09 10:00:00,80.12,80.28,79.44,79.71,178038.0,78.8219,78.9793,78.1529,78.4186,178038.0
2015-06-09 10:10:00,79.7,80.28,79.7,79.77,173247.0,78.4087,78.9793,78.4087,78.4776,173247.0
2015-06-09 10:20:00,79.77,79.77,79.22,79.32,142173.0,78.4776,78.4776,77.9365,78.0349,142173.0
2015-06-09 10:30:00,79.36,79.61,79.15,79.59,145521.0,78.0742,78.3202,77.8676,78.3005,145521.0
2015-06-09 10:40:00,79.6,79.77,79.57,79.68,79710.0,78.3103,78.4776,78.2808,78.3891,79710.0
2015-06-09 10:50:00,79.68,79.88,79.54,79.72,101007.0,78.3891,78.5858,78.2513,78.4284,101007.0
2015-06-09 11:00:00,79.78,80.31,79.78,80.13,160593.0,78.4874,79.0088,78.4874,78.8318,160593.0
2015-06-09 11:10:00,80.09,80.25,79.74,79.97,77889.0,78.7924,78.9498,78.4481,78.6744,77889.0
2015-06-09 11:20:00,79.93,79.99,79.69,79.69,47181.0,78.635,78.694,78.3989,78.3989,47181.0
2015-06-09 11:30:00,79.73,80.03,79.7,79.95,51609.0,78.4382,78.7334,78.4087,78.6547,51609.0
2015-06-09 11:40:00,79.95,80.03,79.9,79.9,63051.0,78.6547,78.7334,78.6055,78.6055,63051.0
2015-06-09 11:50:00,79.87,79.93,79.71,79.89,29016.0,78.576,78.635,78.4186,78.5957,29016.0
2015-06-09 12:00:00,79.84,79.88,79.76,79.76,7770.0,78.5465,78.5858,78.4678,78.4678,7770.0
2015-06-09 12:10:00,79.81,79.81,79.39,79.39,46770.0,78.5169,78.5169,78.1038,78.1038,46770.0
2015-06-09 12:20:00,79.4,79.78,79.36,79.73,39768.0,78.1136,78.4874,78.0742,78.4382,39768.0
2015-06-09 12:30:00,79.76,79.77,79.57,79.73,8430.0,78.4678,78.4776,78.2808,78.4382,8430.0
2015-06-09 12:40:00,79.67,79.79,79.65,79.74,17733.0,78.3792,78.4973,78.3595,78.4481,17733.0
2015-06-09 12:50:00,79.72,79.88,79.64,79.88,21132.0,78.4284,78.5858,78.3497,78.5858,21132.0
2015-06-09 13:00:00,79.88,80.08,79.86,80.02,54792.0,78.5858,78.7826,78.5661,78.7235,54792.0
2015-06-09 13:10:00,80.02,80.13,79.93,80.09,52713.0,78.7235,78.8318,78.635,78.7924,52713.0
2015-06-09 13:20:00,80.12,80.26,80.07,80.17,21114.0,78.8219,78.9597,78.7727,78.8711,21114.0
2015-06-09 13:30:00,80.24,80.29,80.16,80.17,29331.0,78.94,78.9892,78.8613,78.8711,29331.0
2015-06-09 13:40:00,80.13,80.15,80.02,80.04,58512.0,78.8318,78.8514,78.7235,78.7432,58512.0
2015-06-09 13:50:00,80.03,80.11,80.01,80.07,16617.0,78.7334,78.8121,78.7137,78.7727,16617.0
2015-06-09 14:00:00,80.09,80.27,80.07,80.2,61782.0,78.7924,78.9695,78.7727,78.9006,61782.0
2015-06-09 14:10:00,80.18,80.21,79.89,80.09,14844.0,78.881,78.9105,78.5957,78.7924,14844.0
2015-06-09 14:20:00,80.09,80.27,80.03,80.19,38262.0,78.7924,78.9695,78.7334,78.8908,38262.0
2015-06-09 14:30:00,80.21,80.28,80.0,80.06,24951.0,78.9105,78.9793,78.7039,78.7629,24951.0
2015-06-09 14:40:00,80.1,80.16,80.02,80.07,10380.0,78.8022,78.8613,78.7235,78.7727,10380.0
2015-06-09 14:50:00,80.07,80.07,79.82,80.02,28230.0,78.7727,78.7727,78.5268,78.7235,28230.0
2015-06-09 15:00:00,80.0,80.0,79.85,79.85,16017.0,78.7039,78.7039,78.5563,78.5563,16017.0
2015-06-09 15:10:00,79.87,79.94,79.83,79.87,16014.0,78.576,78.6448,78.5366,78.576,16014.0
2015-06-09 15:20:00,79.93,79.96,79.82,79.89,20745.0,78.635,78.6645,78.5268,78.5957,20745.0
2015-06-09 15:30:00,79.85,79.99,79.77,79.92,40386.0,78.5563,78.694,78.4776,78.6252,40386.0
2015-06-09 15:40:00,79.89,80.01,79.84,79.89,36483.0,78.5957,78.7137,78.5465,78.5957,36483.0
2015-06-09 15:50:00,79.93,80.1,79.93,80.03,189828.0,78.635,78.8022,78.635,78.7334,189828.0
2015-06-10 09:30:00,79.95,79.99,79.39,79.56,110358.0,78.6547,78.694,78.1038,78.271,110358.0
2015-06-10 09:40:00,79.65,79.75,79.26,79.47,163461.0,78.3595,78.4579,77.9759,78.1825,163461.0
2015-06-10 09:50:00,79.52,79.65,79.28,79.33,82650.0,78.2316,78.3595,77.9955,78.0447,82650.0
2015-06-10 10:00:00,79.44,79.7,79.37,79.47,103809.0,78.1529,78.4087,78.0841,78.1825,103809.0
2015-06-10 10:10:00,79.55,79.69,79.43,79.6,48768.0,78.2612,78.3989,78.1431,78.3103,48768.0
2015-06-10 10:20:00,79.59,79.73,79.37,79.48,47793.0,78.3005,78.4382,78.0841,78.1923,47793.0
2015-06-10 10:30:00,79.58,80.36,79.51,80.36,102996.0,78.2907,79.058,78.2218,79.058,102996.0
2015-06-10 10:40:00,80.37,80.37,80.15,80.32,61728.0,79.0679,79.0679,78.8514,79.0187,61728.0
2015-06-10 10:50:00,80.25,80.46,80.19,80.43,36159.0,78.9498,79.1564,78.8908,79.1269,36159.0
2015-06-10 11:00:00,80.47,80.57,80.34,80.38,37995.0,79.1663,79.2646,79.0384,79.0777,37995.0
2015-06-10 11:10:00,80.39,80.74,80.38,80.55,22383.0,79.0875,79.4319,79.0777,79.245,22383.0
2015-06-10 11:20:00,80.49,80.63,80.37,80.63,21753.0,79.1859,79.3237,79.0679,79.3237,21753.0
2015-06-10 11:30:00,80.59,80.67,80.42,80.52,21345.0,79.2843,79.363,79.1171,79.2154,21345.0
2015-06-10 11:40:00,80.52,80.57,80.4,80.48,27159.0,79.2154,79.2646,79.0974,79.1761,27159.0
2015-06-10 11:50:00,80.45,80.6,80.41,80.5,13530.0,79.1466,79.2941,79.1072,79.1958,13530.0
2015-06-10 12:00:00,80.52,80.67,80.41,80.58,20751.0,79.2154,79.363,79.1072,79.2745,20751.0
2015-06-10 12:10:00,80.6,80.76,80.57,80.7,28449.0,79.2941,79.4516,79.2646,79.3925,28449.0
2015-06-10 12:20:00,80.75,80.76,80.62,80.72,11697.0,79.4417,79.4516,79.3138,79.4122,11697.0
2015-06-10 12:30:00,80.67,80.7,80.58,80.61,17481.0,79.363,79.3925,79.2745,79.304,17481.0
2015-06-10 12:40:00,80.6,80.74,80.56,80.57,22050.0,79.2941,79.4319,79.2548,79.2646,22050.0
2015-06-10 12:50:00,80.6,80.7,80.59,80.66,7350.0,79.2941,79.3925,79.2843,79.3532,7350.0
2015-06-10 13:00:00,80.64,80.74,80.61,80.73,8886.0,79.3335,79.4319,79.304,79.422,8886.0
2015-06-10 13:10:00,80.79,80.79,80.53,80.54,10113.0,79.4811,79.4811,79.2253,79.2351,10113.0
2015-06-10 13:20:00,80.59,80.61,80.46,80.46,15300.0,79.2843,79.304,79.1564,79.1564,15300.0
2015-06-10 13:30:00,80.39,80.6,80.38,80.57,7890.0,79.0875,79.2941,79.0777,79.2646,7890.0
2015-06-10 13:40:00,80.52,80.59,80.51,80.56,16890.0,79.2154,79.2843,79.2056,79.2548,16890.0
2015-06-10 13:50:00,80.54,80.7,80.51,80.7,6162.0,79.2351,79.3925,79.2056,79.3925,6162.0
2015-06-10 14:00:00,80.7,80.73,80.57,80.65,25680.0,79.3925,79.422,79.2646,79.3433,25680.0
2015-06-10 14:10:00,80.64,80.71,80.54,80.67,39999.0,79.3335,79.4024,79.2351,79.363,39999.0
2015-06-10 14:20:00,80.77,80.77,80.6,80.6,17535.0,79.4614,79.4614,79.2941,79.2941,17535.0
2015-06-10 14:30:00,80.64,80.72,80.55,80.55,26400.0,79.3335,79.4122,79.245,79.245,26400.0
2015-06-10 14:40:00,80.57,80.67,80.49,80.53,15045.0,79.2646,79.363,79.1859,79.2253,15045.0
2015-06-10 14:50:00,80.52,80.58,80.46,80.55,42762.0,79.2154,79.2745,79.1564,79.245,42762.0
2015-06-10 15:00:00,80.55,80.57,80.42,80.47,10884.0,79.245,79.2646,79.1171,79.1663,10884.0
2015-06-10 15:10:00,80.48,80.49,80.42,80.46,31911.0,79.1761,79.1859,79.1171,79.1564,31911.0
2015-06-10 15:20:00,80.45,80.5,80.36,80.41,42696.0,79.1466,79.1958,79.058,79.1072,42696.0
2015-06-10 15:30:00,80.4,80.49,80.4,80.44,43038.0,79.0974,79.1859,79.0974,79.1367,43038.0
2015-06-10 15:40:00,80.45,80.68,80.42,80.63,36798.0,79.1466,79.3729,79.1171,79.3237,36798.0
2015-06-10 15:50:00,80.64,80.82,80.64,80.66,120711.0,79.3335,79.5106,79.3335,79.3532,120711.0
2015-06-11 09:30:00,80.81,81.17,80.71,80.82,302016.0,79.5007,79.8549,79.4024,79.5106,302016.0
2015-06-11 09:40:00,80.78,80.83,80.24,80.35,94587.0,79.4712,79.5204,78.94,79.0482,94587.0
2015-06-11 09:50:00,80.34,81.05,80.34,80.97,74769.0,79.0384,79.7369,79.0384,79.6582,74769.0
2015-06-11 10:00:00,81.04,81.16,80.87,81.0,57666.0,79.727,79.8451,79.5598,79.6877,57666.0
2015-06-11 10:10:00,81.09,81.14,80.93,81.14,32565.0,79.7762,79.8254,79.6188,79.8254,32565.0
2015-06-11 10:20:00,81.17,81.29,81.11,81.17,26508.0,79.8549,79.973,79.7959,79.8549,26508.0
2015-06-11 10:30:00,81.1,81.1,80.8,80.9,110478.0,79.786,79.786,79.4909,79.5893,110478.0
2015-06-11 10:40:00,80.91,81.06,80.86,81.03,19167.0,79.5991,79.7467,79.5499,79.7172,19167.0
2015-06-11 10:50:00,81.03,81.08,80.92,80.92,44064.0,79.7172,79.7664,79.609,79.609,44064.0
2015-06-11 11:00:00,80.92,81.0,80.86,80.87,19533.0,79.609,79.6877,79.5499,79.5598,19533.0
2015-06-11 11:10:00,80.88,81.0,80.87,80.9,6402.0,79.5696,79.6877,79.5598,79.5893,6402.0
2015-06-11 11:20:00,80.85,80.85,80.64,80.64,22515.0,79.5401,79.5401,79.3335,79.3335,22515.0
2015-06-11 11:30:00,80.65,80.75,80.64,80.67,14400.0,79.3433,79.4417,79.3335,79.363,14400.0
2015-06-11 11:40:00,80.67,80.96,80.67,80.96,69789.0,79.363,79.6483,79.363,79.6483,69789.0
2015-06-11 11:50:00,80.94,81.01,80.86,80.88,83244.0,79.6286,79.6975,79.5499,79.5696,83244.0
2015-06-11 12:00:00,80.92,80.98,80.89,80.91,10200.0,79.609,79.668,79.5794,79.5991,10200.0
2015-06-11 12:10:00,80.9,80.9,80.68,80.69,29400.0,79.5893,79.5893,79.3729,79.3827,29400.0
2015-06-11 12:20:00,80.66,80.71,80.63,80.65,41790.0,79.3532,79.4024,79.3237,79.3433,41790.0
2015-06-11 12:30:00,80.71,80.73,80.62,80.73,42009.0,79.4024,79.422,79.3138,79.422,42009.0
2015-06-11 12:40:00,80.73,80.78,80.67,80.72,52254.0,79.422,79.4712,79.363,79.4122,52254.0
2015-06-11 12:50:00,80.74,80.85,80.72,80.84,19377.0,79.4319,79.5401,79.4122,79.5303,19377.0
2015-06-11 13:00:00,80.82,80.9,80.79,80.81,42381.0,79.5106,79.5893,79.4811,79.5007,42381.0
2015-06-11 13:10:00,80.81,80.81,80.76,80.8,18255.0,79.5007,79.5007,79.4516,79.4909,18255.0
2015-06-11 13:20:00,80.81,80.86,80.77,80.84,20736.0,79.5007,79.5499,79.4614,79.5303,20736.0
2015-06-11 13:30:00,80.91,80.92,80.85,80.9,47979.0,79.5991,79.609,79.5401,79.5893,47979.0
2015-06-11 13:40:00,80.9,81.12,80.9,81.12,55938.0,79.5893,79.8057,79.5893,79.8057,55938.0
2015-06-11 13:50:00,81.13,81.13,81.07,81.1,34260.0,79.8156,79.8156,79.7565,79.786,34260.0
2015-06-11 14:00:00,81.11,81.13,81.0,81.03,31809.0,79.7959,79.8156,79.6877,79.7172,31809.0
2015-06-11 14:10:00,81.04,81.15,81.04,81.11,34050.0,79.727,79.8352,79.727,79.7959,34050.0
2015-06-11 14:20:00,81.12,81.15,81.06,81.08,38682.0,79.8057,79.8352,79.7467,79.7664,38682.0
2015-06-11 14:30:00,81.09,81.19,81.09,81.13,16554.0,79.7762,79.8746,79.7762,79.8156,16554.0
2015-06-11 14:40:00,81.14,81.17,81.11,81.15,45312.0,79.8254,79.8549,79.7959,79.8352,45312.0
2015-06-11 14:50:00,81.14,81.15,81.08,81.09,43098.0,79.8254,79.8352,79.7664,79.7762,43098.0
2015-06-11 15:00:00,81.1,81.2,81.09,81.12,43761.0,79.786,79.8844,79.7762,79.8057,43761.0
2015-06-11 15:10:00,81.1,81.21,81.09,81.16,40155.0,79.786,79.8943,79.7762,79.8451,40155.0
2015-06-11 15:20:00,81.16,81.2,81.16,81.2,54039.0,79.8451,79.8844,79.8451,79.8844,54039.0
2015-06-11 15:30:00,81.2,81.25,81.16,81.24,62889.0,79.8844,79.9336,79.8451,79.9238,62889.0
2015-06-11 15:40:00,81.24,81.28,81.21,81.25,75762.0,79.9238,79.9631,79.8943,79.9336,75762.0
2015-06-11 15:50:00,81.25,81.27,81.11,81.25,148029.0,79.9336,79.9533,79.7959,79.9336,148029.0
2015-06-12 09:30:00,80.9,80.97,80.43,80.43,183951.0,79.5893,79.6582,79.1269,79.1269,183951.0
2015-06-12 09:40:00,80.43,80.78,80.38,80.59,103743.0,79.1269,79.4712,79.0777,79.2843,103743.0
2015-06-12 09:50:00,80.57,80.68,80.46,80.68,41559.0,79.2646,79.3729,79.1564,79.3729,41559.0
2015-06-12 10:00:00,80.57,80.62,80.38,80.41,73950.0,79.2646,79.3138,79.0777,79.1072,73950.0
2015-06-12 10:10:00,80.46,80.55,80.28,80.41,80478.0,79.1564,79.245,78.9793,79.1072,80478.0
2015-06-12 10:20:00,80.28,80.28,80.0,80.01,170781.0,78.9793,78.9793,78.7039,78.7137,170781.0
2015-06-12 10:30:00,80.0,80.06,79.74,79.94,145842.0,78.7039,78.7629,78.4481,78.6448,145842.0
2015-06-12 10:40:00,79.93,80.02,79.88,79.98,75306.0,78.635,78.7235,78.5858,78.6842,75306.0
2015-06-12 10:50:00,79.98,80.16,79.83,79.88,83175.0,78.6842,78.8613,78.5366,78.5858,83175.0
2015-06-12 11:00:00,79.79,79.87,79.75,79.75,60492.0,78.4973,78.576,78.4579,78.4579,60492.0
2015-06-12 11:10:00,79.79,80.04,79.78,79.97,60465.0,78.4973,78.7432,78.4874,78.6744,60465.0
2015-06-12 11:20:00,79.99,80.2,79.87,80.13,26853.0,78.694,78.9006,78.576,78.8318,26853.0
2015-06-12 11:30:00,80.1,80.37,80.09,80.31,29139.0,78.8022,79.0679,78.7924,79.0088,29139.0
2015-06-12 11:40:00,80.31,80.36,80.19,80.26,83151.0,79.0088,79.058,78.8908,78.9597,83151.0
2015-06-12 11:50:00,80.25,80.3,80.17,80.19,61545.0,78.9498,78.999,78.8711,78.8908,61545.0
2015-06-12 12:00:00,80.22,80.29,80.18,80.21,14475.0,78.9203,78.9892,78.881,78.9105,14475.0
2015-06-12 12:10:00,80.2,80.2,80.05,80.14,60591.0,78.9006,78.9006,78.7531,78.8416,60591.0
2015-06-12 12:20:00,80.12,80.15,80.05,80.09,109731.0,78.8219,78.8514,78.7531,78.7924,109731.0
2015-06-12 12:30:00,80.08,80.22,80.06,80.15,30276.0,78.7826,78.9203,78.7629,78.8514,30276.0
2015-06-12 12:40:00,80.13,80.19,80.11,80.17,20214.0,78.8318,78.8908,78.8121,78.8711,20214.0
2015-06-12 12:50:00,80.18,80.2,80.08,80.09,8046.0,78.881,78.9006,78.7826,78.7924,8046.0
2015-06-12 13:00:00,80.07,80.13,80.04,80.13,26091.0,78.7727,78.8318,78.7432,78.8318,26091.0
2015-06-12 13:10:00,80.16,80.2,80.08,80.08,22224.0,78.8613,78.9006,78.7826,78.7826,22224.0
2015-06-12 13:20:00,80.04,80.1,79.99,80.08,25926.0,78.7432,78.8022,78.694,78.7826,25926.0
2015-06-12 13:30:00,80.1,80.25,80.08,80.2,14946.0,78.8022,78.9498,78.7826,78.9006,14946.0
2015-06-12 13:40:00,80.19,80.2,80.13,80.16,12057.0,78.8908,78.9006,78.8318,78.8613,12057.0
2015-06-12 13:50:00,80.18,80.3,80.18,80.3,14496.0,78.881,78.999,78.881,78.999,14496.0
2015-06-12 14:00:00,80.3,80.3,80.2,80.2,21162.0,78.999,78.999,78.9006,78.9006,21162.0
2015-06-12 14:10:00,80.2,80.27,80.2,80.27,6450.0,78.9006,78.9695,78.9006,78.9695,6450.0
2015-06-12 14:20:00,80.27,80.29,80.17,80.17,15906.0,78.9695,78.9892,78.8711,78.8711,15906.0
2015-06-12 14:30:00,80.19,80.19,80.04,80.05,31221.0,78.8908,78.8908,78.7432,78.7531,31221.0
2015-06-12 14:40:00,80.04,80.1,80.03,80.06,42420.0,78.7432,78.8022,78.7334,78.7629,42420.0
2015-06-12 14:50:00,80.07,80.15,80.04,80.04,22500.0,78.7727,78.8514,78.7432,78.7432,22500.0
2015-06-12 15:00:00,80.05,80.07,79.98,80.03,22764.0,78.7531,78.7727,78.6842,78.7334,22764.0
2015-06-12 15:10:00,80.01,80.14,80.01,80.1,17733.0,78.7137,78.8416,78.7137,78.8022,17733.0
2015-06-12 15:20:00,80.13,80.16,80.08,80.1,26091.0,78.8318,78.8613,78.7826,78.8022,26091.0
2015-06-12 15:30:00,80.08,80.1,79.93,80.01,27252.0,78.7826,78.8022,78.635,78.7137,27252.0
2015-06-12 15:40:00,80.01,80.07,79.97,80.04,121158.0,78.7137,78.7727,78.6744,78.7432,121158.0
2015-06-12 15:50:00,80.01,80.13,79.98,80.0,135423.0,78.7137,78.8318,78.6842,78.7039,135423.0
2015-06-15 09:30:00,79.26,79.54,79.1,79.25,185412.0,77.9759,78.2513,77.8184,77.966,185412.0
2015-06-15 09:40:00,79.21,79.64,78.83,78.83,90225.0,77.9267,78.3497,77.5528,77.5528,90225.0
2015-06-15 09:50:00,78.85,79.1,78.57,78.79,134184.0,77.5725,77.8184,77.297,77.5135,134184.0
2015-06-15 10:00:00,78.78,79.14,78.72,79.13,109212.0,77.5036,77.8578,77.4446,77.848,109212.0
2015-06-15 10:10:00,79.13,79.47,79.09,79.18,73443.0,77.848,78.1825,77.8086,77.8972,73443.0
2015-06-15 10:20:00,79.19,79.35,79.05,79.08,28515.0,77.907,78.0644,77.7693,77.7988,28515.0
2015-06-15 10:30:00,79.08,79.28,78.94,79.15,32577.0,77.7988,77.9955,77.661,77.8676,32577.0
2015-06-15 10:40:00,79.15,79.36,79.11,79.33,13002.0,77.8676,78.0742,77.8283,78.0447,13002.0
2015-06-15 10:50:00,79.36,79.63,79.36,79.63,34917.0,78.0742,78.3399,78.0742,78.3399,34917.0
2015-06-15 11:00:00,79.65,79.89,79.63,79.87,111372.0,78.3595,78.5957,78.3399,78.576,111372.0
2015-06-15 11:10:00,79.86,80.04,79.86,79.95,47976.0,78.5661,78.7432,78.5661,78.6547,47976.0
2015-06-15 11:20:00,79.96,80.04,79.67,79.67,26052.0,78.6645,78.7432,78.3792,78.3792,26052.0
2015-06-15 11:30:00,79.68,79.9,79.68,79.9,26007.0,78.3891,78.6055,78.3891,78.6055,26007.0
2015-06-15 11:40:00,79.91,79.94,79.84,79.91,15309.0,78.6153,78.6448,78.5465,78.6153,15309.0
2015-06-15 11:50:00,79.92,80.01,79.84,79.87,18297.0,78.6252,78.7137,78.5465,78.576,18297.0
2015-06-15 12:00:00,79.88,79.91,79.82,79.88,10800.0,78.5858,78.6153,78.5268,78.5858,10800.0
2015-06-15 12:10:00,79.89,79.93,79.83,79.9,9093.0,78.5957,78.635,78.5366,78.6055,9093.0
2015-06-15 12:20:00,79.93,80.01,79.84,79.87,35589.0,78.635,78.7137,78.5465,78.576,35589.0
2015-06-15 12:30:00,79.88,79.95,79.85,79.85,14160.0,78.5858,78.6547,78.5563,78.5563,14160.0
2015-06-15 12:40:00,79.89,79.99,79.83,79.99,19350.0,78.5957,78.694,78.5366,78.694,19350.0
2015-06-15 12:50:00,80.0,80.04,79.93,80.04,12561.0,78.7039,78.7432,78.635,78.7432,12561.0
2015-06-15 13:00:00,80.06,80.07,79.93,79.96,51555.0,78.7629,78.7727,78.635,78.6645,51555.0
2015-06-15 13:10:00,79.96,80.18,79.95,80.15,30939.0,78.6645,78.881,78.6547,78.8514,30939.0
2015-06-15 13:20:00,80.18,80.21,80.09,80.12,20994.0,78.881,78.9105,78.7924,78.8219,20994.0
2015-06-15 13:30:00,80.12,80.17,80.1,80.15,16086.0,78.8219,78.8711,78.8022,78.8514,16086.0
2015-06-15 13:40:00,80.11,80.18,80.08,80.14,38406.0,78.8121,78.881,78.7826,78.8416,38406.0
2015-06-15 13:50:00,80.15,80.23,79.97,80.16,98094.0,78.8514,78.9301,78.6744,78.8613,98094.0
2015-06-15 14:00:00,80.17,80.18,80.05,80.11,25101.0,78.8711,78.881,78.7531,78.8121,25101.0
2015-06-15 14:10:00,80.13,80.17,80.03,80.09,17934.0,78.8318,78.8711,78.7334,78.7924,17934.0
2015-06-15 14:20:00,80.09,80.13,80.03,80.05,26106.0,78.7924,78.8318,78.7334,78.7531,26106.0
2015-06-15 14:30:00,80.07,80.14,80.02,80.07,15897.0,78.7727,78.8416,78.7235,78.7727,15897.0
2015-06-15 14:40:00,80.13,80.28,80.12,80.2,18810.0,78.8318,78.9793,78.8219,78.9006,18810.0
2015-06-15 14:50:00,80.26,80.27,80.2,80.2,9120.0,78.9597,78.9695,78.9006,78.9006,9120.0
2015-06-15 15:00:00,80.2,80.2,80.06,80.08,32100.0,78.9006,78.9006,78.7629,78.7826,32100.0
2015-06-15 15:10:00,80.04,80.1,79.99,80.03,44175.0,78.7432,78.8022,78.694,78.7334,44175.0
2015-06-15 15:20:00,80.03,80.05,79.95,80.0,45642.0,78.7334,78.7531,78.6547,78.7039,45642.0
2015-06-15 15:30:00,80.0,80.24,80.0,80.24,28818.0,78.7039,78.94,78.7039,78.94,28818.0
2015-06-15 15:40:00,80.25,80.34,80.21,80.34,44580.0,78.9498,79.0384,78.9105,79.0384,44580.0
2015-06-15 15:50:00,80.33,80.38,80.23,80.23,131739.0,79.0285,79.0777,78.9301,78.9301,131739.0
2015-06-16 09:30:00,80.0,81.08,80.0,80.98,72759.0,78.7039,79.7664,78.7039,79.668,72759.0
2015-06-16 09:40:00,80.93,80.96,80.66,80.66,99195.0,79.6188,79.6483,79.3532,79.3532,99195.0
2015-06-16 09:50:00,80.66,80.87,80.32,80.8,97446.0,79.3532,79.5598,79.0187,79.4909,97446.0
2015-06-16 10:00:00,80.83,80.89,80.54,80.57,74547.0,79.5204,79.5794,79.2351,79.2646,74547.0
2015-06-16 10:10:00,80.52,80.52,79.87,80.09,132411.0,79.2154,79.2154,78.576,78.7924,132411.0
2015-06-16 10:20:00,80.15,80.26,80.04,80.18,91446.0,78.8514,78.9597,78.7432,78.881,91446.0
2015-06-16 10:30:00,80.17,80.49,80.14,80.26,28041.0,78.8711,79.1859,78.8416,78.9597,28041.0
2015-06-16 10:40:00,80.26,80.37,80.26,80.34,7353.0,78.9597,79.0679,78.9597,79.0384,7353.0
2015-06-16 10:50:00,80.39,80.45,80.38,80.42,25122.0,79.0875,79.1466,79.0777,79.1171,25122.0
2015-06-16 11:00:00,80.45,80.5,80.37,80.44,33972.0,79.1466,79.1958,79.0679,79.1367,33972.0
2015-06-16 11:10:00,80.54,80.78,80.54,80.73,39774.0,79.2351,79.4712,79.2351,79.422,39774.0
2015-06-16 11:20:00,80.74,80.85,80.71,80.71,23418.0,79.4319,79.5401,79.4024,79.4024,23418.0
2015-06-16 11:30:00,80.73,80.77,80.67,80.67,6096.0,79.422,79.4614,79.363,79.363,6096.0
2015-06-16 11:40:00,80.7,80.7,80.5,80.51,11502.0,79.3925,79.3925,79.1958,79.2056,11502.0
2015-06-16 11:50:00,80.59,80.59,80.44,80.47,23235.0,79.2843,79.2843,79.1367,79.1663,23235.0
2015-06-16 12:00:00,80.52,80.52,80.39,80.39,10350.0,79.2154,79.2154,79.0875,79.0875,10350.0
2015-06-16 12:10:00,80.36,80.65,80.36,80.62,22695.0,79.058,79.3433,79.058,79.3138,22695.0
2015-06-16 12:20:00,80.67,80.8,80.65,80.8,11439.0,79.363,79.4909,79.3433,79.4909,11439.0
2015-06-16 12:30:00,80.75,80.92,80.74,80.87,31593.0,79.4417,79.609,79.4319,79.5598,31593.0
2015-06-16 12:40:00,80.86,80.88,80.74,80.84,15147.0,79.5499,79.5696,79.4319,79.5303,15147.0
2015-06-16 12:50:00,80.86,80.9,80.79,80.86,81681.0,79.5499,79.5893,79.4811,79.5499,81681.0
2015-06-16 13:00:00,80.85,80.94,80.83,80.86,13740.0,79.5401,79.6286,79.5204,79.5499,13740.0
2015-06-16 13:10:00,80.8,80.81,80.74,80.79,10761.0,79.4909,79.5007,79.4319,79.4811,10761.0
2015-06-16 13:20:00,80.72,80.77,80.68,80.71,24378.0,79.4122,79.4614,79.3729,79.4024,24378.0
2015-06-16 13:30:00,80.7,80.8,80.67,80.67,28383.0,79.3925,79.4909,79.363,79.363,28383.0
2015-06-16 13:40:00,80.69,80.71,80.6,80.69,68964.0,79.3827,79.4024,79.2941,79.3827,68964.0
2015-06-16 13:50:00,80.7,80.71,80.61,80.62,18588.0,79.3925,79.4024,79.304,79.3138,18588.0
2015-06-16 14:00:00,80.6,80.9,80.6,80.89,39555.0,79.2941,79.5893,79.2941,79.5794,39555.0
2015-06-16 14:10:00,80.87,80.92,80.81,80.81,53199.0,79.5598,79.609,79.5007,79.5007,53199.0
2015-06-16 14:20:00,80.8,80.9,80.69,80.75,13623.0,79.4909,79.5893,79.3827,79.4417,13623.0
2015-06-16 14:30:00,80.8,80.85,80.8,80.81,7623.0,79.4909,79.5401,79.4909,79.5007,7623.0
2015-06-16 14:40:00,80.78,80.78,80.66,80.68,15465.0,79.4712,79.4712,79.3532,79.3729,15465.0
2015-06-16 14:50:00,80.68,80.71,80.64,80.67,26484.0,79.3729,79.4024,79.3335,79.363,26484.0
2015-06-16 15:00:00,80.67,80.67,80.54,80.55,33177.0,79.363,79.363,79.2351,79.245,33177.0
2015-06-16 15:10:00,80.58,80.62,80.43,80.43,21195.0,79.2745,79.3138,79.1269,79.1269,21195.0
2015-06-16 15:20:00,80.41,80.48,80.38,80.44,23718.0,79.1072,79.1761,79.0777,79.1367,23718.0
2015-06-16 15:30:00,80.43,80.54,80.43,80.46,15084.0,79.1269,79.2351,79.1269,79.1564,15084.0
2015-06-16 15:40:00,80.47,80.55,80.45,80.52,37377.0,79.1663,79.245,79.1466,79.2154,37377.0
2015-06-16 15:50:00,80.51,80.53,80.4,80.43,109695.0,79.2056,79.2253,79.0974,79.1269,109695.0
2015-06-17 09:30:00,81.0,81.26,80.82,80.98,131352.0,79.6877,79.9435,79.5106,79.668,131352.0
2015-06-17 09:40:00,81.0,81.22,80.95,81.21,139302.0,79.6877,79.9041,79.6385,79.8943,139302.0
2015-06-17 09:50:00,81.22,81.5,81.1,81.45,71538.0,79.9041,80.1796,79.786,80.1304,71538.0
2015-06-17 10:00:00,81.5,81.58,81.42,81.55,59328.0,80.1796,80.2583,80.1009,80.2288,59328.0
2015-06-17 10:10:00,81.55,81.74,81.55,81.73,115887.0,80.2288,80.4157,80.2288,80.4058,115887.0
2015-06-17 10:20:00,81.74,81.81,81.65,81.71,120690.0,80.4157,80.4845,80.3271,80.3862,120690.0
2015-06-17 10:30:00,81.69,81.84,81.69,81.8,71736.0,80.3665,80.5141,80.3665,80.4747,71736.0
2015-06-17 10:40:00,81.8,81.81,81.66,81.76,39414.0,80.4747,80.4845,80.337,80.4354,39414.0
2015-06-17 10:50:00,81.74,81.81,81.59,81.81,51966.0,80.4157,80.4845,80.2681,80.4845,51966.0
2015-06-17 11:00:00,81.81,81.9,81.59,81.64,59157.0,80.4845,80.5731,80.2681,80.3173,59157.0
2015-06-17 11:10:00,81.6,81.66,81.47,81.51,41385.0,80.2779,80.337,80.1501,80.1894,41385.0
2015-06-17 11:20:00,81.52,81.63,81.44,81.45,57777.0,80.1992,80.3075,80.1205,80.1304,57777.0
2015-06-17 11:30:00,81.42,81.56,81.42,81.51,21300.0,80.1009,80.2386,80.1009,80.1894,21300.0
2015-06-17 11:40:00,81.52,81.52,81.28,81.37,33960.0,80.1992,80.1992,79.9631,80.0517,33960.0
2015-06-17 11:50:00,81.38,81.49,81.36,81.38,13500.0,80.0615,80.1697,80.0418,80.0615,13500.0
2015-06-17 12:00:00,81.41,81.41,81.22,81.26,30915.0,80.091,80.091,79.9041,79.9435,30915.0
2015-06-17 12:10:00,81.28,81.28,81.02,81.05,23994.0,79.9631,79.9631,79.7073,79.7369,23994.0
2015-06-17 12:20:00,81.04,81.25,81.04,81.25,13908.0,79.727,79.9336,79.727,79.9336,13908.0
2015-06-17 12:30:00,81.29,81.38,81.28,81.36,13500.0,79.973,80.0615,79.9631,80.0418,13500.0
2015-06-17 12:40:00,81.4,81.4,81.27,81.29,17850.0,80.0812,80.0812,79.9533,79.973,17850.0
2015-06-17 12:50:00,81.29,81.39,81.19,81.28,23484.0,79.973,80.0713,79.8746,79.9631,23484.0
2015-06-17 13:00:00,81.31,81.4,81.25,81.36,23835.0,79.9926,80.0812,79.9336,80.0418,23835.0
2015-06-17 13:10:00,81.39,81.44,81.28,81.37,28053.0,80.0713,80.1205,79.9631,80.0517,28053.0
2015-06-17 13:20:00,81.41,81.49,81.38,81.41,19236.0,80.091,80.1697,80.0615,80.091,19236.0
2015-06-17 13:30:00,81.4,81.41,81.28,81.34,12093.0,80.0812,80.091,79.9631,80.0222,12093.0
2015-06-17 13:40:00,81.37,81.37,81.22,81.25,30084.0,80.0517,80.0517,79.9041,79.9336,30084.0
2015-06-17 13:50:00,81.22,81.35,81.21,81.26,4836.0,79.9041,80.032,79.8943,79.9435,4836.0
2015-06-17 14:00:00,81.27,81.65,81.06,81.6,85245.0,79.9533,80.3271,79.7467,80.2779,85245.0
2015-06-17 14:10:00,81.51,81.75,81.28,81.33,141663.0,80.1894,80.4255,79.9631,80.0123,141663.0
2015-06-17 14:20:00,81.33,81.42,81.07,81.38,221208.0,80.0123,80.1009,79.7565,80.0615,221208.0
2015-06-17 14:30:00,81.32,81.54,81.28,81.35,66663.0,80.0025,80.2189,79.9631,80.032,66663.0
2015-06-17 14:40:00,81.42,81.68,81.38,81.62,94269.0,80.1009,80.3566,80.0615,80.2976,94269.0
2015-06-17 14:50:00,81.6,81.67,81.56,81.63,21966.0,80.2779,80.3468,80.2386,80.3075,21966.0
2015-06-17 15:00:00,81.68,81.72,81.39,81.41,32496.0,80.3566,80.396,80.0713,80.091,32496.0
2015-06-17 15:10:00,81.42,81.59,81.34,81.54,38064.0,80.1009,80.2681,80.0222,80.2189,38064.0
2015-06-17 15:20:00,81.58,81.67,81.54,81.61,25035.0,80.2583,80.3468,80.2189,80.2878,25035.0
2015-06-17 15:30:00,81.6,81.65,81.51,81.59,61356.0,80.2779,80.3271,80.1894,80.2681,61356.0
2015-06-17 15:40:00,81.57,81.6,81.48,81.54,38820.0,80.2484,80.2779,80.1599,80.2189,38820.0
2015-06-17 15:50:00,81.55,81.6,81.45,81.45,154749.0,80.2288,80.2779,80.1304,80.1304,154749.0
2015-06-18 09:30:00,81.9,82.72,81.82,82.52,223563.0,80.5731,81.3798,80.4944,81.183,223563.0
2015-06-18 09:40:00,82.51,83.16,82.5,83.02,215976.0,81.1732,81.8127,81.1634,81.6749,215976.0
2015-06-18 09:50:00,83.03,83.27,83.01,83.07,159669.0,81.6848,81.9209,81.6651,81.7241,159669.0
2015-06-18 10:00:00,83.1,83.5,83.1,83.47,258066.0,81.7536,82.1472,81.7536,82.1176,258066.0
2015-06-18 10:10:00,83.47,83.9,83.38,83.52,266121.0,82.1176,82.5407,82.0291,82.1668,266121.0
2015-06-18 10:20:00,83.52,83.88,83.52,83.88,655527.0,82.1668,82.521,82.1668,82.521,655527.0
2015-06-18 10:30:00,83.89,83.95,83.66,83.69,92649.0,82.5308,82.5899,82.3046,82.3341,92649.0
2015-06-18 10:40:00,83.68,83.83,83.57,83.71,343722.0,82.3242,82.4718,82.216,82.3538,343722.0
2015-06-18 10:50:00,83.75,83.79,83.59,83.63,179451.0,82.3931,82.4325,82.2357,82.2751,179451.0
2015-06-18 11:00:00,83.63,83.79,83.52,83.75,54849.0,82.2751,82.4325,82.1668,82.3931,54849.0
2015-06-18 11:10:00,83.79,83.96,83.79,83.89,34032.0,82.4325,82.5997,82.4325,82.5308,34032.0
2015-06-18 11:20:00,83.87,84.02,83.87,84.02,52491.0,82.5112,82.6587,82.5112,82.6587,52491.0
2015-06-18 11:30:00,84.01,84.16,84.01,84.13,54612.0,82.6489,82.7965,82.6489,82.767,54612.0
2015-06-18 11:40:00,84.13,84.15,84.04,84.13,64713.0,82.767,82.7866,82.6784,82.767,64713.0
2015-06-18 11:50:00,84.16,84.27,84.12,84.15,92079.0,82.7965,82.9047,82.7571,82.7866,92079.0
2015-06-18 12:00:00,84.17,84.18,83.94,83.94,125076.0,82.8063,82.8161,82.58,82.58,125076.0
2015-06-18 12:10:00,83.97,84.02,83.93,83.94,44895.0,82.6095,82.6587,82.5702,82.58,44895.0
2015-06-18 12:20:00,83.96,84.09,83.94,84.08,79674.0,82.5997,82.7276,82.58,82.7178,79674.0
2015-06-18 12:30:00,84.06,84.15,83.9,84.01,117162.0,82.6981,82.7866,82.5407,82.6489,117162.0
2015-06-18 12:40:00,84.03,84.15,84.0,84.07,62145.0,82.6686,82.7866,82.6391,82.7079,62145.0
2015-06-18 12:50:00,84.03,84.05,83.87,83.9,35832.0,82.6686,82.6883,82.5112,82.5407,35832.0
2015-06-18 13:00:00,83.92,84.08,83.89,84.02,38883.0,82.5604,82.7178,82.5308,82.6587,38883.0
2015-06-18 13:10:00,84.01,84.16,84.01,84.04,27519.0,82.6489,82.7965,82.6489,82.6784,27519.0
2015-06-18 13:20:00,84.09,84.13,83.91,83.91,33498.0,82.7276,82.767,82.5505,82.5505,33498.0
2015-06-18 13:30:00,83.94,84.0,83.9,83.92,48000.0,82.58,82.6391,82.5407,82.5604,48000.0
2015-06-18 13:40:00,83.92,83.94,83.74,83.75,82272.0,82.5604,82.58,82.3833,82.3931,82272.0
2015-06-18 13:50:00,83.75,83.94,83.73,83.88,29253.0,82.3931,82.58,82.3734,82.521,29253.0
2015-06-18 14:00:00,83.92,83.97,83.89,83.91,31113.0,82.5604,82.6095,82.5308,82.5505,31113.0
2015-06-18 14:10:00,83.89,83.97,83.88,83.91,39414.0,82.5308,82.6095,82.521,82.5505,39414.0
2015-06-18 14:20:00,83.88,84.02,83.76,84.01,92007.0,82.521,82.6587,82.403,82.6489,92007.0
2015-06-18 14:30:00,84.02,84.07,83.9,83.96,56436.0,82.6587,82.7079,82.5407,82.5997,56436.0
2015-06-18 14:40:00,83.99,84.12,83.99,84.11,104781.0,82.6292,82.7571,82.6292,82.7473,104781.0
2015-06-18 14:50:00,84.11,84.17,84.03,84.11,84648.0,82.7473,82.8063,82.6686,82.7473,84648.0
2015-06-18 15:00:00,84.1,84.12,83.82,83.83,137238.0,82.7374,82.7571,82.462,82.4718,137238.0
2015-06-18 15:10:00,83.83,83.86,83.78,83.85,258165.0,82.4718,82.5013,82.4226,82.4915,258165.0
2015-06-18 15:20:00,83.85,83.93,83.81,83.89,127491.0,82.4915,82.5702,82.4521,82.5308,127491.0
2015-06-18 15:30:00,83.88,83.94,83.79,83.79,108186.0,82.521,82.58,82.4325,82.4325,108186.0
2015-06-18 15:40:00,83.8,83.83,83.73,83.79,228708.0,82.4423,82.4718,82.3734,82.4325,228708.0
2015-06-18 15:50:00,83.8,83.88,83.74,83.83,425178.0,82.4423,82.521,82.3833,82.4718,425178.0
2015-06-19 09:30:00,83.71,84.16,83.71,83.92,132405.0,82.4966,82.9401,82.4966,82.7035,132405.0
2015-06-19 09:40:00,83.91,83.94,83.5,83.57,110298.0,82.6937,82.7233,82.2896,82.3586,110298.0
2015-06-19 09:50:00,83.52,83.81,83.5,83.8,41124.0,82.3093,82.5951,82.2896,82.5853,41124.0
2015-06-19 10:00:00,83.75,83.75,83.1,83.11,186036.0,82.536,82.536,81.8954,81.9053,186036.0
2015-06-19 10:10:00,83.15,83.51,83.09,83.17,79086.0,81.9447,82.2995,81.8856,81.9644,79086.0
2015-06-19 10:20:00,83.17,83.32,83.1,83.14,46266.0,81.9644,82.1122,81.8954,81.9349,46266.0
2015-06-19 10:30:00,83.15,83.27,83.05,83.06,80427.0,81.9447,82.063,81.8462,81.856,80427.0
2015-06-19 10:40:00,83.08,83.44,83.05,83.44,46941.0,81.8757,82.2305,81.8462,82.2305,46941.0
2015-06-19 10:50:00,83.41,83.83,83.41,83.81,98139.0,82.2009,82.6149,82.2009,82.5951,98139.0
2015-06-19 11:00:00,83.85,83.89,83.74,83.86,48303.0,82.6346,82.674,82.5262,82.6444,48303.0
2015-06-19 11:10:00,83.82,83.9,83.78,83.84,53190.0,82.605,82.6838,82.5656,82.6247,53190.0
2015-06-19 11:20:00,83.88,84.08,83.88,83.99,36117.0,82.6641,82.8612,82.6641,82.7725,36117.0
2015-06-19 11:30:00,83.98,84.03,83.91,83.91,15606.0,82.7627,82.812,82.6937,82.6937,15606.0
2015-06-19 11:40:00,83.94,83.94,83.78,83.78,32643.0,82.7233,82.7233,82.5656,82.5656,32643.0
2015-06-19 11:50:00,83.75,83.83,83.65,83.65,19500.0,82.536,82.6149,82.4375,82.4375,19500.0
2015-06-19 12:00:00,83.65,83.68,83.55,83.65,33225.0,82.4375,82.467,82.3389,82.4375,33225.0
2015-06-19 12:10:00,83.66,83.68,83.54,83.58,23610.0,82.4473,82.467,82.3291,82.3685,23610.0
2015-06-19 12:20:00,83.55,83.64,83.54,83.58,16959.0,82.3389,82.4276,82.3291,82.3685,16959.0
2015-06-19 12:30:00,83.57,83.57,83.47,83.48,18942.0,82.3586,82.3586,82.2601,82.2699,18942.0
2015-06-19 12:40:00,83.48,83.6,83.48,83.6,12078.0,82.2699,82.3882,82.2699,82.3882,12078.0
2015-06-19 12:50:00,83.6,83.6,83.53,83.56,11760.0,82.3882,82.3882,82.3192,82.3488,11760.0
2015-06-19 13:00:00,83.53,83.57,83.4,83.47,14910.0,82.3192,82.3586,82.1911,82.2601,14910.0
2015-06-19 13:10:00,83.46,83.57,83.45,83.57,25476.0,82.2502,82.3586,82.2404,82.3586,25476.0
2015-06-19 13:20:00,83.58,83.66,83.56,83.57,9321.0,82.3685,82.4473,82.3488,82.3586,9321.0
2015-06-19 13:30:00,83.69,83.89,83.69,83.83,65334.0,82.4769,82.674,82.4769,82.6149,65334.0
2015-06-19 13:40:00,83.85,84.0,83.82,84.0,28914.0,82.6346,82.7824,82.605,82.7824,28914.0
2015-06-19 13:50:00,83.99,84.03,83.9,83.98,89514.0,82.7725,82.812,82.6838,82.7627,89514.0
2015-06-19 14:00:00,84.01,84.06,83.97,84.01,55416.0,82.7922,82.8415,82.7528,82.7922,55416.0
2015-06-19 14:10:00,84.01,84.07,84.0,84.02,57120.0,82.7922,82.8514,82.7824,82.8021,57120.0
2015-06-19 14:20:00,84.02,84.04,83.82,83.83,70863.0,82.8021,82.8218,82.605,82.6149,70863.0
2015-06-19 14:30:00,83.8,83.99,83.79,83.99,24717.0,82.5853,82.7725,82.5754,82.7725,24717.0
2015-06-19 14:40:00,83.99,84.01,83.95,83.99,29370.0,82.7725,82.7922,82.7331,82.7725,29370.0
2015-06-19 14:50:00,83.99,83.99,83.85,83.89,40050.0,82.7725,82.7725,82.6346,82.674,40050.0
2015-06-19 15:00:00,83.9,84.02,83.88,84.02,95697.0,82.6838,82.8021,82.6641,82.8021,95697.0
2015-06-19 15:10:00,84.02,84.1,83.91,83.93,195774.0,82.8021,82.8809,82.6937,82.7134,195774.0
2015-06-19 15:20:00,83.94,84.03,83.84,83.99,241545.0,82.7233,82.812,82.6247,82.7725,241545.0
2015-06-19 15:30:00,83.99,84.05,83.9,84.03,338148.0,82.7725,82.8317,82.6838,82.812,338148.0
2015-06-19 15:40:00,84.02,84.08,83.98,84.07,337698.0,82.8021,82.8612,82.7627,82.8514,337698.0
2015-06-19 15:50:00,84.07,84.3,84.06,84.11,810639.0,82.8514,83.078,82.8415,82.8908,810639.0
2015-06-22 09:30:00,84.89,85.6,84.63,84.81,715800.0,83.6595,84.3592,83.4033,83.5806,715800.0
2015-06-22 09:40:00,84.75,85.34,84.69,85.24,228585.0,83.5215,84.103,83.4624,84.0044,228585.0
2015-06-22 09:50:00,85.29,85.92,85.29,85.87,196209.0,84.0537,84.6746,84.0537,84.6253,196209.0
2015-06-22 10:00:00,85.93,86.12,85.81,86.12,233856.0,84.6844,84.8717,84.5662,84.8717,233856.0
2015-06-22 10:10:00,86.14,86.15,85.74,85.83,73041.0,84.8914,84.9012,84.4972,84.5859,73041.0
2015-06-22 10:20:00,85.84,85.85,85.53,85.61,159825.0,84.5957,84.6056,84.2902,84.3691,159825.0
2015-06-22 10:30:00,85.61,85.61,85.37,85.52,54381.0,84.3691,84.3691,84.1325,84.2804,54381.0
2015-06-22 10:40:00,85.51,85.71,85.49,85.5,71769.0,84.2705,84.4676,84.2508,84.2606,71769.0
2015-06-22 10:50:00,85.51,85.63,85.44,85.55,34590.0,84.2705,84.3888,84.2015,84.3099,34590.0
2015-06-22 11:00:00,85.5,85.8,85.45,85.8,73908.0,84.2606,84.5563,84.2114,84.5563,73908.0
2015-06-22 11:10:00,85.81,85.85,85.7,85.8,45741.0,84.5662,84.6056,84.4577,84.5563,45741.0
2015-06-22 11:20:00,85.77,85.89,85.71,85.75,56514.0,84.5267,84.645,84.4676,84.507,56514.0
2015-06-22 11:30:00,85.79,85.88,85.77,85.82,128412.0,84.5464,84.6351,84.5267,84.576,128412.0
2015-06-22 11:40:00,85.79,86.06,85.63,86.02,213702.0,84.5464,84.8125,84.3888,84.7731,213702.0
2015-06-22 11:50:00,86.07,86.08,85.95,86.02,77868.0,84.8224,84.8322,84.7041,84.7731,77868.0
2015-06-22 12:00:00,86.0,86.14,85.98,86.1,30831.0,84.7534,84.8914,84.7337,84.8519,30831.0
2015-06-22 12:10:00,86.08,86.21,86.04,86.12,63855.0,84.8322,84.9604,84.7928,84.8717,63855.0
2015-06-22 12:20:00,86.12,86.3,86.0,86.14,152520.0,84.8717,85.0491,84.7534,84.8914,152520.0
2015-06-22 12:30:00,86.12,86.33,86.12,86.31,42312.0,84.8717,85.0786,84.8717,85.0589,42312.0
2015-06-22 12:40:00,86.3,86.33,86.12,86.24,24666.0,85.0491,85.0786,84.8717,84.9899,24666.0
2015-06-22 12:50:00,86.28,86.51,86.28,86.38,127254.0,85.0293,85.256,85.0293,85.1279,127254.0
2015-06-22 13:00:00,86.44,86.46,86.31,86.33,113475.0,85.187,85.2067,85.0589,85.0786,113475.0
2015-06-22 13:10:00,86.33,86.37,86.24,86.24,57219.0,85.0786,85.118,84.9899,84.9899,57219.0
2015-06-22 13:20:00,86.28,86.36,86.25,86.25,76863.0,85.0293,85.1082,84.9998,84.9998,76863.0
2015-06-22 13:30:00,86.25,86.29,86.2,86.25,87405.0,84.9998,85.0392,84.9505,84.9998,87405.0
2015-06-22 13:40:00,86.23,86.51,86.23,86.49,95814.0,84.9801,85.256,84.9801,85.2363,95814.0
2015-06-22 13:50:00,86.48,86.51,86.35,86.43,93774.0,85.2264,85.256,85.0983,85.1772,93774.0
2015-06-22 14:00:00,86.43,86.51,86.41,86.45,60549.0,85.1772,85.256,85.1575,85.1969,60549.0
2015-06-22 14:10:00,86.45,86.57,86.45,86.49,56736.0,85.1969,85.3151,85.1969,85.2363,56736.0
2015-06-22 14:20:00,86.49,86.5,86.26,86.31,47715.0,85.2363,85.2462,85.0096,85.0589,47715.0
2015-06-22 14:30:00,86.27,86.43,86.25,86.37,72882.0,85.0195,85.1772,84.9998,85.118,72882.0
2015-06-22 14:40:00,86.39,86.49,86.33,86.35,41889.0,85.1377,85.2363,85.0786,85.0983,41889.0
2015-06-22 14:50:00,86.37,86.48,86.36,86.43,59979.0,85.118,85.2264,85.1082,85.1772,59979.0
2015-06-22 15:00:00,86.44,86.54,86.4,86.5,42057.0,85.187,85.2856,85.1476,85.2462,42057.0
2015-06-22 15:10:00,86.5,86.51,86.34,86.37,64140.0,85.2462,85.256,85.0885,85.118,64140.0
2015-06-22 15:20:00,86.37,86.47,86.34,86.47,87960.0,85.118,85.2166,85.0885,85.2166,87960.0
2015-06-22 15:30:00,86.47,86.54,86.38,86.48,98211.0,85.2166,85.2856,85.1279,85.2264,98211.0
2015-06-22 15:40:00,86.49,86.59,86.44,86.48,158208.0,85.2363,85.3348,85.187,85.2264,158208.0
2015-06-22 15:50:00,86.49,86.62,86.47,86.57,256221.0,85.2363,85.3644,85.2166,85.3151,256221.0
2015-06-23 09:30:00,86.92,87.2,86.74,86.86,220275.0,85.6601,85.936,85.4827,85.6009,220275.0
2015-06-23 09:40:00,86.86,86.86,86.33,86.8,204927.0,85.6009,85.6009,85.0786,85.5418,204927.0
2015-06-23 09:50:00,86.83,86.83,86.46,86.46,135783.0,85.5714,85.5714,85.2067,85.2067,135783.0
2015-06-23 10:00:00,86.41,86.62,86.2,86.62,88059.0,85.1575,85.3644,84.9505,85.3644,88059.0
2015-06-23 10:10:00,86.6,86.74,86.33,86.33,100092.0,85.3447,85.4827,85.0786,85.0786,100092.0
2015-06-23 10:20:00,86.33,86.4,86.17,86.17,90459.0,85.0786,85.1476,84.9209,84.9209,90459.0
2015-06-23 10:30:00,86.16,86.16,85.62,85.62,151272.0,84.9111,84.9111,84.3789,84.3789,151272.0
2015-06-23 10:40:00,85.61,85.92,85.42,85.91,166248.0,84.3691,84.6746,84.1818,84.6647,166248.0
2015-06-23 10:50:00,85.88,86.12,85.8,86.05,83235.0,84.6351,84.8717,84.5563,84.8027,83235.0
2015-06-23 11:00:00,86.1,86.16,86.02,86.15,31950.0,84.8519,84.9111,84.7731,84.9012,31950.0
2015-06-23 11:10:00,86.08,86.13,85.98,86.07,47538.0,84.8322,84.8815,84.7337,84.8224,47538.0
2015-06-23 11:20:00,86.04,86.11,85.96,86.03,24798.0,84.7928,84.8618,84.714,84.783,24798.0
2015-06-23 11:30:00,86.06,86.14,85.97,85.97,20925.0,84.8125,84.8914,84.7238,84.7238,20925.0
2015-06-23 11:40:00,86.0,86.02,85.91,86.02,22314.0,84.7534,84.7731,84.6647,84.7731,22314.0
2015-06-23 11:50:00,85.97,86.09,85.94,86.06,17508.0,84.7238,84.8421,84.6943,84.8125,17508.0
2015-06-23 12:00:00,86.03,86.04,85.86,85.9,18549.0,84.783,84.7928,84.6154,84.6548,18549.0
2015-06-23 12:10:00,85.88,85.92,85.82,85.87,22164.0,84.6351,84.6746,84.576,84.6253,22164.0
2015-06-23 12:20:00,85.85,85.93,85.78,85.88,23262.0,84.6056,84.6844,84.5366,84.6351,23262.0
2015-06-23 12:30:00,85.88,85.88,85.79,85.79,11040.0,84.6351,84.6351,84.5464,84.5464,11040.0
2015-06-23 12:40:00,85.76,85.88,85.76,85.79,33318.0,84.5169,84.6351,84.5169,84.5464,33318.0
2015-06-23 12:50:00,85.82,85.85,85.76,85.81,35130.0,84.576,84.6056,84.5169,84.5662,35130.0
2015-06-23 13:00:00,85.83,85.87,85.75,85.84,23169.0,84.5859,84.6253,84.507,84.5957,23169.0
2015-06-23 13:10:00,85.87,86.1,85.82,86.07,46215.0,84.6253,84.8519,84.576,84.8224,46215.0
2015-06-23 13:20:00,86.09,86.11,86.03,86.04,25347.0,84.8421,84.8618,84.783,84.7928,25347.0
2015-06-23 13:30:00,86.03,86.14,86.0,86.11,23628.0,84.783,84.8914,84.7534,84.8618,23628.0
2015-06-23 13:40:00,86.22,86.33,86.15,86.28,34851.0,84.9702,85.0786,84.9012,85.0293,34851.0
2015-06-23 13:50:00,86.28,86.28,86.18,86.24,34818.0,85.0293,85.0293,84.9308,84.9899,34818.0
2015-06-23 14:00:00,86.25,86.37,86.23,86.24,30825.0,84.9998,85.118,84.9801,84.9899,30825.0
2015-06-23 14:10:00,86.25,86.29,86.14,86.27,23010.0,84.9998,85.0392,84.8914,85.0195,23010.0
2015-06-23 14:20:00,86.32,86.33,86.25,86.26,15525.0,85.0688,85.0786,84.9998,85.0096,15525.0
2015-06-23 14:30:00,86.24,86.39,86.09,86.34,44292.0,84.9899,85.1377,84.8421,85.0885,44292.0
2015-06-23 14:40:00,86.35,86.41,86.27,86.27,70947.0,85.0983,85.1575,85.0195,85.0195,70947.0
2015-06-23 14:50:00,86.27,86.32,86.12,86.25,61227.0,85.0195,85.0688,84.8717,84.9998,61227.0
2015-06-23 15:00:00,86.22,86.28,86.15,86.19,25695.0,84.9702,85.0293,84.9012,84.9406,25695.0
2015-06-23 15:10:00,86.23,86.23,86.11,86.17,51471.0,84.9801,84.9801,84.8618,84.9209,51471.0
2015-06-23 15:20:00,86.17,86.32,86.16,86.27,71445.0,84.9209,85.0688,84.9111,85.0195,71445.0
2015-06-23 15:30:00,86.28,86.42,86.25,86.34,51276.0,85.0293,85.1673,84.9998,85.0885,51276.0
2015-06-23 15:40:00,86.33,86.4,86.28,86.28,56148.0,85.0786,85.1476,85.0293,85.0293,56148.0
2015-06-23 15:50:00,86.33,86.5,86.33,86.45,191304.0,85.0786,85.2462,85.0786,85.1969,191304.0
2015-06-24 09:30:00,86.32,86.49,85.93,86.3,136962.0,85.0688,85.2363,84.6844,85.0491,136962.0
2015-06-24 09:40:00,86.18,86.18,85.64,85.77,121392.0,84.9308,84.9308,84.3986,84.5267,121392.0
2015-06-24 09:50:00,85.8,86.1,85.66,86.08,33099.0,84.5563,84.8519,84.4183,84.8322,33099.0
2015-06-24 10:00:00,85.99,86.1,85.96,86.0,27597.0,84.7435,84.8519,84.714,84.7534,27597.0
2015-06-24 10:10:00,85.98,86.01,85.82,85.89,18333.0,84.7337,84.7633,84.576,84.645,18333.0
2015-06-24 10:20:00,85.92,86.36,85.84,86.29,26253.0,84.6746,85.1082,84.5957,85.0392,26253.0
2015-06-24 10:30:00,86.36,86.36,86.1,86.16,30603.0,85.1082,85.1082,84.8519,84.9111,30603.0
2015-06-24 10:40:00,86.2,86.21,86.04,86.11,18246.0,84.9505,84.9604,84.7928,84.8618,18246.0
2015-06-24 10:50:00,86.04,86.11,86.0,86.1,21150.0,84.7928,84.8618,84.7534,84.8519,21150.0
2015-06-24 11:00:00,86.1,86.34,85.92,86.34,34554.0,84.8519,85.0885,84.6746,85.0885,34554.0
2015-06-24 11:10:00,86.27,86.3,86.14,86.26,14622.0,85.0195,85.0491,84.8914,85.0096,14622.0
2015-06-24 11:20:00,86.22,86.22,86.13,86.17,7200.0,84.9702,84.9702,84.8815,84.9209,7200.0
2015-06-24 11:30:00,86.21,86.24,86.17,86.24,11361.0,84.9604,84.9899,84.9209,84.9899,11361.0
2015-06-24 11:40:00,86.2,86.2,86.12,86.13,12318.0,84.9505,84.9505,84.8717,84.8815,12318.0
2015-06-24 11:50:00,86.14,86.17,86.01,86.03,8700.0,84.8914,84.9209,84.7633,84.783,8700.0
2015-06-24 12:00:00,86.05,86.09,85.88,85.89,20739.0,84.8027,84.8421,84.6351,84.645,20739.0
2015-06-24 12:10:00,85.83,86.01,85.83,85.93,28959.0,84.5859,84.7633,84.5859,84.6844,28959.0
2015-06-24 12:20:00,85.84,85.84,85.5,85.53,113244.0,84.5957,84.5957,84.2606,84.2902,113244.0
2015-06-24 12:30:00,85.52,85.58,85.42,85.49,122850.0,84.2804,84.3395,84.1818,84.2508,122850.0
2015-06-24 12:40:00,85.53,85.55,85.3,85.36,125550.0,84.2902,84.3099,84.0635,84.1227,125550.0
2015-06-24 12:50:00,85.33,85.47,85.32,85.4,95646.0,84.0931,84.2311,84.0833,84.1621,95646.0
2015-06-24 13:00:00,85.36,85.38,85.26,85.28,96021.0,84.1227,84.1424,84.0241,84.0438,96021.0
2015-06-24 13:10:00,85.3,85.3,85.02,85.06,108390.0,84.0635,84.0635,83.7876,83.827,108390.0
2015-06-24 13:20:00,85.04,85.19,84.85,84.89,137388.0,83.8073,83.9551,83.6201,83.6595,137388.0
2015-06-24 13:30:00,84.9,85.02,84.85,84.87,73275.0,83.6693,83.7876,83.6201,83.6398,73275.0
2015-06-24 13:40:00,84.85,84.89,84.69,84.84,78606.0,83.6201,83.6595,83.4624,83.6102,78606.0
2015-06-24 13:50:00,84.84,84.9,84.75,84.9,50232.0,83.6102,83.6693,83.5215,83.6693,50232.0
2015-06-24 14:00:00,84.89,85.1,84.85,84.94,139704.0,83.6595,83.8664,83.6201,83.7088,139704.0
2015-06-24 14:10:00,84.97,84.99,84.81,84.82,67785.0,83.7383,83.758,83.5806,83.5905,67785.0
2015-06-24 14:20:00,84.75,84.8,84.65,84.71,147237.0,83.5215,83.5708,83.423,83.4821,147237.0
2015-06-24 14:30:00,84.69,84.8,84.6,84.6,203091.0,83.4624,83.5708,83.3737,83.3737,203091.0
2015-06-24 14:40:00,84.62,84.67,84.45,84.57,115509.0,83.3934,83.4427,83.2259,83.3441,115509.0
2015-06-24 14:50:00,84.59,84.63,84.39,84.42,158868.0,83.3638,83.4033,83.1667,83.1963,158868.0
2015-06-24 15:00:00,84.41,84.42,84.19,84.23,157497.0,83.1864,83.1963,82.9696,83.0091,157497.0
2015-06-24 15:10:00,84.2,84.42,84.2,84.38,200016.0,82.9795,83.1963,82.9795,83.1569,200016.0
2015-06-24 15:20:00,84.39,84.53,84.37,84.43,64497.0,83.1667,83.3047,83.147,83.2062,64497.0
2015-06-24 15:30:00,84.45,84.66,84.44,84.63,82632.0,83.2259,83.4328,83.216,83.4033,82632.0
2015-06-24 15:40:00,84.63,84.65,84.47,84.52,124839.0,83.4033,83.423,83.2456,83.2949,124839.0
2015-06-24 15:50:00,84.5,84.62,84.38,84.54,163941.0,83.2751,83.3934,83.1569,83.3146,163941.0
2015-06-25 09:30:00,85.02,85.36,84.9,85.09,205890.0,83.7876,84.1227,83.6693,83.8566,205890.0
2015-06-25 09:40:00,85.13,85.16,84.61,84.71,53826.0,83.896,83.9256,83.3835,83.4821,53826.0
2015-06-25 09:50:00,84.7,84.78,84.37,84.57,165459.0,83.4722,83.5511,83.147,83.3441,165459.0
2015-06-25 10:00:00,84.56,84.65,84.39,84.51,43137.0,83.3343,83.423,83.1667,83.285,43137.0
2015-06-25 10:10:00,84.56,85.02,84.4,84.52,362292.0,83.3343,83.7876,83.1766,83.2949,362292.0
2015-06-25 10:20:00,84.57,84.63,84.43,84.43,46008.0,83.3441,83.4033,83.2062,83.2062,46008.0
2015-06-25 10:30:00,84.4,84.44,83.84,83.84,194775.0,83.1766,83.216,82.6247,82.6247,194775.0
2015-06-25 10:40:00,83.81,83.81,83.62,83.78,162801.0,82.5951,82.5951,82.4079,82.5656,162801.0
2015-06-25 10:50:00,83.78,84.03,83.75,84.02,38289.0,82.5656,82.812,82.536,82.8021,38289.0
2015-06-25 11:00:00,84.02,84.07,83.91,84.04,42006.0,82.8021,82.8514,82.6937,82.8218,42006.0
2015-06-25 11:10:00,84.03,84.22,83.97,84.06,127716.0,82.812,82.9992,82.7528,82.8415,127716.0
2015-06-25 11:20:00,84.03,84.06,83.98,84.06,45309.0,82.812,82.8415,82.7627,82.8415,45309.0
2015-06-25 11:30:00,84.08,84.16,84.03,84.08,13650.0,82.8612,82.9401,82.812,82.8612,13650.0
2015-06-25 11:40:00,84.0,84.11,83.96,84.03,21441.0,82.7824,82.8908,82.743,82.812,21441.0
2015-06-25 11:50:00,84.03,84.21,84.03,84.07,32643.0,82.812,82.9893,82.812,82.8514,32643.0
2015-06-25 12:00:00,84.08,84.08,83.96,83.97,6774.0,82.8612,82.8612,82.743,82.7528,6774.0
2015-06-25 12:10:00,83.99,83.99,83.8,83.8,66771.0,82.7725,82.7725,82.5853,82.5853,66771.0
2015-06-25 12:20:00,83.82,83.82,83.54,83.56,63735.0,82.605,82.605,82.3291,82.3488,63735.0
2015-06-25 12:30:00,83.59,83.68,83.56,83.6,122883.0,82.3783,82.467,82.3488,82.3882,122883.0
2015-06-25 12:40:00,83.65,83.71,83.55,83.71,36030.0,82.4375,82.4966,82.3389,82.4966,36030.0
2015-06-25 12:50:00,83.7,83.92,83.69,83.83,28944.0,82.4867,82.7035,82.4769,82.6149,28944.0
2015-06-25 13:00:00,83.83,84.02,83.83,84.02,29508.0,82.6149,82.8021,82.6149,82.8021,29508.0
2015-06-25 13:10:00,84.02,84.13,83.97,84.07,44319.0,82.8021,82.9105,82.7528,82.8514,44319.0
2015-06-25 13:20:00,84.03,84.06,83.96,83.96,37695.0,82.812,82.8415,82.743,82.743,37695.0
2015-06-25 13:30:00,83.97,83.97,83.75,83.84,26379.0,82.7528,82.7528,82.536,82.6247,26379.0
2015-06-25 13:40:00,83.83,83.92,83.78,83.9,22347.0,82.6149,82.7035,82.5656,82.6838,22347.0
2015-06-25 13:50:00,83.87,83.94,83.79,83.85,34500.0,82.6543,82.7233,82.5754,82.6346,34500.0
2015-06-25 14:00:00,83.83,83.89,83.73,83.77,99732.0,82.6149,82.674,82.5163,82.5557,99732.0
2015-06-25 14:10:00,83.71,83.71,83.42,83.46,61122.0,82.4966,82.4966,82.2108,82.2502,61122.0
2015-06-25 14:20:00,83.49,83.5,82.9,83.0,148587.0,82.2798,82.2896,81.6983,81.7969,148587.0
2015-06-25 14:30:00,83.0,83.33,82.94,83.28,255324.0,81.7969,82.1221,81.7378,82.0728,255324.0
2015-06-25 14:40:00,83.23,83.42,83.23,83.42,91242.0,82.0236,82.2108,82.0236,82.2108,91242.0
2015-06-25 14:50:00,83.42,83.42,83.31,83.35,52368.0,82.2108,82.2108,82.1024,82.1418,52368.0
2015-06-25 15:00:00,83.37,83.82,83.36,83.8,65655.0,82.1615,82.605,82.1517,82.5853,65655.0
2015-06-25 15:10:00,83.77,83.77,83.65,83.67,79764.0,82.5557,82.5557,82.4375,82.4572,79764.0
2015-06-25 15:20:00,83.67,83.74,83.64,83.71,45240.0,82.4572,82.5262,82.4276,82.4966,45240.0
2015-06-25 15:30:00,83.72,83.77,83.6,83.61,32892.0,82.5064,82.5557,82.3882,82.398,32892.0
2015-06-25 15:40:00,83.61,83.7,83.59,83.68,44148.0,82.398,82.4867,82.3783,82.467,44148.0
2015-06-25 15:50:00,83.62,83.94,83.59,83.9,351252.0,82.4079,82.7233,82.3783,82.6838,351252.0
2015-06-26 09:30:00,84.11,84.13,83.33,83.47,140328.0,82.8908,82.9105,82.1221,82.2601,140328.0
2015-06-26 09:40:00,83.51,83.92,83.41,83.81,48222.0,82.2995,82.7035,82.2009,82.5951,48222.0
2015-06-26 09:50:00,83.8,84.35,83.76,84.27,53895.0,82.5853,83.1273,82.5459,83.0485,53895.0
2015-06-26 10:00:00,84.39,84.54,84.04,84.11,61764.0,83.1667,83.3146,82.8218,82.8908,61764.0
2015-06-26 10:10:00,84.1,84.13,83.72,83.81,57255.0,82.8809,82.9105,82.5064,82.5951,57255.0
2015-06-26 10:20:00,83.75,83.81,83.54,83.56,26082.0,82.536,82.5951,82.3291,82.3488,26082.0
2015-06-26 10:30:00,83.56,83.56,83.27,83.34,30831.0,82.3488,82.3488,82.063,82.132,30831.0
2015-06-26 10:40:00,83.32,83.37,82.96,82.96,66633.0,82.1122,82.1615,81.7575,81.7575,66633.0
2015-06-26 10:50:00,83.0,83.0,82.6,82.61,219264.0,81.7969,81.7969,81.4027,81.4125,219264.0
2015-06-26 11:00:00,82.6,83.13,82.6,83.12,125976.0,81.4027,81.925,81.4027,81.9151,125976.0
2015-06-26 11:10:00,83.12,83.21,83.08,83.16,71832.0,81.9151,82.0038,81.8757,81.9546,71832.0
2015-06-26 11:20:00,83.13,83.13,82.91,82.91,19569.0,81.925,81.925,81.7082,81.7082,19569.0
2015-06-26 11:30:00,82.98,83.07,82.8,82.85,106410.0,81.7772,81.8659,81.5998,81.6491,106410.0
2015-06-26 11:40:00,82.87,82.95,82.65,82.75,94053.0,81.6688,81.7476,81.452,81.5505,94053.0
2015-06-26 11:50:00,82.74,82.86,82.65,82.81,35331.0,81.5407,81.6589,81.452,81.6096,35331.0
2015-06-26 12:00:00,82.81,82.87,82.79,82.82,14925.0,81.6096,81.6688,81.5899,81.6195,14925.0
2015-06-26 12:10:00,82.84,83.09,82.79,83.09,48186.0,81.6392,81.8856,81.5899,81.8856,48186.0
2015-06-26 12:20:00,83.09,83.18,82.96,83.12,64977.0,81.8856,81.9743,81.7575,81.9151,64977.0
2015-06-26 12:30:00,83.12,83.12,82.64,82.64,18018.0,81.9151,81.9151,81.4421,81.4421,18018.0
2015-06-26 12:40:00,82.64,82.66,82.3,82.5,102819.0,81.4421,81.4618,81.107,81.3041,102819.0
2015-06-26 12:50:00,82.48,82.53,82.0,82.0,202500.0,81.2844,81.3337,80.8114,80.8114,202500.0
2015-06-26 13:00:00,82.02,82.34,81.97,82.26,136239.0,80.8311,81.1465,80.7818,81.0676,136239.0
2015-06-26 13:10:00,82.26,82.42,82.12,82.25,65193.0,81.0676,81.2253,80.9296,81.0578,65193.0
2015-06-26 13:20:00,82.23,82.49,82.09,82.47,77352.0,81.038,81.2943,80.9001,81.2746,77352.0
2015-06-26 13:30:00,82.45,82.48,82.27,82.38,62031.0,81.2549,81.2844,81.0775,81.1859,62031.0
2015-06-26 13:40:00,82.38,82.9,82.38,82.69,95115.0,81.1859,81.6983,81.1859,81.4914,95115.0
2015-06-26 13:50:00,82.72,82.82,82.62,82.63,85767.0,81.5209,81.6195,81.4224,81.4322,85767.0
2015-06-26 14:00:00,82.62,82.63,82.46,82.53,23250.0,81.4224,81.4322,81.2647,81.3337,23250.0
2015-06-26 14:10:00,82.51,82.73,82.38,82.62,67446.0,81.314,81.5308,81.1859,81.4224,67446.0
2015-06-26 14:20:00,82.62,82.84,82.6,82.79,62223.0,81.4224,81.6392,81.4027,81.5899,62223.0
2015-06-26 14:30:00,82.78,83.03,82.75,83.03,65688.0,81.5801,81.8265,81.5505,81.8265,65688.0
2015-06-26 14:40:00,83.01,83.09,82.79,83.09,149079.0,81.8067,81.8856,81.5899,81.8856,149079.0
2015-06-26 14:50:00,83.12,83.12,83.01,83.05,30450.0,81.9151,81.9151,81.8067,81.8462,30450.0
2015-06-26 15:00:00,83.08,83.51,83.03,83.51,136761.0,81.8757,82.2995,81.8265,82.2995,136761.0
2015-06-26 15:10:00,83.51,83.53,83.12,83.22,163176.0,82.2995,82.3192,81.9151,82.0137,163176.0
2015-06-26 15:20:00,83.27,83.4,83.19,83.36,159192.0,82.063,82.1911,81.9841,82.1517,159192.0
2015-06-26 15:30:00,83.33,83.33,83.03,83.03,157302.0,82.1221,82.1221,81.8265,81.8265,157302.0
2015-06-26 15:40:00,83.02,83.08,82.95,82.98,105660.0,81.8166,81.8757,81.7476,81.7772,105660.0
2015-06-26 15:50:00,82.97,83.37,82.94,83.34,246693.0,81.7673,82.1615,81.7378,82.132,246693.0
2015-06-29 09:30:00,82.1,82.21,81.13,81.91,331230.0,80.9099,81.0183,79.954,80.7227,331230.0
2015-06-29 09:40:00,81.91,83.27,81.82,82.92,419877.0,80.7227,82.063,80.634,81.718,419877.0
2015-06-29 09:50:00,82.93,82.93,82.23,82.27,147048.0,81.7279,81.7279,81.038,81.0775,147048.0
2015-06-29 10:00:00,82.23,82.58,82.06,82.37,148692.0,81.038,81.383,80.8705,81.176,148692.0
2015-06-29 10:10:00,82.36,83.01,82.23,82.53,63048.0,81.1662,81.8067,81.038,81.3337,63048.0
2015-06-29 10:20:00,82.51,82.75,82.4,82.52,38346.0,81.314,81.5505,81.2056,81.3238,38346.0
2015-06-29 10:30:00,82.39,82.58,82.27,82.37,39600.0,81.1957,81.383,81.0775,81.176,39600.0
2015-06-29 10:40:00,82.39,82.58,82.21,82.34,35301.0,81.1957,81.383,81.0183,81.1465,35301.0
2015-06-29 10:50:00,82.39,82.44,82.04,82.05,36756.0,81.1957,81.245,80.8508,80.8607,36756.0
2015-06-29 11:00:00,82.02,82.08,81.75,81.75,142131.0,80.8311,80.8902,80.565,80.565,142131.0
2015-06-29 11:10:00,81.77,81.82,81.55,81.67,104358.0,80.5847,80.634,80.3679,80.4862,104358.0
2015-06-29 11:20:00,81.73,81.85,81.66,81.74,77280.0,80.5453,80.6636,80.4763,80.5551,77280.0
2015-06-29 11:30:00,81.64,81.67,81.35,81.4,55302.0,80.4566,80.4862,80.1708,80.2201,55302.0
2015-06-29 11:40:00,81.42,81.61,81.38,81.61,44625.0,80.2398,80.427,80.2004,80.427,44625.0
2015-06-29 11:50:00,81.6,82.0,81.56,81.99,64263.0,80.4172,80.8114,80.3778,80.8015,64263.0
2015-06-29 12:00:00,81.96,82.29,81.93,82.29,62631.0,80.772,81.0972,80.7424,81.0972,62631.0
2015-06-29 12:10:00,82.33,82.33,81.97,82.07,29475.0,81.1366,81.1366,80.7818,80.8804,29475.0
2015-06-29 12:20:00,82.03,82.21,82.03,82.21,9570.0,80.8409,81.0183,80.8409,81.0183,9570.0
2015-06-29 12:30:00,82.25,82.3,82.2,82.2,7800.0,81.0578,81.107,81.0085,81.0085,7800.0
2015-06-29 12:40:00,82.28,82.31,82.24,82.25,3600.0,81.0873,81.1169,81.0479,81.0578,3600.0
2015-06-29 12:50:00,82.3,82.33,82.25,82.33,2700.0,81.107,81.1366,81.0578,81.1366,2700.0
2015-06-29 13:00:00,82.32,82.32,82.08,82.1,26544.0,81.1267,81.1267,80.8902,80.9099,26544.0
2015-06-29 13:10:00,82.1,82.16,81.96,82.16,34050.0,80.9099,80.9691,80.772,80.9691,34050.0
2015-06-29 13:20:00,82.14,82.2,82.08,82.12,34323.0,80.9494,81.0085,80.8902,80.9296,34323.0
2015-06-29 13:30:00,82.13,82.24,82.08,82.16,46314.0,80.9395,81.0479,80.8902,80.9691,46314.0
2015-06-29 13:40:00,82.08,82.09,81.87,82.03,84708.0,80.8902,80.9001,80.6833,80.8409,84708.0
2015-06-29 13:50:00,82.0,82.04,81.85,82.03,34584.0,80.8114,80.8508,80.6636,80.8409,34584.0
2015-06-29 14:00:00,82.01,82.17,81.95,82.14,48993.0,80.8212,80.9789,80.7621,80.9494,48993.0
2015-06-29 14:10:00,82.12,82.13,81.97,82.0,64236.0,80.9296,80.9395,80.7818,80.8114,64236.0
2015-06-29 14:20:00,82.03,82.03,81.56,81.56,58560.0,80.8409,80.8409,80.3778,80.3778,58560.0
2015-06-29 14:30:00,81.56,81.56,81.2,81.44,86160.0,80.3778,80.3778,80.023,80.2595,86160.0
2015-06-29 14:40:00,81.42,81.64,81.32,81.54,65526.0,80.2398,80.4566,80.1412,80.358,65526.0
2015-06-29 14:50:00,81.53,81.53,81.33,81.38,29607.0,80.3482,80.3482,80.1511,80.2004,29607.0
2015-06-29 15:00:00,81.38,81.4,81.17,81.19,32745.0,80.2004,80.2201,79.9934,80.0131,32745.0
2015-06-29 15:10:00,81.17,81.17,80.97,81.1,172008.0,79.9934,79.9934,79.7963,79.9244,172008.0
2015-06-29 15:20:00,81.1,81.21,81.02,81.02,94044.0,79.9244,80.0328,79.8456,79.8456,94044.0
2015-06-29 15:30:00,81.0,81.06,80.71,80.74,213171.0,79.8259,79.885,79.5401,79.5696,213171.0
2015-06-29 15:40:00,80.74,80.75,80.43,80.61,499509.0,79.5696,79.5795,79.2641,79.4415,499509.0
2015-06-29 15:50:00,80.57,80.73,80.44,80.56,263550.0,79.4021,79.5598,79.274,79.3923,263550.0
2015-06-30 09:30:00,82.33,82.62,81.68,82.56,379686.0,81.1366,81.4224,80.496,81.3633,379686.0
2015-06-30 09:40:00,82.53,82.59,82.08,82.4,243663.0,81.3337,81.3928,80.8902,81.2056,243663.0
2015-06-30 09:50:00,82.4,82.73,82.22,82.32,186978.0,81.2056,81.5308,81.0282,81.1267,186978.0
2015-06-30 10:00:00,82.23,82.3,82.07,82.19,72744.0,81.038,81.107,80.8804,80.9986,72744.0
2015-06-30 10:10:00,82.13,82.31,81.83,81.83,36039.0,80.9395,81.1169,80.6438,80.6438,36039.0
2015-06-30 10:20:00,81.84,82.36,81.78,82.34,140748.0,80.6537,81.1662,80.5946,81.1465,140748.0
2015-06-30 10:30:00,82.39,82.42,82.02,82.02,56319.0,81.1957,81.2253,80.8311,80.8311,56319.0
2015-06-30 10:40:00,82.04,82.44,81.95,82.17,106266.0,80.8508,81.245,80.7621,80.9789,106266.0
2015-06-30 10:50:00,82.12,82.47,82.08,82.41,34341.0,80.9296,81.2746,80.8902,81.2154,34341.0
2015-06-30 11:00:00,82.45,82.75,82.44,82.68,87180.0,81.2549,81.5505,81.245,81.4815,87180.0
2015-06-30 11:10:00,82.71,83.13,82.65,83.13,145065.0,81.5111,81.925,81.452,81.925,145065.0
2015-06-30 11:20:00,83.12,83.32,82.95,82.96,163191.0,81.9151,82.1122,81.7476,81.7575,163191.0
2015-06-30 11:30:00,83.02,83.12,82.8,83.11,38466.0,81.8166,81.9151,81.5998,81.9053,38466.0
2015-06-30 11:40:00,83.14,83.24,82.99,83.21,42600.0,81.9349,82.0334,81.787,82.0038,42600.0
2015-06-30 11:50:00,83.19,83.31,83.16,83.21,21750.0,81.9841,82.1024,81.9546,82.0038,21750.0
2015-06-30 12:00:00,83.18,83.28,83.0,83.28,27507.0,81.9743,82.0728,81.7969,82.0728,27507.0
2015-06-30 12:10:00,83.3,83.57,83.22,83.57,109683.0,82.0925,82.3586,82.0137,82.3586,109683.0
2015-06-30 12:20:00,83.57,83.6,83.13,83.14,174216.0,82.3586,82.3882,81.925,81.9349,174216.0
2015-06-30 12:30:00,83.14,83.28,83.07,83.2,81408.0,81.9349,82.0728,81.8659,81.994,81408.0
2015-06-30 12:40:00,83.16,83.24,82.97,83.04,40479.0,81.9546,82.0334,81.7673,81.8363,40479.0
2015-06-30 12:50:00,83.04,83.21,82.98,83.19,33900.0,81.8363,82.0038,81.7772,81.9841,33900.0
2015-06-30 13:00:00,83.23,83.26,83.09,83.11,18408.0,82.0236,82.0531,81.8856,81.9053,18408.0
2015-06-30 13:10:00,83.1,83.18,83.08,83.1,23112.0,81.8954,81.9743,81.8757,81.8954,23112.0
2015-06-30 13:20:00,83.11,83.35,83.05,83.32,36843.0,81.9053,82.1418,81.8462,82.1122,36843.0
2015-06-30 13:30:00,83.29,83.62,83.29,83.61,45333.0,82.0827,82.4079,82.0827,82.398,45333.0
2015-06-30 13:40:00,83.6,83.74,83.54,83.56,95196.0,82.3882,82.5262,82.3291,82.3488,95196.0
2015-06-30 13:50:00,83.56,83.89,83.56,83.75,82392.0,82.3488,82.674,82.3488,82.536,82392.0
2015-06-30 14:00:00,83.78,83.96,83.65,83.87,84795.0,82.5656,82.743,82.4375,82.6543,84795.0
2015-06-30 14:10:00,83.84,83.93,83.58,83.73,63510.0,82.6247,82.7134,82.3685,82.5163,63510.0
2015-06-30 14:20:00,83.68,83.75,83.43,83.47,59109.0,82.467,82.536,82.2207,82.2601,59109.0
2015-06-30 14:30:00,83.48,83.67,83.32,83.5,53400.0,82.2699,82.4572,82.1122,82.2896,53400.0
2015-06-30 14:40:00,83.49,83.58,83.26,83.5,65469.0,82.2798,82.3685,82.0531,82.2896,65469.0
2015-06-30 14:50:00,83.6,83.68,83.46,83.65,151044.0,82.3882,82.467,82.2502,82.4375,151044.0
2015-06-30 15:00:00,83.65,83.76,83.5,83.54,121245.0,82.4375,82.5459,82.2896,82.3291,121245.0
2015-06-30 15:10:00,83.58,83.75,83.44,83.68,122280.0,82.3685,82.536,82.2305,82.467,122280.0
2015-06-30 15:20:00,83.69,83.79,83.56,83.75,113178.0,82.4769,82.5754,82.3488,82.536,113178.0
2015-06-30 15:30:00,83.75,84.07,83.75,84.01,140019.0,82.536,82.8514,82.536,82.7922,140019.0
2015-06-30 15:40:00,84.0,84.36,83.92,84.32,179958.0,82.7824,83.1372,82.7035,83.0978,179958.0
2015-06-30 15:50:00,84.32,84.33,84.08,84.16,465357.0,83.0978,83.1076,82.8612,82.9401,465357.0
2015-07-01 09:30:00,85.31,85.57,84.86,85.39,327843.0,84.0734,84.3296,83.6299,84.1522,327843.0
2015-07-01 09:40:00,85.39,85.39,84.13,84.37,253302.0,84.1522,84.1522,82.9105,83.147,253302.0
2015-07-01 09:50:00,84.44,84.57,84.21,84.51,58257.0,83.216,83.3441,82.9893,83.285,58257.0
2015-07-01 10:00:00,84.53,84.58,84.28,84.57,126594.0,83.3047,83.354,83.0583,83.3441,126594.0
2015-07-01 10:10:00,84.58,84.58,84.08,84.09,65055.0,83.354,83.354,82.8612,82.8711,65055.0
2015-07-01 10:20:00,84.14,84.37,84.03,84.23,50085.0,82.9204,83.147,82.812,83.0091,50085.0
2015-07-01 10:30:00,84.17,84.17,83.67,83.97,53955.0,82.9499,82.9499,82.4572,82.7528,53955.0
2015-07-01 10:40:00,83.98,84.0,83.39,83.44,54780.0,82.7627,82.7824,82.1812,82.2305,54780.0
2015-07-01 10:50:00,83.44,83.68,83.21,83.6,82557.0,82.2305,82.467,82.0038,82.3882,82557.0
2015-07-01 11:00:00,83.67,83.77,83.51,83.73,68040.0,82.4572,82.5557,82.2995,82.5163,68040.0
2015-07-01 11:10:00,83.76,83.8,83.55,83.57,50073.0,82.5459,82.5853,82.3389,82.3586,50073.0
2015-07-01 11:20:00,83.55,83.55,83.17,83.17,27834.0,82.3389,82.3389,81.9644,81.9644,27834.0
2015-07-01 11:30:00,83.18,83.18,82.92,83.02,37545.0,81.9743,81.9743,81.718,81.8166,37545.0
2015-07-01 11:40:00,83.0,83.21,83.0,83.21,51600.0,81.7969,82.0038,81.7969,82.0038,51600.0
2015-07-01 11:50:00,83.23,83.27,82.93,82.94,76263.0,82.0236,82.063,81.7279,81.7378,76263.0
2015-07-01 12:00:00,82.92,83.25,82.89,83.17,62022.0,81.718,82.0433,81.6885,81.9644,62022.0
2015-07-01 12:10:00,83.17,83.17,82.94,82.95,14400.0,81.9644,81.9644,81.7378,81.7476,14400.0
2015-07-01 12:20:00,82.9,82.91,82.64,82.82,83748.0,81.6983,81.7082,81.4421,81.6195,83748.0
2015-07-01 12:30:00,82.79,82.95,82.79,82.84,22275.0,81.5899,81.7476,81.5899,81.6392,22275.0
2015-07-01 12:40:00,82.83,82.83,82.47,82.67,90987.0,81.6293,81.6293,81.2746,81.4717,90987.0
2015-07-01 12:50:00,82.67,82.67,82.28,82.33,64422.0,81.4717,81.4717,81.0873,81.1366,64422.0
2015-07-01 13:00:00,82.3,82.54,82.24,82.36,97884.0,81.107,81.3436,81.0479,81.1662,97884.0
2015-07-01 13:10:00,82.42,82.73,82.42,82.64,84441.0,81.2253,81.5308,81.2253,81.4421,84441.0
2015-07-01 13:20:00,82.63,82.96,82.55,82.81,68832.0,81.4322,81.7575,81.3534,81.6096,68832.0
2015-07-01 13:30:00,82.82,83.02,82.76,82.8,38493.0,81.6195,81.8166,81.5604,81.5998,38493.0
2015-07-01 13:40:00,82.81,83.1,82.74,83.1,32085.0,81.6096,81.8954,81.5407,81.8954,32085.0
2015-07-01 13:50:00,83.11,83.11,82.49,82.51,66495.0,81.9053,81.9053,81.2943,81.314,66495.0
2015-07-01 14:00:00,82.49,82.59,82.35,82.48,50049.0,81.2943,81.3928,81.1563,81.2844,50049.0
2015-07-01 14:10:00,82.49,82.65,82.39,82.61,43389.0,81.2943,81.452,81.1957,81.4125,43389.0
2015-07-01 14:20:00,82.62,82.8,82.6,82.74,133461.0,81.4224,81.5998,81.4027,81.5407,133461.0
2015-07-01 14:30:00,82.7,82.7,82.43,82.49,30003.0,81.5012,81.5012,81.2351,81.2943,30003.0
2015-07-01 14:40:00,82.46,82.69,82.46,82.65,22740.0,81.2647,81.4914,81.2647,81.452,22740.0
2015-07-01 14:50:00,82.67,82.89,82.6,82.8,28599.0,81.4717,81.6885,81.4027,81.5998,28599.0
2015-07-01 15:00:00,82.79,82.88,82.63,82.74,33882.0,81.5899,81.6786,81.4322,81.5407,33882.0
2015-07-01 15:10:00,82.74,82.77,82.67,82.76,68160.0,81.5407,81.5702,81.4717,81.5604,68160.0
2015-07-01 15:20:00,82.75,82.83,82.69,82.81,55908.0,81.5505,81.6293,81.4914,81.6096,55908.0
2015-07-01 15:30:00,82.82,82.86,82.65,82.73,63279.0,81.6195,81.6589,81.452,81.5308,63279.0
2015-07-01 15:40:00,82.74,82.86,82.7,82.83,148050.0,81.5407,81.6589,81.5012,81.6293,148050.0
2015-07-01 15:50:00,82.84,83.07,82.81,83.06,270120.0,81.6392,81.8659,81.6096,81.856,270120.0
2015-07-02 09:30:00,83.71,83.84,82.41,82.5,88446.0,82.4966,82.6247,81.2154,81.3041,88446.0
2015-07-02 09:40:00,82.42,82.58,82.14,82.14,55140.0,81.2253,81.383,80.9494,80.9494,55140.0
2015-07-02 09:50:00,82.09,82.3,81.92,82.12,44103.0,80.9001,81.107,80.7325,80.9296,44103.0
2015-07-02 10:00:00,82.12,82.38,82.06,82.16,29685.0,80.9296,81.1859,80.8705,80.9691,29685.0
2015-07-02 10:10:00,82.18,82.33,82.05,82.27,51063.0,80.9888,81.1366,80.8607,81.0775,51063.0
2015-07-02 10:20:00,82.29,82.49,82.23,82.46,24987.0,81.0972,81.2943,81.038,81.2647,24987.0
2015-07-02 10:30:00,82.44,82.44,82.06,82.17,92997.0,81.245,81.245,80.8705,80.9789,92997.0
2015-07-02 10:40:00,82.22,82.27,82.12,82.12,18342.0,81.0282,81.0775,80.9296,80.9296,18342.0
2015-07-02 10:50:00,82.13,82.26,82.0,82.24,49071.0,80.9395,81.0676,80.8114,81.0479,49071.0
2015-07-02 11:00:00,82.25,82.25,82.06,82.09,69321.0,81.0578,81.0578,80.8705,80.9001,69321.0
2015-07-02 11:10:00,82.08,82.08,81.82,81.86,48294.0,80.8902,80.8902,80.634,80.6734,48294.0
2015-07-02 11:20:00,81.83,82.08,81.82,82.04,48027.0,80.6438,80.8902,80.634,80.8508,48027.0
2015-07-02 11:30:00,82.02,82.1,81.91,82.07,10155.0,80.8311,80.9099,80.7227,80.8804,10155.0
2015-07-02 11:40:00,82.05,82.17,82.03,82.16,23400.0,80.8607,80.9789,80.8409,80.9691,23400.0
2015-07-02 11:50:00,82.13,82.15,81.94,82.09,13230.0,80.9395,80.9592,80.7523,80.9001,13230.0
2015-07-02 12:00:00,82.09,82.12,81.96,82.04,35736.0,80.9001,80.9296,80.772,80.8508,35736.0
2015-07-02 12:10:00,82.03,82.09,81.93,81.93,16800.0,80.8409,80.9001,80.7424,80.7424,16800.0
2015-07-02 12:20:00,81.96,82.1,81.91,82.01,31281.0,80.772,80.9099,80.7227,80.8212,31281.0
2015-07-02 12:30:00,82.03,82.18,81.9,81.92,33963.0,80.8409,80.9888,80.7128,80.7325,33963.0
2015-07-02 12:40:00,81.93,82.15,81.93,82.13,18645.0,80.7424,80.9592,80.7424,80.9395,18645.0
2015-07-02 12:50:00,82.12,82.12,81.94,82.1,24579.0,80.9296,80.9296,80.7523,80.9099,24579.0
2015-07-02 13:00:00,82.03,82.03,81.87,81.92,20100.0,80.8409,80.8409,80.6833,80.7325,20100.0
2015-07-02 13:10:00,81.97,81.99,81.84,81.89,18894.0,80.7818,80.8015,80.6537,80.703,18894.0
2015-07-02 13:20:00,81.9,82.13,81.88,82.09,25071.0,80.7128,80.9395,80.6931,80.9001,25071.0
2015-07-02 13:30:00,82.12,82.12,81.89,81.99,25353.0,80.9296,80.9296,80.703,80.8015,25353.0
2015-07-02 13:40:00,82.01,82.08,81.92,82.0,20712.0,80.8212,80.8902,80.7325,80.8114,20712.0
2015-07-02 13:50:00,82.04,82.06,81.87,81.97,26100.0,80.8508,80.8705,80.6833,80.7818,26100.0
2015-07-02 14:00:00,82.01,82.05,81.94,82.01,12450.0,80.8212,80.8607,80.7523,80.8212,12450.0
2015-07-02 14:10:00,82.04,82.04,81.9,82.0,10752.0,80.8508,80.8508,80.7128,80.8114,10752.0
2015-07-02 14:20:00,81.97,82.12,81.95,82.07,22260.0,80.7818,80.9296,80.7621,80.8804,22260.0
2015-07-02 14:30:00,82.07,82.12,82.0,82.12,22572.0,80.8804,80.9296,80.8114,80.9296,22572.0
2015-07-02 14:40:00,82.08,82.13,82.02,82.13,17400.0,80.8902,80.9395,80.8311,80.9395,17400.0
2015-07-02 14:50:00,82.1,82.24,82.02,82.19,24549.0,80.9099,81.0479,80.8311,80.9986,24549.0
2015-07-02 15:00:00,82.17,82.2,82.06,82.16,46839.0,80.9789,81.0085,80.8705,80.9691,46839.0
2015-07-02 15:10:00,82.16,82.21,82.1,82.17,24750.0,80.9691,81.0183,80.9099,80.9789,24750.0
2015-07-02 15:20:00,82.19,82.33,82.19,82.31,22872.0,80.9986,81.1366,80.9986,81.1169,22872.0
2015-07-02 15:30:00,82.33,82.34,82.2,82.28,42525.0,81.1366,81.1465,81.0085,81.0873,42525.0
2015-07-02 15:40:00,82.29,82.43,82.28,82.39,95838.0,81.0972,81.2351,81.0873,81.1957,95838.0
2015-07-02 15:50:00,82.39,82.44,82.3,82.33,172917.0,81.1957,81.245,81.107,81.1366,172917.0
2015-07-06 09:30:00,81.72,82.39,81.1,82.09,393726.0,80.5354,81.1957,79.9244,80.9001,393726.0
2015-07-06 09:40:00,82.16,82.78,82.0,82.67,260595.0,80.9691,81.5801,80.8114,81.4717,260595.0
2015-07-06 09:50:00,82.67,83.7,82.63,83.45,371052.0,81.4717,82.4867,81.4322,82.2404,371052.0
2015-07-06 10:00:00,83.61,83.61,82.95,83.19,139395.0,82.398,82.398,81.7476,81.9841,139395.0
2015-07-06 10:10:00,83.23,83.76,83.13,83.54,133950.0,82.0236,82.5459,81.925,82.3291,133950.0
2015-07-06 10:20:00,83.53,83.53,83.25,83.42,12600.0,82.3192,82.3192,82.0433,82.2108,12600.0
2015-07-06 10:30:00,83.44,83.86,83.27,83.8,92640.0,82.2305,82.6444,82.063,82.5853,92640.0
2015-07-06 10:40:00,83.79,84.26,83.66,84.05,65685.0,82.5754,83.0386,82.4473,82.8317,65685.0
2015-07-06 10:50:00,84.05,84.05,83.15,83.23,50733.0,82.8317,82.8317,81.9447,82.0236,50733.0
2015-07-06 11:00:00,83.19,83.32,83.04,83.1,52740.0,81.9841,82.1122,81.8363,81.8954,52740.0
2015-07-06 11:10:00,83.08,83.09,82.74,82.87,38265.0,81.8757,81.8856,81.5407,81.6688,38265.0
2015-07-06 11:20:00,82.92,82.99,82.6,82.61,77082.0,81.718,81.787,81.4027,81.4125,77082.0
2015-07-06 11:30:00,82.56,82.98,82.51,82.98,52242.0,81.3633,81.7772,81.314,81.7772,52242.0
2015-07-06 11:40:00,82.98,83.12,82.91,83.04,52023.0,81.7772,81.9151,81.7082,81.8363,52023.0
2015-07-06 11:50:00,83.15,83.16,82.99,83.08,15300.0,81.9447,81.9546,81.787,81.8757,15300.0
2015-07-06 12:00:00,83.08,83.09,82.83,82.9,16296.0,81.8757,81.8856,81.6293,81.6983,16296.0
2015-07-06 12:10:00,82.93,83.39,82.93,83.29,26100.0,81.7279,82.1812,81.7279,82.0827,26100.0
2015-07-06 12:20:00,83.28,83.35,83.12,83.25,9000.0,82.0728,82.1418,81.9151,82.0433,9000.0
2015-07-06 12:30:00,83.19,83.19,83.03,83.14,6900.0,81.9841,81.9841,81.8265,81.9349,6900.0
2015-07-06 12:40:00,83.16,83.22,83.0,83.0,12933.0,81.9546,82.0137,81.7969,81.7969,12933.0
2015-07-06 12:50:00,83.0,83.14,82.94,82.98,34524.0,81.7969,81.9349,81.7378,81.7772,34524.0
2015-07-06 13:00:00,82.98,83.05,82.9,82.97,15408.0,81.7772,81.8462,81.6983,81.7673,15408.0
2015-07-06 13:10:00,82.9,82.99,82.57,82.63,33825.0,81.6983,81.787,81.3731,81.4322,33825.0
2015-07-06 13:20:00,82.59,82.74,82.54,82.64,25200.0,81.3928,81.5407,81.3436,81.4421,25200.0
2015-07-06 13:30:00,82.62,82.71,82.48,82.48,11400.0,81.4224,81.5111,81.2844,81.2844,11400.0
2015-07-06 13:40:00,82.44,82.45,82.24,82.27,27987.0,81.245,81.2549,81.0479,81.0775,27987.0
2015-07-06 13:50:00,82.26,82.44,82.2,82.32,26256.0,81.0676,81.245,81.0085,81.1267,26256.0
2015-07-06 14:00:00,82.36,82.4,82.14,82.38,53628.0,81.1662,81.2056,80.9494,81.1859,53628.0
2015-07-06 14:10:00,82.37,82.65,82.29,82.39,22533.0,81.176,81.452,81.0972,81.1957,22533.0
2015-07-06 14:20:00,82.37,82.53,82.34,82.38,27600.0,81.176,81.3337,81.1465,81.1859,27600.0
2015-07-06 14:30:00,82.37,82.57,82.33,82.47,32244.0,81.176,81.3731,81.1366,81.2746,32244.0
2015-07-06 14:40:00,82.51,82.51,82.22,82.42,20709.0,81.314,81.314,81.0282,81.2253,20709.0
2015-07-06 14:50:00,82.41,82.54,82.34,82.46,20400.0,81.2154,81.3436,81.1465,81.2647,20400.0
2015-07-06 15:00:00,82.49,82.52,82.39,82.49,22005.0,81.2943,81.3238,81.1957,81.2943,22005.0
2015-07-06 15:10:00,82.5,82.72,82.46,82.5,28080.0,81.3041,81.5209,81.2647,81.3041,28080.0
2015-07-06 15:20:00,82.54,82.68,82.5,82.65,27600.0,81.3436,81.4815,81.3041,81.452,27600.0
2015-07-06 15:30:00,82.66,82.95,82.64,82.84,33018.0,81.4618,81.7476,81.4421,81.6392,33018.0
2015-07-06 15:40:00,82.84,83.02,82.82,82.96,57570.0,81.6392,81.8166,81.6195,81.7575,57570.0
2015-07-06 15:50:00,83.0,83.43,83.0,83.38,226239.0,81.7969,82.2207,81.7969,82.1714,226239.0
2015-07-07 09:30:00,83.67,83.67,83.13,83.44,54381.0,82.4572,82.4572,81.925,82.2305,54381.0
2015-07-07 09:40:00,83.44,83.44,83.16,83.31,54861.0,82.2305,82.2305,81.9546,82.1024,54861.0
2015-07-07 09:50:00,83.23,83.43,82.87,83.04,74784.0,82.0236,82.2207,81.6688,81.8363,74784.0
2015-07-07 10:00:00,82.93,83.01,82.46,82.66,182298.0,81.7279,81.8067,81.2647,81.4618,182298.0
2015-07-07 10:10:00,82.63,82.98,82.59,82.84,94311.0,81.4322,81.7772,81.3928,81.6392,94311.0
2015-07-07 10:20:00,82.69,82.8,82.5,82.67,42270.0,81.4914,81.5998,81.3041,81.4717,42270.0
2015-07-07 10:30:00,82.61,82.61,81.67,81.69,110811.0,81.4125,81.4125,80.4862,80.5059,110811.0
2015-07-07 10:40:00,81.63,82.25,81.28,82.19,240786.0,80.4467,81.0578,80.1018,80.9986,240786.0
2015-07-07 10:50:00,82.15,82.61,81.88,82.19,103284.0,80.9592,81.4125,80.6931,80.9986,103284.0
2015-07-07 11:00:00,82.13,82.17,81.93,82.05,72006.0,80.9395,80.9789,80.7424,80.8607,72006.0
2015-07-07 11:10:00,82.1,82.32,82.1,82.15,49533.0,80.9099,81.1267,80.9099,80.9592,49533.0
2015-07-07 11:20:00,82.17,82.17,81.8,81.89,37329.0,80.9789,80.9789,80.6143,80.703,37329.0
2015-07-07 11:30:00,81.92,82.1,81.48,82.04,74181.0,80.7325,80.9099,80.2989,80.8508,74181.0
2015-07-07 11:40:00,82.05,82.29,82.0,82.02,38874.0,80.8607,81.0972,80.8114,80.8311,38874.0
2015-07-07 11:50:00,82.06,82.55,81.93,82.43,50316.0,80.8705,81.3534,80.7424,81.2351,50316.0
2015-07-07 12:00:00,82.33,82.39,82.19,82.19,32433.0,81.1366,81.1957,80.9986,80.9986,32433.0
2015-07-07 12:10:00,82.09,82.13,81.87,82.13,15537.0,80.9001,80.9395,80.6833,80.9395,15537.0
2015-07-07 12:20:00,82.15,82.36,82.14,82.28,50889.0,80.9592,81.1662,80.9494,81.0873,50889.0
2015-07-07 12:30:00,82.34,82.84,82.33,82.82,55422.0,81.1465,81.6392,81.1366,81.6195,55422.0
2015-07-07 12:40:00,82.83,83.1,82.73,83.01,62466.0,81.6293,81.8954,81.5308,81.8067,62466.0
2015-07-07 12:50:00,83.06,83.39,82.98,83.18,114585.0,81.856,82.1812,81.7772,81.9743,114585.0
2015-07-07 13:00:00,83.23,83.34,82.76,83.09,74655.0,82.0236,82.132,81.5604,81.8856,74655.0
2015-07-07 13:10:00,83.07,83.35,83.03,83.2,53043.0,81.8659,82.1418,81.8265,81.994,53043.0
2015-07-07 13:20:00,83.21,83.32,82.98,83.01,42516.0,82.0038,82.1122,81.7772,81.8067,42516.0
2015-07-07 13:30:00,83.15,83.23,82.95,83.19,27609.0,81.9447,82.0236,81.7476,81.9841,27609.0
2015-07-07 13:40:00,83.17,83.28,82.99,83.19,37752.0,81.9644,82.0728,81.787,81.9841,37752.0
2015-07-07 13:50:00,83.2,83.21,83.04,83.1,37365.0,81.994,82.0038,81.8363,81.8954,37365.0
2015-07-07 14:00:00,83.11,83.15,83.02,83.02,9300.0,81.9053,81.9447,81.8166,81.8166,9300.0
2015-07-07 14:10:00,83.1,83.1,82.61,82.62,14757.0,81.8954,81.8954,81.4125,81.4224,14757.0
2015-07-07 14:20:00,82.62,82.65,82.39,82.65,31758.0,81.4224,81.452,81.1957,81.452,31758.0
2015-07-07 14:30:00,82.62,82.92,82.58,82.9,17877.0,81.4224,81.718,81.383,81.6983,17877.0
2015-07-07 14:40:00,82.94,83.33,82.93,83.23,59640.0,81.7378,82.1221,81.7279,82.0236,59640.0
2015-07-07 14:50:00,83.18,83.53,83.15,83.53,35202.0,81.9743,82.3192,81.9447,82.3192,35202.0
2015-07-07 15:00:00,83.53,83.54,83.3,83.32,72138.0,82.3192,82.3291,82.0925,82.1122,72138.0
2015-07-07 15:10:00,83.36,83.43,83.18,83.42,32118.0,82.1517,82.2207,81.9743,82.2108,32118.0
2015-07-07 15:20:00,83.35,83.57,83.3,83.43,53523.0,82.1418,82.3586,82.0925,82.2207,53523.0
2015-07-07 15:30:00,83.41,83.52,83.36,83.41,56505.0,82.2009,82.3093,82.1517,82.2009,56505.0
2015-07-07 15:40:00,83.44,83.52,83.35,83.51,199134.0,82.2305,82.3093,82.1418,82.2995,199134.0
2015-07-07 15:50:00,83.49,83.79,83.48,83.67,580029.0,82.2798,82.5754,82.2699,82.4572,580029.0
2015-07-08 09:30:00,82.37,83.02,82.37,82.91,286398.0,81.176,81.8166,81.176,81.7082,286398.0
2015-07-08 09:40:00,82.97,82.97,82.43,82.44,94839.0,81.7673,81.7673,81.2351,81.245,94839.0
2015-07-08 09:50:00,82.38,82.53,82.1,82.36,145509.0,81.1859,81.3337,80.9099,81.1662,145509.0
2015-07-08 10:00:00,82.36,82.36,81.69,82.02,225150.0,81.1662,81.1662,80.5059,80.8311,225150.0
2015-07-08 10:10:00,82.0,82.09,81.76,82.05,115332.0,80.8114,80.9001,80.5749,80.8607,115332.0
2015-07-08 10:20:00,82.06,82.24,81.93,82.01,151566.0,80.8705,81.0479,80.7424,80.8212,151566.0
2015-07-08 10:30:00,82.02,82.03,81.61,81.91,148878.0,80.8311,80.8409,80.427,80.7227,148878.0
2015-07-08 10:40:00,81.99,82.24,81.91,82.22,92466.0,80.8015,81.0479,80.7227,81.0282,92466.0
2015-07-08 10:50:00,82.28,82.66,82.26,82.41,121152.0,81.0873,81.4618,81.0676,81.2154,121152.0
2015-07-08 11:00:00,82.37,82.37,81.98,82.01,45003.0,81.176,81.176,80.7917,80.8212,45003.0
2015-07-08 11:10:00,81.93,82.18,81.85,82.04,43278.0,80.7424,80.9888,80.6636,80.8508,43278.0
2015-07-08 11:20:00,82.06,82.11,81.77,82.0,67734.0,80.8705,80.9198,80.5847,80.8114,67734.0
2015-07-08 11:30:00,81.98,82.29,81.95,82.01,34650.0,80.7917,81.0972,80.7621,80.8212,34650.0
2015-07-08 11:40:00,81.96,81.96,81.75,81.82,84537.0,80.772,80.772,80.565,80.634,84537.0
2015-07-08 11:50:00,81.73,81.77,81.43,81.52,142989.0,80.5453,80.5847,80.2496,80.3383,142989.0
2015-07-08 12:00:00,81.58,81.7,81.45,81.45,266568.0,80.3975,80.5157,80.2694,80.2694,266568.0
2015-07-08 12:10:00,81.46,81.48,81.13,81.2,205107.0,80.2792,80.2989,79.954,80.023,205107.0
2015-07-08 12:20:00,81.21,81.37,81.17,81.25,112833.0,80.0328,80.1905,79.9934,80.0723,112833.0
2015-07-08 12:30:00,81.22,81.26,80.96,81.06,171492.0,80.0427,80.0821,79.7865,79.885,171492.0
2015-07-08 12:40:00,81.06,81.14,80.87,80.97,42567.0,79.885,79.9638,79.6978,79.7963,42567.0
2015-07-08 12:50:00,80.99,81.43,80.88,81.38,92928.0,79.816,80.2496,79.7076,80.2004,92928.0
2015-07-08 13:00:00,81.35,81.35,81.0,81.08,47361.0,80.1708,80.1708,79.8259,79.9047,47361.0
2015-07-08 13:10:00,81.08,81.47,81.08,81.3,23580.0,79.9047,80.2891,79.9047,80.1215,23580.0
2015-07-08 13:20:00,81.31,81.47,81.2,81.47,110991.0,80.1314,80.2891,80.023,80.2891,110991.0
2015-07-08 13:30:00,81.47,81.49,81.17,81.21,153948.0,80.2891,80.3088,79.9934,80.0328,153948.0
2015-07-08 13:40:00,81.2,81.35,81.2,81.35,119403.0,80.023,80.1708,80.023,80.1708,119403.0
2015-07-08 13:50:00,81.32,81.5,81.28,81.5,181383.0,80.1412,80.3186,80.1018,80.3186,181383.0
2015-07-08 14:00:00,81.48,81.48,81.14,81.26,93618.0,80.2989,80.2989,79.9638,80.0821,93618.0
2015-07-08 14:10:00,81.29,81.41,81.16,81.16,135903.0,80.1117,80.2299,79.9836,79.9836,135903.0
2015-07-08 14:20:00,81.16,81.27,81.07,81.22,153102.0,79.9836,80.092,79.8949,80.0427,153102.0
2015-07-08 14:30:00,81.21,81.23,80.8,80.84,83406.0,80.0328,80.0525,79.6288,79.6682,83406.0
2015-07-08 14:40:00,80.84,80.89,80.48,80.48,184776.0,79.6682,79.7175,79.3134,79.3134,184776.0
2015-07-08 14:50:00,80.48,80.76,80.37,80.55,200781.0,79.3134,79.5894,79.205,79.3824,200781.0
2015-07-08 15:00:00,80.56,80.91,80.56,80.91,144732.0,79.3923,79.7372,79.3923,79.7372,144732.0
2015-07-08 15:10:00,80.9,81.3,80.88,81.06,111915.0,79.7273,80.1215,79.7076,79.885,111915.0
2015-07-08 15:20:00,81.08,81.15,80.6,80.62,73953.0,79.9047,79.9737,79.4317,79.4514,73953.0
2015-07-08 15:30:00,80.6,80.91,80.57,80.61,72054.0,79.4317,79.7372,79.4021,79.4415,72054.0
2015-07-08 15:40:00,80.62,80.86,80.5,80.65,151521.0,79.4514,79.6879,79.3331,79.4809,151521.0
2015-07-08 15:50:00,80.61,80.69,80.51,80.62,303033.0,79.4415,79.5204,79.343,79.4514,303033.0
2015-07-09 09:30:00,82.1,82.35,81.67,81.87,233391.0,80.9099,81.1563,80.4862,80.6833,233391.0
2015-07-09 09:40:00,81.87,81.9,81.64,81.84,63429.0,80.6833,80.7128,80.4566,80.6537,63429.0
2015-07-09 09:50:00,81.99,82.17,81.78,81.93,82755.0,80.8015,80.9789,80.5946,80.7424,82755.0
2015-07-09 10:00:00,81.99,82.41,81.96,82.27,80406.0,80.8015,81.2154,80.772,81.0775,80406.0
2015-07-09 10:10:00,82.31,82.42,82.07,82.17,89241.0,81.1169,81.2253,80.8804,80.9789,89241.0
2015-07-09 10:20:00,82.08,82.11,81.86,81.86,53721.0,80.8902,80.9198,80.6734,80.6734,53721.0
2015-07-09 10:30:00,81.8,81.9,81.64,81.78,102288.0,80.6143,80.7128,80.4566,80.5946,102288.0
2015-07-09 10:40:00,81.73,82.05,81.67,82.05,16152.0,80.5453,80.8607,80.4862,80.8607,16152.0
2015-07-09 10:50:00,82.1,82.33,82.01,82.29,24045.0,80.9099,81.1366,80.8212,81.0972,24045.0
2015-07-09 11:00:00,82.29,82.46,82.17,82.44,22197.0,81.0972,81.2647,80.9789,81.245,22197.0
2015-07-09 11:10:00,82.47,82.63,82.46,82.57,48243.0,81.2746,81.4322,81.2647,81.3731,48243.0
2015-07-09 11:20:00,82.57,82.63,82.25,82.29,15546.0,81.3731,81.4322,81.0578,81.0972,15546.0
2015-07-09 11:30:00,82.34,82.52,82.34,82.34,12384.0,81.1465,81.3238,81.1465,81.1465,12384.0
2015-07-09 11:40:00,82.31,82.42,82.26,82.34,14640.0,81.1169,81.2253,81.0676,81.1465,14640.0
2015-07-09 11:50:00,82.37,82.48,82.27,82.3,26628.0,81.176,81.2844,81.0775,81.107,26628.0
2015-07-09 12:00:00,82.25,82.43,82.21,82.25,10200.0,81.0578,81.2351,81.0183,81.0578,10200.0
2015-07-09 12:10:00,82.26,82.48,82.22,82.48,16548.0,81.0676,81.2844,81.0282,81.2844,16548.0
2015-07-09 12:20:00,82.47,82.58,82.36,82.51,102183.0,81.2746,81.383,81.1662,81.314,102183.0
2015-07-09 12:30:00,82.55,82.65,82.55,82.57,30291.0,81.3534,81.452,81.3534,81.3731,30291.0
2015-07-09 12:40:00,82.56,82.63,82.49,82.55,53697.0,81.3633,81.4322,81.2943,81.3534,53697.0
2015-07-09 12:50:00,82.56,82.7,82.49,82.63,95460.0,81.3633,81.5012,81.2943,81.4322,95460.0
2015-07-09 13:00:00,82.65,82.7,82.53,82.58,36582.0,81.452,81.5012,81.3337,81.383,36582.0
2015-07-09 13:10:00,82.61,82.61,82.4,82.4,56529.0,81.4125,81.4125,81.2056,81.2056,56529.0
2015-07-09 13:20:00,82.4,82.48,82.28,82.39,78840.0,81.2056,81.2844,81.0873,81.1957,78840.0
2015-07-09 13:30:00,82.34,82.53,82.33,82.47,16686.0,81.1465,81.3337,81.1366,81.2746,16686.0
2015-07-09 13:40:00,82.44,82.46,82.33,82.41,30687.0,81.245,81.2647,81.1366,81.2154,30687.0
2015-07-09 13:50:00,82.4,82.44,82.31,82.44,9852.0,81.2056,81.245,81.1169,81.245,9852.0
2015-07-09 14:00:00,82.37,82.43,82.22,82.26,25953.0,81.176,81.2351,81.0282,81.0676,25953.0
2015-07-09 14:10:00,82.29,82.31,81.98,81.98,34113.0,81.0972,81.1169,80.7917,80.7917,34113.0
2015-07-09 14:20:00,81.98,82.13,81.84,81.92,31944.0,80.7917,80.9395,80.6537,80.7325,31944.0
2015-07-09 14:30:00,81.88,81.92,81.63,81.78,305085.0,80.6931,80.7325,80.4467,80.5946,305085.0
2015-07-09 14:40:00,81.84,81.87,81.64,81.65,120366.0,80.6537,80.6833,80.4566,80.4665,120366.0
2015-07-09 14:50:00,81.69,82.09,81.67,81.93,56541.0,80.5059,80.9001,80.4862,80.7424,56541.0
2015-07-09 15:00:00,81.99,82.13,81.9,82.09,45084.0,80.8015,80.9395,80.7128,80.9001,45084.0
2015-07-09 15:10:00,82.11,82.18,82.05,82.15,40899.0,80.9198,80.9888,80.8607,80.9592,40899.0
2015-07-09 15:20:00,82.16,82.2,82.03,82.11,35286.0,80.9691,81.0085,80.8409,80.9198,35286.0
2015-07-09 15:30:00,82.09,82.2,82.06,82.18,21372.0,80.9001,81.0085,80.8705,80.9888,21372.0
2015-07-09 15:40:00,82.18,82.33,82.15,82.33,56952.0,80.9888,81.1366,80.9592,81.1366,56952.0
2015-07-09 15:50:00,82.31,82.47,82.24,82.28,273489.0,81.1169,81.2746,81.0479,81.0873,273489.0
2015-07-10 09:30:00,83.5,83.5,82.87,82.87,344193.0,82.2896,82.2896,81.6688,81.6688,344193.0
2015-07-10 09:40:00,82.92,83.17,82.78,82.78,154701.0,81.718,81.9644,81.5801,81.5801,154701.0
2015-07-10 09:50:00,82.82,83.07,82.55,82.67,29955.0,81.6195,81.8659,81.3534,81.4717,29955.0
2015-07-10 10:00:00,82.66,82.71,82.5,82.61,142296.0,81.4618,81.5111,81.3041,81.4125,142296.0
2015-07-10 10:10:00,82.64,82.8,82.56,82.71,37398.0,81.4421,81.5998,81.3633,81.5111,37398.0
2015-07-10 10:20:00,82.73,83.2,82.73,83.2,30717.0,81.5308,81.994,81.5308,81.994,30717.0
2015-07-10 10:30:00,83.25,83.44,83.1,83.1,39381.0,82.0433,82.2305,81.8954,81.8954,39381.0
2015-07-10 10:40:00,83.06,83.11,82.79,82.99,65241.0,81.856,81.9053,81.5899,81.787,65241.0
2015-07-10 10:50:00,82.99,83.36,82.99,83.26,22425.0,81.787,82.1517,81.787,82.0531,22425.0
2015-07-10 11:00:00,83.27,83.57,83.27,83.5,30693.0,82.063,82.3586,82.063,82.2896,30693.0
2015-07-10 11:10:00,83.55,83.81,83.5,83.79,70335.0,82.3389,82.5951,82.2896,82.5754,70335.0
2015-07-10 11:20:00,83.84,84.0,83.82,84.0,28533.0,82.6247,82.7824,82.605,82.7824,28533.0
2015-07-10 11:30:00,84.0,84.05,83.85,83.94,25665.0,82.7824,82.8317,82.6346,82.7233,25665.0
2015-07-10 11:40:00,83.95,84.17,83.91,84.08,68550.0,82.7331,82.9499,82.6937,82.8612,68550.0
2015-07-10 11:50:00,84.08,84.14,83.79,83.87,54480.0,82.8612,82.9204,82.5754,82.6543,54480.0
2015-07-10 12:00:00,83.85,83.87,83.79,83.87,23136.0,82.6346,82.6543,82.5754,82.6543,23136.0
2015-07-10 12:10:00,83.84,83.93,83.75,83.78,24450.0,82.6247,82.7134,82.536,82.5656,24450.0
2015-07-10 12:20:00,83.8,83.94,83.79,83.87,44001.0,82.5853,82.7233,82.5754,82.6543,44001.0
2015-07-10 12:30:00,83.86,83.88,83.71,83.74,27462.0,82.6444,82.6641,82.4966,82.5262,27462.0
2015-07-10 12:40:00,83.75,83.86,83.71,83.82,27996.0,82.536,82.6444,82.4966,82.605,27996.0
2015-07-10 12:50:00,83.79,83.89,83.79,83.89,9900.0,82.5754,82.674,82.5754,82.674,9900.0
2015-07-10 13:00:00,83.91,84.05,83.91,83.94,27324.0,82.6937,82.8317,82.6937,82.7233,27324.0
2015-07-10 13:10:00,83.93,83.97,83.8,83.86,22293.0,82.7134,82.7528,82.5853,82.6444,22293.0
2015-07-10 13:20:00,83.84,84.02,83.84,84.0,30123.0,82.6247,82.8021,82.6247,82.7824,30123.0
2015-07-10 13:30:00,84.0,84.08,83.98,84.08,50400.0,82.7824,82.8612,82.7627,82.8612,50400.0
2015-07-10 13:40:00,84.06,84.06,83.81,83.84,18900.0,82.8415,82.8415,82.5951,82.6247,18900.0
2015-07-10 13:50:00,83.87,83.93,83.8,83.93,19209.0,82.6543,82.7134,82.5853,82.7134,19209.0
2015-07-10 14:00:00,83.86,84.1,83.86,84.07,19641.0,82.6444,82.8809,82.6444,82.8514,19641.0
2015-07-10 14:10:00,84.05,84.17,84.05,84.13,16650.0,82.8317,82.9499,82.8317,82.9105,16650.0
2015-07-10 14:20:00,84.13,84.13,83.98,83.98,17652.0,82.9105,82.9105,82.7627,82.7627,17652.0
2015-07-10 14:30:00,84.02,84.02,83.89,83.95,41820.0,82.8021,82.8021,82.674,82.7331,41820.0
2015-07-10 14:40:00,83.97,84.08,83.88,83.93,28401.0,82.7528,82.8612,82.6641,82.7134,28401.0
2015-07-10 14:50:00,83.92,84.01,83.91,83.96,36933.0,82.7035,82.7922,82.6937,82.743,36933.0
2015-07-10 15:00:00,84.0,84.08,83.97,84.02,18018.0,82.7824,82.8612,82.7528,82.8021,18018.0
2015-07-10 15:10:00,83.96,84.09,83.93,84.0,30474.0,82.743,82.8711,82.7134,82.7824,30474.0
2015-07-10 15:20:00,84.06,84.1,84.01,84.03,56622.0,82.8415,82.8809,82.7922,82.812,56622.0
2015-07-10 15:30:00,84.01,84.1,83.97,84.08,54264.0,82.7922,82.8809,82.7528,82.8612,54264.0
2015-07-10 15:40:00,84.06,84.23,84.06,84.14,112377.0,82.8415,83.0091,82.8415,82.9204,112377.0
2015-07-10 15:50:00,84.2,84.27,84.1,84.17,503460.0,82.9795,83.0485,82.8809,82.9499,503460.0
2015-07-13 09:30:00,85.24,85.67,85.0,85.65,144558.0,84.0044,84.4282,83.7679,84.4085,144558.0
2015-07-13 09:40:00,85.51,85.91,85.44,85.9,130752.0,84.2705,84.6647,84.2015,84.6548,130752.0
2015-07-13 09:50:00,85.92,86.02,85.62,85.75,131457.0,84.6746,84.7731,84.3789,84.507,131457.0
2015-07-13 10:00:00,85.87,86.33,85.76,86.13,170343.0,84.6253,85.0786,84.5169,84.8815,170343.0
2015-07-13 10:10:00,86.18,86.38,86.11,86.27,87810.0,84.9308,85.1279,84.8618,85.0195,87810.0
2015-07-13 10:20:00,86.26,86.33,85.87,86.07,151566.0,85.0096,85.0786,84.6253,84.8224,151566.0
2015-07-13 10:30:00,86.09,86.2,86.04,86.17,33309.0,84.8421,84.9505,84.7928,84.9209,33309.0
2015-07-13 10:40:00,86.17,86.29,86.12,86.28,30627.0,84.9209,85.0392,84.8717,85.0293,30627.0
2015-07-13 10:50:00,86.25,86.31,86.11,86.28,38334.0,84.9998,85.0589,84.8618,85.0293,38334.0
2015-07-13 11:00:00,86.25,86.49,86.25,86.29,130239.0,84.9998,85.2363,84.9998,85.0392,130239.0
2015-07-13 11:10:00,86.36,86.39,86.04,86.16,96411.0,85.1082,85.1377,84.7928,84.9111,96411.0
2015-07-13 11:20:00,86.13,86.35,86.13,86.3,90741.0,84.8815,85.0983,84.8815,85.0491,90741.0
2015-07-13 11:30:00,86.3,86.49,86.23,86.48,64065.0,85.0491,85.2363,84.9801,85.2264,64065.0
2015-07-13 11:40:00,86.47,86.59,86.34,86.56,58497.0,85.2166,85.3348,85.0885,85.3053,58497.0
2015-07-13 11:50:00,86.59,86.69,86.53,86.58,85215.0,85.3348,85.4334,85.2757,85.325,85215.0
2015-07-13 12:00:00,86.58,86.6,86.44,86.6,40800.0,85.325,85.3447,85.187,85.3447,40800.0
2015-07-13 12:10:00,86.6,86.66,86.5,86.53,62958.0,85.3447,85.4038,85.2462,85.2757,62958.0
2015-07-13 12:20:00,86.51,86.69,86.46,86.64,49650.0,85.256,85.4334,85.2067,85.3841,49650.0
2015-07-13 12:30:00,86.68,86.7,86.37,86.37,40143.0,85.4235,85.4433,85.118,85.118,40143.0
2015-07-13 12:40:00,86.36,86.4,86.2,86.27,46782.0,85.1082,85.1476,84.9505,85.0195,46782.0
2015-07-13 12:50:00,86.31,86.32,86.12,86.3,24909.0,85.0589,85.0688,84.8717,85.0491,24909.0
2015-07-13 13:00:00,86.33,86.4,86.28,86.39,21609.0,85.0786,85.1476,85.0293,85.1377,21609.0
2015-07-13 13:10:00,86.38,86.41,86.28,86.31,53838.0,85.1279,85.1575,85.0293,85.0589,53838.0
2015-07-13 13:20:00,86.3,86.33,86.14,86.27,33045.0,85.0491,85.0786,84.8914,85.0195,33045.0
2015-07-13 13:30:00,86.26,86.35,86.14,86.14,30504.0,85.0096,85.0983,84.8914,84.8914,30504.0
2015-07-13 13:40:00,86.2,86.23,86.06,86.08,39639.0,84.9505,84.9801,84.8125,84.8322,39639.0
2015-07-13 13:50:00,86.06,86.08,85.93,85.98,63249.0,84.8125,84.8322,84.6844,84.7337,63249.0
2015-07-13 14:00:00,85.99,86.1,85.97,86.01,50886.0,84.7435,84.8519,84.7238,84.7633,50886.0
2015-07-13 14:10:00,86.03,86.17,85.92,85.95,30969.0,84.783,84.9209,84.6746,84.7041,30969.0
2015-07-13 14:20:00,85.98,86.1,85.97,86.04,20550.0,84.7337,84.8519,84.7238,84.7928,20550.0
2015-07-13 14:30:00,86.04,86.05,85.92,86.01,22872.0,84.7928,84.8027,84.6746,84.7633,22872.0
2015-07-13 14:40:00,86.01,86.01,85.93,85.96,18438.0,84.7633,84.7633,84.6844,84.714,18438.0
2015-07-13 14:50:00,85.99,86.23,85.99,86.15,23136.0,84.7435,84.9801,84.7435,84.9012,23136.0
2015-07-13 15:00:00,86.14,86.18,86.07,86.09,42279.0,84.8914,84.9308,84.8224,84.8421,42279.0
2015-07-13 15:10:00,86.09,86.09,86.01,86.07,24228.0,84.8421,84.8421,84.7633,84.8224,24228.0
2015-07-13 15:20:00,86.06,86.21,86.0,86.21,62571.0,84.8125,84.9604,84.7534,84.9604,62571.0
2015-07-13 15:30:00,86.21,86.29,86.09,86.19,75144.0,84.9604,85.0392,84.8421,84.9406,75144.0
2015-07-13 15:40:00,86.2,86.32,86.18,86.2,55725.0,84.9505,85.0688,84.9308,84.9505,55725.0
2015-07-13 15:50:00,86.22,86.33,86.21,86.3,235224.0,84.9702,85.0786,84.9604,85.0491,235224.0
2015-07-14 09:30:00,86.57,86.72,86.11,86.67,76422.0,85.3151,85.463,84.8618,85.4137,76422.0
2015-07-14 09:40:00,86.72,87.23,86.62,87.23,99804.0,85.463,85.9656,85.3644,85.9656,99804.0
2015-07-14 09:50:00,87.17,87.46,87.17,87.33,120051.0,85.9064,86.1922,85.9064,86.0641,120051.0
2015-07-14 10:00:00,87.35,87.51,87.27,87.42,53841.0,86.0838,86.2415,86.005,86.1528,53841.0
2015-07-14 10:10:00,87.42,87.97,87.34,87.94,238704.0,86.1528,86.6948,86.074,86.6653,238704.0
2015-07-14 10:20:00,87.95,88.11,87.83,88.0,124584.0,86.6751,86.8328,86.5569,86.7244,124584.0
2015-07-14 10:30:00,88.0,88.1,87.95,88.0,52749.0,86.7244,86.823,86.6751,86.7244,52749.0
2015-07-14 10:40:00,88.06,88.07,87.89,87.93,70032.0,86.7835,86.7934,86.616,86.6554,70032.0
2015-07-14 10:50:00,87.92,87.96,87.7,87.85,63579.0,86.6456,86.685,86.4288,86.5766,63579.0
2015-07-14 11:00:00,87.82,87.91,87.77,87.84,41628.0,86.547,86.6357,86.4977,86.5667,41628.0
2015-07-14 11:10:00,87.88,88.18,87.87,88.18,59067.0,86.6061,86.9018,86.5963,86.9018,59067.0
2015-07-14 11:20:00,88.13,88.19,88.06,88.14,51450.0,86.8525,86.9117,86.7835,86.8624,51450.0
2015-07-14 11:30:00,88.19,88.4,88.09,88.16,91827.0,86.9117,87.1186,86.8131,86.8821,91827.0
2015-07-14 11:40:00,88.23,88.28,88.17,88.18,19275.0,86.9511,87.0004,86.8919,86.9018,19275.0
2015-07-14 11:50:00,88.25,88.4,88.25,88.34,58722.0,86.9708,87.1186,86.9708,87.0595,58722.0
2015-07-14 12:00:00,88.34,88.47,88.29,88.37,34821.0,87.0595,87.1876,87.0102,87.089,34821.0
2015-07-14 12:10:00,88.39,88.44,88.33,88.38,30387.0,87.1088,87.158,87.0496,87.0989,30387.0
2015-07-14 12:20:00,88.36,88.37,88.09,88.18,33639.0,87.0792,87.089,86.8131,86.9018,33639.0
2015-07-14 12:30:00,88.15,88.25,88.11,88.11,43677.0,86.8722,86.9708,86.8328,86.8328,43677.0
2015-07-14 12:40:00,88.13,88.18,87.95,88.03,42306.0,86.8525,86.9018,86.6751,86.754,42306.0
2015-07-14 12:50:00,88.02,88.14,88.02,88.14,17178.0,86.7441,86.8624,86.7441,86.8624,17178.0
2015-07-14 13:00:00,88.1,88.17,88.03,88.17,18684.0,86.823,86.8919,86.754,86.8919,18684.0
2015-07-14 13:10:00,88.18,88.34,88.17,88.23,35901.0,86.9018,87.0595,86.8919,86.9511,35901.0
2015-07-14 13:20:00,88.19,88.22,88.13,88.19,34833.0,86.9117,86.9412,86.8525,86.9117,34833.0
2015-07-14 13:30:00,88.16,88.26,88.15,88.26,8400.0,86.8821,86.9806,86.8722,86.9806,8400.0
2015-07-14 13:40:00,88.23,88.26,88.18,88.19,16428.0,86.9511,86.9806,86.9018,86.9117,16428.0
2015-07-14 13:50:00,88.17,88.21,88.12,88.18,10860.0,86.8919,86.9314,86.8427,86.9018,10860.0
2015-07-14 14:00:00,88.18,88.22,88.14,88.2,14136.0,86.9018,86.9412,86.8624,86.9215,14136.0
2015-07-14 14:10:00,88.23,88.25,88.2,88.23,37035.0,86.9511,86.9708,86.9215,86.9511,37035.0
2015-07-14 14:20:00,88.23,88.31,88.2,88.28,125769.0,86.9511,87.0299,86.9215,87.0004,125769.0
2015-07-14 14:30:00,88.28,88.44,88.26,88.42,221040.0,87.0004,87.158,86.9806,87.1383,221040.0
2015-07-14 14:40:00,88.43,88.48,88.32,88.36,83256.0,87.1482,87.1975,87.0398,87.0792,83256.0
2015-07-14 14:50:00,88.33,88.43,88.28,88.37,61134.0,87.0496,87.1482,87.0004,87.089,61134.0
2015-07-14 15:00:00,88.36,88.48,88.35,88.38,43881.0,87.0792,87.1975,87.0693,87.0989,43881.0
2015-07-14 15:10:00,88.4,88.5,88.35,88.43,46326.0,87.1186,87.2172,87.0693,87.1482,46326.0
2015-07-14 15:20:00,88.42,88.45,88.29,88.29,71748.0,87.1383,87.1679,87.0102,87.0102,71748.0
2015-07-14 15:30:00,88.31,88.37,88.28,88.32,89631.0,87.0299,87.089,87.0004,87.0398,89631.0
2015-07-14 15:40:00,88.34,88.35,88.26,88.26,77217.0,87.0595,87.0693,86.9806,86.9806,77217.0
2015-07-14 15:50:00,88.27,88.39,88.18,88.31,529425.0,86.9905,87.1088,86.9018,87.0299,529425.0
2015-07-15 09:30:00,89.33,89.44,88.54,88.92,237858.0,88.0351,88.1435,87.2566,87.6311,237858.0
2015-07-15 09:40:00,89.03,90.0,88.89,89.9,262926.0,87.7395,88.6954,87.6015,88.5969,262926.0
2015-07-15 09:50:00,89.82,90.01,89.67,90.01,138099.0,88.518,88.7053,88.3702,88.7053,138099.0
2015-07-15 10:00:00,89.91,90.05,89.75,90.04,67035.0,88.6067,88.7447,88.449,88.7348,67035.0
2015-07-15 10:10:00,90.02,90.12,89.87,89.98,134808.0,88.7151,88.8137,88.5673,88.6757,134808.0
2015-07-15 10:20:00,89.99,90.05,89.63,89.63,59988.0,88.6856,88.7447,88.3308,88.3308,59988.0
2015-07-15 10:30:00,89.63,90.06,89.58,89.99,50943.0,88.3308,88.7545,88.2815,88.6856,50943.0
2015-07-15 10:40:00,90.04,90.04,89.89,89.93,24696.0,88.7348,88.7348,88.587,88.6264,24696.0
2015-07-15 10:50:00,89.9,90.07,89.88,89.89,73842.0,88.5969,88.7644,88.5772,88.587,73842.0
2015-07-15 11:00:00,89.89,90.02,89.86,90.01,40086.0,88.587,88.7151,88.5574,88.7053,40086.0
2015-07-15 11:10:00,90.02,90.1,89.94,89.94,99534.0,88.7151,88.794,88.6363,88.6363,99534.0
2015-07-15 11:20:00,89.91,90.04,89.77,89.77,54456.0,88.6067,88.7348,88.4688,88.4688,54456.0
2015-07-15 11:30:00,89.77,90.0,89.77,90.0,64116.0,88.4688,88.6954,88.4688,88.6954,64116.0
2015-07-15 11:40:00,89.99,90.08,89.79,89.84,67911.0,88.6856,88.7743,88.4885,88.5377,67911.0
2015-07-15 11:50:00,89.86,89.9,89.69,89.82,72825.0,88.5574,88.5969,88.3899,88.518,72825.0
2015-07-15 12:00:00,89.81,89.91,89.71,89.73,53757.0,88.5082,88.6067,88.4096,88.4293,53757.0
2015-07-15 12:10:00,89.71,89.71,89.22,89.28,112002.0,88.4096,88.4096,87.9267,87.9859,112002.0
2015-07-15 12:20:00,89.23,89.48,89.18,89.44,56304.0,87.9366,88.183,87.8873,88.1435,56304.0
2015-07-15 12:30:00,89.44,89.45,89.1,89.17,70200.0,88.1435,88.1534,87.8085,87.8774,70200.0
2015-07-15 12:40:00,89.18,89.18,88.95,88.98,243450.0,87.8873,87.8873,87.6606,87.6902,243450.0
2015-07-15 12:50:00,88.98,89.01,88.64,89.01,123360.0,87.6902,87.7198,87.3551,87.7198,123360.0
2015-07-15 13:00:00,89.01,89.1,88.89,88.96,80130.0,87.7198,87.8085,87.6015,87.6705,80130.0
2015-07-15 13:10:00,88.87,89.02,88.85,88.93,33315.0,87.5818,87.7296,87.5621,87.6409,33315.0
2015-07-15 13:20:00,88.93,89.0,88.89,88.94,15819.0,87.6409,87.7099,87.6015,87.6508,15819.0
2015-07-15 13:30:00,88.91,89.05,88.83,88.95,28158.0,87.6212,87.7592,87.5424,87.6606,28158.0
2015-07-15 13:40:00,88.91,88.93,88.8,88.85,69303.0,87.6212,87.6409,87.5128,87.5621,69303.0
2015-07-15 13:50:00,88.85,88.85,88.56,88.65,103146.0,87.5621,87.5621,87.2763,87.365,103146.0
2015-07-15 14:00:00,88.64,88.64,88.44,88.54,109029.0,87.3551,87.3551,87.158,87.2566,109029.0
2015-07-15 14:10:00,88.48,88.55,88.41,88.52,68565.0,87.1975,87.2664,87.1285,87.2369,68565.0
2015-07-15 14:20:00,88.53,88.56,88.25,88.25,38544.0,87.2467,87.2763,86.9708,86.9708,38544.0
2015-07-15 14:30:00,88.3,88.31,87.92,88.09,160212.0,87.0201,87.0299,86.6456,86.8131,160212.0
2015-07-15 14:40:00,88.05,88.15,87.8,87.93,144126.0,86.7737,86.8722,86.5273,86.6554,144126.0
2015-07-15 14:50:00,88.01,88.04,87.7,88.04,116217.0,86.7343,86.7638,86.4288,86.7638,116217.0
2015-07-15 15:00:00,88.06,88.22,87.94,88.07,143799.0,86.7835,86.9412,86.6653,86.7934,143799.0
2015-07-15 15:10:00,88.12,88.17,87.94,88.1,54651.0,86.8427,86.8919,86.6653,86.823,54651.0
2015-07-15 15:20:00,88.11,88.16,87.99,88.07,72564.0,86.8328,86.8821,86.7146,86.7934,72564.0
2015-07-15 15:30:00,88.08,88.19,88.04,88.15,96354.0,86.8032,86.9117,86.7638,86.8722,96354.0
2015-07-15 15:40:00,88.16,88.2,88.03,88.08,83514.0,86.8821,86.9215,86.754,86.8032,83514.0
2015-07-15 15:50:00,88.09,88.17,88.01,88.15,303183.0,86.8131,86.8919,86.7343,86.8722,303183.0
2015-07-16 09:30:00,89.21,89.21,88.35,88.37,139089.0,87.9169,87.9169,87.0693,87.089,139089.0
2015-07-16 09:40:00,88.37,89.14,88.37,89.13,130932.0,87.089,87.8479,87.089,87.838,130932.0
2015-07-16 09:50:00,89.24,89.42,88.67,88.74,56832.0,87.9464,88.1238,87.3847,87.4537,56832.0
2015-07-16 10:00:00,88.8,89.17,88.76,89.17,44850.0,87.5128,87.8774,87.4734,87.8774,44850.0
2015-07-16 10:10:00,89.19,89.31,88.88,89.2,84069.0,87.8972,88.0154,87.5917,87.907,84069.0
2015-07-16 10:20:00,89.18,89.42,89.14,89.26,53010.0,87.8873,88.1238,87.8479,87.9661,53010.0
2015-07-16 10:30:00,89.25,89.38,89.22,89.34,67263.0,87.9563,88.0844,87.9267,88.045,67263.0
2015-07-16 10:40:00,89.38,89.49,89.33,89.41,100080.0,88.0844,88.1928,88.0351,88.114,100080.0
2015-07-16 10:50:00,89.39,89.58,89.39,89.5,40518.0,88.0943,88.2815,88.0943,88.2027,40518.0
2015-07-16 11:00:00,89.43,89.81,89.43,89.77,87078.0,88.1337,88.5082,88.1337,88.4688,87078.0
2015-07-16 11:10:00,89.73,89.79,89.59,89.61,19584.0,88.4293,88.4885,88.2914,88.3111,19584.0
2015-07-16 11:20:00,89.58,89.63,89.53,89.6,40125.0,88.2815,88.3308,88.2322,88.3012,40125.0
2015-07-16 11:30:00,89.61,89.69,89.6,89.69,32016.0,88.3111,88.3899,88.3012,88.3899,32016.0
2015-07-16 11:40:00,89.68,89.79,89.6,89.73,73791.0,88.3801,88.4885,88.3012,88.4293,73791.0
2015-07-16 11:50:00,89.78,89.8,89.55,89.55,44553.0,88.4786,88.4983,88.2519,88.2519,44553.0
2015-07-16 12:00:00,89.55,89.7,89.54,89.61,13938.0,88.2519,88.3998,88.2421,88.3111,13938.0
2015-07-16 12:10:00,89.63,89.67,89.52,89.55,55884.0,88.3308,88.3702,88.2224,88.2519,55884.0
2015-07-16 12:20:00,89.55,89.71,89.55,89.67,29643.0,88.2519,88.4096,88.2519,88.3702,29643.0
2015-07-16 12:30:00,89.71,89.73,89.65,89.66,16575.0,88.4096,88.4293,88.3505,88.3603,16575.0
2015-07-16 12:40:00,89.71,89.71,89.64,89.71,18012.0,88.4096,88.4096,88.3406,88.4096,18012.0
2015-07-16 12:50:00,89.71,89.71,89.44,89.44,38604.0,88.4096,88.4096,88.1435,88.1435,38604.0
2015-07-16 13:00:00,89.52,89.53,89.42,89.46,56325.0,88.2224,88.2322,88.1238,88.1632,56325.0
2015-07-16 13:10:00,89.43,89.56,89.43,89.5,14742.0,88.1337,88.2618,88.1337,88.2027,14742.0
2015-07-16 13:20:00,89.5,89.62,89.43,89.51,15015.0,88.2027,88.3209,88.1337,88.2125,15015.0
2015-07-16 13:30:00,89.49,89.55,89.45,89.46,24000.0,88.1928,88.2519,88.1534,88.1632,24000.0
2015-07-16 13:40:00,89.45,89.5,89.39,89.49,44130.0,88.1534,88.2027,88.0943,88.1928,44130.0
2015-07-16 13:50:00,89.49,89.55,89.45,89.5,14322.0,88.1928,88.2519,88.1534,88.2027,14322.0
2015-07-16 14:00:00,89.52,89.58,89.48,89.55,11019.0,88.2224,88.2815,88.183,88.2519,11019.0
2015-07-16 14:10:00,89.58,89.69,89.53,89.65,25851.0,88.2815,88.3899,88.2322,88.3505,25851.0
2015-07-16 14:20:00,89.68,89.68,89.55,89.59,16287.0,88.3801,88.3801,88.2519,88.2914,16287.0
2015-07-16 14:30:00,89.61,89.64,89.5,89.55,52719.0,88.3111,88.3406,88.2027,88.2519,52719.0
2015-07-16 14:40:00,89.56,89.65,89.54,89.62,26910.0,88.2618,88.3505,88.2421,88.3209,26910.0
2015-07-16 14:50:00,89.62,89.64,89.5,89.52,50808.0,88.3209,88.3406,88.2027,88.2224,50808.0
2015-07-16 15:00:00,89.48,89.63,89.48,89.54,54867.0,88.183,88.3308,88.183,88.2421,54867.0
2015-07-16 15:10:00,89.52,89.73,89.51,89.68,126825.0,88.2224,88.4293,88.2125,88.3801,126825.0
2015-07-16 15:20:00,89.69,89.87,89.6,89.82,124266.0,88.3899,88.5673,88.3012,88.518,124266.0
2015-07-16 15:30:00,89.82,89.92,89.78,89.89,91239.0,88.518,88.6166,88.4786,88.587,91239.0
2015-07-16 15:40:00,89.9,89.95,89.81,89.84,164919.0,88.5969,88.6461,88.5082,88.5377,164919.0
2015-07-16 15:50:00,89.86,89.92,89.7,89.75,270420.0,88.5574,88.6166,88.3998,88.449,270420.0
2015-07-17 09:30:00,90.08,90.16,89.29,89.35,109644.0,88.7743,88.8531,87.9957,88.0548,109644.0
2015-07-17 09:40:00,89.4,89.75,89.32,89.49,64443.0,88.1041,88.449,88.0253,88.1928,64443.0
2015-07-17 09:50:00,89.56,89.96,89.54,89.94,80250.0,88.2618,88.656,88.2421,88.6363,80250.0
2015-07-17 10:00:00,89.96,90.12,89.75,89.75,100266.0,88.656,88.8137,88.449,88.449,100266.0
2015-07-17 10:10:00,89.78,89.84,89.18,89.53,65289.0,88.4786,88.5377,87.8873,88.2322,65289.0
2015-07-17 10:20:00,89.45,89.77,89.38,89.38,53334.0,88.1534,88.4688,88.0844,88.0844,53334.0
2015-07-17 10:30:00,89.47,89.48,88.87,88.96,85314.0,88.1731,88.183,87.5818,87.6705,85314.0
2015-07-17 10:40:00,89.02,89.18,88.76,88.87,77421.0,87.7296,87.8873,87.4734,87.5818,77421.0
2015-07-17 10:50:00,88.84,89.03,88.77,89.0,84897.0,87.5522,87.7395,87.4832,87.7099,84897.0
2015-07-17 11:00:00,89.01,89.03,88.88,88.95,26772.0,87.7198,87.7395,87.5917,87.6606,26772.0
2015-07-17 11:10:00,88.94,89.25,88.93,89.22,54732.0,87.6508,87.9563,87.6409,87.9267,54732.0
2015-07-17 11:20:00,89.22,89.39,89.21,89.34,53103.0,87.9267,88.0943,87.9169,88.045,53103.0
2015-07-17 11:30:00,89.39,89.52,89.35,89.35,69501.0,88.0943,88.2224,88.0548,88.0548,69501.0
2015-07-17 11:40:00,89.35,89.42,89.34,89.34,19587.0,88.0548,88.1238,88.045,88.045,19587.0
2015-07-17 11:50:00,89.31,89.44,89.24,89.44,77265.0,88.0154,88.1435,87.9464,88.1435,77265.0
2015-07-17 12:00:00,89.39,89.53,89.24,89.5,43809.0,88.0943,88.2322,87.9464,88.2027,43809.0
2015-07-17 12:10:00,89.49,89.53,89.39,89.4,26370.0,88.1928,88.2322,88.0943,88.1041,26370.0
2015-07-17 12:20:00,89.38,89.41,89.3,89.33,36705.0,88.0844,88.114,88.0056,88.0351,36705.0
2015-07-17 12:30:00,89.32,89.38,89.25,89.35,41052.0,88.0253,88.0844,87.9563,88.0548,41052.0
2015-07-17 12:40:00,89.35,89.49,89.23,89.41,68097.0,88.0548,88.1928,87.9366,88.114,68097.0
2015-07-17 12:50:00,89.44,89.56,89.37,89.41,37275.0,88.1435,88.2618,88.0746,88.114,37275.0
2015-07-17 13:00:00,89.43,89.56,89.41,89.47,30636.0,88.1337,88.2618,88.114,88.1731,30636.0
2015-07-17 13:10:00,89.47,89.57,89.47,89.55,22368.0,88.1731,88.2717,88.1731,88.2519,22368.0
2015-07-17 13:20:00,89.58,89.66,89.57,89.64,55470.0,88.2815,88.3603,88.2717,88.3406,55470.0
2015-07-17 13:30:00,89.63,89.78,89.59,89.7,76833.0,88.3308,88.4786,88.2914,88.3998,76833.0
2015-07-17 13:40:00,89.72,89.86,89.67,89.75,53025.0,88.4195,88.5574,88.3702,88.449,53025.0
2015-07-17 13:50:00,89.8,89.82,89.65,89.73,42327.0,88.4983,88.518,88.3505,88.4293,42327.0
2015-07-17 14:00:00,89.74,89.83,89.68,89.83,66087.0,88.4392,88.5279,88.3801,88.5279,66087.0
2015-07-17 14:10:00,89.79,89.91,89.79,89.88,42381.0,88.4885,88.6067,88.4885,88.5772,42381.0
2015-07-17 14:20:00,89.88,90.07,89.87,90.02,103056.0,88.5772,88.7644,88.5673,88.7151,103056.0
2015-07-17 14:30:00,90.02,90.2,89.96,90.11,87513.0,88.7151,88.8925,88.656,88.8038,87513.0
2015-07-17 14:40:00,90.13,90.18,89.99,90.04,80211.0,88.8235,88.8728,88.6856,88.7348,80211.0
2015-07-17 14:50:00,90.03,90.06,89.82,89.99,50280.0,88.725,88.7545,88.518,88.6856,50280.0
2015-07-17 15:00:00,89.98,89.99,89.9,89.93,64566.0,88.6757,88.6856,88.5969,88.6264,64566.0
2015-07-17 15:10:00,89.93,90.02,89.9,90.0,36996.0,88.6264,88.7151,88.5969,88.6954,36996.0
2015-07-17 15:20:00,90.02,90.2,89.98,90.16,99516.0,88.7151,88.8925,88.6757,88.8531,99516.0
2015-07-17 15:30:00,90.14,90.23,90.12,90.19,84636.0,88.8334,88.9221,88.8137,88.8827,84636.0
2015-07-17 15:40:00,90.17,90.33,90.16,90.3,129159.0,88.863,89.0206,88.8531,88.9911,129159.0
2015-07-17 15:50:00,90.31,90.38,90.28,90.35,283035.0,89.0009,89.0699,88.9714,89.0403,283035.0
2015-07-20 09:30:00,90.84,91.11,90.27,90.33,184719.0,89.5232,89.7893,88.9615,89.0206,184719.0
2015-07-20 09:40:00,90.48,90.79,90.27,90.79,61989.0,89.1685,89.474,88.9615,89.474,61989.0
2015-07-20 09:50:00,90.8,90.98,90.75,90.81,116040.0,89.4838,89.6612,89.4345,89.4937,116040.0
2015-07-20 10:00:00,90.79,90.8,90.02,90.12,89100.0,89.474,89.4838,88.7151,88.8137,89100.0
2015-07-20 10:10:00,90.12,90.14,89.54,89.61,43029.0,88.8137,88.8334,88.2421,88.3111,43029.0
2015-07-20 10:20:00,89.54,89.81,89.37,89.69,213819.0,88.2421,88.5082,88.0746,88.3899,213819.0
2015-07-20 10:30:00,89.67,89.99,89.49,89.99,116409.0,88.3702,88.6856,88.1928,88.6856,116409.0
2015-07-20 10:40:00,90.0,90.02,89.81,89.87,46002.0,88.6954,88.7151,88.5082,88.5673,46002.0
2015-07-20 10:50:00,89.84,90.14,89.76,90.14,163773.0,88.5377,88.8334,88.4589,88.8334,163773.0
2015-07-20 11:00:00,90.15,90.52,90.14,90.2,137766.0,88.8432,89.2079,88.8334,88.8925,137766.0
2015-07-20 11:10:00,90.2,90.2,89.99,90.01,114648.0,88.8925,88.8925,88.6856,88.7053,114648.0
2015-07-20 11:20:00,90.01,90.19,89.99,90.04,42948.0,88.7053,88.8827,88.6856,88.7348,42948.0
2015-07-20 11:30:00,90.04,90.07,89.9,90.07,178491.0,88.7348,88.7644,88.5969,88.7644,178491.0
2015-07-20 11:40:00,90.04,90.19,89.97,90.19,28605.0,88.7348,88.8827,88.6659,88.8827,28605.0
2015-07-20 11:50:00,90.18,90.18,89.95,90.13,24195.0,88.8728,88.8728,88.6461,88.8235,24195.0
2015-07-20 12:00:00,90.04,90.09,89.87,90.04,54867.0,88.7348,88.7841,88.5673,88.7348,54867.0
2015-07-20 12:10:00,90.04,90.27,90.04,90.14,39459.0,88.7348,88.9615,88.7348,88.8334,39459.0
2015-07-20 12:20:00,90.14,90.14,89.98,90.04,29508.0,88.8334,88.8334,88.6757,88.7348,29508.0
2015-07-20 12:30:00,90.0,90.26,90.0,90.07,34173.0,88.6954,88.9516,88.6954,88.7644,34173.0
2015-07-20 12:40:00,90.01,90.17,89.89,89.97,54717.0,88.7053,88.863,88.587,88.6659,54717.0
2015-07-20 12:50:00,89.96,90.13,89.96,90.12,56046.0,88.656,88.8235,88.656,88.8137,56046.0
2015-07-20 13:00:00,90.12,90.13,89.97,90.11,86715.0,88.8137,88.8235,88.6659,88.8038,86715.0
2015-07-20 13:10:00,90.11,90.27,90.11,90.17,46773.0,88.8038,88.9615,88.8038,88.863,46773.0
2015-07-20 13:20:00,90.14,90.25,90.14,90.24,26346.0,88.8334,88.9418,88.8334,88.9319,26346.0
2015-07-20 13:30:00,90.22,90.23,90.09,90.12,27417.0,88.9122,88.9221,88.7841,88.8137,27417.0
2015-07-20 13:40:00,90.12,90.22,89.86,89.98,71751.0,88.8137,88.9122,88.5574,88.6757,71751.0
2015-07-20 13:50:00,90.07,90.09,89.91,89.91,46260.0,88.7644,88.7841,88.6067,88.6067,46260.0
2015-07-20 14:00:00,89.93,90.05,89.76,89.98,92157.0,88.6264,88.7447,88.4589,88.6757,92157.0
2015-07-20 14:10:00,89.95,89.99,89.88,89.91,23400.0,88.6461,88.6856,88.5772,88.6067,23400.0
2015-07-20 14:20:00,89.93,90.16,89.93,90.1,19278.0,88.6264,88.8531,88.6264,88.794,19278.0
2015-07-20 14:30:00,90.11,90.2,90.05,90.19,52698.0,88.8038,88.8925,88.7447,88.8827,52698.0
2015-07-20 14:40:00,90.21,90.21,90.09,90.1,52389.0,88.9024,88.9024,88.7841,88.794,52389.0
2015-07-20 14:50:00,90.09,90.28,90.08,90.22,112104.0,88.7841,88.9714,88.7743,88.9122,112104.0
2015-07-20 15:00:00,90.23,90.3,90.18,90.27,98664.0,88.9221,88.9911,88.8728,88.9615,98664.0
2015-07-20 15:10:00,90.26,90.43,90.22,90.43,83088.0,88.9516,89.1192,88.9122,89.1192,83088.0
2015-07-20 15:20:00,90.43,90.44,90.28,90.37,126468.0,89.1192,89.129,88.9714,89.0601,126468.0
2015-07-20 15:30:00,90.38,90.42,90.19,90.22,138195.0,89.0699,89.1093,88.8827,88.9122,138195.0
2015-07-20 15:40:00,90.18,90.25,89.99,90.13,157365.0,88.8728,88.9418,88.6856,88.8235,157365.0
2015-07-20 15:50:00,90.13,90.28,90.05,90.28,347010.0,88.8235,88.9714,88.7447,88.9714,347010.0
2015-07-21 09:30:00,89.92,90.12,89.67,89.8,117564.0,88.6166,88.8137,88.3702,88.4983,117564.0
2015-07-21 09:40:00,89.8,89.88,89.28,89.33,213108.0,88.4983,88.5772,87.9859,88.0351,213108.0
2015-07-21 09:50:00,89.4,89.69,89.2,89.32,78489.0,88.1041,88.3899,87.907,88.0253,78489.0
2015-07-21 10:00:00,89.33,89.54,89.2,89.2,42438.0,88.0351,88.2421,87.907,87.907,42438.0
2015-07-21 10:10:00,89.16,89.16,88.86,88.97,103974.0,87.8676,87.8676,87.5719,87.6803,103974.0
2015-07-21 10:20:00,88.92,88.97,88.74,88.88,78546.0,87.6311,87.6803,87.4537,87.5917,78546.0
2015-07-21 10:30:00,88.88,88.88,88.52,88.65,91950.0,87.5917,87.5917,87.2369,87.365,91950.0
2015-07-21 10:40:00,88.64,88.64,88.2,88.29,194703.0,87.3551,87.3551,86.9215,87.0102,194703.0
2015-07-21 10:50:00,88.24,88.33,87.96,88.3,152643.0,86.9609,87.0496,86.685,87.0201,152643.0
2015-07-21 11:00:00,88.32,88.39,87.95,88.01,92325.0,87.0398,87.1088,86.6751,86.7343,92325.0
2015-07-21 11:10:00,87.97,88.01,87.69,87.69,84729.0,86.6948,86.7343,86.4189,86.4189,84729.0
2015-07-21 11:20:00,87.69,87.9,87.52,87.82,119862.0,86.4189,86.6259,86.2514,86.547,119862.0
2015-07-21 11:30:00,87.81,87.95,87.7,87.76,73020.0,86.5372,86.6751,86.4288,86.4879,73020.0
2015-07-21 11:40:00,87.75,88.08,87.71,87.93,68763.0,86.478,86.8032,86.4386,86.6554,68763.0
2015-07-21 11:50:00,87.93,88.12,87.88,88.09,100920.0,86.6554,86.8427,86.6061,86.8131,100920.0
2015-07-21 12:00:00,88.08,88.28,88.06,88.23,77331.0,86.8032,87.0004,86.7835,86.9511,77331.0
2015-07-21 12:10:00,88.25,88.75,88.25,88.71,85785.0,86.9708,87.4635,86.9708,87.4241,85785.0
2015-07-21 12:20:00,88.71,89.06,88.69,89.06,39690.0,87.4241,87.769,87.4044,87.769,39690.0
2015-07-21 12:30:00,89.13,89.33,88.89,88.91,32895.0,87.838,88.0351,87.6015,87.6212,32895.0
2015-07-21 12:40:00,88.9,88.9,88.58,88.58,23379.0,87.6114,87.6114,87.296,87.296,23379.0
2015-07-21 12:50:00,88.5,88.53,88.24,88.34,43905.0,87.2172,87.2467,86.9609,87.0595,43905.0
2015-07-21 13:00:00,88.38,88.53,88.22,88.31,58041.0,87.0989,87.2467,86.9412,87.0299,58041.0
2015-07-21 13:10:00,88.31,88.63,88.31,88.63,19050.0,87.0299,87.3453,87.0299,87.3453,19050.0
2015-07-21 13:20:00,88.64,88.9,88.44,88.87,80715.0,87.3551,87.6114,87.158,87.5818,80715.0
2015-07-21 13:30:00,88.86,88.91,88.69,88.79,37362.0,87.5719,87.6212,87.4044,87.503,37362.0
2015-07-21 13:40:00,88.76,88.91,88.68,88.8,48555.0,87.4734,87.6212,87.3946,87.5128,48555.0
2015-07-21 13:50:00,88.79,88.95,88.72,88.88,81927.0,87.503,87.6606,87.434,87.5917,81927.0
2015-07-21 14:00:00,88.84,88.87,88.7,88.73,20946.0,87.5522,87.5818,87.4143,87.4438,20946.0
2015-07-21 14:10:00,88.7,89.05,88.65,89.05,36564.0,87.4143,87.7592,87.365,87.7592,36564.0
2015-07-21 14:20:00,89.05,89.23,89.03,89.11,65811.0,87.7592,87.9366,87.7395,87.8183,65811.0
2015-07-21 14:30:00,89.09,89.16,88.85,88.92,20700.0,87.7986,87.8676,87.5621,87.6311,20700.0
2015-07-21 14:40:00,88.93,89.12,88.9,89.11,43683.0,87.6409,87.8282,87.6114,87.8183,43683.0
2015-07-21 14:50:00,89.08,89.15,88.96,89.09,40221.0,87.7888,87.8577,87.6705,87.7986,40221.0
2015-07-21 15:00:00,89.11,89.18,89.05,89.16,58068.0,87.8183,87.8873,87.7592,87.8676,58068.0
2015-07-21 15:10:00,89.13,89.27,89.08,89.22,57162.0,87.838,87.976,87.7888,87.9267,57162.0
2015-07-21 15:20:00,89.26,89.28,89.09,89.13,59274.0,87.9661,87.9859,87.7986,87.838,59274.0
2015-07-21 15:30:00,89.1,89.14,88.95,89.06,121494.0,87.8085,87.8479,87.6606,87.769,121494.0
2015-07-21 15:40:00,89.06,89.14,89.03,89.14,149052.0,87.769,87.8479,87.7395,87.8479,149052.0
2015-07-21 15:50:00,89.12,89.12,88.81,88.82,431751.0,87.8282,87.8282,87.5227,87.5325,431751.0
2015-07-22 09:30:00,86.95,87.51,86.7,87.41,294993.0,85.6896,86.2415,85.4433,86.143,294993.0
2015-07-22 09:40:00,87.41,87.41,86.94,87.34,147276.0,86.143,86.143,85.6798,86.074,147276.0
2015-07-22 09:50:00,87.31,87.87,87.25,87.74,104145.0,86.0444,86.5963,85.9853,86.4682,104145.0
2015-07-22 10:00:00,87.81,87.82,87.53,87.76,37227.0,86.5372,86.547,86.2612,86.4879,37227.0
2015-07-22 10:10:00,87.75,88.36,87.68,88.2,75840.0,86.478,87.0792,86.409,86.9215,75840.0
2015-07-22 10:20:00,88.2,88.45,88.19,88.41,104340.0,86.9215,87.1679,86.9117,87.1285,104340.0
2015-07-22 10:30:00,88.39,88.44,88.17,88.17,51789.0,87.1088,87.158,86.8919,86.8919,51789.0
2015-07-22 10:40:00,88.12,88.32,87.94,88.26,54024.0,86.8427,87.0398,86.6653,86.9806,54024.0
2015-07-22 10:50:00,88.27,88.77,88.27,88.73,61869.0,86.9905,87.4832,86.9905,87.4438,61869.0
2015-07-22 11:00:00,88.73,88.75,88.34,88.34,30153.0,87.4438,87.4635,87.0595,87.0595,30153.0
2015-07-22 11:10:00,88.37,88.48,88.31,88.42,17004.0,87.089,87.1975,87.0299,87.1383,17004.0
2015-07-22 11:20:00,88.46,88.51,88.4,88.45,24390.0,87.1777,87.227,87.1186,87.1679,24390.0
2015-07-22 11:30:00,88.45,88.95,88.45,88.87,41916.0,87.1679,87.6606,87.1679,87.5818,41916.0
2015-07-22 11:40:00,88.83,89.21,88.83,89.2,47004.0,87.5424,87.9169,87.5424,87.907,47004.0
2015-07-22 11:50:00,89.11,89.17,88.9,89.03,30027.0,87.8183,87.8774,87.6114,87.7395,30027.0
2015-07-22 12:00:00,89.04,89.16,88.92,88.93,16995.0,87.7493,87.8676,87.6311,87.6409,16995.0
2015-07-22 12:10:00,88.96,89.08,88.83,88.83,11790.0,87.6705,87.7888,87.5424,87.5424,11790.0
2015-07-22 12:20:00,88.88,88.99,88.79,88.99,5319.0,87.5917,87.7001,87.503,87.7001,5319.0
2015-07-22 12:30:00,88.99,88.99,88.78,88.82,9630.0,87.7001,87.7001,87.4931,87.5325,9630.0
2015-07-22 12:40:00,88.77,88.82,88.54,88.62,22902.0,87.4832,87.5325,87.2566,87.3354,22902.0
2015-07-22 12:50:00,88.65,88.96,88.62,88.91,4800.0,87.365,87.6705,87.3354,87.6212,4800.0
2015-07-22 13:00:00,88.98,89.14,88.89,89.09,9021.0,87.6902,87.8479,87.6015,87.7986,9021.0
2015-07-22 13:10:00,89.11,89.13,89.02,89.07,20100.0,87.8183,87.838,87.7296,87.7789,20100.0
2015-07-22 13:20:00,89.08,89.17,89.03,89.14,13500.0,87.7888,87.8774,87.7395,87.8479,13500.0
2015-07-22 13:30:00,89.17,89.33,89.14,89.33,21060.0,87.8774,88.0351,87.8479,88.0351,21060.0
2015-07-22 13:40:00,89.33,89.4,89.28,89.3,79542.0,88.0351,88.1041,87.9859,88.0056,79542.0
2015-07-22 13:50:00,89.31,89.32,89.23,89.26,10701.0,88.0154,88.0253,87.9366,87.9661,10701.0
2015-07-22 14:00:00,89.22,89.28,89.2,89.24,10725.0,87.9267,87.9859,87.907,87.9464,10725.0
2015-07-22 14:10:00,89.24,89.32,89.22,89.29,11550.0,87.9464,88.0253,87.9267,87.9957,11550.0
2015-07-22 14:20:00,89.32,89.41,89.24,89.24,36222.0,88.0253,88.114,87.9464,87.9464,36222.0
2015-07-22 14:30:00,89.21,89.29,89.2,89.25,10035.0,87.9169,87.9957,87.907,87.9563,10035.0
2015-07-22 14:40:00,89.3,89.3,89.21,89.29,10800.0,88.0056,88.0056,87.9169,87.9957,10800.0
2015-07-22 14:50:00,89.24,89.36,89.18,89.34,18075.0,87.9464,88.0647,87.8873,88.045,18075.0
2015-07-22 15:00:00,89.31,89.34,89.25,89.26,9930.0,88.0154,88.045,87.9563,87.9661,9930.0
2015-07-22 15:10:00,89.25,89.26,88.89,88.97,16323.0,87.9563,87.9661,87.6015,87.6803,16323.0
2015-07-22 15:20:00,88.97,89.14,88.92,88.92,35100.0,87.6803,87.8479,87.6311,87.6311,35100.0
2015-07-22 15:30:00,88.93,89.08,88.93,89.05,20196.0,87.6409,87.7888,87.6409,87.7592,20196.0
2015-07-22 15:40:00,89.0,89.0,88.87,88.95,50289.0,87.7099,87.7099,87.5818,87.6606,50289.0
2015-07-22 15:50:00,88.95,89.21,88.93,89.14,56871.0,87.6606,87.9169,87.6409,87.8479,56871.0
2015-07-23 09:30:00,89.28,89.44,88.84,89.08,59232.0,87.9859,88.1435,87.5522,87.7888,59232.0
2015-07-23 09:40:00,89.06,89.17,88.81,89.17,28779.0,87.769,87.8774,87.5227,87.8774,28779.0
2015-07-23 09:50:00,89.15,89.17,88.74,88.93,130608.0,87.8577,87.8774,87.4537,87.6409,130608.0
2015-07-23 10:00:00,88.96,89.17,88.87,89.08,21321.0,87.6705,87.8774,87.5818,87.7888,21321.0
2015-07-23 10:10:00,89.08,89.39,89.08,89.24,22914.0,87.7888,88.0943,87.7888,87.9464,22914.0
2015-07-23 10:20:00,89.31,89.72,89.31,89.68,54051.0,88.0154,88.4195,88.0154,88.3801,54051.0
2015-07-23 10:30:00,89.68,89.91,89.61,89.84,99570.0,88.3801,88.6067,88.3111,88.5377,99570.0
2015-07-23 10:40:00,89.81,89.91,89.75,89.77,49671.0,88.5082,88.6067,88.449,88.4688,49671.0
2015-07-23 10:50:00,89.77,89.98,89.74,89.97,43170.0,88.4688,88.6757,88.4392,88.6659,43170.0
2015-07-23 11:00:00,89.91,90.14,89.91,90.13,54294.0,88.6067,88.8334,88.6067,88.8235,54294.0
2015-07-23 11:10:00,90.13,90.13,89.79,89.83,64224.0,88.8235,88.8235,88.4885,88.5279,64224.0
2015-07-23 11:20:00,89.78,89.9,89.61,89.69,20037.0,88.4786,88.5969,88.3111,88.3899,20037.0
2015-07-23 11:30:00,89.6,89.6,89.09,89.23,42696.0,88.3012,88.3012,87.7986,87.9366,42696.0
2015-07-23 11:40:00,89.2,89.33,89.09,89.09,33402.0,87.907,88.0351,87.7986,87.7986,33402.0
2015-07-23 11:50:00,89.17,89.19,88.94,89.08,17844.0,87.8774,87.8972,87.6508,87.7888,17844.0
2015-07-23 12:00:00,89.1,89.1,88.79,88.94,19377.0,87.8085,87.8085,87.503,87.6508,19377.0
2015-07-23 12:10:00,88.87,89.02,88.59,88.64,39585.0,87.5818,87.7296,87.3059,87.3551,39585.0
2015-07-23 12:20:00,88.49,88.63,88.26,88.47,48843.0,87.2073,87.3453,86.9806,87.1876,48843.0
2015-07-23 12:30:00,88.52,88.67,88.46,88.67,21312.0,87.2369,87.3847,87.1777,87.3847,21312.0
2015-07-23 12:40:00,88.6,88.68,88.4,88.4,28695.0,87.3157,87.3946,87.1186,87.1186,28695.0
2015-07-23 12:50:00,88.37,88.73,88.37,88.59,38661.0,87.089,87.4438,87.089,87.3059,38661.0
2015-07-23 13:00:00,88.59,88.66,88.55,88.66,13350.0,87.3059,87.3748,87.2664,87.3748,13350.0
2015-07-23 13:10:00,88.7,88.72,88.53,88.72,24852.0,87.4143,87.434,87.2467,87.434,24852.0
2015-07-23 13:20:00,88.72,88.72,88.48,88.56,21237.0,87.434,87.434,87.1975,87.2763,21237.0
2015-07-23 13:30:00,88.58,88.63,88.34,88.41,54975.0,87.296,87.3453,87.0595,87.1285,54975.0
2015-07-23 13:40:00,88.4,88.6,88.36,88.6,10464.0,87.1186,87.3157,87.0792,87.3157,10464.0
2015-07-23 13:50:00,88.62,89.0,88.58,88.87,55440.0,87.3354,87.7099,87.296,87.5818,55440.0
2015-07-23 14:00:00,88.84,88.88,88.67,88.79,9300.0,87.5522,87.5917,87.3847,87.503,9300.0
2015-07-23 14:10:00,88.78,88.87,88.62,88.87,17400.0,87.4931,87.5818,87.3354,87.5818,17400.0
2015-07-23 14:20:00,88.85,88.85,88.52,88.62,17757.0,87.5621,87.5621,87.2369,87.3354,17757.0
2015-07-23 14:30:00,88.64,88.7,88.57,88.68,10626.0,87.3551,87.4143,87.2861,87.3946,10626.0
2015-07-23 14:40:00,88.73,88.74,88.59,88.68,7800.0,87.4438,87.4537,87.3059,87.3946,7800.0
2015-07-23 14:50:00,88.64,88.64,88.34,88.48,103947.0,87.3551,87.3551,87.0595,87.1975,103947.0
2015-07-23 15:00:00,88.47,88.5,88.34,88.35,162654.0,87.1876,87.2172,87.0595,87.0693,162654.0
2015-07-23 15:10:00,88.4,88.43,88.15,88.33,60216.0,87.1186,87.1482,86.8722,87.0496,60216.0
2015-07-23 15:20:00,88.34,88.55,88.29,88.49,47325.0,87.0595,87.2664,87.0102,87.2073,47325.0
2015-07-23 15:30:00,88.5,88.58,88.41,88.55,12450.0,87.2172,87.296,87.1285,87.2664,12450.0
2015-07-23 15:40:00,88.58,88.67,88.39,88.58,43065.0,87.296,87.3847,87.1088,87.296,43065.0
2015-07-23 15:50:00,88.58,88.58,88.25,88.29,299511.0,87.296,87.296,86.9708,87.0102,299511.0
2015-07-24 09:30:00,87.23,87.51,86.8,87.38,327159.0,85.9656,86.2415,85.5418,86.1134,327159.0
2015-07-24 09:40:00,87.48,88.17,87.4,87.99,119991.0,86.2119,86.8919,86.1331,86.7146,119991.0
2015-07-24 09:50:00,88.08,88.58,88.07,88.46,109308.0,86.8032,87.296,86.7934,87.1777,109308.0
2015-07-24 10:00:00,88.29,88.61,88.07,88.61,72147.0,87.0102,87.3256,86.7934,87.3256,72147.0
2015-07-24 10:10:00,88.63,88.65,87.94,88.03,173427.0,87.3453,87.365,86.6653,86.754,173427.0
2015-07-24 10:20:00,88.0,88.05,87.62,87.67,82905.0,86.7244,86.7737,86.3499,86.3992,82905.0
2015-07-24 10:30:00,87.66,87.8,87.5,87.8,28311.0,86.3893,86.5273,86.2317,86.5273,28311.0
2015-07-24 10:40:00,87.74,87.95,87.62,87.92,45654.0,86.4682,86.6751,86.3499,86.6456,45654.0
2015-07-24 10:50:00,87.98,88.06,87.76,87.8,78000.0,86.7047,86.7835,86.4879,86.5273,78000.0
2015-07-24 11:00:00,87.78,88.14,87.76,88.06,30600.0,86.5076,86.8624,86.4879,86.7835,30600.0
2015-07-24 11:10:00,88.08,88.08,87.76,87.78,73734.0,86.8032,86.8032,86.4879,86.5076,73734.0
2015-07-24 11:20:00,87.87,87.98,87.79,87.79,34761.0,86.5963,86.7047,86.5175,86.5175,34761.0
2015-07-24 11:30:00,87.79,87.86,87.62,87.86,34158.0,86.5175,86.5864,86.3499,86.5864,34158.0
2015-07-24 11:40:00,87.88,88.02,87.76,87.76,36516.0,86.6061,86.7441,86.4879,86.4879,36516.0
2015-07-24 11:50:00,87.73,87.83,87.64,87.83,22443.0,86.4583,86.5569,86.3696,86.5569,22443.0
2015-07-24 12:00:00,87.84,87.91,87.64,87.83,36639.0,86.5667,86.6357,86.3696,86.5569,36639.0
2015-07-24 12:10:00,87.83,88.04,87.74,87.97,39570.0,86.5569,86.7638,86.4682,86.6948,39570.0
2015-07-24 12:20:00,88.02,88.08,87.79,87.82,27573.0,86.7441,86.8032,86.5175,86.547,27573.0
2015-07-24 12:30:00,87.82,87.92,87.74,87.74,4380.0,86.547,86.6456,86.4682,86.4682,4380.0
2015-07-24 12:40:00,87.78,87.84,87.63,87.7,28290.0,86.5076,86.5667,86.3598,86.4288,28290.0
2015-07-24 12:50:00,87.63,87.68,87.39,87.46,69453.0,86.3598,86.409,86.1233,86.1922,69453.0
2015-07-24 13:00:00,87.39,87.5,87.14,87.15,74712.0,86.1233,86.2317,85.8769,85.8867,74712.0
2015-07-24 13:10:00,87.14,87.16,86.72,86.86,172047.0,85.8769,85.8966,85.463,85.6009,172047.0
2015-07-24 13:20:00,86.81,86.96,86.57,86.78,173067.0,85.5517,85.6995,85.3151,85.5221,173067.0
2015-07-24 13:30:00,86.78,86.85,86.42,86.46,193674.0,85.5221,85.5911,85.1673,85.2067,193674.0
2015-07-24 13:40:00,86.51,86.55,86.05,86.24,119148.0,85.256,85.2954,84.8027,84.9899,119148.0
2015-07-24 13:50:00,86.3,86.86,86.23,86.81,107463.0,85.0491,85.6009,84.9801,85.5517,107463.0
2015-07-24 14:00:00,86.68,86.68,86.28,86.45,75630.0,85.4235,85.4235,85.0293,85.1969,75630.0
2015-07-24 14:10:00,86.28,86.29,85.67,85.67,176028.0,85.0293,85.0392,84.4282,84.4282,176028.0
2015-07-24 14:20:00,85.7,85.82,84.59,85.55,422622.0,84.4577,84.576,83.3638,84.3099,422622.0
2015-07-24 14:30:00,85.58,85.95,85.56,85.66,138372.0,84.3395,84.7041,84.3198,84.4183,138372.0
2015-07-24 14:40:00,85.72,85.85,85.52,85.57,40362.0,84.4775,84.6056,84.2804,84.3296,40362.0
2015-07-24 14:50:00,85.58,85.63,85.26,85.4,116250.0,84.3395,84.3888,84.0241,84.1621,116250.0
2015-07-24 15:00:00,85.4,85.79,85.37,85.6,82548.0,84.1621,84.5464,84.1325,84.3592,82548.0
2015-07-24 15:10:00,85.64,85.69,85.48,85.62,119847.0,84.3986,84.4479,84.2409,84.3789,119847.0
2015-07-24 15:20:00,85.62,85.66,85.32,85.32,124653.0,84.3789,84.4183,84.0833,84.0833,124653.0
2015-07-24 15:30:00,85.36,85.43,85.09,85.3,264378.0,84.1227,84.1917,83.8566,84.0635,264378.0
2015-07-24 15:40:00,85.28,85.44,85.08,85.36,247962.0,84.0438,84.2015,83.8467,84.1227,247962.0
2015-07-24 15:50:00,85.34,85.36,85.1,85.3,310194.0,84.103,84.1227,83.8664,84.0635,310194.0
2015-07-27 09:30:00,84.64,84.64,82.83,82.84,639270.0,83.4131,83.4131,81.6293,81.6392,639270.0
2015-07-27 09:40:00,82.8,83.41,82.59,83.34,606681.0,81.5998,82.2009,81.3928,82.132,606681.0
2015-07-27 09:50:00,83.34,84.46,83.24,83.89,400653.0,82.132,83.2357,82.0334,82.674,400653.0
2015-07-27 10:00:00,83.89,84.0,83.29,83.33,98145.0,82.674,82.7824,82.0827,82.1221,98145.0
2015-07-27 10:10:00,83.5,83.74,83.42,83.62,152259.0,82.2896,82.5262,82.2108,82.4079,152259.0
2015-07-27 10:20:00,83.57,83.62,83.07,83.52,109869.0,82.3586,82.4079,81.8659,82.3093,109869.0
2015-07-27 10:30:00,83.56,84.1,83.56,83.93,187638.0,82.3488,82.8809,82.3488,82.7134,187638.0
2015-07-27 10:40:00,83.96,83.98,83.62,83.69,72321.0,82.743,82.7627,82.4079,82.4769,72321.0
2015-07-27 10:50:00,83.69,83.74,83.47,83.57,59310.0,82.4769,82.5262,82.2601,82.3586,59310.0
2015-07-27 11:00:00,83.58,84.06,83.44,83.97,52803.0,82.3685,82.8415,82.2305,82.7528,52803.0
2015-07-27 11:10:00,83.93,83.94,83.29,83.36,19797.0,82.7134,82.7233,82.0827,82.1517,19797.0
2015-07-27 11:20:00,83.37,83.61,83.19,83.41,29205.0,82.1615,82.398,81.9841,82.2009,29205.0
2015-07-27 11:30:00,83.39,83.39,82.85,82.93,154233.0,82.1812,82.1812,81.6491,81.7279,154233.0
2015-07-27 11:40:00,82.99,83.2,82.83,82.83,52734.0,81.787,81.994,81.6293,81.6293,52734.0
2015-07-27 11:50:00,82.83,83.37,82.77,83.34,75609.0,81.6293,82.1615,81.5702,82.132,75609.0
2015-07-27 12:00:00,83.38,83.4,83.02,83.02,80301.0,82.1714,82.1911,81.8166,81.8166,80301.0
2015-07-27 12:10:00,83.05,83.3,82.98,83.3,19980.0,81.8462,82.0925,81.7772,82.0925,19980.0
2015-07-27 12:20:00,83.27,83.59,83.16,83.25,69399.0,82.063,82.3783,81.9546,82.0433,69399.0
2015-07-27 12:30:00,83.32,83.5,83.23,83.5,27147.0,82.1122,82.2896,82.0236,82.2896,27147.0
2015-07-27 12:40:00,83.5,83.6,83.41,83.41,16800.0,82.2896,82.3882,82.2009,82.2009,16800.0
2015-07-27 12:50:00,83.36,83.47,83.22,83.34,44448.0,82.1517,82.2601,82.0137,82.132,44448.0
2015-07-27 13:00:00,83.32,83.58,83.21,83.57,72147.0,82.1122,82.3685,82.0038,82.3586,72147.0
2015-07-27 13:10:00,83.47,83.55,83.41,83.41,14775.0,82.2601,82.3389,82.2009,82.2009,14775.0
2015-07-27 13:20:00,83.42,83.47,83.31,83.42,14733.0,82.2108,82.2601,82.1024,82.2108,14733.0
2015-07-27 13:30:00,83.53,83.53,83.32,83.4,21849.0,82.3192,82.3192,82.1122,82.1911,21849.0
2015-07-27 13:40:00,83.42,83.47,83.31,83.47,20100.0,82.2108,82.2601,82.1024,82.2601,20100.0
2015-07-27 13:50:00,83.44,83.66,83.44,83.55,47475.0,82.2305,82.4473,82.2305,82.3389,47475.0
2015-07-27 14:00:00,83.45,83.5,83.4,83.43,20763.0,82.2404,82.2896,82.1911,82.2207,20763.0
2015-07-27 14:10:00,83.34,83.54,83.29,83.54,30429.0,82.132,82.3291,82.0827,82.3291,30429.0
2015-07-27 14:20:00,83.54,83.8,83.44,83.77,37419.0,82.3291,82.5853,82.2305,82.5557,37419.0
2015-07-27 14:30:00,83.77,84.1,83.63,84.09,37833.0,82.5557,82.8809,82.4178,82.8711,37833.0
2015-07-27 14:40:00,84.17,84.21,83.9,84.02,46566.0,82.9499,82.9893,82.6838,82.8021,46566.0
2015-07-27 14:50:00,84.0,84.05,83.83,83.86,50316.0,82.7824,82.8317,82.6149,82.6444,50316.0
2015-07-27 15:00:00,83.81,83.87,83.73,83.84,38235.0,82.5951,82.6543,82.5163,82.6247,38235.0
2015-07-27 15:10:00,83.86,84.26,83.85,84.24,143343.0,82.6444,83.0386,82.6346,83.0189,143343.0
2015-07-27 15:20:00,84.28,84.5,84.25,84.41,139140.0,83.0583,83.2751,83.0288,83.1864,139140.0
2015-07-27 15:30:00,84.4,84.46,84.07,84.09,59799.0,83.1766,83.2357,82.8514,82.8711,59799.0
2015-07-27 15:40:00,84.08,84.1,83.92,83.96,80334.0,82.8612,82.8809,82.7035,82.743,80334.0
2015-07-27 15:50:00,83.96,83.96,83.76,83.93,287631.0,82.743,82.743,82.5459,82.7134,287631.0
2015-07-28 09:30:00,84.83,85.43,84.53,84.53,407184.0,83.6004,84.1917,83.3047,83.3047,407184.0
2015-07-28 09:40:00,84.58,84.65,83.51,83.82,176034.0,83.354,83.423,82.2995,82.605,176034.0
2015-07-28 09:50:00,83.69,84.48,83.33,84.48,227184.0,82.4769,83.2554,82.1221,83.2554,227184.0
2015-07-28 10:00:00,84.53,84.65,83.8,84.06,168669.0,83.3047,83.423,82.5853,82.8415,168669.0
2015-07-28 10:10:00,84.1,84.61,83.97,84.27,189624.0,82.8809,83.3835,82.7528,83.0485,189624.0
2015-07-28 10:20:00,84.22,84.39,84.0,84.17,45150.0,82.9992,83.1667,82.7824,82.9499,45150.0
2015-07-28 10:30:00,84.1,84.37,84.1,84.29,20871.0,82.8809,83.147,82.8809,83.0682,20871.0
2015-07-28 10:40:00,84.44,84.53,84.21,84.47,47499.0,83.216,83.3047,82.9893,83.2456,47499.0
2015-07-28 10:50:00,84.39,84.65,84.34,84.54,58752.0,83.1667,83.423,83.1175,83.3146,58752.0
2015-07-28 11:00:00,84.52,84.74,84.43,84.67,19473.0,83.2949,83.5117,83.2062,83.4427,19473.0
2015-07-28 11:10:00,84.71,85.04,84.71,84.97,51735.0,83.4821,83.8073,83.4821,83.7383,51735.0
2015-07-28 11:20:00,84.97,85.04,84.82,84.99,24624.0,83.7383,83.8073,83.5905,83.758,24624.0
2015-07-28 11:30:00,85.01,85.15,84.95,85.07,49437.0,83.7777,83.9157,83.7186,83.8369,49437.0
2015-07-28 11:40:00,85.11,85.24,85.11,85.18,28572.0,83.8763,84.0044,83.8763,83.9453,28572.0
2015-07-28 11:50:00,85.19,85.32,85.14,85.24,9459.0,83.9551,84.0833,83.9059,84.0044,9459.0
2015-07-28 12:00:00,85.33,85.33,85.23,85.26,39834.0,84.0931,84.0931,83.9946,84.0241,39834.0
2015-07-28 12:10:00,85.26,85.74,85.2,85.63,75555.0,84.0241,84.4972,83.965,84.3888,75555.0
2015-07-28 12:20:00,85.66,85.73,85.5,85.63,47406.0,84.4183,84.4873,84.2606,84.3888,47406.0
2015-07-28 12:30:00,85.6,85.68,85.38,85.68,13686.0,84.3592,84.438,84.1424,84.438,13686.0
2015-07-28 12:40:00,85.6,85.67,85.4,85.67,10404.0,84.3592,84.4282,84.1621,84.4282,10404.0
2015-07-28 12:50:00,85.71,85.75,85.61,85.61,17091.0,84.4676,84.507,84.3691,84.3691,17091.0
2015-07-28 13:00:00,85.59,85.77,85.52,85.76,45681.0,84.3493,84.5267,84.2804,84.5169,45681.0
2015-07-28 13:10:00,85.77,86.27,85.73,86.2,158973.0,84.5267,85.0195,84.4873,84.9505,158973.0
2015-07-28 13:20:00,86.28,86.5,86.2,86.5,132057.0,85.0293,85.2462,84.9505,85.2462,132057.0
2015-07-28 13:30:00,86.44,86.58,86.26,86.38,87765.0,85.187,85.325,85.0096,85.1279,87765.0
2015-07-28 13:40:00,86.33,86.52,86.25,86.51,47787.0,85.0786,85.2659,84.9998,85.256,47787.0
2015-07-28 13:50:00,86.47,86.56,86.35,86.56,35253.0,85.2166,85.3053,85.0983,85.3053,35253.0
2015-07-28 14:00:00,86.51,86.54,86.3,86.39,52998.0,85.256,85.2856,85.0491,85.1377,52998.0
2015-07-28 14:10:00,86.41,86.41,86.2,86.3,10647.0,85.1575,85.1575,84.9505,85.0491,10647.0
2015-07-28 14:20:00,86.27,86.35,86.18,86.19,13950.0,85.0195,85.0983,84.9308,84.9406,13950.0
2015-07-28 14:30:00,86.15,86.2,85.78,85.91,40683.0,84.9012,84.9505,84.5366,84.6647,40683.0
2015-07-28 14:40:00,85.93,85.93,85.7,85.87,97011.0,84.6844,84.6844,84.4577,84.6253,97011.0
2015-07-28 14:50:00,85.93,85.95,85.83,85.95,12762.0,84.6844,84.7041,84.5859,84.7041,12762.0
2015-07-28 15:00:00,85.92,85.96,85.83,85.91,27918.0,84.6746,84.714,84.5859,84.6647,27918.0
2015-07-28 15:10:00,85.85,86.01,85.65,86.01,50673.0,84.6056,84.7633,84.4085,84.7633,50673.0
2015-07-28 15:20:00,85.93,85.97,85.76,85.81,20070.0,84.6844,84.7238,84.5169,84.5662,20070.0
2015-07-28 15:30:00,85.85,86.01,85.85,85.9,21912.0,84.6056,84.7633,84.6056,84.6548,21912.0
2015-07-28 15:40:00,85.91,86.16,85.91,86.0,52869.0,84.6647,84.9111,84.6647,84.7534,52869.0
2015-07-28 15:50:00,86.0,86.3,86.0,86.3,236952.0,84.7534,85.0491,84.7534,85.0491,236952.0
2015-07-29 09:30:00,87.15,87.15,86.03,86.16,132933.0,85.8867,85.8867,84.783,84.9111,132933.0
2015-07-29 09:40:00,86.15,86.15,85.04,85.34,164250.0,84.9012,84.9012,83.8073,84.103,164250.0
2015-07-29 09:50:00,85.36,85.72,85.17,85.69,105828.0,84.1227,84.4775,83.9354,84.4479,105828.0
2015-07-29 10:00:00,85.66,85.67,85.1,85.38,65814.0,84.4183,84.4282,83.8664,84.1424,65814.0
2015-07-29 10:10:00,85.33,85.54,85.29,85.51,52380.0,84.0931,84.3001,84.0537,84.2705,52380.0
2015-07-29 10:20:00,85.53,85.58,84.82,84.88,64572.0,84.2902,84.3395,83.5905,83.6496,64572.0
2015-07-29 10:30:00,84.86,85.48,84.86,85.48,120801.0,83.6299,84.2409,83.6299,84.2409,120801.0
2015-07-29 10:40:00,85.5,85.51,85.08,85.21,56235.0,84.2606,84.2705,83.8467,83.9749,56235.0
2015-07-29 10:50:00,85.18,85.38,84.98,84.98,27120.0,83.9453,84.1424,83.7482,83.7482,27120.0
2015-07-29 11:00:00,84.98,85.03,84.6,84.66,56607.0,83.7482,83.7975,83.3737,83.4328,56607.0
2015-07-29 11:10:00,84.67,84.68,84.47,84.61,93579.0,83.4427,83.4525,83.2456,83.3835,93579.0
2015-07-29 11:20:00,84.54,84.8,84.34,84.44,65271.0,83.3146,83.5708,83.1175,83.216,65271.0
2015-07-29 11:30:00,84.42,84.46,84.18,84.35,122424.0,83.1963,83.2357,82.9598,83.1273,122424.0
2015-07-29 11:40:00,84.35,84.57,84.17,84.18,114498.0,83.1273,83.3441,82.9499,82.9598,114498.0
2015-07-29 11:50:00,84.19,84.36,84.13,84.36,56145.0,82.9696,83.1372,82.9105,83.1372,56145.0
2015-07-29 12:00:00,84.4,84.41,84.27,84.27,32493.0,83.1766,83.1864,83.0485,83.0485,32493.0
2015-07-29 12:10:00,84.3,84.32,84.07,84.27,107286.0,83.078,83.0978,82.8514,83.0485,107286.0
2015-07-29 12:20:00,84.18,84.2,83.95,84.13,74472.0,82.9598,82.9795,82.7331,82.9105,74472.0
2015-07-29 12:30:00,84.16,84.29,84.04,84.18,50916.0,82.9401,83.0682,82.8218,82.9598,50916.0
2015-07-29 12:40:00,84.2,84.3,84.07,84.29,53352.0,82.9795,83.078,82.8514,83.0682,53352.0
2015-07-29 12:50:00,84.27,84.28,84.05,84.09,14943.0,83.0485,83.0583,82.8317,82.8711,14943.0
2015-07-29 13:00:00,84.06,84.12,83.95,84.06,18891.0,82.8415,82.9007,82.7331,82.8415,18891.0
2015-07-29 13:10:00,84.06,84.15,83.99,83.99,42075.0,82.8415,82.9302,82.7725,82.7725,42075.0
2015-07-29 13:20:00,83.98,84.05,83.86,83.94,33474.0,82.7627,82.8317,82.6444,82.7233,33474.0
2015-07-29 13:30:00,84.06,84.07,83.7,84.0,89316.0,82.8415,82.8514,82.4867,82.7824,89316.0
2015-07-29 13:40:00,84.01,84.01,83.81,83.83,24006.0,82.7922,82.7922,82.5951,82.6149,24006.0
2015-07-29 13:50:00,83.76,83.89,83.56,83.62,130020.0,82.5459,82.674,82.3488,82.4079,130020.0
2015-07-29 14:00:00,83.66,84.0,83.44,83.6,153492.0,82.4473,82.7824,82.2305,82.3882,153492.0
2015-07-29 14:10:00,83.56,83.86,83.51,83.79,51750.0,82.3488,82.6444,82.2995,82.5754,51750.0
2015-07-29 14:20:00,83.81,83.82,83.44,83.7,71178.0,82.5951,82.605,82.2305,82.4867,71178.0
2015-07-29 14:30:00,83.71,84.27,83.7,84.24,136977.0,82.4966,83.0485,82.4867,83.0189,136977.0
2015-07-29 14:40:00,84.26,84.69,84.03,84.67,180351.0,83.0386,83.4624,82.812,83.4427,180351.0
2015-07-29 14:50:00,84.67,84.78,84.5,84.5,45216.0,83.4427,83.5511,83.2751,83.2751,45216.0
2015-07-29 15:00:00,84.5,84.56,84.41,84.52,73362.0,83.2751,83.3343,83.1864,83.2949,73362.0
2015-07-29 15:10:00,84.5,84.64,84.43,84.54,36435.0,83.2751,83.4131,83.2062,83.3146,36435.0
2015-07-29 15:20:00,84.51,84.65,84.47,84.49,43236.0,83.285,83.423,83.2456,83.2653,43236.0
2015-07-29 15:30:00,84.53,84.66,84.47,84.65,46785.0,83.3047,83.4328,83.2456,83.423,46785.0
2015-07-29 15:40:00,84.64,84.81,84.6,84.64,75393.0,83.4131,83.5806,83.3737,83.4131,75393.0
2015-07-29 15:50:00,84.65,84.73,84.36,84.39,149943.0,83.423,83.5018,83.1372,83.1667,149943.0
2015-07-30 09:30:00,84.2,84.35,82.62,82.67,187338.0,82.9795,83.1273,81.4224,81.4717,187338.0
2015-07-30 09:40:00,82.64,83.05,82.34,82.37,238875.0,81.4421,81.8462,81.1465,81.176,238875.0
2015-07-30 09:50:00,82.39,82.55,82.0,82.03,219246.0,81.1957,81.3534,80.8114,80.8409,219246.0
2015-07-30 10:00:00,82.02,82.82,81.97,82.77,181005.0,80.8311,81.6195,80.7818,81.5702,181005.0
2015-07-30 10:10:00,82.78,83.29,82.78,83.09,109650.0,81.5801,82.0827,81.5801,81.8856,109650.0
2015-07-30 10:20:00,83.16,83.27,82.97,83.06,104475.0,81.9546,82.063,81.7673,81.856,104475.0
2015-07-30 10:30:00,83.12,83.41,83.12,83.17,41643.0,81.9151,82.2009,81.9151,81.9644,41643.0
2015-07-30 10:40:00,83.17,83.41,83.1,83.13,42414.0,81.9644,82.2009,81.8954,81.925,42414.0
2015-07-30 10:50:00,83.13,83.16,82.71,82.74,21753.0,81.925,81.9546,81.5111,81.5407,21753.0
2015-07-30 11:00:00,82.79,82.79,82.4,82.4,58650.0,81.5899,81.5899,81.2056,81.2056,58650.0
2015-07-30 11:10:00,82.44,82.91,82.4,82.64,80067.0,81.245,81.7082,81.2056,81.4421,80067.0
2015-07-30 11:20:00,82.75,83.12,82.64,82.88,38619.0,81.5505,81.9151,81.4421,81.6786,38619.0
2015-07-30 11:30:00,82.9,83.09,82.9,82.96,40128.0,81.6983,81.8856,81.6983,81.7575,40128.0
2015-07-30 11:40:00,82.96,83.35,82.95,83.33,40545.0,81.7575,82.1418,81.7476,82.1221,40545.0
2015-07-30 11:50:00,83.32,83.51,83.23,83.32,49119.0,82.1122,82.2995,82.0236,82.1122,49119.0
2015-07-30 12:00:00,83.53,83.53,83.16,83.16,14400.0,82.3192,82.3192,81.9546,81.9546,14400.0
2015-07-30 12:10:00,83.16,83.56,83.15,83.56,19200.0,81.9546,82.3488,81.9447,82.3488,19200.0
2015-07-30 12:20:00,83.49,83.89,83.49,83.8,66393.0,82.2798,82.674,82.2798,82.5853,66393.0
2015-07-30 12:30:00,83.74,83.91,83.74,83.81,41889.0,82.5262,82.6937,82.5262,82.5951,41889.0
2015-07-30 12:40:00,83.8,84.29,83.8,84.24,74178.0,82.5853,83.0682,82.5853,83.0189,74178.0
2015-07-30 12:50:00,84.29,84.36,84.1,84.34,30591.0,83.0682,83.1372,82.8809,83.1175,30591.0
2015-07-30 13:00:00,84.3,84.52,84.22,84.29,40809.0,83.078,83.2949,82.9992,83.0682,40809.0
2015-07-30 13:10:00,84.29,84.62,84.29,84.6,83049.0,83.0682,83.3934,83.0682,83.3737,83049.0
2015-07-30 13:20:00,84.59,84.6,84.37,84.42,33105.0,83.3638,83.3737,83.147,83.1963,33105.0
2015-07-30 13:30:00,84.44,84.44,84.2,84.22,27540.0,83.216,83.216,82.9795,82.9992,27540.0
2015-07-30 13:40:00,84.12,84.14,84.0,84.09,17775.0,82.9007,82.9204,82.7824,82.8711,17775.0
2015-07-30 13:50:00,84.1,84.19,83.91,83.91,14268.0,82.8809,82.9696,82.6937,82.6937,14268.0
2015-07-30 14:00:00,83.98,84.03,83.71,83.84,10641.0,82.7627,82.812,82.4966,82.6247,10641.0
2015-07-30 14:10:00,83.85,84.02,83.78,84.01,13578.0,82.6346,82.8021,82.5656,82.7922,13578.0
2015-07-30 14:20:00,84.03,84.09,83.95,84.0,12036.0,82.812,82.8711,82.7331,82.7824,12036.0
2015-07-30 14:30:00,83.94,84.0,83.71,83.83,30900.0,82.7233,82.7824,82.4966,82.6149,30900.0
2015-07-30 14:40:00,83.9,83.94,83.82,83.94,14400.0,82.6838,82.7233,82.605,82.7233,14400.0
2015-07-30 14:50:00,83.94,84.0,83.7,83.84,22278.0,82.7233,82.7824,82.4867,82.6247,22278.0
2015-07-30 15:00:00,83.87,83.99,83.77,83.77,23259.0,82.6543,82.7725,82.5557,82.5557,23259.0
2015-07-30 15:10:00,83.77,83.86,83.73,83.86,24147.0,82.5557,82.6444,82.5163,82.6444,24147.0
2015-07-30 15:20:00,83.84,84.0,83.78,84.0,24882.0,82.6247,82.7824,82.5656,82.7824,24882.0
2015-07-30 15:30:00,83.97,84.04,83.93,83.98,30174.0,82.7528,82.8218,82.7134,82.7627,30174.0
2015-07-30 15:40:00,83.97,84.15,83.97,84.03,32310.0,82.7528,82.9302,82.7528,82.812,32310.0
2015-07-30 15:50:00,84.06,84.17,83.97,84.15,106899.0,82.8415,82.9499,82.7528,82.9302,106899.0
2015-07-31 09:30:00,84.31,84.5,83.77,83.8,158220.0,83.0879,83.2751,82.5557,82.5853,158220.0
2015-07-31 09:40:00,83.77,84.62,83.77,84.26,135843.0,82.5557,83.3934,82.5557,83.0386,135843.0
2015-07-31 09:50:00,84.33,84.52,84.33,84.43,29088.0,83.1076,83.2949,83.1076,83.2062,29088.0
2015-07-31 10:00:00,84.47,85.15,84.44,85.12,179025.0,83.2456,83.9157,83.216,83.8862,179025.0
2015-07-31 10:10:00,85.12,85.53,85.12,85.42,254229.0,83.8862,84.2902,83.8862,84.1818,254229.0
2015-07-31 10:20:00,85.43,85.64,85.36,85.46,120315.0,84.1917,84.3986,84.1227,84.2212,120315.0
2015-07-31 10:30:00,85.46,85.75,85.28,85.74,87246.0,84.2212,84.507,84.0438,84.4972,87246.0
2015-07-31 10:40:00,85.65,85.96,85.62,85.94,105537.0,84.4085,84.714,84.3789,84.6943,105537.0
2015-07-31 10:50:00,85.95,86.27,85.94,86.12,244404.0,84.7041,85.0195,84.6943,84.8717,244404.0
2015-07-31 11:00:00,86.1,86.16,85.79,85.94,111750.0,84.8519,84.9111,84.5464,84.6943,111750.0
2015-07-31 11:10:00,85.92,85.92,85.55,85.83,25149.0,84.6746,84.6746,84.3099,84.5859,25149.0
2015-07-31 11:20:00,85.83,85.88,85.75,85.77,35895.0,84.5859,84.6351,84.507,84.5267,35895.0
2015-07-31 11:30:00,85.76,85.84,85.62,85.79,29952.0,84.5169,84.5957,84.3789,84.5464,29952.0
2015-07-31 11:40:00,85.77,85.99,85.71,85.98,136026.0,84.5267,84.7435,84.4676,84.7337,136026.0
2015-07-31 11:50:00,85.98,85.99,85.71,85.76,16455.0,84.7337,84.7435,84.4676,84.5169,16455.0
2015-07-31 12:00:00,85.76,85.87,85.7,85.82,6060.0,84.5169,84.6253,84.4577,84.576,6060.0
2015-07-31 12:10:00,85.9,85.98,85.79,85.91,17550.0,84.6548,84.7337,84.5464,84.6647,17550.0
2015-07-31 12:20:00,85.98,86.02,85.9,86.02,14580.0,84.7337,84.7731,84.6548,84.7731,14580.0
2015-07-31 12:30:00,85.99,86.01,85.9,85.98,19419.0,84.7435,84.7633,84.6548,84.7337,19419.0
2015-07-31 12:40:00,86.01,86.04,85.67,85.7,25800.0,84.7633,84.7928,84.4282,84.4577,25800.0
2015-07-31 12:50:00,85.63,85.68,85.51,85.68,27261.0,84.3888,84.438,84.2705,84.438,27261.0
2015-07-31 13:00:00,85.69,85.76,85.64,85.67,16164.0,84.4479,84.5169,84.3986,84.4282,16164.0
2015-07-31 13:10:00,85.67,85.67,85.51,85.56,11400.0,84.4282,84.4282,84.2705,84.3198,11400.0
2015-07-31 13:20:00,85.57,85.6,85.46,85.47,14400.0,84.3296,84.3592,84.2212,84.2311,14400.0
2015-07-31 13:30:00,85.48,85.51,85.33,85.35,27384.0,84.2409,84.2705,84.0931,84.1128,27384.0
2015-07-31 13:40:00,85.29,85.29,85.09,85.12,32175.0,84.0537,84.0537,83.8566,83.8862,32175.0
2015-07-31 13:50:00,85.1,85.1,84.97,84.97,12297.0,83.8664,83.8664,83.7383,83.7383,12297.0
2015-07-31 14:00:00,85.0,85.2,85.0,85.12,22770.0,83.7679,83.965,83.7679,83.8862,22770.0
2015-07-31 14:10:00,85.07,85.14,85.05,85.05,8625.0,83.8369,83.9059,83.8172,83.8172,8625.0
2015-07-31 14:20:00,85.04,85.05,84.87,85.05,11832.0,83.8073,83.8172,83.6398,83.8172,11832.0
2015-07-31 14:30:00,85.1,85.34,85.04,85.12,36672.0,83.8664,84.103,83.8073,83.8862,36672.0
2015-07-31 14:40:00,85.07,85.24,85.05,85.24,18123.0,83.8369,84.0044,83.8172,84.0044,18123.0
2015-07-31 14:50:00,85.18,85.23,85.18,85.22,12825.0,83.9453,83.9946,83.9453,83.9847,12825.0
2015-07-31 15:00:00,85.24,85.28,85.02,85.03,27024.0,84.0044,84.0438,83.7876,83.7975,27024.0
2015-07-31 15:10:00,85.01,85.03,84.81,84.84,23850.0,83.7777,83.7975,83.5806,83.6102,23850.0
2015-07-31 15:20:00,84.81,84.83,84.59,84.61,24288.0,83.5806,83.6004,83.3638,83.3835,24288.0
2015-07-31 15:30:00,84.67,84.93,84.67,84.89,31200.0,83.4427,83.6989,83.4427,83.6595,31200.0
2015-07-31 15:40:00,84.92,84.98,84.77,84.92,49392.0,83.6891,83.7482,83.5412,83.6891,49392.0
2015-07-31 15:50:00,84.88,85.14,84.8,85.12,234888.0,83.6496,83.9059,83.5708,83.8862,234888.0
2015-08-03 09:30:00,85.33,85.83,85.17,85.69,95598.0,84.0931,84.5859,83.9354,84.4479,95598.0
2015-08-03 09:40:00,85.5,86.13,85.36,86.0,119796.0,84.2606,84.8815,84.1227,84.7534,119796.0
2015-08-03 09:50:00,86.11,86.36,86.11,86.13,60996.0,84.8618,85.1082,84.8618,84.8815,60996.0
2015-08-03 10:00:00,86.12,86.19,85.66,85.66,38862.0,84.8717,84.9406,84.4183,84.4183,38862.0
2015-08-03 10:10:00,85.79,86.02,85.36,85.57,35550.0,84.5464,84.7731,84.1227,84.3296,35550.0
2015-08-03 10:20:00,85.49,85.68,85.15,85.5,20490.0,84.2508,84.438,83.9157,84.2606,20490.0
2015-08-03 10:30:00,85.48,85.48,85.2,85.38,53835.0,84.2409,84.2409,83.965,84.1424,53835.0
2015-08-03 10:40:00,85.41,85.44,84.95,85.35,58224.0,84.172,84.2015,83.7186,84.1128,58224.0
2015-08-03 10:50:00,85.4,85.4,85.11,85.13,8400.0,84.1621,84.1621,83.8763,83.896,8400.0
2015-08-03 11:00:00,85.18,85.63,85.14,85.56,74979.0,83.9453,84.3888,83.9059,84.3198,74979.0
2015-08-03 11:10:00,85.49,85.65,85.4,85.57,40587.0,84.2508,84.4085,84.1621,84.3296,40587.0
2015-08-03 11:20:00,85.57,85.87,85.57,85.76,41268.0,84.3296,84.6253,84.3296,84.5169,41268.0
2015-08-03 11:30:00,85.88,85.96,85.76,85.76,47520.0,84.6351,84.714,84.5169,84.5169,47520.0
2015-08-03 11:40:00,85.77,85.9,85.67,85.81,31617.0,84.5267,84.6548,84.4282,84.5662,31617.0
2015-08-03 11:50:00,85.74,85.82,85.61,85.71,37518.0,84.4972,84.576,84.3691,84.4676,37518.0
2015-08-03 12:00:00,85.78,85.83,85.58,85.76,60366.0,84.5366,84.5859,84.3395,84.5169,60366.0
2015-08-03 12:10:00,85.8,86.0,85.65,85.65,63315.0,84.5563,84.7534,84.4085,84.4085,63315.0
2015-08-03 12:20:00,85.62,85.66,85.5,85.57,33177.0,84.3789,84.4183,84.2606,84.3296,33177.0
2015-08-03 12:30:00,85.51,85.51,85.23,85.28,35394.0,84.2705,84.2705,83.9946,84.0438,35394.0
2015-08-03 12:40:00,85.23,85.27,84.91,84.92,12564.0,83.9946,84.034,83.6792,83.6891,12564.0
2015-08-03 12:50:00,84.96,84.98,84.4,84.4,54726.0,83.7285,83.7482,83.1766,83.1766,54726.0
2015-08-03 13:00:00,84.4,84.6,84.28,84.28,44988.0,83.1766,83.3737,83.0583,83.0583,44988.0
2015-08-03 13:10:00,84.35,84.56,84.27,84.27,147513.0,83.1273,83.3343,83.0485,83.0485,147513.0
2015-08-03 13:20:00,84.27,84.67,84.21,84.66,65691.0,83.0485,83.4427,82.9893,83.4328,65691.0
2015-08-03 13:30:00,84.67,84.76,84.48,84.48,28800.0,83.4427,83.5314,83.2554,83.2554,28800.0
2015-08-03 13:40:00,84.47,84.83,84.46,84.83,17100.0,83.2456,83.6004,83.2357,83.6004,17100.0
2015-08-03 13:50:00,84.83,84.95,84.71,84.71,22065.0,83.6004,83.7186,83.4821,83.4821,22065.0
2015-08-03 14:00:00,84.71,84.74,84.54,84.65,15000.0,83.4821,83.5117,83.3146,83.423,15000.0
2015-08-03 14:10:00,84.65,84.65,84.37,84.4,22293.0,83.423,83.423,83.147,83.1766,22293.0
2015-08-03 14:20:00,84.28,84.51,84.28,84.46,16650.0,83.0583,83.285,83.0583,83.2357,16650.0
2015-08-03 14:30:00,84.47,84.94,84.37,84.92,47913.0,83.2456,83.7088,83.147,83.6891,47913.0
2015-08-03 14:40:00,84.9,85.0,84.74,84.77,18624.0,83.6693,83.7679,83.5117,83.5412,18624.0
2015-08-03 14:50:00,84.83,84.87,84.58,84.72,22710.0,83.6004,83.6398,83.354,83.492,22710.0
2015-08-03 15:00:00,84.79,84.92,84.58,84.92,23619.0,83.5609,83.6891,83.354,83.6891,23619.0
2015-08-03 15:10:00,84.83,84.88,84.67,84.78,25812.0,83.6004,83.6496,83.4427,83.5511,25812.0
2015-08-03 15:20:00,84.76,84.91,84.72,84.81,24819.0,83.5314,83.6792,83.492,83.5806,24819.0
2015-08-03 15:30:00,84.88,84.99,84.75,84.99,42219.0,83.6496,83.758,83.5215,83.758,42219.0
2015-08-03 15:40:00,85.0,85.1,84.86,84.93,40440.0,83.7679,83.8664,83.6299,83.6989,40440.0
2015-08-03 15:50:00,84.93,85.12,84.85,85.12,185442.0,83.6989,83.8862,83.6201,83.8862,185442.0
2015-08-04 09:30:00,85.41,85.66,84.93,85.12,40368.0,84.172,84.4183,83.6989,83.8862,40368.0
2015-08-04 09:40:00,85.15,85.85,85.15,85.5,62400.0,83.9157,84.6056,83.9157,84.2606,62400.0
2015-08-04 09:50:00,85.52,85.96,85.52,85.73,46599.0,84.2804,84.714,84.2804,84.4873,46599.0
2015-08-04 10:00:00,85.69,86.0,85.67,85.82,22770.0,84.4479,84.7534,84.4282,84.576,22770.0
2015-08-04 10:10:00,85.88,85.88,85.53,85.74,68742.0,84.6351,84.6351,84.2902,84.4972,68742.0
2015-08-04 10:20:00,85.84,85.94,85.55,85.61,11943.0,84.5957,84.6943,84.3099,84.3691,11943.0
2015-08-04 10:30:00,85.65,85.75,85.64,85.73,11460.0,84.4085,84.507,84.3986,84.4873,11460.0
2015-08-04 10:40:00,85.81,85.81,85.53,85.56,15570.0,84.5662,84.5662,84.2902,84.3198,15570.0
2015-08-04 10:50:00,85.52,85.52,84.99,85.09,26610.0,84.2804,84.2804,83.758,83.8566,26610.0
2015-08-04 11:00:00,85.14,85.22,85.03,85.08,57063.0,83.9059,83.9847,83.7975,83.8467,57063.0
2015-08-04 11:10:00,85.09,85.16,85.02,85.04,100152.0,83.8566,83.9256,83.7876,83.8073,100152.0
2015-08-04 11:20:00,85.04,85.08,84.9,85.0,23100.0,83.8073,83.8467,83.6693,83.7679,23100.0
2015-08-04 11:30:00,85.03,85.14,85.0,85.07,38784.0,83.7975,83.9059,83.7679,83.8369,38784.0
2015-08-04 11:40:00,85.1,85.13,84.87,84.87,131193.0,83.8664,83.896,83.6398,83.6398,131193.0
2015-08-04 11:50:00,84.93,85.01,84.71,84.8,36468.0,83.6989,83.7777,83.4821,83.5708,36468.0
2015-08-04 12:00:00,84.88,85.39,84.83,85.39,90981.0,83.6496,84.1522,83.6004,84.1522,90981.0
2015-08-04 12:10:00,85.39,85.43,85.22,85.33,63015.0,84.1522,84.1917,83.9847,84.0931,63015.0
2015-08-04 12:20:00,85.32,85.32,85.13,85.15,83700.0,84.0833,84.0833,83.896,83.9157,83700.0
2015-08-04 12:30:00,85.16,85.33,85.1,85.33,11268.0,83.9256,84.0931,83.8664,84.0931,11268.0
2015-08-04 12:40:00,85.32,85.37,85.03,85.1,117942.0,84.0833,84.1325,83.7975,83.8664,117942.0
2015-08-04 12:50:00,85.08,85.11,84.83,84.97,3465.0,83.8467,83.8763,83.6004,83.7383,3465.0
2015-08-04 13:00:00,84.9,85.17,84.9,85.17,15570.0,83.6693,83.9354,83.6693,83.9354,15570.0
2015-08-04 13:10:00,85.12,85.39,85.09,85.31,73068.0,83.8862,84.1522,83.8566,84.0734,73068.0
2015-08-04 13:20:00,85.32,85.37,85.11,85.24,43473.0,84.0833,84.1325,83.8763,84.0044,43473.0
2015-08-04 13:30:00,85.28,85.47,85.16,85.16,39963.0,84.0438,84.2311,83.9256,83.9256,39963.0
2015-08-04 13:40:00,85.15,85.17,85.05,85.05,9300.0,83.9157,83.9354,83.8172,83.8172,9300.0
2015-08-04 13:50:00,85.03,85.03,84.91,84.96,11019.0,83.7975,83.7975,83.6792,83.7285,11019.0
2015-08-04 14:00:00,84.96,85.05,84.88,84.88,22605.0,83.7285,83.8172,83.6496,83.6496,22605.0
2015-08-04 14:10:00,84.89,84.97,84.74,84.95,21981.0,83.6595,83.7383,83.5117,83.7186,21981.0
2015-08-04 14:20:00,84.99,85.09,84.92,85.07,14637.0,83.758,83.8566,83.6891,83.8369,14637.0
2015-08-04 14:30:00,85.12,85.16,85.02,85.16,37248.0,83.8862,83.9256,83.7876,83.9256,37248.0
2015-08-04 14:40:00,85.17,85.4,85.12,85.4,28758.0,83.9354,84.1621,83.8862,84.1621,28758.0
2015-08-04 14:50:00,85.34,85.42,85.12,85.2,22266.0,84.103,84.1818,83.8862,83.965,22266.0
2015-08-04 15:00:00,85.2,85.2,85.1,85.1,12600.0,83.965,83.965,83.8664,83.8664,12600.0
2015-08-04 15:10:00,85.07,85.09,84.93,84.97,10200.0,83.8369,83.8566,83.6989,83.7383,10200.0
2015-08-04 15:20:00,84.96,85.07,84.95,85.01,21297.0,83.7285,83.8369,83.7186,83.7777,21297.0
2015-08-04 15:30:00,84.96,85.14,84.92,84.92,14025.0,83.7285,83.9059,83.6891,83.6891,14025.0
2015-08-04 15:40:00,84.92,85.0,84.87,84.96,28668.0,83.6891,83.7679,83.6398,83.7285,28668.0
2015-08-04 15:50:00,84.92,85.17,84.87,85.07,96534.0,83.6891,83.9354,83.6398,83.8369,96534.0
2015-08-05 09:30:00,85.99,86.62,85.5,86.55,132027.0,84.7435,85.3644,84.2606,85.2954,132027.0
2015-08-05 09:40:00,86.55,86.56,85.85,86.32,101508.0,85.2954,85.3053,84.6056,85.0688,101508.0
2015-08-05 09:50:00,86.38,86.39,85.81,85.91,88908.0,85.1279,85.1377,84.5662,84.6647,88908.0
2015-08-05 10:00:00,85.95,86.08,85.82,85.95,137181.0,84.7041,84.8322,84.576,84.7041,137181.0
2015-08-05 10:10:00,85.99,86.0,85.5,85.5,98010.0,84.7435,84.7534,84.2606,84.2606,98010.0
2015-08-05 10:20:00,85.47,85.68,85.47,85.67,89292.0,84.2311,84.438,84.2311,84.4282,89292.0
2015-08-05 10:30:00,85.66,85.8,85.63,85.76,79371.0,84.4183,84.5563,84.3888,84.5169,79371.0
2015-08-05 10:40:00,85.71,85.88,85.63,85.8,15432.0,84.4676,84.6351,84.3888,84.5563,15432.0
2015-08-05 10:50:00,85.81,86.0,85.78,85.99,82986.0,84.5662,84.7534,84.5366,84.7435,82986.0
2015-08-05 11:00:00,86.0,86.2,85.97,86.18,64725.0,84.7534,84.9505,84.7238,84.9308,64725.0
2015-08-05 11:10:00,86.12,86.23,86.12,86.15,23094.0,84.8717,84.9801,84.8717,84.9012,23094.0
2015-08-05 11:20:00,86.14,86.19,85.85,85.91,14922.0,84.8914,84.9406,84.6056,84.6647,14922.0
2015-08-05 11:30:00,85.98,86.08,85.75,85.82,20349.0,84.7337,84.8322,84.507,84.576,20349.0
2015-08-05 11:40:00,85.83,85.92,85.75,85.81,31017.0,84.5859,84.6746,84.507,84.5662,31017.0
2015-08-05 11:50:00,85.8,85.88,85.72,85.72,43212.0,84.5563,84.6351,84.4775,84.4775,43212.0
2015-08-05 12:00:00,85.77,85.79,85.61,85.67,13278.0,84.5267,84.5464,84.3691,84.4282,13278.0
2015-08-05 12:10:00,85.59,85.69,85.29,85.29,31404.0,84.3493,84.4479,84.0537,84.0537,31404.0
2015-08-05 12:20:00,85.34,85.54,85.13,85.26,38550.0,84.103,84.3001,83.896,84.0241,38550.0
2015-08-05 12:30:00,85.36,85.56,85.22,85.53,35133.0,84.1227,84.3198,83.9847,84.2902,35133.0
2015-08-05 12:40:00,85.39,85.75,85.27,85.75,34389.0,84.1522,84.507,84.034,84.507,34389.0
2015-08-05 12:50:00,85.71,85.8,85.43,85.66,21351.0,84.4676,84.5563,84.1917,84.4183,21351.0
2015-08-05 13:00:00,85.68,85.72,85.38,85.51,11571.0,84.438,84.4775,84.1424,84.2705,11571.0
2015-08-05 13:10:00,85.38,85.42,85.17,85.37,28116.0,84.1424,84.1818,83.9354,84.1325,28116.0
2015-08-05 13:20:00,85.31,85.42,85.23,85.29,12039.0,84.0734,84.1818,83.9946,84.0537,12039.0
2015-08-05 13:30:00,85.3,85.31,85.14,85.18,15423.0,84.0635,84.0734,83.9059,83.9453,15423.0
2015-08-05 13:40:00,85.18,85.28,85.16,85.26,10884.0,83.9453,84.0438,83.9256,84.0241,10884.0
2015-08-05 13:50:00,85.25,85.27,85.13,85.25,14307.0,84.0143,84.034,83.896,84.0143,14307.0
2015-08-05 14:00:00,85.26,85.33,85.17,85.29,17727.0,84.0241,84.0931,83.9354,84.0537,17727.0
2015-08-05 14:10:00,85.25,85.37,85.24,85.37,12282.0,84.0143,84.1325,84.0044,84.1325,12282.0
2015-08-05 14:20:00,85.37,85.44,85.33,85.42,12333.0,84.1325,84.2015,84.0931,84.1818,12333.0
2015-08-05 14:30:00,85.39,85.6,85.39,85.6,10500.0,84.1522,84.3592,84.1522,84.3592,10500.0
2015-08-05 14:40:00,85.62,85.8,85.54,85.8,22647.0,84.3789,84.5563,84.3001,84.5563,22647.0
2015-08-05 14:50:00,85.77,85.77,85.43,85.43,20367.0,84.5267,84.5267,84.1917,84.1917,20367.0
2015-08-05 15:00:00,85.5,85.66,85.48,85.66,25602.0,84.2606,84.4183,84.2409,84.4183,25602.0
2015-08-05 15:10:00,85.76,85.88,85.6,85.6,24555.0,84.5169,84.6351,84.3592,84.3592,24555.0
2015-08-05 15:20:00,85.63,85.72,85.6,85.66,24300.0,84.3888,84.4775,84.3592,84.4183,24300.0
2015-08-05 15:30:00,85.62,85.63,85.42,85.42,61623.0,84.3789,84.3888,84.1818,84.1818,61623.0
2015-08-05 15:40:00,85.42,85.5,85.28,85.35,59814.0,84.1818,84.2606,84.0438,84.1128,59814.0
2015-08-05 15:50:00,85.37,85.49,85.24,85.42,128268.0,84.1325,84.2508,84.0044,84.1818,128268.0
2015-08-06 09:30:00,85.61,85.61,84.5,84.86,94035.0,84.3691,84.3691,83.2751,83.6299,94035.0
2015-08-06 09:40:00,84.73,85.34,84.73,85.24,30648.0,83.5018,84.103,83.5018,84.0044,30648.0
2015-08-06 09:50:00,85.21,85.22,84.63,84.82,52776.0,83.9749,83.9847,83.4033,83.5905,52776.0
2015-08-06 10:00:00,84.84,84.89,84.67,84.84,13590.0,83.6102,83.6595,83.4427,83.6102,13590.0
2015-08-06 10:10:00,84.85,84.88,84.45,84.45,22866.0,83.6201,83.6496,83.2259,83.2259,22866.0
2015-08-06 10:20:00,84.42,84.42,84.04,84.15,88455.0,83.1963,83.1963,82.8218,82.9302,88455.0
2015-08-06 10:30:00,84.14,84.14,83.75,83.83,206823.0,82.9204,82.9204,82.536,82.6149,206823.0
2015-08-06 10:40:00,83.84,84.14,83.81,84.08,132045.0,82.6247,82.9204,82.5951,82.8612,132045.0
2015-08-06 10:50:00,84.08,84.12,83.8,83.8,102921.0,82.8612,82.9007,82.5853,82.5853,102921.0
2015-08-06 11:00:00,83.81,83.83,83.47,83.47,86868.0,82.5951,82.6149,82.2601,82.2601,86868.0
2015-08-06 11:10:00,83.47,83.5,83.24,83.31,277698.0,82.2601,82.2896,82.0334,82.1024,277698.0
2015-08-06 11:20:00,83.31,83.36,82.58,82.66,168825.0,82.1024,82.1517,81.383,81.4618,168825.0
2015-08-06 11:30:00,82.58,82.69,81.92,81.97,214023.0,81.383,81.4914,80.7325,80.7818,214023.0
2015-08-06 11:40:00,81.95,82.2,81.72,81.72,260598.0,80.7621,81.0085,80.5354,80.5354,260598.0
2015-08-06 11:50:00,81.67,81.76,81.0,81.0,215760.0,80.4862,80.5749,79.8259,79.8259,215760.0
2015-08-06 12:00:00,81.08,81.81,81.0,81.79,255543.0,79.9047,80.6241,79.8259,80.6044,255543.0
2015-08-06 12:10:00,81.75,81.81,81.25,81.34,141450.0,80.565,80.6241,80.0723,80.1609,141450.0
2015-08-06 12:20:00,81.24,81.26,81.0,81.23,197886.0,80.0624,80.0821,79.8259,80.0525,197886.0
2015-08-06 12:30:00,81.2,81.33,80.73,80.73,230544.0,80.023,80.1511,79.5598,79.5598,230544.0
2015-08-06 12:40:00,80.75,80.91,80.54,80.74,230739.0,79.5795,79.7372,79.3725,79.5696,230739.0
2015-08-06 12:50:00,80.84,81.02,80.73,80.87,186915.0,79.6682,79.8456,79.5598,79.6978,186915.0
2015-08-06 13:00:00,80.87,80.91,80.53,80.59,69003.0,79.6978,79.7372,79.3627,79.4218,69003.0
2015-08-06 13:10:00,80.6,80.72,80.58,80.7,274551.0,79.4317,79.5499,79.412,79.5302,274551.0
2015-08-06 13:20:00,80.72,81.4,80.66,81.28,232017.0,79.5499,80.2201,79.4908,80.1018,232017.0
2015-08-06 13:30:00,81.33,81.53,81.24,81.37,170121.0,80.1511,80.3482,80.0624,80.1905,170121.0
2015-08-06 13:40:00,81.41,81.82,81.36,81.82,71448.0,80.2299,80.634,80.1807,80.634,71448.0
2015-08-06 13:50:00,81.75,81.82,81.16,81.16,104532.0,80.565,80.634,79.9836,79.9836,104532.0
2015-08-06 14:00:00,81.18,81.19,80.98,81.12,117681.0,80.0033,80.0131,79.8062,79.9441,117681.0
2015-08-06 14:10:00,81.04,81.04,80.78,80.94,65634.0,79.8653,79.8653,79.6091,79.7667,65634.0
2015-08-06 14:20:00,80.88,81.36,80.88,81.33,63249.0,79.7076,80.1807,79.7076,80.1511,63249.0
2015-08-06 14:30:00,81.38,81.45,81.23,81.4,48852.0,80.2004,80.2694,80.0525,80.2201,48852.0
2015-08-06 14:40:00,81.45,81.5,81.33,81.33,36537.0,80.2694,80.3186,80.1511,80.1511,36537.0
2015-08-06 14:50:00,81.3,81.33,81.01,81.15,64596.0,80.1215,80.1511,79.8357,79.9737,64596.0
2015-08-06 15:00:00,81.13,81.35,81.13,81.15,44622.0,79.954,80.1708,79.954,79.9737,44622.0
2015-08-06 15:10:00,81.15,81.29,81.06,81.25,100197.0,79.9737,80.1117,79.885,80.0723,100197.0
2015-08-06 15:20:00,81.24,81.32,81.05,81.1,103689.0,80.0624,80.1412,79.8752,79.9244,103689.0
2015-08-06 15:30:00,81.04,81.08,80.77,80.94,106359.0,79.8653,79.9047,79.5992,79.7667,106359.0
2015-08-06 15:40:00,80.96,81.2,80.9,81.16,228327.0,79.7865,80.023,79.7273,79.9836,228327.0
2015-08-06 15:50:00,81.13,81.32,80.95,81.09,563784.0,79.954,80.1412,79.7766,79.9146,563784.0
2015-08-07 09:30:00,80.95,80.98,77.57,77.76,1345401.0,79.7766,79.8062,76.4456,76.6328,1345401.0
2015-08-07 09:40:00,77.87,78.63,77.65,78.4,890388.0,76.7412,77.4902,76.5244,77.2636,890388.0
2015-08-07 09:50:00,78.32,79.91,78.22,79.68,840672.0,77.1847,78.7517,77.0862,78.525,840672.0
2015-08-07 10:00:00,79.58,79.66,78.47,78.6,438027.0,78.4265,78.5053,77.3325,77.4607,438027.0
2015-08-07 10:10:00,78.47,78.89,78.25,78.56,248454.0,77.3325,77.7465,77.1157,77.4212,248454.0
2015-08-07 10:20:00,78.64,78.72,78.08,78.3,281592.0,77.5001,77.5789,76.9482,77.165,281592.0
2015-08-07 10:30:00,78.26,78.92,78.13,78.89,274803.0,77.1256,77.776,76.9975,77.7465,274803.0
2015-08-07 10:40:00,78.86,79.25,78.74,79.22,205008.0,77.7169,78.1012,77.5986,78.0717,205008.0
2015-08-07 10:50:00,79.21,79.45,78.89,79.13,98295.0,78.0618,78.2983,77.7465,77.983,98295.0
2015-08-07 11:00:00,79.11,79.28,79.01,79.1,78957.0,77.9633,78.1308,77.8647,77.9534,78957.0
2015-08-07 11:10:00,79.05,79.1,78.33,78.33,158286.0,77.9041,77.9534,77.1946,77.1946,158286.0
2015-08-07 11:20:00,78.33,78.65,78.23,78.37,141171.0,77.1946,77.5099,77.096,77.234,141171.0
2015-08-07 11:30:00,78.37,78.37,77.82,77.87,118503.0,77.234,77.234,76.692,76.7412,118503.0
2015-08-07 11:40:00,77.81,78.02,77.81,77.98,98850.0,76.6821,76.8891,76.6821,76.8497,98850.0
2015-08-07 11:50:00,77.92,78.26,77.91,77.96,89430.0,76.7905,77.1256,76.7807,76.8299,89430.0
2015-08-07 12:00:00,78.0,78.25,77.95,78.15,73827.0,76.8694,77.1157,76.8201,77.0172,73827.0
2015-08-07 12:10:00,78.14,78.16,77.99,78.12,43614.0,77.0073,77.027,76.8595,76.9876,43614.0
2015-08-07 12:20:00,78.08,78.1,77.91,77.97,63093.0,76.9482,76.9679,76.7807,76.8398,63093.0
2015-08-07 12:30:00,77.99,77.99,77.82,77.93,98727.0,76.8595,76.8595,76.692,76.8004,98727.0
2015-08-07 12:40:00,77.84,78.0,77.76,77.84,50394.0,76.7117,76.8694,76.6328,76.7117,50394.0
2015-08-07 12:50:00,77.84,77.84,77.45,77.72,113889.0,76.7117,76.7117,76.3273,76.5934,113889.0
2015-08-07 13:00:00,77.62,77.67,77.47,77.53,64797.0,76.4949,76.5441,76.347,76.4062,64797.0
2015-08-07 13:10:00,77.53,77.53,77.21,77.27,105981.0,76.4062,76.4062,76.0908,76.1499,105981.0
2015-08-07 13:20:00,77.27,77.55,77.26,77.35,59445.0,76.1499,76.4259,76.1401,76.2288,59445.0
2015-08-07 13:30:00,77.38,77.8,77.37,77.8,35193.0,76.2583,76.6723,76.2485,76.6723,35193.0
2015-08-07 13:40:00,77.81,78.01,77.71,77.95,85365.0,76.6821,76.8792,76.5836,76.8201,85365.0
2015-08-07 13:50:00,77.94,77.97,77.46,77.5,224625.0,76.8102,76.8398,76.3372,76.3766,224625.0
2015-08-07 14:00:00,77.46,77.61,77.29,77.61,93885.0,76.3372,76.485,76.1697,76.485,93885.0
2015-08-07 14:10:00,77.59,77.62,77.38,77.5,135480.0,76.4653,76.4949,76.2583,76.3766,135480.0
2015-08-07 14:20:00,77.44,77.49,77.17,77.32,124413.0,76.3175,76.3668,76.0514,76.1992,124413.0
2015-08-07 14:30:00,77.3,78.0,77.3,77.95,116817.0,76.1795,76.8694,76.1795,76.8201,116817.0
2015-08-07 14:40:00,77.95,78.0,77.74,78.0,167298.0,76.8201,76.8694,76.6131,76.8694,167298.0
2015-08-07 14:50:00,77.98,78.5,77.94,78.5,142614.0,76.8497,77.3621,76.8102,77.3621,142614.0
2015-08-07 15:00:00,78.47,78.68,78.42,78.65,136605.0,77.3325,77.5395,77.2833,77.5099,136605.0
2015-08-07 15:10:00,78.65,78.8,78.57,78.76,170925.0,77.5099,77.6578,77.4311,77.6183,170925.0
2015-08-07 15:20:00,78.77,79.23,78.74,79.23,310338.0,77.6282,78.0815,77.5986,78.0815,310338.0
2015-08-07 15:30:00,79.15,79.3,79.07,79.2,244158.0,78.0027,78.1505,77.9239,78.052,244158.0
2015-08-07 15:40:00,79.22,79.23,78.93,79.03,176904.0,78.0717,78.0815,77.7859,77.8844,176904.0
2015-08-07 15:50:00,79.02,79.19,78.91,79.08,314313.0,77.8746,78.0421,77.7662,77.9337,314313.0
2015-08-10 09:30:00,80.51,80.52,79.86,80.03,242604.0,79.343,79.3528,78.7024,78.8699,242604.0
2015-08-10 09:40:00,80.03,80.84,79.88,80.69,162876.0,78.8699,79.6682,78.7221,79.5204,162876.0
2015-08-10 09:50:00,80.73,81.08,80.58,80.86,313401.0,79.5598,79.9047,79.412,79.6879,313401.0
2015-08-10 10:00:00,80.91,81.18,80.86,80.98,266997.0,79.7372,80.0033,79.6879,79.8062,266997.0
2015-08-10 10:10:00,80.93,81.07,80.14,80.18,209166.0,79.7569,79.8949,78.9783,79.0178,209166.0
2015-08-10 10:20:00,80.25,80.77,80.18,80.44,61014.0,79.0867,79.5992,79.0178,79.274,61014.0
2015-08-10 10:30:00,80.44,80.44,79.67,79.67,98514.0,79.274,79.274,78.5152,78.5152,98514.0
2015-08-10 10:40:00,79.71,80.24,79.51,80.18,229980.0,78.5546,79.0769,78.3575,79.0178,229980.0
2015-08-10 10:50:00,80.24,80.31,79.75,80.05,93276.0,79.0769,79.1459,78.594,78.8896,93276.0
2015-08-10 11:00:00,80.05,80.16,79.91,80.16,41466.0,78.8896,78.9981,78.7517,78.9981,41466.0
2015-08-10 11:10:00,80.18,80.45,80.12,80.42,50301.0,79.0178,79.2838,78.9586,79.2543,50301.0
2015-08-10 11:20:00,80.45,80.53,80.12,80.12,42669.0,79.2838,79.3627,78.9586,78.9586,42669.0
2015-08-10 11:30:00,80.15,80.25,79.9,79.91,16710.0,78.9882,79.0867,78.7418,78.7517,16710.0
2015-08-10 11:40:00,79.92,80.01,79.59,79.72,43677.0,78.7615,78.8502,78.4363,78.5644,43677.0
2015-08-10 11:50:00,79.8,79.94,79.56,79.64,25533.0,78.6433,78.7812,78.4067,78.4856,25533.0
2015-08-10 12:00:00,79.68,79.73,79.55,79.73,22584.0,78.525,78.5743,78.3969,78.5743,22584.0
2015-08-10 12:10:00,79.65,79.72,79.54,79.54,14946.0,78.4954,78.5644,78.387,78.387,14946.0
2015-08-10 12:20:00,79.59,79.63,79.45,79.52,14880.0,78.4363,78.4757,78.2983,78.3673,14880.0
2015-08-10 12:30:00,79.49,79.58,79.43,79.5,37569.0,78.3378,78.4265,78.2786,78.3476,37569.0
2015-08-10 12:40:00,79.59,79.78,79.5,79.67,20214.0,78.4363,78.6236,78.3476,78.5152,20214.0
2015-08-10 12:50:00,79.77,79.78,79.46,79.51,11745.0,78.6137,78.6236,78.3082,78.3575,11745.0
2015-08-10 13:00:00,79.44,79.65,79.44,79.55,43275.0,78.2885,78.4954,78.2885,78.3969,43275.0
2015-08-10 13:10:00,79.55,79.63,79.44,79.46,19356.0,78.3969,78.4757,78.2885,78.3082,19356.0
2015-08-10 13:20:00,79.49,79.73,79.44,79.7,30768.0,78.3378,78.5743,78.2885,78.5447,30768.0
2015-08-10 13:30:00,79.71,79.88,79.71,79.88,19920.0,78.5546,78.7221,78.5546,78.7221,19920.0
2015-08-10 13:40:00,79.91,80.21,79.89,80.09,51291.0,78.7517,79.0473,78.732,78.9291,51291.0
2015-08-10 13:50:00,79.99,80.1,79.98,80.03,20364.0,78.8305,78.9389,78.8207,78.8699,20364.0
2015-08-10 14:00:00,80.04,80.07,79.9,80.01,17259.0,78.8798,78.9094,78.7418,78.8502,17259.0
2015-08-10 14:10:00,80.02,80.5,80.02,80.28,72567.0,78.8601,79.3331,78.8601,79.1163,72567.0
2015-08-10 14:20:00,80.28,80.36,80.22,80.27,19980.0,79.1163,79.1952,79.0572,79.1065,19980.0
2015-08-10 14:30:00,80.25,80.25,79.73,79.9,48342.0,79.0867,79.0867,78.5743,78.7418,48342.0
2015-08-10 14:40:00,79.92,79.98,79.86,79.92,12642.0,78.7615,78.8207,78.7024,78.7615,12642.0
2015-08-10 14:50:00,79.92,79.99,79.78,79.87,18375.0,78.7615,78.8305,78.6236,78.7123,18375.0
2015-08-10 15:00:00,79.92,80.04,79.92,80.04,15219.0,78.7615,78.8798,78.7615,78.8798,15219.0
2015-08-10 15:10:00,80.08,80.08,79.83,79.93,17313.0,78.9192,78.9192,78.6728,78.7714,17313.0
2015-08-10 15:20:00,79.94,79.96,79.67,79.71,21498.0,78.7812,78.801,78.5152,78.5546,21498.0
2015-08-10 15:30:00,79.73,79.82,79.57,79.59,33378.0,78.5743,78.663,78.4166,78.4363,33378.0
2015-08-10 15:40:00,79.64,79.76,79.6,79.6,83331.0,78.4856,78.6039,78.4462,78.4462,83331.0
2015-08-10 15:50:00,79.65,79.86,79.64,79.84,276630.0,78.4954,78.7024,78.4856,78.6827,276630.0
2015-08-11 09:30:00,78.5,79.98,78.48,79.85,260868.0,77.3621,78.8207,77.3424,78.6925,260868.0
2015-08-11 09:40:00,79.89,80.73,79.77,80.58,207666.0,78.732,79.5598,78.6137,79.412,207666.0
2015-08-11 09:50:00,80.52,80.64,79.65,79.82,117945.0,79.3528,79.4711,78.4954,78.663,117945.0
2015-08-11 10:00:00,79.75,79.75,79.04,79.54,278763.0,78.594,78.594,77.8943,78.387,278763.0
2015-08-11 10:10:00,79.43,80.08,79.27,80.08,284379.0,78.2786,78.9192,78.121,78.9192,284379.0
2015-08-11 10:20:00,80.05,80.17,79.75,79.87,222963.0,78.8896,79.0079,78.594,78.7123,222963.0
2015-08-11 10:30:00,79.76,80.04,79.6,79.62,36450.0,78.6039,78.8798,78.4462,78.4659,36450.0
2015-08-11 10:40:00,79.68,80.12,79.68,79.94,58545.0,78.525,78.9586,78.525,78.7812,58545.0
2015-08-11 10:50:00,79.93,79.97,79.67,79.75,61101.0,78.7714,78.8108,78.5152,78.594,61101.0
2015-08-11 11:00:00,79.67,79.79,79.0,79.06,85872.0,78.5152,78.6334,77.8549,77.914,85872.0
2015-08-11 11:10:00,79.06,79.3,78.95,78.98,40206.0,77.914,78.1505,77.8056,77.8352,40206.0
2015-08-11 11:20:00,78.82,78.83,78.32,78.39,54576.0,77.6775,77.6873,77.1847,77.2537,54576.0
2015-08-11 11:30:00,78.44,78.7,78.4,78.55,35733.0,77.303,77.5592,77.2636,77.4114,35733.0
2015-08-11 11:40:00,78.5,78.57,77.93,77.93,66540.0,77.3621,77.4311,76.8004,76.8004,66540.0
2015-08-11 11:50:00,77.93,78.19,77.92,78.08,52230.0,76.8004,77.0566,76.7905,76.9482,52230.0
2015-08-11 12:00:00,78.1,78.27,78.01,78.1,58425.0,76.9679,77.1354,76.8792,76.9679,58425.0
2015-08-11 12:10:00,78.1,78.42,78.06,78.4,41907.0,76.9679,77.2833,76.9285,77.2636,41907.0
2015-08-11 12:20:00,78.42,78.42,78.04,78.21,75855.0,77.2833,77.2833,76.9088,77.0763,75855.0
2015-08-11 12:30:00,78.3,78.66,78.3,78.39,30552.0,77.165,77.5198,77.165,77.2537,30552.0
2015-08-11 12:40:00,78.45,78.55,78.31,78.47,20598.0,77.3128,77.4114,77.1749,77.3325,20598.0
2015-08-11 12:50:00,78.43,78.5,77.95,77.96,43182.0,77.2931,77.3621,76.8201,76.8299,43182.0
2015-08-11 13:00:00,78.01,78.19,77.92,78.02,41220.0,76.8792,77.0566,76.7905,76.8891,41220.0
2015-08-11 13:10:00,77.93,78.01,77.72,77.72,57690.0,76.8004,76.8792,76.5934,76.5934,57690.0
2015-08-11 13:20:00,77.73,77.77,77.53,77.74,152505.0,76.6033,76.6427,76.4062,76.6131,152505.0
2015-08-11 13:30:00,77.75,77.78,77.58,77.67,66471.0,76.623,76.6526,76.4555,76.5441,66471.0
2015-08-11 13:40:00,77.63,77.69,77.26,77.36,92568.0,76.5047,76.5639,76.1401,76.2386,92568.0
2015-08-11 13:50:00,77.33,77.36,77.07,77.13,67761.0,76.2091,76.2386,75.9528,76.012,67761.0
2015-08-11 14:00:00,77.18,77.66,77.14,77.66,142785.0,76.0612,76.5343,76.0218,76.5343,142785.0
2015-08-11 14:10:00,77.66,77.67,77.33,77.37,48900.0,76.5343,76.5441,76.2091,76.2485,48900.0
2015-08-11 14:20:00,77.37,77.67,77.37,77.61,106191.0,76.2485,76.5441,76.2485,76.485,106191.0
2015-08-11 14:30:00,77.61,77.63,77.43,77.47,60099.0,76.485,76.5047,76.3076,76.347,60099.0
2015-08-11 14:40:00,77.53,77.82,77.51,77.71,75411.0,76.4062,76.692,76.3865,76.5836,75411.0
2015-08-11 14:50:00,77.74,78.09,77.62,78.02,66618.0,76.6131,76.9581,76.4949,76.8891,66618.0
2015-08-11 15:00:00,78.06,78.09,77.72,77.77,122976.0,76.9285,76.9581,76.5934,76.6427,122976.0
2015-08-11 15:10:00,77.74,78.0,77.73,77.94,82908.0,76.6131,76.8694,76.6033,76.8102,82908.0
2015-08-11 15:20:00,77.94,78.17,77.81,78.16,75228.0,76.8102,77.0369,76.6821,77.027,75228.0
2015-08-11 15:30:00,78.12,78.17,77.98,78.14,110181.0,76.9876,77.0369,76.8497,77.0073,110181.0
2015-08-11 15:40:00,78.16,78.31,78.08,78.18,130392.0,77.027,77.1749,76.9482,77.0468,130392.0
2015-08-11 15:50:00,78.18,78.3,78.05,78.15,291576.0,77.0468,77.165,76.9186,77.0172,291576.0
2015-08-12 09:30:00,77.17,77.17,76.42,76.99,453162.0,76.0514,76.0514,75.3123,75.874,453162.0
2015-08-12 09:40:00,76.92,77.67,76.82,77.41,314562.0,75.805,76.5441,75.7065,76.2879,314562.0
2015-08-12 09:50:00,77.23,77.65,77.09,77.5,215160.0,76.1105,76.5244,75.9726,76.3766,215160.0
2015-08-12 10:00:00,77.5,77.67,77.28,77.42,123627.0,76.3766,76.5441,76.1598,76.2978,123627.0
2015-08-12 10:10:00,77.35,77.35,76.42,76.62,257064.0,76.2288,76.2288,75.3123,75.5094,257064.0
2015-08-12 10:20:00,76.52,76.53,76.04,76.34,188124.0,75.4108,75.4207,74.9378,75.2334,188124.0
2015-08-12 10:30:00,76.28,76.37,75.67,75.98,181740.0,75.1743,75.263,74.5731,74.8786,181740.0
2015-08-12 10:40:00,75.93,75.98,75.34,75.59,260403.0,74.8294,74.8786,74.2479,74.4943,260403.0
2015-08-12 10:50:00,75.5,75.6,75.17,75.23,250965.0,74.4056,74.5042,74.0804,74.1395,250965.0
2015-08-12 11:00:00,75.23,76.48,75.23,76.41,329259.0,74.1395,75.3714,74.1395,75.3024,329259.0
2015-08-12 11:10:00,76.33,77.03,76.24,76.78,303375.0,75.2236,75.9134,75.1349,75.667,303375.0
2015-08-12 11:20:00,76.8,77.14,76.49,77.08,273213.0,75.6868,76.0218,75.3813,75.9627,273213.0
2015-08-12 11:30:00,77.01,77.32,76.68,76.77,155580.0,75.8937,76.1992,75.5685,75.6572,155580.0
2015-08-12 11:40:00,76.76,76.91,76.35,76.38,159849.0,75.6473,75.7952,75.2433,75.2728,159849.0
2015-08-12 11:50:00,76.37,76.42,75.91,76.05,197085.0,75.263,75.3123,74.8097,74.9476,197085.0
2015-08-12 12:00:00,76.03,76.68,75.93,76.62,164226.0,74.9279,75.5685,74.8294,75.5094,164226.0
2015-08-12 12:10:00,76.55,77.03,76.55,77.0,132603.0,75.4404,75.9134,75.4404,75.8839,132603.0
2015-08-12 12:20:00,76.9,77.02,76.72,76.82,103338.0,75.7853,75.9036,75.6079,75.7065,103338.0
2015-08-12 12:30:00,76.92,77.17,76.85,77.16,70302.0,75.805,76.0514,75.736,76.0415,70302.0
2015-08-12 12:40:00,77.17,77.33,77.15,77.18,199398.0,76.0514,76.2091,76.0317,76.0612,199398.0
2015-08-12 12:50:00,77.15,77.35,77.06,77.28,135573.0,76.0317,76.2288,75.943,76.1598,135573.0
2015-08-12 13:00:00,77.26,77.74,77.26,77.51,119616.0,76.1401,76.6131,76.1401,76.3865,119616.0
2015-08-12 13:10:00,77.6,77.89,77.6,77.84,58677.0,76.4752,76.761,76.4752,76.7117,58677.0
2015-08-12 13:20:00,77.8,78.17,77.79,77.95,138360.0,76.6723,77.0369,76.6624,76.8201,138360.0
2015-08-12 13:30:00,77.86,77.98,77.68,77.89,101682.0,76.7314,76.8497,76.554,76.761,101682.0
2015-08-12 13:40:00,77.91,78.88,77.87,78.86,132831.0,76.7807,77.7366,76.7412,77.7169,132831.0
2015-08-12 13:50:00,78.83,79.17,78.73,78.87,160593.0,77.6873,78.0224,77.5888,77.7268,160593.0
2015-08-12 14:00:00,78.92,78.92,78.2,78.51,180561.0,77.776,77.776,77.0665,77.372,180561.0
2015-08-12 14:10:00,78.64,78.83,78.26,78.34,59061.0,77.5001,77.6873,77.1256,77.2044,59061.0
2015-08-12 14:20:00,78.31,78.31,77.55,77.7,191445.0,77.1749,77.1749,76.4259,76.5737,191445.0
2015-08-12 14:30:00,77.66,78.32,77.57,78.32,143853.0,76.5343,77.1847,76.4456,77.1847,143853.0
2015-08-12 14:40:00,78.32,78.7,78.22,78.69,114630.0,77.1847,77.5592,77.0862,77.5494,114630.0
2015-08-12 14:50:00,78.66,78.93,78.54,78.86,96513.0,77.5198,77.7859,77.4015,77.7169,96513.0
2015-08-12 15:00:00,78.87,79.12,78.78,78.84,333858.0,77.7268,77.9731,77.6381,77.6972,333858.0
2015-08-12 15:10:00,78.85,78.88,78.6,78.87,132186.0,77.707,77.7366,77.4607,77.7268,132186.0
2015-08-12 15:20:00,78.86,79.14,78.85,79.05,108030.0,77.7169,77.9928,77.707,77.9041,108030.0
2015-08-12 15:30:00,79.04,79.27,78.88,78.92,133026.0,77.8943,78.121,77.7366,77.776,133026.0
2015-08-12 15:40:00,78.9,78.99,78.83,78.88,333339.0,77.7563,77.845,77.6873,77.7366,333339.0
2015-08-12 15:50:00,78.87,78.9,78.7,78.7,707895.0,77.7268,77.7563,77.5592,77.5592,707895.0
2015-08-13 09:30:00,78.84,79.73,78.76,79.08,242061.0,77.6972,78.5743,77.6183,77.9337,242061.0
2015-08-13 09:40:00,79.0,79.0,78.05,78.3,168780.0,77.8549,77.8549,76.9186,77.165,168780.0
2015-08-13 09:50:00,78.29,78.81,78.29,78.66,133914.0,77.1552,77.6676,77.1552,77.5198,133914.0
2015-08-13 10:00:00,78.55,78.98,78.43,78.94,46062.0,77.4114,77.8352,77.2931,77.7957,46062.0
2015-08-13 10:10:00,78.87,78.87,78.0,78.37,126657.0,77.7268,77.7268,76.8694,77.234,126657.0
2015-08-13 10:20:00,78.4,78.77,78.25,78.7,40398.0,77.2636,77.6282,77.1157,77.5592,40398.0
2015-08-13 10:30:00,78.63,78.95,78.42,78.95,38058.0,77.4902,77.8056,77.2833,77.8056,38058.0
2015-08-13 10:40:00,79.0,79.11,78.89,78.94,27525.0,77.8549,77.9633,77.7465,77.7957,27525.0
2015-08-13 10:50:00,78.88,79.04,78.59,78.76,33810.0,77.7366,77.8943,77.4508,77.6183,33810.0
2015-08-13 11:00:00,78.7,78.77,78.39,78.45,95256.0,77.5592,77.6282,77.2537,77.3128,95256.0
2015-08-13 11:10:00,78.42,78.81,78.36,78.66,11199.0,77.2833,77.6676,77.2241,77.5198,11199.0
2015-08-13 11:20:00,78.74,78.86,78.64,78.73,31128.0,77.5986,77.7169,77.5001,77.5888,31128.0
2015-08-13 11:30:00,78.72,79.07,78.65,78.91,19200.0,77.5789,77.9239,77.5099,77.7662,19200.0
2015-08-13 11:40:00,79.02,79.17,78.94,79.17,6030.0,77.8746,78.0224,77.7957,78.0224,6030.0
2015-08-13 11:50:00,79.16,79.16,78.75,78.87,12279.0,78.0125,78.0125,77.6085,77.7268,12279.0
2015-08-13 12:00:00,79.04,79.31,78.97,78.97,39300.0,77.8943,78.1604,77.8253,77.8253,39300.0
2015-08-13 12:10:00,79.04,79.18,78.99,79.13,4290.0,77.8943,78.0323,77.845,77.983,4290.0
2015-08-13 12:20:00,79.05,79.11,78.93,79.09,10959.0,77.9041,77.9633,77.7859,77.9436,10959.0
2015-08-13 12:30:00,79.17,79.25,78.94,78.94,18600.0,78.0224,78.1012,77.7957,77.7957,18600.0
2015-08-13 12:40:00,78.93,78.94,78.73,78.94,11127.0,77.7859,77.7957,77.5888,77.7957,11127.0
2015-08-13 12:50:00,79.0,79.19,78.98,79.11,19950.0,77.8549,78.0421,77.8352,77.9633,19950.0
2015-08-13 13:00:00,79.08,79.36,79.05,79.36,18450.0,77.9337,78.2096,77.9041,78.2096,18450.0
2015-08-13 13:10:00,79.35,79.38,78.9,78.93,25437.0,78.1998,78.2294,77.7563,77.7859,25437.0
2015-08-13 13:20:00,78.85,79.03,78.85,78.91,27102.0,77.707,77.8844,77.707,77.7662,27102.0
2015-08-13 13:30:00,78.94,79.04,78.83,78.97,31074.0,77.7957,77.8943,77.6873,77.8253,31074.0
2015-08-13 13:40:00,78.91,78.91,78.67,78.78,34647.0,77.7662,77.7662,77.5297,77.6381,34647.0
2015-08-13 13:50:00,78.79,78.83,78.57,78.72,11550.0,77.6479,77.6873,77.4311,77.5789,11550.0
2015-08-13 14:00:00,78.65,78.75,78.6,78.64,10227.0,77.5099,77.6085,77.4607,77.5001,10227.0
2015-08-13 14:10:00,78.65,78.73,78.47,78.47,9207.0,77.5099,77.5888,77.3325,77.3325,9207.0
2015-08-13 14:20:00,78.51,78.61,78.24,78.24,29004.0,77.372,77.4705,77.1059,77.1059,29004.0
2015-08-13 14:30:00,78.26,78.42,78.26,78.27,35187.0,77.1256,77.2833,77.1256,77.1354,35187.0
2015-08-13 14:40:00,78.3,78.31,78.12,78.27,23838.0,77.165,77.1749,76.9876,77.1354,23838.0
2015-08-13 14:50:00,78.28,78.29,78.2,78.2,8913.0,77.1453,77.1552,77.0665,77.0665,8913.0
2015-08-13 15:00:00,78.2,78.21,77.99,77.99,52080.0,77.0665,77.0763,76.8595,76.8595,52080.0
2015-08-13 15:10:00,78.06,78.18,77.92,78.08,36300.0,76.9285,77.0468,76.7905,76.9482,36300.0
2015-08-13 15:20:00,78.02,78.09,77.77,77.77,51201.0,76.8891,76.9581,76.6427,76.6427,51201.0
2015-08-13 15:30:00,77.73,77.8,77.28,77.55,128919.0,76.6033,76.6723,76.1598,76.4259,128919.0
2015-08-13 15:40:00,77.56,77.59,77.21,77.43,158160.0,76.4357,76.4653,76.0908,76.3076,158160.0
2015-08-13 15:50:00,77.42,77.49,77.27,77.4,250476.0,76.2978,76.3668,76.1499,76.2781,250476.0
2015-08-14 09:30:00,77.28,77.72,76.87,77.58,130017.0,76.1598,76.5934,75.7557,76.4555,130017.0
2015-08-14 09:40:00,77.54,77.65,77.16,77.32,65871.0,76.416,76.5244,76.0415,76.1992,65871.0
2015-08-14 09:50:00,77.32,77.74,77.22,77.31,63690.0,76.1992,76.6131,76.1007,76.1894,63690.0
2015-08-14 10:00:00,77.42,77.42,76.93,77.04,100587.0,76.2978,76.2978,75.8149,75.9233,100587.0
2015-08-14 10:10:00,77.03,77.1,76.67,76.83,66165.0,75.9134,75.9824,75.5586,75.7163,66165.0
2015-08-14 10:20:00,76.77,76.77,76.08,76.16,220212.0,75.6572,75.6572,74.9772,75.056,220212.0
2015-08-14 10:30:00,76.11,76.38,76.0,76.04,277707.0,75.0068,75.2728,74.8984,74.9378,277707.0
2015-08-14 10:40:00,76.04,76.25,75.67,75.86,151278.0,74.9378,75.1447,74.5731,74.7604,151278.0
2015-08-14 10:50:00,75.86,75.95,75.58,75.74,60411.0,74.7604,74.8491,74.4844,74.6421,60411.0
2015-08-14 11:00:00,75.56,75.68,75.17,75.25,251505.0,74.4647,74.583,74.0804,74.1592,251505.0
2015-08-14 11:10:00,75.21,75.38,74.89,75.09,199770.0,74.1198,74.2873,73.8044,74.0015,199770.0
2015-08-14 11:20:00,75.11,75.28,75.06,75.06,144558.0,74.0213,74.1888,73.972,73.972,144558.0
2015-08-14 11:30:00,75.13,75.15,74.85,75.01,96054.0,74.041,74.0607,73.765,73.9227,96054.0
2015-08-14 11:40:00,75.0,75.38,74.99,75.11,237936.0,73.9128,74.2873,73.903,74.0213,237936.0
2015-08-14 11:50:00,75.07,75.76,75.07,75.67,104208.0,73.9818,74.6618,73.9818,74.5731,104208.0
2015-08-14 12:00:00,75.78,76.05,75.68,75.76,122148.0,74.6815,74.9476,74.583,74.6618,122148.0
2015-08-14 12:10:00,75.75,75.76,75.38,75.6,123654.0,74.652,74.6618,74.2873,74.5042,123654.0
2015-08-14 12:20:00,75.62,75.62,75.35,75.61,50658.0,74.5239,74.5239,74.2578,74.514,50658.0
2015-08-14 12:30:00,75.61,75.7,75.53,75.63,51405.0,74.514,74.6027,74.4352,74.5337,51405.0
2015-08-14 12:40:00,75.55,75.73,75.25,75.25,64008.0,74.4549,74.6323,74.1592,74.1592,64008.0
2015-08-14 12:50:00,75.21,75.55,75.19,75.55,43410.0,74.1198,74.4549,74.1001,74.4549,43410.0
2015-08-14 13:00:00,75.51,75.85,75.49,75.78,16200.0,74.4155,74.7505,74.3957,74.6815,16200.0
2015-08-14 13:10:00,75.73,76.06,75.69,75.97,48699.0,74.6323,74.9575,74.5928,74.8688,48699.0
2015-08-14 13:20:00,75.9,76.04,75.85,76.02,16263.0,74.7998,74.9378,74.7505,74.9181,16263.0
2015-08-14 13:30:00,75.95,76.3,75.92,75.94,65103.0,74.8491,75.194,74.8195,74.8392,65103.0
2015-08-14 13:40:00,75.9,75.98,75.77,75.77,24267.0,74.7998,74.8786,74.6717,74.6717,24267.0
2015-08-14 13:50:00,75.86,76.07,75.76,75.94,54108.0,74.7604,74.9673,74.6618,74.8392,54108.0
2015-08-14 14:00:00,75.98,76.06,75.91,75.97,33939.0,74.8786,74.9575,74.8097,74.8688,33939.0
2015-08-14 14:10:00,76.01,76.31,76.0,76.18,54798.0,74.9082,75.2039,74.8984,75.0757,54798.0
2015-08-14 14:20:00,76.07,76.14,75.95,76.02,33660.0,74.9673,75.0363,74.8491,74.9181,33660.0
2015-08-14 14:30:00,75.96,76.32,75.95,76.14,65367.0,74.8589,75.2137,74.8491,75.0363,65367.0
2015-08-14 14:40:00,76.22,76.39,76.14,76.34,38622.0,75.1152,75.2827,75.0363,75.2334,38622.0
2015-08-14 14:50:00,76.35,76.38,76.23,76.36,35436.0,75.2433,75.2728,75.125,75.2531,35436.0
2015-08-14 15:00:00,76.36,76.56,76.33,76.52,52818.0,75.2531,75.4502,75.2236,75.4108,52818.0
2015-08-14 15:10:00,76.55,76.6,76.43,76.6,53307.0,75.4404,75.4897,75.3221,75.4897,53307.0
2015-08-14 15:20:00,76.55,76.63,76.47,76.59,48399.0,75.4404,75.5192,75.3615,75.4798,48399.0
2015-08-14 15:30:00,76.55,76.56,76.39,76.46,64194.0,75.4404,75.4502,75.2827,75.3517,64194.0
2015-08-14 15:40:00,76.41,76.65,76.35,76.47,74919.0,75.3024,75.5389,75.2433,75.3615,74919.0
2015-08-14 15:50:00,76.47,76.5,76.2,76.32,284844.0,75.3615,75.3911,75.0955,75.2137,284844.0
2015-08-17 09:30:00,75.62,76.69,75.48,76.68,391497.0,74.5239,75.5784,74.3859,75.5685,391497.0
2015-08-17 09:40:00,76.56,77.0,76.46,76.97,95109.0,75.4502,75.8839,75.3517,75.8543,95109.0
2015-08-17 09:50:00,76.9,77.28,76.8,77.02,115539.0,75.7853,76.1598,75.6868,75.9036,115539.0
2015-08-17 10:00:00,77.0,77.03,76.42,76.66,74523.0,75.8839,75.9134,75.3123,75.5488,74523.0
2015-08-17 10:10:00,76.66,77.05,76.35,77.05,46176.0,75.5488,75.9331,75.2433,75.9331,46176.0
2015-08-17 10:20:00,77.01,77.15,76.95,77.05,114771.0,75.8937,76.0317,75.8346,75.9331,114771.0
2015-08-17 10:30:00,77.09,77.28,76.97,77.04,95883.0,75.9726,76.1598,75.8543,75.9233,95883.0
2015-08-17 10:40:00,76.98,77.4,76.95,77.27,59253.0,75.8641,76.2781,75.8346,76.1499,59253.0
2015-08-17 10:50:00,77.32,77.87,77.32,77.79,94089.0,76.1992,76.7412,76.1992,76.6624,94089.0
2015-08-17 11:00:00,77.74,77.94,77.7,77.88,41151.0,76.6131,76.8102,76.5737,76.7511,41151.0
2015-08-17 11:10:00,77.93,78.09,77.87,77.98,107511.0,76.8004,76.9581,76.7412,76.8497,107511.0
2015-08-17 11:20:00,77.98,78.03,77.6,77.72,79767.0,76.8497,76.8989,76.4752,76.5934,79767.0
2015-08-17 11:30:00,77.68,77.83,77.61,77.76,70248.0,76.554,76.7018,76.485,76.6328,70248.0
2015-08-17 11:40:00,77.81,77.83,77.6,77.83,39633.0,76.6821,76.7018,76.4752,76.7018,39633.0
2015-08-17 11:50:00,77.85,77.91,77.51,77.62,49335.0,76.7215,76.7807,76.3865,76.4949,49335.0
2015-08-17 12:00:00,77.65,77.95,77.63,77.92,24000.0,76.5244,76.8201,76.5047,76.7905,24000.0
2015-08-17 12:10:00,77.89,77.95,77.71,77.71,19650.0,76.761,76.8201,76.5836,76.5836,19650.0
2015-08-17 12:20:00,77.75,78.03,77.75,77.94,73218.0,76.623,76.8989,76.623,76.8102,73218.0
2015-08-17 12:30:00,77.94,78.16,77.94,78.16,28113.0,76.8102,77.027,76.8102,77.027,28113.0
2015-08-17 12:40:00,78.18,78.32,78.12,78.24,91971.0,77.0468,77.1847,76.9876,77.1059,91971.0
2015-08-17 12:50:00,78.25,78.47,78.1,78.45,55785.0,77.1157,77.3325,76.9679,77.3128,55785.0
2015-08-17 13:00:00,78.39,78.66,78.38,78.45,106038.0,77.2537,77.5198,77.2439,77.3128,106038.0
2015-08-17 13:10:00,78.51,78.55,78.27,78.29,203970.0,77.372,77.4114,77.1354,77.1552,203970.0
2015-08-17 13:20:00,78.31,78.65,78.29,78.62,66288.0,77.1749,77.5099,77.1552,77.4804,66288.0
2015-08-17 13:30:00,78.65,78.68,78.55,78.66,107727.0,77.5099,77.5395,77.4114,77.5198,107727.0
2015-08-17 13:40:00,78.67,78.74,78.46,78.73,86760.0,77.5297,77.5986,77.3227,77.5888,86760.0
2015-08-17 13:50:00,78.69,79.09,78.68,78.99,92865.0,77.5494,77.9436,77.5395,77.845,92865.0
2015-08-17 14:00:00,78.97,79.09,78.92,78.99,83067.0,77.8253,77.9436,77.776,77.845,83067.0
2015-08-17 14:10:00,78.92,79.08,78.88,79.0,49530.0,77.776,77.9337,77.7366,77.8549,49530.0
2015-08-17 14:20:00,79.02,79.08,78.9,78.95,58677.0,77.8746,77.9337,77.7563,77.8056,58677.0
2015-08-17 14:30:00,78.97,79.07,78.93,79.02,128817.0,77.8253,77.9239,77.7859,77.8746,128817.0
2015-08-17 14:40:00,79.03,79.16,78.95,78.96,117264.0,77.8844,78.0125,77.8056,77.8154,117264.0
2015-08-17 14:50:00,78.98,79.08,78.85,79.06,65067.0,77.8352,77.9337,77.707,77.914,65067.0
2015-08-17 15:00:00,79.09,79.23,79.03,79.22,161472.0,77.9436,78.0815,77.8844,78.0717,161472.0
2015-08-17 15:10:00,79.21,79.28,78.98,78.98,155001.0,78.0618,78.1308,77.8352,77.8352,155001.0
2015-08-17 15:20:00,78.98,79.09,78.92,79.06,117447.0,77.8352,77.9436,77.776,77.914,117447.0
2015-08-17 15:30:00,79.05,79.13,78.91,78.91,90867.0,77.9041,77.983,77.7662,77.7662,90867.0
2015-08-17 15:40:00,78.93,79.22,78.92,79.13,116703.0,77.7859,78.0717,77.776,77.983,116703.0
2015-08-17 15:50:00,79.15,79.52,79.14,79.4,277248.0,78.0027,78.3673,77.9928,78.2491,277248.0
2015-08-18 09:30:00,79.02,79.3,78.56,78.72,116076.0,77.8746,78.1505,77.4212,77.5789,116076.0
2015-08-18 09:40:00,78.6,79.29,78.34,79.29,121440.0,77.4607,78.1407,77.2044,78.1407,121440.0
2015-08-18 09:50:00,79.26,79.3,78.78,79.06,86232.0,78.1111,78.1505,77.6381,77.914,86232.0
2015-08-18 10:00:00,79.03,79.08,78.67,79.07,52425.0,77.8844,77.9337,77.5297,77.9239,52425.0
2015-08-18 10:10:00,79.06,79.06,78.72,78.85,67866.0,77.914,77.914,77.5789,77.707,67866.0
2015-08-18 10:20:00,78.9,79.04,78.5,78.53,36600.0,77.7563,77.8943,77.3621,77.3917,36600.0
2015-08-18 10:30:00,78.54,78.76,78.12,78.46,115905.0,77.4015,77.6183,76.9876,77.3227,115905.0
2015-08-18 10:40:00,78.47,78.83,78.43,78.73,40848.0,77.3325,77.6873,77.2931,77.5888,40848.0
2015-08-18 10:50:00,78.72,79.32,78.64,79.3,77592.0,77.5789,78.1702,77.5001,78.1505,77592.0
2015-08-18 11:00:00,79.2,79.37,78.88,79.37,37626.0,78.052,78.2195,77.7366,78.2195,37626.0
2015-08-18 11:10:00,79.24,79.29,78.92,78.92,91899.0,78.0914,78.1407,77.776,77.776,91899.0
2015-08-18 11:20:00,78.83,78.83,78.53,78.54,62772.0,77.6873,77.6873,77.3917,77.4015,62772.0
2015-08-18 11:30:00,78.57,78.67,78.34,78.5,81564.0,77.4311,77.5297,77.2044,77.3621,81564.0
2015-08-18 11:40:00,78.5,78.64,78.37,78.47,62154.0,77.3621,77.5001,77.234,77.3325,62154.0
2015-08-18 11:50:00,78.49,78.7,78.39,78.7,35517.0,77.3523,77.5592,77.2537,77.5592,35517.0
2015-08-18 12:00:00,78.7,78.82,78.69,78.81,15600.0,77.5592,77.6775,77.5494,77.6676,15600.0
2015-08-18 12:10:00,78.81,78.85,78.38,78.4,45234.0,77.6676,77.707,77.2439,77.2636,45234.0
2015-08-18 12:20:00,78.42,78.7,78.42,78.7,20850.0,77.2833,77.5592,77.2833,77.5592,20850.0
2015-08-18 12:30:00,78.69,78.69,78.4,78.53,13083.0,77.5494,77.5494,77.2636,77.3917,13083.0
2015-08-18 12:40:00,78.56,78.56,78.33,78.48,24390.0,77.4212,77.4212,77.1946,77.3424,24390.0
2015-08-18 12:50:00,78.51,78.51,78.1,78.12,40272.0,77.372,77.372,76.9679,76.9876,40272.0
2015-08-18 13:00:00,78.11,78.3,77.91,78.22,77769.0,76.9778,77.165,76.7807,77.0862,77769.0
2015-08-18 13:10:00,78.25,78.25,78.04,78.18,13380.0,77.1157,77.1157,76.9088,77.0468,13380.0
2015-08-18 13:20:00,78.18,78.22,78.11,78.18,21117.0,77.0468,77.0862,76.9778,77.0468,21117.0
2015-08-18 13:30:00,78.15,78.15,78.02,78.13,23166.0,77.0172,77.0172,76.8891,76.9975,23166.0
2015-08-18 13:40:00,78.08,78.17,77.73,77.73,31713.0,76.9482,77.0369,76.6033,76.6033,31713.0
2015-08-18 13:50:00,77.73,77.92,77.62,77.84,34986.0,76.6033,76.7905,76.4949,76.7117,34986.0
2015-08-18 14:00:00,77.86,78.02,77.72,78.0,31272.0,76.7314,76.8891,76.5934,76.8694,31272.0
2015-08-18 14:10:00,78.0,78.13,77.89,77.95,44916.0,76.8694,76.9975,76.761,76.8201,44916.0
2015-08-18 14:20:00,77.93,78.02,77.9,77.93,17688.0,76.8004,76.8891,76.7708,76.8004,17688.0
2015-08-18 14:30:00,77.98,77.99,77.78,77.8,138789.0,76.8497,76.8595,76.6526,76.6723,138789.0
2015-08-18 14:40:00,77.8,77.88,77.67,77.84,108471.0,76.6723,76.7511,76.5441,76.7117,108471.0
2015-08-18 14:50:00,77.84,77.85,77.7,77.74,43587.0,76.7117,76.7215,76.5737,76.6131,43587.0
2015-08-18 15:00:00,77.73,77.96,77.73,77.96,14862.0,76.6033,76.8299,76.6033,76.8299,14862.0
2015-08-18 15:10:00,77.94,77.98,77.73,77.8,65817.0,76.8102,76.8497,76.6033,76.6723,65817.0
2015-08-18 15:20:00,77.85,77.93,77.77,77.93,32106.0,76.7215,76.8004,76.6427,76.8004,32106.0
2015-08-18 15:30:00,77.88,77.91,77.73,77.81,46389.0,76.7511,76.7807,76.6033,76.6821,46389.0
2015-08-18 15:40:00,77.81,77.83,77.67,77.69,47220.0,76.6821,76.7018,76.5441,76.5639,47220.0
2015-08-18 15:50:00,77.69,77.69,77.35,77.53,372957.0,76.5639,76.5639,76.2288,76.4062,372957.0
2015-08-19 09:30:00,76.98,77.0,76.0,76.62,435429.0,75.8641,75.8839,74.8984,75.5094,435429.0
2015-08-19 09:40:00,76.75,76.96,76.54,76.61,190059.0,75.6375,75.8444,75.4305,75.4995,190059.0
2015-08-19 09:50:00,76.79,77.03,76.46,76.83,189603.0,75.6769,75.9134,75.3517,75.7163,189603.0
2015-08-19 10:00:00,76.81,77.49,76.68,77.27,297387.0,75.6966,76.3668,75.5685,76.1499,297387.0
2015-08-19 10:10:00,77.27,77.31,76.52,76.68,61572.0,76.1499,76.1894,75.4108,75.5685,61572.0
2015-08-19 10:20:00,76.67,76.8,76.48,76.65,45900.0,75.5586,75.6868,75.3714,75.5389,45900.0
2015-08-19 10:30:00,76.64,76.67,76.33,76.39,71028.0,75.5291,75.5586,75.2236,75.2827,71028.0
2015-08-19 10:40:00,76.42,76.47,76.0,76.21,203712.0,75.3123,75.3615,74.8984,75.1053,203712.0
2015-08-19 10:50:00,76.12,76.21,75.59,75.68,244050.0,75.0166,75.1053,74.4943,74.583,244050.0
2015-08-19 11:00:00,75.78,76.18,75.71,75.79,54300.0,74.6815,75.0757,74.6126,74.6914,54300.0
2015-08-19 11:10:00,75.79,75.93,75.65,75.68,32853.0,74.6914,74.8294,74.5534,74.583,32853.0
2015-08-19 11:20:00,75.68,75.83,75.52,75.53,86079.0,74.583,74.7308,74.4253,74.4352,86079.0
2015-08-19 11:30:00,75.53,76.01,75.46,76.01,69861.0,74.4352,74.9082,74.3662,74.9082,69861.0
2015-08-19 11:40:00,75.98,76.03,75.31,75.31,113040.0,74.8786,74.9279,74.2184,74.2184,113040.0
2015-08-19 11:50:00,75.33,75.75,75.29,75.72,128886.0,74.2381,74.652,74.1986,74.6224,128886.0
2015-08-19 12:00:00,75.64,75.98,75.57,75.98,106749.0,74.5436,74.8786,74.4746,74.8786,106749.0
2015-08-19 12:10:00,75.99,76.19,75.74,75.8,89217.0,74.8885,75.0856,74.6421,74.7013,89217.0
2015-08-19 12:20:00,75.73,75.93,75.73,75.91,11400.0,74.6323,74.8294,74.6323,74.8097,11400.0
2015-08-19 12:30:00,75.86,76.2,75.86,76.1,48900.0,74.7604,75.0955,74.7604,74.9969,48900.0
2015-08-19 12:40:00,76.11,76.23,76.02,76.16,42951.0,75.0068,75.125,74.9181,75.056,42951.0
2015-08-19 12:50:00,76.18,76.26,76.0,76.17,53862.0,75.0757,75.1546,74.8984,75.0659,53862.0
2015-08-19 13:00:00,76.12,76.4,76.03,76.36,35775.0,75.0166,75.2926,74.9279,75.2531,35775.0
2015-08-19 13:10:00,76.34,76.52,76.34,76.47,45375.0,75.2334,75.4108,75.2334,75.3615,45375.0
2015-08-19 13:20:00,76.49,76.65,76.25,76.26,21318.0,75.3813,75.5389,75.1447,75.1546,21318.0
2015-08-19 13:30:00,76.27,76.5,76.18,76.37,48087.0,75.1644,75.3911,75.0757,75.263,48087.0
2015-08-19 13:40:00,76.43,76.66,76.23,76.54,39969.0,75.3221,75.5488,75.125,75.4305,39969.0
2015-08-19 13:50:00,76.68,76.71,76.14,76.16,137172.0,75.5685,75.5981,75.0363,75.056,137172.0
2015-08-19 14:00:00,76.2,77.21,76.17,77.2,224613.0,75.0955,76.0908,75.0659,76.081,224613.0
2015-08-19 14:10:00,77.1,77.31,76.67,76.69,66375.0,75.9824,76.1894,75.5586,75.5784,66375.0
2015-08-19 14:20:00,76.75,76.99,76.67,76.68,38790.0,75.6375,75.874,75.5586,75.5685,38790.0
2015-08-19 14:30:00,76.71,76.97,76.59,76.97,41394.0,75.5981,75.8543,75.4798,75.8543,41394.0
2015-08-19 14:40:00,76.89,76.92,76.43,76.69,22542.0,75.7755,75.805,75.3221,75.5784,22542.0
2015-08-19 14:50:00,76.69,76.69,76.22,76.27,41547.0,75.5784,75.5784,75.1152,75.1644,41547.0
2015-08-19 15:00:00,76.17,76.51,76.09,76.45,43812.0,75.0659,75.401,74.987,75.3418,43812.0
2015-08-19 15:10:00,76.47,76.49,76.25,76.44,58695.0,75.3615,75.3813,75.1447,75.332,58695.0
2015-08-19 15:20:00,76.46,76.73,76.39,76.56,34149.0,75.3517,75.6178,75.2827,75.4502,34149.0
2015-08-19 15:30:00,76.6,76.8,76.43,76.51,46020.0,75.4897,75.6868,75.3221,75.401,46020.0
2015-08-19 15:40:00,76.57,76.83,76.48,76.76,43560.0,75.4601,75.7163,75.3714,75.6473,43560.0
2015-08-19 15:50:00,76.69,76.71,76.27,76.3,151242.0,75.5784,75.5981,75.1644,75.194,151242.0
2015-08-20 09:30:00,75.34,76.07,75.07,76.07,218070.0,74.2479,74.9673,73.9818,74.9673,218070.0
2015-08-20 09:40:00,76.2,76.33,75.67,75.81,75870.0,75.0955,75.2236,74.5731,74.7111,75870.0
2015-08-20 09:50:00,75.79,75.84,75.43,75.61,88800.0,74.6914,74.7407,74.3366,74.514,88800.0
2015-08-20 10:00:00,75.57,75.68,75.28,75.41,82434.0,74.4746,74.583,74.1888,74.3169,82434.0
2015-08-20 10:10:00,75.35,75.43,75.1,75.17,142356.0,74.2578,74.3366,74.0114,74.0804,142356.0
2015-08-20 10:20:00,75.16,75.17,74.83,74.95,129876.0,74.0705,74.0804,73.7453,73.8636,129876.0
2015-08-20 10:30:00,75.07,75.08,74.83,75.0,132909.0,73.9818,73.9917,73.7453,73.9128,132909.0
2015-08-20 10:40:00,75.0,75.14,74.88,75.03,139632.0,73.9128,74.0508,73.7946,73.9424,139632.0
2015-08-20 10:50:00,75.08,75.21,74.95,75.07,102210.0,73.9917,74.1198,73.8636,73.9818,102210.0
2015-08-20 11:00:00,75.08,75.42,75.0,75.15,103806.0,73.9917,74.3268,73.9128,74.0607,103806.0
2015-08-20 11:10:00,75.14,75.14,74.84,74.88,104892.0,74.0508,74.0508,73.7552,73.7946,104892.0
2015-08-20 11:20:00,74.84,75.27,74.79,75.04,93438.0,73.7552,74.1789,73.7059,73.9523,93438.0
2015-08-20 11:30:00,75.08,75.17,74.96,75.06,62004.0,73.9917,74.0804,73.8734,73.972,62004.0
2015-08-20 11:40:00,75.11,75.24,75.09,75.23,70404.0,74.0213,74.1494,74.0015,74.1395,70404.0
2015-08-20 11:50:00,75.2,75.38,75.01,75.38,27525.0,74.1099,74.2873,73.9227,74.2873,27525.0
2015-08-20 12:00:00,75.38,75.42,75.12,75.35,16500.0,74.2873,74.3268,74.0311,74.2578,16500.0
2015-08-20 12:10:00,75.28,75.28,74.86,75.01,61188.0,74.1888,74.1888,73.7749,73.9227,61188.0
2015-08-20 12:20:00,75.0,75.0,74.65,74.7,116499.0,73.9128,73.9128,73.5679,73.6172,116499.0
2015-08-20 12:30:00,74.7,74.83,74.53,74.67,104019.0,73.6172,73.7453,73.4497,73.5876,104019.0
2015-08-20 12:40:00,74.6,74.64,74.19,74.36,142626.0,73.5186,73.5581,73.1146,73.2821,142626.0
2015-08-20 12:50:00,74.29,74.33,74.02,74.02,141978.0,73.2131,73.2526,72.9471,72.9471,141978.0
2015-08-20 13:00:00,74.02,74.1,73.74,73.91,155322.0,72.9471,73.0259,72.6711,72.8386,155322.0
2015-08-20 13:10:00,73.92,74.16,73.75,74.14,52824.0,72.8485,73.085,72.681,73.0653,52824.0
2015-08-20 13:20:00,74.14,74.3,74.0,74.11,140550.0,73.0653,73.223,72.9273,73.0357,140550.0
2015-08-20 13:30:00,74.17,74.25,73.96,74.07,73185.0,73.0949,73.1737,72.8879,72.9963,73185.0
2015-08-20 13:40:00,73.96,74.22,73.89,74.12,76965.0,72.8879,73.1442,72.8189,73.0456,76965.0
2015-08-20 13:50:00,74.26,74.41,74.12,74.12,82137.0,73.1836,73.3314,73.0456,73.0456,82137.0
2015-08-20 14:00:00,74.18,74.18,73.79,73.79,104577.0,73.1047,73.1047,72.7204,72.7204,104577.0
2015-08-20 14:10:00,73.81,73.9,73.71,73.79,97080.0,72.7401,72.8288,72.6415,72.7204,97080.0
2015-08-20 14:20:00,73.81,74.16,73.79,73.83,51987.0,72.7401,73.085,72.7204,72.7598,51987.0
2015-08-20 14:30:00,73.79,73.83,73.54,73.59,219942.0,72.7204,72.7598,72.474,72.5233,219942.0
2015-08-20 14:40:00,73.58,73.62,73.31,73.31,203169.0,72.5134,72.5529,72.2473,72.2473,203169.0
2015-08-20 14:50:00,73.31,73.58,73.25,73.41,241731.0,72.2473,72.5134,72.1882,72.3459,241731.0
2015-08-20 15:00:00,73.4,73.52,73.3,73.47,111276.0,72.336,72.4543,72.2375,72.405,111276.0
2015-08-20 15:10:00,73.51,73.63,73.2,73.28,153324.0,72.4444,72.5627,72.1389,72.2178,153324.0
2015-08-20 15:20:00,73.26,73.39,73.11,73.17,241017.0,72.1981,72.3262,72.0502,72.1094,241017.0
2015-08-20 15:30:00,73.2,73.35,73.13,73.18,383463.0,72.1389,72.2868,72.07,72.1192,383463.0
2015-08-20 15:40:00,73.13,73.3,72.86,72.88,442299.0,72.07,72.2375,71.8039,71.8236,442299.0
2015-08-20 15:50:00,72.88,72.88,72.19,72.2,1304904.0,71.8236,71.8236,71.1436,71.1534,1304904.0
2015-08-21 09:30:00,71.0,71.8,70.17,71.8,696936.0,69.9708,70.7592,69.1529,70.7592,696936.0
2015-08-21 09:40:00,71.76,72.07,70.94,71.75,655347.0,70.7198,71.0253,69.9117,70.71,655347.0
2015-08-21 09:50:00,71.88,72.91,71.77,72.85,335949.0,70.8381,71.8531,70.7297,71.794,335949.0
2015-08-21 10:00:00,72.77,73.9,72.77,73.07,429168.0,71.7152,72.8288,71.7152,72.0108,429168.0
2015-08-21 10:10:00,73.07,73.1,72.2,72.4,546624.0,72.0108,72.0404,71.1534,71.3505,546624.0
2015-08-21 10:20:00,72.34,72.92,72.17,72.47,320082.0,71.2914,71.863,71.1239,71.4195,320082.0
2015-08-21 10:30:00,72.39,72.53,71.33,71.45,304188.0,71.3407,71.4787,70.296,70.4143,304188.0
2015-08-21 10:40:00,71.37,71.73,71.23,71.23,188229.0,70.3355,70.6902,70.1975,70.1975,188229.0
2015-08-21 10:50:00,71.23,71.76,71.16,71.29,127500.0,70.1975,70.7198,70.1285,70.2566,127500.0
2015-08-21 11:00:00,71.3,71.36,71.01,71.05,65211.0,70.2665,70.3256,69.9807,70.0201,65211.0
2015-08-21 11:10:00,71.02,72.01,70.72,71.95,152853.0,69.9905,70.9662,69.6949,70.9071,152853.0
2015-08-21 11:20:00,72.08,72.34,71.49,72.32,198708.0,71.0352,71.2914,70.4537,71.2717,198708.0
2015-08-21 11:30:00,72.32,72.62,72.06,72.28,410640.0,71.2717,71.5673,71.0155,71.2323,410640.0
2015-08-21 11:40:00,72.28,72.91,72.23,72.75,231114.0,71.2323,71.8531,71.183,71.6955,231114.0
2015-08-21 11:50:00,72.85,74.0,72.75,73.82,381345.0,71.794,72.9273,71.6955,72.75,381345.0
2015-08-21 12:00:00,73.9,73.98,73.58,73.9,331599.0,72.8288,72.9076,72.5134,72.8288,331599.0
2015-08-21 12:10:00,73.93,74.07,73.16,73.19,251832.0,72.8584,72.9963,72.0995,72.1291,251832.0
2015-08-21 12:20:00,73.26,73.38,72.93,73.2,46065.0,72.1981,72.3163,71.8729,72.1389,46065.0
2015-08-21 12:30:00,73.13,73.55,73.0,73.01,134664.0,72.07,72.4839,71.9418,71.9517,134664.0
2015-08-21 12:40:00,72.93,73.05,72.39,72.73,172464.0,71.8729,71.9911,71.3407,71.6758,172464.0
2015-08-21 12:50:00,72.73,72.89,72.35,72.5,70140.0,71.6758,71.8334,71.3013,71.4491,70140.0
2015-08-21 13:00:00,72.5,72.92,72.42,72.71,58323.0,71.4491,71.863,71.3702,71.656,58323.0
2015-08-21 13:10:00,72.7,73.21,72.68,72.86,31608.0,71.6462,72.1488,71.6265,71.8039,31608.0
2015-08-21 13:20:00,72.86,73.56,72.86,73.56,52734.0,71.8039,72.4937,71.8039,72.4937,52734.0
2015-08-21 13:30:00,73.48,73.66,73.21,73.56,67278.0,72.4149,72.5923,72.1488,72.4937,67278.0
2015-08-21 13:40:00,73.66,74.0,73.57,74.0,114801.0,72.5923,72.9273,72.5036,72.9273,114801.0
2015-08-21 13:50:00,74.0,74.42,73.67,74.33,222894.0,72.9273,73.3413,72.6021,73.2526,222894.0
2015-08-21 14:00:00,74.41,74.58,74.25,74.26,335571.0,73.3314,73.4989,73.1737,73.1836,335571.0
2015-08-21 14:10:00,74.38,74.38,73.68,73.69,116940.0,73.3018,73.3018,72.612,72.6218,116940.0
2015-08-21 14:20:00,73.8,73.85,73.55,73.76,33825.0,72.7302,72.7795,72.4839,72.6908,33825.0
2015-08-21 14:30:00,73.73,74.14,73.31,73.31,57174.0,72.6613,73.0653,72.2473,72.2473,57174.0
2015-08-21 14:40:00,73.4,73.41,72.99,73.02,53859.0,72.336,72.3459,71.932,71.9615,53859.0
2015-08-21 14:50:00,72.93,73.14,72.63,72.92,174513.0,71.8729,72.0798,71.5772,71.863,174513.0
2015-08-21 15:00:00,72.92,73.26,72.85,72.98,128118.0,71.863,72.1981,71.794,71.9221,128118.0
2015-08-21 15:10:00,72.81,72.9,72.27,72.83,332829.0,71.7546,71.8433,71.2224,71.7743,332829.0
2015-08-21 15:20:00,72.8,72.93,72.59,72.8,79383.0,71.7447,71.8729,71.5378,71.7447,79383.0
2015-08-21 15:30:00,72.72,72.78,72.34,72.51,85920.0,71.6659,71.725,71.2914,71.4589,85920.0
2015-08-21 15:40:00,72.49,72.87,72.49,72.82,195318.0,71.4392,71.8137,71.4392,71.7644,195318.0
2015-08-21 15:50:00,72.75,72.86,72.29,72.33,537366.0,71.6955,71.8039,71.2421,71.2816,537366.0
2015-08-24 09:30:00,66.24,67.28,59.85,66.6,698436.0,65.2798,66.3048,58.9825,65.6346,698436.0
2015-08-24 09:40:00,66.94,70.0,66.56,69.0,574677.0,65.9697,68.9853,65.5952,67.9998,574677.0
2015-08-24 09:50:00,69.0,69.63,68.85,68.96,439302.0,67.9998,68.6207,67.852,67.9604,439302.0
2015-08-24 10:00:00,68.92,69.94,68.84,69.83,316893.0,67.921,68.9262,67.8421,68.8178,316893.0
2015-08-24 10:10:00,69.92,70.74,69.77,70.59,384792.0,68.9065,69.7146,68.7587,69.5668,384792.0
2015-08-24 10:20:00,70.57,71.92,70.52,71.76,357858.0,69.5471,70.8775,69.4978,70.7198,357858.0
2015-08-24 10:30:00,71.76,71.78,70.69,71.22,547572.0,70.7198,70.7395,69.6653,70.1876,547572.0
2015-08-24 10:40:00,71.22,71.28,70.96,71.21,203778.0,70.1876,70.2468,69.9314,70.1778,203778.0
2015-08-24 10:50:00,71.22,71.46,71.11,71.36,152040.0,70.1876,70.4242,70.0792,70.3256,152040.0
2015-08-24 11:00:00,71.36,71.54,70.86,71.02,209760.0,70.3256,70.503,69.8329,69.9905,209760.0
2015-08-24 11:10:00,70.93,70.94,70.08,70.27,185898.0,69.9018,69.9117,69.0642,69.2514,185898.0
2015-08-24 11:20:00,70.29,70.44,69.78,69.89,135084.0,69.2711,69.4189,68.7685,68.8769,135084.0
2015-08-24 11:30:00,69.85,70.17,69.58,70.08,159831.0,68.8375,69.1529,68.5714,69.0642,159831.0
2015-08-24 11:40:00,70.08,70.58,69.95,70.58,363291.0,69.0642,69.5569,68.936,69.5569,363291.0
2015-08-24 11:50:00,70.58,71.86,70.58,71.67,419655.0,69.5569,70.8184,69.5569,70.6311,419655.0
2015-08-24 12:00:00,71.6,71.6,70.86,71.53,158538.0,70.5621,70.5621,69.8329,70.4931,158538.0
2015-08-24 12:10:00,71.5,71.97,71.5,71.77,252471.0,70.4636,70.9268,70.4636,70.7297,252471.0
2015-08-24 12:20:00,71.83,72.6,71.7,72.5,230634.0,70.7888,71.5476,70.6607,71.4491,230634.0
2015-08-24 12:30:00,72.5,72.59,72.14,72.58,139923.0,71.4491,71.5378,71.0943,71.5279,139923.0
2015-08-24 12:40:00,72.48,72.7,71.79,71.8,194085.0,71.4294,71.6462,70.7494,70.7592,194085.0
2015-08-24 12:50:00,71.74,72.07,71.72,71.82,90081.0,70.7001,71.0253,70.6804,70.7789,90081.0
2015-08-24 13:00:00,71.84,72.14,71.82,72.02,63594.0,70.7987,71.0943,70.7789,70.976,63594.0
2015-08-24 13:10:00,72.1,72.16,71.97,72.13,50889.0,71.0549,71.114,70.9268,71.0845,50889.0
2015-08-24 13:20:00,72.06,72.12,71.34,71.54,143685.0,71.0155,71.0746,70.3059,70.503,143685.0
2015-08-24 13:30:00,71.42,71.47,70.62,70.63,160500.0,70.3847,70.434,69.5963,69.6062,160500.0
2015-08-24 13:40:00,70.67,71.17,70.58,71.1,89190.0,69.6456,70.1384,69.5569,70.0694,89190.0
2015-08-24 13:50:00,71.1,71.1,70.37,70.38,35277.0,70.0694,70.0694,69.35,69.3598,35277.0
2015-08-24 14:00:00,70.47,70.47,69.92,70.01,68304.0,69.4485,69.4485,68.9065,68.9952,68304.0
2015-08-24 14:10:00,70.01,70.1,69.52,69.89,126477.0,68.9952,69.0839,68.5123,68.8769,126477.0
2015-08-24 14:20:00,69.88,70.1,69.72,69.78,112344.0,68.8671,69.0839,68.7094,68.7685,112344.0
2015-08-24 14:30:00,69.85,70.33,69.65,70.22,189534.0,68.8375,69.3105,68.6404,69.2021,189534.0
2015-08-24 14:40:00,70.15,70.19,69.45,69.53,330225.0,69.1332,69.1726,68.4433,68.5221,330225.0
2015-08-24 14:50:00,69.5,69.65,68.78,68.81,315639.0,68.4926,68.6404,67.783,67.8126,315639.0
2015-08-24 15:00:00,68.77,69.18,68.62,69.18,163602.0,67.7732,68.1772,67.6253,68.1772,163602.0
2015-08-24 15:10:00,69.0,69.03,68.34,68.39,267339.0,67.9998,68.0294,67.3494,67.3987,267339.0
2015-08-24 15:20:00,68.44,68.66,68.17,68.28,342708.0,67.4479,67.6647,67.1819,67.2903,342708.0
2015-08-24 15:30:00,68.37,69.58,68.19,69.56,184458.0,67.379,68.5714,67.2016,68.5517,184458.0
2015-08-24 15:40:00,69.44,69.79,69.0,69.19,399171.0,68.4334,68.7784,67.9998,68.1871,399171.0
2015-08-24 15:50:00,69.08,69.42,68.59,68.59,299382.0,68.0787,68.4137,67.5958,67.5958,299382.0
2015-08-25 09:30:00,72.82,72.96,70.37,70.75,397674.0,71.7644,71.9024,69.35,69.7245,397674.0
2015-08-25 09:40:00,70.75,71.26,70.22,70.83,446754.0,69.7245,70.2271,69.2021,69.8033,446754.0
2015-08-25 09:50:00,70.83,71.33,70.41,70.64,386763.0,69.8033,70.296,69.3894,69.616,386763.0
2015-08-25 10:00:00,70.64,70.64,69.93,70.27,312843.0,69.616,69.616,68.9163,69.2514,312843.0
2015-08-25 10:10:00,70.27,70.77,69.83,70.42,359583.0,69.2514,69.7442,68.8178,69.3992,359583.0
2015-08-25 10:20:00,70.47,70.7,69.91,70.15,324510.0,69.4485,69.6752,68.8966,69.1332,324510.0
2015-08-25 10:30:00,70.27,70.27,69.87,69.99,114945.0,69.2514,69.2514,68.8572,68.9755,114945.0
2015-08-25 10:40:00,70.04,70.2,69.84,69.96,161472.0,69.0247,69.1824,68.8276,68.9459,161472.0
2015-08-25 10:50:00,70.08,70.22,69.88,70.18,97893.0,69.0642,69.2021,68.8671,69.1627,97893.0
2015-08-25 11:00:00,70.21,70.78,70.21,70.77,117528.0,69.1923,69.754,69.1923,69.7442,117528.0
2015-08-25 11:10:00,70.83,71.27,70.75,71.11,231690.0,69.8033,70.2369,69.7245,70.0792,231690.0
2015-08-25 11:20:00,71.17,71.41,71.15,71.33,53766.0,70.1384,70.3749,70.1187,70.296,53766.0
2015-08-25 11:30:00,71.3,71.33,71.01,71.16,57960.0,70.2665,70.296,69.9807,70.1285,57960.0
2015-08-25 11:40:00,71.18,71.33,70.94,71.33,44010.0,70.1482,70.296,69.9117,70.296,44010.0
2015-08-25 11:50:00,71.33,71.33,71.07,71.23,27036.0,70.296,70.296,70.0398,70.1975,27036.0
2015-08-25 12:00:00,71.23,71.38,71.16,71.26,101856.0,70.1975,70.3453,70.1285,70.2271,101856.0
2015-08-25 12:10:00,71.26,71.42,71.13,71.23,87750.0,70.2271,70.3847,70.0989,70.1975,87750.0
2015-08-25 12:20:00,71.18,71.59,71.18,71.53,52842.0,70.1482,70.5523,70.1482,70.4931,52842.0
2015-08-25 12:30:00,71.59,71.74,71.46,71.51,40425.0,70.5523,70.7001,70.4242,70.4734,40425.0
2015-08-25 12:40:00,71.57,71.67,71.37,71.51,73614.0,70.5326,70.6311,70.3355,70.4734,73614.0
2015-08-25 12:50:00,71.51,71.62,71.39,71.44,23121.0,70.4734,70.5818,70.3552,70.4045,23121.0
2015-08-25 13:00:00,71.42,71.48,71.18,71.23,62850.0,70.3847,70.4439,70.1482,70.1975,62850.0
2015-08-25 13:10:00,71.18,71.33,70.99,71.2,81711.0,70.1482,70.296,69.961,70.1679,81711.0
2015-08-25 13:20:00,71.2,71.36,70.9,70.94,199716.0,70.1679,70.3256,69.8723,69.9117,199716.0
2015-08-25 13:30:00,70.94,71.45,70.88,71.33,117102.0,69.9117,70.4143,69.8526,70.296,117102.0
2015-08-25 13:40:00,71.3,71.36,71.07,71.31,29244.0,70.2665,70.3256,70.0398,70.2763,29244.0
2015-08-25 13:50:00,71.33,71.63,71.28,71.4,93912.0,70.296,70.5917,70.2468,70.365,93912.0
2015-08-25 14:00:00,71.33,71.37,71.13,71.13,32193.0,70.296,70.3355,70.0989,70.0989,32193.0
2015-08-25 14:10:00,71.16,71.37,71.05,71.37,67614.0,70.1285,70.3355,70.0201,70.3355,67614.0
2015-08-25 14:20:00,71.36,71.47,71.11,71.29,41469.0,70.3256,70.434,70.0792,70.2566,41469.0
2015-08-25 14:30:00,71.4,71.4,71.08,71.24,50070.0,70.365,70.365,70.0497,70.2074,50070.0
2015-08-25 14:40:00,71.24,71.33,71.07,71.33,20925.0,70.2074,70.296,70.0398,70.296,20925.0
2015-08-25 14:50:00,71.33,71.59,71.31,71.32,116904.0,70.296,70.5523,70.2763,70.2862,116904.0
2015-08-25 15:00:00,71.38,71.38,70.99,71.05,114450.0,70.3453,70.3453,69.961,70.0201,114450.0
2015-08-25 15:10:00,71.08,71.17,70.68,70.7,109635.0,70.0497,70.1384,69.6555,69.6752,109635.0
2015-08-25 15:20:00,70.7,70.8,70.42,70.48,144372.0,69.6752,69.7737,69.3992,69.4584,144372.0
2015-08-25 15:30:00,70.43,70.6,70.0,70.0,197580.0,69.4091,69.5766,68.9853,68.9853,197580.0
2015-08-25 15:40:00,70.0,70.1,69.25,69.4,512232.0,68.9853,69.0839,68.2462,68.394,512232.0
2015-08-25 15:50:00,69.33,69.77,69.23,69.37,438093.0,68.325,68.7587,68.2265,68.3645,438093.0
2015-08-26 09:30:00,71.52,71.6,70.03,71.0,178020.0,70.4833,70.5621,69.0149,69.9708,178020.0
2015-08-26 09:40:00,71.0,71.32,70.29,70.9,226086.0,69.9708,70.2862,69.2711,69.8723,226086.0
2015-08-26 09:50:00,70.98,71.09,70.25,70.61,249816.0,69.9511,70.0595,69.2317,69.5865,249816.0
2015-08-26 10:00:00,70.59,71.28,70.33,70.98,307773.0,69.5668,70.2468,69.3105,69.9511,307773.0
2015-08-26 10:10:00,70.92,71.1,70.04,70.18,157146.0,69.892,70.0694,69.0247,69.1627,157146.0
2015-08-26 10:20:00,70.17,70.46,69.91,70.32,173994.0,69.1529,69.4387,68.8966,69.3007,173994.0
2015-08-26 10:30:00,70.29,70.75,69.9,70.47,92115.0,69.2711,69.7245,68.8868,69.4485,92115.0
2015-08-26 10:40:00,70.23,70.46,69.84,70.07,45201.0,69.212,69.4387,68.8276,69.0543,45201.0
2015-08-26 10:50:00,70.13,70.59,69.92,69.92,155187.0,69.1134,69.5668,68.9065,68.9065,155187.0
2015-08-26 11:00:00,69.91,70.1,69.52,69.54,164985.0,68.8966,69.0839,68.5123,68.532,164985.0
2015-08-26 11:10:00,69.66,69.95,69.34,69.79,81654.0,68.6503,68.936,68.3349,68.7784,81654.0
2015-08-26 11:20:00,69.73,69.99,69.63,69.78,136344.0,68.7192,68.9755,68.6207,68.7685,136344.0
2015-08-26 11:30:00,69.8,70.09,69.27,69.31,47007.0,68.7882,69.074,68.2659,68.3053,47007.0
2015-08-26 11:40:00,69.25,69.95,69.25,69.87,67158.0,68.2462,68.936,68.2462,68.8572,67158.0
2015-08-26 11:50:00,69.71,70.09,69.46,69.67,62673.0,68.6995,69.074,68.4532,68.6601,62673.0
2015-08-26 12:00:00,69.51,69.85,69.42,69.85,19056.0,68.5024,68.8375,68.4137,68.8375,19056.0
2015-08-26 12:10:00,69.75,69.86,69.5,69.62,27162.0,68.7389,68.8474,68.4926,68.6108,27162.0
2015-08-26 12:20:00,69.8,69.83,69.19,69.19,33060.0,68.7882,68.8178,68.1871,68.1871,33060.0
2015-08-26 12:30:00,69.17,69.22,68.72,68.73,46311.0,68.1674,68.2166,67.7239,67.7337,46311.0
2015-08-26 12:40:00,68.72,68.85,68.43,68.74,104583.0,67.7239,67.852,67.4381,67.7436,104583.0
2015-08-26 12:50:00,68.64,69.38,68.48,69.38,107838.0,67.645,68.3743,67.4874,68.3743,107838.0
2015-08-26 13:00:00,69.35,69.72,69.15,69.17,99900.0,68.3447,68.7094,68.1476,68.1674,99900.0
2015-08-26 13:10:00,69.22,69.63,69.17,69.43,81450.0,68.2166,68.6207,68.1674,68.4236,81450.0
2015-08-26 13:20:00,69.43,70.37,69.43,70.37,146343.0,68.4236,69.35,68.4236,69.35,146343.0
2015-08-26 13:30:00,70.21,70.92,69.87,70.92,318336.0,69.1923,69.892,68.8572,69.892,318336.0
2015-08-26 13:40:00,70.92,71.0,70.04,70.31,262470.0,69.892,69.9708,69.0247,69.2908,262470.0
2015-08-26 13:50:00,70.45,70.79,70.28,70.79,67290.0,69.4288,69.7639,69.2613,69.7639,67290.0
2015-08-26 14:00:00,70.76,70.84,70.16,70.21,186153.0,69.7343,69.8131,69.143,69.1923,186153.0
2015-08-26 14:10:00,70.29,70.31,69.72,69.73,111288.0,69.2711,69.2908,68.7094,68.7192,111288.0
2015-08-26 14:20:00,69.73,70.4,69.73,70.31,86061.0,68.7192,69.3795,68.7192,69.2908,86061.0
2015-08-26 14:30:00,70.33,70.75,70.13,70.69,69552.0,69.3105,69.7245,69.1134,69.6653,69552.0
2015-08-26 14:40:00,70.83,70.94,70.47,70.61,64197.0,69.8033,69.9117,69.4485,69.5865,64197.0
2015-08-26 14:50:00,70.57,70.99,70.48,70.94,190554.0,69.5471,69.961,69.4584,69.9117,190554.0
2015-08-26 15:00:00,70.91,71.76,70.72,71.76,96102.0,69.8821,70.7198,69.6949,70.7198,96102.0
2015-08-26 15:10:00,71.78,72.2,71.65,72.05,274344.0,70.7395,71.1534,70.6114,71.0056,274344.0
2015-08-26 15:20:00,72.05,72.25,71.67,71.9,200631.0,71.0056,71.2027,70.6311,70.8578,200631.0
2015-08-26 15:30:00,71.94,72.24,71.77,72.09,151494.0,70.8972,71.1929,70.7297,71.045,151494.0
2015-08-26 15:40:00,72.07,72.71,71.98,72.41,319143.0,71.0253,71.656,70.9366,71.3604,319143.0
2015-08-26 15:50:00,72.35,72.97,72.35,72.95,522420.0,71.3013,71.9123,71.3013,71.8926,522420.0
2015-08-27 09:30:00,74.52,74.93,73.73,74.11,573237.0,73.4398,73.8439,72.6613,73.0357,573237.0
2015-08-27 09:40:00,74.11,75.11,73.81,74.04,439998.0,73.0357,74.0213,72.7401,72.9668,439998.0
2015-08-27 09:50:00,74.0,74.2,73.17,73.33,346629.0,72.9273,73.1244,72.1094,72.2671,346629.0
2015-08-27 10:00:00,73.31,73.91,73.12,73.9,331593.0,72.2473,72.8386,72.0601,72.8288,331593.0
2015-08-27 10:10:00,73.93,74.7,73.78,74.63,335127.0,72.8584,73.6172,72.7105,73.5482,335127.0
2015-08-27 10:20:00,74.56,75.27,74.3,74.41,174336.0,73.4792,74.1789,73.223,73.3314,174336.0
2015-08-27 10:30:00,74.63,74.92,74.15,74.5,146625.0,73.5482,73.834,73.0752,73.4201,146625.0
2015-08-27 10:40:00,74.49,75.14,74.18,75.14,166200.0,73.4102,74.0508,73.1047,74.0508,166200.0
2015-08-27 10:50:00,75.15,75.15,74.5,74.83,125256.0,74.0607,74.0607,73.4201,73.7453,125256.0
2015-08-27 11:00:00,74.83,74.99,74.51,74.51,84246.0,73.7453,73.903,73.43,73.43,84246.0
2015-08-27 11:10:00,74.5,74.77,74.09,74.37,123870.0,73.4201,73.6862,73.016,73.292,123870.0
2015-08-27 11:20:00,74.2,74.28,73.8,74.2,110868.0,73.1244,73.2033,72.7302,73.1244,110868.0
2015-08-27 11:30:00,74.2,74.28,73.88,73.89,82911.0,73.1244,73.2033,72.8091,72.8189,82911.0
2015-08-27 11:40:00,73.93,74.38,73.72,74.38,55485.0,72.8584,73.3018,72.6514,73.3018,55485.0
2015-08-27 11:50:00,74.42,74.42,73.97,74.31,24030.0,73.3413,73.3413,72.8978,73.2329,24030.0
2015-08-27 12:00:00,74.33,75.19,74.33,74.89,71625.0,73.2526,74.1001,73.2526,73.8044,71625.0
2015-08-27 12:10:00,74.96,75.01,74.41,74.69,64032.0,73.8734,73.9227,73.3314,73.6073,64032.0
2015-08-27 12:20:00,74.68,74.72,74.4,74.62,48762.0,73.5975,73.6369,73.3215,73.5384,48762.0
2015-08-27 12:30:00,74.66,74.72,74.42,74.59,29163.0,73.5778,73.6369,73.3413,73.5088,29163.0
2015-08-27 12:40:00,74.65,74.65,74.09,74.57,25194.0,73.5679,73.5679,73.016,73.4891,25194.0
2015-08-27 12:50:00,74.57,74.97,74.51,74.9,54753.0,73.4891,73.8833,73.43,73.8143,54753.0
2015-08-27 13:00:00,74.88,74.88,74.48,74.76,44277.0,73.7946,73.7946,73.4004,73.6763,44277.0
2015-08-27 13:10:00,74.81,75.15,74.69,74.85,155163.0,73.7256,74.0607,73.6073,73.765,155163.0
2015-08-27 13:20:00,74.85,75.05,74.68,75.0,126624.0,73.765,73.9621,73.5975,73.9128,126624.0
2015-08-27 13:30:00,74.98,75.18,74.28,74.47,103428.0,73.8931,74.0902,73.2033,73.3905,103428.0
2015-08-27 13:40:00,74.52,74.79,74.38,74.59,60636.0,73.4398,73.7059,73.3018,73.5088,60636.0
2015-08-27 13:50:00,74.61,74.71,74.46,74.66,36519.0,73.5285,73.6271,73.3807,73.5778,36519.0
2015-08-27 14:00:00,74.62,74.62,74.33,74.36,51822.0,73.5384,73.5384,73.2526,73.2821,51822.0
2015-08-27 14:10:00,74.3,74.39,73.66,73.87,134340.0,73.223,73.3117,72.5923,72.7992,134340.0
2015-08-27 14:20:00,74.03,74.1,73.38,73.75,140973.0,72.9569,73.0259,72.3163,72.681,140973.0
2015-08-27 14:30:00,73.85,74.39,73.67,74.28,83301.0,72.7795,73.3117,72.6021,73.2033,83301.0
2015-08-27 14:40:00,74.23,74.23,73.54,73.65,59310.0,73.154,73.154,72.474,72.5824,59310.0
2015-08-27 14:50:00,73.54,74.13,73.42,73.62,46755.0,72.474,73.0555,72.3558,72.5529,46755.0
2015-08-27 15:00:00,73.66,73.84,73.08,73.74,101442.0,72.5923,72.7697,72.0207,72.6711,101442.0
2015-08-27 15:10:00,73.71,73.93,73.25,73.68,112371.0,72.6415,72.8584,72.1882,72.612,112371.0
2015-08-27 15:20:00,73.68,74.12,73.4,74.08,137007.0,72.612,73.0456,72.336,73.0062,137007.0
2015-08-27 15:30:00,74.08,74.26,73.68,73.88,149487.0,73.0062,73.1836,72.612,72.8091,149487.0
2015-08-27 15:40:00,73.92,74.3,73.81,74.23,150648.0,72.8485,73.223,72.7401,73.154,150648.0
2015-08-27 15:50:00,74.3,74.89,74.3,74.85,333582.0,73.223,73.8044,73.223,73.765,333582.0
2015-08-28 09:30:00,74.72,75.61,74.1,75.34,181614.0,73.6369,74.514,73.0259,74.2479,181614.0
2015-08-28 09:40:00,75.39,75.39,74.79,74.79,82821.0,74.2972,74.2972,73.7059,73.7059,82821.0
2015-08-28 09:50:00,74.84,75.79,74.83,75.55,109842.0,73.7552,74.6914,73.7453,74.4549,109842.0
2015-08-28 10:00:00,75.56,75.67,74.73,75.22,118380.0,74.4647,74.5731,73.6468,74.1297,118380.0
2015-08-28 10:10:00,75.22,75.41,74.95,75.13,92595.0,74.1297,74.3169,73.8636,74.041,92595.0
2015-08-28 10:20:00,75.04,75.38,74.76,75.2,31017.0,73.9523,74.2873,73.6763,74.1099,31017.0
2015-08-28 10:30:00,75.16,75.5,75.12,75.35,24090.0,74.0705,74.4056,74.0311,74.2578,24090.0
2015-08-28 10:40:00,75.13,75.39,74.84,74.99,42486.0,74.041,74.2972,73.7552,73.903,42486.0
2015-08-28 10:50:00,75.08,75.27,75.02,75.02,25089.0,73.9917,74.1789,73.9326,73.9326,25089.0
2015-08-28 11:00:00,75.15,75.36,75.0,75.21,47478.0,74.0607,74.2676,73.9128,74.1198,47478.0
2015-08-28 11:10:00,75.17,75.4,75.17,75.38,57738.0,74.0804,74.3071,74.0804,74.2873,57738.0
2015-08-28 11:20:00,75.41,75.76,75.38,75.57,44691.0,74.3169,74.6618,74.2873,74.4746,44691.0
2015-08-28 11:30:00,75.58,75.67,75.24,75.47,58275.0,74.4844,74.5731,74.1494,74.376,58275.0
2015-08-28 11:40:00,75.38,75.46,74.9,75.03,78333.0,74.2873,74.3662,73.8143,73.9424,78333.0
2015-08-28 11:50:00,74.98,75.13,74.45,74.76,36090.0,73.8931,74.041,73.3708,73.6763,36090.0
2015-08-28 12:00:00,74.72,75.1,74.6,74.97,106254.0,73.6369,74.0114,73.5186,73.8833,106254.0
2015-08-28 12:10:00,74.84,75.13,74.63,75.04,24300.0,73.7552,74.041,73.5482,73.9523,24300.0
2015-08-28 12:20:00,75.04,75.33,74.81,75.33,25785.0,73.9523,74.2381,73.7256,74.2381,25785.0
2015-08-28 12:30:00,75.33,75.62,75.2,75.33,79128.0,74.2381,74.5239,74.1099,74.2381,79128.0
2015-08-28 12:40:00,75.33,75.78,75.33,75.72,49758.0,74.2381,74.6815,74.2381,74.6224,49758.0
2015-08-28 12:50:00,75.8,75.91,75.68,75.68,17925.0,74.7013,74.8097,74.583,74.583,17925.0
2015-08-28 13:00:00,75.69,75.69,75.29,75.66,75066.0,74.5928,74.5928,74.1986,74.5633,75066.0
2015-08-28 13:10:00,75.61,75.85,75.57,75.66,87204.0,74.514,74.7505,74.4746,74.5633,87204.0
2015-08-28 13:20:00,75.71,75.76,75.12,75.14,31041.0,74.6126,74.6618,74.0311,74.0508,31041.0
2015-08-28 13:30:00,75.1,75.4,74.93,74.98,61686.0,74.0114,74.3071,73.8439,73.8931,61686.0
2015-08-28 13:40:00,74.99,75.45,74.93,75.19,27606.0,73.903,74.3563,73.8439,74.1001,27606.0
2015-08-28 13:50:00,75.16,75.34,75.12,75.23,17760.0,74.0705,74.2479,74.0311,74.1395,17760.0
2015-08-28 14:00:00,75.31,75.74,75.3,75.68,25995.0,74.2184,74.6421,74.2085,74.583,25995.0
2015-08-28 14:10:00,75.58,75.63,75.21,75.31,28095.0,74.4844,74.5337,74.1198,74.2184,28095.0
2015-08-28 14:20:00,75.39,75.77,75.27,75.76,37005.0,74.2972,74.6717,74.1789,74.6618,37005.0
2015-08-28 14:30:00,75.82,76.03,75.49,75.97,110862.0,74.721,74.9279,74.3957,74.8688,110862.0
2015-08-28 14:40:00,75.84,76.24,75.82,75.99,70347.0,74.7407,75.1349,74.721,74.8885,70347.0
2015-08-28 14:50:00,75.98,76.09,75.78,76.06,68439.0,74.8786,74.987,74.6815,74.9575,68439.0
2015-08-28 15:00:00,76.07,76.17,75.89,76.06,63828.0,74.9673,75.0659,74.7899,74.9575,63828.0
2015-08-28 15:10:00,76.05,76.18,75.91,76.08,72855.0,74.9476,75.0757,74.8097,74.9772,72855.0
2015-08-28 15:20:00,76.1,76.17,75.76,76.06,63417.0,74.9969,75.0659,74.6618,74.9575,63417.0
2015-08-28 15:30:00,76.08,76.16,75.68,75.84,57528.0,74.9772,75.056,74.583,74.7407,57528.0
2015-08-28 15:40:00,75.78,76.04,75.69,75.79,74862.0,74.6815,74.9378,74.5928,74.6914,74862.0
2015-08-28 15:50:00,75.81,76.41,75.81,76.35,222750.0,74.7111,75.3024,74.7111,75.2433,222750.0
2015-08-31 09:30:00,76.12,77.16,75.97,76.94,321327.0,75.0166,76.0415,74.8688,75.8247,321327.0
2015-08-31 09:40:00,76.94,77.2,76.7,76.78,285210.0,75.8247,76.081,75.5882,75.667,285210.0
2015-08-31 09:50:00,76.78,77.1,76.02,76.13,330468.0,75.667,75.9824,74.9181,75.0265,330468.0
2015-08-31 10:00:00,76.12,76.13,75.13,75.36,550338.0,75.0166,75.0265,74.041,74.2676,550338.0
2015-08-31 10:10:00,75.41,75.77,75.25,75.48,99723.0,74.3169,74.6717,74.1592,74.3859,99723.0
2015-08-31 10:20:00,75.48,76.07,75.48,76.04,110565.0,74.3859,74.9673,74.3859,74.9378,110565.0
2015-08-31 10:30:00,76.04,76.39,75.67,76.34,152820.0,74.9378,75.2827,74.5731,75.2334,152820.0
2015-08-31 10:40:00,76.4,76.59,76.12,76.12,93963.0,75.2926,75.4798,75.0166,75.0166,93963.0
2015-08-31 10:50:00,76.11,76.33,75.81,75.81,37131.0,75.0068,75.2236,74.7111,74.7111,37131.0
2015-08-31 11:00:00,75.77,75.99,75.58,75.84,47085.0,74.6717,74.8885,74.4844,74.7407,47085.0
2015-08-31 11:10:00,75.78,76.21,75.68,75.78,50469.0,74.6815,75.1053,74.583,74.6815,50469.0
2015-08-31 11:20:00,75.73,75.94,75.65,75.82,14400.0,74.6323,74.8392,74.5534,74.721,14400.0
2015-08-31 11:30:00,75.81,75.81,75.51,75.64,28953.0,74.7111,74.7111,74.4155,74.5436,28953.0
2015-08-31 11:40:00,75.67,76.06,75.47,75.55,35316.0,74.5731,74.9575,74.376,74.4549,35316.0
2015-08-31 11:50:00,75.45,75.67,75.13,75.35,54909.0,74.3563,74.5731,74.041,74.2578,54909.0
2015-08-31 12:00:00,75.58,75.58,75.14,75.14,32112.0,74.4844,74.4844,74.0508,74.0508,32112.0
2015-08-31 12:10:00,75.21,75.6,75.18,75.6,31293.0,74.1198,74.5042,74.0902,74.5042,31293.0
2015-08-31 12:20:00,75.58,75.62,75.35,75.6,28350.0,74.4844,74.5239,74.2578,74.5042,28350.0
2015-08-31 12:30:00,75.7,75.72,75.41,75.56,22575.0,74.6027,74.6224,74.3169,74.4647,22575.0
2015-08-31 12:40:00,75.52,75.56,75.21,75.27,46746.0,74.4253,74.4647,74.1198,74.1789,46746.0
2015-08-31 12:50:00,75.3,75.35,75.08,75.3,47613.0,74.2085,74.2578,73.9917,74.2085,47613.0
2015-08-31 13:00:00,75.2,75.39,75.06,75.28,74634.0,74.1099,74.2972,73.972,74.1888,74634.0
2015-08-31 13:10:00,75.25,75.6,75.22,75.44,136953.0,74.1592,74.5042,74.1297,74.3465,136953.0
2015-08-31 13:20:00,75.48,75.48,75.17,75.28,54450.0,74.3859,74.3859,74.0804,74.1888,54450.0
2015-08-31 13:30:00,75.28,75.43,75.09,75.35,34527.0,74.1888,74.3366,74.0015,74.2578,34527.0
2015-08-31 13:40:00,75.3,75.62,75.29,75.34,50325.0,74.2085,74.5239,74.1986,74.2479,50325.0
2015-08-31 13:50:00,75.35,75.5,75.32,75.41,109530.0,74.2578,74.4056,74.2282,74.3169,109530.0
2015-08-31 14:00:00,75.5,75.56,75.13,75.14,26775.0,74.4056,74.4647,74.041,74.0508,26775.0
2015-08-31 14:10:00,75.14,75.14,74.63,74.67,241290.0,74.0508,74.0508,73.5482,73.5876,241290.0
2015-08-31 14:20:00,74.62,74.92,74.62,74.68,104796.0,73.5384,73.834,73.5384,73.5975,104796.0
2015-08-31 14:30:00,74.69,74.99,74.61,74.66,105750.0,73.6073,73.903,73.5285,73.5778,105750.0
2015-08-31 14:40:00,74.6,74.82,74.4,74.45,111813.0,73.5186,73.7355,73.3215,73.3708,111813.0
2015-08-31 14:50:00,74.44,74.47,74.08,74.24,237261.0,73.361,73.3905,73.0062,73.1639,237261.0
2015-08-31 15:00:00,74.21,74.73,74.18,74.47,189762.0,73.1343,73.6468,73.1047,73.3905,189762.0
2015-08-31 15:10:00,74.52,74.6,74.11,74.24,111531.0,73.4398,73.5186,73.0357,73.1639,111531.0
2015-08-31 15:20:00,74.24,74.33,73.93,74.03,157629.0,73.1639,73.2526,72.8584,72.9569,157629.0
2015-08-31 15:30:00,74.04,74.41,74.04,74.16,98595.0,72.9668,73.3314,72.9668,73.085,98595.0
2015-08-31 15:40:00,74.08,74.54,74.08,74.43,158019.0,73.0062,73.4595,73.0062,73.3511,158019.0
2015-08-31 15:50:00,74.48,74.5,73.67,74.12,537708.0,73.4004,73.4201,72.6021,73.0456,537708.0
2015-09-01 09:30:00,71.71,73.15,71.71,72.86,481500.0,70.6705,72.0897,70.6705,71.8039,481500.0
2015-09-01 09:40:00,72.81,73.34,72.33,73.2,535671.0,71.7546,72.2769,71.2816,72.1389,535671.0
2015-09-01 09:50:00,73.22,73.49,72.81,73.17,254145.0,72.1587,72.4247,71.7546,72.1094,254145.0
2015-09-01 10:00:00,73.07,73.14,72.14,72.34,426198.0,72.0108,72.0798,71.0943,71.2914,426198.0
2015-09-01 10:10:00,72.33,72.67,72.07,72.07,201294.0,71.2816,71.6166,71.0253,71.0253,201294.0
2015-09-01 10:20:00,72.1,73.24,72.07,73.19,194988.0,71.0549,72.1784,71.0253,72.1291,194988.0
2015-09-01 10:30:00,73.24,73.78,72.88,73.31,148458.0,72.1784,72.7105,71.8236,72.2473,148458.0
2015-09-01 10:40:00,73.31,73.58,73.17,73.46,58500.0,72.2473,72.5134,72.1094,72.3952,58500.0
2015-09-01 10:50:00,73.43,73.47,72.92,73.35,91740.0,72.3656,72.405,71.863,72.2868,91740.0
2015-09-01 11:00:00,73.44,73.57,72.89,73.43,171120.0,72.3755,72.5036,71.8334,72.3656,171120.0
2015-09-01 11:10:00,73.41,73.44,73.05,73.33,58452.0,72.3459,72.3755,71.9911,72.2671,58452.0
2015-09-01 11:20:00,73.04,73.41,72.91,72.94,126360.0,71.9813,72.3459,71.8531,71.8827,126360.0
2015-09-01 11:30:00,72.96,73.35,72.96,73.11,81006.0,71.9024,72.2868,71.9024,72.0502,81006.0
2015-09-01 11:40:00,73.15,73.52,72.99,73.51,73071.0,72.0897,72.4543,71.932,72.4444,73071.0
2015-09-01 11:50:00,73.51,73.51,73.15,73.23,99249.0,72.4444,72.4444,72.0897,72.1685,99249.0
2015-09-01 12:00:00,73.32,73.42,73.03,73.06,64452.0,72.2572,72.3558,71.9714,72.001,64452.0
2015-09-01 12:10:00,73.03,73.26,72.97,73.25,75459.0,71.9714,72.1981,71.9123,72.1882,75459.0
2015-09-01 12:20:00,73.17,73.19,72.88,73.01,88062.0,72.1094,72.1291,71.8236,71.9517,88062.0
2015-09-01 12:30:00,72.99,73.2,72.83,72.99,65415.0,71.932,72.1389,71.7743,71.932,65415.0
2015-09-01 12:40:00,73.0,73.01,72.53,72.64,73524.0,71.9418,71.9517,71.4787,71.5871,73524.0
2015-09-01 12:50:00,72.64,72.67,72.24,72.24,79269.0,71.5871,71.6166,71.1929,71.1929,79269.0
2015-09-01 13:00:00,72.22,72.64,72.19,72.29,60510.0,71.1731,71.5871,71.1436,71.2421,60510.0
2015-09-01 13:10:00,72.36,72.41,71.7,71.94,291618.0,71.3111,71.3604,70.6607,70.8972,291618.0
2015-09-01 13:20:00,71.94,72.59,71.83,72.51,78021.0,70.8972,71.5378,70.7888,71.4589,78021.0
2015-09-01 13:30:00,72.44,72.76,72.37,72.42,64080.0,71.39,71.7053,71.321,71.3702,64080.0
2015-09-01 13:40:00,72.35,72.66,72.26,72.58,47847.0,71.3013,71.6068,71.2126,71.5279,47847.0
2015-09-01 13:50:00,72.64,72.76,72.56,72.72,65412.0,71.5871,71.7053,71.5082,71.6659,65412.0
2015-09-01 14:00:00,72.72,72.76,72.38,72.51,131151.0,71.6659,71.7053,71.3308,71.4589,131151.0
2015-09-01 14:10:00,72.39,72.45,72.14,72.17,36777.0,71.3407,71.3998,71.0943,71.1239,36777.0
2015-09-01 14:20:00,72.24,72.59,72.24,72.44,20700.0,71.1929,71.5378,71.1929,71.39,20700.0
2015-09-01 14:30:00,72.42,72.97,72.39,72.97,54198.0,71.3702,71.9123,71.3407,71.9123,54198.0
2015-09-01 14:40:00,72.97,72.97,72.68,72.68,32982.0,71.9123,71.9123,71.6265,71.6265,32982.0
2015-09-01 14:50:00,72.74,73.03,72.56,72.59,49344.0,71.6856,71.9714,71.5082,71.5378,49344.0
2015-09-01 15:00:00,72.62,72.69,72.25,72.41,81300.0,71.5673,71.6363,71.2027,71.3604,81300.0
2015-09-01 15:10:00,72.38,72.41,72.05,72.1,84231.0,71.3308,71.3604,71.0056,71.0549,84231.0
2015-09-01 15:20:00,72.13,72.42,71.87,71.91,76782.0,71.0845,71.3702,70.8282,70.8676,76782.0
2015-09-01 15:30:00,71.93,72.11,71.69,71.74,165384.0,70.8873,71.0647,70.6508,70.7001,165384.0
2015-09-01 15:40:00,71.72,72.05,71.57,71.84,233031.0,70.6804,71.0056,70.5326,70.7987,233031.0
2015-09-01 15:50:00,71.83,72.15,71.61,71.9,456234.0,70.7888,71.1042,70.572,70.8578,456234.0
2015-09-02 09:30:00,73.27,73.66,72.21,72.94,139113.0,72.2079,72.5923,71.1633,71.8827,139113.0
2015-09-02 09:40:00,73.07,73.13,72.09,72.38,125466.0,72.0108,72.07,71.045,71.3308,125466.0
2015-09-02 09:50:00,72.38,72.57,71.78,72.05,100839.0,71.3308,71.5181,70.7395,71.0056,100839.0
2015-09-02 10:00:00,72.03,73.15,72.02,73.03,45426.0,70.9859,72.0897,70.976,71.9714,45426.0
2015-09-02 10:10:00,73.03,73.17,72.25,72.25,98628.0,71.9714,72.1094,71.2027,71.2027,98628.0
2015-09-02 10:20:00,72.39,73.01,72.32,72.62,144618.0,71.3407,71.9517,71.2717,71.5673,144618.0
2015-09-02 10:30:00,72.62,72.83,72.28,72.56,222915.0,71.5673,71.7743,71.2323,71.5082,222915.0
2015-09-02 10:40:00,72.62,73.07,72.62,72.91,141546.0,71.5673,72.0108,71.5673,71.8531,141546.0
2015-09-02 10:50:00,72.82,73.5,72.82,73.38,147651.0,71.7644,72.4346,71.7644,72.3163,147651.0
2015-09-02 11:00:00,73.46,73.63,73.03,73.16,106404.0,72.3952,72.5627,71.9714,72.0995,106404.0
2015-09-02 11:10:00,73.15,73.58,73.12,73.52,82158.0,72.0897,72.5134,72.0601,72.4543,82158.0
2015-09-02 11:20:00,73.48,73.75,73.32,73.57,59724.0,72.4149,72.681,72.2572,72.5036,59724.0
2015-09-02 11:30:00,73.58,73.6,73.13,73.13,131592.0,72.5134,72.5331,72.07,72.07,131592.0
2015-09-02 11:40:00,73.13,73.48,73.12,73.18,40200.0,72.07,72.4149,72.0601,72.1192,40200.0
2015-09-02 11:50:00,73.1,73.26,72.87,73.03,62700.0,72.0404,72.1981,71.8137,71.9714,62700.0
2015-09-02 12:00:00,73.05,73.14,72.57,72.6,116691.0,71.9911,72.0798,71.5181,71.5476,116691.0
2015-09-02 12:10:00,72.66,72.7,72.43,72.47,55482.0,71.6068,71.6462,71.3801,71.4195,55482.0
2015-09-02 12:20:00,72.45,72.75,72.45,72.61,24753.0,71.3998,71.6955,71.3998,71.5575,24753.0
2015-09-02 12:30:00,72.77,73.11,72.69,73.05,131586.0,71.7152,72.0502,71.6363,71.9911,131586.0
2015-09-02 12:40:00,73.1,73.1,72.74,73.06,171000.0,72.0404,72.0404,71.6856,72.001,171000.0
2015-09-02 12:50:00,73.0,73.19,72.77,73.02,17547.0,71.9418,72.1291,71.7152,71.9615,17547.0
2015-09-02 13:00:00,73.05,73.05,72.79,72.87,26376.0,71.9911,71.9911,71.7349,71.8137,26376.0
2015-09-02 13:10:00,72.95,73.23,72.95,73.04,43689.0,71.8926,72.1685,71.8926,71.9813,43689.0
2015-09-02 13:20:00,73.13,73.29,72.92,73.07,47643.0,72.07,72.2276,71.863,72.0108,47643.0
2015-09-02 13:30:00,73.12,73.16,72.94,73.03,39078.0,72.0601,72.0995,71.8827,71.9714,39078.0
2015-09-02 13:40:00,73.04,73.24,72.94,73.24,94506.0,71.9813,72.1784,71.8827,72.1784,94506.0
2015-09-02 13:50:00,73.13,73.33,73.04,73.14,27450.0,72.07,72.2671,71.9813,72.0798,27450.0
2015-09-02 14:00:00,73.16,73.44,73.05,73.36,96054.0,72.0995,72.3755,71.9911,72.2966,96054.0
2015-09-02 14:10:00,73.42,73.73,73.36,73.72,79767.0,72.3558,72.6613,72.2966,72.6514,79767.0
2015-09-02 14:20:00,73.66,74.1,73.66,73.98,71934.0,72.5923,73.0259,72.5923,72.9076,71934.0
2015-09-02 14:30:00,73.9,73.97,73.57,73.57,59403.0,72.8288,72.8978,72.5036,72.5036,59403.0
2015-09-02 14:40:00,73.69,73.72,73.47,73.65,84981.0,72.6218,72.6514,72.405,72.5824,84981.0
2015-09-02 14:50:00,73.63,73.82,73.6,73.78,30183.0,72.5627,72.75,72.5331,72.7105,30183.0
2015-09-02 15:00:00,73.74,73.93,73.69,73.79,45336.0,72.6711,72.8584,72.6218,72.7204,45336.0
2015-09-02 15:10:00,73.79,73.91,73.64,73.87,51630.0,72.7204,72.8386,72.5726,72.7992,51630.0
2015-09-02 15:20:00,73.87,73.97,73.64,73.9,65277.0,72.7992,72.8978,72.5726,72.8288,65277.0
2015-09-02 15:30:00,73.94,74.25,73.84,74.12,114678.0,72.8682,73.1737,72.7697,73.0456,114678.0
2015-09-02 15:40:00,74.11,74.21,74.02,74.16,99882.0,73.0357,73.1343,72.9471,73.085,99882.0
2015-09-02 15:50:00,74.16,75.03,74.11,75.03,677700.0,73.085,73.9424,73.0357,73.9424,677700.0
2015-09-03 09:30:00,75.43,75.69,75.21,75.44,217635.0,74.3366,74.5928,74.1198,74.3465,217635.0
2015-09-03 09:40:00,75.47,75.96,74.88,74.9,224502.0,74.376,74.8589,73.7946,73.8143,224502.0
2015-09-03 09:50:00,75.03,75.5,75.02,75.22,70914.0,73.9424,74.4056,73.9326,74.1297,70914.0
2015-09-03 10:00:00,75.18,75.39,74.72,75.13,279747.0,74.0902,74.2972,73.6369,74.041,279747.0
2015-09-03 10:10:00,75.19,75.46,74.91,75.45,70020.0,74.1001,74.3662,73.8242,74.3563,70020.0
2015-09-03 10:20:00,75.44,75.49,75.23,75.43,43701.0,74.3465,74.3957,74.1395,74.3366,43701.0
2015-09-03 10:30:00,75.37,75.45,74.94,74.96,82695.0,74.2775,74.3563,73.8537,73.8734,82695.0
2015-09-03 10:40:00,75.02,75.12,74.6,74.83,63318.0,73.9326,74.0311,73.5186,73.7453,63318.0
2015-09-03 10:50:00,74.91,75.33,74.85,75.19,49374.0,73.8242,74.2381,73.765,74.1001,49374.0
2015-09-03 11:00:00,75.24,75.28,75.0,75.28,34680.0,74.1494,74.1888,73.9128,74.1888,34680.0
2015-09-03 11:10:00,75.35,75.39,75.13,75.35,62235.0,74.2578,74.2972,74.041,74.2578,62235.0
2015-09-03 11:20:00,75.35,75.35,74.63,74.67,132474.0,74.2578,74.2578,73.5482,73.5876,132474.0
2015-09-03 11:30:00,74.69,74.95,74.61,74.91,24900.0,73.6073,73.8636,73.5285,73.8242,24900.0
2015-09-03 11:40:00,74.91,75.05,74.51,74.52,136983.0,73.8242,73.9621,73.43,73.4398,136983.0
2015-09-03 11:50:00,74.48,74.5,74.17,74.31,119907.0,73.4004,73.4201,73.0949,73.2329,119907.0
2015-09-03 12:00:00,74.32,74.32,73.76,73.78,175419.0,73.2427,73.2427,72.6908,72.7105,175419.0
2015-09-03 12:10:00,73.78,73.83,73.63,73.7,82170.0,72.7105,72.7598,72.5627,72.6317,82170.0
2015-09-03 12:20:00,73.74,73.84,73.59,73.79,70650.0,72.6711,72.7697,72.5233,72.7204,70650.0
2015-09-03 12:30:00,73.74,73.8,73.49,73.49,146490.0,72.6711,72.7302,72.4247,72.4247,146490.0
2015-09-03 12:40:00,73.37,73.75,73.27,73.44,142368.0,72.3065,72.681,72.2079,72.3755,142368.0
2015-09-03 12:50:00,73.5,73.6,73.2,73.22,41883.0,72.4346,72.5331,72.1389,72.1587,41883.0
2015-09-03 13:00:00,73.2,73.37,72.7,72.78,69987.0,72.1389,72.3065,71.6462,71.725,69987.0
2015-09-03 13:10:00,72.77,73.26,72.64,73.25,107127.0,71.7152,72.1981,71.5871,72.1882,107127.0
2015-09-03 13:20:00,73.28,73.28,73.12,73.18,22470.0,72.2178,72.2178,72.0601,72.1192,22470.0
2015-09-03 13:30:00,73.12,73.34,73.04,73.22,35895.0,72.0601,72.2769,71.9813,72.1587,35895.0
2015-09-03 13:40:00,73.22,73.45,73.05,73.26,112200.0,72.1587,72.3853,71.9911,72.1981,112200.0
2015-09-03 13:50:00,73.25,73.36,72.9,72.9,134700.0,72.1882,72.2966,71.8433,71.8433,134700.0
2015-09-03 14:00:00,72.95,73.03,72.85,72.85,46623.0,71.8926,71.9714,71.794,71.794,46623.0
2015-09-03 14:10:00,72.82,73.17,72.82,73.11,86973.0,71.7644,72.1094,71.7644,72.0502,86973.0
2015-09-03 14:20:00,73.09,73.37,72.92,73.33,29943.0,72.0305,72.3065,71.863,72.2671,29943.0
2015-09-03 14:30:00,73.31,73.5,73.17,73.49,28605.0,72.2473,72.4346,72.1094,72.4247,28605.0
2015-09-03 14:40:00,73.56,73.65,73.36,73.48,43632.0,72.4937,72.5824,72.2966,72.4149,43632.0
2015-09-03 14:50:00,73.47,73.5,73.08,73.29,68250.0,72.405,72.4346,72.0207,72.2276,68250.0
2015-09-03 15:00:00,73.34,73.45,73.05,73.05,51453.0,72.2769,72.3853,71.9911,71.9911,51453.0
2015-09-03 15:10:00,73.08,73.38,73.03,73.15,87957.0,72.0207,72.3163,71.9714,72.0897,87957.0
2015-09-03 15:20:00,73.18,73.29,72.94,73.0,89376.0,72.1192,72.2276,71.8827,71.9418,89376.0
2015-09-03 15:30:00,72.96,73.04,72.55,72.67,120600.0,71.9024,71.9813,71.4984,71.6166,120600.0
2015-09-03 15:40:00,72.71,73.01,72.61,72.82,210288.0,71.656,71.9517,71.5575,71.7644,210288.0
2015-09-03 15:50:00,72.8,72.97,72.62,72.71,378810.0,71.7447,71.9123,71.5673,71.656,378810.0
2015-09-04 09:30:00,71.67,72.51,71.34,72.35,419898.0,70.6311,71.4589,70.3059,71.3013,419898.0
2015-09-04 09:40:00,72.36,73.14,72.36,72.47,435609.0,71.3111,72.0798,71.3111,71.4195,435609.0
2015-09-04 09:50:00,72.49,73.36,72.36,73.34,329712.0,71.4392,72.2966,71.3111,72.2769,329712.0
2015-09-04 10:00:00,73.3,73.37,72.8,73.18,141162.0,72.2375,72.3065,71.7447,72.1192,141162.0
2015-09-04 10:10:00,73.28,73.62,73.06,73.28,100104.0,72.2178,72.5529,72.001,72.2178,100104.0
2015-09-04 10:20:00,73.33,73.88,73.24,73.81,100596.0,72.2671,72.8091,72.1784,72.7401,100596.0
2015-09-04 10:30:00,73.8,74.01,73.42,73.77,127860.0,72.7302,72.9372,72.3558,72.7007,127860.0
2015-09-04 10:40:00,73.69,73.82,73.23,73.3,147387.0,72.6218,72.75,72.1685,72.2375,147387.0
2015-09-04 10:50:00,73.23,73.28,72.9,72.99,122487.0,72.1685,72.2178,71.8433,71.932,122487.0
2015-09-04 11:00:00,73.03,73.21,72.84,72.92,72615.0,71.9714,72.1488,71.7842,71.863,72615.0
2015-09-04 11:10:00,72.96,73.1,72.76,73.0,84324.0,71.9024,72.0404,71.7053,71.9418,84324.0
2015-09-04 11:20:00,73.0,73.17,72.76,73.03,75285.0,71.9418,72.1094,71.7053,71.9714,75285.0
2015-09-04 11:30:00,73.06,73.06,72.48,72.57,129237.0,72.001,72.001,71.4294,71.5181,129237.0
2015-09-04 11:40:00,72.59,73.03,72.59,73.02,40824.0,71.5378,71.9714,71.5378,71.9615,40824.0
2015-09-04 11:50:00,73.02,73.15,72.9,73.03,62496.0,71.9615,72.0897,71.8433,71.9714,62496.0
2015-09-04 12:00:00,73.05,73.26,72.82,73.17,113460.0,71.9911,72.1981,71.7644,72.1094,113460.0
2015-09-04 12:10:00,73.05,73.1,72.89,72.97,8850.0,71.9911,72.0404,71.8334,71.9123,8850.0
2015-09-04 12:20:00,72.9,73.02,72.76,72.85,46599.0,71.8433,71.9615,71.7053,71.794,46599.0
2015-09-04 12:30:00,72.76,72.86,72.56,72.65,66084.0,71.7053,71.8039,71.5082,71.5969,66084.0
2015-09-04 12:40:00,72.65,72.82,72.34,72.82,109200.0,71.5969,71.7644,71.2914,71.7644,109200.0
2015-09-04 12:50:00,72.67,72.73,72.43,72.46,70899.0,71.6166,71.6758,71.3801,71.4097,70899.0
2015-09-04 13:00:00,72.46,72.46,72.15,72.36,38943.0,71.4097,71.4097,71.1042,71.3111,38943.0
2015-09-04 13:10:00,72.31,72.36,72.1,72.2,37134.0,71.2618,71.3111,71.0549,71.1534,37134.0
2015-09-04 13:20:00,72.12,72.33,72.05,72.3,30453.0,71.0746,71.2816,71.0056,71.252,30453.0
2015-09-04 13:30:00,72.29,72.53,72.29,72.45,85293.0,71.2421,71.4787,71.2421,71.3998,85293.0
2015-09-04 13:40:00,72.44,72.51,72.29,72.35,24699.0,71.39,71.4589,71.2421,71.3013,24699.0
2015-09-04 13:50:00,72.43,72.51,72.24,72.28,21900.0,71.3801,71.4589,71.1929,71.2323,21900.0
2015-09-04 14:00:00,72.27,72.27,72.04,72.05,18090.0,71.2224,71.2224,70.9958,71.0056,18090.0
2015-09-04 14:10:00,72.08,72.27,72.06,72.09,39741.0,71.0352,71.2224,71.0155,71.045,39741.0
2015-09-04 14:20:00,72.17,72.27,72.03,72.22,28356.0,71.1239,71.2224,70.9859,71.1731,28356.0
2015-09-04 14:30:00,72.25,72.26,72.12,72.2,27600.0,71.2027,71.2126,71.0746,71.1534,27600.0
2015-09-04 14:40:00,72.17,72.69,72.17,72.56,209973.0,71.1239,71.6363,71.1239,71.5082,209973.0
2015-09-04 14:50:00,72.52,72.83,72.51,72.8,51600.0,71.4688,71.7743,71.4589,71.7447,51600.0
2015-09-04 15:00:00,72.85,72.88,72.72,72.74,60981.0,71.794,71.8236,71.6659,71.6856,60981.0
2015-09-04 15:10:00,72.74,72.83,72.59,72.77,96276.0,71.6856,71.7743,71.5378,71.7152,96276.0
2015-09-04 15:20:00,72.77,72.83,72.66,72.77,56310.0,71.7152,71.7743,71.6068,71.7152,56310.0
2015-09-04 15:30:00,72.83,73.15,72.75,73.06,159300.0,71.7743,72.0897,71.6955,72.001,159300.0
2015-09-04 15:40:00,73.06,73.35,73.0,73.31,137235.0,72.001,72.2868,71.9418,72.2473,137235.0
2015-09-04 15:50:00,73.36,73.36,73.03,73.08,262125.0,72.2966,72.2966,71.9714,72.0207,262125.0
2015-09-08 09:30:00,74.9,75.0,74.04,74.12,257379.0,73.8143,73.9128,72.9668,73.0456,257379.0
2015-09-08 09:40:00,74.12,74.57,73.85,74.53,55614.0,73.0456,73.4891,72.7795,73.4497,55614.0
2015-09-08 09:50:00,74.59,74.66,74.01,74.02,45099.0,73.5088,73.5778,72.9372,72.9471,45099.0
2015-09-08 10:00:00,74.09,74.17,73.75,73.86,88116.0,73.016,73.0949,72.681,72.7894,88116.0
2015-09-08 10:10:00,73.95,74.22,73.93,74.04,27588.0,72.8781,73.1442,72.8584,72.9668,27588.0
2015-09-08 10:20:00,73.99,74.54,73.8,74.49,78300.0,72.9175,73.4595,72.7302,73.4102,78300.0
2015-09-08 10:30:00,74.5,74.54,74.3,74.33,58917.0,73.4201,73.4595,73.223,73.2526,58917.0
2015-09-08 10:40:00,74.36,74.4,73.75,73.93,67401.0,73.2821,73.3215,72.681,72.8584,67401.0
2015-09-08 10:50:00,74.03,74.41,73.97,74.41,49575.0,72.9569,73.3314,72.8978,73.3314,49575.0
2015-09-08 11:00:00,74.34,74.34,73.81,74.02,65895.0,73.2624,73.2624,72.7401,72.9471,65895.0
2015-09-08 11:10:00,74.02,74.28,73.87,74.28,31575.0,72.9471,73.2033,72.7992,73.2033,31575.0
2015-09-08 11:20:00,74.34,74.66,74.2,74.5,47364.0,73.2624,73.5778,73.1244,73.4201,47364.0
2015-09-08 11:30:00,74.47,74.9,74.39,74.62,67581.0,73.3905,73.8143,73.3117,73.5384,67581.0
2015-09-08 11:40:00,74.62,74.82,74.56,74.62,22206.0,73.5384,73.7355,73.4792,73.5384,22206.0
2015-09-08 11:50:00,74.6,74.75,74.36,74.49,51534.0,73.5186,73.6665,73.2821,73.4102,51534.0
2015-09-08 12:00:00,74.45,74.71,74.36,74.65,34812.0,73.3708,73.6271,73.2821,73.5679,34812.0
2015-09-08 12:10:00,74.67,75.0,74.65,74.83,38361.0,73.5876,73.9128,73.5679,73.7453,38361.0
2015-09-08 12:20:00,74.94,75.26,74.86,75.23,53445.0,73.8537,74.1691,73.7749,74.1395,53445.0
2015-09-08 12:30:00,75.28,75.3,75.01,75.06,58116.0,74.1888,74.2085,73.9227,73.972,58116.0
2015-09-08 12:40:00,75.14,75.28,75.02,75.2,25692.0,74.0508,74.1888,73.9326,74.1099,25692.0
2015-09-08 12:50:00,75.21,75.27,75.01,75.06,17202.0,74.1198,74.1789,73.9227,73.972,17202.0
2015-09-08 13:00:00,75.01,75.04,74.67,74.92,14700.0,73.9227,73.9523,73.5876,73.834,14700.0
2015-09-08 13:10:00,74.86,74.92,74.64,74.64,13164.0,73.7749,73.834,73.5581,73.5581,13164.0
2015-09-08 13:20:00,74.53,74.87,74.52,74.84,20400.0,73.4497,73.7847,73.4398,73.7552,20400.0
2015-09-08 13:30:00,74.75,75.04,74.66,75.01,17451.0,73.6665,73.9523,73.5778,73.9227,17451.0
2015-09-08 13:40:00,75.01,75.28,74.99,75.19,89250.0,73.9227,74.1888,73.903,74.1001,89250.0
2015-09-08 13:50:00,75.2,75.26,75.11,75.22,22437.0,74.1099,74.1691,74.0213,74.1297,22437.0
2015-09-08 14:00:00,75.26,75.28,75.01,75.02,20343.0,74.1691,74.1888,73.9227,73.9326,20343.0
2015-09-08 14:10:00,75.09,75.35,74.97,75.33,61626.0,74.0015,74.2578,73.8833,74.2381,61626.0
2015-09-08 14:20:00,75.33,75.44,75.27,75.37,101292.0,74.2381,74.3465,74.1789,74.2775,101292.0
2015-09-08 14:30:00,75.44,75.67,75.38,75.53,49446.0,74.3465,74.5731,74.2873,74.4352,49446.0
2015-09-08 14:40:00,75.58,75.76,75.54,75.56,52086.0,74.4844,74.6618,74.445,74.4647,52086.0
2015-09-08 14:50:00,75.55,75.65,75.37,75.49,45906.0,74.4549,74.5534,74.2775,74.3957,45906.0
2015-09-08 15:00:00,75.49,75.68,75.43,75.5,61689.0,74.3957,74.583,74.3366,74.4056,61689.0
2015-09-08 15:10:00,75.5,75.61,75.44,75.57,55800.0,74.4056,74.514,74.3465,74.4746,55800.0
2015-09-08 15:20:00,75.56,75.74,75.42,75.73,80799.0,74.4647,74.6421,74.3268,74.6323,80799.0
2015-09-08 15:30:00,75.73,75.96,75.67,75.92,157884.0,74.6323,74.8589,74.5731,74.8195,157884.0
2015-09-08 15:40:00,75.92,76.05,75.79,76.05,204705.0,74.8195,74.9476,74.6914,74.9476,204705.0
2015-09-08 15:50:00,76.07,76.35,76.07,76.1,565362.0,74.9673,75.2433,74.9673,74.9969,565362.0
2015-09-09 09:30:00,77.0,77.32,76.7,76.93,232179.0,75.8839,76.1992,75.5882,75.8149,232179.0
2015-09-09 09:40:00,76.87,76.92,76.14,76.29,320067.0,75.7557,75.805,75.0363,75.1841,320067.0
2015-09-09 09:50:00,76.28,76.53,75.6,76.01,348105.0,75.1743,75.4207,74.5042,74.9082,348105.0
2015-09-09 10:00:00,76.0,76.29,75.67,75.84,137658.0,74.8984,75.1841,74.5731,74.7407,137658.0
2015-09-09 10:10:00,75.77,76.07,75.75,75.82,163515.0,74.6717,74.9673,74.652,74.721,163515.0
2015-09-09 10:20:00,75.86,76.02,75.6,75.86,50106.0,74.7604,74.9181,74.5042,74.7604,50106.0
2015-09-09 10:30:00,75.83,75.83,75.14,75.14,143757.0,74.7308,74.7308,74.0508,74.0508,143757.0
2015-09-09 10:40:00,75.07,75.28,74.69,75.28,435114.0,73.9818,74.1888,73.6073,74.1888,435114.0
2015-09-09 10:50:00,75.18,75.23,74.94,75.1,94290.0,74.0902,74.1395,73.8537,74.0114,94290.0
2015-09-09 11:00:00,75.14,75.41,75.0,75.32,27132.0,74.0508,74.3169,73.9128,74.2282,27132.0
2015-09-09 11:10:00,75.29,75.39,75.16,75.2,33120.0,74.1986,74.2972,74.0705,74.1099,33120.0
2015-09-09 11:20:00,75.17,75.33,75.08,75.25,27057.0,74.0804,74.2381,73.9917,74.1592,27057.0
2015-09-09 11:30:00,75.12,75.48,75.12,75.3,19782.0,74.0311,74.3859,74.0311,74.2085,19782.0
2015-09-09 11:40:00,75.18,75.35,75.05,75.05,31584.0,74.0902,74.2578,73.9621,73.9621,31584.0
2015-09-09 11:50:00,75.02,75.06,74.66,74.83,120819.0,73.9326,73.972,73.5778,73.7453,120819.0
2015-09-09 12:00:00,74.91,75.07,74.79,75.01,19050.0,73.8242,73.9818,73.7059,73.9227,19050.0
2015-09-09 12:10:00,75.11,75.33,75.01,75.33,21156.0,74.0213,74.2381,73.9227,74.2381,21156.0
2015-09-09 12:20:00,75.34,75.53,75.28,75.53,82830.0,74.2479,74.4352,74.1888,74.4352,82830.0
2015-09-09 12:30:00,75.53,75.63,75.42,75.5,105450.0,74.4352,74.5337,74.3268,74.4056,105450.0
2015-09-09 12:40:00,75.5,75.73,75.39,75.4,68547.0,74.4056,74.6323,74.2972,74.3071,68547.0
2015-09-09 12:50:00,75.39,75.63,75.33,75.59,20772.0,74.2972,74.5337,74.2381,74.4943,20772.0
2015-09-09 13:00:00,75.58,75.69,75.46,75.5,13476.0,74.4844,74.5928,74.3662,74.4056,13476.0
2015-09-09 13:10:00,75.51,75.76,75.51,75.69,16662.0,74.4155,74.6618,74.4155,74.5928,16662.0
2015-09-09 13:20:00,75.68,75.75,75.43,75.43,25323.0,74.583,74.652,74.3366,74.3366,25323.0
2015-09-09 13:30:00,75.47,75.47,75.14,75.17,54636.0,74.376,74.376,74.0508,74.0804,54636.0
2015-09-09 13:40:00,75.18,75.26,74.96,75.02,60864.0,74.0902,74.1691,73.8734,73.9326,60864.0
2015-09-09 13:50:00,74.93,75.06,74.75,74.81,39222.0,73.8439,73.972,73.6665,73.7256,39222.0
2015-09-09 14:00:00,74.87,75.22,74.71,75.21,91050.0,73.7847,74.1297,73.6271,74.1198,91050.0
2015-09-09 14:10:00,75.26,75.4,75.17,75.27,32712.0,74.1691,74.3071,74.0804,74.1789,32712.0
2015-09-09 14:20:00,75.24,75.26,74.81,75.07,68661.0,74.1494,74.1691,73.7256,73.9818,68661.0
2015-09-09 14:30:00,75.0,75.11,74.88,75.01,54108.0,73.9128,74.0213,73.7946,73.9227,54108.0
2015-09-09 14:40:00,75.09,75.09,74.65,74.89,60534.0,74.0015,74.0015,73.5679,73.8044,60534.0
2015-09-09 14:50:00,74.93,75.04,74.8,74.88,22500.0,73.8439,73.9523,73.7157,73.7946,22500.0
2015-09-09 15:00:00,74.81,75.05,74.69,75.04,26199.0,73.7256,73.9621,73.6073,73.9523,26199.0
2015-09-09 15:10:00,75.04,75.23,74.75,74.98,84387.0,73.9523,74.1395,73.6665,73.8931,84387.0
2015-09-09 15:20:00,74.97,75.25,74.9,75.04,59820.0,73.8833,74.1592,73.8143,73.9523,59820.0
2015-09-09 15:30:00,74.98,74.98,74.65,74.7,148404.0,73.8931,73.8931,73.5679,73.6172,148404.0
2015-09-09 15:40:00,74.63,74.8,74.27,74.46,202407.0,73.5482,73.7157,73.1934,73.3807,202407.0
2015-09-09 15:50:00,74.4,74.44,74.04,74.24,252066.0,73.3215,73.361,72.9668,73.1639,252066.0
2015-09-10 09:30:00,73.91,75.21,73.89,75.17,161913.0,72.8386,74.1198,72.8189,74.0804,161913.0
2015-09-10 09:40:00,75.16,75.36,74.92,75.12,197895.0,74.0705,74.2676,73.834,74.0311,197895.0
2015-09-10 09:50:00,75.21,75.33,74.87,74.97,155433.0,74.1198,74.2381,73.7847,73.8833,155433.0
2015-09-10 10:00:00,75.11,75.24,74.8,74.96,150828.0,74.0213,74.1494,73.7157,73.8734,150828.0
2015-09-10 10:10:00,74.89,74.89,74.31,74.51,101625.0,73.8044,73.8044,73.2329,73.43,101625.0
2015-09-10 10:20:00,74.48,74.67,74.3,74.63,60303.0,73.4004,73.5876,73.223,73.5482,60303.0
2015-09-10 10:30:00,74.64,75.32,74.62,75.32,107745.0,73.5581,74.2282,73.5384,74.2282,107745.0
2015-09-10 10:40:00,75.32,75.5,75.22,75.43,113337.0,74.2282,74.4056,74.1297,74.3366,113337.0
2015-09-10 10:50:00,75.45,75.52,75.12,75.2,46533.0,74.3563,74.4253,74.0311,74.1099,46533.0
2015-09-10 11:00:00,75.21,75.41,75.14,75.22,57003.0,74.1198,74.3169,74.0508,74.1297,57003.0
2015-09-10 11:10:00,75.21,75.24,74.67,74.67,57300.0,74.1198,74.1494,73.5876,73.5876,57300.0
2015-09-10 11:20:00,74.75,75.23,74.65,75.18,39000.0,73.6665,74.1395,73.5679,74.0902,39000.0
2015-09-10 11:30:00,75.25,75.46,75.04,75.45,54564.0,74.1592,74.3662,73.9523,74.3563,54564.0
2015-09-10 11:40:00,75.44,75.51,75.28,75.29,42921.0,74.3465,74.4155,74.1888,74.1986,42921.0
2015-09-10 11:50:00,75.38,75.61,75.26,75.59,43575.0,74.2873,74.514,74.1691,74.4943,43575.0
2015-09-10 12:00:00,75.58,75.91,75.49,75.9,63003.0,74.4844,74.8097,74.3957,74.7998,63003.0
2015-09-10 12:10:00,75.92,76.0,75.78,75.85,68595.0,74.8195,74.8984,74.6815,74.7505,68595.0
2015-09-10 12:20:00,75.85,76.0,75.74,75.86,50970.0,74.7505,74.8984,74.6421,74.7604,50970.0
2015-09-10 12:30:00,75.89,76.05,75.8,75.93,42342.0,74.7899,74.9476,74.7013,74.8294,42342.0
2015-09-10 12:40:00,75.94,75.94,75.53,75.76,61506.0,74.8392,74.8392,74.4352,74.6618,61506.0
2015-09-10 12:50:00,75.8,75.91,75.58,75.73,52713.0,74.7013,74.8097,74.4844,74.6323,52713.0
2015-09-10 13:00:00,75.7,75.78,75.61,75.7,23133.0,74.6027,74.6815,74.514,74.6027,23133.0
2015-09-10 13:10:00,75.81,75.89,75.68,75.81,24318.0,74.7111,74.7899,74.583,74.7111,24318.0
2015-09-10 13:20:00,75.8,76.27,75.72,76.22,57732.0,74.7013,75.1644,74.6224,75.1152,57732.0
2015-09-10 13:30:00,76.18,76.32,76.12,76.22,90786.0,75.0757,75.2137,75.0166,75.1152,90786.0
2015-09-10 13:40:00,76.21,76.23,75.77,75.96,98100.0,75.1053,75.125,74.6717,74.8589,98100.0
2015-09-10 13:50:00,75.97,76.06,75.78,75.97,45204.0,74.8688,74.9575,74.6815,74.8688,45204.0
2015-09-10 14:00:00,75.97,76.08,75.75,75.75,32280.0,74.8688,74.9772,74.652,74.652,32280.0
2015-09-10 14:10:00,75.79,75.89,75.68,75.84,62700.0,74.6914,74.7899,74.583,74.7407,62700.0
2015-09-10 14:20:00,75.79,76.24,75.79,76.21,99456.0,74.6914,75.1349,74.6914,75.1053,99456.0
2015-09-10 14:30:00,76.25,76.32,76.1,76.19,105033.0,75.1447,75.2137,74.9969,75.0856,105033.0
2015-09-10 14:40:00,76.25,76.43,76.15,76.18,97551.0,75.1447,75.3221,75.0462,75.0757,97551.0
2015-09-10 14:50:00,76.18,76.25,75.75,75.76,83664.0,75.0757,75.1447,74.652,74.6618,83664.0
2015-09-10 15:00:00,75.75,76.03,75.72,75.99,35805.0,74.652,74.9279,74.6224,74.8885,35805.0
2015-09-10 15:10:00,76.01,76.15,75.9,75.94,56946.0,74.9082,75.0462,74.7998,74.8392,56946.0
2015-09-10 15:20:00,75.93,76.01,75.74,75.8,100842.0,74.8294,74.9082,74.6421,74.7013,100842.0
2015-09-10 15:30:00,75.79,75.94,75.69,75.91,87921.0,74.6914,74.8392,74.5928,74.8097,87921.0
2015-09-10 15:40:00,75.84,75.97,75.67,75.94,158259.0,74.7407,74.8688,74.5731,74.8392,158259.0
2015-09-10 15:50:00,75.97,76.28,75.89,76.22,256629.0,74.8688,75.1743,74.7899,75.1152,256629.0
2015-09-11 09:30:00,76.09,76.1,75.46,75.7,74947.0,74.987,74.9969,74.3662,74.6027,74947.0
2015-09-11 09:40:00,75.74,76.03,75.65,75.65,52392.0,74.6421,74.9279,74.5534,74.5534,52392.0
2015-09-11 09:50:00,75.73,76.1,75.58,75.58,39656.0,74.6323,74.9969,74.4844,74.4844,39656.0
2015-09-11 10:00:00,75.57,75.64,75.31,75.55,52017.0,74.4746,74.5436,74.2184,74.4549,52017.0
2015-09-11 10:10:00,75.56,75.83,75.52,75.75,66090.0,74.4647,74.7308,74.4253,74.652,66090.0
2015-09-11 10:20:00,75.76,75.93,75.66,75.74,46108.0,74.6618,74.8294,74.5633,74.6421,46108.0
2015-09-11 10:30:00,75.73,75.95,75.69,75.83,33216.0,74.6323,74.8491,74.5928,74.7308,33216.0
2015-09-11 10:40:00,75.87,75.9,75.67,75.88,27621.0,74.7702,74.7998,74.5731,74.7801,27621.0
2015-09-11 10:50:00,75.84,75.88,75.56,75.73,39169.0,74.7407,74.7801,74.4647,74.6323,39169.0
2015-09-11 11:00:00,75.77,75.9,75.63,75.71,21845.0,74.6717,74.7998,74.5337,74.6126,21845.0
2015-09-11 11:10:00,75.71,75.83,75.6,75.82,13369.0,74.6126,74.7308,74.5042,74.721,13369.0
2015-09-11 11:20:00,75.87,76.27,75.85,76.25,63729.0,74.7702,75.1644,74.7505,75.1447,63729.0
2015-09-11 11:30:00,76.27,76.38,76.07,76.35,46214.0,75.1644,75.2728,74.9673,75.2433,46214.0
2015-09-11 11:40:00,76.37,76.44,76.29,76.32,52161.0,75.263,75.332,75.1841,75.2137,52161.0
2015-09-11 11:50:00,76.36,76.58,76.32,76.56,42577.0,75.2531,75.4699,75.2137,75.4502,42577.0
2015-09-11 12:00:00,76.57,76.81,76.49,76.75,36231.0,75.4601,75.6966,75.3813,75.6375,36231.0
2015-09-11 12:10:00,76.77,77.0,76.77,76.9,42980.0,75.6572,75.8839,75.6572,75.7853,42980.0
2015-09-11 12:20:00,76.96,77.0,76.84,76.97,21279.0,75.8444,75.8839,75.7262,75.8543,21279.0
2015-09-11 12:30:00,76.98,77.02,76.77,76.77,20238.0,75.8641,75.9036,75.6572,75.6572,20238.0
2015-09-11 12:40:00,76.79,76.93,76.78,76.92,10114.0,75.6769,75.8149,75.667,75.805,10114.0
2015-09-11 12:50:00,76.93,77.02,76.75,76.79,27713.0,75.8149,75.9036,75.6375,75.6769,27713.0
2015-09-11 13:00:00,76.8,76.81,76.66,76.7,47056.0,75.6868,75.6966,75.5488,75.5882,47056.0
2015-09-11 13:10:00,76.7,76.75,76.51,76.56,58360.0,75.5882,75.6375,75.401,75.4502,58360.0
2015-09-11 13:20:00,76.51,76.58,76.28,76.34,53632.0,75.401,75.4699,75.1743,75.2334,53632.0
2015-09-11 13:30:00,76.34,76.43,76.06,76.16,75602.0,75.2334,75.3221,74.9575,75.056,75602.0
2015-09-11 13:40:00,76.19,76.32,76.13,76.25,16872.0,75.0856,75.2137,75.0265,75.1447,16872.0
2015-09-11 13:50:00,76.25,76.41,76.2,76.32,24054.0,75.1447,75.3024,75.0955,75.2137,24054.0
2015-09-11 14:00:00,76.35,76.37,76.18,76.29,14820.0,75.2433,75.263,75.0757,75.1841,14820.0
2015-09-11 14:10:00,76.31,76.42,76.27,76.41,12043.0,75.2039,75.3123,75.1644,75.3024,12043.0
2015-09-11 14:20:00,76.42,76.7,76.42,76.69,64852.0,75.3123,75.5882,75.3123,75.5784,64852.0
2015-09-11 14:30:00,76.62,76.89,76.62,76.84,77141.0,75.5094,75.7755,75.5094,75.7262,77141.0
2015-09-11 14:40:00,76.84,76.91,76.79,76.88,121263.0,75.7262,75.7952,75.6769,75.7656,121263.0
2015-09-11 14:50:00,76.89,76.92,76.78,76.82,64856.0,75.7755,75.805,75.667,75.7065,64856.0
2015-09-11 15:00:00,76.82,77.01,76.82,76.93,114360.0,75.7065,75.8937,75.7065,75.8149,114360.0
2015-09-11 15:10:00,76.97,77.1,76.94,77.06,147446.0,75.8543,75.9824,75.8247,75.943,147446.0
2015-09-11 15:20:00,77.06,77.23,77.01,77.23,271390.0,75.943,76.1105,75.8937,76.1105,271390.0
2015-09-11 15:30:00,77.22,77.35,77.13,77.34,112589.0,76.1007,76.2288,76.012,76.2189,112589.0
2015-09-11 15:40:00,77.32,77.35,77.18,77.19,162692.0,76.1992,76.2288,76.0612,76.0711,162692.0
2015-09-11 15:50:00,77.19,77.51,77.17,77.48,341073.0,76.0711,76.3865,76.0514,76.3569,341073.0
2015-09-14 09:30:00,77.64,77.7,77.12,77.51,65836.0,76.5146,76.5737,76.0021,76.3865,65836.0
2015-09-14 09:40:00,77.39,77.83,77.11,77.32,42188.0,76.2682,76.7018,75.9923,76.1992,42188.0
2015-09-14 09:50:00,77.2,77.29,77.06,77.22,60390.0,76.081,76.1697,75.943,76.1007,60390.0
2015-09-14 10:00:00,77.11,77.19,76.96,77.06,61277.0,75.9923,76.0711,75.8444,75.943,61277.0
2015-09-14 10:10:00,77.04,77.21,76.99,77.1,58516.0,75.9233,76.0908,75.874,75.9824,58516.0
2015-09-14 10:20:00,77.13,77.13,76.72,76.79,53040.0,76.012,76.012,75.6079,75.6769,53040.0
2015-09-14 10:30:00,76.73,76.89,76.7,76.82,25893.0,75.6178,75.7755,75.5882,75.7065,25893.0
2015-09-14 10:40:00,76.81,77.05,76.76,76.95,28077.0,75.6966,75.9331,75.6473,75.8346,28077.0
2015-09-14 10:50:00,77.01,77.03,76.64,76.7,35918.0,75.8937,75.9134,75.5291,75.5882,35918.0
2015-09-14 11:00:00,76.8,76.9,76.71,76.73,9019.0,75.6868,75.7853,75.5981,75.6178,9019.0
2015-09-14 11:10:00,76.77,76.8,76.51,76.59,77431.0,75.6572,75.6868,75.401,75.4798,77431.0
2015-09-14 11:20:00,76.6,76.67,76.2,76.2,38654.0,75.4897,75.5586,75.0955,75.0955,38654.0
2015-09-14 11:30:00,76.16,76.3,76.04,76.22,49642.0,75.056,75.194,74.9378,75.1152,49642.0
2015-09-14 11:40:00,76.23,76.48,76.21,76.48,14286.0,75.125,75.3714,75.1053,75.3714,14286.0
2015-09-14 11:50:00,76.44,76.84,76.43,76.6,45980.0,75.332,75.7262,75.3221,75.4897,45980.0
2015-09-14 12:00:00,76.58,76.68,76.4,76.45,19982.0,75.4699,75.5685,75.2926,75.3418,19982.0
2015-09-14 12:10:00,76.47,76.52,76.29,76.46,47114.0,75.3615,75.4108,75.1841,75.3517,47114.0
2015-09-14 12:20:00,76.52,76.64,76.46,76.55,10378.0,75.4108,75.5291,75.3517,75.4404,10378.0
2015-09-14 12:30:00,76.5,76.51,76.35,76.43,15226.0,75.3911,75.401,75.2433,75.3221,15226.0
2015-09-14 12:40:00,76.41,76.41,76.28,76.36,13760.0,75.3024,75.3024,75.1743,75.2531,13760.0
2015-09-14 12:50:00,76.35,76.58,76.33,76.45,6939.0,75.2433,75.4699,75.2236,75.3418,6939.0
2015-09-14 13:00:00,76.44,76.51,76.24,76.29,7390.0,75.332,75.401,75.1349,75.1841,7390.0
2015-09-14 13:10:00,76.28,76.36,76.14,76.28,16285.0,75.1743,75.2531,75.0363,75.1743,16285.0
2015-09-14 13:20:00,76.19,76.35,76.13,76.15,43160.0,75.0856,75.2433,75.0265,75.0462,43160.0
2015-09-14 13:30:00,76.15,76.28,76.11,76.27,12372.0,75.0462,75.1743,75.0068,75.1644,12372.0
2015-09-14 13:40:00,76.3,76.61,76.25,76.59,73789.0,75.194,75.4995,75.1447,75.4798,73789.0
2015-09-14 13:50:00,76.6,76.65,76.45,76.65,58104.0,75.4897,75.5389,75.3418,75.5389,58104.0
2015-09-14 14:00:00,76.6,76.72,76.47,76.59,11801.0,75.4897,75.6079,75.3615,75.4798,11801.0
2015-09-14 14:10:00,76.6,76.81,76.59,76.81,7715.0,75.4897,75.6966,75.4798,75.6966,7715.0
2015-09-14 14:20:00,76.82,76.97,76.75,76.84,17803.0,75.7065,75.8543,75.6375,75.7262,17803.0
2015-09-14 14:30:00,76.85,76.96,76.79,76.96,7509.0,75.736,75.8444,75.6769,75.8444,7509.0
2015-09-14 14:40:00,76.95,77.05,76.89,77.0,11251.0,75.8346,75.9331,75.7755,75.8839,11251.0
2015-09-14 14:50:00,77.0,77.26,76.93,77.18,26081.0,75.8839,76.1401,75.8149,76.0612,26081.0
2015-09-14 15:00:00,77.22,77.3,77.05,77.28,27433.0,76.1007,76.1795,75.9331,76.1598,27433.0
2015-09-14 15:10:00,77.29,77.55,77.29,77.38,35227.0,76.1697,76.4259,76.1697,76.2583,35227.0
2015-09-14 15:20:00,77.36,77.5,77.29,77.4,33148.0,76.2386,76.3766,76.1697,76.2781,33148.0
2015-09-14 15:30:00,77.42,77.47,77.21,77.28,59242.0,76.2978,76.347,76.0908,76.1598,59242.0
2015-09-14 15:40:00,77.27,77.39,77.23,77.33,42609.0,76.1499,76.2682,76.1105,76.2091,42609.0
2015-09-14 15:50:00,77.33,77.38,77.25,77.29,107660.0,76.2091,76.2583,76.1302,76.1697,107660.0
2015-09-15 09:30:00,77.46,77.5,76.95,77.09,33751.0,76.3372,76.3766,75.8346,75.9726,33751.0
2015-09-15 09:40:00,77.11,77.2,76.86,77.03,18451.0,75.9923,76.081,75.7459,75.9134,18451.0
2015-09-15 09:50:00,77.03,77.56,77.01,77.51,21153.0,75.9134,76.4357,75.8937,76.3865,21153.0
2015-09-15 10:00:00,77.53,77.78,77.46,77.49,52297.0,76.4062,76.6526,76.3372,76.3668,52297.0
2015-09-15 10:10:00,77.59,77.63,77.47,77.55,23007.0,76.4653,76.5047,76.347,76.4259,23007.0
2015-09-15 10:20:00,77.56,77.8,77.5,77.56,53097.0,76.4357,76.6723,76.3766,76.4357,53097.0
2015-09-15 10:30:00,77.56,77.73,77.51,77.55,40911.0,76.4357,76.6033,76.3865,76.4259,40911.0
2015-09-15 10:40:00,77.6,78.15,77.59,77.99,78717.0,76.4752,77.0172,76.4653,76.8595,78717.0
2015-09-15 10:50:00,78.0,78.1,77.82,77.93,20760.0,76.8694,76.9679,76.692,76.8004,20760.0
2015-09-15 11:00:00,77.93,78.01,77.89,77.93,48914.0,76.8004,76.8792,76.761,76.8004,48914.0
2015-09-15 11:10:00,77.93,78.0,77.75,77.77,12431.0,76.8004,76.8694,76.623,76.6427,12431.0
2015-09-15 11:20:00,77.75,77.81,77.69,77.75,14692.0,76.623,76.6821,76.5639,76.623,14692.0
2015-09-15 11:30:00,77.75,77.85,77.59,77.59,20069.0,76.623,76.7215,76.4653,76.4653,20069.0
2015-09-15 11:40:00,77.57,77.75,77.57,77.75,36871.0,76.4456,76.623,76.4456,76.623,36871.0
2015-09-15 11:50:00,77.74,77.77,77.6,77.68,16755.0,76.6131,76.6427,76.4752,76.554,16755.0
2015-09-15 12:00:00,77.72,77.79,77.59,77.64,7869.0,76.5934,76.6624,76.4653,76.5146,7869.0
2015-09-15 12:10:00,77.64,77.78,77.64,77.69,14472.0,76.5146,76.6526,76.5146,76.5639,14472.0
2015-09-15 12:20:00,77.76,77.78,77.61,77.65,11692.0,76.6328,76.6526,76.485,76.5244,11692.0
2015-09-15 12:30:00,77.65,77.74,77.6,77.74,16612.0,76.5244,76.6131,76.4752,76.6131,16612.0
2015-09-15 12:40:00,77.68,77.76,77.61,77.61,14178.0,76.554,76.6328,76.485,76.485,14178.0
2015-09-15 12:50:00,77.61,77.64,77.5,77.5,11750.0,76.485,76.5146,76.3766,76.3766,11750.0
2015-09-15 13:00:00,77.45,77.54,77.44,77.52,22875.0,76.3273,76.416,76.3175,76.3963,22875.0
2015-09-15 13:10:00,77.48,77.7,77.37,77.7,13762.0,76.3569,76.5737,76.2485,76.5737,13762.0
2015-09-15 13:20:00,77.7,77.91,77.7,77.76,34335.0,76.5737,76.7807,76.5737,76.6328,34335.0
2015-09-15 13:30:00,77.79,77.9,77.69,77.82,30170.0,76.6624,76.7708,76.5639,76.692,30170.0
2015-09-15 13:40:00,77.85,77.91,77.8,77.91,33028.0,76.7215,76.7807,76.6723,76.7807,33028.0
2015-09-15 13:50:00,77.86,77.89,77.63,77.69,63022.0,76.7314,76.761,76.5047,76.5639,63022.0
2015-09-15 14:00:00,77.69,77.8,77.61,77.8,18649.0,76.5639,76.6723,76.485,76.6723,18649.0
2015-09-15 14:10:00,77.75,78.08,77.73,78.02,75021.0,76.623,76.9482,76.6033,76.8891,75021.0
2015-09-15 14:20:00,78.02,78.09,77.98,78.07,13003.0,76.8891,76.9581,76.8497,76.9383,13003.0
2015-09-15 14:30:00,78.09,78.2,78.02,78.15,23193.0,76.9581,77.0665,76.8891,77.0172,23193.0
2015-09-15 14:40:00,78.16,78.2,78.13,78.17,58208.0,77.027,77.0665,76.9975,77.0369,58208.0
2015-09-15 14:50:00,78.19,78.25,78.12,78.17,77547.0,77.0566,77.1157,76.9876,77.0369,77547.0
2015-09-15 15:00:00,78.19,78.28,78.12,78.25,25258.0,77.0566,77.1453,76.9876,77.1157,25258.0
2015-09-15 15:10:00,78.28,78.4,78.27,78.28,33323.0,77.1453,77.2636,77.1354,77.1453,33323.0
2015-09-15 15:20:00,78.28,78.34,78.22,78.32,69822.0,77.1453,77.2044,77.0862,77.1847,69822.0
2015-09-15 15:30:00,78.32,78.32,78.23,78.24,87892.0,77.1847,77.1847,77.096,77.1059,87892.0
2015-09-15 15:40:00,78.24,78.31,78.2,78.22,114572.0,77.1059,77.1749,77.0665,77.0862,114572.0
2015-09-15 15:50:00,78.23,78.27,78.02,78.03,334406.0,77.096,77.1354,76.8891,76.8989,334406.0
2015-09-16 09:30:00,78.2,78.87,78.02,78.44,65667.0,77.0665,77.7268,76.8891,77.303,65667.0
2015-09-16 09:40:00,78.43,78.43,77.13,77.18,80109.0,77.2931,77.2931,76.012,76.0612,80109.0
2015-09-16 09:50:00,77.15,77.59,77.11,77.41,204083.0,76.0317,76.4653,75.9923,76.2879,204083.0
2015-09-16 10:00:00,77.43,77.55,77.15,77.55,37124.0,76.3076,76.4259,76.0317,76.4259,37124.0
2015-09-16 10:10:00,77.57,77.64,77.39,77.41,73494.0,76.4456,76.5146,76.2682,76.2879,73494.0
2015-09-16 10:20:00,77.4,77.51,77.0,77.11,42298.0,76.2781,76.3865,75.8839,75.9923,42298.0
2015-09-16 10:30:00,77.09,77.1,76.69,76.85,102768.0,75.9726,75.9824,75.5784,75.736,102768.0
2015-09-16 10:40:00,76.78,76.79,76.51,76.55,43407.0,75.667,75.6769,75.401,75.4404,43407.0
2015-09-16 10:50:00,76.55,76.71,76.51,76.68,32304.0,75.4404,75.5981,75.401,75.5685,32304.0
2015-09-16 11:00:00,76.69,76.86,76.55,76.78,29084.0,75.5784,75.7459,75.4404,75.667,29084.0
2015-09-16 11:10:00,76.84,77.09,76.84,77.08,56866.0,75.7262,75.9726,75.7262,75.9627,56866.0
2015-09-16 11:20:00,77.07,77.24,77.0,77.02,44207.0,75.9528,76.1204,75.8839,75.9036,44207.0
2015-09-16 11:30:00,77.03,77.03,76.87,76.88,34155.0,75.9134,75.9134,75.7557,75.7656,34155.0
2015-09-16 11:40:00,76.88,76.88,76.6,76.69,16555.0,75.7656,75.7656,75.4897,75.5784,16555.0
2015-09-16 11:50:00,76.65,76.88,76.6,76.87,21198.0,75.5389,75.7656,75.4897,75.7557,21198.0
2015-09-16 12:00:00,76.88,76.98,76.86,76.93,26812.0,75.7656,75.8641,75.7459,75.8149,26812.0
2015-09-16 12:10:00,76.98,77.01,76.85,76.92,9383.0,75.8641,75.8937,75.736,75.805,9383.0
2015-09-16 12:20:00,76.92,77.21,76.92,77.21,17151.0,75.805,76.0908,75.805,76.0908,17151.0
2015-09-16 12:30:00,77.2,77.59,77.11,77.59,19853.0,76.081,76.4653,75.9923,76.4653,19853.0
2015-09-16 12:40:00,77.58,77.58,77.1,77.15,43761.0,76.4555,76.4555,75.9824,76.0317,43761.0
2015-09-16 12:50:00,77.1,77.18,76.96,77.04,32683.0,75.9824,76.0612,75.8444,75.9233,32683.0
2015-09-16 13:00:00,77.04,77.05,76.87,76.87,13375.0,75.9233,75.9331,75.7557,75.7557,13375.0
2015-09-16 13:10:00,76.87,76.92,76.84,76.88,22686.0,75.7557,75.805,75.7262,75.7656,22686.0
2015-09-16 13:20:00,76.9,76.91,76.6,76.6,82331.0,75.7853,75.7952,75.4897,75.4897,82331.0
2015-09-16 13:30:00,76.6,76.73,76.5,76.69,68884.0,75.4897,75.6178,75.3911,75.5784,68884.0
2015-09-16 13:40:00,76.68,76.8,76.62,76.77,27230.0,75.5685,75.6868,75.5094,75.6572,27230.0
2015-09-16 13:50:00,76.7,76.86,76.7,76.8,10785.0,75.5882,75.7459,75.5882,75.6868,10785.0
2015-09-16 14:00:00,76.7,76.7,76.5,76.62,25100.0,75.5882,75.5882,75.3911,75.5094,25100.0
2015-09-16 14:10:00,76.62,76.62,76.34,76.4,20856.0,75.5094,75.5094,75.2334,75.2926,20856.0
2015-09-16 14:20:00,76.39,76.58,76.26,76.58,37985.0,75.2827,75.4699,75.1546,75.4699,37985.0
2015-09-16 14:30:00,76.57,76.78,76.45,76.73,36010.0,75.4601,75.667,75.3418,75.6178,36010.0
2015-09-16 14:40:00,76.75,77.09,76.73,77.06,31116.0,75.6375,75.9726,75.6178,75.943,31116.0
2015-09-16 14:50:00,77.07,77.19,76.96,77.19,91374.0,75.9528,76.0711,75.8444,76.0711,91374.0
2015-09-16 15:00:00,77.17,77.4,77.12,77.22,63145.0,76.0514,76.2781,76.0021,76.1007,63145.0
2015-09-16 15:10:00,77.28,77.36,77.1,77.12,102373.0,76.1598,76.2386,75.9824,76.0021,102373.0
2015-09-16 15:20:00,77.12,77.23,77.03,77.03,59499.0,76.0021,76.1105,75.9134,75.9134,59499.0
2015-09-16 15:30:00,77.04,77.3,77.01,77.17,100711.0,75.9233,76.1795,75.8937,76.0514,100711.0
2015-09-16 15:40:00,77.23,77.36,77.17,77.22,44302.0,76.1105,76.2386,76.0514,76.1007,44302.0
2015-09-16 15:50:00,77.23,77.39,77.14,77.24,350316.0,76.1105,76.2682,76.0218,76.1204,350316.0
2015-09-17 09:30:00,77.2,77.61,76.7,77.61,73460.0,76.081,76.485,75.5882,76.485,73460.0
2015-09-17 09:40:00,77.67,78.21,77.5,78.12,58438.0,76.5441,77.0763,76.3766,76.9876,58438.0
2015-09-17 09:50:00,78.07,78.09,77.66,78.04,78232.0,76.9383,76.9581,76.5343,76.9088,78232.0
2015-09-17 10:00:00,78.02,78.3,77.87,77.89,96754.0,76.8891,77.165,76.7412,76.761,96754.0
2015-09-17 10:10:00,77.89,78.17,77.64,78.08,81796.0,76.761,77.0369,76.5146,76.9482,81796.0
2015-09-17 10:20:00,78.17,78.18,77.55,77.57,99334.0,77.0369,77.0468,76.4259,76.4456,99334.0
2015-09-17 10:30:00,77.57,78.35,77.43,78.24,86149.0,76.4456,77.2143,76.3076,77.1059,86149.0
2015-09-17 10:40:00,78.24,78.6,78.22,78.58,43199.0,77.1059,77.4607,77.0862,77.441,43199.0
2015-09-17 10:50:00,78.56,78.66,78.46,78.51,41055.0,77.4212,77.5198,77.3227,77.372,41055.0
2015-09-17 11:00:00,78.49,78.63,78.25,78.56,69875.0,77.3523,77.4902,77.1157,77.4212,69875.0
2015-09-17 11:10:00,78.56,78.65,78.47,78.55,38880.0,77.4212,77.5099,77.3325,77.4114,38880.0
2015-09-17 11:20:00,78.54,78.58,78.15,78.16,35350.0,77.4015,77.441,77.0172,77.027,35350.0
2015-09-17 11:30:00,78.16,78.32,78.09,78.2,30288.0,77.027,77.1847,76.9581,77.0665,30288.0
2015-09-17 11:40:00,78.17,78.45,78.15,78.43,24086.0,77.0369,77.3128,77.0172,77.2931,24086.0
2015-09-17 11:50:00,78.41,78.48,78.27,78.39,27051.0,77.2734,77.3424,77.1354,77.2537,27051.0
2015-09-17 12:00:00,78.46,78.56,78.29,78.51,100425.0,77.3227,77.4212,77.1552,77.372,100425.0
2015-09-17 12:10:00,78.47,78.82,78.46,78.72,57888.0,77.3325,77.6775,77.3227,77.5789,57888.0
2015-09-17 12:20:00,78.72,78.86,78.62,78.86,22401.0,77.5789,77.7169,77.4804,77.7169,22401.0
2015-09-17 12:30:00,78.86,78.96,78.78,78.8,24906.0,77.7169,77.8154,77.6381,77.6578,24906.0
2015-09-17 12:40:00,78.75,78.86,78.54,78.86,51287.0,77.6085,77.7169,77.4015,77.7169,51287.0
2015-09-17 12:50:00,78.83,79.04,78.75,78.91,57996.0,77.6873,77.8943,77.6085,77.7662,57996.0
2015-09-17 13:00:00,78.89,78.99,78.77,78.84,36532.0,77.7465,77.845,77.6282,77.6972,36532.0
2015-09-17 13:10:00,78.94,79.12,78.85,79.12,26813.0,77.7957,77.9731,77.707,77.9731,26813.0
2015-09-17 13:20:00,79.08,79.24,78.93,78.93,79642.0,77.9337,78.0914,77.7859,77.7859,79642.0
2015-09-17 13:30:00,78.93,79.19,78.75,78.75,26549.0,77.7859,78.0421,77.6085,77.6085,26549.0
2015-09-17 13:40:00,78.75,78.9,78.5,78.53,43125.0,77.6085,77.7563,77.3621,77.3917,43125.0
2015-09-17 13:50:00,78.51,78.6,78.1,78.5,80318.0,77.372,77.4607,76.9679,77.3621,80318.0
2015-09-17 14:00:00,78.52,79.08,78.04,78.35,428277.0,77.3818,77.9337,76.9088,77.2143,428277.0
2015-09-17 14:10:00,78.42,79.49,78.41,79.33,471747.0,77.2833,78.3378,77.2734,78.1801,471747.0
2015-09-17 14:20:00,79.29,79.45,78.97,79.3,331247.0,78.1407,78.2983,77.8253,78.1505,331247.0
2015-09-17 14:30:00,79.3,79.55,79.24,79.48,390238.0,78.1505,78.3969,78.0914,78.3279,390238.0
2015-09-17 14:40:00,79.49,80.64,79.45,80.52,253245.0,78.3378,79.4711,78.2983,79.3528,253245.0
2015-09-17 14:50:00,80.47,80.53,79.96,80.0,254544.0,79.3036,79.3627,78.801,78.8404,254544.0
2015-09-17 15:00:00,80.07,80.27,79.47,79.64,248853.0,78.9094,79.1065,78.3181,78.4856,248853.0
2015-09-17 15:10:00,79.61,79.72,79.06,79.49,110009.0,78.456,78.5644,77.914,78.3378,110009.0
2015-09-17 15:20:00,79.39,79.66,78.84,79.58,189151.0,78.2392,78.5053,77.6972,78.4265,189151.0
2015-09-17 15:30:00,79.57,79.85,79.39,79.75,79761.0,78.4166,78.6925,78.2392,78.594,79761.0
2015-09-17 15:40:00,79.77,80.02,79.66,79.82,124794.0,78.6137,78.8601,78.5053,78.663,124794.0
2015-09-17 15:50:00,79.83,80.1,79.72,79.82,411731.0,78.6728,78.9389,78.5644,78.663,411731.0
2015-09-18 09:30:00,78.37,79.17,78.11,79.08,265232.0,77.2826,78.0715,77.0263,77.9828,265232.0
2015-09-18 09:40:00,79.05,79.53,79.05,79.19,164597.0,77.9532,78.4266,77.9532,78.0913,164597.0
2015-09-18 09:50:00,79.18,79.31,78.78,79.17,112311.0,78.0814,78.2096,77.687,78.0715,112311.0
2015-09-18 10:00:00,79.26,79.34,78.92,79.04,230792.0,78.1603,78.2392,77.825,77.9434,230792.0
2015-09-18 10:10:00,79.05,79.55,79.05,79.22,123890.0,77.9532,78.4463,77.9532,78.1209,123890.0
2015-09-18 10:20:00,79.14,79.69,79.11,79.49,44036.0,78.042,78.5843,78.0124,78.3871,44036.0
2015-09-18 10:30:00,79.52,79.54,79.15,79.15,90200.0,78.4167,78.4364,78.0518,78.0518,90200.0
2015-09-18 10:40:00,79.15,79.26,78.97,79.12,94606.0,78.0518,78.1603,77.8743,78.0222,94606.0
2015-09-18 10:50:00,79.16,79.47,79.11,79.45,96248.0,78.0617,78.3674,78.0124,78.3477,96248.0
2015-09-18 11:00:00,79.45,79.8,79.44,79.69,62227.0,78.3477,78.6928,78.3378,78.5843,62227.0
2015-09-18 11:10:00,79.7,79.73,79.53,79.64,38922.0,78.5942,78.6238,78.4266,78.535,38922.0
2015-09-18 11:20:00,79.66,79.82,79.46,79.47,98816.0,78.5548,78.7125,78.3575,78.3674,98816.0
2015-09-18 11:30:00,79.48,79.64,79.37,79.64,65979.0,78.3772,78.535,78.2688,78.535,65979.0
2015-09-18 11:40:00,79.68,79.71,79.5,79.71,120213.0,78.5745,78.6041,78.397,78.6041,120213.0
2015-09-18 11:50:00,79.69,79.73,79.47,79.54,63036.0,78.5843,78.6238,78.3674,78.4364,63036.0
2015-09-18 12:00:00,79.56,79.62,79.28,79.41,33084.0,78.4561,78.5153,78.18,78.3082,33084.0
2015-09-18 12:10:00,79.41,79.44,78.96,79.06,196554.0,78.3082,78.3378,77.8645,77.9631,196554.0
2015-09-18 12:20:00,79.06,79.18,78.91,79.11,45110.0,77.9631,78.0814,77.8152,78.0124,45110.0
2015-09-18 12:30:00,79.16,79.43,79.09,79.34,54049.0,78.0617,78.3279,77.9927,78.2392,54049.0
2015-09-18 12:40:00,79.33,79.34,79.16,79.25,32308.0,78.2293,78.2392,78.0617,78.1504,32308.0
2015-09-18 12:50:00,79.3,79.4,79.25,79.34,47998.0,78.1997,78.2984,78.1504,78.2392,47998.0
2015-09-18 13:00:00,79.33,79.63,79.21,79.52,75805.0,78.2293,78.5252,78.111,78.4167,75805.0
2015-09-18 13:10:00,79.51,79.59,79.18,79.31,46158.0,78.4068,78.4857,78.0814,78.2096,46158.0
2015-09-18 13:20:00,79.27,79.29,78.88,79.19,117408.0,78.1702,78.1899,77.7856,78.0913,117408.0
2015-09-18 13:30:00,79.2,79.28,79.05,79.09,46525.0,78.1011,78.18,77.9532,77.9927,46525.0
2015-09-18 13:40:00,79.16,79.42,79.15,79.24,24897.0,78.0617,78.3181,78.0518,78.1406,24897.0
2015-09-18 13:50:00,79.17,79.24,78.91,79.06,19530.0,78.0715,78.1406,77.8152,77.9631,19530.0
2015-09-18 14:00:00,78.95,79.31,78.85,79.2,78735.0,77.8546,78.2096,77.756,78.1011,78735.0
2015-09-18 14:10:00,79.13,79.35,79.07,79.24,39828.0,78.0321,78.2491,77.9729,78.1406,39828.0
2015-09-18 14:20:00,79.24,79.49,79.21,79.39,52393.0,78.1406,78.3871,78.111,78.2885,52393.0
2015-09-18 14:30:00,79.34,79.51,79.29,79.45,51641.0,78.2392,78.4068,78.1899,78.3477,51641.0
2015-09-18 14:40:00,79.51,79.63,79.41,79.41,52632.0,78.4068,78.5252,78.3082,78.3082,52632.0
2015-09-18 14:50:00,79.33,79.72,79.3,79.64,48633.0,78.2293,78.6139,78.1997,78.535,48633.0
2015-09-18 15:00:00,79.68,79.73,79.48,79.48,56196.0,78.5745,78.6238,78.3772,78.3772,56196.0
2015-09-18 15:10:00,79.56,79.68,79.33,79.41,81853.0,78.4561,78.5745,78.2293,78.3082,81853.0
2015-09-18 15:20:00,79.48,79.51,79.27,79.45,81894.0,78.3772,78.4068,78.1702,78.3477,81894.0
2015-09-18 15:30:00,79.4,79.47,79.16,79.27,241686.0,78.2984,78.3674,78.0617,78.1702,241686.0
2015-09-18 15:40:00,79.21,79.41,79.15,79.33,221595.0,78.111,78.3082,78.0518,78.2293,221595.0
2015-09-18 15:50:00,79.3,79.54,79.25,79.53,682429.0,78.1997,78.4364,78.1504,78.4266,682429.0
2015-09-21 09:30:00,80.29,80.34,79.29,79.33,107999.0,79.176,79.2253,78.1899,78.2293,107999.0
2015-09-21 09:40:00,79.42,79.49,79.15,79.48,81621.0,78.3181,78.3871,78.0518,78.3772,81621.0
2015-09-21 09:50:00,79.49,79.87,79.46,79.61,48285.0,78.3871,78.7618,78.3575,78.5054,48285.0
2015-09-21 10:00:00,79.61,79.86,79.56,79.8,74096.0,78.5054,78.752,78.4561,78.6928,74096.0
2015-09-21 10:10:00,79.84,79.91,79.45,79.56,43726.0,78.7323,78.8013,78.3477,78.4561,43726.0
2015-09-21 10:20:00,79.55,79.73,79.46,79.59,142076.0,78.4463,78.6238,78.3575,78.4857,142076.0
2015-09-21 10:30:00,79.54,79.7,79.45,79.45,45044.0,78.4364,78.5942,78.3477,78.3477,45044.0
2015-09-21 10:40:00,79.49,79.57,79.25,79.32,68167.0,78.3871,78.466,78.1504,78.2195,68167.0
2015-09-21 10:50:00,79.29,79.45,78.67,78.74,251894.0,78.1899,78.3477,77.5785,77.6475,251894.0
2015-09-21 11:00:00,78.76,78.92,78.65,78.71,86810.0,77.6672,77.825,77.5588,77.6179,86810.0
2015-09-21 11:10:00,78.7,78.76,78.27,78.4,116842.0,77.6081,77.6672,77.184,77.3122,116842.0
2015-09-21 11:20:00,78.43,78.5,78.12,78.12,88277.0,77.3418,77.4108,77.0361,77.0361,88277.0
2015-09-21 11:30:00,78.1,78.11,77.32,77.4,312276.0,77.0164,77.0263,76.2472,76.3261,312276.0
2015-09-21 11:40:00,77.4,77.7,76.98,77.02,211258.0,76.3261,76.6219,75.9119,75.9514,211258.0
2015-09-21 11:50:00,77.02,77.1,76.5,76.52,158900.0,75.9514,76.0303,75.4386,75.4583,158900.0
2015-09-21 12:00:00,76.52,76.53,75.33,75.54,463767.0,75.4583,75.4682,74.2848,74.4919,463767.0
2015-09-21 12:10:00,75.55,75.83,75.21,75.21,403709.0,74.5018,74.7779,74.1665,74.1665,403709.0
2015-09-21 12:20:00,75.21,75.65,75.13,75.33,173763.0,74.1665,74.6004,74.0876,74.2848,173763.0
2015-09-21 12:30:00,75.25,75.29,74.42,74.7,300935.0,74.2059,74.2454,73.3875,73.6636,300935.0
2015-09-21 12:40:00,74.7,75.15,74.65,74.66,351383.0,73.6636,74.1073,73.6143,73.6241,351383.0
2015-09-21 12:50:00,74.65,74.76,74.22,74.45,237663.0,73.6143,73.7227,73.1902,73.417,237663.0
2015-09-21 13:00:00,74.42,75.0,74.22,75.0,308254.0,73.3875,73.9594,73.1902,73.9594,308254.0
2015-09-21 13:10:00,75.0,75.72,74.79,75.45,295317.0,73.9594,74.6694,73.7523,74.4032,295317.0
2015-09-21 13:20:00,75.45,76.16,75.26,76.0,189240.0,74.4032,75.1033,74.2158,74.9455,189240.0
2015-09-21 13:30:00,76.08,76.12,75.66,76.02,108294.0,75.0244,75.0639,74.6102,74.9653,108294.0
2015-09-21 13:40:00,76.02,76.12,75.58,75.58,131349.0,74.9653,75.0639,74.5314,74.5314,131349.0
2015-09-21 13:50:00,75.69,75.69,75.35,75.45,153719.0,74.6398,74.6398,74.3046,74.4032,153719.0
2015-09-21 14:00:00,75.45,75.75,75.24,75.24,152403.0,74.4032,74.699,74.1961,74.1961,152403.0
2015-09-21 14:10:00,75.3,75.34,74.82,74.84,188747.0,74.2552,74.2947,73.7819,73.8016,188747.0
2015-09-21 14:20:00,74.87,75.33,74.84,75.2,145518.0,73.8312,74.2848,73.8016,74.1566,145518.0
2015-09-21 14:30:00,75.15,75.25,74.86,75.2,147505.0,74.1073,74.2059,73.8213,74.1566,147505.0
2015-09-21 14:40:00,75.23,75.73,75.23,75.7,141705.0,74.1862,74.6793,74.1862,74.6497,141705.0
2015-09-21 14:50:00,75.7,76.1,75.68,75.75,113679.0,74.6497,75.0441,74.63,74.699,113679.0
2015-09-21 15:00:00,75.79,75.99,75.55,75.81,256449.0,74.7384,74.9357,74.5018,74.7582,256449.0
2015-09-21 15:10:00,75.79,75.82,75.29,75.3,165814.0,74.7384,74.768,74.2454,74.2552,165814.0
2015-09-21 15:20:00,75.3,75.35,75.03,75.25,159684.0,74.2552,74.3046,73.989,74.2059,159684.0
2015-09-21 15:30:00,75.22,75.32,74.8,74.87,194088.0,74.1764,74.275,73.7622,73.8312,194088.0
2015-09-21 15:40:00,74.91,75.11,74.83,75.0,297114.0,73.8707,74.0679,73.7918,73.9594,297114.0
2015-09-21 15:50:00,74.98,75.23,74.8,75.18,829972.0,73.9397,74.1862,73.7622,74.1369,829972.0
2015-09-22 09:30:00,73.95,74.04,72.76,73.64,698926.0,72.924,73.0127,71.7505,72.6183,698926.0
2015-09-22 09:40:00,73.72,74.74,73.62,74.11,498018.0,72.6972,73.703,72.5986,73.0818,498018.0
2015-09-22 09:50:00,74.09,74.25,73.72,73.89,496245.0,73.062,73.2198,72.6972,72.8648,496245.0
2015-09-22 10:00:00,73.89,74.44,73.73,74.02,179655.0,72.8648,73.4072,72.707,72.993,179655.0
2015-09-22 10:10:00,74.01,74.14,73.41,73.47,257781.0,72.9831,73.1113,72.3915,72.4506,257781.0
2015-09-22 10:20:00,73.45,73.9,73.45,73.89,126818.0,72.4309,72.8747,72.4309,72.8648,126818.0
2015-09-22 10:30:00,73.85,73.85,73.23,73.37,80023.0,72.8254,72.8254,72.214,72.352,80023.0
2015-09-22 10:40:00,73.31,73.36,73.01,73.08,138907.0,72.2929,72.3422,71.997,72.066,138907.0
2015-09-22 10:50:00,73.04,73.37,72.96,73.04,144675.0,72.0266,72.352,71.9477,72.0266,144675.0
2015-09-22 11:00:00,73.0,73.38,73.0,73.12,70607.0,71.9872,72.3619,71.9872,72.1055,70607.0
2015-09-22 11:10:00,73.02,73.14,72.8,72.99,140608.0,72.0069,72.1252,71.7899,71.9773,140608.0
2015-09-22 11:20:00,72.98,73.01,72.58,72.66,91211.0,71.9674,71.997,71.573,71.6519,91211.0
2015-09-22 11:30:00,72.56,72.8,72.55,72.55,84633.0,71.5533,71.7899,71.5434,71.5434,84633.0
2015-09-22 11:40:00,72.52,72.61,72.27,72.47,80002.0,71.5138,71.6026,71.2673,71.4645,80002.0
2015-09-22 11:50:00,72.47,72.66,72.39,72.47,119981.0,71.4645,71.6519,71.3856,71.4645,119981.0
2015-09-22 12:00:00,72.47,72.67,72.2,72.59,221262.0,71.4645,71.6617,71.1983,71.5828,221262.0
2015-09-22 12:10:00,72.59,72.97,72.57,72.71,129777.0,71.5828,71.9576,71.5631,71.7012,129777.0
2015-09-22 12:20:00,72.72,73.15,72.72,73.02,216825.0,71.711,72.1351,71.711,72.0069,216825.0
2015-09-22 12:30:00,73.03,73.14,72.7,72.93,90942.0,72.0167,72.1252,71.6913,71.9181,90942.0
2015-09-22 12:40:00,72.85,73.21,72.84,72.96,206312.0,71.8392,72.1942,71.8294,71.9477,206312.0
2015-09-22 12:50:00,72.85,72.91,72.41,72.51,100830.0,71.8392,71.8984,71.4053,71.504,100830.0
2015-09-22 13:00:00,72.43,72.66,72.41,72.44,34835.0,71.4251,71.6519,71.4053,71.4349,34835.0
2015-09-22 13:10:00,72.43,72.56,72.29,72.49,26090.0,71.4251,71.5533,71.287,71.4842,26090.0
2015-09-22 13:20:00,72.52,72.54,72.05,72.13,55491.0,71.5138,71.5335,71.0503,71.1292,55491.0
2015-09-22 13:30:00,72.1,72.34,72.09,72.2,47260.0,71.0996,71.3363,71.0898,71.1983,47260.0
2015-09-22 13:40:00,72.23,72.35,72.16,72.27,51563.0,71.2278,71.3462,71.1588,71.2673,51563.0
2015-09-22 13:50:00,72.24,72.26,72.06,72.17,56514.0,71.2377,71.2574,71.0602,71.1687,56514.0
2015-09-22 14:00:00,72.18,72.57,72.07,72.44,120027.0,71.1785,71.5631,71.0701,71.4349,120027.0
2015-09-22 14:10:00,72.44,72.84,72.4,72.7,127872.0,71.4349,71.8294,71.3955,71.6913,127872.0
2015-09-22 14:20:00,72.7,73.04,72.55,73.0,39807.0,71.6913,72.0266,71.5434,71.9872,39807.0
2015-09-22 14:30:00,73.03,73.24,72.86,73.19,94570.0,72.0167,72.2238,71.8491,72.1745,94570.0
2015-09-22 14:40:00,73.19,73.22,72.82,72.83,79919.0,72.1745,72.2041,71.8097,71.8195,79919.0
2015-09-22 14:50:00,72.85,73.26,72.85,73.25,231846.0,71.8392,72.2435,71.8392,72.2337,231846.0
2015-09-22 15:00:00,73.25,73.39,73.17,73.25,104741.0,72.2337,72.3717,72.1548,72.2337,104741.0
2015-09-22 15:10:00,73.23,73.43,73.15,73.4,111409.0,72.214,72.4112,72.1351,72.3816,111409.0
2015-09-22 15:20:00,73.4,73.57,73.25,73.5,142003.0,72.3816,72.5492,72.2337,72.4802,142003.0
2015-09-22 15:30:00,73.5,73.78,73.44,73.67,151220.0,72.4802,72.7563,72.4211,72.6479,151220.0
2015-09-22 15:40:00,73.68,73.72,73.38,73.39,149368.0,72.6577,72.6972,72.3619,72.3717,149368.0
2015-09-22 15:50:00,73.4,73.59,73.28,73.52,262430.0,72.3816,72.569,72.2633,72.4999,262430.0
2015-09-23 09:30:00,73.69,73.89,72.7,72.75,103230.0,72.6676,72.8648,71.6913,71.7406,103230.0
2015-09-23 09:40:00,72.74,72.82,72.2,72.27,149338.0,71.7308,71.8097,71.1983,71.2673,149338.0
2015-09-23 09:50:00,72.23,72.68,72.17,72.56,48477.0,71.2278,71.6716,71.1687,71.5533,48477.0
2015-09-23 10:00:00,72.67,73.53,72.61,73.34,351439.0,71.6617,72.5098,71.6026,72.3224,351439.0
2015-09-23 10:10:00,73.33,73.76,73.05,73.66,117326.0,72.3126,72.7366,72.0365,72.638,117326.0
2015-09-23 10:20:00,73.74,74.63,73.63,74.58,311742.0,72.7169,73.5945,72.6084,73.5452,311742.0
2015-09-23 10:30:00,74.53,74.85,74.43,74.53,190277.0,73.4959,73.8115,73.3973,73.4959,190277.0
2015-09-23 10:40:00,74.52,74.61,74.27,74.56,131068.0,73.4861,73.5748,73.2395,73.5255,131068.0
2015-09-23 10:50:00,74.59,74.78,74.48,74.58,102990.0,73.5551,73.7425,73.4466,73.5452,102990.0
2015-09-23 11:00:00,74.59,74.81,74.52,74.8,64918.0,73.5551,73.772,73.4861,73.7622,64918.0
2015-09-23 11:10:00,74.8,74.83,74.44,74.59,51120.0,73.7622,73.7918,73.4072,73.5551,51120.0
2015-09-23 11:20:00,74.48,74.49,74.18,74.27,93579.0,73.4466,73.4565,73.1508,73.2395,93579.0
2015-09-23 11:30:00,74.29,74.29,74.06,74.18,111730.0,73.2593,73.2593,73.0324,73.1508,111730.0
2015-09-23 11:40:00,74.17,74.26,73.78,73.83,64872.0,73.1409,73.2297,72.7563,72.8056,64872.0
2015-09-23 11:50:00,73.86,73.86,73.45,73.64,31774.0,72.8352,72.8352,72.4309,72.6183,31774.0
2015-09-23 12:00:00,73.66,73.67,73.2,73.33,57430.0,72.638,72.6479,72.1844,72.3126,57430.0
2015-09-23 12:10:00,73.37,73.7,73.31,73.66,44826.0,72.352,72.6774,72.2929,72.638,44826.0
2015-09-23 12:20:00,73.66,73.8,73.4,73.7,17412.0,72.638,72.7761,72.3816,72.6774,17412.0
2015-09-23 12:30:00,73.78,73.81,73.55,73.56,13498.0,72.7563,72.7859,72.5295,72.5394,13498.0
2015-09-23 12:40:00,73.58,73.73,73.5,73.66,25741.0,72.5591,72.707,72.4802,72.638,25741.0
2015-09-23 12:50:00,73.65,74.07,73.64,74.04,42044.0,72.6281,73.0423,72.6183,73.0127,42044.0
2015-09-23 13:00:00,74.06,74.18,73.96,74.18,9673.0,73.0324,73.1508,72.9338,73.1508,9673.0
2015-09-23 13:10:00,74.16,74.17,73.61,73.61,279294.0,73.1311,73.1409,72.5887,72.5887,279294.0
2015-09-23 13:20:00,73.62,73.72,73.4,73.41,18555.0,72.5986,72.6972,72.3816,72.3915,18555.0
2015-09-23 13:30:00,73.46,73.55,73.4,73.55,14750.0,72.4408,72.5295,72.3816,72.5295,14750.0
2015-09-23 13:40:00,73.55,73.9,73.47,73.72,63291.0,72.5295,72.8747,72.4506,72.6972,63291.0
2015-09-23 13:50:00,73.77,73.78,73.5,73.66,22253.0,72.7465,72.7563,72.4802,72.638,22253.0
2015-09-23 14:00:00,73.68,73.97,73.65,73.84,22371.0,72.6577,72.9437,72.6281,72.8155,22371.0
2015-09-23 14:10:00,73.84,73.91,73.58,73.67,21516.0,72.8155,72.8845,72.5591,72.6479,21516.0
2015-09-23 14:20:00,73.59,73.65,73.24,73.27,15574.0,72.569,72.6281,72.2238,72.2534,15574.0
2015-09-23 14:30:00,73.26,73.44,73.07,73.15,17722.0,72.2435,72.4211,72.0562,72.1351,17722.0
2015-09-23 14:40:00,73.16,73.19,73.02,73.18,10380.0,72.1449,72.1745,72.0069,72.1647,10380.0
2015-09-23 14:50:00,73.19,73.19,72.84,72.94,93996.0,72.1745,72.1745,71.8294,71.928,93996.0
2015-09-23 15:00:00,72.95,73.19,72.81,73.03,28203.0,71.9378,72.1745,71.7998,72.0167,28203.0
2015-09-23 15:10:00,73.06,73.2,72.91,73.15,55046.0,72.0463,72.1844,71.8984,72.1351,55046.0
2015-09-23 15:20:00,73.15,73.28,73.11,73.2,65244.0,72.1351,72.2633,72.0956,72.1844,65244.0
2015-09-23 15:30:00,73.21,73.24,73.08,73.22,38384.0,72.1942,72.2238,72.066,72.2041,38384.0
2015-09-23 15:40:00,73.25,73.44,73.24,73.44,41571.0,72.2337,72.4211,72.2238,72.4211,41571.0
2015-09-23 15:50:00,73.43,73.45,73.26,73.32,111513.0,72.4112,72.4309,72.2435,72.3027,111513.0
2015-09-24 09:30:00,72.74,72.98,72.5,72.83,168706.0,71.7308,71.9674,71.4941,71.8195,168706.0
2015-09-24 09:40:00,72.81,72.85,72.21,72.36,67961.0,71.7998,71.8392,71.2081,71.356,67961.0
2015-09-24 09:50:00,72.36,72.7,72.22,72.5,95988.0,71.356,71.6913,71.218,71.4941,95988.0
2015-09-24 10:00:00,72.57,72.72,72.21,72.44,90578.0,71.5631,71.711,71.2081,71.4349,90578.0
2015-09-24 10:10:00,72.43,72.6,72.22,72.35,35619.0,71.4251,71.5927,71.218,71.3462,35619.0
2015-09-24 10:20:00,72.36,72.42,71.74,71.77,117586.0,71.356,71.4152,70.7446,70.7742,117586.0
2015-09-24 10:30:00,71.74,71.97,71.5,71.57,90869.0,70.7446,70.9714,70.508,70.577,90869.0
2015-09-24 10:40:00,71.56,71.82,71.43,71.66,123867.0,70.5671,70.8235,70.4389,70.6657,123867.0
2015-09-24 10:50:00,71.63,71.69,71.32,71.39,42479.0,70.6362,70.6953,70.3305,70.3995,42479.0
2015-09-24 11:00:00,71.34,71.34,71.02,71.12,158338.0,70.3502,70.3502,70.0346,70.1332,158338.0
2015-09-24 11:10:00,71.16,71.19,70.63,70.73,154727.0,70.1727,70.2023,69.65,69.7487,154727.0
2015-09-24 11:20:00,70.76,71.0,70.43,70.43,179604.0,69.7782,70.0149,69.4528,69.4528,179604.0
2015-09-24 11:30:00,70.46,70.73,70.15,70.33,103255.0,69.4824,69.7487,69.1767,69.3542,103255.0
2015-09-24 11:40:00,70.34,70.79,70.23,70.65,96478.0,69.3641,69.8078,69.2556,69.6698,96478.0
2015-09-24 11:50:00,70.61,71.1,70.59,71.02,184227.0,69.6303,70.1135,69.6106,70.0346,184227.0
2015-09-24 12:00:00,71.01,71.3,70.96,71.29,176937.0,70.0248,70.3107,69.9755,70.3009,176937.0
2015-09-24 12:10:00,71.25,71.33,71.16,71.32,85392.0,70.2614,70.3403,70.1727,70.3305,85392.0
2015-09-24 12:20:00,71.33,71.79,71.33,71.79,117995.0,70.3403,70.7939,70.3403,70.7939,117995.0
2015-09-24 12:30:00,71.79,72.29,71.78,72.0,202774.0,70.7939,71.287,70.7841,71.001,202774.0
2015-09-24 12:40:00,72.03,72.22,71.8,71.97,187400.0,71.0306,71.218,70.8038,70.9714,187400.0
2015-09-24 12:50:00,71.88,71.98,71.6,71.62,82931.0,70.8827,70.9813,70.6066,70.6263,82931.0
2015-09-24 13:00:00,71.61,71.66,71.25,71.45,104315.0,70.6164,70.6657,70.2614,70.4587,104315.0
2015-09-24 13:10:00,71.49,71.56,71.27,71.27,25330.0,70.4981,70.5671,70.2812,70.2812,25330.0
2015-09-24 13:20:00,71.36,71.38,71.17,71.31,47627.0,70.3699,70.3896,70.1825,70.3206,47627.0
2015-09-24 13:30:00,71.31,71.4,71.16,71.31,18964.0,70.3206,70.4094,70.1727,70.3206,18964.0
2015-09-24 13:40:00,71.27,71.55,71.21,71.55,50849.0,70.2812,70.5573,70.222,70.5573,50849.0
2015-09-24 13:50:00,71.53,71.59,71.22,71.27,74278.0,70.5376,70.5967,70.2319,70.2812,74278.0
2015-09-24 14:00:00,71.28,71.38,71.2,71.37,31668.0,70.291,70.3896,70.2121,70.3798,31668.0
2015-09-24 14:10:00,71.39,71.61,71.37,71.51,22869.0,70.3995,70.6164,70.3798,70.5178,22869.0
2015-09-24 14:20:00,71.52,71.83,71.51,71.63,74490.0,70.5277,70.8334,70.5178,70.6362,74490.0
2015-09-24 14:30:00,71.6,71.7,71.41,71.68,84573.0,70.6066,70.7052,70.4192,70.6855,84573.0
2015-09-24 14:40:00,71.68,72.32,71.58,72.32,49718.0,70.6855,71.3166,70.5869,71.3166,49718.0
2015-09-24 14:50:00,72.33,72.54,72.16,72.17,157965.0,71.3265,71.5335,71.1588,71.1687,157965.0
2015-09-24 15:00:00,72.14,72.4,71.82,71.82,42970.0,71.1391,71.3955,70.8235,70.8235,42970.0
2015-09-24 15:10:00,71.93,72.6,71.82,72.55,70928.0,70.932,71.5927,70.8235,71.5434,70928.0
2015-09-24 15:20:00,72.54,72.93,72.52,72.83,110623.0,71.5335,71.9181,71.5138,71.8195,110623.0
2015-09-24 15:30:00,72.81,72.87,72.39,72.45,88042.0,71.7998,71.859,71.3856,71.4448,88042.0
2015-09-24 15:40:00,72.45,72.74,72.41,72.62,67323.0,71.4448,71.7308,71.4053,71.6124,67323.0
2015-09-24 15:50:00,72.62,72.77,72.4,72.63,193517.0,71.6124,71.7603,71.3955,71.6223,193517.0
2015-09-25 09:30:00,73.71,73.92,72.59,72.84,262338.0,72.6873,72.8944,71.5828,71.8294,262338.0
2015-09-25 09:40:00,72.66,72.98,72.45,72.91,166145.0,71.6519,71.9674,71.4448,71.8984,166145.0
2015-09-25 09:50:00,72.99,73.26,72.5,72.53,55315.0,71.9773,72.2435,71.4941,71.5237,55315.0
2015-09-25 10:00:00,72.6,72.8,71.89,72.1,86493.0,71.5927,71.7899,70.8926,71.0996,86493.0
2015-09-25 10:10:00,72.06,72.06,71.63,71.68,56857.0,71.0602,71.0602,70.6362,70.6855,56857.0
2015-09-25 10:20:00,71.71,71.78,71.07,71.16,304052.0,70.7151,70.7841,70.0839,70.1727,304052.0
2015-09-25 10:30:00,71.16,71.49,70.95,71.39,223374.0,70.1727,70.4981,69.9656,70.3995,223374.0
2015-09-25 10:40:00,71.44,71.69,71.27,71.63,124706.0,70.4488,70.6953,70.2812,70.6362,124706.0
2015-09-25 10:50:00,71.62,72.04,71.59,72.01,92550.0,70.6263,71.0405,70.5967,71.0109,92550.0
2015-09-25 11:00:00,72.01,72.11,71.8,72.1,79357.0,71.0109,71.1095,70.8038,71.0996,79357.0
2015-09-25 11:10:00,72.1,72.1,71.47,71.53,28264.0,71.0996,71.0996,70.4784,70.5376,28264.0
2015-09-25 11:20:00,71.49,71.65,71.35,71.35,39378.0,70.4981,70.6559,70.36,70.36,39378.0
2015-09-25 11:30:00,71.33,71.4,70.95,70.98,78606.0,70.3403,70.4094,69.9656,69.9952,78606.0
2015-09-25 11:40:00,70.95,70.99,70.71,70.77,133213.0,69.9656,70.005,69.7289,69.7881,133213.0
2015-09-25 11:50:00,70.73,70.78,70.42,70.55,150312.0,69.7487,69.798,69.443,69.5711,150312.0
2015-09-25 12:00:00,70.5,70.54,70.07,70.15,135061.0,69.5218,69.5613,69.0978,69.1767,135061.0
2015-09-25 12:10:00,70.15,70.16,69.8,69.81,172320.0,69.1767,69.1866,68.8316,68.8414,172320.0
2015-09-25 12:20:00,69.85,69.96,69.75,69.91,137800.0,68.8809,68.9893,68.7822,68.94,137800.0
2015-09-25 12:30:00,69.86,70.02,69.6,69.63,576209.0,68.8907,69.0485,68.6343,68.6639,576209.0
2015-09-25 12:40:00,69.63,69.8,69.43,69.49,116244.0,68.6639,68.8316,68.4667,68.5259,116244.0
2015-09-25 12:50:00,69.46,69.86,69.41,69.81,108567.0,68.4963,68.8907,68.447,68.8414,108567.0
2015-09-25 13:00:00,69.87,70.03,69.73,69.78,136067.0,68.9006,69.0584,68.7625,68.8118,136067.0
2015-09-25 13:10:00,69.74,69.81,69.52,69.52,84026.0,68.7724,68.8414,68.5554,68.5554,84026.0
2015-09-25 13:20:00,69.54,69.58,69.1,69.1,170055.0,68.5752,68.6146,68.1413,68.1413,170055.0
2015-09-25 13:30:00,69.1,69.16,68.48,68.9,562245.0,68.1413,68.2004,67.5299,67.944,562245.0
2015-09-25 13:40:00,68.82,68.9,68.28,68.45,514873.0,67.8652,67.944,67.3326,67.5003,514873.0
2015-09-25 13:50:00,68.49,68.96,68.39,68.74,242227.0,67.5397,68.0032,67.4411,67.7863,242227.0
2015-09-25 14:00:00,68.76,69.0,68.51,68.51,175951.0,67.806,68.0427,67.5595,67.5595,175951.0
2015-09-25 14:10:00,68.51,68.59,67.64,67.64,292385.0,67.5595,67.6383,66.7015,66.7015,292385.0
2015-09-25 14:20:00,67.64,67.64,66.94,67.2,902575.0,66.7015,66.7015,66.0112,66.2676,902575.0
2015-09-25 14:30:00,67.19,67.83,67.08,67.4,435530.0,66.2578,66.8889,66.1493,66.4649,435530.0
2015-09-25 14:40:00,67.44,67.44,66.01,66.02,952720.0,66.5043,66.5043,65.0941,65.104,952720.0
2015-09-25 14:50:00,66.06,67.31,65.98,67.29,769861.0,65.1434,66.3761,65.0646,66.3564,769861.0
2015-09-25 15:00:00,67.26,67.29,66.36,66.42,628792.0,66.3268,66.3564,65.4393,65.4985,628792.0
2015-09-25 15:10:00,66.45,66.67,66.12,66.4,478447.0,65.528,65.745,65.2026,65.4787,478447.0
2015-09-25 15:20:00,66.4,67.16,66.3,67.13,476729.0,65.4787,66.2282,65.3801,66.1986,476729.0
2015-09-25 15:30:00,67.14,67.91,67.11,67.2,688369.0,66.2085,66.9678,66.1789,66.2676,688369.0
2015-09-25 15:40:00,67.19,67.62,67.06,67.62,554651.0,66.2578,66.6818,66.1296,66.6818,554651.0
2015-09-25 15:50:00,67.59,67.74,67.28,67.62,808732.0,66.6522,66.8001,66.3465,66.6818,808732.0
2015-09-28 09:30:00,66.9,66.9,65.27,66.2,539711.0,65.9718,65.9718,64.3644,65.2815,539711.0
2015-09-28 09:40:00,66.13,67.06,65.99,66.0,539991.0,65.2125,66.1296,65.0744,65.0843,539991.0
2015-09-28 09:50:00,66.0,66.04,64.84,64.86,401102.0,65.0843,65.1237,63.9404,63.9601,401102.0
2015-09-28 10:00:00,64.86,65.13,64.04,64.08,607244.0,63.9601,64.2263,63.1515,63.1909,607244.0
2015-09-28 10:10:00,64.04,64.3,63.66,64.17,1092172.0,63.1515,63.4079,62.7767,63.2797,1092172.0
2015-09-28 10:20:00,64.16,64.53,63.82,64.49,577401.0,63.2698,63.6347,62.9345,63.5952,577401.0
2015-09-28 10:30:00,64.49,64.54,63.61,63.9,437012.0,63.5952,63.6445,62.7274,63.0134,437012.0
2015-09-28 10:40:00,63.9,64.39,63.62,64.24,546605.0,63.0134,63.4966,62.7373,63.3487,546605.0
2015-09-28 10:50:00,64.3,65.35,64.14,65.34,367809.0,63.4079,64.4433,63.2501,64.4334,367809.0
2015-09-28 11:00:00,65.37,66.17,65.36,65.51,513672.0,64.463,65.2519,64.4532,64.6011,513672.0
2015-09-28 11:10:00,65.6,65.64,65.04,65.05,259377.0,64.6898,64.7293,64.1376,64.1475,259377.0
2015-09-28 11:20:00,65.05,65.18,64.31,64.41,165005.0,64.1475,64.2757,63.4177,63.5163,165005.0
2015-09-28 11:30:00,64.45,64.91,64.44,64.81,156771.0,63.5558,64.0094,63.5459,63.9108,156771.0
2015-09-28 11:40:00,64.79,64.81,64.39,64.69,135695.0,63.8911,63.9108,63.4966,63.7925,135695.0
2015-09-28 11:50:00,64.69,64.92,64.4,64.4,165230.0,63.7925,64.0193,63.5065,63.5065,165230.0
2015-09-28 12:00:00,64.43,64.48,64.0,64.11,198387.0,63.5361,63.5854,63.112,63.2205,198387.0
2015-09-28 12:10:00,64.12,64.2,63.94,64.02,198630.0,63.2304,63.3093,63.0529,63.1317,198630.0
2015-09-28 12:20:00,64.01,64.56,63.85,64.39,233974.0,63.1219,63.6643,62.9641,63.4966,233974.0
2015-09-28 12:30:00,64.39,64.4,63.61,63.77,218667.0,63.4966,63.5065,62.7274,62.8852,218667.0
2015-09-28 12:40:00,63.75,63.89,62.97,63.02,392002.0,62.8655,63.0036,62.0963,62.1456,392002.0
2015-09-28 12:50:00,63.04,63.06,62.19,62.34,547529.0,62.1653,62.1851,61.3271,61.4751,547529.0
2015-09-28 13:00:00,62.34,63.32,62.2,63.19,488653.0,61.4751,62.4415,61.337,62.3133,488653.0
2015-09-28 13:10:00,63.25,63.29,62.39,62.52,191256.0,62.3724,62.4119,61.5244,61.6526,191256.0
2015-09-28 13:20:00,62.47,62.77,62.04,62.15,293999.0,61.6033,61.8991,61.1792,61.2877,293999.0
2015-09-28 13:30:00,62.11,63.11,62.03,63.11,214079.0,61.2483,62.2344,61.1694,62.2344,214079.0
2015-09-28 13:40:00,63.08,63.15,62.47,62.53,101438.0,62.2048,62.2738,61.6033,61.6624,101438.0
2015-09-28 13:50:00,62.53,62.63,62.03,62.13,110453.0,61.6624,61.761,61.1694,61.268,110453.0
2015-09-28 14:00:00,62.14,62.2,61.85,62.0,334610.0,61.2778,61.337,60.9919,61.1398,334610.0
2015-09-28 14:10:00,62.08,62.08,61.28,61.38,115835.0,61.2187,61.2187,60.4298,60.5284,115835.0
2015-09-28 14:20:00,61.41,62.18,61.31,62.1,180372.0,60.558,61.3173,60.4593,61.2384,180372.0
2015-09-28 14:30:00,62.12,63.03,61.91,63.01,327661.0,61.2581,62.1555,61.051,62.1358,327661.0
2015-09-28 14:40:00,63.04,63.36,62.77,62.82,288992.0,62.1653,62.4809,61.8991,61.9484,288992.0
2015-09-28 14:50:00,62.83,62.92,62.48,62.63,126790.0,61.9583,62.047,61.6131,61.761,126790.0
2015-09-28 15:00:00,62.62,63.06,62.49,62.7,128463.0,61.7512,62.1851,61.623,61.8301,128463.0
2015-09-28 15:10:00,62.7,62.88,62.26,62.88,116001.0,61.8301,62.0076,61.3962,62.0076,116001.0
2015-09-28 15:20:00,62.89,63.01,62.52,62.55,102610.0,62.0174,62.1358,61.6526,61.6821,102610.0
2015-09-28 15:30:00,62.54,63.22,62.51,63.02,257955.0,61.6723,62.3428,61.6427,62.1456,257955.0
2015-09-28 15:40:00,63.02,63.32,62.87,62.95,288928.0,62.1456,62.4415,61.9977,62.0766,288928.0
2015-09-28 15:50:00,62.92,63.09,62.53,62.64,602944.0,62.047,62.2147,61.6624,61.7709,602944.0
2015-09-29 09:30:00,62.7,62.98,60.94,61.11,568993.0,61.8301,62.1062,60.0945,60.2621,568993.0
2015-09-29 09:40:00,61.08,61.21,60.44,60.57,504340.0,60.2325,60.3607,59.6014,59.7296,504340.0
2015-09-29 09:50:00,60.53,63.12,60.49,63.12,970753.0,59.6902,62.2442,59.6507,62.2442,970753.0
2015-09-29 10:00:00,63.13,63.39,62.39,62.67,424382.0,62.2541,62.5105,61.5244,61.8005,424382.0
2015-09-29 10:10:00,62.67,64.56,62.55,64.0,700017.0,61.8005,63.6643,61.6821,63.112,700017.0
2015-09-29 10:20:00,64.0,64.25,63.54,64.15,236159.0,63.112,63.3586,62.6584,63.2599,236159.0
2015-09-29 10:30:00,64.13,64.52,63.83,63.9,485890.0,63.2402,63.6248,62.9444,63.0134,485890.0
2015-09-29 10:40:00,63.83,63.83,62.8,62.83,438835.0,62.9444,62.9444,61.9287,61.9583,438835.0
2015-09-29 10:50:00,62.86,63.21,62.73,63.0,104497.0,61.9878,62.333,61.8596,62.1259,104497.0
2015-09-29 11:00:00,63.04,63.61,62.83,63.31,137728.0,62.1653,62.7274,61.9583,62.4316,137728.0
2015-09-29 11:10:00,63.37,63.37,62.21,62.31,295456.0,62.4908,62.4908,61.3469,61.4455,295456.0
2015-09-29 11:20:00,62.22,62.85,61.93,62.71,244361.0,61.3567,61.978,61.0707,61.8399,244361.0
2015-09-29 11:30:00,62.73,62.76,62.12,62.5,102967.0,61.8596,61.8892,61.2581,61.6328,102967.0
2015-09-29 11:40:00,62.5,62.85,62.26,62.82,49805.0,61.6328,61.978,61.3962,61.9484,49805.0
2015-09-29 11:50:00,62.82,63.15,62.44,62.44,49111.0,61.9484,62.2738,61.5737,61.5737,49111.0
2015-09-29 12:00:00,62.4,62.69,62.2,62.2,79557.0,61.5342,61.8202,61.337,61.337,79557.0
2015-09-29 12:10:00,62.22,62.41,62.05,62.09,52705.0,61.3567,61.5441,61.1891,61.2285,52705.0
2015-09-29 12:20:00,62.02,62.47,61.97,62.39,93162.0,61.1595,61.6033,61.1102,61.5244,93162.0
2015-09-29 12:30:00,62.36,62.37,61.89,61.95,29090.0,61.4948,61.5046,61.0313,61.0905,29090.0
2015-09-29 12:40:00,61.9,61.96,61.4,61.65,102588.0,61.0412,61.1003,60.5481,60.7946,102588.0
2015-09-29 12:50:00,61.66,61.75,61.1,61.1,46278.0,60.8045,60.8932,60.2523,60.2523,46278.0
2015-09-29 13:00:00,61.09,61.62,61.08,61.26,81745.0,60.2424,60.765,60.2325,60.41,81745.0
2015-09-29 13:10:00,61.3,61.77,61.3,61.77,92881.0,60.4495,60.913,60.4495,60.913,92881.0
2015-09-29 13:20:00,61.75,62.2,61.7,61.77,115579.0,60.8932,61.337,60.8439,60.913,115579.0
2015-09-29 13:30:00,61.83,62.06,61.67,61.79,200978.0,60.9721,61.1989,60.8144,60.9327,200978.0
2015-09-29 13:40:00,61.82,62.13,61.66,61.67,61702.0,60.9623,61.268,60.8045,60.8144,61702.0
2015-09-29 13:50:00,61.66,61.74,61.35,61.74,115413.0,60.8045,60.8834,60.4988,60.8834,115413.0
2015-09-29 14:00:00,61.68,61.75,61.22,61.22,182076.0,60.8242,60.8932,60.3706,60.3706,182076.0
2015-09-29 14:10:00,61.22,61.41,60.69,60.82,424312.0,60.3706,60.558,59.848,59.9761,424312.0
2015-09-29 14:20:00,60.86,61.19,60.56,61.06,397868.0,60.0156,60.341,59.7198,60.2128,397868.0
2015-09-29 14:30:00,60.99,61.12,60.53,60.91,163203.0,60.1438,60.272,59.6902,60.0649,163203.0
2015-09-29 14:40:00,60.92,61.0,60.5,60.56,102805.0,60.0748,60.1537,59.6606,59.7198,102805.0
2015-09-29 14:50:00,60.52,60.56,60.15,60.15,257774.0,59.6803,59.7198,59.3154,59.3154,257774.0
2015-09-29 15:00:00,60.12,60.3,59.81,59.91,365245.0,59.2859,59.4634,58.9802,59.0788,365245.0
2015-09-29 15:10:00,59.9,60.0,59.5,59.51,139135.0,59.0689,59.1675,58.6745,58.6843,139135.0
2015-09-29 15:20:00,59.55,59.56,59.16,59.2,251724.0,58.7238,58.7336,58.3392,58.3786,251724.0
2015-09-29 15:30:00,59.22,60.06,59.21,59.75,308354.0,58.3983,59.2267,58.3885,58.921,308354.0
2015-09-29 15:40:00,59.74,59.96,59.44,59.96,298086.0,58.9111,59.1281,58.6153,59.1281,298086.0
2015-09-29 15:50:00,59.98,60.17,59.93,60.06,542386.0,59.1478,59.3352,59.0985,59.2267,542386.0
2015-09-30 09:30:00,61.8,62.87,61.75,62.44,451179.0,60.9426,61.9977,60.8932,61.5737,451179.0
2015-09-30 09:40:00,62.45,62.81,61.52,62.38,529675.0,61.5835,61.9385,60.6664,61.5145,529675.0
2015-09-30 09:50:00,62.36,62.73,61.41,61.45,331090.0,61.4948,61.8596,60.558,60.5974,331090.0
2015-09-30 10:00:00,61.59,62.09,61.25,62.02,235838.0,60.7355,61.2285,60.4002,61.1595,235838.0
2015-09-30 10:10:00,62.05,62.54,61.98,62.35,186066.0,61.1891,61.6723,61.1201,61.4849,186066.0
2015-09-30 10:20:00,62.34,62.78,62.32,62.7,123453.0,61.4751,61.909,61.4553,61.8301,123453.0
2015-09-30 10:30:00,62.7,63.15,62.65,63.09,250265.0,61.8301,62.2738,61.7808,62.2147,250265.0
2015-09-30 10:40:00,63.04,63.04,62.21,62.41,159335.0,62.1653,62.1653,61.3469,61.5441,159335.0
2015-09-30 10:50:00,62.41,62.49,61.9,61.94,129564.0,61.5441,61.623,61.0412,61.0806,129564.0
2015-09-30 11:00:00,61.95,61.96,61.51,61.79,376424.0,61.0905,61.1003,60.6566,60.9327,376424.0
2015-09-30 11:10:00,61.86,62.01,61.37,61.51,294603.0,61.0017,61.1496,60.5185,60.6566,294603.0
2015-09-30 11:20:00,61.54,61.72,61.05,61.41,238997.0,60.6862,60.8637,60.203,60.558,238997.0
2015-09-30 11:30:00,61.41,61.49,60.98,61.16,216855.0,60.558,60.6369,60.1339,60.3114,216855.0
2015-09-30 11:40:00,61.14,61.21,60.5,60.83,411805.0,60.2917,60.3607,59.6606,59.986,411805.0
2015-09-30 11:50:00,60.84,61.27,60.83,61.07,354925.0,59.9959,60.4199,59.986,60.2227,354925.0
2015-09-30 12:00:00,61.05,61.19,60.52,60.52,203156.0,60.203,60.341,59.6803,59.6803,203156.0
2015-09-30 12:10:00,60.51,61.1,60.46,60.97,375022.0,59.6704,60.2523,59.6211,60.1241,375022.0
2015-09-30 12:20:00,60.98,61.0,60.48,60.59,410929.0,60.1339,60.1537,59.6409,59.7493,410929.0
2015-09-30 12:30:00,60.55,60.88,60.51,60.64,98572.0,59.7099,60.0353,59.6704,59.7986,98572.0
2015-09-30 12:40:00,60.62,60.76,60.23,60.3,147697.0,59.7789,59.917,59.3943,59.4634,147697.0
2015-09-30 12:50:00,60.3,60.6,60.27,60.56,258379.0,59.4634,59.7592,59.4338,59.7198,258379.0
2015-09-30 13:00:00,60.6,60.79,60.58,60.69,92988.0,59.7592,59.9466,59.7395,59.848,92988.0
2015-09-30 13:10:00,60.7,61.32,60.7,61.32,75132.0,59.8578,60.4692,59.8578,60.4692,75132.0
2015-09-30 13:20:00,61.32,61.34,61.14,61.23,150453.0,60.4692,60.4889,60.2917,60.3805,150453.0
2015-09-30 13:30:00,61.27,61.3,61.04,61.26,71338.0,60.4199,60.4495,60.1931,60.41,71338.0
2015-09-30 13:40:00,61.24,61.66,61.24,61.56,124997.0,60.3903,60.8045,60.3903,60.7059,124997.0
2015-09-30 13:50:00,61.55,62.03,61.51,62.0,349363.0,60.696,61.1694,60.6566,61.1398,349363.0
2015-09-30 14:00:00,62.01,62.04,61.75,61.88,115462.0,61.1496,61.1792,60.8932,61.0214,115462.0
2015-09-30 14:10:00,61.87,62.0,61.47,61.83,117381.0,61.0116,61.1398,60.6171,60.9721,117381.0
2015-09-30 14:20:00,61.84,62.27,61.82,62.16,43131.0,60.982,61.406,60.9623,61.2976,43131.0
2015-09-30 14:30:00,62.19,62.28,61.62,61.84,82495.0,61.3271,61.4159,60.765,60.982,82495.0
2015-09-30 14:40:00,61.76,62.3,61.76,62.08,76921.0,60.9031,61.4356,60.9031,61.2187,76921.0
2015-09-30 14:50:00,62.07,62.19,61.74,62.15,133877.0,61.2088,61.3271,60.8834,61.2877,133877.0
2015-09-30 15:00:00,62.15,62.2,61.64,61.84,178928.0,61.2877,61.337,60.7848,60.982,178928.0
2015-09-30 15:10:00,61.86,61.92,61.51,61.75,132275.0,61.0017,61.0609,60.6566,60.8932,132275.0
2015-09-30 15:20:00,61.74,62.02,61.71,61.92,90067.0,60.8834,61.1595,60.8538,61.0609,90067.0
2015-09-30 15:30:00,61.94,62.46,61.92,62.09,225178.0,61.0806,61.5934,61.0609,61.2285,225178.0
2015-09-30 15:40:00,62.11,62.28,61.98,62.06,184140.0,61.2483,61.4159,61.1201,61.1989,184140.0
2015-09-30 15:50:00,62.01,62.24,62.01,62.11,546974.0,61.1496,61.3764,61.1496,61.2483,546974.0
2015-10-01 09:30:00,62.0,62.6,61.18,61.62,318359.0,61.1398,61.7315,60.3312,60.765,318359.0
2015-10-01 09:40:00,61.58,61.68,60.82,61.58,251204.0,60.7256,60.8242,59.9761,60.7256,251204.0
2015-10-01 09:50:00,61.59,62.07,60.88,61.04,205212.0,60.7355,61.2088,60.0353,60.1931,205212.0
2015-10-01 10:00:00,61.03,61.57,60.6,61.57,213479.0,60.1832,60.7157,59.7592,60.7157,213479.0
2015-10-01 10:10:00,61.56,62.22,61.54,61.77,228136.0,60.7059,61.3567,60.6862,60.913,228136.0
2015-10-01 10:20:00,61.75,61.88,61.09,61.63,131383.0,60.8932,61.0214,60.2424,60.7749,131383.0
2015-10-01 10:30:00,61.62,61.66,60.97,61.28,128187.0,60.765,60.8045,60.1241,60.4298,128187.0
2015-10-01 10:40:00,61.31,61.81,61.28,61.49,169229.0,60.4593,60.9524,60.4298,60.6369,169229.0
2015-10-01 10:50:00,61.42,61.6,61.01,61.01,108476.0,60.5678,60.7453,60.1635,60.1635,108476.0
2015-10-01 11:00:00,60.98,61.5,60.94,61.23,59581.0,60.1339,60.6467,60.0945,60.3805,59581.0
2015-10-01 11:10:00,61.24,61.67,61.08,61.11,162867.0,60.3903,60.8144,60.2325,60.2621,162867.0
2015-10-01 11:20:00,61.07,61.34,60.97,61.04,102734.0,60.2227,60.4889,60.1241,60.1931,102734.0
2015-10-01 11:30:00,61.07,61.4,61.05,61.4,100310.0,60.2227,60.5481,60.203,60.5481,100310.0
2015-10-01 11:40:00,61.32,61.34,60.65,60.72,535778.0,60.4692,60.4889,59.8085,59.8775,535778.0
2015-10-01 11:50:00,60.72,61.0,60.37,60.62,300116.0,59.8775,60.1537,59.5324,59.7789,300116.0
2015-10-01 12:00:00,60.62,60.71,60.27,60.45,172770.0,59.7789,59.8677,59.4338,59.6113,172770.0
2015-10-01 12:10:00,60.43,60.92,60.43,60.79,67785.0,59.5916,60.0748,59.5916,59.9466,67785.0
2015-10-01 12:20:00,60.82,60.99,60.52,60.76,123121.0,59.9761,60.1438,59.6803,59.917,123121.0
2015-10-01 12:30:00,60.83,61.29,60.83,61.26,107774.0,59.986,60.4396,59.986,60.41,107774.0
2015-10-01 12:40:00,61.22,61.27,60.8,60.81,126674.0,60.3706,60.4199,59.9564,59.9663,126674.0
2015-10-01 12:50:00,60.81,60.95,60.7,60.86,46920.0,59.9663,60.1043,59.8578,60.0156,46920.0
2015-10-01 13:00:00,60.84,60.84,60.45,60.57,60412.0,59.9959,59.9959,59.6113,59.7296,60412.0
2015-10-01 13:10:00,60.57,60.79,60.35,60.71,75343.0,59.7296,59.9466,59.5127,59.8677,75343.0
2015-10-01 13:20:00,60.7,60.74,60.43,60.5,67491.0,59.8578,59.8973,59.5916,59.6606,67491.0
2015-10-01 13:30:00,60.53,60.77,60.45,60.57,112114.0,59.6902,59.9268,59.6113,59.7296,112114.0
2015-10-01 13:40:00,60.55,60.56,60.33,60.5,89570.0,59.7099,59.7198,59.4929,59.6606,89570.0
2015-10-01 13:50:00,60.51,60.96,60.28,60.91,126917.0,59.6704,60.1142,59.4436,60.0649,126917.0
2015-10-01 14:00:00,60.88,61.16,60.53,61.09,125435.0,60.0353,60.3114,59.6902,60.2424,125435.0
2015-10-01 14:10:00,61.09,61.22,60.94,61.0,81273.0,60.2424,60.3706,60.0945,60.1537,81273.0
2015-10-01 14:20:00,61.0,61.1,60.72,61.04,324580.0,60.1537,60.2523,59.8775,60.1931,324580.0
2015-10-01 14:30:00,61.11,61.35,61.05,61.19,168778.0,60.2621,60.4988,60.203,60.341,168778.0
2015-10-01 14:40:00,61.18,61.19,60.91,60.93,111337.0,60.3312,60.341,60.0649,60.0846,111337.0
2015-10-01 14:50:00,60.92,61.63,60.85,61.48,99409.0,60.0748,60.7749,60.0057,60.627,99409.0
2015-10-01 15:00:00,61.47,61.8,61.42,61.45,128689.0,60.6171,60.9426,60.5678,60.5974,128689.0
2015-10-01 15:10:00,61.43,61.9,61.43,61.74,134124.0,60.5777,61.0412,60.5777,60.8834,134124.0
2015-10-01 15:20:00,61.76,61.9,61.69,61.78,335867.0,60.9031,61.0412,60.8341,60.9228,335867.0
2015-10-01 15:30:00,61.74,61.88,61.59,61.61,92310.0,60.8834,61.0214,60.7355,60.7552,92310.0
2015-10-01 15:40:00,61.63,62.33,61.62,62.32,303825.0,60.7749,61.4652,60.765,61.4553,303825.0
2015-10-01 15:50:00,62.32,62.55,62.22,62.45,425612.0,61.4553,61.6821,61.3567,61.5835,425612.0
2015-10-02 09:30:00,60.9,61.56,60.45,61.21,459087.0,60.055,60.7059,59.6113,60.3607,459087.0
2015-10-02 09:40:00,61.21,61.63,61.09,61.17,483054.0,60.3607,60.7749,60.2424,60.3213,483054.0
2015-10-02 09:50:00,61.23,61.67,60.78,61.57,303245.0,60.3805,60.8144,59.9367,60.7157,303245.0
2015-10-02 10:00:00,61.57,61.57,61.0,61.22,155821.0,60.7157,60.7157,60.1537,60.3706,155821.0
2015-10-02 10:10:00,61.22,62.06,61.18,61.81,425716.0,60.3706,61.1989,60.3312,60.9524,425716.0
2015-10-02 10:20:00,61.8,62.39,61.8,62.34,274360.0,60.9426,61.5244,60.9426,61.4751,274360.0
2015-10-02 10:30:00,62.36,63.3,62.23,63.26,367109.0,61.4948,62.4217,61.3666,62.3823,367109.0
2015-10-02 10:40:00,63.33,64.38,63.33,64.28,509182.0,62.4513,63.4868,62.4513,63.3881,509182.0
2015-10-02 10:50:00,64.19,64.27,63.77,64.12,239867.0,63.2994,63.3783,62.8852,63.2304,239867.0
2015-10-02 11:00:00,64.15,64.51,63.74,64.43,372333.0,63.2599,63.615,62.8556,63.5361,372333.0
2015-10-02 11:10:00,64.42,64.46,63.8,64.05,593500.0,63.5262,63.5656,62.9148,63.1613,593500.0
2015-10-02 11:20:00,63.99,64.35,63.85,64.14,350424.0,63.1022,63.4572,62.9641,63.2501,350424.0
2015-10-02 11:30:00,64.21,64.43,63.99,64.0,265185.0,63.3191,63.5361,63.1022,63.112,265185.0
2015-10-02 11:40:00,64.0,64.05,63.5,63.79,190195.0,63.112,63.1613,62.619,62.9049,190195.0
2015-10-02 11:50:00,63.74,64.15,63.61,63.87,54921.0,62.8556,63.2599,62.7274,62.9838,54921.0
2015-10-02 12:00:00,63.86,64.07,63.71,63.94,275394.0,62.974,63.1811,62.8261,63.0529,275394.0
2015-10-02 12:10:00,64.0,64.33,63.92,64.32,56725.0,63.112,63.4374,63.0331,63.4276,56725.0
2015-10-02 12:20:00,64.33,64.42,63.84,63.85,39829.0,63.4374,63.5262,62.9542,62.9641,39829.0
2015-10-02 12:30:00,63.94,64.32,63.89,64.06,119746.0,63.0529,63.4276,63.0036,63.1712,119746.0
2015-10-02 12:40:00,64.0,64.25,63.95,64.12,53588.0,63.112,63.3586,63.0627,63.2304,53588.0
2015-10-02 12:50:00,64.15,64.35,64.01,64.29,46098.0,63.2599,63.4572,63.1219,63.398,46098.0
2015-10-02 13:00:00,64.29,64.29,64.04,64.13,33458.0,63.398,63.398,63.1515,63.2402,33458.0
2015-10-02 13:10:00,64.13,64.4,64.0,64.06,147994.0,63.2402,63.5065,63.112,63.1712,147994.0
2015-10-02 13:20:00,64.04,64.16,63.95,63.98,93072.0,63.1515,63.2698,63.0627,63.0923,93072.0
2015-10-02 13:30:00,63.98,64.27,63.77,63.79,92625.0,63.0923,63.3783,62.8852,62.9049,92625.0
2015-10-02 13:40:00,63.76,63.92,63.6,63.76,103638.0,62.8754,63.0331,62.7176,62.8754,103638.0
2015-10-02 13:50:00,63.76,63.87,63.55,63.59,55703.0,62.8754,62.9838,62.6683,62.7077,55703.0
2015-10-02 14:00:00,63.62,63.95,63.5,63.84,171550.0,62.7373,63.0627,62.619,62.9542,171550.0
2015-10-02 14:10:00,63.77,63.78,63.42,63.58,104075.0,62.8852,62.8951,62.5401,62.6979,104075.0
2015-10-02 14:20:00,63.53,64.12,63.46,64.12,245234.0,62.6485,63.2304,62.5795,63.2304,245234.0
2015-10-02 14:30:00,64.12,64.3,63.98,64.19,111883.0,63.2304,63.4079,63.0923,63.2994,111883.0
2015-10-02 14:40:00,64.21,64.27,63.95,64.06,63251.0,63.3191,63.3783,63.0627,63.1712,63251.0
2015-10-02 14:50:00,64.05,64.31,63.93,64.06,155391.0,63.1613,63.4177,63.043,63.1712,155391.0
2015-10-02 15:00:00,64.02,64.51,63.98,64.5,112354.0,63.1317,63.615,63.0923,63.6051,112354.0
2015-10-02 15:10:00,64.48,64.96,64.43,64.93,247315.0,63.5854,64.0587,63.5361,64.0291,247315.0
2015-10-02 15:20:00,64.93,65.05,64.78,65.03,193779.0,64.0291,64.1475,63.8812,64.1277,193779.0
2015-10-02 15:30:00,65.07,65.2,64.95,65.03,214581.0,64.1672,64.2954,64.0488,64.1277,214581.0
2015-10-02 15:40:00,65.03,65.54,65.0,65.52,360692.0,64.1277,64.6307,64.0982,64.6109,360692.0
2015-10-02 15:50:00,65.57,65.75,65.42,65.53,452429.0,64.6602,64.8377,64.5123,64.6208,452429.0
2015-10-05 09:30:00,66.96,68.02,66.75,67.17,877900.0,66.031,67.0763,65.8239,66.238,877900.0
2015-10-05 09:40:00,67.14,67.23,66.31,66.67,328966.0,66.2085,66.2972,65.39,65.745,328966.0
2015-10-05 09:50:00,66.68,67.5,66.43,67.41,330574.0,65.7548,66.5635,65.5083,66.4747,330574.0
2015-10-05 10:00:00,67.41,67.42,66.53,67.08,244369.0,66.4747,66.4846,65.6069,66.1493,244369.0
2015-10-05 10:10:00,67.08,67.49,67.01,67.11,197893.0,66.1493,66.5536,66.0803,66.1789,197893.0
2015-10-05 10:20:00,67.11,67.66,67.08,67.25,127389.0,66.1789,66.7212,66.1493,66.3169,127389.0
2015-10-05 10:30:00,67.25,67.29,66.49,66.49,166946.0,66.3169,66.3564,65.5675,65.5675,166946.0
2015-10-05 10:40:00,66.47,66.5,65.85,66.07,408159.0,65.5478,65.5773,64.9364,65.1533,408159.0
2015-10-05 10:50:00,66.05,66.3,65.66,65.95,220822.0,65.1336,65.3801,64.749,65.035,220822.0
2015-10-05 11:00:00,65.96,66.36,65.96,66.02,94461.0,65.0448,65.4393,65.0448,65.104,94461.0
2015-10-05 11:10:00,65.96,66.18,65.56,65.56,179739.0,65.0448,65.2618,64.6504,64.6504,179739.0
2015-10-05 11:20:00,65.6,65.61,64.82,64.86,237966.0,64.6898,64.6997,63.9206,63.9601,237966.0
2015-10-05 11:30:00,64.82,65.02,64.36,64.37,318180.0,63.9206,64.1179,63.467,63.4769,318180.0
2015-10-05 11:40:00,64.38,64.89,64.37,64.81,183765.0,63.4868,63.9897,63.4769,63.9108,183765.0
2015-10-05 11:50:00,64.81,65.0,64.61,64.99,121783.0,63.9108,64.0982,63.7136,64.0883,121783.0
2015-10-05 12:00:00,64.98,65.47,64.91,65.11,167542.0,64.0784,64.5616,64.0094,64.2066,167542.0
2015-10-05 12:10:00,65.12,65.49,64.91,65.34,120803.0,64.2165,64.5814,64.0094,64.4334,120803.0
2015-10-05 12:20:00,65.25,65.28,64.88,65.12,75726.0,64.3447,64.3743,63.9798,64.2165,75726.0
2015-10-05 12:30:00,65.12,65.12,64.96,65.1,29001.0,64.2165,64.2165,64.0587,64.1968,29001.0
2015-10-05 12:40:00,65.05,65.11,64.75,65.06,41762.0,64.1475,64.2066,63.8516,64.1573,41762.0
2015-10-05 12:50:00,65.06,65.1,64.67,64.82,36796.0,64.1573,64.1968,63.7727,63.9206,36796.0
2015-10-05 13:00:00,64.85,65.05,64.82,64.98,14371.0,63.9502,64.1475,63.9206,64.0784,14371.0
2015-10-05 13:10:00,64.98,65.27,64.95,65.14,45189.0,64.0784,64.3644,64.0488,64.2362,45189.0
2015-10-05 13:20:00,65.17,65.34,65.04,65.04,31900.0,64.2658,64.4334,64.1376,64.1376,31900.0
2015-10-05 13:30:00,65.08,65.45,65.0,65.45,56864.0,64.177,64.5419,64.0982,64.5419,56864.0
2015-10-05 13:40:00,65.45,66.06,65.39,65.75,65804.0,64.5419,65.1434,64.4827,64.8377,65804.0
2015-10-05 13:50:00,65.75,66.0,65.61,65.99,40639.0,64.8377,65.0843,64.6997,65.0744,40639.0
2015-10-05 14:00:00,65.99,66.25,65.88,65.95,158515.0,65.0744,65.3308,64.9659,65.035,158515.0
2015-10-05 14:10:00,65.95,66.11,65.83,66.02,96997.0,65.035,65.1928,64.9166,65.104,96997.0
2015-10-05 14:20:00,66.02,66.18,65.96,66.08,86093.0,65.104,65.2618,65.0448,65.1632,86093.0
2015-10-05 14:30:00,66.06,66.11,65.77,65.82,49243.0,65.1434,65.1928,64.8575,64.9068,49243.0
2015-10-05 14:40:00,65.8,65.84,65.35,65.35,75400.0,64.8871,64.9265,64.4433,64.4433,75400.0
2015-10-05 14:50:00,65.43,65.7,65.41,65.7,56262.0,64.5222,64.7884,64.5025,64.7884,56262.0
2015-10-05 15:00:00,65.69,65.98,65.62,65.92,47855.0,64.7786,65.0646,64.7096,65.0054,47855.0
2015-10-05 15:10:00,65.94,65.94,65.71,65.84,73711.0,65.0251,65.0251,64.7983,64.9265,73711.0
2015-10-05 15:20:00,65.86,65.93,65.74,65.9,107548.0,64.9462,65.0152,64.8279,64.9857,107548.0
2015-10-05 15:30:00,65.9,66.25,65.82,66.02,120546.0,64.9857,65.3308,64.9068,65.104,120546.0
2015-10-05 15:40:00,66.04,66.22,65.82,66.21,277546.0,65.1237,65.3012,64.9068,65.2914,277546.0
2015-10-05 15:50:00,66.22,66.33,65.98,66.03,169477.0,65.3012,65.4097,65.0646,65.1139,169477.0
2015-10-06 09:30:00,65.39,65.83,64.48,64.69,262978.0,64.4827,64.9166,63.5854,63.7925,262978.0
2015-10-06 09:40:00,64.72,65.51,64.49,65.05,267401.0,63.822,64.6011,63.5952,64.1475,267401.0
2015-10-06 09:50:00,64.97,65.41,64.8,65.35,375485.0,64.0686,64.5025,63.9009,64.4433,375485.0
2015-10-06 10:00:00,65.35,65.4,64.38,64.53,195126.0,64.4433,64.4926,63.4868,63.6347,195126.0
2015-10-06 10:10:00,64.62,64.74,63.61,63.65,348791.0,63.7234,63.8418,62.7274,62.7669,348791.0
2015-10-06 10:20:00,63.64,63.77,62.94,62.97,610167.0,62.757,62.8852,62.0667,62.0963,610167.0
2015-10-06 10:30:00,62.97,63.66,62.94,63.56,582036.0,62.0963,62.7767,62.0667,62.6781,582036.0
2015-10-06 10:40:00,63.56,63.56,63.12,63.29,295055.0,62.6781,62.6781,62.2442,62.4119,295055.0
2015-10-06 10:50:00,63.28,63.28,62.84,62.99,205570.0,62.402,62.402,61.9681,62.116,205570.0
2015-10-06 11:00:00,63.02,63.2,62.95,63.07,120507.0,62.1456,62.3231,62.0766,62.1949,120507.0
2015-10-06 11:10:00,63.05,63.05,62.3,62.32,299950.0,62.1752,62.1752,61.4356,61.4553,299950.0
2015-10-06 11:20:00,62.32,62.32,61.53,61.84,408512.0,61.4553,61.4553,60.6763,60.982,408512.0
2015-10-06 11:30:00,61.83,61.83,61.05,61.18,400534.0,60.9721,60.9721,60.203,60.3312,400534.0
2015-10-06 11:40:00,61.18,61.26,60.69,60.7,523628.0,60.3312,60.41,59.848,59.8578,523628.0
2015-10-06 11:50:00,60.71,60.93,60.59,60.75,267667.0,59.8677,60.0846,59.7493,59.9071,267667.0
2015-10-06 12:00:00,60.7,62.02,60.7,62.01,588911.0,59.8578,61.1595,59.8578,61.1496,588911.0
2015-10-06 12:10:00,62.01,62.06,61.61,61.63,246452.0,61.1496,61.1989,60.7552,60.7749,246452.0
2015-10-06 12:20:00,61.68,61.92,61.53,61.53,199397.0,60.8242,61.0609,60.6763,60.6763,199397.0
2015-10-06 12:30:00,61.5,61.52,61.07,61.25,155922.0,60.6467,60.6664,60.2227,60.4002,155922.0
2015-10-06 12:40:00,61.26,61.74,61.17,61.64,194942.0,60.41,60.8834,60.3213,60.7848,194942.0
2015-10-06 12:50:00,61.65,62.27,61.64,62.2,219967.0,60.7946,61.406,60.7848,61.337,219967.0
2015-10-06 13:00:00,62.27,62.39,61.94,62.17,129913.0,61.406,61.5244,61.0806,61.3074,129913.0
2015-10-06 13:10:00,62.17,62.98,62.16,62.8,280883.0,61.3074,62.1062,61.2976,61.9287,280883.0
2015-10-06 13:20:00,62.83,63.51,62.82,63.2,324270.0,61.9583,62.6288,61.9484,62.3231,324270.0
2015-10-06 13:30:00,63.18,63.25,62.64,62.83,228088.0,62.3034,62.3724,61.7709,61.9583,228088.0
2015-10-06 13:40:00,62.83,62.86,62.55,62.71,139870.0,61.9583,61.9878,61.6821,61.8399,139870.0
2015-10-06 13:50:00,62.76,63.12,62.44,63.1,150147.0,61.8892,62.2442,61.5737,62.2245,150147.0
2015-10-06 14:00:00,63.03,63.25,62.79,62.82,102094.0,62.1555,62.3724,61.9188,61.9484,102094.0
2015-10-06 14:10:00,62.87,63.52,62.87,63.52,119366.0,61.9977,62.6387,61.9977,62.6387,119366.0
2015-10-06 14:20:00,63.53,63.58,63.19,63.41,99589.0,62.6485,62.6979,62.3133,62.5302,99589.0
2015-10-06 14:30:00,63.44,63.6,63.23,63.58,79472.0,62.5598,62.7176,62.3527,62.6979,79472.0
2015-10-06 14:40:00,63.63,63.75,63.18,63.35,66430.0,62.7472,62.8655,62.3034,62.471,66430.0
2015-10-06 14:50:00,63.34,63.51,63.06,63.22,79356.0,62.4612,62.6288,62.1851,62.3428,79356.0
2015-10-06 15:00:00,63.24,63.42,63.08,63.26,67232.0,62.3626,62.5401,62.2048,62.3823,67232.0
2015-10-06 15:10:00,63.25,63.48,63.05,63.37,99952.0,62.3724,62.5992,62.1752,62.4908,99952.0
2015-10-06 15:20:00,63.37,63.65,63.27,63.59,112769.0,62.4908,62.7669,62.3922,62.7077,112769.0
2015-10-06 15:30:00,63.62,63.77,63.39,63.48,131440.0,62.7373,62.8852,62.5105,62.5992,131440.0
2015-10-06 15:40:00,63.5,63.64,63.36,63.56,116572.0,62.619,62.757,62.4809,62.6781,116572.0
2015-10-06 15:50:00,63.55,63.56,63.1,63.16,349605.0,62.6683,62.6781,62.2245,62.2837,349605.0
2015-10-07 09:30:00,63.25,63.55,61.49,61.77,682239.0,62.3724,62.6683,60.6369,60.913,682239.0
2015-10-07 09:40:00,61.68,63.77,61.68,63.43,483500.0,60.8242,62.8852,60.8242,62.5499,483500.0
2015-10-07 09:50:00,63.43,63.67,62.79,63.12,469476.0,62.5499,62.7866,61.9188,62.2442,469476.0
2015-10-07 10:00:00,63.15,63.65,62.54,62.64,269980.0,62.2738,62.7669,61.6723,61.7709,269980.0
2015-10-07 10:10:00,62.6,63.33,62.46,63.01,100007.0,61.7315,62.4513,61.5934,62.1358,100007.0
2015-10-07 10:20:00,62.91,62.94,62.5,62.6,93515.0,62.0372,62.0667,61.6328,61.7315,93515.0
2015-10-07 10:30:00,62.56,63.74,62.53,63.25,249738.0,61.692,62.8556,61.6624,62.3724,249738.0
2015-10-07 10:40:00,63.26,63.49,62.89,63.07,106079.0,62.3823,62.6091,62.0174,62.1949,106079.0
2015-10-07 10:50:00,63.05,63.24,62.66,63.09,82050.0,62.1752,62.3626,61.7906,62.2147,82050.0
2015-10-07 11:00:00,63.05,63.61,62.88,63.61,82913.0,62.1752,62.7274,62.0076,62.7274,82913.0
2015-10-07 11:10:00,63.63,63.84,63.23,63.79,96677.0,62.7472,62.9542,62.3527,62.9049,96677.0
2015-10-07 11:20:00,63.83,63.83,63.22,63.28,61965.0,62.9444,62.9444,62.3428,62.402,61965.0
2015-10-07 11:30:00,63.27,64.11,63.2,64.1,173825.0,62.3922,63.2205,62.3231,63.2106,173825.0
2015-10-07 11:40:00,64.11,64.27,63.79,64.01,220299.0,63.2205,63.3783,62.9049,63.1219,220299.0
2015-10-07 11:50:00,64.01,64.97,63.95,64.83,230386.0,63.1219,64.0686,63.0627,63.9305,230386.0
2015-10-07 12:00:00,64.83,64.83,64.27,64.31,106709.0,63.9305,63.9305,63.3783,63.4177,106709.0
2015-10-07 12:10:00,64.31,64.79,64.12,64.78,27903.0,63.4177,63.8911,63.2304,63.8812,27903.0
2015-10-07 12:20:00,64.8,64.99,64.35,64.4,65601.0,63.9009,64.0883,63.4572,63.5065,65601.0
2015-10-07 12:30:00,64.42,64.61,64.38,64.4,116501.0,63.5262,63.7136,63.4868,63.5065,116501.0
2015-10-07 12:40:00,64.43,64.82,64.18,64.61,71976.0,63.5361,63.9206,63.2895,63.7136,71976.0
2015-10-07 12:50:00,64.66,64.74,64.45,64.59,54218.0,63.7629,63.8418,63.5558,63.6938,54218.0
2015-10-07 13:00:00,64.58,64.89,64.55,64.85,29223.0,63.684,63.9897,63.6544,63.9502,29223.0
2015-10-07 13:10:00,64.86,64.99,64.62,64.63,45216.0,63.9601,64.0883,63.7234,63.7333,45216.0
2015-10-07 13:20:00,64.62,64.89,64.52,64.8,43154.0,63.7234,63.9897,63.6248,63.9009,43154.0
2015-10-07 13:30:00,64.83,65.12,64.83,64.92,183899.0,63.9305,64.2165,63.9305,64.0193,183899.0
2015-10-07 13:40:00,64.93,65.29,64.82,65.25,49852.0,64.0291,64.3841,63.9206,64.3447,49852.0
2015-10-07 13:50:00,65.21,65.27,64.95,65.11,50978.0,64.3052,64.3644,64.0488,64.2066,50978.0
2015-10-07 14:00:00,65.15,65.46,65.1,65.17,80067.0,64.2461,64.5518,64.1968,64.2658,80067.0
2015-10-07 14:10:00,65.18,65.22,64.68,64.68,105042.0,64.2757,64.3151,63.7826,63.7826,105042.0
2015-10-07 14:20:00,64.72,64.86,64.18,64.39,147033.0,63.822,63.9601,63.2895,63.4966,147033.0
2015-10-07 14:30:00,64.45,64.74,63.96,64.0,139514.0,63.5558,63.8418,63.0726,63.112,139514.0
2015-10-07 14:40:00,63.98,64.19,63.71,63.8,189094.0,63.0923,63.2994,62.8261,62.9148,189094.0
2015-10-07 14:50:00,63.87,63.92,63.43,63.57,83296.0,62.9838,63.0331,62.5499,62.688,83296.0
2015-10-07 15:00:00,63.56,64.03,63.56,63.89,84765.0,62.6781,63.1416,62.6781,63.0036,84765.0
2015-10-07 15:10:00,63.9,64.44,63.86,64.29,87533.0,63.0134,63.5459,62.974,63.398,87533.0
2015-10-07 15:20:00,64.21,64.25,63.94,64.03,82810.0,63.3191,63.3586,63.0529,63.1416,82810.0
2015-10-07 15:30:00,64.07,64.28,64.0,64.24,62938.0,63.1811,63.3881,63.112,63.3487,62938.0
2015-10-07 15:40:00,64.22,64.52,63.88,63.88,258544.0,63.329,63.6248,62.9937,62.9937,258544.0
2015-10-07 15:50:00,63.89,64.33,63.89,64.28,316731.0,63.0036,63.4374,63.0036,63.3881,316731.0
2015-10-08 09:30:00,63.94,64.25,62.89,63.36,94901.0,63.0529,63.3586,62.0174,62.4809,94901.0
2015-10-08 09:40:00,63.4,63.86,63.12,63.18,279576.0,62.5204,62.974,62.2442,62.3034,279576.0
2015-10-08 09:50:00,63.22,63.39,62.94,63.12,154887.0,62.3428,62.5105,62.0667,62.2442,154887.0
2015-10-08 10:00:00,63.27,63.74,63.17,63.68,61065.0,62.3922,62.8556,62.2935,62.7965,61065.0
2015-10-08 10:10:00,63.7,63.79,62.98,62.98,112398.0,62.8162,62.9049,62.1062,62.1062,112398.0
2015-10-08 10:20:00,62.97,63.25,62.4,62.62,458759.0,62.0963,62.3724,61.5342,61.7512,458759.0
2015-10-08 10:30:00,62.61,63.39,62.56,63.39,441699.0,61.7413,62.5105,61.692,62.5105,441699.0
2015-10-08 10:40:00,63.41,63.6,63.09,63.22,113444.0,62.5302,62.7176,62.2147,62.3428,113444.0
2015-10-08 10:50:00,63.16,63.27,62.9,63.02,33714.0,62.2837,62.3922,62.0273,62.1456,33714.0
2015-10-08 11:00:00,63.05,63.18,62.32,62.34,97701.0,62.1752,62.3034,61.4553,61.4751,97701.0
2015-10-08 11:10:00,62.32,62.43,61.38,61.96,602159.0,61.4553,61.5638,60.5284,61.1003,602159.0
2015-10-08 11:20:00,61.99,62.05,61.48,61.78,148518.0,61.1299,61.1891,60.627,60.9228,148518.0
2015-10-08 11:30:00,61.78,62.01,61.61,61.72,126300.0,60.9228,61.1496,60.7552,60.8637,126300.0
2015-10-08 11:40:00,61.67,62.1,61.53,62.08,224454.0,60.8144,61.2384,60.6763,61.2187,224454.0
2015-10-08 11:50:00,62.08,62.66,62.06,62.63,331839.0,61.2187,61.7906,61.1989,61.761,331839.0
2015-10-08 12:00:00,62.63,62.63,62.39,62.44,52457.0,61.761,61.761,61.5244,61.5737,52457.0
2015-10-08 12:10:00,62.44,63.07,62.41,62.76,103726.0,61.5737,62.1949,61.5441,61.8892,103726.0
2015-10-08 12:20:00,62.83,62.88,61.97,62.04,47830.0,61.9583,62.0076,61.1102,61.1792,47830.0
2015-10-08 12:30:00,62.0,62.54,62.0,62.33,101700.0,61.1398,61.6723,61.1398,61.4652,101700.0
2015-10-08 12:40:00,62.39,62.56,61.76,61.76,101350.0,61.5244,61.692,60.9031,60.9031,101350.0
2015-10-08 12:50:00,61.8,62.08,61.63,61.88,106514.0,60.9426,61.2187,60.7749,61.0214,106514.0
2015-10-08 13:00:00,61.84,62.24,61.74,62.08,108287.0,60.982,61.3764,60.8834,61.2187,108287.0
2015-10-08 13:10:00,62.1,62.52,61.99,62.34,87757.0,61.2384,61.6526,61.1299,61.4751,87757.0
2015-10-08 13:20:00,62.37,62.68,62.26,62.5,38751.0,61.5046,61.8103,61.3962,61.6328,38751.0
2015-10-08 13:30:00,62.51,62.67,62.44,62.61,22896.0,61.6427,61.8005,61.5737,61.7413,22896.0
2015-10-08 13:40:00,62.61,62.7,62.43,62.58,69327.0,61.7413,61.8301,61.5638,61.7117,69327.0
2015-10-08 13:50:00,62.61,62.92,62.44,62.91,190465.0,61.7413,62.047,61.5737,62.0372,190465.0
2015-10-08 14:00:00,62.88,63.15,62.69,62.91,122358.0,62.0076,62.2738,61.8202,62.0372,122358.0
2015-10-08 14:10:00,62.94,63.26,62.88,63.1,100293.0,62.0667,62.3823,62.0076,62.2245,100293.0
2015-10-08 14:20:00,63.1,63.21,62.77,63.04,48724.0,62.2245,62.333,61.8991,62.1653,48724.0
2015-10-08 14:30:00,63.04,63.22,62.97,63.21,68296.0,62.1653,62.3428,62.0963,62.333,68296.0
2015-10-08 14:40:00,63.22,63.58,63.2,63.42,135295.0,62.3428,62.6979,62.3231,62.5401,135295.0
2015-10-08 14:50:00,63.43,63.56,63.06,63.41,63113.0,62.5499,62.6781,62.1851,62.5302,63113.0
2015-10-08 15:00:00,63.41,63.71,63.3,63.58,89195.0,62.5302,62.8261,62.4217,62.6979,89195.0
2015-10-08 15:10:00,63.57,64.1,63.52,63.93,257259.0,62.688,63.2106,62.6387,63.043,257259.0
2015-10-08 15:20:00,63.91,64.25,63.44,63.53,175896.0,63.0233,63.3586,62.5598,62.6485,175896.0
2015-10-08 15:30:00,63.61,63.67,63.17,63.17,189641.0,62.7274,62.7866,62.2935,62.2935,189641.0
2015-10-08 15:40:00,63.17,63.69,63.12,63.49,254058.0,62.2935,62.8063,62.2442,62.6091,254058.0
2015-10-08 15:50:00,63.48,63.7,63.35,63.66,286918.0,62.5992,62.8162,62.471,62.7767,286918.0
2015-10-09 09:30:00,63.61,64.03,62.7,63.55,380243.0,62.7274,63.1416,61.8301,62.6683,380243.0
2015-10-09 09:40:00,63.61,64.88,63.39,64.88,426679.0,62.7274,63.9798,62.5105,63.9798,426679.0
2015-10-09 09:50:00,64.88,65.11,64.37,64.8,348364.0,63.9798,64.2066,63.4769,63.9009,348364.0
2015-10-09 10:00:00,64.76,64.92,63.87,64.28,271842.0,63.8615,64.0193,62.9838,63.3881,271842.0
2015-10-09 10:10:00,64.26,65.08,64.2,65.07,205819.0,63.3684,64.177,63.3093,64.1672,205819.0
2015-10-09 10:20:00,65.07,65.5,64.81,64.81,399802.0,64.1672,64.5912,63.9108,63.9108,399802.0
2015-10-09 10:30:00,64.83,65.26,64.71,65.05,85702.0,63.9305,64.3545,63.8122,64.1475,85702.0
2015-10-09 10:40:00,65.05,65.28,64.7,64.73,93238.0,64.1475,64.3743,63.8023,63.8319,93238.0
2015-10-09 10:50:00,64.71,65.22,64.49,65.12,98426.0,63.8122,64.3151,63.5952,64.2165,98426.0
2015-10-09 11:00:00,65.09,65.27,64.9,65.06,171201.0,64.1869,64.3644,63.9995,64.1573,171201.0
2015-10-09 11:10:00,65.08,65.44,64.89,65.3,74508.0,64.177,64.532,63.9897,64.394,74508.0
2015-10-09 11:20:00,65.34,65.39,64.84,64.96,114072.0,64.4334,64.4827,63.9404,64.0587,114072.0
2015-10-09 11:30:00,64.95,64.98,64.3,64.7,123503.0,64.0488,64.0784,63.4079,63.8023,123503.0
2015-10-09 11:40:00,64.64,64.64,64.0,64.34,142722.0,63.7431,63.7431,63.112,63.4473,142722.0
2015-10-09 11:50:00,64.32,64.78,64.32,64.65,92310.0,63.4276,63.8812,63.4276,63.753,92310.0
2015-10-09 12:00:00,64.67,64.9,64.48,64.61,51578.0,63.7727,63.9995,63.5854,63.7136,51578.0
2015-10-09 12:10:00,64.63,64.63,64.27,64.5,31145.0,63.7333,63.7333,63.3783,63.6051,31145.0
2015-10-09 12:20:00,64.5,64.66,64.3,64.66,20839.0,63.6051,63.7629,63.4079,63.7629,20839.0
2015-10-09 12:30:00,64.66,64.66,64.4,64.52,19546.0,63.7629,63.7629,63.5065,63.6248,19546.0
2015-10-09 12:40:00,64.49,64.58,64.2,64.58,30842.0,63.5952,63.684,63.3093,63.684,30842.0
2015-10-09 12:50:00,64.56,64.84,64.54,64.54,46734.0,63.6643,63.9404,63.6445,63.6445,46734.0
2015-10-09 13:00:00,64.57,64.83,64.45,64.45,64080.0,63.6741,63.9305,63.5558,63.5558,64080.0
2015-10-09 13:10:00,64.47,64.68,64.26,64.68,33005.0,63.5755,63.7826,63.3684,63.7826,33005.0
2015-10-09 13:20:00,64.69,64.75,64.52,64.52,27995.0,63.7925,63.8516,63.6248,63.6248,27995.0
2015-10-09 13:30:00,64.55,64.78,64.5,64.78,19559.0,63.6544,63.8812,63.6051,63.8812,19559.0
2015-10-09 13:40:00,64.76,64.9,64.61,64.8,38001.0,63.8615,63.9995,63.7136,63.9009,38001.0
2015-10-09 13:50:00,64.71,64.84,64.66,64.77,33752.0,63.8122,63.9404,63.7629,63.8713,33752.0
2015-10-09 14:00:00,64.78,64.81,64.6,64.68,67394.0,63.8812,63.9108,63.7037,63.7826,67394.0
2015-10-09 14:10:00,64.76,64.84,64.42,64.45,30781.0,63.8615,63.9404,63.5262,63.5558,30781.0
2015-10-09 14:20:00,64.48,64.65,64.41,64.52,70772.0,63.5854,63.753,63.5163,63.6248,70772.0
2015-10-09 14:30:00,64.54,64.55,64.14,64.44,141055.0,63.6445,63.6544,63.2501,63.5459,141055.0
2015-10-09 14:40:00,64.42,64.56,64.31,64.43,36047.0,63.5262,63.6643,63.4177,63.5361,36047.0
2015-10-09 14:50:00,64.41,64.67,64.41,64.59,23778.0,63.5163,63.7727,63.5163,63.6938,23778.0
2015-10-09 15:00:00,64.6,64.85,64.44,64.82,43282.0,63.7037,63.9502,63.5459,63.9206,43282.0
2015-10-09 15:10:00,64.83,64.89,64.46,64.53,108163.0,63.9305,63.9897,63.5656,63.6347,108163.0
2015-10-09 15:20:00,64.53,64.77,64.53,64.73,68366.0,63.6347,63.8713,63.6347,63.8319,68366.0
2015-10-09 15:30:00,64.67,64.88,64.65,64.65,116720.0,63.7727,63.9798,63.753,63.753,116720.0
2015-10-09 15:40:00,64.66,64.82,64.62,64.7,89174.0,63.7629,63.9206,63.7234,63.8023,89174.0
2015-10-09 15:50:00,64.73,64.85,64.69,64.7,252578.0,63.8319,63.9502,63.7925,63.8023,252578.0
2015-10-12 09:30:00,64.98,65.57,64.42,64.9,192856.0,64.0784,64.6602,63.5262,63.9995,192856.0
2015-10-12 09:40:00,64.87,65.49,64.81,65.05,112555.0,63.97,64.5814,63.9108,64.1475,112555.0
2015-10-12 09:50:00,65.01,65.05,64.2,64.2,147476.0,64.108,64.1475,63.3093,63.3093,147476.0
2015-10-12 10:00:00,64.2,64.35,63.87,64.18,146737.0,63.3093,63.4572,62.9838,63.2895,146737.0
2015-10-12 10:10:00,64.21,64.57,63.63,63.91,160866.0,63.3191,63.6741,62.7472,63.0233,160866.0
2015-10-12 10:20:00,63.89,64.3,63.74,64.3,62386.0,63.0036,63.4079,62.8556,63.4079,62386.0
2015-10-12 10:30:00,64.26,64.33,63.68,63.99,66284.0,63.3684,63.4374,62.7965,63.1022,66284.0
2015-10-12 10:40:00,64.0,64.31,63.82,64.29,76541.0,63.112,63.4177,62.9345,63.398,76541.0
2015-10-12 10:50:00,64.32,64.62,64.24,64.54,128423.0,63.4276,63.7234,63.3487,63.6445,128423.0
2015-10-12 11:00:00,64.56,65.18,64.55,65.18,147413.0,63.6643,64.2757,63.6544,64.2757,147413.0
2015-10-12 11:10:00,65.12,65.13,64.35,64.46,48355.0,64.2165,64.2263,63.4572,63.5656,48355.0
2015-10-12 11:20:00,64.5,64.93,64.38,64.93,67068.0,63.6051,64.0291,63.4868,64.0291,67068.0
2015-10-12 11:30:00,64.91,64.92,64.59,64.74,23651.0,64.0094,64.0193,63.6938,63.8418,23651.0
2015-10-12 11:40:00,64.73,65.02,64.59,64.89,54900.0,63.8319,64.1179,63.6938,63.9897,54900.0
2015-10-12 11:50:00,64.91,64.94,64.44,64.47,26977.0,64.0094,64.039,63.5459,63.5755,26977.0
2015-10-12 12:00:00,64.47,64.86,64.45,64.76,41076.0,63.5755,63.9601,63.5558,63.8615,41076.0
2015-10-12 12:10:00,64.69,64.97,64.63,64.97,25450.0,63.7925,64.0686,63.7333,64.0686,25450.0
2015-10-12 12:20:00,64.98,64.99,64.54,64.66,57211.0,64.0784,64.0883,63.6445,63.7629,57211.0
2015-10-12 12:30:00,64.73,64.8,64.54,64.54,20050.0,63.8319,63.9009,63.6445,63.6445,20050.0
2015-10-12 12:40:00,64.56,64.59,64.2,64.3,56865.0,63.6643,63.6938,63.3093,63.4079,56865.0
2015-10-12 12:50:00,64.32,64.45,64.28,64.31,48553.0,63.4276,63.5558,63.3881,63.4177,48553.0
2015-10-12 13:00:00,64.3,64.41,64.11,64.25,28869.0,63.4079,63.5163,63.2205,63.3586,28869.0
2015-10-12 13:10:00,64.26,64.33,64.15,64.25,12505.0,63.3684,63.4374,63.2599,63.3586,12505.0
2015-10-12 13:20:00,64.23,64.37,64.18,64.23,25353.0,63.3388,63.4769,63.2895,63.3388,25353.0
2015-10-12 13:30:00,64.23,64.31,64.2,64.24,11245.0,63.3388,63.4177,63.3093,63.3487,11245.0
2015-10-12 13:40:00,64.26,64.32,64.15,64.25,18756.0,63.3684,63.4276,63.2599,63.3586,18756.0
2015-10-12 13:50:00,64.36,64.36,64.03,64.14,48055.0,63.467,63.467,63.1416,63.2501,48055.0
2015-10-12 14:00:00,64.16,64.4,64.06,64.35,32417.0,63.2698,63.5065,63.1712,63.4572,32417.0
2015-10-12 14:10:00,64.34,64.35,64.12,64.19,7403.0,63.4473,63.4572,63.2304,63.2994,7403.0
2015-10-12 14:20:00,64.2,64.24,64.12,64.16,15887.0,63.3093,63.3487,63.2304,63.2698,15887.0
2015-10-12 14:30:00,64.12,64.33,64.05,64.2,18242.0,63.2304,63.4374,63.1613,63.3093,18242.0
2015-10-12 14:40:00,64.27,64.28,64.11,64.19,7595.0,63.3783,63.3881,63.2205,63.2994,7595.0
2015-10-12 14:50:00,64.25,64.28,64.0,64.04,30596.0,63.3586,63.3881,63.112,63.1515,30596.0
2015-10-12 15:00:00,64.05,64.23,64.04,64.12,18918.0,63.1613,63.3388,63.1515,63.2304,18918.0
2015-10-12 15:10:00,64.16,64.2,64.06,64.16,24558.0,63.2698,63.3093,63.1712,63.2698,24558.0
2015-10-12 15:20:00,64.15,64.28,64.08,64.22,14808.0,63.2599,63.3881,63.1909,63.329,14808.0
2015-10-12 15:30:00,64.2,64.28,64.12,64.22,31574.0,63.3093,63.3881,63.2304,63.329,31574.0
2015-10-12 15:40:00,64.21,64.24,64.05,64.17,29933.0,63.3191,63.3487,63.1613,63.2797,29933.0
2015-10-12 15:50:00,64.17,64.21,63.89,63.99,126574.0,63.2797,63.3191,63.0036,63.1022,126574.0
2015-10-13 09:30:00,63.34,63.88,63.13,63.72,184553.0,62.4612,62.9937,62.2541,62.8359,184553.0
2015-10-13 09:40:00,63.82,64.12,63.65,63.65,124415.0,62.9345,63.2304,62.7669,62.7669,124415.0
2015-10-13 09:50:00,63.65,63.92,63.37,63.42,58506.0,62.7669,63.0331,62.4908,62.5401,58506.0
2015-10-13 10:00:00,63.41,63.63,63.11,63.5,113682.0,62.5302,62.7472,62.2344,62.619,113682.0
2015-10-13 10:10:00,63.57,63.73,63.35,63.73,65862.0,62.688,62.8458,62.471,62.8458,65862.0
2015-10-13 10:20:00,63.76,64.1,63.75,64.01,142132.0,62.8754,63.2106,62.8655,63.1219,142132.0
2015-10-13 10:30:00,64.05,64.19,63.81,63.96,101978.0,63.1613,63.2994,62.9247,63.0726,101978.0
2015-10-13 10:40:00,63.99,64.56,63.96,64.31,212775.0,63.1022,63.6643,63.0726,63.4177,212775.0
2015-10-13 10:50:00,64.36,65.0,64.33,64.76,169052.0,63.467,64.0982,63.4374,63.8615,169052.0
2015-10-13 11:00:00,64.77,65.09,64.48,64.8,200178.0,63.8713,64.1869,63.5854,63.9009,200178.0
2015-10-13 11:10:00,64.79,65.2,64.74,64.89,42106.0,63.8911,64.2954,63.8418,63.9897,42106.0
2015-10-13 11:20:00,64.86,65.06,64.52,64.71,82141.0,63.9601,64.1573,63.6248,63.8122,82141.0
2015-10-13 11:30:00,64.61,64.65,64.22,64.32,64513.0,63.7136,63.753,63.329,63.4276,64513.0
2015-10-13 11:40:00,64.47,64.47,64.14,64.34,82771.0,63.5755,63.5755,63.2501,63.4473,82771.0
2015-10-13 11:50:00,64.3,64.31,64.0,64.12,34089.0,63.4079,63.4177,63.112,63.2304,34089.0
2015-10-13 12:00:00,64.17,64.28,64.13,64.15,36315.0,63.2797,63.3881,63.2402,63.2599,36315.0
2015-10-13 12:10:00,64.13,64.16,63.85,63.85,62810.0,63.2402,63.2698,62.9641,62.9641,62810.0
2015-10-13 12:20:00,63.9,64.05,63.82,63.93,63336.0,63.0134,63.1613,62.9345,63.043,63336.0
2015-10-13 12:30:00,63.92,64.01,63.8,63.88,37210.0,63.0331,63.1219,62.9148,62.9937,37210.0
2015-10-13 12:40:00,63.9,63.96,63.58,63.58,59003.0,63.0134,63.0726,62.6979,62.6979,59003.0
2015-10-13 12:50:00,63.58,63.64,63.34,63.37,81836.0,62.6979,62.757,62.4612,62.4908,81836.0
2015-10-13 13:00:00,63.34,63.58,63.32,63.4,49934.0,62.4612,62.6979,62.4415,62.5204,49934.0
2015-10-13 13:10:00,63.37,63.78,63.36,63.74,49031.0,62.4908,62.8951,62.4809,62.8556,49031.0
2015-10-13 13:20:00,63.74,63.74,63.38,63.56,45628.0,62.8556,62.8556,62.5006,62.6781,45628.0
2015-10-13 13:30:00,63.53,63.53,63.05,63.13,122686.0,62.6485,62.6485,62.1752,62.2541,122686.0
2015-10-13 13:40:00,63.17,63.22,63.05,63.09,63283.0,62.2935,62.3428,62.1752,62.2147,63283.0
2015-10-13 13:50:00,63.11,63.16,62.9,62.94,72712.0,62.2344,62.2837,62.0273,62.0667,72712.0
2015-10-13 14:00:00,62.95,62.98,62.82,62.83,66268.0,62.0766,62.1062,61.9484,61.9583,66268.0
2015-10-13 14:10:00,62.86,63.01,62.82,62.88,49019.0,61.9878,62.1358,61.9484,62.0076,49019.0
2015-10-13 14:20:00,62.86,62.93,62.35,62.4,159204.0,61.9878,62.0569,61.4849,61.5342,159204.0
2015-10-13 14:30:00,62.37,62.52,62.2,62.32,241200.0,61.5046,61.6526,61.337,61.4553,241200.0
2015-10-13 14:40:00,62.34,62.55,62.24,62.33,182284.0,61.4751,61.6821,61.3764,61.4652,182284.0
2015-10-13 14:50:00,62.32,62.55,62.23,62.54,135165.0,61.4553,61.6821,61.3666,61.6723,135165.0
2015-10-13 15:00:00,62.54,62.54,62.2,62.23,172995.0,61.6723,61.6723,61.337,61.3666,172995.0
2015-10-13 15:10:00,62.26,62.33,61.9,61.97,202378.0,61.3962,61.4652,61.0412,61.1102,202378.0
2015-10-13 15:20:00,61.97,62.03,61.66,61.82,255417.0,61.1102,61.1694,60.8045,60.9623,255417.0
2015-10-13 15:30:00,61.76,61.91,61.47,61.48,232900.0,60.9031,61.051,60.6171,60.627,232900.0
2015-10-13 15:40:00,61.49,61.6,61.3,61.4,256296.0,60.6369,60.7453,60.4495,60.5481,256296.0
2015-10-13 15:50:00,61.39,61.45,61.18,61.18,272110.0,60.5382,60.5974,60.3312,60.3312,272110.0
2015-10-14 09:30:00,62.21,63.42,62.05,63.16,820030.0,61.3469,62.5401,61.1891,62.2837,820030.0
2015-10-14 09:40:00,63.16,63.4,62.77,62.8,361267.0,62.2837,62.5204,61.8991,61.9287,361267.0
2015-10-14 09:50:00,62.84,62.84,62.39,62.59,163236.0,61.9681,61.9681,61.5244,61.7216,163236.0
2015-10-14 10:00:00,62.57,62.62,62.23,62.46,229584.0,61.7019,61.7512,61.3666,61.5934,229584.0
2015-10-14 10:10:00,62.46,62.57,61.24,61.35,293361.0,61.5934,61.7019,60.3903,60.4988,293361.0
2015-10-14 10:20:00,61.35,61.51,60.89,61.07,373211.0,60.4988,60.6566,60.0452,60.2227,373211.0
2015-10-14 10:30:00,61.07,61.6,60.69,61.17,292679.0,60.2227,60.7453,59.848,60.3213,292679.0
2015-10-14 10:40:00,61.13,61.78,61.08,61.33,112681.0,60.2818,60.9228,60.2325,60.4791,112681.0
2015-10-14 10:50:00,61.4,62.0,61.3,61.9,132191.0,60.5481,61.1398,60.4495,61.0412,132191.0
2015-10-14 11:00:00,61.96,62.32,61.78,62.02,174335.0,61.1003,61.4553,60.9228,61.1595,174335.0
2015-10-14 11:10:00,62.08,62.12,61.45,61.53,89691.0,61.2187,61.2581,60.5974,60.6763,89691.0
2015-10-14 11:20:00,61.48,61.96,61.28,61.95,144445.0,60.627,61.1003,60.4298,61.0905,144445.0
2015-10-14 11:30:00,61.94,62.08,61.56,61.93,73382.0,61.0806,61.2187,60.7059,61.0707,73382.0
2015-10-14 11:40:00,62.0,62.0,61.46,61.5,64711.0,61.1398,61.1398,60.6073,60.6467,64711.0
2015-10-14 11:50:00,61.48,61.74,61.31,61.73,75672.0,60.627,60.8834,60.4593,60.8735,75672.0
2015-10-14 12:00:00,61.68,61.81,61.3,61.45,72491.0,60.8242,60.9524,60.4495,60.5974,72491.0
2015-10-14 12:10:00,61.45,62.1,61.45,61.9,94903.0,60.5974,61.2384,60.5974,61.0412,94903.0
2015-10-14 12:20:00,61.83,62.22,61.69,61.85,51923.0,60.9721,61.3567,60.8341,60.9919,51923.0
2015-10-14 12:30:00,61.8,62.28,61.71,62.26,135931.0,60.9426,61.4159,60.8538,61.3962,135931.0
2015-10-14 12:40:00,62.23,62.84,62.12,62.67,113666.0,61.3666,61.9681,61.2581,61.8005,113666.0
2015-10-14 12:50:00,62.71,63.05,62.67,62.79,163745.0,61.8399,62.1752,61.8005,61.9188,163745.0
2015-10-14 13:00:00,62.82,63.08,62.45,62.54,205277.0,61.9484,62.2048,61.5835,61.6723,205277.0
2015-10-14 13:10:00,62.6,63.04,62.52,62.7,71602.0,61.7315,62.1653,61.6526,61.8301,71602.0
2015-10-14 13:20:00,62.72,62.74,62.46,62.67,62793.0,61.8498,61.8695,61.5934,61.8005,62793.0
2015-10-14 13:30:00,62.68,62.87,62.4,62.79,34584.0,61.8103,61.9977,61.5342,61.9188,34584.0
2015-10-14 13:40:00,62.8,62.94,62.52,62.94,65187.0,61.9287,62.0667,61.6526,62.0667,65187.0
2015-10-14 13:50:00,62.85,63.0,62.75,63.0,25489.0,61.978,62.1259,61.8794,62.1259,25489.0
2015-10-14 14:00:00,62.99,63.23,62.55,62.61,73643.0,62.116,62.3527,61.6821,61.7413,73643.0
2015-10-14 14:10:00,62.63,63.04,62.55,62.94,60309.0,61.761,62.1653,61.6821,62.0667,60309.0
2015-10-14 14:20:00,62.98,63.16,62.81,62.85,33591.0,62.1062,62.2837,61.9385,61.978,33591.0
2015-10-14 14:30:00,62.85,62.9,62.56,62.77,41024.0,61.978,62.0273,61.692,61.8991,41024.0
2015-10-14 14:40:00,62.74,62.9,62.48,62.51,181902.0,61.8695,62.0273,61.6131,61.6427,181902.0
2015-10-14 14:50:00,62.5,62.51,62.02,62.24,109003.0,61.6328,61.6427,61.1595,61.3764,109003.0
2015-10-14 15:00:00,62.35,62.42,62.0,62.17,35643.0,61.4849,61.5539,61.1398,61.3074,35643.0
2015-10-14 15:10:00,62.06,62.25,61.65,61.65,76579.0,61.1989,61.3863,60.7946,60.7946,76579.0
2015-10-14 15:20:00,61.59,61.84,61.45,61.61,204434.0,60.7355,60.982,60.5974,60.7552,204434.0
2015-10-14 15:30:00,61.67,62.02,61.6,61.87,97202.0,60.8144,61.1595,60.7453,61.0116,97202.0
2015-10-14 15:40:00,61.79,62.08,61.72,61.8,77548.0,60.9327,61.2187,60.8637,60.9426,77548.0
2015-10-14 15:50:00,61.8,61.98,61.71,61.92,153511.0,60.9426,61.1201,60.8538,61.0609,153511.0
2015-10-15 09:30:00,61.29,62.95,61.18,62.75,558106.0,60.4396,62.0766,60.3312,61.8794,558106.0
2015-10-15 09:40:00,62.79,63.49,62.47,62.47,345037.0,61.9188,62.6091,61.6033,61.6033,345037.0
2015-10-15 09:50:00,62.53,62.82,62.37,62.78,134934.0,61.6624,61.9484,61.5046,61.909,134934.0
2015-10-15 10:00:00,62.81,63.33,62.57,63.29,150893.0,61.9385,62.4513,61.7019,62.4119,150893.0
2015-10-15 10:10:00,63.29,63.77,63.29,63.42,375296.0,62.4119,62.8852,62.4119,62.5401,375296.0
2015-10-15 10:20:00,63.5,63.56,63.02,63.4,171115.0,62.619,62.6781,62.1456,62.5204,171115.0
2015-10-15 10:30:00,63.46,63.65,63.33,63.63,38915.0,62.5795,62.7669,62.4513,62.7472,38915.0
2015-10-15 10:40:00,63.61,63.98,63.55,63.93,216847.0,62.7274,63.0923,62.6683,63.043,216847.0
2015-10-15 10:50:00,63.92,64.03,63.51,63.6,186359.0,63.0331,63.1416,62.6288,62.7176,186359.0
2015-10-15 11:00:00,63.64,63.96,63.42,63.8,93391.0,62.757,63.0726,62.5401,62.9148,93391.0
2015-10-15 11:10:00,63.85,63.95,63.5,63.5,30303.0,62.9641,63.0627,62.619,62.619,30303.0
2015-10-15 11:20:00,63.5,63.73,63.27,63.72,61449.0,62.619,62.8458,62.3922,62.8359,61449.0
2015-10-15 11:30:00,63.7,63.9,63.53,63.59,68186.0,62.8162,63.0134,62.6485,62.7077,68186.0
2015-10-15 11:40:00,63.58,63.82,63.39,63.55,88249.0,62.6979,62.9345,62.5105,62.6683,88249.0
2015-10-15 11:50:00,63.58,63.62,63.39,63.47,125303.0,62.6979,62.7373,62.5105,62.5894,125303.0
2015-10-15 12:00:00,63.5,63.93,63.44,63.8,181493.0,62.619,63.043,62.5598,62.9148,181493.0
2015-10-15 12:10:00,63.77,64.2,63.71,64.18,197153.0,62.8852,63.3093,62.8261,63.2895,197153.0
2015-10-15 12:20:00,64.15,64.57,64.03,64.38,113567.0,63.2599,63.6741,63.1416,63.4868,113567.0
2015-10-15 12:30:00,64.48,64.71,64.44,64.62,189218.0,63.5854,63.8122,63.5459,63.7234,189218.0
2015-10-15 12:40:00,64.58,64.71,64.24,64.24,82852.0,63.684,63.8122,63.3487,63.3487,82852.0
2015-10-15 12:50:00,64.33,64.36,63.98,64.04,89595.0,63.4374,63.467,63.0923,63.1515,89595.0
2015-10-15 13:00:00,64.05,64.48,63.99,64.0,56457.0,63.1613,63.5854,63.1022,63.112,56457.0
2015-10-15 13:10:00,64.08,64.4,64.02,64.21,84726.0,63.1909,63.5065,63.1317,63.3191,84726.0
2015-10-15 13:20:00,64.25,64.53,64.25,64.38,48354.0,63.3586,63.6347,63.3586,63.4868,48354.0
2015-10-15 13:30:00,64.39,64.6,64.3,64.59,31384.0,63.4966,63.7037,63.4079,63.6938,31384.0
2015-10-15 13:40:00,64.58,64.6,64.25,64.41,38719.0,63.684,63.7037,63.3586,63.5163,38719.0
2015-10-15 13:50:00,64.42,64.92,64.35,64.86,140591.0,63.5262,64.0193,63.4572,63.9601,140591.0
2015-10-15 14:00:00,64.86,65.1,64.7,64.88,134795.0,63.9601,64.1968,63.8023,63.9798,134795.0
2015-10-15 14:10:00,64.9,65.25,64.89,64.96,92498.0,63.9995,64.3447,63.9897,64.0587,92498.0
2015-10-15 14:20:00,64.97,65.15,64.84,64.99,42979.0,64.0686,64.2461,63.9404,64.0883,42979.0
2015-10-15 14:30:00,65.08,65.22,64.95,65.16,76630.0,64.177,64.3151,64.0488,64.2559,76630.0
2015-10-15 14:40:00,65.18,65.43,65.07,65.27,174792.0,64.2757,64.5222,64.1672,64.3644,174792.0
2015-10-15 14:50:00,65.27,65.59,65.22,65.34,212306.0,64.3644,64.68,64.3151,64.4334,212306.0
2015-10-15 15:00:00,65.31,65.57,65.23,65.26,58081.0,64.4039,64.6602,64.325,64.3545,58081.0
2015-10-15 15:10:00,65.24,65.58,65.2,65.56,134218.0,64.3348,64.6701,64.2954,64.6504,134218.0
2015-10-15 15:20:00,65.56,66.02,65.55,65.99,483996.0,64.6504,65.104,64.6405,65.0744,483996.0
2015-10-15 15:30:00,65.98,66.19,65.77,66.0,424140.0,65.0646,65.2716,64.8575,65.0843,424140.0
2015-10-15 15:40:00,66.05,66.11,65.73,65.98,266841.0,65.1336,65.1928,64.818,65.0646,266841.0
2015-10-15 15:50:00,66.01,66.33,65.99,66.23,444539.0,65.0941,65.4097,65.0744,65.3111,444539.0
2015-10-16 09:30:00,66.36,67.12,65.6,66.76,546982.0,65.4393,66.1887,64.6898,65.8337,546982.0
2015-10-16 09:40:00,66.76,67.54,66.75,67.02,586495.0,65.8337,66.6029,65.8239,66.0901,586495.0
2015-10-16 09:50:00,67.0,67.06,66.42,67.0,215034.0,66.0704,66.1296,65.4985,66.0704,215034.0
2015-10-16 10:00:00,67.0,67.46,66.76,66.8,200813.0,66.0704,66.524,65.8337,65.8732,200813.0
2015-10-16 10:10:00,66.86,67.3,66.59,66.66,354058.0,65.9323,66.3662,65.6661,65.7351,354058.0
2015-10-16 10:20:00,66.64,66.91,66.39,66.7,99419.0,65.7154,65.9817,65.4689,65.7746,99419.0
2015-10-16 10:30:00,66.67,66.94,66.51,66.69,122002.0,65.745,66.0112,65.5872,65.7647,122002.0
2015-10-16 10:40:00,66.69,67.26,66.58,67.04,145945.0,65.7647,66.3268,65.6562,66.1098,145945.0
2015-10-16 10:50:00,67.06,67.06,66.65,66.91,163293.0,66.1296,66.1296,65.7253,65.9817,163293.0
2015-10-16 11:00:00,66.96,67.08,66.62,66.98,103119.0,66.031,66.1493,65.6957,66.0507,103119.0
2015-10-16 11:10:00,66.98,67.23,66.84,67.0,105058.0,66.0507,66.2972,65.9126,66.0704,105058.0
2015-10-16 11:20:00,67.0,67.0,66.0,66.0,99670.0,66.0704,66.0704,65.0843,65.0843,99670.0
2015-10-16 11:30:00,66.13,66.49,66.04,66.17,73560.0,65.2125,65.5675,65.1237,65.2519,73560.0
2015-10-16 11:40:00,66.17,66.26,65.8,66.21,99116.0,65.2519,65.3407,64.8871,65.2914,99116.0
2015-10-16 11:50:00,66.12,66.25,65.89,66.09,38852.0,65.2026,65.3308,64.9758,65.173,38852.0
2015-10-16 12:00:00,66.2,66.2,65.57,65.59,73152.0,65.2815,65.2815,64.6602,64.68,73152.0
2015-10-16 12:10:00,65.67,65.84,65.37,65.84,121278.0,64.7589,64.9265,64.463,64.9265,121278.0
2015-10-16 12:20:00,65.83,65.85,65.58,65.66,52372.0,64.9166,64.9364,64.6701,64.749,52372.0
2015-10-16 12:30:00,65.64,65.75,65.3,65.61,172644.0,64.7293,64.8377,64.394,64.6997,172644.0
2015-10-16 12:40:00,65.54,65.62,65.31,65.62,110657.0,64.6307,64.7096,64.4039,64.7096,110657.0
2015-10-16 12:50:00,65.63,65.88,65.51,65.84,25415.0,64.7194,64.9659,64.6011,64.9265,25415.0
2015-10-16 13:00:00,65.81,65.81,65.28,65.62,39916.0,64.8969,64.8969,64.3743,64.7096,39916.0
2015-10-16 13:10:00,65.57,65.82,65.36,65.54,21700.0,64.6602,64.9068,64.4532,64.6307,21700.0
2015-10-16 13:20:00,65.52,65.71,65.42,65.44,40919.0,64.6109,64.7983,64.5123,64.532,40919.0
2015-10-16 13:30:00,65.46,65.7,65.4,65.57,83359.0,64.5518,64.7884,64.4926,64.6602,83359.0
2015-10-16 13:40:00,65.59,65.75,65.42,65.5,85657.0,64.68,64.8377,64.5123,64.5912,85657.0
2015-10-16 13:50:00,65.5,65.54,65.17,65.2,64716.0,64.5912,64.6307,64.2658,64.2954,64716.0
2015-10-16 14:00:00,65.2,65.27,64.92,65.1,264395.0,64.2954,64.3644,64.0193,64.1968,264395.0
2015-10-16 14:10:00,65.08,65.52,65.0,65.44,336884.0,64.177,64.6109,64.0982,64.532,336884.0
2015-10-16 14:20:00,65.43,65.72,65.28,65.58,315177.0,64.5222,64.8082,64.3743,64.6701,315177.0
2015-10-16 14:30:00,65.59,65.97,65.41,65.9,336954.0,64.68,65.0547,64.5025,64.9857,336954.0
2015-10-16 14:40:00,65.99,66.13,65.67,65.69,309335.0,65.0744,65.2125,64.7589,64.7786,309335.0
2015-10-16 14:50:00,65.68,66.15,65.66,65.81,115645.0,64.7687,65.2322,64.749,64.8969,115645.0
2015-10-16 15:00:00,65.88,65.95,65.7,65.92,69733.0,64.9659,65.035,64.7884,65.0054,69733.0
2015-10-16 15:10:00,65.93,66.25,65.79,66.2,172293.0,65.0152,65.3308,64.8772,65.2815,172293.0
2015-10-16 15:20:00,66.2,66.22,65.99,66.07,146428.0,65.2815,65.3012,65.0744,65.1533,146428.0
2015-10-16 15:30:00,66.07,66.28,66.07,66.14,75402.0,65.1533,65.3604,65.1533,65.2223,75402.0
2015-10-16 15:40:00,66.17,66.29,65.98,66.05,153718.0,65.2519,65.3703,65.0646,65.1336,153718.0
2015-10-16 15:50:00,66.08,66.12,65.94,66.02,417114.0,65.1632,65.2026,65.0251,65.104,417114.0
2015-10-19 09:30:00,65.83,66.4,65.45,65.58,114782.0,64.9166,65.4787,64.5419,64.6701,114782.0
2015-10-19 09:40:00,65.62,65.84,65.43,65.84,307286.0,64.7096,64.9265,64.5222,64.9265,307286.0
2015-10-19 09:50:00,65.85,66.98,65.85,66.93,208958.0,64.9364,66.0507,64.9364,66.0014,208958.0
2015-10-19 10:00:00,66.99,67.64,66.84,67.06,469754.0,66.0605,66.7015,65.9126,66.1296,469754.0
2015-10-19 10:10:00,67.06,67.83,66.8,67.79,231586.0,66.1296,66.8889,65.8732,66.8494,231586.0
2015-10-19 10:20:00,67.84,67.88,67.23,67.47,173491.0,66.8987,66.9382,66.2972,66.5339,173491.0
2015-10-19 10:30:00,67.46,67.46,66.8,67.15,384084.0,66.524,66.524,65.8732,66.2183,384084.0
2015-10-19 10:40:00,67.16,67.58,67.14,67.24,110837.0,66.2282,66.6424,66.2085,66.3071,110837.0
2015-10-19 10:50:00,67.31,67.31,66.69,67.27,166077.0,66.3761,66.3761,65.7647,66.3367,166077.0
2015-10-19 11:00:00,67.29,67.3,66.99,67.23,51310.0,66.3564,66.3662,66.0605,66.2972,51310.0
2015-10-19 11:10:00,67.23,67.44,66.93,67.39,75178.0,66.2972,66.5043,66.0014,66.455,75178.0
2015-10-19 11:20:00,67.39,67.64,67.36,67.58,178948.0,66.455,66.7015,66.4254,66.6424,178948.0
2015-10-19 11:30:00,67.58,67.9,67.52,67.78,109380.0,66.6424,66.9579,66.5832,66.8396,109380.0
2015-10-19 11:40:00,67.77,68.31,67.63,68.31,166798.0,66.8297,67.3622,66.6917,67.3622,166798.0
2015-10-19 11:50:00,68.32,68.41,67.83,68.25,156622.0,67.3721,67.4608,66.8889,67.3031,156622.0
2015-10-19 12:00:00,68.25,68.38,67.79,67.83,125872.0,67.3031,67.4313,66.8494,66.8889,125872.0
2015-10-19 12:10:00,67.8,67.98,67.1,67.12,195057.0,66.8593,67.0368,66.169,66.1887,195057.0
2015-10-19 12:20:00,67.16,67.26,66.49,66.62,403275.0,66.2282,66.3268,65.5675,65.6957,403275.0
2015-10-19 12:30:00,66.61,66.72,66.32,66.55,385177.0,65.6858,65.7943,65.3998,65.6266,385177.0
2015-10-19 12:40:00,66.56,67.04,66.32,66.32,272439.0,65.6365,66.1098,65.3998,65.3998,272439.0
2015-10-19 12:50:00,66.32,66.4,65.66,66.21,226035.0,65.3998,65.4787,64.749,65.2914,226035.0
2015-10-19 13:00:00,66.25,66.35,65.82,65.89,110621.0,65.3308,65.4294,64.9068,64.9758,110621.0
2015-10-19 13:10:00,65.9,66.12,65.53,65.55,190084.0,64.9857,65.2026,64.6208,64.6405,190084.0
2015-10-19 13:20:00,65.53,65.65,65.09,65.17,195676.0,64.6208,64.7391,64.1869,64.2658,195676.0
2015-10-19 13:30:00,65.15,65.23,64.27,64.59,310426.0,64.2461,64.325,63.3783,63.6938,310426.0
2015-10-19 13:40:00,64.58,65.14,64.56,64.77,169785.0,63.684,64.2362,63.6643,63.8713,169785.0
2015-10-19 13:50:00,64.76,65.59,64.65,65.52,102604.0,63.8615,64.68,63.753,64.6109,102604.0
2015-10-19 14:00:00,65.56,65.99,65.31,65.72,241861.0,64.6504,65.0744,64.4039,64.8082,241861.0
2015-10-19 14:10:00,65.77,65.96,65.58,65.85,84158.0,64.8575,65.0448,64.6701,64.9364,84158.0
2015-10-19 14:20:00,65.89,65.92,65.52,65.57,48100.0,64.9758,65.0054,64.6109,64.6602,48100.0
2015-10-19 14:30:00,65.62,66.16,65.61,66.0,96244.0,64.7096,65.2421,64.6997,65.0843,96244.0
2015-10-19 14:40:00,65.99,66.06,65.77,65.91,51739.0,65.0744,65.1434,64.8575,64.9955,51739.0
2015-10-19 14:50:00,65.92,66.26,65.89,66.24,53155.0,65.0054,65.3407,64.9758,65.3209,53155.0
2015-10-19 15:00:00,66.19,66.38,66.01,66.11,45285.0,65.2716,65.459,65.0941,65.1928,45285.0
2015-10-19 15:10:00,66.08,66.26,65.98,66.2,34345.0,65.1632,65.3407,65.0646,65.2815,34345.0
2015-10-19 15:20:00,66.2,66.98,66.11,66.53,209263.0,65.2815,66.0507,65.1928,65.6069,209263.0
2015-10-19 15:30:00,66.56,66.63,66.22,66.27,134110.0,65.6365,65.7055,65.3012,65.3505,134110.0
2015-10-19 15:40:00,66.25,66.44,66.19,66.38,83521.0,65.3308,65.5182,65.2716,65.459,83521.0
2015-10-19 15:50:00,66.36,66.69,66.35,66.59,191657.0,65.4393,65.7647,65.4294,65.6661,191657.0
2015-10-20 09:30:00,66.79,66.79,65.8,66.25,131238.0,65.8633,65.8633,64.8871,65.3308,131238.0
2015-10-20 09:40:00,66.32,66.48,66.08,66.26,72853.0,65.3998,65.5576,65.1632,65.3407,72853.0
2015-10-20 09:50:00,66.27,66.37,65.99,66.27,69665.0,65.3505,65.4491,65.0744,65.3505,69665.0
2015-10-20 10:00:00,66.28,66.42,65.89,65.95,77703.0,65.3604,65.4985,64.9758,65.035,77703.0
2015-10-20 10:10:00,66.08,66.21,65.92,66.17,44333.0,65.1632,65.2914,65.0054,65.2519,44333.0
2015-10-20 10:20:00,66.2,66.29,65.95,66.16,117808.0,65.2815,65.3703,65.035,65.2421,117808.0
2015-10-20 10:30:00,66.16,66.2,65.5,65.78,166314.0,65.2421,65.2815,64.5912,64.8673,166314.0
2015-10-20 10:40:00,65.73,65.98,65.65,65.81,155899.0,64.818,65.0646,64.7391,64.8969,155899.0
2015-10-20 10:50:00,65.83,65.85,65.21,65.39,153732.0,64.9166,64.9364,64.3052,64.4827,153732.0
2015-10-20 11:00:00,65.38,65.41,64.81,65.04,211906.0,64.4729,64.5025,63.9108,64.1376,211906.0
2015-10-20 11:10:00,65.04,65.22,64.67,65.19,387124.0,64.1376,64.3151,63.7727,64.2855,387124.0
2015-10-20 11:20:00,65.16,65.6,64.97,65.6,160906.0,64.2559,64.6898,64.0686,64.6898,160906.0
2015-10-20 11:30:00,65.55,65.57,65.11,65.32,122393.0,64.6405,64.6602,64.2066,64.4137,122393.0
2015-10-20 11:40:00,65.33,65.35,65.11,65.14,24867.0,64.4236,64.4433,64.2066,64.2362,24867.0
2015-10-20 11:50:00,65.1,65.19,64.61,64.9,140713.0,64.1968,64.2855,63.7136,63.9995,140713.0
2015-10-20 12:00:00,64.91,64.92,64.58,64.82,121807.0,64.0094,64.0193,63.684,63.9206,121807.0
2015-10-20 12:10:00,64.82,64.89,64.12,64.19,127039.0,63.9206,63.9897,63.2304,63.2994,127039.0
2015-10-20 12:20:00,64.25,64.49,64.05,64.41,191159.0,63.3586,63.5952,63.1613,63.5163,191159.0
2015-10-20 12:30:00,64.41,64.47,63.96,64.08,94419.0,63.5163,63.5755,63.0726,63.1909,94419.0
2015-10-20 12:40:00,64.08,64.59,63.96,64.25,97724.0,63.1909,63.6938,63.0726,63.3586,97724.0
2015-10-20 12:50:00,64.25,64.9,64.25,64.84,69733.0,63.3586,63.9995,63.3586,63.9404,69733.0
2015-10-20 13:00:00,64.81,64.89,64.46,64.51,96645.0,63.9108,63.9897,63.5656,63.615,96645.0
2015-10-20 13:10:00,64.57,64.92,64.51,64.58,100024.0,63.6741,64.0193,63.615,63.684,100024.0
2015-10-20 13:20:00,64.58,64.72,64.31,64.44,50212.0,63.684,63.822,63.4177,63.5459,50212.0
2015-10-20 13:30:00,64.43,64.46,64.22,64.31,31959.0,63.5361,63.5656,63.329,63.4177,31959.0
2015-10-20 13:40:00,64.29,64.52,63.98,64.14,263619.0,63.398,63.6248,63.0923,63.2501,263619.0
2015-10-20 13:50:00,64.11,64.27,63.96,64.24,88737.0,63.2205,63.3783,63.0726,63.3487,88737.0
2015-10-20 14:00:00,64.17,64.25,64.1,64.14,43578.0,63.2797,63.3586,63.2106,63.2501,43578.0
2015-10-20 14:10:00,64.1,64.3,64.07,64.2,44137.0,63.2106,63.4079,63.1811,63.3093,44137.0
2015-10-20 14:20:00,64.19,64.33,64.01,64.3,38621.0,63.2994,63.4374,63.1219,63.4079,38621.0
2015-10-20 14:30:00,64.28,64.39,64.13,64.23,124312.0,63.3881,63.4966,63.2402,63.3388,124312.0
2015-10-20 14:40:00,64.23,64.5,64.21,64.41,29439.0,63.3388,63.6051,63.3191,63.5163,29439.0
2015-10-20 14:50:00,64.36,64.77,64.34,64.76,102537.0,63.467,63.8713,63.4473,63.8615,102537.0
2015-10-20 15:00:00,64.78,64.92,64.71,64.74,77523.0,63.8812,64.0193,63.8122,63.8418,77523.0
2015-10-20 15:10:00,64.69,64.86,64.58,64.59,65299.0,63.7925,63.9601,63.684,63.6938,65299.0
2015-10-20 15:20:00,64.6,64.88,64.57,64.82,86262.0,63.7037,63.9798,63.6741,63.9206,86262.0
2015-10-20 15:30:00,64.82,64.89,64.51,64.67,64839.0,63.9206,63.9897,63.615,63.7727,64839.0
2015-10-20 15:40:00,64.67,64.67,64.23,64.44,208570.0,63.7727,63.7727,63.3388,63.5459,208570.0
2015-10-20 15:50:00,64.41,64.41,64.25,64.31,395192.0,63.5163,63.5163,63.3586,63.4177,395192.0
2015-10-21 09:30:00,65.15,65.67,64.33,64.53,207495.0,64.2461,64.7589,63.4374,63.6347,207495.0
2015-10-21 09:40:00,64.46,65.58,64.33,65.21,279722.0,63.5656,64.6701,63.4374,64.3052,279722.0
2015-10-21 09:50:00,65.28,65.4,64.75,64.89,129202.0,64.3743,64.4926,63.8516,63.9897,129202.0
2015-10-21 10:00:00,64.89,64.94,63.41,63.74,399388.0,63.9897,64.039,62.5302,62.8556,399388.0
2015-10-21 10:10:00,63.75,63.91,63.18,63.19,374487.0,62.8655,63.0233,62.3034,62.3133,374487.0
2015-10-21 10:20:00,63.26,63.41,62.21,63.03,571530.0,62.3823,62.5302,61.3469,62.1555,571530.0
2015-10-21 10:30:00,63.03,63.83,62.59,63.11,536448.0,62.1555,62.9444,61.7216,62.2344,536448.0
2015-10-21 10:40:00,63.15,64.09,63.03,63.6,264523.0,62.2738,63.2008,62.1555,62.7176,264523.0
2015-10-21 10:50:00,63.59,64.1,63.37,63.42,184750.0,62.7077,63.2106,62.4908,62.5401,184750.0
2015-10-21 11:00:00,63.47,63.53,62.57,62.91,212467.0,62.5894,62.6485,61.7019,62.0372,212467.0
2015-10-21 11:10:00,62.86,63.29,62.68,63.23,126509.0,61.9878,62.4119,61.8103,62.3527,126509.0
2015-10-21 11:20:00,63.22,63.9,63.04,63.53,115573.0,62.3428,63.0134,62.1653,62.6485,115573.0
2015-10-21 11:30:00,63.54,64.57,63.52,64.57,242366.0,62.6584,63.6741,62.6387,63.6741,242366.0
2015-10-21 11:40:00,64.57,64.57,63.69,63.77,144463.0,63.6741,63.6741,62.8063,62.8852,144463.0
2015-10-21 11:50:00,63.76,63.79,63.15,63.39,157773.0,62.8754,62.9049,62.2738,62.5105,157773.0
2015-10-21 12:00:00,63.32,63.61,63.08,63.59,96513.0,62.4415,62.7274,62.2048,62.7077,96513.0
2015-10-21 12:10:00,63.59,63.72,63.21,63.52,229029.0,62.7077,62.8359,62.333,62.6387,229029.0
2015-10-21 12:20:00,63.52,63.87,63.5,63.69,172484.0,62.6387,62.9838,62.619,62.8063,172484.0
2015-10-21 12:30:00,63.63,63.8,63.57,63.69,64036.0,62.7472,62.9148,62.688,62.8063,64036.0
2015-10-21 12:40:00,63.69,63.73,63.52,63.6,200663.0,62.8063,62.8458,62.6387,62.7176,200663.0
2015-10-21 12:50:00,63.55,63.56,63.18,63.2,250335.0,62.6683,62.6781,62.3034,62.3231,250335.0
2015-10-21 13:00:00,63.18,63.19,62.6,62.79,332405.0,62.3034,62.3133,61.7315,61.9188,332405.0
2015-10-21 13:10:00,62.86,63.0,62.69,62.7,321836.0,61.9878,62.1259,61.8202,61.8301,321836.0
2015-10-21 13:20:00,62.65,62.85,62.46,62.5,229289.0,61.7808,61.978,61.5934,61.6328,229289.0
2015-10-21 13:30:00,62.46,63.41,62.33,63.32,251852.0,61.5934,62.5302,61.4652,62.4415,251852.0
2015-10-21 13:40:00,63.34,63.93,63.31,63.62,244814.0,62.4612,63.043,62.4316,62.7373,244814.0
2015-10-21 13:50:00,63.59,63.96,63.35,63.39,142131.0,62.7077,63.0726,62.471,62.5105,142131.0
2015-10-21 14:00:00,63.39,64.16,63.29,64.03,173844.0,62.5105,63.2698,62.4119,63.1416,173844.0
2015-10-21 14:10:00,64.07,64.75,64.04,64.75,311413.0,63.1811,63.8516,63.1515,63.8516,311413.0
2015-10-21 14:20:00,64.74,64.76,64.49,64.61,136241.0,63.8418,63.8615,63.5952,63.7136,136241.0
2015-10-21 14:30:00,64.57,65.21,64.52,65.18,139783.0,63.6741,64.3052,63.6248,64.2757,139783.0
2015-10-21 14:40:00,65.18,65.2,64.49,64.58,203461.0,64.2757,64.2954,63.5952,63.684,203461.0
2015-10-21 14:50:00,64.58,64.86,64.55,64.57,241463.0,63.684,63.9601,63.6544,63.6741,241463.0
2015-10-21 15:00:00,64.57,65.2,64.57,65.2,189606.0,63.6741,64.2954,63.6741,64.2954,189606.0
2015-10-21 15:10:00,65.2,65.31,64.5,64.5,463801.0,64.2954,64.4039,63.6051,63.6051,463801.0
2015-10-21 15:20:00,64.5,64.96,64.5,64.76,215896.0,63.6051,64.0587,63.6051,63.8615,215896.0
2015-10-21 15:30:00,64.76,64.76,64.49,64.6,166282.0,63.8615,63.8615,63.5952,63.7037,166282.0
2015-10-21 15:40:00,64.55,64.59,64.24,64.51,360322.0,63.6544,63.6938,63.3487,63.615,360322.0
2015-10-21 15:50:00,64.47,64.47,64.09,64.29,416427.0,63.5755,63.5755,63.2008,63.398,416427.0
2015-10-22 09:30:00,64.56,64.74,62.99,63.58,327855.0,63.6643,63.8418,62.116,62.6979,327855.0
2015-10-22 09:40:00,63.65,64.24,63.45,63.86,221681.0,62.7669,63.3487,62.5697,62.974,221681.0
2015-10-22 09:50:00,63.92,64.56,63.92,64.25,222228.0,63.0331,63.6643,63.0331,63.3586,222228.0
2015-10-22 10:00:00,64.43,65.4,64.28,64.77,308515.0,63.5361,64.4926,63.3881,63.8713,308515.0
2015-10-22 10:10:00,64.67,65.16,64.26,65.15,142343.0,63.7727,64.2559,63.3684,64.2461,142343.0
2015-10-22 10:20:00,65.07,65.35,64.87,64.9,172380.0,64.1672,64.4433,63.97,63.9995,172380.0
2015-10-22 10:30:00,64.91,65.27,64.81,65.03,173572.0,64.0094,64.3644,63.9108,64.1277,173572.0
2015-10-22 10:40:00,65.1,65.32,64.59,65.29,179553.0,64.1968,64.4137,63.6938,64.3841,179553.0
2015-10-22 10:50:00,65.24,65.24,64.68,64.94,94636.0,64.3348,64.3348,63.7826,64.039,94636.0
2015-10-22 11:00:00,64.99,65.16,64.8,64.89,91205.0,64.0883,64.2559,63.9009,63.9897,91205.0
2015-10-22 11:10:00,64.83,65.11,64.54,64.54,117301.0,63.9305,64.2066,63.6445,63.6445,117301.0
2015-10-22 11:20:00,64.54,64.92,64.16,64.39,164335.0,63.6445,64.0193,63.2698,63.4966,164335.0
2015-10-22 11:30:00,64.27,64.27,63.54,63.77,53940.0,63.3783,63.3783,62.6584,62.8852,53940.0
2015-10-22 11:40:00,63.78,64.04,63.55,64.02,112106.0,62.8951,63.1515,62.6683,63.1317,112106.0
2015-10-22 11:50:00,64.03,64.12,63.45,63.77,124977.0,63.1416,63.2304,62.5697,62.8852,124977.0
2015-10-22 12:00:00,63.73,64.02,63.46,63.96,68124.0,62.8458,63.1317,62.5795,63.0726,68124.0
2015-10-22 12:10:00,63.93,64.39,63.62,64.39,153170.0,63.043,63.4966,62.7373,63.4966,153170.0
2015-10-22 12:20:00,64.36,64.58,64.09,64.45,173971.0,63.467,63.684,63.2008,63.5558,173971.0
2015-10-22 12:30:00,64.33,65.06,64.31,64.91,214864.0,63.4374,64.1573,63.4177,64.0094,214864.0
2015-10-22 12:40:00,64.88,65.1,64.6,64.73,74419.0,63.9798,64.1968,63.7037,63.8319,74419.0
2015-10-22 12:50:00,64.71,64.85,64.09,64.54,100444.0,63.8122,63.9502,63.2008,63.6445,100444.0
2015-10-22 13:00:00,64.55,64.56,63.96,64.1,67186.0,63.6544,63.6643,63.0726,63.2106,67186.0
2015-10-22 13:10:00,64.09,64.5,63.86,63.92,40387.0,63.2008,63.6051,62.974,63.0331,40387.0
2015-10-22 13:20:00,63.98,64.22,63.81,63.95,131623.0,63.0923,63.329,62.9247,63.0627,131623.0
2015-10-22 13:30:00,63.96,64.28,63.87,64.12,174566.0,63.0726,63.3881,62.9838,63.2304,174566.0
2015-10-22 13:40:00,64.11,64.26,63.24,63.35,286931.0,63.2205,63.3684,62.3626,62.471,286931.0
2015-10-22 13:50:00,63.31,63.6,63.03,63.04,161260.0,62.4316,62.7176,62.1555,62.1653,161260.0
2015-10-22 14:00:00,63.04,63.18,62.58,62.8,310911.0,62.1653,62.3034,61.7117,61.9287,310911.0
2015-10-22 14:10:00,62.83,63.59,62.83,63.03,161502.0,61.9583,62.7077,61.9583,62.1555,161502.0
2015-10-22 14:20:00,63.05,63.99,62.88,63.67,257462.0,62.1752,63.1022,62.0076,62.7866,257462.0
2015-10-22 14:30:00,63.58,63.91,63.38,63.89,115212.0,62.6979,63.0233,62.5006,63.0036,115212.0
2015-10-22 14:40:00,63.88,64.19,63.66,64.09,205122.0,62.9937,63.2994,62.7767,63.2008,205122.0
2015-10-22 14:50:00,64.06,64.3,63.9,64.18,328744.0,63.1712,63.4079,63.0134,63.2895,328744.0
2015-10-22 15:00:00,64.16,64.38,63.81,63.9,139293.0,63.2698,63.4868,62.9247,63.0134,139293.0
2015-10-22 15:10:00,63.92,64.22,63.66,63.71,175025.0,63.0331,63.329,62.7767,62.8261,175025.0
2015-10-22 15:20:00,63.71,63.96,63.56,63.89,159084.0,62.8261,63.0726,62.6781,63.0036,159084.0
2015-10-22 15:30:00,63.92,64.1,63.65,63.74,224342.0,63.0331,63.2106,62.7669,62.8556,224342.0
2015-10-22 15:40:00,63.74,64.03,63.71,63.96,411406.0,62.8556,63.1416,62.8261,63.0726,411406.0
2015-10-22 15:50:00,63.96,64.13,63.71,64.03,851917.0,63.0726,63.2402,62.8261,63.1416,851917.0
2015-10-23 09:30:00,64.95,65.34,64.5,65.26,434301.0,64.0488,64.4334,63.6051,64.3545,434301.0
2015-10-23 09:40:00,65.27,65.9,65.05,65.76,323345.0,64.3644,64.9857,64.1475,64.8476,323345.0
2015-10-23 09:50:00,65.86,66.06,65.47,65.76,318534.0,64.9462,65.1434,64.5616,64.8476,318534.0
2015-10-23 10:00:00,65.75,65.91,65.24,65.76,228688.0,64.8377,64.9955,64.3348,64.8476,228688.0
2015-10-23 10:10:00,65.79,65.94,64.87,64.99,308290.0,64.8772,65.0251,63.97,64.0883,308290.0
2015-10-23 10:20:00,65.01,65.27,64.76,64.83,163263.0,64.108,64.3644,63.8615,63.9305,163263.0
2015-10-23 10:30:00,64.87,65.54,64.84,65.5,160046.0,63.97,64.6307,63.9404,64.5912,160046.0
2015-10-23 10:40:00,65.5,65.7,65.15,65.26,91237.0,64.5912,64.7884,64.2461,64.3545,91237.0
2015-10-23 10:50:00,65.32,65.32,64.84,65.02,56368.0,64.4137,64.4137,63.9404,64.1179,56368.0
2015-10-23 11:00:00,65.05,65.22,64.89,65.0,63900.0,64.1475,64.3151,63.9897,64.0982,63900.0
2015-10-23 11:10:00,65.07,65.41,64.86,64.86,92842.0,64.1672,64.5025,63.9601,63.9601,92842.0
2015-10-23 11:20:00,64.91,65.22,64.62,64.76,77266.0,64.0094,64.3151,63.7234,63.8615,77266.0
2015-10-23 11:30:00,64.79,64.79,64.44,64.49,41146.0,63.8911,63.8911,63.5459,63.5952,41146.0
2015-10-23 11:40:00,64.55,65.01,64.51,64.79,107392.0,63.6544,64.108,63.615,63.8911,107392.0
2015-10-23 11:50:00,64.78,64.85,64.49,64.72,130899.0,63.8812,63.9502,63.5952,63.822,130899.0
2015-10-23 12:00:00,64.64,64.97,64.51,64.97,94902.0,63.7431,64.0686,63.615,64.0686,94902.0
2015-10-23 12:10:00,64.86,65.2,64.77,65.07,45912.0,63.9601,64.2954,63.8713,64.1672,45912.0
2015-10-23 12:20:00,65.08,65.14,64.93,64.99,55017.0,64.177,64.2362,64.0291,64.0883,55017.0
2015-10-23 12:30:00,65.03,65.14,64.93,64.95,104635.0,64.1277,64.2362,64.0291,64.0488,104635.0
2015-10-23 12:40:00,64.97,65.19,64.72,65.14,32090.0,64.0686,64.2855,63.822,64.2362,32090.0
2015-10-23 12:50:00,65.06,65.42,65.06,65.29,49223.0,64.1573,64.5123,64.1573,64.3841,49223.0
2015-10-23 13:00:00,65.2,65.38,65.01,65.31,24433.0,64.2954,64.4729,64.108,64.4039,24433.0
2015-10-23 13:10:00,65.24,65.6,65.2,65.47,54339.0,64.3348,64.6898,64.2954,64.5616,54339.0
2015-10-23 13:20:00,65.48,65.68,65.33,65.61,68879.0,64.5715,64.7687,64.4236,64.6997,68879.0
2015-10-23 13:30:00,65.65,65.76,65.55,65.58,37810.0,64.7391,64.8476,64.6405,64.6701,37810.0
2015-10-23 13:40:00,65.59,65.82,65.39,65.76,43033.0,64.68,64.9068,64.4827,64.8476,43033.0
2015-10-23 13:50:00,65.79,65.87,65.59,65.68,49731.0,64.8772,64.9561,64.68,64.7687,49731.0
2015-10-23 14:00:00,65.64,65.67,65.39,65.45,55907.0,64.7293,64.7589,64.4827,64.5419,55907.0
2015-10-23 14:10:00,65.45,65.54,65.28,65.44,56207.0,64.5419,64.6307,64.3743,64.532,56207.0
2015-10-23 14:20:00,65.45,65.7,65.41,65.46,63492.0,64.5419,64.7884,64.5025,64.5518,63492.0
2015-10-23 14:30:00,65.49,65.75,65.43,65.71,38088.0,64.5814,64.8377,64.5222,64.7983,38088.0
2015-10-23 14:40:00,65.75,65.86,65.56,65.86,57256.0,64.8377,64.9462,64.6504,64.9462,57256.0
2015-10-23 14:50:00,65.84,65.89,65.56,65.59,68956.0,64.9265,64.9758,64.6504,64.68,68956.0
2015-10-23 15:00:00,65.63,65.72,65.39,65.48,28363.0,64.7194,64.8082,64.4827,64.5715,28363.0
2015-10-23 15:10:00,65.44,65.48,65.02,65.11,109271.0,64.532,64.5715,64.1179,64.2066,109271.0
2015-10-23 15:20:00,65.07,65.29,65.03,65.15,144107.0,64.1672,64.3841,64.1277,64.2461,144107.0
2015-10-23 15:30:00,65.16,65.7,65.16,65.53,64877.0,64.2559,64.7884,64.2559,64.6208,64877.0
2015-10-23 15:40:00,65.58,65.77,65.46,65.74,123808.0,64.6701,64.8575,64.5518,64.8279,123808.0
2015-10-23 15:50:00,65.7,65.86,65.63,65.8,302299.0,64.7884,64.9462,64.7194,64.8871,302299.0
2015-10-26 09:30:00,65.5,65.5,64.68,65.12,262373.0,64.5912,64.5912,63.7826,64.2165,262373.0
2015-10-26 09:40:00,65.16,65.44,64.81,64.89,87947.0,64.2559,64.532,63.9108,63.9897,87947.0
2015-10-26 09:50:00,64.86,65.38,64.86,64.97,47578.0,63.9601,64.4729,63.9601,64.0686,47578.0
2015-10-26 10:00:00,64.96,65.53,64.96,65.53,76696.0,64.0587,64.6208,64.0587,64.6208,76696.0
2015-10-26 10:10:00,65.53,65.73,65.21,65.48,64069.0,64.6208,64.818,64.3052,64.5715,64069.0
2015-10-26 10:20:00,65.5,65.83,65.3,65.82,38462.0,64.5912,64.9166,64.394,64.9068,38462.0
2015-10-26 10:30:00,65.77,66.31,65.59,66.27,248305.0,64.8575,65.39,64.68,65.3505,248305.0
2015-10-26 10:40:00,66.3,67.3,66.26,66.96,314944.0,65.3801,66.3662,65.3407,66.031,314944.0
2015-10-26 10:50:00,66.98,67.24,66.56,66.88,155660.0,66.0507,66.3071,65.6365,65.9521,155660.0
2015-10-26 11:00:00,66.95,66.98,66.6,66.78,108820.0,66.0211,66.0507,65.676,65.8535,108820.0
2015-10-26 11:10:00,66.78,66.8,66.18,66.2,133315.0,65.8535,65.8732,65.2618,65.2815,133315.0
2015-10-26 11:20:00,66.25,66.37,66.04,66.27,104486.0,65.3308,65.4491,65.1237,65.3505,104486.0
2015-10-26 11:30:00,66.28,66.62,66.2,66.5,91238.0,65.3604,65.6957,65.2815,65.5773,91238.0
2015-10-26 11:40:00,66.42,66.47,65.88,65.91,57981.0,65.4985,65.5478,64.9659,64.9955,57981.0
2015-10-26 11:50:00,65.95,66.23,65.91,66.01,72467.0,65.035,65.3111,64.9955,65.0941,72467.0
2015-10-26 12:00:00,65.95,66.32,65.88,66.29,125752.0,65.035,65.3998,64.9659,65.3703,125752.0
2015-10-26 12:10:00,66.24,66.47,66.19,66.41,35089.0,65.3209,65.5478,65.2716,65.4886,35089.0
2015-10-26 12:20:00,66.46,66.69,66.36,66.4,52695.0,65.5379,65.7647,65.4393,65.4787,52695.0
2015-10-26 12:30:00,66.41,66.52,66.22,66.27,35650.0,65.4886,65.5971,65.3012,65.3505,35650.0
2015-10-26 12:40:00,66.33,66.64,66.25,66.58,78354.0,65.4097,65.7154,65.3308,65.6562,78354.0
2015-10-26 12:50:00,66.57,66.59,66.04,66.22,151794.0,65.6464,65.6661,65.1237,65.3012,151794.0
2015-10-26 13:00:00,66.18,66.58,66.06,66.35,53146.0,65.2618,65.6562,65.1434,65.4294,53146.0
2015-10-26 13:10:00,66.45,66.6,66.28,66.6,26582.0,65.528,65.676,65.3604,65.676,26582.0
2015-10-26 13:20:00,66.6,66.7,66.29,66.39,48358.0,65.676,65.7746,65.3703,65.4689,48358.0
2015-10-26 13:30:00,66.34,66.57,66.34,66.46,48874.0,65.4196,65.6464,65.4196,65.5379,48874.0
2015-10-26 13:40:00,66.48,66.51,66.23,66.26,50761.0,65.5576,65.5872,65.3111,65.3407,50761.0
2015-10-26 13:50:00,66.25,66.25,65.95,65.95,33875.0,65.3308,65.3308,65.035,65.035,33875.0
2015-10-26 14:00:00,65.96,66.11,65.83,65.94,63837.0,65.0448,65.1928,64.9166,65.0251,63837.0
2015-10-26 14:10:00,65.93,65.96,65.64,65.74,42817.0,65.0152,65.0448,64.7293,64.8279,42817.0
2015-10-26 14:20:00,65.72,65.85,65.61,65.71,46614.0,64.8082,64.9364,64.6997,64.7983,46614.0
2015-10-26 14:30:00,65.76,66.1,65.65,65.95,44304.0,64.8476,65.1829,64.7391,65.035,44304.0
2015-10-26 14:40:00,65.96,66.18,65.84,66.03,28698.0,65.0448,65.2618,64.9265,65.1139,28698.0
2015-10-26 14:50:00,66.03,66.05,65.82,66.01,49060.0,65.1139,65.1336,64.9068,65.0941,49060.0
2015-10-26 15:00:00,66.04,66.04,65.87,65.97,34383.0,65.1237,65.1237,64.9561,65.0547,34383.0
2015-10-26 15:10:00,66.0,66.08,65.81,66.05,55155.0,65.0843,65.1632,64.8969,65.1336,55155.0
2015-10-26 15:20:00,66.07,66.07,65.85,65.89,80452.0,65.1533,65.1533,64.9364,64.9758,80452.0
2015-10-26 15:30:00,65.9,66.03,65.84,65.86,68236.0,64.9857,65.1139,64.9265,64.9462,68236.0
2015-10-26 15:40:00,65.87,66.0,65.83,65.88,85592.0,64.9561,65.0843,64.9166,64.9659,85592.0
2015-10-26 15:50:00,65.88,65.96,65.75,65.87,277214.0,64.9659,65.0448,64.8377,64.9561,277214.0
2015-10-27 09:30:00,66.31,66.73,65.89,66.69,182753.0,65.39,65.8041,64.9758,65.7647,182753.0
2015-10-27 09:40:00,66.68,66.88,66.34,66.51,137611.0,65.7548,65.9521,65.4196,65.5872,137611.0
2015-10-27 09:50:00,66.51,66.72,66.15,66.3,186371.0,65.5872,65.7943,65.2322,65.3801,186371.0
2015-10-27 10:00:00,66.29,66.45,66.04,66.15,84949.0,65.3703,65.528,65.1237,65.2322,84949.0
2015-10-27 10:10:00,66.21,66.51,65.98,66.02,139324.0,65.2914,65.5872,65.0646,65.104,139324.0
2015-10-27 10:20:00,65.99,66.29,65.97,66.0,104345.0,65.0744,65.3703,65.0547,65.0843,104345.0
2015-10-27 10:30:00,65.97,66.22,65.87,65.89,72438.0,65.0547,65.3012,64.9561,64.9758,72438.0
2015-10-27 10:40:00,65.92,66.11,65.7,66.11,98055.0,65.0054,65.1928,64.7884,65.1928,98055.0
2015-10-27 10:50:00,66.1,66.18,65.92,66.18,44904.0,65.1829,65.2618,65.0054,65.2618,44904.0
2015-10-27 11:00:00,66.16,66.61,66.15,66.44,63317.0,65.2421,65.6858,65.2322,65.5182,63317.0
2015-10-27 11:10:00,66.42,66.56,66.3,66.55,112919.0,65.4985,65.6365,65.3801,65.6266,112919.0
2015-10-27 11:20:00,66.54,66.8,66.45,66.76,73682.0,65.6168,65.8732,65.528,65.8337,73682.0
2015-10-27 11:30:00,66.76,66.76,66.43,66.55,64117.0,65.8337,65.8337,65.5083,65.6266,64117.0
2015-10-27 11:40:00,66.57,66.62,66.28,66.39,140981.0,65.6464,65.6957,65.3604,65.4689,140981.0
2015-10-27 11:50:00,66.35,66.51,66.22,66.48,52817.0,65.4294,65.5872,65.3012,65.5576,52817.0
2015-10-27 12:00:00,66.46,66.58,66.27,66.5,76024.0,65.5379,65.6562,65.3505,65.5773,76024.0
2015-10-27 12:10:00,66.49,66.53,66.27,66.35,58415.0,65.5675,65.6069,65.3505,65.4294,58415.0
2015-10-27 12:20:00,66.41,66.46,66.24,66.24,33482.0,65.4886,65.5379,65.3209,65.3209,33482.0
2015-10-27 12:30:00,66.23,66.32,65.98,66.32,51693.0,65.3111,65.3998,65.0646,65.3998,51693.0
2015-10-27 12:40:00,66.3,66.36,66.15,66.3,56317.0,65.3801,65.4393,65.2322,65.3801,56317.0
2015-10-27 12:50:00,66.33,66.35,65.85,66.23,56229.0,65.4097,65.4294,64.9364,65.3111,56229.0
2015-10-27 13:00:00,66.18,66.25,66.01,66.01,22707.0,65.2618,65.3308,65.0941,65.0941,22707.0
2015-10-27 13:10:00,66.08,66.09,65.73,65.91,43723.0,65.1632,65.173,64.818,64.9955,43723.0
2015-10-27 13:20:00,65.93,66.01,65.72,65.95,55269.0,65.0152,65.0941,64.8082,65.035,55269.0
2015-10-27 13:30:00,65.92,66.16,65.86,66.16,49691.0,65.0054,65.2421,64.9462,65.2421,49691.0
2015-10-27 13:40:00,66.19,66.3,66.05,66.14,32734.0,65.2716,65.3801,65.1336,65.2223,32734.0
2015-10-27 13:50:00,66.19,66.43,66.14,66.35,36215.0,65.2716,65.5083,65.2223,65.4294,36215.0
2015-10-27 14:00:00,66.39,66.55,66.35,66.51,43773.0,65.4689,65.6266,65.4294,65.5872,43773.0
2015-10-27 14:10:00,66.52,66.54,66.29,66.41,37621.0,65.5971,65.6168,65.3703,65.4886,37621.0
2015-10-27 14:20:00,66.38,66.58,66.35,66.5,38670.0,65.459,65.6562,65.4294,65.5773,38670.0
2015-10-27 14:30:00,66.49,66.51,66.35,66.35,38011.0,65.5675,65.5872,65.4294,65.4294,38011.0
2015-10-27 14:40:00,66.35,66.48,66.22,66.39,28478.0,65.4294,65.5576,65.3012,65.4689,28478.0
2015-10-27 14:50:00,66.44,66.59,66.39,66.52,54438.0,65.5182,65.6661,65.4689,65.5971,54438.0
2015-10-27 15:00:00,66.52,66.71,66.51,66.62,52247.0,65.5971,65.7844,65.5872,65.6957,52247.0
2015-10-27 15:10:00,66.62,66.87,66.62,66.85,186683.0,65.6957,65.9422,65.6957,65.9225,186683.0
2015-10-27 15:20:00,66.85,66.93,66.74,66.9,164607.0,65.9225,66.0014,65.814,65.9718,164607.0
2015-10-27 15:30:00,66.92,66.94,66.66,66.72,115265.0,65.9915,66.0112,65.7351,65.7943,115265.0
2015-10-27 15:40:00,66.71,67.0,66.68,67.0,105088.0,65.7844,66.0704,65.7548,66.0704,105088.0
2015-10-27 15:50:00,67.0,67.35,66.94,67.29,345568.0,66.0704,66.4155,66.0112,66.3564,345568.0
2015-10-28 09:30:00,67.02,67.11,65.8,65.8,287341.0,66.0901,66.1789,64.8871,64.8871,287341.0
2015-10-28 09:40:00,65.89,66.32,65.59,66.14,300904.0,64.9758,65.3998,64.68,65.2223,300904.0
2015-10-28 09:50:00,66.18,66.88,66.16,66.88,129614.0,65.2618,65.9521,65.2421,65.9521,129614.0
2015-10-28 10:00:00,66.89,67.26,66.7,67.26,273826.0,65.9619,66.3268,65.7746,66.3268,273826.0
2015-10-28 10:10:00,67.26,67.28,66.9,66.91,78883.0,66.3268,66.3465,65.9718,65.9817,78883.0
2015-10-28 10:20:00,66.9,67.49,66.9,67.42,97178.0,65.9718,66.5536,65.9718,66.4846,97178.0
2015-10-28 10:30:00,67.46,67.83,67.41,67.7,119237.0,66.524,66.8889,66.4747,66.7607,119237.0
2015-10-28 10:40:00,67.74,68.06,67.72,68.01,313637.0,66.8001,67.1157,66.7804,67.0664,313637.0
2015-10-28 10:50:00,68.0,68.26,67.98,68.21,203241.0,67.0565,67.3129,67.0368,67.2636,203241.0
2015-10-28 11:00:00,68.21,68.51,68.12,68.28,111061.0,67.2636,67.5595,67.1749,67.3326,111061.0
2015-10-28 11:10:00,68.27,68.49,67.94,68.06,95472.0,67.3228,67.5397,66.9974,67.1157,95472.0
2015-10-28 11:20:00,68.08,68.08,67.64,68.02,94737.0,67.1354,67.1354,66.7015,67.0763,94737.0
2015-10-28 11:30:00,67.99,68.21,67.84,68.07,69404.0,67.0467,67.2636,66.8987,67.1256,69404.0
2015-10-28 11:40:00,68.1,68.26,67.92,68.18,42345.0,67.1551,67.3129,66.9776,67.234,42345.0
2015-10-28 11:50:00,68.21,68.26,68.05,68.2,72969.0,67.2636,67.3129,67.1058,67.2538,72969.0
2015-10-28 12:00:00,68.17,68.32,68.09,68.19,38586.0,67.2242,67.3721,67.1453,67.2439,38586.0
2015-10-28 12:10:00,68.13,68.42,68.13,68.33,40320.0,67.1847,67.4707,67.1847,67.382,40320.0
2015-10-28 12:20:00,68.32,68.4,68.24,68.37,54562.0,67.3721,67.451,67.2932,67.4214,54562.0
2015-10-28 12:30:00,68.33,68.37,68.13,68.2,31594.0,67.382,67.4214,67.1847,67.2538,31594.0
2015-10-28 12:40:00,68.24,68.29,68.11,68.21,36174.0,67.2932,67.3425,67.165,67.2636,36174.0
2015-10-28 12:50:00,68.24,68.26,68.09,68.18,52861.0,67.2932,67.3129,67.1453,67.234,52861.0
2015-10-28 13:00:00,68.2,68.3,68.15,68.24,35766.0,67.2538,67.3524,67.2044,67.2932,35766.0
2015-10-28 13:10:00,68.25,68.38,68.2,68.27,56603.0,67.3031,67.4313,67.2538,67.3228,56603.0
2015-10-28 13:20:00,68.31,68.5,68.31,68.41,47725.0,67.3622,67.5496,67.3622,67.4608,47725.0
2015-10-28 13:30:00,68.42,68.44,68.19,68.26,45036.0,67.4707,67.4904,67.2439,67.3129,45036.0
2015-10-28 13:40:00,68.24,68.55,68.19,68.39,47139.0,67.2932,67.5989,67.2439,67.4411,47139.0
2015-10-28 13:50:00,68.39,68.5,68.33,68.46,18180.0,67.4411,67.5496,67.382,67.5101,18180.0
2015-10-28 14:00:00,68.3,68.44,67.81,68.25,183444.0,67.3524,67.4904,66.8692,67.3031,183444.0
2015-10-28 14:10:00,68.2,68.25,67.17,67.3,154261.0,67.2538,67.3031,66.238,66.3662,154261.0
2015-10-28 14:20:00,67.29,67.99,67.18,67.68,193647.0,66.3564,67.0467,66.2479,66.741,193647.0
2015-10-28 14:30:00,67.67,67.88,67.37,67.63,69649.0,66.7311,66.9382,66.4353,66.6917,69649.0
2015-10-28 14:40:00,67.63,68.03,67.56,67.72,64382.0,66.6917,67.0861,66.6226,66.7804,64382.0
2015-10-28 14:50:00,67.67,68.15,67.67,68.06,45392.0,66.7311,67.2044,66.7311,67.1157,45392.0
2015-10-28 15:00:00,68.09,68.24,67.9,68.01,51545.0,67.1453,67.2932,66.9579,67.0664,51545.0
2015-10-28 15:10:00,68.07,68.27,68.01,68.13,105726.0,67.1256,67.3228,67.0664,67.1847,105726.0
2015-10-28 15:20:00,68.13,68.23,67.97,68.21,139847.0,67.1847,67.2833,67.0269,67.2636,139847.0
2015-10-28 15:30:00,68.22,68.49,68.21,68.44,146635.0,67.2735,67.5397,67.2636,67.4904,146635.0
2015-10-28 15:40:00,68.43,68.77,68.39,68.66,336464.0,67.4806,67.8158,67.4411,67.7074,336464.0
2015-10-28 15:50:00,68.66,69.06,68.66,69.06,441430.0,67.7074,68.1018,67.7074,68.1018,441430.0
2015-10-29 09:30:00,69.23,70.12,68.68,69.99,210201.0,68.2695,69.1471,67.7271,69.0189,210201.0
2015-10-29 09:40:00,69.91,70.08,69.19,69.28,142710.0,68.94,69.1077,68.23,68.3188,142710.0
2015-10-29 09:50:00,69.39,69.48,69.09,69.21,188341.0,68.4272,68.516,68.1314,68.2497,188341.0
2015-10-29 10:00:00,69.23,69.87,69.13,69.84,123866.0,68.2695,68.9006,68.1709,68.871,123866.0
2015-10-29 10:10:00,69.75,69.76,69.26,69.53,55230.0,68.7822,68.7921,68.299,68.5653,55230.0
2015-10-29 10:20:00,69.46,69.73,69.33,69.41,55830.0,68.4963,68.7625,68.3681,68.447,55830.0
2015-10-29 10:30:00,69.47,69.69,69.39,69.46,158343.0,68.5061,68.7231,68.4272,68.4963,158343.0
2015-10-29 10:40:00,69.47,69.93,69.43,69.77,56380.0,68.5061,68.9598,68.4667,68.802,56380.0
2015-10-29 10:50:00,69.77,69.78,69.44,69.5,24469.0,68.802,68.8118,68.4765,68.5357,24469.0
2015-10-29 11:00:00,69.48,69.84,69.36,69.76,123966.0,68.516,68.871,68.3977,68.7921,123966.0
2015-10-29 11:10:00,69.76,69.76,69.4,69.51,90312.0,68.7921,68.7921,68.4371,68.5456,90312.0
2015-10-29 11:20:00,69.51,69.51,69.25,69.31,112940.0,68.5456,68.5456,68.2892,68.3484,112940.0
2015-10-29 11:30:00,69.29,69.51,69.27,69.37,62569.0,68.3286,68.5456,68.3089,68.4075,62569.0
2015-10-29 11:40:00,69.3,69.57,69.25,69.53,80794.0,68.3385,68.6047,68.2892,68.5653,80794.0
2015-10-29 11:50:00,69.54,69.59,69.2,69.32,51118.0,68.5752,68.6245,68.2399,68.3582,51118.0
2015-10-29 12:00:00,69.25,69.43,69.13,69.23,104728.0,68.2892,68.4667,68.1709,68.2695,104728.0
2015-10-29 12:10:00,69.23,69.34,69.06,69.26,81561.0,68.2695,68.3779,68.1018,68.299,81561.0
2015-10-29 12:20:00,69.26,69.36,69.16,69.28,26813.0,68.299,68.3977,68.2004,68.3188,26813.0
2015-10-29 12:30:00,69.26,69.33,69.09,69.11,25694.0,68.299,68.3681,68.1314,68.1511,25694.0
2015-10-29 12:40:00,69.14,69.15,68.83,68.97,80934.0,68.1807,68.1906,67.875,68.0131,80934.0
2015-10-29 12:50:00,68.98,69.04,68.77,68.96,65912.0,68.0229,68.0821,67.8158,68.0032,65912.0
2015-10-29 13:00:00,68.94,69.0,68.62,68.83,52762.0,67.9835,68.0427,67.6679,67.875,52762.0
2015-10-29 13:10:00,68.83,68.85,68.51,68.56,39954.0,67.875,67.8947,67.5595,67.6088,39954.0
2015-10-29 13:20:00,68.57,68.68,68.43,68.49,43580.0,67.6186,67.7271,67.4806,67.5397,43580.0
2015-10-29 13:30:00,68.52,68.63,68.23,68.25,46625.0,67.5693,67.6778,67.2833,67.3031,46625.0
2015-10-29 13:40:00,68.23,68.41,68.12,68.37,101694.0,67.2833,67.4608,67.1749,67.4214,101694.0
2015-10-29 13:50:00,68.35,68.37,67.6,67.61,184987.0,67.4017,67.4214,66.6621,66.6719,184987.0
2015-10-29 14:00:00,67.6,67.76,67.21,67.25,338882.0,66.6621,66.8199,66.2775,66.3169,338882.0
2015-10-29 14:10:00,67.25,67.71,67.14,67.65,176130.0,66.3169,66.7706,66.2085,66.7114,176130.0
2015-10-29 14:20:00,67.69,67.99,67.62,67.7,270754.0,66.7508,67.0467,66.6818,66.7607,270754.0
2015-10-29 14:30:00,67.68,67.71,67.21,67.44,151901.0,66.741,66.7706,66.2775,66.5043,151901.0
2015-10-29 14:40:00,67.45,67.78,67.37,67.37,111193.0,66.5142,66.8396,66.4353,66.4353,111193.0
2015-10-29 14:50:00,67.43,67.59,67.27,67.41,31635.0,66.4944,66.6522,66.3367,66.4747,31635.0
2015-10-29 15:00:00,67.41,67.52,67.31,67.52,144050.0,66.4747,66.5832,66.3761,66.5832,144050.0
2015-10-29 15:10:00,67.47,67.53,67.36,67.41,62129.0,66.5339,66.593,66.4254,66.4747,62129.0
2015-10-29 15:20:00,67.48,67.52,67.16,67.19,110447.0,66.5437,66.5832,66.2282,66.2578,110447.0
2015-10-29 15:30:00,67.21,67.37,67.09,67.11,271861.0,66.2775,66.4353,66.1592,66.1789,271861.0
2015-10-29 15:40:00,67.11,67.36,67.11,67.28,111555.0,66.1789,66.4254,66.1789,66.3465,111555.0
2015-10-29 15:50:00,67.27,67.31,67.07,67.31,365643.0,66.3367,66.3761,66.1394,66.3761,365643.0
2015-10-30 09:30:00,67.46,67.68,66.74,67.36,73549.0,66.524,66.741,65.814,66.4254,73549.0
2015-10-30 09:40:00,67.28,67.66,67.03,67.2,101713.0,66.3465,66.7212,66.1,66.2676,101713.0
2015-10-30 09:50:00,67.16,67.24,66.75,67.14,52911.0,66.2282,66.3071,65.8239,66.2085,52911.0
2015-10-30 10:00:00,67.24,67.45,67.09,67.18,16282.0,66.3071,66.5142,66.1592,66.2479,16282.0
2015-10-30 10:10:00,67.23,67.34,66.82,67.03,33402.0,66.2972,66.4057,65.8929,66.1,33402.0
2015-10-30 10:20:00,67.14,67.34,66.87,67.08,64999.0,66.2085,66.4057,65.9422,66.1493,64999.0
2015-10-30 10:30:00,67.05,67.37,67.03,67.09,29272.0,66.1197,66.4353,66.1,66.1592,29272.0
2015-10-30 10:40:00,67.09,67.26,66.98,67.11,25020.0,66.1592,66.3268,66.0507,66.1789,25020.0
2015-10-30 10:50:00,67.07,67.16,66.7,66.71,62355.0,66.1394,66.2282,65.7746,65.7844,62355.0
2015-10-30 11:00:00,66.76,66.81,66.6,66.66,61374.0,65.8337,65.883,65.676,65.7351,61374.0
2015-10-30 11:10:00,66.73,66.8,66.59,66.69,49503.0,65.8041,65.8732,65.6661,65.7647,49503.0
2015-10-30 11:20:00,66.71,66.85,66.53,66.69,31872.0,65.7844,65.9225,65.6069,65.7647,31872.0
2015-10-30 11:30:00,66.66,66.7,66.45,66.57,107943.0,65.7351,65.7746,65.528,65.6464,107943.0
2015-10-30 11:40:00,66.55,66.73,66.54,66.72,18379.0,65.6266,65.8041,65.6168,65.7943,18379.0
2015-10-30 11:50:00,66.72,66.89,66.46,66.48,63622.0,65.7943,65.9619,65.5379,65.5576,63622.0
2015-10-30 12:00:00,66.45,66.62,66.3,66.35,60993.0,65.528,65.6957,65.3801,65.4294,60993.0
2015-10-30 12:10:00,66.4,66.47,66.02,66.25,222442.0,65.4787,65.5478,65.104,65.3308,222442.0
2015-10-30 12:20:00,66.25,66.52,66.22,66.44,36468.0,65.3308,65.5971,65.3012,65.5182,36468.0
2015-10-30 12:30:00,66.48,66.5,66.22,66.48,98816.0,65.5576,65.5773,65.3012,65.5576,98816.0
2015-10-30 12:40:00,66.48,66.58,66.38,66.5,87601.0,65.5576,65.6562,65.459,65.5773,87601.0
2015-10-30 12:50:00,66.52,66.83,66.48,66.52,52313.0,65.5971,65.9028,65.5576,65.5971,52313.0
2015-10-30 13:00:00,66.52,66.88,66.52,66.81,25067.0,65.5971,65.9521,65.5971,65.883,25067.0
2015-10-30 13:10:00,66.86,66.92,66.71,66.79,51225.0,65.9323,65.9915,65.7844,65.8633,51225.0
2015-10-30 13:20:00,66.78,67.1,66.73,67.09,86810.0,65.8535,66.169,65.8041,66.1592,86810.0
2015-10-30 13:30:00,67.08,67.08,66.81,66.87,136364.0,66.1493,66.1493,65.883,65.9422,136364.0
2015-10-30 13:40:00,66.88,67.18,66.87,67.1,22504.0,65.9521,66.2479,65.9422,66.169,22504.0
2015-10-30 13:50:00,67.07,67.33,67.07,67.3,17150.0,66.1394,66.3958,66.1394,66.3662,17150.0
2015-10-30 14:00:00,67.22,67.38,67.18,67.27,35182.0,66.2874,66.4451,66.2479,66.3367,35182.0
2015-10-30 14:10:00,67.25,67.43,67.25,67.32,70169.0,66.3169,66.4944,66.3169,66.386,70169.0
2015-10-30 14:20:00,67.3,67.32,66.94,66.94,40095.0,66.3662,66.386,66.0112,66.0112,40095.0
2015-10-30 14:30:00,66.93,67.08,66.91,67.05,23239.0,66.0014,66.1493,65.9817,66.1197,23239.0
2015-10-30 14:40:00,67.03,67.2,67.02,67.12,17901.0,66.1,66.2676,66.0901,66.1887,17901.0
2015-10-30 14:50:00,67.06,67.12,66.87,66.87,13756.0,66.1296,66.1887,65.9422,65.9422,13756.0
2015-10-30 15:00:00,66.87,66.94,66.65,66.89,39114.0,65.9422,66.0112,65.7253,65.9619,39114.0
2015-10-30 15:10:00,66.81,67.0,66.69,66.9,23176.0,65.883,66.0704,65.7647,65.9718,23176.0
2015-10-30 15:20:00,66.94,67.03,66.81,66.94,54988.0,66.0112,66.1,65.883,66.0112,54988.0
2015-10-30 15:30:00,66.98,67.17,66.95,67.11,43831.0,66.0507,66.238,66.0211,66.1789,43831.0
2015-10-30 15:40:00,67.14,67.16,66.86,67.03,42313.0,66.2085,66.2282,65.9323,66.1,42313.0
2015-10-30 15:50:00,67.04,67.06,66.74,66.81,233818.0,66.1098,66.1296,65.814,65.883,233818.0
2015-11-02 09:30:00,67.27,67.91,67.03,67.89,164264.0,66.3367,66.9678,66.1,66.9481,164264.0
2015-11-02 09:40:00,67.8,68.62,67.64,68.62,179252.0,66.8593,67.6679,66.7015,67.6679,179252.0
2015-11-02 09:50:00,68.65,68.8,68.31,68.67,207097.0,67.6975,67.8454,67.3622,67.7172,207097.0
2015-11-02 10:00:00,68.72,69.27,68.69,69.09,157784.0,67.7665,68.3089,67.737,68.1314,157784.0
2015-11-02 10:10:00,69.1,69.34,68.89,69.02,126782.0,68.1413,68.3779,67.9342,68.0624,126782.0
2015-11-02 10:20:00,68.92,69.19,68.9,69.1,80968.0,67.9638,68.23,67.944,68.1413,80968.0
2015-11-02 10:30:00,69.06,69.43,69.04,69.27,184215.0,68.1018,68.4667,68.0821,68.3089,184215.0
2015-11-02 10:40:00,69.27,69.61,69.11,69.57,191583.0,68.3089,68.6442,68.1511,68.6047,191583.0
2015-11-02 10:50:00,69.57,69.75,69.28,69.7,247306.0,68.6047,68.7822,68.3188,68.7329,247306.0
2015-11-02 11:00:00,69.71,69.87,69.47,69.58,242854.0,68.7428,68.9006,68.5061,68.6146,242854.0
2015-11-02 11:10:00,69.58,69.8,69.53,69.69,32214.0,68.6146,68.8316,68.5653,68.7231,32214.0
2015-11-02 11:20:00,69.65,69.9,69.65,69.88,39239.0,68.6836,68.9302,68.6836,68.9104,39239.0
2015-11-02 11:30:00,69.83,70.25,69.73,70.19,93535.0,68.8611,69.2753,68.7625,69.2161,93535.0
2015-11-02 11:40:00,70.19,70.28,69.81,69.81,90630.0,69.2161,69.3049,68.8414,68.8414,90630.0
2015-11-02 11:50:00,69.82,70.0,69.7,69.87,27668.0,68.8513,69.0288,68.7329,68.9006,27668.0
2015-11-02 12:00:00,69.93,70.0,69.64,69.66,27925.0,68.9598,69.0288,68.6738,68.6935,27925.0
2015-11-02 12:10:00,69.7,70.15,69.64,70.02,54656.0,68.7329,69.1767,68.6738,69.0485,54656.0
2015-11-02 12:20:00,70.03,70.16,69.89,70.0,50243.0,69.0584,69.1866,68.9203,69.0288,50243.0
2015-11-02 12:30:00,70.01,70.07,69.95,69.95,22331.0,69.0386,69.0978,68.9795,68.9795,22331.0
2015-11-02 12:40:00,69.94,70.17,69.94,70.05,38706.0,68.9696,69.1964,68.9696,69.0781,38706.0
2015-11-02 12:50:00,70.03,70.08,69.88,69.99,44052.0,69.0584,69.1077,68.9104,69.0189,44052.0
2015-11-02 13:00:00,70.0,70.12,69.95,70.01,39790.0,69.0288,69.1471,68.9795,69.0386,39790.0
2015-11-02 13:10:00,70.01,70.02,69.82,69.88,69880.0,69.0386,69.0485,68.8513,68.9104,69880.0
2015-11-02 13:20:00,69.87,70.15,69.75,70.06,83939.0,68.9006,69.1767,68.7822,69.0879,83939.0
2015-11-02 13:30:00,70.11,70.16,70.02,70.08,25841.0,69.1373,69.1866,69.0485,69.1077,25841.0
2015-11-02 13:40:00,70.1,70.16,69.86,70.05,37694.0,69.1274,69.1866,68.8907,69.0781,37694.0
2015-11-02 13:50:00,70.05,70.24,69.94,70.18,61163.0,69.0781,69.2654,68.9696,69.2063,61163.0
2015-11-02 14:00:00,70.19,70.5,70.16,70.35,76437.0,69.2161,69.5218,69.1866,69.3739,76437.0
2015-11-02 14:10:00,70.35,70.51,70.31,70.42,75775.0,69.3739,69.5317,69.3345,69.443,75775.0
2015-11-02 14:20:00,70.44,70.53,70.34,70.36,93831.0,69.4627,69.5514,69.3641,69.3838,93831.0
2015-11-02 14:30:00,70.4,70.65,70.4,70.59,159207.0,69.4232,69.6698,69.4232,69.6106,159207.0
2015-11-02 14:40:00,70.62,70.8,70.58,70.72,102347.0,69.6402,69.8177,69.6007,69.7388,102347.0
2015-11-02 14:50:00,70.7,70.79,70.64,70.73,96224.0,69.7191,69.8078,69.6599,69.7487,96224.0
2015-11-02 15:00:00,70.73,70.77,70.37,70.42,195914.0,69.7487,69.7881,69.3936,69.443,195914.0
2015-11-02 15:10:00,70.4,70.53,70.37,70.49,45741.0,69.4232,69.5514,69.3936,69.512,45741.0
2015-11-02 15:20:00,70.48,70.67,70.45,70.6,105433.0,69.5021,69.6895,69.4725,69.6205,105433.0
2015-11-02 15:30:00,70.63,70.76,70.59,70.71,82152.0,69.65,69.7782,69.6106,69.7289,82152.0
2015-11-02 15:40:00,70.73,70.84,70.47,70.56,230874.0,69.7487,69.8571,69.4923,69.581,230874.0
2015-11-02 15:50:00,70.6,71.1,70.6,71.0,394346.0,69.6205,70.1135,69.6205,70.0149,394346.0
2015-11-03 09:30:00,70.7,70.95,70.33,70.73,175469.0,69.7191,69.9656,69.3542,69.7487,175469.0
2015-11-03 09:40:00,70.65,70.86,69.76,70.02,274760.0,69.6698,69.8768,68.7921,69.0485,274760.0
2015-11-03 09:50:00,70.09,70.39,69.54,70.32,135103.0,69.1175,69.4134,68.5752,69.3443,135103.0
2015-11-03 10:00:00,70.33,70.44,69.99,70.26,132162.0,69.3542,69.4627,69.0189,69.2852,132162.0
2015-11-03 10:10:00,70.25,70.75,70.09,70.72,94923.0,69.2753,69.7684,69.1175,69.7388,94923.0
2015-11-03 10:20:00,70.7,70.86,70.5,70.72,50123.0,69.7191,69.8768,69.5218,69.7388,50123.0
2015-11-03 10:30:00,70.73,71.25,70.69,71.03,92219.0,69.7487,70.2614,69.7092,70.0445,92219.0
2015-11-03 10:40:00,71.05,71.1,70.69,70.74,115757.0,70.0642,70.1135,69.7092,69.7585,115757.0
2015-11-03 10:50:00,70.71,70.92,70.67,70.81,59283.0,69.7289,69.936,69.6895,69.8275,59283.0
2015-11-03 11:00:00,70.81,71.15,70.81,70.97,110760.0,69.8275,70.1628,69.8275,69.9853,110760.0
2015-11-03 11:10:00,70.95,71.35,70.87,71.26,127462.0,69.9656,70.36,69.8867,70.2713,127462.0
2015-11-03 11:20:00,71.27,71.33,71.07,71.23,74902.0,70.2812,70.3403,70.0839,70.2417,74902.0
2015-11-03 11:30:00,71.23,71.85,71.2,71.79,111216.0,70.2417,70.8531,70.2121,70.7939,111216.0
2015-11-03 11:40:00,71.76,72.0,71.59,71.81,90116.0,70.7644,71.001,70.5967,70.8137,90116.0
2015-11-03 11:50:00,71.77,72.03,71.62,72.01,80706.0,70.7742,71.0306,70.6263,71.0109,80706.0
2015-11-03 12:00:00,72.02,72.45,71.99,72.39,110583.0,71.0208,71.4448,70.9912,71.3856,110583.0
2015-11-03 12:10:00,72.46,72.53,72.15,72.16,119518.0,71.4546,71.5237,71.1489,71.1588,119518.0
2015-11-03 12:20:00,72.15,72.37,72.13,72.28,42909.0,71.1489,71.3659,71.1292,71.2771,42909.0
2015-11-03 12:30:00,72.33,72.46,72.2,72.41,59172.0,71.3265,71.4546,71.1983,71.4053,59172.0
2015-11-03 12:40:00,72.42,72.44,72.04,72.12,72655.0,71.4152,71.4349,71.0405,71.1194,72655.0
2015-11-03 12:50:00,72.16,72.33,72.11,72.28,32231.0,71.1588,71.3265,71.1095,71.2771,32231.0
2015-11-03 13:00:00,72.26,72.32,72.02,72.12,23793.0,71.2574,71.3166,71.0208,71.1194,23793.0
2015-11-03 13:10:00,72.06,72.1,71.74,71.96,63986.0,71.0602,71.0996,70.7446,70.9616,63986.0
2015-11-03 13:20:00,72.04,72.17,71.8,71.83,44269.0,71.0405,71.1687,70.8038,70.8334,44269.0
2015-11-03 13:30:00,71.85,72.02,71.61,71.91,43175.0,70.8531,71.0208,70.6164,70.9123,43175.0
2015-11-03 13:40:00,72.01,72.11,71.9,71.99,57482.0,71.0109,71.1095,70.9024,70.9912,57482.0
2015-11-03 13:50:00,71.95,72.04,71.81,71.96,25551.0,70.9517,71.0405,70.8137,70.9616,25551.0
2015-11-03 14:00:00,71.95,72.23,71.85,72.17,39594.0,70.9517,71.2278,70.8531,71.1687,39594.0
2015-11-03 14:10:00,72.17,72.28,71.91,71.98,40282.0,71.1687,71.2771,70.9123,70.9813,40282.0
2015-11-03 14:20:00,71.95,72.25,71.94,72.25,20749.0,70.9517,71.2476,70.9419,71.2476,20749.0
2015-11-03 14:30:00,72.23,72.3,71.92,72.04,59412.0,71.2278,71.2969,70.9221,71.0405,59412.0
2015-11-03 14:40:00,72.01,72.13,71.85,72.0,32084.0,71.0109,71.1292,70.8531,71.001,32084.0
2015-11-03 14:50:00,72.05,72.05,71.71,71.76,94698.0,71.0503,71.0503,70.7151,70.7644,94698.0
2015-11-03 15:00:00,71.79,71.86,71.45,71.48,174198.0,70.7939,70.863,70.4587,70.4882,174198.0
2015-11-03 15:10:00,71.45,71.65,71.31,71.54,238285.0,70.4587,70.6559,70.3206,70.5474,238285.0
2015-11-03 15:20:00,71.46,71.57,71.35,71.47,58360.0,70.4685,70.577,70.36,70.4784,58360.0
2015-11-03 15:30:00,71.43,71.67,71.34,71.34,104523.0,70.4389,70.6756,70.3502,70.3502,104523.0
2015-11-03 15:40:00,71.38,71.43,71.18,71.3,157292.0,70.3896,70.4389,70.1924,70.3107,157292.0
2015-11-03 15:50:00,71.33,71.71,71.3,71.63,176819.0,70.3403,70.7151,70.3107,70.6362,176819.0
2015-11-04 09:30:00,72.14,72.45,71.72,71.83,173110.0,71.1391,71.4448,70.7249,70.8334,173110.0
2015-11-04 09:40:00,71.86,72.09,70.83,70.92,164831.0,70.863,71.0898,69.8473,69.936,164831.0
2015-11-04 09:50:00,71.0,71.28,70.68,71.15,89991.0,70.0149,70.291,69.6993,70.1628,89991.0
2015-11-04 10:00:00,71.15,71.42,70.95,71.28,147244.0,70.1628,70.4291,69.9656,70.291,147244.0
2015-11-04 10:10:00,71.26,71.56,70.94,71.55,115528.0,70.2713,70.5671,69.9557,70.5573,115528.0
2015-11-04 10:20:00,71.54,72.13,71.53,72.04,140005.0,70.5474,71.1292,70.5376,71.0405,140005.0
2015-11-04 10:30:00,72.01,72.33,71.82,72.09,152249.0,71.0109,71.3265,70.8235,71.0898,152249.0
2015-11-04 10:40:00,72.08,72.16,71.7,71.95,40881.0,71.0799,71.1588,70.7052,70.9517,40881.0
2015-11-04 10:50:00,72.03,72.05,71.19,71.23,148334.0,71.0306,71.0503,70.2023,70.2417,148334.0
2015-11-04 11:00:00,71.17,71.23,70.98,70.98,62843.0,70.1825,70.2417,69.9952,69.9952,62843.0
2015-11-04 11:10:00,70.96,71.17,70.84,70.98,46830.0,69.9755,70.1825,69.8571,69.9952,46830.0
2015-11-04 11:20:00,70.96,71.11,70.57,70.67,79009.0,69.9755,70.1234,69.5909,69.6895,79009.0
2015-11-04 11:30:00,70.7,71.03,70.64,70.75,39212.0,69.7191,70.0445,69.6599,69.7684,39212.0
2015-11-04 11:40:00,70.92,71.09,70.75,71.05,61385.0,69.936,70.1037,69.7684,70.0642,61385.0
2015-11-04 11:50:00,71.04,71.23,70.89,71.12,58738.0,70.0544,70.2417,69.9064,70.1332,58738.0
2015-11-04 12:00:00,71.09,71.29,70.94,71.29,29847.0,70.1037,70.3009,69.9557,70.3009,29847.0
2015-11-04 12:10:00,71.26,71.44,71.23,71.3,31712.0,70.2713,70.4488,70.2417,70.3107,31712.0
2015-11-04 12:20:00,71.35,71.39,71.26,71.31,19834.0,70.36,70.3995,70.2713,70.3206,19834.0
2015-11-04 12:30:00,71.33,71.42,71.18,71.26,16227.0,70.3403,70.4291,70.1924,70.2713,16227.0
2015-11-04 12:40:00,71.2,71.47,71.15,71.31,31531.0,70.2121,70.4784,70.1628,70.3206,31531.0
2015-11-04 12:50:00,71.34,71.43,71.11,71.42,28057.0,70.3502,70.4389,70.1234,70.4291,28057.0
2015-11-04 13:00:00,71.44,71.47,71.19,71.19,18351.0,70.4488,70.4784,70.2023,70.2023,18351.0
2015-11-04 13:10:00,71.17,71.31,71.0,71.0,62726.0,70.1825,70.3206,70.0149,70.0149,62726.0
2015-11-04 13:20:00,71.0,71.45,71.0,71.4,122100.0,70.0149,70.4587,70.0149,70.4094,122100.0
2015-11-04 13:30:00,71.42,71.53,71.35,71.4,45368.0,70.4291,70.5376,70.36,70.4094,45368.0
2015-11-04 13:40:00,71.41,71.53,71.33,71.42,6786.0,70.4192,70.5376,70.3403,70.4291,6786.0
2015-11-04 13:50:00,71.44,71.78,71.44,71.77,53796.0,70.4488,70.7841,70.4488,70.7742,53796.0
2015-11-04 14:00:00,71.73,72.1,71.66,72.03,54658.0,70.7348,71.0996,70.6657,71.0306,54658.0
2015-11-04 14:10:00,72.1,72.2,71.97,72.2,137262.0,71.0996,71.1983,70.9714,71.1983,137262.0
2015-11-04 14:20:00,72.2,72.3,72.1,72.24,102731.0,71.1983,71.2969,71.0996,71.2377,102731.0
2015-11-04 14:30:00,72.29,72.44,72.16,72.16,80894.0,71.287,71.4349,71.1588,71.1588,80894.0
2015-11-04 14:40:00,72.16,72.25,72.08,72.21,43693.0,71.1588,71.2476,71.0799,71.2081,43693.0
2015-11-04 14:50:00,72.21,72.22,71.95,72.03,110257.0,71.2081,71.218,70.9517,71.0306,110257.0
2015-11-04 15:00:00,72.06,72.08,71.87,72.03,44444.0,71.0602,71.0799,70.8728,71.0306,44444.0
2015-11-04 15:10:00,72.03,72.06,71.86,71.98,92694.0,71.0306,71.0602,70.863,70.9813,92694.0
2015-11-04 15:20:00,71.98,72.27,71.98,72.06,38095.0,70.9813,71.2673,70.9813,71.0602,38095.0
2015-11-04 15:30:00,72.04,72.13,71.93,72.05,35278.0,71.0405,71.1292,70.932,71.0503,35278.0
2015-11-04 15:40:00,72.02,72.06,71.89,71.97,121133.0,71.0208,71.0602,70.8926,70.9714,121133.0
2015-11-04 15:50:00,71.97,72.14,71.97,72.02,179939.0,70.9714,71.1391,70.9714,71.0208,179939.0
2015-11-05 09:30:00,71.56,71.69,71.07,71.2,218267.0,70.5671,70.6953,70.0839,70.2121,218267.0
2015-11-05 09:40:00,71.2,71.25,70.81,71.15,216786.0,70.2121,70.2614,69.8275,70.1628,216786.0
2015-11-05 09:50:00,71.11,71.36,70.9,71.25,98292.0,70.1234,70.3699,69.9163,70.2614,98292.0
2015-11-05 10:00:00,71.28,71.52,70.83,70.83,72113.0,70.291,70.5277,69.8473,69.8473,72113.0
2015-11-05 10:10:00,70.82,70.82,70.07,70.15,178955.0,69.8374,69.8374,69.0978,69.1767,178955.0
2015-11-05 10:20:00,70.17,70.5,70.07,70.09,214326.0,69.1964,69.5218,69.0978,69.1175,214326.0
2015-11-05 10:30:00,70.14,70.32,69.86,70.11,216889.0,69.1668,69.3443,68.8907,69.1373,216889.0
2015-11-05 10:40:00,70.13,70.2,69.82,69.93,128182.0,69.157,69.226,68.8513,68.9598,128182.0
2015-11-05 10:50:00,69.92,70.23,69.82,70.17,107406.0,68.9499,69.2556,68.8513,69.1964,107406.0
2015-11-05 11:00:00,70.15,70.51,70.12,70.35,119850.0,69.1767,69.5317,69.1471,69.3739,119850.0
2015-11-05 11:10:00,70.3,70.77,70.3,70.58,58659.0,69.3246,69.7881,69.3246,69.6007,58659.0
2015-11-05 11:20:00,70.64,70.9,70.58,70.75,96257.0,69.6599,69.9163,69.6007,69.7684,96257.0
2015-11-05 11:30:00,70.8,70.85,70.6,70.68,36321.0,69.8177,69.867,69.6205,69.6993,36321.0
2015-11-05 11:40:00,70.68,70.95,70.59,70.95,40654.0,69.6993,69.9656,69.6106,69.9656,40654.0
2015-11-05 11:50:00,70.89,71.13,70.87,70.94,30543.0,69.9064,70.1431,69.8867,69.9557,30543.0
2015-11-05 12:00:00,70.94,71.12,70.71,71.08,58112.0,69.9557,70.1332,69.7289,70.0938,58112.0
2015-11-05 12:10:00,71.02,71.02,70.58,70.75,40281.0,70.0346,70.0346,69.6007,69.7684,40281.0
2015-11-05 12:20:00,70.81,70.84,70.57,70.66,29008.0,69.8275,69.8571,69.5909,69.6796,29008.0
2015-11-05 12:30:00,70.71,70.78,70.51,70.66,29767.0,69.7289,69.798,69.5317,69.6796,29767.0
2015-11-05 12:40:00,70.65,70.82,70.53,70.59,16941.0,69.6698,69.8374,69.5514,69.6106,16941.0
2015-11-05 12:50:00,70.56,71.16,70.56,71.15,60564.0,69.581,70.1727,69.581,70.1628,60564.0
2015-11-05 13:00:00,71.08,71.16,70.8,70.88,64992.0,70.0938,70.1727,69.8177,69.8966,64992.0
2015-11-05 13:10:00,70.89,71.04,70.82,70.9,12306.0,69.9064,70.0544,69.8374,69.9163,12306.0
2015-11-05 13:20:00,70.94,71.03,70.69,70.75,36978.0,69.9557,70.0445,69.7092,69.7684,36978.0
2015-11-05 13:30:00,70.77,71.06,70.77,71.0,41381.0,69.7881,70.0741,69.7881,70.0149,41381.0
2015-11-05 13:40:00,70.86,70.95,70.6,70.6,10623.0,69.8768,69.9656,69.6205,69.6205,10623.0
2015-11-05 13:50:00,70.63,70.69,70.52,70.63,11268.0,69.65,69.7092,69.5416,69.65,11268.0
2015-11-05 14:00:00,70.65,70.89,70.63,70.74,21272.0,69.6698,69.9064,69.65,69.7585,21272.0
2015-11-05 14:10:00,70.78,70.84,70.62,70.63,11288.0,69.798,69.8571,69.6402,69.65,11288.0
2015-11-05 14:20:00,70.66,70.67,70.41,70.52,91640.0,69.6796,69.6895,69.4331,69.5416,91640.0
2015-11-05 14:30:00,70.52,70.54,70.31,70.51,69593.0,69.5416,69.5613,69.3345,69.5317,69593.0
2015-11-05 14:40:00,70.52,70.74,70.51,70.62,54377.0,69.5416,69.7585,69.5317,69.6402,54377.0
2015-11-05 14:50:00,70.68,70.78,70.58,70.73,44028.0,69.6993,69.798,69.6007,69.7487,44028.0
2015-11-05 15:00:00,70.75,70.83,70.68,70.76,13749.0,69.7684,69.8473,69.6993,69.7782,13749.0
2015-11-05 15:10:00,70.8,70.83,70.68,70.72,29496.0,69.8177,69.8473,69.6993,69.7388,29496.0
2015-11-05 15:20:00,70.73,70.89,70.66,70.82,23742.0,69.7487,69.9064,69.6796,69.8374,23742.0
2015-11-05 15:30:00,70.81,70.96,70.73,70.84,33860.0,69.8275,69.9755,69.7487,69.8571,33860.0
2015-11-05 15:40:00,70.88,71.01,70.76,70.84,48376.0,69.8966,70.0248,69.7782,69.8571,48376.0
2015-11-05 15:50:00,70.86,70.92,70.71,70.72,128268.0,69.8768,69.936,69.7289,69.7388,128268.0
2015-11-06 09:30:00,70.76,70.97,70.05,70.19,147213.0,69.7782,69.9853,69.0781,69.2161,147213.0
2015-11-06 09:40:00,70.32,70.37,69.62,69.65,190018.0,69.3443,69.3936,68.6541,68.6836,190018.0
2015-11-06 09:50:00,69.66,69.72,69.1,69.24,371822.0,68.6935,68.7527,68.1413,68.2793,371822.0
2015-11-06 10:00:00,69.2,69.25,68.59,68.83,206840.0,68.2399,68.2892,67.6383,67.875,206840.0
2015-11-06 10:10:00,68.8,69.23,68.64,69.17,91670.0,67.8454,68.2695,67.6876,68.2103,91670.0
2015-11-06 10:20:00,69.11,69.66,68.81,69.55,283817.0,68.1511,68.6935,67.8553,68.585,283817.0
2015-11-06 10:30:00,69.57,69.84,69.24,69.82,132338.0,68.6047,68.871,68.2793,68.8513,132338.0
2015-11-06 10:40:00,69.88,70.45,69.85,70.06,236455.0,68.9104,69.4725,68.8809,69.0879,236455.0
2015-11-06 10:50:00,70.06,70.23,69.7,70.01,121435.0,69.0879,69.2556,68.7329,69.0386,121435.0
2015-11-06 11:00:00,70.04,70.35,69.83,70.31,92223.0,69.0682,69.3739,68.8611,69.3345,92223.0
2015-11-06 11:10:00,70.28,70.55,70.06,70.48,112956.0,69.3049,69.5711,69.0879,69.5021,112956.0
2015-11-06 11:20:00,70.48,70.56,70.23,70.42,49135.0,69.5021,69.581,69.2556,69.443,49135.0
2015-11-06 11:30:00,70.42,70.6,70.3,70.46,27874.0,69.443,69.6205,69.3246,69.4824,27874.0
2015-11-06 11:40:00,70.45,70.91,70.43,70.88,87944.0,69.4725,69.9262,69.4528,69.8966,87944.0
2015-11-06 11:50:00,70.9,71.14,70.79,70.84,84119.0,69.9163,70.153,69.8078,69.8571,84119.0
2015-11-06 12:00:00,70.82,71.01,70.77,70.93,32263.0,69.8374,70.0248,69.7881,69.9459,32263.0
2015-11-06 12:10:00,70.99,71.17,70.98,71.02,61063.0,70.005,70.1825,69.9952,70.0346,61063.0
2015-11-06 12:20:00,71.03,71.03,70.49,70.7,50832.0,70.0445,70.0445,69.512,69.7191,50832.0
2015-11-06 12:30:00,70.62,70.9,70.61,70.75,47968.0,69.6402,69.9163,69.6303,69.7684,47968.0
2015-11-06 12:40:00,70.74,71.13,70.74,71.01,76542.0,69.7585,70.1431,69.7585,70.0248,76542.0
2015-11-06 12:50:00,70.97,71.1,70.87,70.89,15527.0,69.9853,70.1135,69.8867,69.9064,15527.0
2015-11-06 13:00:00,70.85,71.01,70.71,70.75,16364.0,69.867,70.0248,69.7289,69.7684,16364.0
2015-11-06 13:10:00,70.88,70.88,70.54,70.6,11474.0,69.8966,69.8966,69.5613,69.6205,11474.0
2015-11-06 13:20:00,70.61,70.77,70.34,70.34,12425.0,69.6303,69.7881,69.3641,69.3641,12425.0
2015-11-06 13:30:00,70.35,70.4,69.84,70.15,82816.0,69.3739,69.4232,68.871,69.1767,82816.0
2015-11-06 13:40:00,70.13,70.2,69.75,70.12,64882.0,69.157,69.226,68.7822,69.1471,64882.0
2015-11-06 13:50:00,70.19,70.68,70.19,70.5,43567.0,69.2161,69.6993,69.2161,69.5218,43567.0
2015-11-06 14:00:00,70.52,70.75,70.4,70.4,49957.0,69.5416,69.7684,69.4232,69.4232,49957.0
2015-11-06 14:10:00,70.4,70.41,70.13,70.25,47834.0,69.4232,69.4331,69.157,69.2753,47834.0
2015-11-06 14:20:00,70.3,70.59,70.27,70.39,59983.0,69.3246,69.6106,69.295,69.4134,59983.0
2015-11-06 14:30:00,70.33,70.44,70.22,70.27,12371.0,69.3542,69.4627,69.2457,69.295,12371.0
2015-11-06 14:40:00,70.25,70.4,70.21,70.3,12430.0,69.2753,69.4232,69.2359,69.3246,12430.0
2015-11-06 14:50:00,70.32,70.46,70.32,70.41,14667.0,69.3443,69.4824,69.3443,69.4331,14667.0
2015-11-06 15:00:00,70.36,70.65,70.36,70.57,16637.0,69.3838,69.6698,69.3838,69.5909,16637.0
2015-11-06 15:10:00,70.57,70.72,70.55,70.68,22897.0,69.5909,69.7388,69.5711,69.6993,22897.0
2015-11-06 15:20:00,70.7,70.84,70.6,70.83,18101.0,69.7191,69.8571,69.6205,69.8473,18101.0
2015-11-06 15:30:00,70.86,71.04,70.75,70.84,18303.0,69.8768,70.0544,69.7684,69.8571,18303.0
2015-11-06 15:40:00,70.77,70.92,70.74,70.84,45494.0,69.7881,69.936,69.7585,69.8571,45494.0
2015-11-06 15:50:00,70.84,70.95,70.67,70.7,150955.0,69.8571,69.9656,69.6895,69.7191,150955.0
2015-11-09 09:30:00,70.51,70.85,70.17,70.85,100405.0,69.5317,69.867,69.1964,69.867,100405.0
2015-11-09 09:40:00,70.85,71.02,70.61,70.83,108451.0,69.867,70.0346,69.6303,69.8473,108451.0
2015-11-09 09:50:00,70.83,71.59,70.83,71.21,130390.0,69.8473,70.5967,69.8473,70.222,130390.0
2015-11-09 10:00:00,71.11,71.13,70.18,70.22,141064.0,70.1234,70.1431,69.2063,69.2457,141064.0
2015-11-09 10:10:00,70.31,70.45,70.11,70.4,80220.0,69.3345,69.4725,69.1373,69.4232,80220.0
2015-11-09 10:20:00,70.4,70.8,70.24,70.73,66388.0,69.4232,69.8177,69.2654,69.7487,66388.0
2015-11-09 10:30:00,70.67,70.82,70.27,70.82,57239.0,69.6895,69.8374,69.295,69.8374,57239.0
2015-11-09 10:40:00,70.75,70.97,70.6,70.91,49269.0,69.7684,69.9853,69.6205,69.9262,49269.0
2015-11-09 10:50:00,70.9,71.1,70.83,71.09,51590.0,69.9163,70.1135,69.8473,70.1037,51590.0
2015-11-09 11:00:00,71.0,71.04,70.59,70.65,27207.0,70.0149,70.0544,69.6106,69.6698,27207.0
2015-11-09 11:10:00,70.62,70.8,70.41,70.63,31692.0,69.6402,69.8177,69.4331,69.65,31692.0
2015-11-09 11:20:00,70.6,70.66,70.22,70.27,31423.0,69.6205,69.6796,69.2457,69.295,31423.0
2015-11-09 11:30:00,70.3,70.56,70.28,70.42,37817.0,69.3246,69.581,69.3049,69.443,37817.0
2015-11-09 11:40:00,70.47,70.55,70.34,70.46,26438.0,69.4923,69.5711,69.3641,69.4824,26438.0
2015-11-09 11:50:00,70.38,70.46,70.29,70.4,12821.0,69.4035,69.4824,69.3148,69.4232,12821.0
2015-11-09 12:00:00,70.35,70.67,70.31,70.53,28114.0,69.3739,69.6895,69.3345,69.5514,28114.0
2015-11-09 12:10:00,70.55,70.85,70.47,70.81,118429.0,69.5711,69.867,69.4923,69.8275,118429.0
2015-11-09 12:20:00,70.88,71.51,70.84,71.49,189209.0,69.8966,70.5178,69.8571,70.4981,189209.0
2015-11-09 12:30:00,71.48,71.56,71.34,71.5,80867.0,70.4882,70.5671,70.3502,70.508,80867.0
2015-11-09 12:40:00,71.55,71.59,71.42,71.46,50339.0,70.5573,70.5967,70.4291,70.4685,50339.0
2015-11-09 12:50:00,71.44,71.49,71.34,71.4,21190.0,70.4488,70.4981,70.3502,70.4094,21190.0
2015-11-09 13:00:00,71.43,71.51,71.12,71.12,23197.0,70.4389,70.5178,70.1332,70.1332,23197.0
2015-11-09 13:10:00,71.14,71.33,71.11,71.29,32520.0,70.153,70.3403,70.1234,70.3009,32520.0
2015-11-09 13:20:00,71.25,71.36,71.14,71.14,15320.0,70.2614,70.3699,70.153,70.153,15320.0
2015-11-09 13:30:00,71.14,71.38,71.0,71.29,15515.0,70.153,70.3896,70.0149,70.3009,15515.0
2015-11-09 13:40:00,71.27,71.38,71.06,71.06,16419.0,70.2812,70.3896,70.0741,70.0741,16419.0
2015-11-09 13:50:00,71.03,71.07,70.7,70.84,126780.0,70.0445,70.0839,69.7191,69.8571,126780.0
2015-11-09 14:00:00,70.86,71.28,70.81,71.27,32709.0,69.8768,70.291,69.8275,70.2812,32709.0
2015-11-09 14:10:00,71.18,71.39,71.05,71.39,17988.0,70.1924,70.3995,70.0642,70.3995,17988.0
2015-11-09 14:20:00,71.43,71.55,71.1,71.22,37968.0,70.4389,70.5573,70.1135,70.2319,37968.0
2015-11-09 14:30:00,71.11,71.34,71.06,71.08,24145.0,70.1234,70.3502,70.0741,70.0938,24145.0
2015-11-09 14:40:00,71.14,71.35,71.07,71.32,28275.0,70.153,70.36,70.0839,70.3305,28275.0
2015-11-09 14:50:00,71.38,71.48,71.27,71.35,17720.0,70.3896,70.4882,70.2812,70.36,17720.0
2015-11-09 15:00:00,71.3,71.42,71.21,71.32,24765.0,70.3107,70.4291,70.222,70.3305,24765.0
2015-11-09 15:10:00,71.33,71.5,71.28,71.49,24124.0,70.3403,70.508,70.291,70.4981,24124.0
2015-11-09 15:20:00,71.45,71.52,71.37,71.39,19394.0,70.4587,70.5277,70.3798,70.3995,19394.0
2015-11-09 15:30:00,71.44,71.76,71.39,71.68,38031.0,70.4488,70.7644,70.3995,70.6855,38031.0
2015-11-09 15:40:00,71.69,71.74,71.44,71.49,99742.0,70.6953,70.7446,70.4488,70.4981,99742.0
2015-11-09 15:50:00,71.5,71.61,71.31,71.33,188519.0,70.508,70.6164,70.3206,70.3403,188519.0
2015-11-10 09:30:00,70.93,71.18,70.8,70.96,161512.0,69.9459,70.1924,69.8177,69.9755,161512.0
2015-11-10 09:40:00,71.04,71.09,70.39,70.81,168857.0,70.0544,70.1037,69.4134,69.8275,168857.0
2015-11-10 09:50:00,70.87,70.98,70.53,70.56,41703.0,69.8867,69.9952,69.5514,69.581,41703.0
2015-11-10 10:00:00,70.6,70.67,70.2,70.23,82591.0,69.6205,69.6895,69.226,69.2556,82591.0
2015-11-10 10:10:00,70.22,70.38,69.86,70.11,149211.0,69.2457,69.4035,68.8907,69.1373,149211.0
2015-11-10 10:20:00,70.07,70.1,69.65,69.8,227063.0,69.0978,69.1274,68.6836,68.8316,227063.0
2015-11-10 10:30:00,69.84,70.12,69.77,70.11,52433.0,68.871,69.1471,68.802,69.1373,52433.0
2015-11-10 10:40:00,70.11,70.56,69.9,70.53,100984.0,69.1373,69.581,68.9302,69.5514,100984.0
2015-11-10 10:50:00,70.55,70.67,70.37,70.47,123892.0,69.5711,69.6895,69.3936,69.4923,123892.0
2015-11-10 11:00:00,70.56,70.76,70.42,70.45,46975.0,69.581,69.7782,69.443,69.4725,46975.0
2015-11-10 11:10:00,70.49,70.76,70.44,70.54,41212.0,69.512,69.7782,69.4627,69.5613,41212.0
2015-11-10 11:20:00,70.56,70.7,70.4,70.55,32306.0,69.581,69.7191,69.4232,69.5711,32306.0
2015-11-10 11:30:00,70.52,70.55,70.27,70.3,22511.0,69.5416,69.5711,69.295,69.3246,22511.0
2015-11-10 11:40:00,70.33,70.44,70.08,70.15,42458.0,69.3542,69.4627,69.1077,69.1767,42458.0
2015-11-10 11:50:00,70.16,70.36,70.11,70.23,29184.0,69.1866,69.3838,69.1373,69.2556,29184.0
2015-11-10 12:00:00,70.32,70.39,70.14,70.2,60694.0,69.3443,69.4134,69.1668,69.226,60694.0
2015-11-10 12:10:00,70.16,70.47,70.12,70.42,18417.0,69.1866,69.4923,69.1471,69.443,18417.0
2015-11-10 12:20:00,70.41,70.55,70.33,70.36,20512.0,69.4331,69.5711,69.3542,69.3838,20512.0
2015-11-10 12:30:00,70.39,70.57,70.32,70.52,10852.0,69.4134,69.5909,69.3443,69.5416,10852.0
2015-11-10 12:40:00,70.6,70.6,70.19,70.22,8685.0,69.6205,69.6205,69.2161,69.2457,8685.0
2015-11-10 12:50:00,70.2,70.38,70.2,70.35,8829.0,69.226,69.4035,69.226,69.3739,8829.0
2015-11-10 13:00:00,70.34,70.54,70.23,70.35,24816.0,69.3641,69.5613,69.2556,69.3739,24816.0
2015-11-10 13:10:00,70.42,70.53,70.38,70.46,8675.0,69.443,69.5514,69.4035,69.4824,8675.0
2015-11-10 13:20:00,70.46,70.64,70.42,70.47,90299.0,69.4824,69.6599,69.443,69.4923,90299.0
2015-11-10 13:30:00,70.53,70.68,70.38,70.64,84150.0,69.5514,69.6993,69.4035,69.6599,84150.0
2015-11-10 13:40:00,70.65,70.9,70.65,70.79,23848.0,69.6698,69.9163,69.6698,69.8078,23848.0
2015-11-10 13:50:00,70.84,71.01,70.81,70.85,51058.0,69.8571,70.0248,69.8275,69.867,51058.0
2015-11-10 14:00:00,70.86,70.96,70.61,70.61,65525.0,69.8768,69.9755,69.6303,69.6303,65525.0
2015-11-10 14:10:00,70.61,70.99,70.61,70.88,25553.0,69.6303,70.005,69.6303,69.8966,25553.0
2015-11-10 14:20:00,70.86,70.96,70.84,70.93,13546.0,69.8768,69.9755,69.8571,69.9459,13546.0
2015-11-10 14:30:00,70.94,70.99,70.9,70.95,13923.0,69.9557,70.005,69.9163,69.9656,13923.0
2015-11-10 14:40:00,70.93,71.21,70.9,71.14,67715.0,69.9459,70.222,69.9163,70.153,67715.0
2015-11-10 14:50:00,71.15,71.2,70.98,71.04,27205.0,70.1628,70.2121,69.9952,70.0544,27205.0
2015-11-10 15:00:00,71.04,71.15,70.99,71.12,18340.0,70.0544,70.1628,70.005,70.1332,18340.0
2015-11-10 15:10:00,71.11,71.12,70.95,71.01,33499.0,70.1234,70.1332,69.9656,70.0248,33499.0
2015-11-10 15:20:00,70.99,71.06,70.91,71.04,18471.0,70.005,70.0741,69.9262,70.0544,18471.0
2015-11-10 15:30:00,71.04,71.12,70.91,71.03,58416.0,70.0544,70.1332,69.9262,70.0445,58416.0
2015-11-10 15:40:00,71.03,71.16,70.96,71.05,41412.0,70.0445,70.1727,69.9755,70.0642,41412.0
2015-11-10 15:50:00,70.99,71.12,70.89,71.05,129512.0,70.005,70.1332,69.9064,70.0642,129512.0
2015-11-11 09:30:00,71.22,71.25,70.57,70.74,86893.0,70.2319,70.2614,69.5909,69.7585,86893.0
2015-11-11 09:40:00,70.67,70.74,70.49,70.64,59500.0,69.6895,69.7585,69.512,69.6599,59500.0
2015-11-11 09:50:00,70.69,71.04,70.69,70.97,74381.0,69.7092,70.0544,69.7092,69.9853,74381.0
2015-11-11 10:00:00,70.97,71.05,70.79,70.97,62050.0,69.9853,70.0642,69.8078,69.9853,62050.0
2015-11-11 10:10:00,70.95,70.95,70.52,70.7,122746.0,69.9656,69.9656,69.5416,69.7191,122746.0
2015-11-11 10:20:00,70.74,70.93,70.65,70.9,116031.0,69.7585,69.9459,69.6698,69.9163,116031.0
2015-11-11 10:30:00,70.89,70.94,70.43,70.48,76601.0,69.9064,69.9557,69.4528,69.5021,76601.0
2015-11-11 10:40:00,70.43,70.48,70.22,70.24,56841.0,69.4528,69.5021,69.2457,69.2654,56841.0
2015-11-11 10:50:00,70.26,70.34,70.11,70.34,101752.0,69.2852,69.3641,69.1373,69.3641,101752.0
2015-11-11 11:00:00,70.3,70.43,70.2,70.36,88206.0,69.3246,69.4528,69.226,69.3838,88206.0
2015-11-11 11:10:00,70.35,70.4,70.23,70.31,51469.0,69.3739,69.4232,69.2556,69.3345,51469.0
2015-11-11 11:20:00,70.33,70.33,70.04,70.22,48640.0,69.3542,69.3542,69.0682,69.2457,48640.0
2015-11-11 11:30:00,70.24,70.42,70.19,70.29,31642.0,69.2654,69.443,69.2161,69.3148,31642.0
2015-11-11 11:40:00,70.27,70.42,70.24,70.4,22866.0,69.295,69.443,69.2654,69.4232,22866.0
2015-11-11 11:50:00,70.42,70.65,70.31,70.58,31962.0,69.443,69.6698,69.3345,69.6007,31962.0
2015-11-11 12:00:00,70.69,70.7,70.54,70.62,33774.0,69.7092,69.7191,69.5613,69.6402,33774.0
2015-11-11 12:10:00,70.66,71.11,70.64,71.0,216472.0,69.6796,70.1234,69.6599,70.0149,216472.0
2015-11-11 12:20:00,70.99,71.41,70.89,71.08,171500.0,70.005,70.4192,69.9064,70.0938,171500.0
2015-11-11 12:30:00,71.09,71.31,71.01,71.21,177945.0,70.1037,70.3206,70.0248,70.222,177945.0
2015-11-11 12:40:00,71.2,71.2,70.88,70.91,37406.0,70.2121,70.2121,69.8966,69.9262,37406.0
2015-11-11 12:50:00,70.88,70.98,70.74,70.98,143718.0,69.8966,69.9952,69.7585,69.9952,143718.0
2015-11-11 13:00:00,70.89,70.91,70.6,70.65,62430.0,69.9064,69.9262,69.6205,69.6698,62430.0
2015-11-11 13:10:00,70.58,70.78,70.55,70.78,24614.0,69.6007,69.798,69.5711,69.798,24614.0
2015-11-11 13:20:00,70.79,70.81,70.61,70.71,15723.0,69.8078,69.8275,69.6303,69.7289,15723.0
2015-11-11 13:30:00,70.66,70.77,70.53,70.7,18046.0,69.6796,69.7881,69.5514,69.7191,18046.0
2015-11-11 13:40:00,70.65,70.86,70.65,70.86,49996.0,69.6698,69.8768,69.6698,69.8768,49996.0
2015-11-11 13:50:00,70.82,70.88,70.71,70.74,11752.0,69.8374,69.8966,69.7289,69.7585,11752.0
2015-11-11 14:00:00,70.71,70.88,70.68,70.79,25937.0,69.7289,69.8966,69.6993,69.8078,25937.0
2015-11-11 14:10:00,70.77,70.84,70.6,70.75,19475.0,69.7881,69.8571,69.6205,69.7684,19475.0
2015-11-11 14:20:00,70.72,70.78,70.58,70.64,28156.0,69.7388,69.798,69.6007,69.6599,28156.0
2015-11-11 14:30:00,70.7,70.7,70.43,70.43,50177.0,69.7191,69.7191,69.4528,69.4528,50177.0
2015-11-11 14:40:00,70.43,70.48,70.29,70.32,31566.0,69.4528,69.5021,69.3148,69.3443,31566.0
2015-11-11 14:50:00,70.37,70.43,70.07,70.09,52864.0,69.3936,69.4528,69.0978,69.1175,52864.0
2015-11-11 15:00:00,70.11,70.23,70.0,70.07,101225.0,69.1373,69.2556,69.0288,69.0978,101225.0
2015-11-11 15:10:00,70.1,70.24,70.01,70.01,65493.0,69.1274,69.2654,69.0386,69.0386,65493.0
2015-11-11 15:20:00,70.05,70.12,69.95,69.99,116516.0,69.0781,69.1471,68.9795,69.0189,116516.0
2015-11-11 15:30:00,70.0,70.23,69.99,70.1,132617.0,69.0288,69.2556,69.0189,69.1274,132617.0
2015-11-11 15:40:00,70.1,70.21,69.97,70.04,79105.0,69.1274,69.2359,68.9992,69.0682,79105.0
2015-11-11 15:50:00,70.02,70.08,69.81,69.88,123498.0,69.0485,69.1077,68.8414,68.9104,123498.0
2015-11-12 09:30:00,69.16,69.49,68.69,68.74,127887.0,68.2004,68.5259,67.737,67.7863,127887.0
2015-11-12 09:40:00,68.8,69.5,68.8,69.23,108648.0,67.8454,68.5357,67.8454,68.2695,108648.0
2015-11-12 09:50:00,69.15,69.37,69.07,69.1,63068.0,68.1906,68.4075,68.1117,68.1413,63068.0
2015-11-12 10:00:00,69.04,69.04,68.75,68.89,77029.0,68.0821,68.0821,67.7961,67.9342,77029.0
2015-11-12 10:10:00,68.96,69.32,68.8,69.32,56014.0,68.0032,68.3582,67.8454,68.3582,56014.0
2015-11-12 10:20:00,69.33,69.39,68.94,69.0,138477.0,68.3681,68.4272,67.9835,68.0427,138477.0
2015-11-12 10:30:00,69.0,69.73,68.86,69.58,70807.0,68.0427,68.7625,67.9046,68.6146,70807.0
2015-11-12 10:40:00,69.63,69.94,69.45,69.59,90544.0,68.6639,68.9696,68.4864,68.6245,90544.0
2015-11-12 10:50:00,69.62,69.94,69.44,69.91,48311.0,68.6541,68.9696,68.4765,68.94,48311.0
2015-11-12 11:00:00,69.93,70.0,69.73,69.96,28914.0,68.9598,69.0288,68.7625,68.9893,28914.0
2015-11-12 11:10:00,69.84,69.84,69.58,69.65,65417.0,68.871,68.871,68.6146,68.6836,65417.0
2015-11-12 11:20:00,69.66,69.71,69.39,69.49,117688.0,68.6935,68.7428,68.4272,68.5259,117688.0
2015-11-12 11:30:00,69.49,69.55,69.3,69.46,121632.0,68.5259,68.585,68.3385,68.4963,121632.0
2015-11-12 11:40:00,69.46,69.83,69.46,69.65,128410.0,68.4963,68.8611,68.4963,68.6836,128410.0
2015-11-12 11:50:00,69.64,69.68,69.43,69.55,124935.0,68.6738,68.7132,68.4667,68.585,124935.0
2015-11-12 12:00:00,69.57,69.72,69.56,69.57,51605.0,68.6047,68.7527,68.5949,68.6047,51605.0
2015-11-12 12:10:00,69.6,69.64,69.26,69.39,30727.0,68.6343,68.6738,68.299,68.4272,30727.0
2015-11-12 12:20:00,69.32,69.57,69.21,69.57,48607.0,68.3582,68.6047,68.2497,68.6047,48607.0
2015-11-12 12:30:00,69.56,69.63,69.42,69.53,21128.0,68.5949,68.6639,68.4568,68.5653,21128.0
2015-11-12 12:40:00,69.54,69.68,69.45,69.6,24169.0,68.5752,68.7132,68.4864,68.6343,24169.0
2015-11-12 12:50:00,69.56,69.85,69.54,69.61,32802.0,68.5949,68.8809,68.5752,68.6442,32802.0
2015-11-12 13:00:00,69.62,69.79,69.61,69.64,69160.0,68.6541,68.8217,68.6442,68.6738,69160.0
2015-11-12 13:10:00,69.68,69.81,69.58,69.78,23763.0,68.7132,68.8414,68.6146,68.8118,23763.0
2015-11-12 13:20:00,69.74,69.81,69.56,69.65,24639.0,68.7724,68.8414,68.5949,68.6836,24639.0
2015-11-12 13:30:00,69.68,69.73,69.49,69.62,8232.0,68.7132,68.7625,68.5259,68.6541,8232.0
2015-11-12 13:40:00,69.57,69.7,69.32,69.32,59343.0,68.6047,68.7329,68.3582,68.3582,59343.0
2015-11-12 13:50:00,69.3,69.45,69.16,69.39,55123.0,68.3385,68.4864,68.2004,68.4272,55123.0
2015-11-12 14:00:00,69.41,69.41,69.01,69.11,17154.0,68.447,68.447,68.0525,68.1511,17154.0
2015-11-12 14:10:00,69.11,69.2,69.02,69.07,26173.0,68.1511,68.2399,68.0624,68.1117,26173.0
2015-11-12 14:20:00,69.06,69.28,69.04,69.18,31108.0,68.1018,68.3188,68.0821,68.2202,31108.0
2015-11-12 14:30:00,69.24,69.29,68.97,68.97,46194.0,68.2793,68.3286,68.0131,68.0131,46194.0
2015-11-12 14:40:00,68.98,69.06,68.85,68.85,34551.0,68.0229,68.1018,67.8947,67.8947,34551.0
2015-11-12 14:50:00,68.85,68.88,68.6,68.77,167003.0,67.8947,67.9243,67.6482,67.8158,167003.0
2015-11-12 15:00:00,68.79,68.89,68.74,68.77,23833.0,67.8356,67.9342,67.7863,67.8158,23833.0
2015-11-12 15:10:00,68.74,68.88,68.66,68.75,32607.0,67.7863,67.9243,67.7074,67.7961,32607.0
2015-11-12 15:20:00,68.78,68.9,68.73,68.81,41396.0,67.8257,67.944,67.7764,67.8553,41396.0
2015-11-12 15:30:00,68.83,68.88,68.66,68.7,45663.0,67.875,67.9243,67.7074,67.7468,45663.0
2015-11-12 15:40:00,68.67,68.73,68.52,68.54,210756.0,67.7172,67.7764,67.5693,67.589,210756.0
2015-11-12 15:50:00,68.52,68.52,68.15,68.31,397842.0,67.5693,67.5693,67.2044,67.3622,397842.0
2015-11-13 09:30:00,67.99,68.11,67.37,67.44,204827.0,67.0467,67.165,66.4353,66.5043,204827.0
2015-11-13 09:40:00,67.47,68.08,67.47,67.77,243560.0,66.5339,67.1354,66.5339,66.8297,243560.0
2015-11-13 09:50:00,67.77,68.69,67.77,68.61,182097.0,66.8297,67.737,66.8297,67.6581,182097.0
2015-11-13 10:00:00,68.63,69.05,68.57,68.59,117270.0,67.6778,68.092,67.6186,67.6383,117270.0
2015-11-13 10:10:00,68.57,68.63,68.22,68.34,69949.0,67.6186,67.6778,67.2735,67.3918,69949.0
2015-11-13 10:20:00,68.35,68.92,68.27,68.81,68158.0,67.4017,67.9638,67.3228,67.8553,68158.0
2015-11-13 10:30:00,68.8,68.99,68.55,68.67,94469.0,67.8454,68.0328,67.5989,67.7172,94469.0
2015-11-13 10:40:00,68.7,69.18,68.66,69.18,162861.0,67.7468,68.2202,67.7074,68.2202,162861.0
2015-11-13 10:50:00,69.18,69.83,69.15,69.8,46438.0,68.2202,68.8611,68.1906,68.8316,46438.0
2015-11-13 11:00:00,69.78,69.79,69.41,69.66,94735.0,68.8118,68.8217,68.447,68.6935,94735.0
2015-11-13 11:10:00,69.6,69.65,69.11,69.33,49516.0,68.6343,68.6836,68.1511,68.3681,49516.0
2015-11-13 11:20:00,69.37,69.75,69.32,69.7,83397.0,68.4075,68.7822,68.3582,68.7329,83397.0
2015-11-13 11:30:00,69.65,69.77,69.45,69.61,58061.0,68.6836,68.802,68.4864,68.6442,58061.0
2015-11-13 11:40:00,69.62,69.63,69.18,69.41,43056.0,68.6541,68.6639,68.2202,68.447,43056.0
2015-11-13 11:50:00,69.32,69.49,69.24,69.37,36919.0,68.3582,68.5259,68.2793,68.4075,36919.0
2015-11-13 12:00:00,69.4,69.68,69.27,69.62,42690.0,68.4371,68.7132,68.3089,68.6541,42690.0
2015-11-13 12:10:00,69.59,69.66,69.46,69.53,56313.0,68.6245,68.6935,68.4963,68.5653,56313.0
2015-11-13 12:20:00,69.51,69.69,69.35,69.46,28025.0,68.5456,68.7231,68.3878,68.4963,28025.0
2015-11-13 12:30:00,69.52,69.63,69.41,69.6,29997.0,68.5554,68.6639,68.447,68.6343,29997.0
2015-11-13 12:40:00,69.57,69.58,69.41,69.54,33810.0,68.6047,68.6146,68.447,68.5752,33810.0
2015-11-13 12:50:00,69.55,69.77,69.52,69.68,90683.0,68.585,68.802,68.5554,68.7132,90683.0
2015-11-13 13:00:00,69.75,69.75,69.5,69.56,52388.0,68.7822,68.7822,68.5357,68.5949,52388.0
2015-11-13 13:10:00,69.61,69.64,69.25,69.32,80168.0,68.6442,68.6738,68.2892,68.3582,80168.0
2015-11-13 13:20:00,69.34,69.46,69.27,69.28,22302.0,68.3779,68.4963,68.3089,68.3188,22302.0
2015-11-13 13:30:00,69.37,69.51,69.2,69.35,32604.0,68.4075,68.5456,68.2399,68.3878,32604.0
2015-11-13 13:40:00,69.36,69.53,69.29,69.42,33097.0,68.3977,68.5653,68.3286,68.4568,33097.0
2015-11-13 13:50:00,69.42,69.64,69.34,69.44,23611.0,68.4568,68.6738,68.3779,68.4765,23611.0
2015-11-13 14:00:00,69.33,69.56,69.24,69.33,32199.0,68.3681,68.5949,68.2793,68.3681,32199.0
2015-11-13 14:10:00,69.28,69.43,69.19,69.42,27972.0,68.3188,68.4667,68.23,68.4568,27972.0
2015-11-13 14:20:00,69.42,69.43,69.0,69.01,55705.0,68.4568,68.4667,68.0427,68.0525,55705.0
2015-11-13 14:30:00,69.05,69.32,69.02,69.21,57727.0,68.092,68.3582,68.0624,68.2497,57727.0
2015-11-13 14:40:00,69.2,69.32,69.09,69.12,29925.0,68.2399,68.3582,68.1314,68.161,29925.0
2015-11-13 14:50:00,69.09,69.26,68.95,69.02,36938.0,68.1314,68.299,67.9933,68.0624,36938.0
2015-11-13 15:00:00,69.03,69.27,69.02,69.17,49100.0,68.0722,68.3089,68.0624,68.2103,49100.0
2015-11-13 15:10:00,69.2,69.38,69.07,69.07,61563.0,68.2399,68.4174,68.1117,68.1117,61563.0
2015-11-13 15:20:00,69.11,69.2,68.93,69.12,85048.0,68.1511,68.2399,67.9736,68.161,85048.0
2015-11-13 15:30:00,69.12,69.23,68.98,68.98,245866.0,68.161,68.2695,68.0229,68.0229,245866.0
2015-11-13 15:40:00,69.0,69.05,68.82,68.98,129819.0,68.0427,68.092,67.8652,68.0229,129819.0
2015-11-13 15:50:00,68.96,69.0,68.8,68.87,122352.0,68.0032,68.0427,67.8454,67.9145,122352.0
2015-11-16 09:30:00,67.77,68.8,67.7,68.52,332564.0,66.8297,67.8454,66.7607,67.5693,332564.0
2015-11-16 09:40:00,68.48,68.53,67.83,67.91,200184.0,67.5299,67.5792,66.8889,66.9678,200184.0
2015-11-16 09:50:00,68.02,68.27,67.45,67.58,213262.0,67.0763,67.3228,66.5142,66.6424,213262.0
2015-11-16 10:00:00,67.61,68.35,67.52,68.22,152831.0,66.6719,67.4017,66.5832,67.2735,152831.0
2015-11-16 10:10:00,68.22,68.34,67.91,68.32,100170.0,67.2735,67.3918,66.9678,67.3721,100170.0
2015-11-16 10:20:00,68.3,68.52,67.83,67.9,139785.0,67.3524,67.5693,66.8889,66.9579,139785.0
2015-11-16 10:30:00,67.86,67.9,67.44,67.62,148786.0,66.9185,66.9579,66.5043,66.6818,148786.0
2015-11-16 10:40:00,67.6,67.69,67.3,67.3,108823.0,66.6621,66.7508,66.3662,66.3662,108823.0
2015-11-16 10:50:00,67.34,67.34,66.96,67.06,192257.0,66.4057,66.4057,66.031,66.1296,192257.0
2015-11-16 11:00:00,67.09,67.3,66.79,66.85,129711.0,66.1592,66.3662,65.8633,65.9225,129711.0
2015-11-16 11:10:00,66.86,67.1,66.59,66.67,133230.0,65.9323,66.169,65.6661,65.745,133230.0
2015-11-16 11:20:00,66.71,66.87,66.47,66.48,122374.0,65.7844,65.9422,65.5478,65.5576,122374.0
2015-11-16 11:30:00,66.53,66.83,66.44,66.55,148147.0,65.6069,65.9028,65.5182,65.6266,148147.0
2015-11-16 11:40:00,66.54,67.02,66.5,66.9,76066.0,65.6168,66.0901,65.5773,65.9718,76066.0
2015-11-16 11:50:00,66.91,67.27,66.9,67.14,27381.0,65.9817,66.3367,65.9718,66.2085,27381.0
2015-11-16 12:00:00,67.18,67.3,67.09,67.17,23895.0,66.2479,66.3662,66.1592,66.238,23895.0
2015-11-16 12:10:00,67.24,67.26,67.08,67.17,16917.0,66.3071,66.3268,66.1493,66.238,16917.0
2015-11-16 12:20:00,67.2,67.31,67.13,67.18,41963.0,66.2676,66.3761,66.1986,66.2479,41963.0
2015-11-16 12:30:00,67.2,67.39,67.16,67.26,18131.0,66.2676,66.455,66.2282,66.3268,18131.0
2015-11-16 12:40:00,67.25,67.36,67.13,67.19,42582.0,66.3169,66.4254,66.1986,66.2578,42582.0
2015-11-16 12:50:00,67.19,67.5,67.02,67.42,47699.0,66.2578,66.5635,66.0901,66.4846,47699.0
2015-11-16 13:00:00,67.42,67.54,67.18,67.49,52066.0,66.4846,66.6029,66.2479,66.5536,52066.0
2015-11-16 13:10:00,67.45,67.58,67.35,67.51,59159.0,66.5142,66.6424,66.4155,66.5733,59159.0
2015-11-16 13:20:00,67.53,67.66,67.3,67.31,51007.0,66.593,66.7212,66.3662,66.3761,51007.0
2015-11-16 13:30:00,67.38,67.53,67.25,67.25,33498.0,66.4451,66.593,66.3169,66.3169,33498.0
2015-11-16 13:40:00,67.22,67.38,67.05,67.18,39778.0,66.2874,66.4451,66.1197,66.2479,39778.0
2015-11-16 13:50:00,67.16,67.5,67.14,67.41,41999.0,66.2282,66.5635,66.2085,66.4747,41999.0
2015-11-16 14:00:00,67.51,67.6,67.32,67.38,72537.0,66.5733,66.6621,66.386,66.4451,72537.0
2015-11-16 14:10:00,67.38,67.5,67.15,67.3,27939.0,66.4451,66.5635,66.2183,66.3662,27939.0
2015-11-16 14:20:00,67.3,67.45,67.26,67.3,19799.0,66.3662,66.5142,66.3268,66.3662,19799.0
2015-11-16 14:30:00,67.33,67.77,67.27,67.67,46586.0,66.3958,66.8297,66.3367,66.7311,46586.0
2015-11-16 14:40:00,67.7,67.95,67.65,67.85,63397.0,66.7607,67.0072,66.7114,66.9086,63397.0
2015-11-16 14:50:00,67.86,68.06,67.67,68.06,33658.0,66.9185,67.1157,66.7311,67.1157,33658.0
2015-11-16 15:00:00,68.04,68.16,67.91,67.94,70019.0,67.096,67.2143,66.9678,66.9974,70019.0
2015-11-16 15:10:00,67.94,68.21,67.94,67.96,176849.0,66.9974,67.2636,66.9974,67.0171,176849.0
2015-11-16 15:20:00,67.97,68.12,67.95,67.97,105356.0,67.0269,67.1749,67.0072,67.0269,105356.0
2015-11-16 15:30:00,67.99,68.08,67.92,68.06,72001.0,67.0467,67.1354,66.9776,67.1157,72001.0
2015-11-16 15:40:00,68.04,68.14,67.88,67.95,90233.0,67.096,67.1946,66.9382,67.0072,90233.0
2015-11-16 15:50:00,67.92,68.1,67.76,67.99,222150.0,66.9776,67.1551,66.8199,67.0467,222150.0
2015-11-17 09:30:00,68.32,68.55,67.34,67.62,83265.0,67.3721,67.5989,66.4057,66.6818,83265.0
2015-11-17 09:40:00,67.57,67.89,67.25,67.89,66922.0,66.6325,66.9481,66.3169,66.9481,66922.0
2015-11-17 09:50:00,68.0,68.8,67.84,68.8,95720.0,67.0565,67.8454,66.8987,67.8454,95720.0
2015-11-17 10:00:00,68.8,69.0,68.65,68.88,189478.0,67.8454,68.0427,67.6975,67.9243,189478.0
2015-11-17 10:10:00,68.94,69.36,68.81,69.18,168206.0,67.9835,68.3977,67.8553,68.2202,168206.0
2015-11-17 10:20:00,69.23,69.61,69.22,69.47,109942.0,68.2695,68.6442,68.2596,68.5061,109942.0
2015-11-17 10:30:00,69.49,69.61,69.29,69.36,90603.0,68.5259,68.6442,68.3286,68.3977,90603.0
2015-11-17 10:40:00,69.33,69.5,69.2,69.46,24271.0,68.3681,68.5357,68.2399,68.4963,24271.0
2015-11-17 10:50:00,69.48,69.57,69.29,69.52,82404.0,68.516,68.6047,68.3286,68.5554,82404.0
2015-11-17 11:00:00,69.51,69.53,69.29,69.49,69847.0,68.5456,68.5653,68.3286,68.5259,69847.0
2015-11-17 11:10:00,69.48,69.72,69.43,69.65,59466.0,68.516,68.7527,68.4667,68.6836,59466.0
2015-11-17 11:20:00,69.67,69.78,69.55,69.57,47849.0,68.7034,68.8118,68.585,68.6047,47849.0
2015-11-17 11:30:00,69.63,69.82,69.62,69.68,47724.0,68.6639,68.8513,68.6541,68.7132,47724.0
2015-11-17 11:40:00,69.7,69.7,69.32,69.46,83373.0,68.7329,68.7329,68.3582,68.4963,83373.0
2015-11-17 11:50:00,69.46,69.53,69.28,69.3,93227.0,68.4963,68.5653,68.3188,68.3385,93227.0
2015-11-17 12:00:00,69.33,69.47,69.21,69.24,24052.0,68.3681,68.5061,68.2497,68.2793,24052.0
2015-11-17 12:10:00,69.24,69.39,69.18,69.19,11338.0,68.2793,68.4272,68.2202,68.23,11338.0
2015-11-17 12:20:00,69.16,69.33,69.04,69.26,53280.0,68.2004,68.3681,68.0821,68.299,53280.0
2015-11-17 12:30:00,69.27,69.41,69.17,69.2,17486.0,68.3089,68.447,68.2103,68.2399,17486.0
2015-11-17 12:40:00,69.18,69.29,69.03,69.03,57242.0,68.2202,68.3286,68.0722,68.0722,57242.0
2015-11-17 12:50:00,69.1,69.16,69.01,69.16,9004.0,68.1413,68.2004,68.0525,68.2004,9004.0
2015-11-17 13:00:00,69.14,69.24,68.99,69.1,46753.0,68.1807,68.2793,68.0328,68.1413,46753.0
2015-11-17 13:10:00,69.1,69.24,68.9,68.9,32599.0,68.1413,68.2793,67.944,67.944,32599.0
2015-11-17 13:20:00,68.98,68.98,68.5,68.62,32594.0,68.0229,68.0229,67.5496,67.6679,32594.0
2015-11-17 13:30:00,68.58,68.74,68.39,68.65,33479.0,67.6285,67.7863,67.4411,67.6975,33479.0
2015-11-17 13:40:00,68.64,68.77,68.47,68.56,54848.0,67.6876,67.8158,67.52,67.6088,54848.0
2015-11-17 13:50:00,68.54,68.86,68.53,68.85,41810.0,67.589,67.9046,67.5792,67.8947,41810.0
2015-11-17 14:00:00,68.85,69.1,68.72,69.04,51689.0,67.8947,68.1413,67.7665,68.0821,51689.0
2015-11-17 14:10:00,69.01,69.12,68.85,68.88,17016.0,68.0525,68.161,67.8947,67.9243,17016.0
2015-11-17 14:20:00,68.84,68.95,68.59,68.6,69621.0,67.8849,67.9933,67.6383,67.6482,69621.0
2015-11-17 14:30:00,68.6,68.6,68.36,68.54,127013.0,67.6482,67.6482,67.4115,67.589,127013.0
2015-11-17 14:40:00,68.54,68.58,68.32,68.58,31553.0,67.589,67.6285,67.3721,67.6285,31553.0
2015-11-17 14:50:00,68.56,68.64,68.43,68.58,113692.0,67.6088,67.6876,67.4806,67.6285,113692.0
2015-11-17 15:00:00,68.58,68.59,68.34,68.37,25386.0,67.6285,67.6383,67.3918,67.4214,25386.0
2015-11-17 15:10:00,68.36,68.58,68.31,68.44,70543.0,67.4115,67.6285,67.3622,67.4904,70543.0
2015-11-17 15:20:00,68.45,68.58,68.29,68.56,63403.0,67.5003,67.6285,67.3425,67.6088,63403.0
2015-11-17 15:30:00,68.52,68.67,68.35,68.41,51007.0,67.5693,67.7172,67.4017,67.4608,51007.0
2015-11-17 15:40:00,68.48,68.63,68.32,68.35,58354.0,67.5299,67.6778,67.3721,67.4017,58354.0
2015-11-17 15:50:00,68.39,68.62,68.39,68.52,126995.0,67.4411,67.6679,67.4411,67.5693,126995.0
2015-11-18 09:30:00,68.95,69.31,68.72,68.99,50211.0,67.9933,68.3484,67.7665,68.0328,50211.0
2015-11-18 09:40:00,68.88,68.97,68.47,68.89,63966.0,67.9243,68.0131,67.52,67.9342,63966.0
2015-11-18 09:50:00,68.97,69.27,68.81,69.14,163028.0,68.0131,68.3089,67.8553,68.1807,163028.0
2015-11-18 10:00:00,69.09,69.44,69.08,69.33,229202.0,68.1314,68.4765,68.1215,68.3681,229202.0
2015-11-18 10:10:00,69.34,69.36,69.04,69.16,81940.0,68.3779,68.3977,68.0821,68.2004,81940.0
2015-11-18 10:20:00,69.14,69.19,68.93,69.15,76217.0,68.1807,68.23,67.9736,68.1906,76217.0
2015-11-18 10:30:00,69.15,69.3,68.9,69.14,49465.0,68.1906,68.3385,67.944,68.1807,49465.0
2015-11-18 10:40:00,69.05,69.24,68.95,69.13,35837.0,68.092,68.2793,67.9933,68.1709,35837.0
2015-11-18 10:50:00,69.06,69.21,68.89,69.13,48356.0,68.1018,68.2497,67.9342,68.1709,48356.0
2015-11-18 11:00:00,69.08,69.36,68.99,69.3,44160.0,68.1215,68.3977,68.0328,68.3385,44160.0
2015-11-18 11:10:00,69.22,69.38,69.14,69.24,68939.0,68.2596,68.4174,68.1807,68.2793,68939.0
2015-11-18 11:20:00,69.24,69.37,69.23,69.27,21834.0,68.2793,68.4075,68.2695,68.3089,21834.0
2015-11-18 11:30:00,69.36,69.74,69.36,69.74,38537.0,68.3977,68.7724,68.3977,68.7724,38537.0
2015-11-18 11:40:00,69.72,69.83,69.68,69.7,47292.0,68.7527,68.8611,68.7132,68.7329,47292.0
2015-11-18 11:50:00,69.72,69.86,69.66,69.8,51103.0,68.7527,68.8907,68.6935,68.8316,51103.0
2015-11-18 12:00:00,69.79,69.82,69.61,69.71,92970.0,68.8217,68.8513,68.6442,68.7428,92970.0
2015-11-18 12:10:00,69.68,69.85,69.6,69.82,25044.0,68.7132,68.8809,68.6343,68.8513,25044.0
2015-11-18 12:20:00,69.82,69.92,69.72,69.79,27819.0,68.8513,68.9499,68.7527,68.8217,27819.0
2015-11-18 12:30:00,69.77,69.98,69.74,69.92,48387.0,68.802,69.0091,68.7724,68.9499,48387.0
2015-11-18 12:40:00,69.9,69.91,69.53,69.59,33365.0,68.9302,68.94,68.5653,68.6245,33365.0
2015-11-18 12:50:00,69.6,69.66,69.46,69.48,15582.0,68.6343,68.6935,68.4963,68.516,15582.0
2015-11-18 13:00:00,69.45,69.6,69.41,69.56,15570.0,68.4864,68.6343,68.447,68.5949,15570.0
2015-11-18 13:10:00,69.54,69.71,69.48,69.58,11550.0,68.5752,68.7428,68.516,68.6146,11550.0
2015-11-18 13:20:00,69.6,69.7,69.6,69.61,5645.0,68.6343,68.7329,68.6343,68.6442,5645.0
2015-11-18 13:30:00,69.69,69.69,69.5,69.53,12289.0,68.7231,68.7231,68.5357,68.5653,12289.0
2015-11-18 13:40:00,69.56,69.6,69.5,69.52,11446.0,68.5949,68.6343,68.5357,68.5554,11446.0
2015-11-18 13:50:00,69.51,69.56,69.43,69.48,21088.0,68.5456,68.5949,68.4667,68.516,21088.0
2015-11-18 14:00:00,69.45,69.77,69.37,69.75,19222.0,68.4864,68.802,68.4075,68.7822,19222.0
2015-11-18 14:10:00,69.76,69.86,69.63,69.68,49759.0,68.7921,68.8907,68.6639,68.7132,49759.0
2015-11-18 14:20:00,69.7,69.88,69.63,69.8,24937.0,68.7329,68.9104,68.6639,68.8316,24937.0
2015-11-18 14:30:00,69.85,70.13,69.81,70.09,60805.0,68.8809,69.157,68.8414,69.1175,60805.0
2015-11-18 14:40:00,70.11,70.13,69.97,70.07,34006.0,69.1373,69.157,68.9992,69.0978,34006.0
2015-11-18 14:50:00,70.04,70.2,70.01,70.2,45803.0,69.0682,69.226,69.0386,69.226,45803.0
2015-11-18 15:00:00,70.18,70.22,70.01,70.01,116458.0,69.2063,69.2457,69.0386,69.0386,116458.0
2015-11-18 15:10:00,70.03,70.26,70.01,70.19,44798.0,69.0584,69.2852,69.0386,69.2161,44798.0
2015-11-18 15:20:00,70.17,70.32,70.15,70.32,57069.0,69.1964,69.3443,69.1767,69.3443,57069.0
2015-11-18 15:30:00,70.34,70.49,70.27,70.43,120777.0,69.3641,69.512,69.295,69.4528,120777.0
2015-11-18 15:40:00,70.43,70.59,70.39,70.59,329543.0,69.4528,69.6106,69.4134,69.6106,329543.0
2015-11-18 15:50:00,70.59,70.81,70.58,70.67,258879.0,69.6106,69.8275,69.6007,69.6895,258879.0
2015-11-19 09:30:00,70.76,70.99,70.18,70.31,74910.0,69.7782,70.005,69.2063,69.3345,74910.0
2015-11-19 09:40:00,70.38,71.04,70.28,71.02,185536.0,69.4035,70.0544,69.3049,70.0346,185536.0
2015-11-19 09:50:00,71.06,71.17,70.64,70.76,55252.0,70.0741,70.1825,69.6599,69.7782,55252.0
2015-11-19 10:00:00,70.8,70.81,70.16,70.28,132056.0,69.8177,69.8275,69.1866,69.3049,132056.0
2015-11-19 10:10:00,70.24,70.3,69.63,69.64,224005.0,69.2654,69.3246,68.6639,68.6738,224005.0
2015-11-19 10:20:00,69.63,69.78,69.53,69.57,315162.0,68.6639,68.8118,68.5653,68.6047,315162.0
2015-11-19 10:30:00,69.54,69.66,69.25,69.48,170905.0,68.5752,68.6935,68.2892,68.516,170905.0
2015-11-19 10:40:00,69.47,69.88,69.46,69.76,52484.0,68.5061,68.9104,68.4963,68.7921,52484.0
2015-11-19 10:50:00,69.77,69.83,69.53,69.73,44209.0,68.802,68.8611,68.5653,68.7625,44209.0
2015-11-19 11:00:00,69.73,69.74,69.51,69.54,35559.0,68.7625,68.7724,68.5456,68.5752,35559.0
2015-11-19 11:10:00,69.61,69.82,69.6,69.66,13669.0,68.6442,68.8513,68.6343,68.6935,13669.0
2015-11-19 11:20:00,69.66,69.82,69.59,69.7,64844.0,68.6935,68.8513,68.6245,68.7329,64844.0
2015-11-19 11:30:00,69.64,69.83,69.63,69.64,45188.0,68.6738,68.8611,68.6639,68.6738,45188.0
2015-11-19 11:40:00,69.63,69.64,69.23,69.3,217259.0,68.6639,68.6738,68.2695,68.3385,217259.0
2015-11-19 11:50:00,69.28,69.35,69.16,69.24,56371.0,68.3188,68.3878,68.2004,68.2793,56371.0
2015-11-19 12:00:00,69.27,69.36,69.21,69.26,34764.0,68.3089,68.3977,68.2497,68.299,34764.0
2015-11-19 12:10:00,69.29,69.36,69.05,69.14,56977.0,68.3286,68.3977,68.092,68.1807,56977.0
2015-11-19 12:20:00,69.14,69.34,69.04,69.2,105565.0,68.1807,68.3779,68.0821,68.2399,105565.0
2015-11-19 12:30:00,69.21,69.23,69.09,69.12,15680.0,68.2497,68.2695,68.1314,68.161,15680.0
2015-11-19 12:40:00,69.18,69.18,69.01,69.03,29642.0,68.2202,68.2202,68.0525,68.0722,29642.0
2015-11-19 12:50:00,69.07,69.19,69.05,69.16,20432.0,68.1117,68.23,68.092,68.2004,20432.0
2015-11-19 13:00:00,69.18,69.29,69.05,69.29,103425.0,68.2202,68.3286,68.092,68.3286,103425.0
2015-11-19 13:10:00,69.28,69.44,69.21,69.44,30616.0,68.3188,68.4765,68.2497,68.4765,30616.0
2015-11-19 13:20:00,69.42,69.57,69.35,69.35,69306.0,68.4568,68.6047,68.3878,68.3878,69306.0
2015-11-19 13:30:00,69.36,69.51,69.16,69.23,50427.0,68.3977,68.5456,68.2004,68.2695,50427.0
2015-11-19 13:40:00,69.22,69.42,69.16,69.28,30835.0,68.2596,68.4568,68.2004,68.3188,30835.0
2015-11-19 13:50:00,69.26,69.36,69.21,69.25,40310.0,68.299,68.3977,68.2497,68.2892,40310.0
2015-11-19 14:00:00,69.26,69.4,69.09,69.33,52412.0,68.299,68.4371,68.1314,68.3681,52412.0
2015-11-19 14:10:00,69.34,69.45,69.19,69.44,13918.0,68.3779,68.4864,68.23,68.4765,13918.0
2015-11-19 14:20:00,69.38,69.44,69.28,69.34,15896.0,68.4174,68.4765,68.3188,68.3779,15896.0
2015-11-19 14:30:00,69.4,69.46,69.34,69.39,18568.0,68.4371,68.4963,68.3779,68.4272,18568.0
2015-11-19 14:40:00,69.36,69.46,69.22,69.25,29229.0,68.3977,68.4963,68.2596,68.2892,29229.0
2015-11-19 14:50:00,69.27,69.33,69.14,69.17,29736.0,68.3089,68.3681,68.1807,68.2103,29736.0
2015-11-19 15:00:00,69.18,69.18,69.02,69.08,31820.0,68.2202,68.2202,68.0624,68.1215,31820.0
2015-11-19 15:10:00,69.12,69.28,69.04,69.14,33999.0,68.161,68.3188,68.0821,68.1807,33999.0
2015-11-19 15:20:00,69.18,69.4,69.18,69.31,31796.0,68.2202,68.4371,68.2202,68.3484,31796.0
2015-11-19 15:30:00,69.32,69.45,69.29,69.41,47498.0,68.3582,68.4864,68.3286,68.447,47498.0
2015-11-19 15:40:00,69.43,69.56,69.34,69.46,85627.0,68.4667,68.5949,68.3779,68.4963,85627.0
2015-11-19 15:50:00,69.46,69.46,69.23,69.24,184608.0,68.4963,68.4963,68.2695,68.2793,184608.0
2015-11-20 09:30:00,69.71,69.87,69.4,69.76,107280.0,68.7428,68.9006,68.4371,68.7921,107280.0
2015-11-20 09:40:00,69.82,69.87,69.3,69.53,72760.0,68.8513,68.9006,68.3385,68.5653,72760.0
2015-11-20 09:50:00,69.5,69.86,69.49,69.68,90750.0,68.5357,68.8907,68.5259,68.7132,90750.0
2015-11-20 10:00:00,69.71,69.78,69.25,69.32,93590.0,68.7428,68.8118,68.2892,68.3582,93590.0
2015-11-20 10:10:00,69.32,69.8,69.28,69.68,69539.0,68.3582,68.8316,68.3188,68.7132,69539.0
2015-11-20 10:20:00,69.69,69.75,69.56,69.73,31106.0,68.7231,68.7822,68.5949,68.7625,31106.0
2015-11-20 10:30:00,69.76,69.93,69.66,69.82,63675.0,68.7921,68.9598,68.6935,68.8513,63675.0
2015-11-20 10:40:00,69.81,69.9,69.68,69.84,18594.0,68.8414,68.9302,68.7132,68.871,18594.0
2015-11-20 10:50:00,69.81,69.86,69.56,69.59,82121.0,68.8414,68.8907,68.5949,68.6245,82121.0
2015-11-20 11:00:00,69.64,69.99,69.57,69.94,111665.0,68.6738,69.0189,68.6047,68.9696,111665.0
2015-11-20 11:10:00,69.97,70.25,69.87,70.23,280248.0,68.9992,69.2753,68.9006,69.2556,280248.0
2015-11-20 11:20:00,70.24,70.28,70.02,70.12,105793.0,69.2654,69.3049,69.0485,69.1471,105793.0
2015-11-20 11:30:00,70.17,70.19,70.0,70.15,105645.0,69.1964,69.2161,69.0288,69.1767,105645.0
2015-11-20 11:40:00,70.15,70.29,70.11,70.16,34567.0,69.1767,69.3148,69.1373,69.1866,34567.0
2015-11-20 11:50:00,70.15,70.23,69.9,69.93,50065.0,69.1767,69.2556,68.9302,68.9598,50065.0
2015-11-20 12:00:00,69.89,69.95,69.69,69.95,56558.0,68.9203,68.9795,68.7231,68.9795,56558.0
2015-11-20 12:10:00,69.95,69.95,69.77,69.9,17926.0,68.9795,68.9795,68.802,68.9302,17926.0
2015-11-20 12:20:00,69.91,69.99,69.78,69.81,26775.0,68.94,69.0189,68.8118,68.8414,26775.0
2015-11-20 12:30:00,69.87,69.92,69.78,69.87,18703.0,68.9006,68.9499,68.8118,68.9006,18703.0
2015-11-20 12:40:00,69.84,69.93,69.75,69.76,58690.0,68.871,68.9598,68.7822,68.7921,58690.0
2015-11-20 12:50:00,69.72,69.85,69.71,69.73,12113.0,68.7527,68.8809,68.7428,68.7625,12113.0
2015-11-20 13:00:00,69.8,69.93,69.76,69.82,11471.0,68.8316,68.9598,68.7921,68.8513,11471.0
2015-11-20 13:10:00,69.79,69.79,69.65,69.67,19563.0,68.8217,68.8217,68.6836,68.7034,19563.0
2015-11-20 13:20:00,69.69,69.78,69.64,69.69,14556.0,68.7231,68.8118,68.6738,68.7231,14556.0
2015-11-20 13:30:00,69.67,69.73,69.54,69.6,13563.0,68.7034,68.7625,68.5752,68.6343,13563.0
2015-11-20 13:40:00,69.56,69.61,69.51,69.54,36719.0,68.5949,68.6442,68.5456,68.5752,36719.0
2015-11-20 13:50:00,69.55,69.66,69.5,69.53,19049.0,68.585,68.6935,68.5357,68.5653,19049.0
2015-11-20 14:00:00,69.53,69.71,69.49,69.67,70810.0,68.5653,68.7428,68.5259,68.7034,70810.0
2015-11-20 14:10:00,69.64,69.69,69.55,69.58,23636.0,68.6738,68.7231,68.585,68.6146,23636.0
2015-11-20 14:20:00,69.58,69.61,69.5,69.56,18250.0,68.6146,68.6442,68.5357,68.5949,18250.0
2015-11-20 14:30:00,69.61,69.71,69.57,69.7,65495.0,68.6442,68.7428,68.6047,68.7329,65495.0
2015-11-20 14:40:00,69.71,69.83,69.68,69.73,74662.0,68.7428,68.8611,68.7132,68.7625,74662.0
2015-11-20 14:50:00,69.79,69.92,69.65,69.65,18597.0,68.8217,68.9499,68.6836,68.6836,18597.0
2015-11-20 15:00:00,69.68,69.77,69.62,69.75,59962.0,68.7132,68.802,68.6541,68.7822,59962.0
2015-11-20 15:10:00,69.71,69.8,69.64,69.7,52737.0,68.7428,68.8316,68.6738,68.7329,52737.0
2015-11-20 15:20:00,69.7,69.78,69.64,69.69,43889.0,68.7329,68.8118,68.6738,68.7231,43889.0
2015-11-20 15:30:00,69.69,69.73,69.62,69.7,126436.0,68.7231,68.7625,68.6541,68.7329,126436.0
2015-11-20 15:40:00,69.71,69.77,69.63,69.65,68850.0,68.7428,68.802,68.6639,68.6836,68850.0
2015-11-20 15:50:00,69.67,69.72,69.52,69.57,417049.0,68.7034,68.7527,68.5554,68.6047,417049.0
2015-11-23 09:30:00,69.57,69.97,69.55,69.6,54284.0,68.6047,68.9992,68.585,68.6343,54284.0
2015-11-23 09:40:00,69.62,70.29,69.62,70.29,33192.0,68.6541,69.3148,68.6541,69.3148,33192.0
2015-11-23 09:50:00,70.34,70.6,70.14,70.55,114372.0,69.3641,69.6205,69.1668,69.5711,114372.0
2015-11-23 10:00:00,70.61,70.82,70.46,70.81,104911.0,69.6303,69.8374,69.4824,69.8275,104911.0
2015-11-23 10:10:00,70.79,71.27,70.72,71.11,130718.0,69.8078,70.2812,69.7388,70.1234,130718.0
2015-11-23 10:20:00,71.15,71.22,70.39,70.46,92846.0,70.1628,70.2319,69.4134,69.4824,92846.0
2015-11-23 10:30:00,70.5,70.75,70.43,70.67,32863.0,69.5218,69.7684,69.4528,69.6895,32863.0
2015-11-23 10:40:00,70.63,71.06,70.47,71.06,73862.0,69.65,70.0741,69.4923,70.0741,73862.0
2015-11-23 10:50:00,70.97,71.01,70.7,70.95,84089.0,69.9853,70.0248,69.7191,69.9656,84089.0
2015-11-23 11:00:00,70.95,71.06,70.85,71.03,99755.0,69.9656,70.0741,69.867,70.0445,99755.0
2015-11-23 11:10:00,70.99,71.1,70.93,71.07,75308.0,70.005,70.1135,69.9459,70.0839,75308.0
2015-11-23 11:20:00,71.07,71.19,70.95,71.13,35095.0,70.0839,70.2023,69.9656,70.1431,35095.0
2015-11-23 11:30:00,71.15,71.25,71.09,71.17,50647.0,70.1628,70.2614,70.1037,70.1825,50647.0
2015-11-23 11:40:00,71.16,71.27,71.05,71.11,28943.0,70.1727,70.2812,70.0642,70.1234,28943.0
2015-11-23 11:50:00,71.06,71.22,70.97,71.19,21437.0,70.0741,70.2319,69.9853,70.2023,21437.0
2015-11-23 12:00:00,71.2,71.29,71.04,71.09,23077.0,70.2121,70.3009,70.0544,70.1037,23077.0
2015-11-23 12:10:00,71.06,71.15,70.81,70.81,42157.0,70.0741,70.1628,69.8275,69.8275,42157.0
2015-11-23 12:20:00,70.83,71.15,70.8,71.15,33329.0,69.8473,70.1628,69.8177,70.1628,33329.0
2015-11-23 12:30:00,71.13,71.17,70.99,71.17,13302.0,70.1431,70.1825,70.005,70.1825,13302.0
2015-11-23 12:40:00,71.14,71.17,70.8,70.92,30436.0,70.153,70.1825,69.8177,69.936,30436.0
2015-11-23 12:50:00,71.0,71.11,70.96,70.99,10061.0,70.0149,70.1234,69.9755,70.005,10061.0
2015-11-23 13:00:00,70.99,71.14,70.99,71.09,15930.0,70.005,70.153,70.005,70.1037,15930.0
2015-11-23 13:10:00,71.04,71.24,71.0,71.2,51483.0,70.0544,70.2516,70.0149,70.2121,51483.0
2015-11-23 13:20:00,71.19,71.25,71.07,71.18,36939.0,70.2023,70.2614,70.0839,70.1924,36939.0
2015-11-23 13:30:00,71.19,71.24,71.08,71.1,14750.0,70.2023,70.2516,70.0938,70.1135,14750.0
2015-11-23 13:40:00,71.12,71.22,71.09,71.15,46957.0,70.1332,70.2319,70.1037,70.1628,46957.0
2015-11-23 13:50:00,71.12,71.23,71.09,71.1,48782.0,70.1332,70.2417,70.1037,70.1135,48782.0
2015-11-23 14:00:00,71.09,71.22,70.76,70.8,201826.0,70.1037,70.2319,69.7782,69.8177,201826.0
2015-11-23 14:10:00,70.82,70.98,70.72,70.84,42264.0,69.8374,69.9952,69.7388,69.8571,42264.0
2015-11-23 14:20:00,70.74,70.88,70.73,70.87,50531.0,69.7585,69.8966,69.7487,69.8867,50531.0
2015-11-23 14:30:00,70.87,71.0,70.66,70.74,61200.0,69.8867,70.0149,69.6796,69.7585,61200.0
2015-11-23 14:40:00,70.76,70.92,70.67,70.89,74542.0,69.7782,69.936,69.6895,69.9064,74542.0
2015-11-23 14:50:00,70.9,71.0,70.83,70.94,53248.0,69.9163,70.0149,69.8473,69.9557,53248.0
2015-11-23 15:00:00,70.93,70.98,70.83,70.92,54395.0,69.9459,69.9952,69.8473,69.936,54395.0
2015-11-23 15:10:00,70.94,70.97,70.79,70.85,55545.0,69.9557,69.9853,69.8078,69.867,55545.0
2015-11-23 15:20:00,70.85,70.89,70.72,70.83,63088.0,69.867,69.9064,69.7388,69.8473,63088.0
2015-11-23 15:30:00,70.82,70.89,70.73,70.8,61332.0,69.8374,69.9064,69.7487,69.8177,61332.0
2015-11-23 15:40:00,70.75,70.8,70.62,70.74,109213.0,69.7684,69.8177,69.6402,69.7585,109213.0
2015-11-23 15:50:00,70.78,70.88,70.67,70.67,270833.0,69.798,69.8966,69.6895,69.6895,270833.0
2015-11-24 09:30:00,70.5,71.0,70.16,70.65,145916.0,69.5218,70.0149,69.1866,69.6698,145916.0
2015-11-24 09:40:00,70.53,70.62,69.87,70.17,92322.0,69.5514,69.6402,68.9006,69.1964,92322.0
2015-11-24 09:50:00,70.18,70.59,70.17,70.57,20624.0,69.2063,69.6106,69.1964,69.5909,20624.0
2015-11-24 10:00:00,70.45,70.54,70.15,70.2,40795.0,69.4725,69.5613,69.1767,69.226,40795.0
2015-11-24 10:10:00,70.23,70.51,70.15,70.18,65692.0,69.2556,69.5317,69.1767,69.2063,65692.0
2015-11-24 10:20:00,70.21,70.4,70.08,70.16,89813.0,69.2359,69.4232,69.1077,69.1866,89813.0
2015-11-24 10:30:00,70.12,70.24,69.98,70.15,35499.0,69.1471,69.2654,69.0091,69.1767,35499.0
2015-11-24 10:40:00,70.14,70.31,70.12,70.2,32759.0,69.1668,69.3345,69.1471,69.226,32759.0
2015-11-24 10:50:00,70.12,70.49,70.12,70.42,21872.0,69.1471,69.512,69.1471,69.443,21872.0
2015-11-24 11:00:00,70.4,70.51,70.14,70.41,53603.0,69.4232,69.5317,69.1668,69.4331,53603.0
2015-11-24 11:10:00,70.42,70.47,70.19,70.39,21977.0,69.443,69.4923,69.2161,69.4134,21977.0
2015-11-24 11:20:00,70.36,70.54,70.3,70.49,12022.0,69.3838,69.5613,69.3246,69.512,12022.0
2015-11-24 11:30:00,70.53,70.63,70.46,70.5,18376.0,69.5514,69.65,69.4824,69.5218,18376.0
2015-11-24 11:40:00,70.48,70.55,70.35,70.54,108379.0,69.5021,69.5711,69.3739,69.5613,108379.0
2015-11-24 11:50:00,70.48,70.7,70.41,70.54,48800.0,69.5021,69.7191,69.4331,69.5613,48800.0
2015-11-24 12:00:00,70.58,70.69,70.51,70.53,17273.0,69.6007,69.7092,69.5317,69.5514,17273.0
2015-11-24 12:10:00,70.59,70.67,70.42,70.42,10123.0,69.6106,69.6895,69.443,69.443,10123.0
2015-11-24 12:20:00,70.4,70.52,70.29,70.39,10134.0,69.4232,69.5416,69.3148,69.4134,10134.0
2015-11-24 12:30:00,70.4,70.51,70.37,70.47,2576.0,69.4232,69.5317,69.3936,69.4923,2576.0
2015-11-24 12:40:00,70.51,70.62,70.48,70.61,9766.0,69.5317,69.6402,69.5021,69.6303,9766.0
2015-11-24 12:50:00,70.63,70.63,70.51,70.62,2382.0,69.65,69.65,69.5317,69.6402,2382.0
2015-11-24 13:00:00,70.64,70.88,70.61,70.88,26322.0,69.6599,69.8966,69.6303,69.8966,26322.0
2015-11-24 13:10:00,70.95,70.99,70.8,70.85,10936.0,69.9656,70.005,69.8177,69.867,10936.0
2015-11-24 13:20:00,70.84,71.04,70.83,70.87,26717.0,69.8571,70.0544,69.8473,69.8867,26717.0
2015-11-24 13:30:00,71.0,71.04,70.83,70.83,11450.0,70.0149,70.0544,69.8473,69.8473,11450.0
2015-11-24 13:40:00,70.86,70.99,70.73,70.79,10613.0,69.8768,70.005,69.7487,69.8078,10613.0
2015-11-24 13:50:00,70.84,70.86,70.57,70.6,13274.0,69.8571,69.8768,69.5909,69.6205,13274.0
2015-11-24 14:00:00,70.57,70.66,70.47,70.47,11794.0,69.5909,69.6796,69.4923,69.4923,11794.0
2015-11-24 14:10:00,70.51,70.52,70.17,70.36,36283.0,69.5317,69.5416,69.1964,69.3838,36283.0
2015-11-24 14:20:00,70.33,70.5,70.23,70.39,28807.0,69.3542,69.5218,69.2556,69.4134,28807.0
2015-11-24 14:30:00,70.42,70.7,70.42,70.49,17458.0,69.443,69.7191,69.443,69.512,17458.0
2015-11-24 14:40:00,70.55,70.84,70.55,70.7,14823.0,69.5711,69.8571,69.5711,69.7191,14823.0
2015-11-24 14:50:00,70.69,70.8,70.67,70.78,20057.0,69.7092,69.8177,69.6895,69.798,20057.0
2015-11-24 15:00:00,70.8,70.84,70.63,70.77,19572.0,69.8177,69.8571,69.65,69.7881,19572.0
2015-11-24 15:10:00,70.78,71.04,70.68,70.97,66558.0,69.798,70.0544,69.6993,69.9853,66558.0
2015-11-24 15:20:00,70.96,71.1,70.93,70.99,64071.0,69.9755,70.1135,69.9459,70.005,64071.0
2015-11-24 15:30:00,70.96,71.11,70.88,70.94,41304.0,69.9755,70.1234,69.8966,69.9557,41304.0
2015-11-24 15:40:00,70.92,71.05,70.9,70.92,30751.0,69.936,70.0642,69.9163,69.936,30751.0
2015-11-24 15:50:00,70.97,71.04,70.9,70.94,171013.0,69.9853,70.0544,69.9163,69.9557,171013.0
2015-11-25 09:30:00,71.17,71.75,71.0,71.68,115368.0,70.1825,70.7545,70.0149,70.6855,115368.0
2015-11-25 09:40:00,71.68,71.79,71.44,71.65,85639.0,70.6855,70.7939,70.4488,70.6559,85639.0
2015-11-25 09:50:00,71.67,72.06,71.62,72.03,45131.0,70.6756,71.0602,70.6263,71.0306,45131.0
2015-11-25 10:00:00,72.0,72.17,71.84,72.02,140535.0,71.001,71.1687,70.8433,71.0208,140535.0
2015-11-25 10:10:00,72.01,72.24,71.96,72.17,71031.0,71.0109,71.2377,70.9616,71.1687,71031.0
2015-11-25 10:20:00,72.16,72.2,71.84,71.84,85952.0,71.1588,71.1983,70.8433,70.8433,85952.0
2015-11-25 10:30:00,71.88,72.11,71.84,72.03,28159.0,70.8827,71.1095,70.8433,71.0306,28159.0
2015-11-25 10:40:00,72.06,72.2,72.02,72.16,40677.0,71.0602,71.1983,71.0208,71.1588,40677.0
2015-11-25 10:50:00,72.19,72.24,72.12,72.22,33255.0,71.1884,71.2377,71.1194,71.218,33255.0
2015-11-25 11:00:00,72.24,72.31,72.17,72.22,44842.0,71.2377,71.3067,71.1687,71.218,44842.0
2015-11-25 11:10:00,72.23,72.35,72.16,72.23,35426.0,71.2278,71.3462,71.1588,71.2278,35426.0
2015-11-25 11:20:00,72.27,72.29,71.9,71.9,39544.0,71.2673,71.287,70.9024,70.9024,39544.0
2015-11-25 11:30:00,71.93,72.19,71.92,72.19,20717.0,70.932,71.1884,70.9221,71.1884,20717.0
2015-11-25 11:40:00,72.2,72.35,72.14,72.33,81166.0,71.1983,71.3462,71.1391,71.3265,81166.0
2015-11-25 11:50:00,72.35,72.58,72.35,72.49,118121.0,71.3462,71.573,71.3462,71.4842,118121.0
2015-11-25 12:00:00,72.5,72.58,72.45,72.58,78014.0,71.4941,71.573,71.4448,71.573,78014.0
2015-11-25 12:10:00,72.55,72.68,72.52,72.63,50198.0,71.5434,71.6716,71.5138,71.6223,50198.0
2015-11-25 12:20:00,72.62,72.7,72.54,72.59,20923.0,71.6124,71.6913,71.5335,71.5828,20923.0
2015-11-25 12:30:00,72.59,72.65,72.48,72.49,28253.0,71.5828,71.642,71.4744,71.4842,28253.0
2015-11-25 12:40:00,72.48,72.54,72.44,72.5,18481.0,71.4744,71.5335,71.4349,71.4941,18481.0
2015-11-25 12:50:00,72.5,72.55,72.3,72.3,47124.0,71.4941,71.5434,71.2969,71.2969,47124.0
2015-11-25 13:00:00,72.3,72.38,72.26,72.38,21210.0,71.2969,71.3758,71.2574,71.3758,21210.0
2015-11-25 13:10:00,72.36,72.4,72.28,72.36,25654.0,71.356,71.3955,71.2771,71.356,25654.0
2015-11-25 13:20:00,72.39,72.43,72.26,72.3,46838.0,71.3856,71.4251,71.2574,71.2969,46838.0
2015-11-25 13:30:00,72.31,72.32,72.14,72.14,28294.0,71.3067,71.3166,71.1391,71.1391,28294.0
2015-11-25 13:40:00,72.11,72.13,71.91,72.09,59480.0,71.1095,71.1292,70.9123,71.0898,59480.0
2015-11-25 13:50:00,72.06,72.32,72.06,72.28,45698.0,71.0602,71.3166,71.0602,71.2771,45698.0
2015-11-25 14:00:00,72.31,72.36,72.25,72.34,14320.0,71.3067,71.356,71.2476,71.3363,14320.0
2015-11-25 14:10:00,72.33,72.36,72.19,72.31,43718.0,71.3265,71.356,71.1884,71.3067,43718.0
2015-11-25 14:20:00,72.26,72.33,72.22,72.22,9637.0,71.2574,71.3265,71.218,71.218,9637.0
2015-11-25 14:30:00,72.21,72.29,72.14,72.17,15757.0,71.2081,71.287,71.1391,71.1687,15757.0
2015-11-25 14:40:00,72.17,72.19,72.04,72.11,20235.0,71.1687,71.1884,71.0405,71.1095,20235.0
2015-11-25 14:50:00,72.11,72.15,72.04,72.12,25747.0,71.1095,71.1489,71.0405,71.1194,25747.0
2015-11-25 15:00:00,72.12,72.18,72.09,72.1,10724.0,71.1194,71.1785,71.0898,71.0996,10724.0
2015-11-25 15:10:00,72.1,72.27,72.1,72.24,16789.0,71.0996,71.2673,71.0996,71.2377,16789.0
2015-11-25 15:20:00,72.24,72.35,72.22,72.31,15492.0,71.2377,71.3462,71.218,71.3067,15492.0
2015-11-25 15:30:00,72.28,72.37,72.21,72.3,37706.0,71.2771,71.3659,71.2081,71.2969,37706.0
2015-11-25 15:40:00,72.31,72.36,72.24,72.36,120469.0,71.3067,71.356,71.2377,71.356,120469.0
2015-11-25 15:50:00,72.35,72.4,72.31,72.36,124034.0,71.3462,71.3955,71.3067,71.356,124034.0
2015-11-27 09:30:00,72.47,72.8,72.33,72.8,71553.0,71.4645,71.7899,71.3265,71.7899,71553.0
2015-11-27 09:40:00,72.8,73.06,72.59,72.96,59437.0,71.7899,72.0463,71.5828,71.9477,59437.0
2015-11-27 09:50:00,72.95,73.25,72.8,73.13,55517.0,71.9378,72.2337,71.7899,72.1154,55517.0
2015-11-27 10:00:00,73.14,73.25,72.78,73.25,135613.0,72.1252,72.2337,71.7702,72.2337,135613.0
2015-11-27 10:10:00,73.27,73.47,73.22,73.41,47254.0,72.2534,72.4506,72.2041,72.3915,47254.0
2015-11-27 10:20:00,73.4,73.45,73.23,73.44,49551.0,72.3816,72.4309,72.214,72.4211,49551.0
2015-11-27 10:30:00,73.44,73.44,72.98,73.0,35653.0,72.4211,72.4211,71.9674,71.9872,35653.0
2015-11-27 10:40:00,73.01,73.14,72.92,72.92,67687.0,71.997,72.1252,71.9083,71.9083,67687.0
2015-11-27 10:50:00,72.9,72.95,72.71,72.8,83273.0,71.8885,71.9378,71.7012,71.7899,83273.0
2015-11-27 11:00:00,72.86,72.96,72.77,72.84,50712.0,71.8491,71.9477,71.7603,71.8294,50712.0
2015-11-27 11:10:00,72.82,72.89,72.71,72.81,27766.0,71.8097,71.8787,71.7012,71.7998,27766.0
2015-11-27 11:20:00,72.83,72.91,72.71,72.73,19774.0,71.8195,71.8984,71.7012,71.7209,19774.0
2015-11-27 11:30:00,72.74,72.83,72.65,72.7,20847.0,71.7308,71.8195,71.642,71.6913,20847.0
2015-11-27 11:40:00,72.73,72.86,72.66,72.76,21732.0,71.7209,71.8491,71.6519,71.7505,21732.0
2015-11-27 11:50:00,72.75,72.95,72.74,72.89,20728.0,71.7406,71.9378,71.7308,71.8787,20728.0
2015-11-27 12:00:00,72.93,72.97,72.79,72.88,24980.0,71.9181,71.9576,71.7801,71.8688,24980.0
2015-11-27 12:10:00,72.85,72.95,72.76,72.92,17226.0,71.8392,71.9378,71.7505,71.9083,17226.0
2015-11-27 12:20:00,72.87,73.02,72.82,73.02,65073.0,71.859,72.0069,71.8097,72.0069,65073.0
2015-11-27 12:30:00,73.02,73.02,72.9,72.93,53850.0,72.0069,72.0069,71.8885,71.9181,53850.0
2015-11-27 12:40:00,72.93,72.95,72.78,72.91,70861.0,71.9181,71.9378,71.7702,71.8984,70861.0
2015-11-27 12:50:00,72.92,73.18,72.92,73.17,161592.0,71.9083,72.1647,71.9083,72.1548,161592.0
2015-11-30 09:30:00,73.41,73.52,72.78,73.35,213613.0,72.3915,72.4999,71.7702,72.3323,213613.0
2015-11-30 09:40:00,73.39,73.8,73.24,73.72,175814.0,72.3717,72.7761,72.2238,72.6972,175814.0
2015-11-30 09:50:00,73.76,73.78,72.82,72.96,63065.0,72.7366,72.7563,71.8097,71.9477,63065.0
2015-11-30 10:00:00,72.96,73.16,72.8,73.01,181790.0,71.9477,72.1449,71.7899,71.997,181790.0
2015-11-30 10:10:00,73.0,73.04,72.04,72.38,173306.0,71.9872,72.0266,71.0405,71.3758,173306.0
2015-11-30 10:20:00,72.37,72.58,72.26,72.43,155948.0,71.3659,71.573,71.2574,71.4251,155948.0
2015-11-30 10:30:00,72.43,72.57,72.25,72.37,104922.0,71.4251,71.5631,71.2476,71.3659,104922.0
2015-11-30 10:40:00,72.37,72.44,72.17,72.43,72415.0,71.3659,71.4349,71.1687,71.4251,72415.0
2015-11-30 10:50:00,72.43,72.73,72.39,72.54,50112.0,71.4251,71.7209,71.3856,71.5335,50112.0
2015-11-30 11:00:00,72.53,72.86,72.53,72.66,82955.0,71.5237,71.8491,71.5237,71.6519,82955.0
2015-11-30 11:10:00,72.69,72.79,72.54,72.7,30907.0,71.6815,71.7801,71.5335,71.6913,30907.0
2015-11-30 11:20:00,72.71,72.78,72.55,72.7,27877.0,71.7012,71.7702,71.5434,71.6913,27877.0
2015-11-30 11:30:00,72.69,72.73,72.56,72.56,30964.0,71.6815,71.7209,71.5533,71.5533,30964.0
2015-11-30 11:40:00,72.53,72.74,72.5,72.67,22407.0,71.5237,71.7308,71.4941,71.6617,22407.0
2015-11-30 11:50:00,72.66,72.69,72.42,72.5,40092.0,71.6519,71.6815,71.4152,71.4941,40092.0
2015-11-30 12:00:00,72.46,72.48,72.25,72.28,103538.0,71.4546,71.4744,71.2476,71.2771,103538.0
2015-11-30 12:10:00,72.28,72.3,72.03,72.08,84956.0,71.2771,71.2969,71.0306,71.0799,84956.0
2015-11-30 12:20:00,72.11,72.26,72.06,72.09,95490.0,71.1095,71.2574,71.0602,71.0898,95490.0
2015-11-30 12:30:00,72.06,72.11,71.88,71.88,94949.0,71.0602,71.1095,70.8827,70.8827,94949.0
2015-11-30 12:40:00,71.91,71.96,71.75,71.93,42841.0,70.9123,70.9616,70.7545,70.932,42841.0
2015-11-30 12:50:00,71.93,72.06,71.78,71.8,53985.0,70.932,71.0602,70.7841,70.8038,53985.0
2015-11-30 13:00:00,71.78,71.78,71.49,71.53,77230.0,70.7841,70.7841,70.4981,70.5376,77230.0
2015-11-30 13:10:00,71.51,71.59,71.34,71.4,71915.0,70.5178,70.5967,70.3502,70.4094,71915.0
2015-11-30 13:20:00,71.38,71.79,71.36,71.79,100544.0,70.3896,70.7939,70.3699,70.7939,100544.0
2015-11-30 13:30:00,71.78,71.8,71.5,71.52,26127.0,70.7841,70.8038,70.508,70.5277,26127.0
2015-11-30 13:40:00,71.5,71.79,71.44,71.77,118506.0,70.508,70.7939,70.4488,70.7742,118506.0
2015-11-30 13:50:00,71.78,72.09,71.77,71.91,62873.0,70.7841,71.0898,70.7742,70.9123,62873.0
2015-11-30 14:00:00,71.93,72.0,71.83,72.0,12769.0,70.932,71.001,70.8334,71.001,12769.0
2015-11-30 14:10:00,72.0,72.31,72.0,72.25,26361.0,71.001,71.3067,71.001,71.2476,26361.0
2015-11-30 14:20:00,72.28,72.31,72.2,72.27,19883.0,71.2771,71.3067,71.1983,71.2673,19883.0
2015-11-30 14:30:00,72.28,72.43,72.16,72.21,21083.0,71.2771,71.4251,71.1588,71.2081,21083.0
2015-11-30 14:40:00,72.2,72.4,72.1,72.15,42320.0,71.1983,71.3955,71.0996,71.1489,42320.0
2015-11-30 14:50:00,72.2,72.26,72.11,72.17,10298.0,71.1983,71.2574,71.1095,71.1687,10298.0
2015-11-30 15:00:00,72.18,72.27,72.15,72.27,16824.0,71.1785,71.2673,71.1489,71.2673,16824.0
2015-11-30 15:10:00,72.28,72.45,72.18,72.33,50329.0,71.2771,71.4448,71.1785,71.3265,50329.0
2015-11-30 15:20:00,72.26,72.35,72.2,72.35,16348.0,71.2574,71.3462,71.1983,71.3462,16348.0
2015-11-30 15:30:00,72.34,72.58,72.27,72.45,51870.0,71.3363,71.573,71.2673,71.4448,51870.0
2015-11-30 15:40:00,72.5,72.59,72.34,72.55,82836.0,71.4941,71.5828,71.3363,71.5434,82836.0
2015-11-30 15:50:00,72.54,72.56,72.23,72.27,293842.0,71.5335,71.5533,71.2278,71.2673,293842.0
2015-12-01 09:30:00,72.86,72.86,71.78,72.19,136352.0,71.8491,71.8491,70.7841,71.1884,136352.0
2015-12-01 09:40:00,72.08,72.32,71.87,72.13,76060.0,71.0799,71.3166,70.8728,71.1292,76060.0
2015-12-01 09:50:00,72.13,72.26,71.81,72.08,58233.0,71.1292,71.2574,70.8137,71.0799,58233.0
2015-12-01 10:00:00,72.05,72.12,71.17,71.27,188318.0,71.0503,71.1194,70.1825,70.2812,188318.0
2015-12-01 10:10:00,71.16,71.4,71.01,71.4,227100.0,70.1727,70.4094,70.0248,70.4094,227100.0
2015-12-01 10:20:00,71.4,71.47,71.02,71.05,106751.0,70.4094,70.4784,70.0346,70.0642,106751.0
2015-12-01 10:30:00,71.03,71.46,70.97,71.37,168073.0,70.0445,70.4685,69.9853,70.3798,168073.0
2015-12-01 10:40:00,71.38,71.81,71.34,71.64,98152.0,70.3896,70.8137,70.3502,70.646,98152.0
2015-12-01 10:50:00,71.67,71.72,71.37,71.42,46979.0,70.6756,70.7249,70.3798,70.4291,46979.0
2015-12-01 11:00:00,71.44,71.44,71.11,71.13,144677.0,70.4488,70.4488,70.1234,70.1431,144677.0
2015-12-01 11:10:00,71.15,71.21,70.89,70.98,89056.0,70.1628,70.222,69.9064,69.9952,89056.0
2015-12-01 11:20:00,71.05,71.28,70.94,71.09,48036.0,70.0642,70.291,69.9557,70.1037,48036.0
2015-12-01 11:30:00,71.15,71.26,71.06,71.09,60544.0,70.1628,70.2713,70.0741,70.1037,60544.0
2015-12-01 11:40:00,71.12,71.4,71.08,71.4,39208.0,70.1332,70.4094,70.0938,70.4094,39208.0
2015-12-01 11:50:00,71.42,71.49,71.24,71.35,22125.0,70.4291,70.4981,70.2516,70.36,22125.0
2015-12-01 12:00:00,71.33,71.5,71.33,71.42,35320.0,70.3403,70.508,70.3403,70.4291,35320.0
2015-12-01 12:10:00,71.42,71.43,71.27,71.35,27066.0,70.4291,70.4389,70.2812,70.36,27066.0
2015-12-01 12:20:00,71.34,71.53,71.29,71.45,63939.0,70.3502,70.5376,70.3009,70.4587,63939.0
2015-12-01 12:30:00,71.48,71.54,71.36,71.36,15915.0,70.4882,70.5474,70.3699,70.3699,15915.0
2015-12-01 12:40:00,71.36,71.62,71.36,71.52,49827.0,70.3699,70.6263,70.3699,70.5277,49827.0
2015-12-01 12:50:00,71.56,71.67,71.52,71.54,51072.0,70.5671,70.6756,70.5277,70.5474,51072.0
2015-12-01 13:00:00,71.53,71.74,71.53,71.73,46296.0,70.5376,70.7446,70.5376,70.7348,46296.0
2015-12-01 13:10:00,71.75,71.77,71.61,71.67,20858.0,70.7545,70.7742,70.6164,70.6756,20858.0
2015-12-01 13:20:00,71.68,71.76,71.42,71.43,36657.0,70.6855,70.7644,70.4291,70.4389,36657.0
2015-12-01 13:30:00,71.42,71.6,71.38,71.58,9096.0,70.4291,70.6066,70.3896,70.5869,9096.0
2015-12-01 13:40:00,71.57,71.78,71.5,71.6,34652.0,70.577,70.7841,70.508,70.6066,34652.0
2015-12-01 13:50:00,71.57,71.79,71.57,71.73,14842.0,70.577,70.7939,70.577,70.7348,14842.0
2015-12-01 14:00:00,71.69,71.82,71.62,71.73,9075.0,70.6953,70.8235,70.6263,70.7348,9075.0
2015-12-01 14:10:00,71.76,71.76,71.62,71.7,85444.0,70.7644,70.7644,70.6263,70.7052,85444.0
2015-12-01 14:20:00,71.74,72.05,71.74,72.05,52369.0,70.7446,71.0503,70.7446,71.0503,52369.0
2015-12-01 14:30:00,72.05,72.28,72.05,72.15,51381.0,71.0503,71.2771,71.0503,71.1489,51381.0
2015-12-01 14:40:00,72.17,72.2,71.99,72.05,70881.0,71.1687,71.1983,70.9912,71.0503,70881.0
2015-12-01 14:50:00,72.02,72.05,71.82,71.86,11395.0,71.0208,71.0503,70.8235,70.863,11395.0
2015-12-01 15:00:00,71.89,72.14,71.88,72.1,36223.0,70.8926,71.1391,70.8827,71.0996,36223.0
2015-12-01 15:10:00,72.07,72.13,72.03,72.11,14427.0,71.0701,71.1292,71.0306,71.1095,14427.0
2015-12-01 15:20:00,72.09,72.22,72.06,72.11,18867.0,71.0898,71.218,71.0602,71.1095,18867.0
2015-12-01 15:30:00,72.11,72.21,72.05,72.07,43276.0,71.1095,71.2081,71.0503,71.0701,43276.0
2015-12-01 15:40:00,72.1,72.21,72.05,72.14,120223.0,71.0996,71.2081,71.0503,71.1391,120223.0
2015-12-01 15:50:00,72.15,72.19,71.98,72.14,184905.0,71.1489,71.1884,70.9813,71.1391,184905.0
2015-12-02 09:30:00,72.0,72.09,71.58,71.84,61904.0,71.001,71.0898,70.5869,70.8433,61904.0
2015-12-02 09:40:00,71.9,72.31,71.85,72.3,82415.0,70.9024,71.3067,70.8531,71.2969,82415.0
2015-12-02 09:50:00,72.3,72.58,72.23,72.55,93862.0,71.2969,71.573,71.2278,71.5434,93862.0
2015-12-02 10:00:00,72.56,72.72,72.19,72.26,85493.0,71.5533,71.711,71.1884,71.2574,85493.0
2015-12-02 10:10:00,72.24,72.64,72.07,72.52,44734.0,71.2377,71.6322,71.0701,71.5138,44734.0
2015-12-02 10:20:00,72.53,73.06,72.47,73.0,321841.0,71.5237,72.0463,71.4645,71.9872,321841.0
2015-12-02 10:30:00,73.03,73.39,72.92,73.3,92335.0,72.0167,72.3717,71.9083,72.283,92335.0
2015-12-02 10:40:00,73.34,73.34,72.82,73.03,46838.0,72.3224,72.3224,71.8097,72.0167,46838.0
2015-12-02 10:50:00,73.04,73.14,72.99,73.03,36226.0,72.0266,72.1252,71.9773,72.0167,36226.0
2015-12-02 11:00:00,73.06,73.11,72.76,72.84,66112.0,72.0463,72.0956,71.7505,71.8294,66112.0
2015-12-02 11:10:00,72.83,72.87,72.6,72.68,22493.0,71.8195,71.859,71.5927,71.6716,22493.0
2015-12-02 11:20:00,72.7,72.84,72.6,72.61,16611.0,71.6913,71.8294,71.5927,71.6026,16611.0
2015-12-02 11:30:00,72.6,72.6,72.4,72.5,107711.0,71.5927,71.5927,71.3955,71.4941,107711.0
2015-12-02 11:40:00,72.47,72.51,72.25,72.32,63662.0,71.4645,71.504,71.2476,71.3166,63662.0
2015-12-02 11:50:00,72.33,72.35,72.13,72.31,25554.0,71.3265,71.3462,71.1292,71.3067,25554.0
2015-12-02 12:00:00,72.34,72.52,72.28,72.29,21156.0,71.3363,71.5138,71.2771,71.287,21156.0
2015-12-02 12:10:00,72.35,72.46,72.31,72.46,13434.0,71.3462,71.4546,71.3067,71.4546,13434.0
2015-12-02 12:20:00,72.45,72.49,72.34,72.4,17798.0,71.4448,71.4842,71.3363,71.3955,17798.0
2015-12-02 12:30:00,72.4,72.51,72.27,72.51,18377.0,71.3955,71.504,71.2673,71.504,18377.0
2015-12-02 12:40:00,72.51,72.6,72.43,72.53,7531.0,71.504,71.5927,71.4251,71.5237,7531.0
2015-12-02 12:50:00,72.52,72.74,72.47,72.7,27323.0,71.5138,71.7308,71.4645,71.6913,27323.0
2015-12-02 13:00:00,72.65,72.72,72.49,72.49,10526.0,71.642,71.711,71.4842,71.4842,10526.0
2015-12-02 13:10:00,72.52,72.74,72.48,72.66,14004.0,71.5138,71.7308,71.4744,71.6519,14004.0
2015-12-02 13:20:00,72.72,72.82,72.62,72.62,14017.0,71.711,71.8097,71.6124,71.6124,14017.0
2015-12-02 13:30:00,72.65,72.72,72.57,72.61,23509.0,71.642,71.711,71.5631,71.6026,23509.0
2015-12-02 13:40:00,72.59,72.65,72.48,72.5,15779.0,71.5828,71.642,71.4744,71.4941,15779.0
2015-12-02 13:50:00,72.48,72.52,72.26,72.33,134413.0,71.4744,71.5138,71.2574,71.3265,134413.0
2015-12-02 14:00:00,72.32,72.34,72.06,72.09,88627.0,71.3166,71.3363,71.0602,71.0898,88627.0
2015-12-02 14:10:00,72.15,72.18,71.92,71.96,18217.0,71.1489,71.1785,70.9221,70.9616,18217.0
2015-12-02 14:20:00,71.9,72.07,71.88,72.0,66179.0,70.9024,71.0701,70.8827,71.001,66179.0
2015-12-02 14:30:00,72.0,72.03,71.76,71.8,144189.0,71.001,71.0306,70.7644,70.8038,144189.0
2015-12-02 14:40:00,71.82,71.89,71.63,71.75,38827.0,70.8235,70.8926,70.6362,70.7545,38827.0
2015-12-02 14:50:00,71.71,71.88,71.59,71.62,77108.0,70.7151,70.8827,70.5967,70.6263,77108.0
2015-12-02 15:00:00,71.64,71.85,71.56,71.85,20303.0,70.646,70.8531,70.5671,70.8531,20303.0
2015-12-02 15:10:00,71.91,72.11,71.87,71.96,28616.0,70.9123,71.1095,70.8728,70.9616,28616.0
2015-12-02 15:20:00,71.96,72.04,71.82,71.83,57006.0,70.9616,71.0405,70.8235,70.8334,57006.0
2015-12-02 15:30:00,71.85,71.92,71.7,71.71,41422.0,70.8531,70.9221,70.7052,70.7151,41422.0
2015-12-02 15:40:00,71.7,71.88,71.66,71.68,64080.0,70.7052,70.8827,70.6657,70.6855,64080.0
2015-12-02 15:50:00,71.7,71.78,71.61,71.75,281159.0,70.7052,70.7841,70.6164,70.7545,281159.0
2015-12-03 09:30:00,72.2,72.23,71.65,71.74,46184.0,71.1983,71.2278,70.6559,70.7446,46184.0
2015-12-03 09:40:00,71.74,71.85,71.28,71.4,104556.0,70.7446,70.8531,70.291,70.4094,104556.0
2015-12-03 09:50:00,71.32,71.43,71.12,71.28,66295.0,70.3305,70.4389,70.1332,70.291,66295.0
2015-12-03 10:00:00,71.16,71.84,71.16,71.19,87075.0,70.1727,70.8433,70.1727,70.2023,87075.0
2015-12-03 10:10:00,71.25,71.63,71.14,71.38,81296.0,70.2614,70.6362,70.153,70.3896,81296.0
2015-12-03 10:20:00,71.35,71.36,71.01,71.1,138234.0,70.36,70.3699,70.0248,70.1135,138234.0
2015-12-03 10:30:00,71.12,71.12,70.77,70.81,86164.0,70.1332,70.1332,69.7881,69.8275,86164.0
2015-12-03 10:40:00,70.78,71.3,70.77,71.2,64180.0,69.798,70.3107,69.7881,70.2121,64180.0
2015-12-03 10:50:00,71.23,71.32,71.16,71.23,24058.0,70.2417,70.3305,70.1727,70.2417,24058.0
2015-12-03 11:00:00,71.23,71.63,71.21,71.53,55842.0,70.2417,70.6362,70.222,70.5376,55842.0
2015-12-03 11:10:00,71.49,71.81,71.44,71.78,50559.0,70.4981,70.8137,70.4488,70.7841,50559.0
2015-12-03 11:20:00,71.8,71.8,71.55,71.64,42896.0,70.8038,70.8038,70.5573,70.646,42896.0
2015-12-03 11:30:00,71.57,71.58,71.35,71.49,36701.0,70.577,70.5869,70.36,70.4981,36701.0
2015-12-03 11:40:00,71.49,71.55,71.25,71.35,77854.0,70.4981,70.5573,70.2614,70.36,77854.0
2015-12-03 11:50:00,71.35,71.45,71.26,71.43,127526.0,70.36,70.4587,70.2713,70.4389,127526.0
2015-12-03 12:00:00,71.42,71.51,71.18,71.22,59103.0,70.4291,70.5178,70.1924,70.2319,59103.0
2015-12-03 12:10:00,71.17,71.17,70.87,70.89,43047.0,70.1825,70.1825,69.8867,69.9064,43047.0
2015-12-03 12:20:00,70.88,70.92,70.5,70.61,100754.0,69.8966,69.936,69.5218,69.6303,100754.0
2015-12-03 12:30:00,70.59,70.76,70.5,70.75,71451.0,69.6106,69.7782,69.5218,69.7684,71451.0
2015-12-03 12:40:00,70.76,70.9,70.58,70.6,40609.0,69.7782,69.9163,69.6007,69.6205,40609.0
2015-12-03 12:50:00,70.61,70.68,70.34,70.34,103953.0,69.6303,69.6993,69.3641,69.3641,103953.0
2015-12-03 13:00:00,70.34,70.4,70.06,70.25,207114.0,69.3641,69.4232,69.0879,69.2753,207114.0
2015-12-03 13:10:00,70.23,70.34,70.13,70.21,47785.0,69.2556,69.3641,69.157,69.2359,47785.0
2015-12-03 13:20:00,70.18,70.3,70.11,70.19,185162.0,69.2063,69.3246,69.1373,69.2161,185162.0
2015-12-03 13:30:00,70.2,70.21,69.91,69.91,90089.0,69.226,69.2359,68.94,68.94,90089.0
2015-12-03 13:40:00,69.91,69.93,69.57,69.59,99378.0,68.94,68.9598,68.6047,68.6245,99378.0
2015-12-03 13:50:00,69.61,69.67,69.25,69.28,133974.0,68.6442,68.7034,68.2892,68.3188,133974.0
2015-12-03 14:00:00,69.29,69.35,68.77,68.91,274300.0,68.3286,68.3878,67.8158,67.9539,274300.0
2015-12-03 14:10:00,68.89,69.17,68.89,68.97,152154.0,67.9342,68.2103,67.9342,68.0131,152154.0
2015-12-03 14:20:00,69.0,69.07,68.4,68.6,193303.0,68.0427,68.1117,67.451,67.6482,193303.0
2015-12-03 14:30:00,68.6,68.64,68.41,68.52,281117.0,67.6482,67.6876,67.4608,67.5693,281117.0
2015-12-03 14:40:00,68.52,68.74,68.39,68.67,265918.0,67.5693,67.7863,67.4411,67.7172,265918.0
2015-12-03 14:50:00,68.67,69.49,68.66,69.47,258774.0,67.7172,68.5259,67.7074,68.5061,258774.0
2015-12-03 15:00:00,69.44,69.56,69.24,69.27,138133.0,68.4765,68.5949,68.2793,68.3089,138133.0
2015-12-03 15:10:00,69.25,69.4,69.06,69.06,103602.0,68.2892,68.4371,68.1018,68.1018,103602.0
2015-12-03 15:20:00,69.05,69.34,69.03,69.14,153460.0,68.092,68.3779,68.0722,68.1807,153460.0
2015-12-03 15:30:00,69.11,69.3,68.88,69.29,156356.0,68.1511,68.3385,67.9243,68.3286,156356.0
2015-12-03 15:40:00,69.29,69.29,69.03,69.15,107893.0,68.3286,68.3286,68.0722,68.1906,107893.0
2015-12-03 15:50:00,69.15,69.15,68.87,68.95,320143.0,68.1906,68.1906,67.9145,67.9933,320143.0
2015-12-04 09:30:00,69.18,69.56,68.81,69.34,151481.0,68.2202,68.5949,67.8553,68.3779,151481.0
2015-12-04 09:40:00,69.39,70.2,69.32,69.75,96384.0,68.4272,69.226,68.3582,68.7822,96384.0
2015-12-04 09:50:00,69.74,69.8,68.95,68.95,63517.0,68.7724,68.8316,67.9933,67.9933,63517.0
2015-12-04 10:00:00,69.05,69.14,68.31,68.41,130937.0,68.092,68.1807,67.3622,67.4608,130937.0
2015-12-04 10:10:00,68.33,68.65,68.15,68.51,236624.0,67.382,67.6975,67.2044,67.5595,236624.0
2015-12-04 10:20:00,68.54,69.04,68.44,68.87,68675.0,67.589,68.0821,67.4904,67.9145,68675.0
2015-12-04 10:30:00,68.77,69.15,68.5,68.98,32884.0,67.8158,68.1906,67.5496,68.0229,32884.0
2015-12-04 10:40:00,68.99,69.09,68.77,68.79,40921.0,68.0328,68.1314,67.8158,67.8356,40921.0
2015-12-04 10:50:00,68.83,69.16,68.71,69.08,80924.0,67.875,68.2004,67.7567,68.1215,80924.0
2015-12-04 11:00:00,69.07,69.18,68.97,69.06,39668.0,68.1117,68.2202,68.0131,68.1018,39668.0
2015-12-04 11:10:00,69.02,69.27,68.93,68.99,32882.0,68.0624,68.3089,67.9736,68.0328,32882.0
2015-12-04 11:20:00,69.02,69.28,68.93,69.13,95720.0,68.0624,68.3188,67.9736,68.1709,95720.0
2015-12-04 11:30:00,69.13,69.16,68.8,68.8,21742.0,68.1709,68.2004,67.8454,67.8454,21742.0
2015-12-04 11:40:00,68.8,68.88,68.66,68.76,25234.0,67.8454,67.9243,67.7074,67.806,25234.0
2015-12-04 11:50:00,68.79,69.01,68.68,68.92,11255.0,67.8356,68.0525,67.7271,67.9638,11255.0
2015-12-04 12:00:00,68.96,69.02,68.71,68.75,331776.0,68.0032,68.0624,67.7567,67.7961,331776.0
2015-12-04 12:10:00,68.74,69.1,68.64,68.86,70864.0,67.7863,68.1413,67.6876,67.9046,70864.0
2015-12-04 12:20:00,68.91,69.08,68.9,69.03,11635.0,67.9539,68.1215,67.944,68.0722,11635.0
2015-12-04 12:30:00,68.99,69.39,68.97,69.37,26958.0,68.0328,68.4272,68.0131,68.4075,26958.0
2015-12-04 12:40:00,69.41,69.5,69.32,69.44,32919.0,68.447,68.5357,68.3582,68.4765,32919.0
2015-12-04 12:50:00,69.5,69.69,69.5,69.65,56755.0,68.5357,68.7231,68.5357,68.6836,56755.0
2015-12-04 13:00:00,69.67,69.78,69.62,69.78,206876.0,68.7034,68.8118,68.6541,68.8118,206876.0
2015-12-04 13:10:00,69.75,69.84,69.58,69.6,148517.0,68.7822,68.871,68.6146,68.6343,148517.0
2015-12-04 13:20:00,69.58,69.8,69.55,69.74,12741.0,68.6146,68.8316,68.585,68.7724,12741.0
2015-12-04 13:30:00,69.69,69.75,69.51,69.59,29263.0,68.7231,68.7822,68.5456,68.6245,29263.0
2015-12-04 13:40:00,69.59,69.67,69.54,69.64,18804.0,68.6245,68.7034,68.5752,68.6738,18804.0
2015-12-04 13:50:00,69.66,69.75,69.56,69.57,57142.0,68.6935,68.7822,68.5949,68.6047,57142.0
2015-12-04 14:00:00,69.63,69.66,69.54,69.57,24882.0,68.6639,68.6935,68.5752,68.6047,24882.0
2015-12-04 14:10:00,69.6,69.74,69.53,69.54,19595.0,68.6343,68.7724,68.5653,68.5752,19595.0
2015-12-04 14:20:00,69.56,69.77,69.45,69.76,49337.0,68.5949,68.802,68.4864,68.7921,49337.0
2015-12-04 14:30:00,69.77,69.81,69.62,69.69,26051.0,68.802,68.8414,68.6541,68.7231,26051.0
2015-12-04 14:40:00,69.69,69.84,69.62,69.84,24952.0,68.7231,68.871,68.6541,68.871,24952.0
2015-12-04 14:50:00,69.77,69.95,69.75,69.88,27072.0,68.802,68.9795,68.7822,68.9104,27072.0
2015-12-04 15:00:00,69.88,70.0,69.74,70.0,19678.0,68.9104,69.0288,68.7724,69.0288,19678.0
2015-12-04 15:10:00,70.0,70.21,69.97,70.1,38071.0,69.0288,69.2359,68.9992,69.1274,38071.0
2015-12-04 15:20:00,70.09,70.21,70.05,70.18,36186.0,69.1175,69.2359,69.0781,69.2063,36186.0
2015-12-04 15:30:00,70.19,70.23,70.1,70.15,35714.0,69.2161,69.2556,69.1274,69.1767,35714.0
2015-12-04 15:40:00,70.15,70.23,70.07,70.13,54364.0,69.1767,69.2556,69.0978,69.157,54364.0
2015-12-04 15:50:00,70.15,70.31,70.12,70.28,242606.0,69.1767,69.3345,69.1471,69.3049,242606.0
2015-12-07 09:30:00,69.93,69.98,69.15,69.6,211190.0,68.9598,69.0091,68.1906,68.6343,211190.0
2015-12-07 09:40:00,69.59,69.59,69.01,69.15,157836.0,68.6245,68.6245,68.0525,68.1906,157836.0
2015-12-07 09:50:00,69.07,69.09,68.45,68.86,241068.0,68.1117,68.1314,67.5003,67.9046,241068.0
2015-12-07 10:00:00,68.8,68.83,68.07,68.24,214963.0,67.8454,67.875,67.1256,67.2932,214963.0
2015-12-07 10:10:00,68.24,68.76,68.14,68.57,220844.0,67.2932,67.806,67.1946,67.6186,220844.0
2015-12-07 10:20:00,68.57,68.57,68.04,68.35,123483.0,67.6186,67.6186,67.096,67.4017,123483.0
2015-12-07 10:30:00,68.31,68.62,68.13,68.49,67529.0,67.3622,67.6679,67.1847,67.5397,67529.0
2015-12-07 10:40:00,68.46,68.61,68.38,68.5,28391.0,67.5101,67.6581,67.4313,67.5496,28391.0
2015-12-07 10:50:00,68.49,68.51,68.19,68.32,60612.0,67.5397,67.5595,67.2439,67.3721,60612.0
2015-12-07 11:00:00,68.26,68.45,68.19,68.35,15486.0,67.3129,67.5003,67.2439,67.4017,15486.0
2015-12-07 11:10:00,68.35,68.52,68.3,68.43,25708.0,67.4017,67.5693,67.3524,67.4806,25708.0
2015-12-07 11:20:00,68.48,68.49,68.14,68.23,28209.0,67.5299,67.5397,67.1946,67.2833,28209.0
2015-12-07 11:30:00,68.2,68.6,68.19,68.6,22633.0,67.2538,67.6482,67.2439,67.6482,22633.0
2015-12-07 11:40:00,68.56,68.66,68.55,68.66,7881.0,67.6088,67.7074,67.5989,67.7074,7881.0
2015-12-07 11:50:00,68.65,68.74,68.54,68.68,28116.0,67.6975,67.7863,67.589,67.7271,28116.0
2015-12-07 12:00:00,68.63,68.65,68.45,68.57,10489.0,67.6778,67.6975,67.5003,67.6186,10489.0
2015-12-07 12:10:00,68.49,68.67,68.45,68.53,12215.0,67.5397,67.7172,67.5003,67.5792,12215.0
2015-12-07 12:20:00,68.55,68.59,68.42,68.54,8220.0,67.5989,67.6383,67.4707,67.589,8220.0
2015-12-07 12:30:00,68.55,68.55,68.2,68.29,28710.0,67.5989,67.5989,67.2538,67.3425,28710.0
2015-12-07 12:40:00,68.22,68.22,67.97,68.0,47041.0,67.2735,67.2735,67.0269,67.0565,47041.0
2015-12-07 12:50:00,67.99,68.09,67.76,67.8,55208.0,67.0467,67.1453,66.8199,66.8593,55208.0
2015-12-07 13:00:00,67.81,68.04,67.55,67.94,68964.0,66.8692,67.096,66.6128,66.9974,68964.0
2015-12-07 13:10:00,68.02,68.02,67.78,67.91,20217.0,67.0763,67.0763,66.8396,66.9678,20217.0
2015-12-07 13:20:00,67.85,68.04,67.79,67.95,23501.0,66.9086,67.096,66.8494,67.0072,23501.0
2015-12-07 13:30:00,67.95,68.06,67.88,68.0,11200.0,67.0072,67.1157,66.9382,67.0565,11200.0
2015-12-07 13:40:00,67.97,68.04,67.88,67.97,26810.0,67.0269,67.096,66.9382,67.0269,26810.0
2015-12-07 13:50:00,67.95,68.0,67.76,67.96,27067.0,67.0072,67.0565,66.8199,67.0171,27067.0
2015-12-07 14:00:00,67.95,68.09,67.85,67.9,37866.0,67.0072,67.1453,66.9086,66.9579,37866.0
2015-12-07 14:10:00,67.94,67.95,67.76,67.86,98236.0,66.9974,67.0072,66.8199,66.9185,98236.0
2015-12-07 14:20:00,67.86,67.95,67.79,67.87,62505.0,66.9185,67.0072,66.8494,66.9283,62505.0
2015-12-07 14:30:00,67.91,68.0,67.8,67.86,61948.0,66.9678,67.0565,66.8593,66.9185,61948.0
2015-12-07 14:40:00,67.86,67.89,67.74,67.78,39145.0,66.9185,66.9481,66.8001,66.8396,39145.0
2015-12-07 14:50:00,67.76,67.82,67.62,67.64,33626.0,66.8199,66.879,66.6818,66.7015,33626.0
2015-12-07 15:00:00,67.63,67.72,67.55,67.6,64419.0,66.6917,66.7804,66.6128,66.6621,64419.0
2015-12-07 15:10:00,67.63,67.72,67.45,67.55,104545.0,66.6917,66.7804,66.5142,66.6128,104545.0
2015-12-07 15:20:00,67.52,67.75,67.45,67.52,170870.0,66.5832,66.81,66.5142,66.5832,170870.0
2015-12-07 15:30:00,67.57,67.59,67.43,67.48,84512.0,66.6325,66.6522,66.4944,66.5437,84512.0
2015-12-07 15:40:00,67.5,67.8,67.48,67.71,91333.0,66.5635,66.8593,66.5437,66.7706,91333.0
2015-12-07 15:50:00,67.71,67.73,67.52,67.6,281833.0,66.7706,66.7903,66.5832,66.6621,281833.0
2015-12-08 09:30:00,66.81,67.55,66.55,67.45,173876.0,65.883,66.6128,65.6266,66.5142,173876.0
2015-12-08 09:40:00,67.46,68.4,67.34,68.29,166134.0,66.524,67.451,66.4057,67.3425,166134.0
2015-12-08 09:50:00,68.34,68.56,68.23,68.23,182934.0,67.3918,67.6088,67.2833,67.2833,182934.0
2015-12-08 10:00:00,68.21,68.98,68.21,68.93,157830.0,67.2636,68.0229,67.2636,67.9736,157830.0
2015-12-08 10:10:00,68.89,69.03,68.32,68.42,192201.0,67.9342,68.0722,67.3721,67.4707,192201.0
2015-12-08 10:20:00,68.39,68.39,68.01,68.29,149980.0,67.4411,67.4411,67.0664,67.3425,149980.0
2015-12-08 10:30:00,68.27,68.75,68.2,68.52,79569.0,67.3228,67.7961,67.2538,67.5693,79569.0
2015-12-08 10:40:00,68.48,68.98,68.47,68.9,109964.0,67.5299,68.0229,67.52,67.944,109964.0
2015-12-08 10:50:00,68.85,68.87,68.51,68.52,74122.0,67.8947,67.9145,67.5595,67.5693,74122.0
2015-12-08 11:00:00,68.57,69.05,68.57,69.05,76441.0,67.6186,68.092,67.6186,68.092,76441.0
2015-12-08 11:10:00,69.0,69.15,68.85,69.04,112277.0,68.0427,68.1906,67.8947,68.0821,112277.0
2015-12-08 11:20:00,68.97,69.04,68.27,68.28,196213.0,68.0131,68.0821,67.3228,67.3326,196213.0
2015-12-08 11:30:00,68.26,68.45,68.15,68.18,123139.0,67.3129,67.5003,67.2044,67.234,123139.0
2015-12-08 11:40:00,68.16,68.25,68.07,68.25,58590.0,67.2143,67.3031,67.1256,67.3031,58590.0
2015-12-08 11:50:00,68.23,68.55,68.14,68.55,28562.0,67.2833,67.5989,67.1946,67.5989,28562.0
2015-12-08 12:00:00,68.54,68.54,68.17,68.34,46394.0,67.589,67.589,67.2242,67.3918,46394.0
2015-12-08 12:10:00,68.35,68.42,68.11,68.11,35314.0,67.4017,67.4707,67.165,67.165,35314.0
2015-12-08 12:20:00,68.12,68.48,68.09,68.36,38634.0,67.1749,67.5299,67.1453,67.4115,38634.0
2015-12-08 12:30:00,68.39,68.7,68.27,68.67,34492.0,67.4411,67.7468,67.3228,67.7172,34492.0
2015-12-08 12:40:00,68.63,68.74,68.43,68.48,51954.0,67.6778,67.7863,67.4806,67.5299,51954.0
2015-12-08 12:50:00,68.49,68.8,68.44,68.72,61253.0,67.5397,67.8454,67.4904,67.7665,61253.0
2015-12-08 13:00:00,68.66,68.87,68.62,68.78,79616.0,67.7074,67.9145,67.6679,67.8257,79616.0
2015-12-08 13:10:00,68.74,68.9,68.46,68.46,66474.0,67.7863,67.944,67.5101,67.5101,66474.0
2015-12-08 13:20:00,68.45,68.71,68.4,68.65,34797.0,67.5003,67.7567,67.451,67.6975,34797.0
2015-12-08 13:30:00,68.67,68.98,68.64,68.98,29944.0,67.7172,68.0229,67.6876,68.0229,29944.0
2015-12-08 13:40:00,68.96,68.97,68.58,68.7,161508.0,68.0032,68.0131,67.6285,67.7468,161508.0
2015-12-08 13:50:00,68.7,68.91,68.67,68.85,24794.0,67.7468,67.9539,67.7172,67.8947,24794.0
2015-12-08 14:00:00,68.88,68.98,68.76,68.85,35081.0,67.9243,68.0229,67.806,67.8947,35081.0
2015-12-08 14:10:00,68.89,69.06,68.86,69.02,60195.0,67.9342,68.1018,67.9046,68.0624,60195.0
2015-12-08 14:20:00,69.0,69.04,68.8,68.95,66790.0,68.0427,68.0821,67.8454,67.9933,66790.0
2015-12-08 14:30:00,68.95,69.02,68.86,68.99,57404.0,67.9933,68.0624,67.9046,68.0328,57404.0
2015-12-08 14:40:00,68.98,69.09,68.88,69.0,47658.0,68.0229,68.1314,67.9243,68.0427,47658.0
2015-12-08 14:50:00,69.02,69.25,69.01,69.13,59939.0,68.0624,68.2892,68.0525,68.1709,59939.0
2015-12-08 15:00:00,69.12,69.17,68.85,69.17,44285.0,68.161,68.2103,67.8947,68.2103,44285.0
2015-12-08 15:10:00,69.16,69.17,68.98,68.99,91432.0,68.2004,68.2103,68.0229,68.0328,91432.0
2015-12-08 15:20:00,69.02,69.11,68.85,68.9,105094.0,68.0624,68.1511,67.8947,67.944,105094.0
2015-12-08 15:30:00,68.91,69.06,68.84,68.91,66289.0,67.9539,68.1018,67.8849,67.9539,66289.0
2015-12-08 15:40:00,68.97,69.0,68.8,68.97,110644.0,68.0131,68.0427,67.8454,68.0131,110644.0
2015-12-08 15:50:00,69.0,69.11,68.9,69.02,190689.0,68.0427,68.1511,67.944,68.0624,190689.0
2015-12-09 09:30:00,68.5,68.81,68.41,68.6,195029.0,67.5496,67.8553,67.4608,67.6482,195029.0
2015-12-09 09:40:00,68.6,68.74,68.4,68.7,135978.0,67.6482,67.7863,67.451,67.7468,135978.0
2015-12-09 09:50:00,68.7,68.82,68.42,68.5,152552.0,67.7468,67.8652,67.4707,67.5496,152552.0
2015-12-09 10:00:00,68.45,68.6,68.2,68.27,151035.0,67.5003,67.6482,67.2538,67.3228,151035.0
2015-12-09 10:10:00,68.32,68.63,68.21,68.36,134921.0,67.3721,67.6778,67.2636,67.4115,134921.0
2015-12-09 10:20:00,68.39,68.51,68.22,68.44,133759.0,67.4411,67.5595,67.2735,67.4904,133759.0
2015-12-09 10:30:00,68.47,68.73,68.46,68.62,112563.0,67.52,67.7764,67.5101,67.6679,112563.0
2015-12-09 10:40:00,68.65,68.82,68.5,68.5,136649.0,67.6975,67.8652,67.5496,67.5496,136649.0
2015-12-09 10:50:00,68.5,68.5,68.16,68.31,162865.0,67.5496,67.5496,67.2143,67.3622,162865.0
2015-12-09 11:00:00,68.34,68.36,68.15,68.15,55879.0,67.3918,67.4115,67.2044,67.2044,55879.0
2015-12-09 11:10:00,68.19,68.22,68.0,68.0,52401.0,67.2439,67.2735,67.0565,67.0565,52401.0
2015-12-09 11:20:00,68.0,68.07,67.88,67.99,107360.0,67.0565,67.1256,66.9382,67.0467,107360.0
2015-12-09 11:30:00,68.0,68.0,67.58,67.58,380944.0,67.0565,67.0565,66.6424,66.6424,380944.0
2015-12-09 11:40:00,67.59,67.69,67.38,67.47,125606.0,66.6522,66.7508,66.4451,66.5339,125606.0
2015-12-09 11:50:00,67.5,67.62,67.47,67.56,60862.0,66.5635,66.6818,66.5339,66.6226,60862.0
2015-12-09 12:00:00,67.58,67.79,67.55,67.75,47038.0,66.6424,66.8494,66.6128,66.81,47038.0
2015-12-09 12:10:00,67.74,67.88,67.48,67.48,92510.0,66.8001,66.9382,66.5437,66.5437,92510.0
2015-12-09 12:20:00,67.48,67.48,67.18,67.23,110722.0,66.5437,66.5437,66.2479,66.2972,110722.0
2015-12-09 12:30:00,67.21,67.21,66.84,66.86,117752.0,66.2775,66.2775,65.9126,65.9323,117752.0
2015-12-09 12:40:00,66.87,67.19,66.76,67.01,248288.0,65.9422,66.2578,65.8337,66.0803,248288.0
2015-12-09 12:50:00,67.04,67.37,66.98,67.18,161528.0,66.1098,66.4353,66.0507,66.2479,161528.0
2015-12-09 13:00:00,67.14,67.63,67.14,67.4,98734.0,66.2085,66.6917,66.2085,66.4649,98734.0
2015-12-09 13:10:00,67.4,67.53,67.2,67.2,101431.0,66.4649,66.593,66.2676,66.2676,101431.0
2015-12-09 13:20:00,67.21,67.53,67.18,67.36,57260.0,66.2775,66.593,66.2479,66.4254,57260.0
2015-12-09 13:30:00,67.37,67.4,67.19,67.26,30641.0,66.4353,66.4649,66.2578,66.3268,30641.0
2015-12-09 13:40:00,67.26,67.4,67.19,67.25,49600.0,66.3268,66.4649,66.2578,66.3169,49600.0
2015-12-09 13:50:00,67.26,67.54,67.25,67.42,50489.0,66.3268,66.6029,66.3169,66.4846,50489.0
2015-12-09 14:00:00,67.42,67.47,67.2,67.23,36930.0,66.4846,66.5339,66.2676,66.2972,36930.0
2015-12-09 14:10:00,67.23,67.34,67.16,67.17,44153.0,66.2972,66.4057,66.2282,66.238,44153.0
2015-12-09 14:20:00,67.16,67.24,67.08,67.16,44498.0,66.2282,66.3071,66.1493,66.2282,44498.0
2015-12-09 14:30:00,67.18,67.37,67.11,67.34,36323.0,66.2479,66.4353,66.1789,66.4057,36323.0
2015-12-09 14:40:00,67.35,67.47,67.31,67.46,41284.0,66.4155,66.5339,66.3761,66.524,41284.0
2015-12-09 14:50:00,67.41,67.68,67.39,67.41,47607.0,66.4747,66.741,66.455,66.4747,47607.0
2015-12-09 15:00:00,67.4,67.5,67.29,67.42,46571.0,66.4649,66.5635,66.3564,66.4846,46571.0
2015-12-09 15:10:00,67.41,67.41,67.19,67.2,66033.0,66.4747,66.4747,66.2578,66.2676,66033.0
2015-12-09 15:20:00,67.19,67.5,67.15,67.38,84429.0,66.2578,66.5635,66.2183,66.4451,84429.0
2015-12-09 15:30:00,67.43,67.58,67.37,67.38,66228.0,66.4944,66.6424,66.4353,66.4451,66228.0
2015-12-09 15:40:00,67.37,67.5,67.37,67.38,141233.0,66.4353,66.5635,66.4353,66.4451,141233.0
2015-12-09 15:50:00,67.39,67.42,67.27,67.3,241438.0,66.455,66.4846,66.3367,66.3662,241438.0
2015-12-10 09:30:00,67.39,67.92,67.13,67.8,119483.0,66.455,66.9776,66.1986,66.8593,119483.0
2015-12-10 09:40:00,67.77,68.06,67.43,67.43,110316.0,66.8297,67.1157,66.4944,66.4944,110316.0
2015-12-10 09:50:00,67.39,67.44,67.07,67.18,57861.0,66.455,66.5043,66.1394,66.2479,57861.0
2015-12-10 10:00:00,67.2,67.28,67.1,67.15,30925.0,66.2676,66.3465,66.169,66.2183,30925.0
2015-12-10 10:10:00,67.1,67.36,67.04,67.27,99903.0,66.169,66.4254,66.1098,66.3367,99903.0
2015-12-10 10:20:00,67.27,67.56,67.27,67.47,74408.0,66.3367,66.6226,66.3367,66.5339,74408.0
2015-12-10 10:30:00,67.39,67.65,67.27,67.62,36082.0,66.455,66.7114,66.3367,66.6818,36082.0
2015-12-10 10:40:00,67.63,67.76,67.54,67.67,182498.0,66.6917,66.8199,66.6029,66.7311,182498.0
2015-12-10 10:50:00,67.63,67.65,67.16,67.21,156127.0,66.6917,66.7114,66.2282,66.2775,156127.0
2015-12-10 11:00:00,67.21,67.56,67.21,67.49,17340.0,66.2775,66.6226,66.2775,66.5536,17340.0
2015-12-10 11:10:00,67.47,67.8,67.4,67.75,89732.0,66.5339,66.8593,66.4649,66.81,89732.0
2015-12-10 11:20:00,67.77,67.89,67.71,67.77,43557.0,66.8297,66.9481,66.7706,66.8297,43557.0
2015-12-10 11:30:00,67.73,67.83,67.66,67.82,8831.0,66.7903,66.8889,66.7212,66.879,8831.0
2015-12-10 11:40:00,67.87,67.88,67.75,67.88,24216.0,66.9283,66.9382,66.81,66.9382,24216.0
2015-12-10 11:50:00,67.84,67.85,67.64,67.74,16756.0,66.8987,66.9086,66.7015,66.8001,16756.0
2015-12-10 12:00:00,67.73,67.78,67.62,67.64,12669.0,66.7903,66.8396,66.6818,66.7015,12669.0
2015-12-10 12:10:00,67.61,67.72,67.47,67.63,37627.0,66.6719,66.7804,66.5339,66.6917,37627.0
2015-12-10 12:20:00,67.63,67.75,67.6,67.7,25625.0,66.6917,66.81,66.6621,66.7607,25625.0
2015-12-10 12:30:00,67.69,67.75,67.61,67.72,8213.0,66.7508,66.81,66.6719,66.7804,8213.0
2015-12-10 12:40:00,67.67,67.88,67.67,67.83,17691.0,66.7311,66.9382,66.7311,66.8889,17691.0
2015-12-10 12:50:00,67.88,68.18,67.86,68.15,56845.0,66.9382,67.234,66.9185,67.2044,56845.0
2015-12-10 13:00:00,68.13,68.15,67.98,68.12,21239.0,67.1847,67.2044,67.0368,67.1749,21239.0
2015-12-10 13:10:00,68.1,68.19,68.06,68.18,20673.0,67.1551,67.2439,67.1157,67.234,20673.0
2015-12-10 13:20:00,68.13,68.15,68.0,68.08,14960.0,67.1847,67.2044,67.0565,67.1354,14960.0
2015-12-10 13:30:00,68.08,68.1,68.01,68.07,11650.0,67.1354,67.1551,67.0664,67.1256,11650.0
2015-12-10 13:40:00,68.04,68.19,67.96,68.11,28209.0,67.096,67.2439,67.0171,67.165,28209.0
2015-12-10 13:50:00,68.12,68.15,67.99,68.0,10858.0,67.1749,67.2044,67.0467,67.0565,10858.0
2015-12-10 14:00:00,67.96,68.01,67.89,67.92,21870.0,67.0171,67.0664,66.9481,66.9776,21870.0
2015-12-10 14:10:00,67.94,68.38,67.87,68.33,50671.0,66.9974,67.4313,66.9283,67.382,50671.0
2015-12-10 14:20:00,68.36,68.4,68.21,68.3,40021.0,67.4115,67.451,67.2636,67.3524,40021.0
2015-12-10 14:30:00,68.28,68.31,68.19,68.25,36893.0,67.3326,67.3622,67.2439,67.3031,36893.0
2015-12-10 14:40:00,68.28,68.35,68.24,68.25,21405.0,67.3326,67.4017,67.2932,67.3031,21405.0
2015-12-10 14:50:00,68.25,68.39,68.15,68.35,87020.0,67.3031,67.4411,67.2044,67.4017,87020.0
2015-12-10 15:00:00,68.41,68.5,68.2,68.22,32205.0,67.4608,67.5496,67.2538,67.2735,32205.0
2015-12-10 15:10:00,68.2,68.24,68.08,68.08,54456.0,67.2538,67.2932,67.1354,67.1354,54456.0
2015-12-10 15:20:00,68.06,68.14,67.96,68.13,212333.0,67.1157,67.1946,67.0171,67.1847,212333.0
2015-12-10 15:30:00,68.13,68.13,67.92,68.0,29579.0,67.1847,67.1847,66.9776,67.0565,29579.0
2015-12-10 15:40:00,68.03,68.17,67.94,68.01,57890.0,67.0861,67.2242,66.9974,67.0664,57890.0
2015-12-10 15:50:00,68.02,68.25,67.91,68.24,110735.0,67.0763,67.3031,66.9678,67.2932,110735.0
2015-12-11 09:30:00,67.37,67.86,67.2,67.75,339427.0,66.4353,66.9185,66.2676,66.81,339427.0
2015-12-11 09:40:00,67.67,67.74,67.03,67.03,126819.0,66.7311,66.8001,66.1,66.1,126819.0
2015-12-11 09:50:00,67.03,67.09,66.81,66.83,125745.0,66.1,66.1592,65.883,65.9028,125745.0
2015-12-11 10:00:00,66.87,66.93,66.58,66.58,221814.0,65.9422,66.0014,65.6562,65.6562,221814.0
2015-12-11 10:10:00,66.59,67.04,66.58,66.88,137514.0,65.6661,66.1098,65.6562,65.9521,137514.0
2015-12-11 10:20:00,66.83,66.83,66.59,66.65,65061.0,65.9028,65.9028,65.6661,65.7253,65061.0
2015-12-11 10:30:00,66.68,66.89,66.63,66.78,89134.0,65.7548,65.9619,65.7055,65.8535,89134.0
2015-12-11 10:40:00,66.75,66.86,66.65,66.71,32904.0,65.8239,65.9323,65.7253,65.7844,32904.0
2015-12-11 10:50:00,66.74,66.91,66.62,66.85,111161.0,65.814,65.9817,65.6957,65.9225,111161.0
2015-12-11 11:00:00,66.83,66.92,66.67,66.88,45997.0,65.9028,65.9915,65.745,65.9521,45997.0
2015-12-11 11:10:00,66.89,67.11,66.72,66.81,71680.0,65.9619,66.1789,65.7943,65.883,71680.0
2015-12-11 11:20:00,66.78,66.93,66.68,66.76,40029.0,65.8535,66.0014,65.7548,65.8337,40029.0
2015-12-11 11:30:00,66.73,66.74,66.53,66.64,67368.0,65.8041,65.814,65.6069,65.7154,67368.0
2015-12-11 11:40:00,66.64,66.82,66.63,66.77,65157.0,65.7154,65.8929,65.7055,65.8436,65157.0
2015-12-11 11:50:00,66.78,66.8,66.64,66.68,50935.0,65.8535,65.8732,65.7154,65.7548,50935.0
2015-12-11 12:00:00,66.68,66.82,66.51,66.51,54616.0,65.7548,65.8929,65.5872,65.5872,54616.0
2015-12-11 12:10:00,66.52,66.55,66.26,66.26,86838.0,65.5971,65.6266,65.3407,65.3407,86838.0
2015-12-11 12:20:00,66.26,66.34,66.22,66.28,138186.0,65.3407,65.4196,65.3012,65.3604,138186.0
2015-12-11 12:30:00,66.28,66.35,66.12,66.23,91019.0,65.3604,65.4294,65.2026,65.3111,91019.0
2015-12-11 12:40:00,66.2,66.24,66.01,66.18,70379.0,65.2815,65.3209,65.0941,65.2618,70379.0
2015-12-11 12:50:00,66.19,66.2,66.01,66.07,50707.0,65.2716,65.2815,65.0941,65.1533,50707.0
2015-12-11 13:00:00,66.06,66.34,65.98,66.2,94082.0,65.1434,65.4196,65.0646,65.2815,94082.0
2015-12-11 13:10:00,66.19,66.42,66.19,66.39,45907.0,65.2716,65.4985,65.2716,65.4689,45907.0
2015-12-11 13:20:00,66.37,66.41,66.1,66.11,35820.0,65.4491,65.4886,65.1829,65.1928,35820.0
2015-12-11 13:30:00,66.13,66.15,66.02,66.11,25402.0,65.2125,65.2322,65.104,65.1928,25402.0
2015-12-11 13:40:00,66.09,66.35,66.08,66.26,38220.0,65.173,65.4294,65.1632,65.3407,38220.0
2015-12-11 13:50:00,66.23,66.41,66.23,66.34,34784.0,65.3111,65.4886,65.3111,65.4196,34784.0
2015-12-11 14:00:00,66.33,66.58,66.33,66.46,43974.0,65.4097,65.6562,65.4097,65.5379,43974.0
2015-12-11 14:10:00,66.47,66.87,66.43,66.83,51526.0,65.5478,65.9422,65.5083,65.9028,51526.0
2015-12-11 14:20:00,66.84,66.84,66.6,66.64,24992.0,65.9126,65.9126,65.676,65.7154,24992.0
2015-12-11 14:30:00,66.65,66.66,66.52,66.56,47648.0,65.7253,65.7351,65.5971,65.6365,47648.0
2015-12-11 14:40:00,66.54,66.57,66.26,66.3,44249.0,65.6168,65.6464,65.3407,65.3801,44249.0
2015-12-11 14:50:00,66.32,66.47,66.32,66.39,38440.0,65.3998,65.5478,65.3998,65.4689,38440.0
2015-12-11 15:00:00,66.39,66.42,66.18,66.18,50452.0,65.4689,65.4985,65.2618,65.2618,50452.0
2015-12-11 15:10:00,66.18,66.22,66.06,66.09,119381.0,65.2618,65.3012,65.1434,65.173,119381.0
2015-12-11 15:20:00,66.08,66.13,65.78,65.97,80462.0,65.1632,65.2125,64.8673,65.0547,80462.0
2015-12-11 15:30:00,65.96,65.98,65.63,65.66,154799.0,65.0448,65.0646,64.7194,64.749,154799.0
2015-12-11 15:40:00,65.66,65.71,65.52,65.71,180833.0,64.749,64.7983,64.6109,64.7983,180833.0
2015-12-11 15:50:00,65.7,65.7,65.52,65.69,314407.0,64.7884,64.7884,64.6109,64.7786,314407.0
2015-12-14 09:30:00,65.52,66.13,65.52,65.82,79294.0,64.6109,65.2125,64.6109,64.9068,79294.0
2015-12-14 09:40:00,65.82,66.46,65.54,66.46,203522.0,64.9068,65.5379,64.6307,65.5379,203522.0
2015-12-14 09:50:00,66.45,66.57,66.27,66.39,67722.0,65.528,65.6464,65.3505,65.4689,67722.0
2015-12-14 10:00:00,66.36,66.54,66.0,66.14,229592.0,65.4393,65.6168,65.0843,65.2223,229592.0
2015-12-14 10:10:00,66.14,66.16,65.26,65.49,164588.0,65.2223,65.2421,64.3545,64.5814,164588.0
2015-12-14 10:20:00,65.45,65.62,65.28,65.28,27663.0,64.5419,64.7096,64.3743,64.3743,27663.0
2015-12-14 10:30:00,65.31,65.53,65.27,65.48,33790.0,64.4039,64.6208,64.3644,64.5715,33790.0
2015-12-14 10:40:00,65.45,65.47,65.18,65.21,76186.0,64.5419,64.5616,64.2757,64.3052,76186.0
2015-12-14 10:50:00,65.19,65.4,65.13,65.25,56801.0,64.2855,64.4926,64.2263,64.3447,56801.0
2015-12-14 11:00:00,65.3,65.31,65.06,65.14,35502.0,64.394,64.4039,64.1573,64.2362,35502.0
2015-12-14 11:10:00,65.19,65.22,65.0,65.0,61634.0,64.2855,64.3151,64.0982,64.0982,61634.0
2015-12-14 11:20:00,65.05,65.15,64.63,64.63,118614.0,64.1475,64.2461,63.7333,63.7333,118614.0
2015-12-14 11:30:00,64.62,64.67,64.02,64.04,215676.0,63.7234,63.7727,63.1317,63.1515,215676.0
2015-12-14 11:40:00,64.07,64.23,63.95,64.07,125602.0,63.1811,63.3388,63.0627,63.1811,125602.0
2015-12-14 11:50:00,64.07,64.69,64.07,64.67,112631.0,63.1811,63.7925,63.1811,63.7727,112631.0
2015-12-14 12:00:00,64.67,65.18,64.64,65.11,110658.0,63.7727,64.2757,63.7431,64.2066,110658.0
2015-12-14 12:10:00,65.1,65.24,64.97,65.14,287028.0,64.1968,64.3348,64.0686,64.2362,287028.0
2015-12-14 12:20:00,65.14,65.43,65.02,65.31,107870.0,64.2362,64.5222,64.1179,64.4039,107870.0
2015-12-14 12:30:00,65.31,65.48,65.29,65.45,71323.0,64.4039,64.5715,64.3841,64.5419,71323.0
2015-12-14 12:40:00,65.43,65.63,65.37,65.43,83238.0,64.5222,64.7194,64.463,64.5222,83238.0
2015-12-14 12:50:00,65.42,65.66,65.33,65.6,120873.0,64.5123,64.749,64.4236,64.6898,120873.0
2015-12-14 13:00:00,65.6,65.67,65.29,65.34,106493.0,64.6898,64.7589,64.3841,64.4334,106493.0
2015-12-14 13:10:00,65.34,65.39,65.1,65.26,61142.0,64.4334,64.4827,64.1968,64.3545,61142.0
2015-12-14 13:20:00,65.26,65.33,65.18,65.27,66297.0,64.3545,64.4236,64.2757,64.3644,66297.0
2015-12-14 13:30:00,65.26,65.5,65.23,65.31,64775.0,64.3545,64.5912,64.325,64.4039,64775.0
2015-12-14 13:40:00,65.3,65.38,65.07,65.22,86257.0,64.394,64.4729,64.1672,64.3151,86257.0
2015-12-14 13:50:00,65.22,65.25,65.1,65.11,87877.0,64.3151,64.3447,64.1968,64.2066,87877.0
2015-12-14 14:00:00,65.14,65.18,64.76,65.04,112218.0,64.2362,64.2757,63.8615,64.1376,112218.0
2015-12-14 14:10:00,65.03,65.12,64.92,65.03,105804.0,64.1277,64.2165,64.0193,64.1277,105804.0
2015-12-14 14:20:00,65.03,65.17,65.01,65.06,121820.0,64.1277,64.2658,64.108,64.1573,121820.0
2015-12-14 14:30:00,65.1,65.11,64.94,65.05,113457.0,64.1968,64.2066,64.039,64.1475,113457.0
2015-12-14 14:40:00,65.06,65.1,64.86,64.95,67699.0,64.1573,64.1968,63.9601,64.0488,67699.0
2015-12-14 14:50:00,64.96,65.13,64.89,64.99,69591.0,64.0587,64.2263,63.9897,64.0883,69591.0
2015-12-14 15:00:00,64.97,65.03,64.75,64.78,75222.0,64.0686,64.1277,63.8516,63.8812,75222.0
2015-12-14 15:10:00,64.78,64.87,64.66,64.7,75027.0,63.8812,63.97,63.7629,63.8023,75027.0
2015-12-14 15:20:00,64.7,64.77,64.58,64.67,56065.0,63.8023,63.8713,63.684,63.7727,56065.0
2015-12-14 15:30:00,64.67,64.76,64.62,64.62,87518.0,63.7727,63.8615,63.7234,63.7234,87518.0
2015-12-14 15:40:00,64.63,64.81,64.54,64.78,107588.0,63.7333,63.9108,63.6445,63.8812,107588.0
2015-12-14 15:50:00,64.79,65.02,64.68,65.0,186149.0,63.8911,64.1179,63.7826,64.0982,186149.0
2015-12-15 09:30:00,65.7,66.16,65.64,66.15,141682.0,64.7884,65.2421,64.7293,65.2322,141682.0
2015-12-15 09:40:00,66.26,66.66,66.25,66.62,84071.0,65.3407,65.7351,65.3308,65.6957,84071.0
2015-12-15 09:50:00,66.66,66.66,66.44,66.66,114704.0,65.7351,65.7351,65.5182,65.7351,114704.0
2015-12-15 10:00:00,66.68,67.07,66.58,67.07,130097.0,65.7548,66.1394,65.6562,66.1394,130097.0
2015-12-15 10:10:00,67.07,67.25,66.72,66.72,134826.0,66.1394,66.3169,65.7943,65.7943,134826.0
2015-12-15 10:20:00,66.7,66.72,66.46,66.56,137822.0,65.7746,65.7943,65.5379,65.6365,137822.0
2015-12-15 10:30:00,66.55,66.57,66.25,66.29,79503.0,65.6266,65.6464,65.3308,65.3703,79503.0
2015-12-15 10:40:00,66.24,66.25,66.12,66.21,40405.0,65.3209,65.3308,65.2026,65.2914,40405.0
2015-12-15 10:50:00,66.23,66.46,66.21,66.38,43398.0,65.3111,65.5379,65.2914,65.459,43398.0
2015-12-15 11:00:00,66.39,66.41,66.01,66.06,11716.0,65.4689,65.4886,65.0941,65.1434,11716.0
2015-12-15 11:10:00,66.0,66.33,65.91,66.33,21183.0,65.0843,65.4097,64.9955,65.4097,21183.0
2015-12-15 11:20:00,66.24,66.31,66.09,66.24,21640.0,65.3209,65.39,65.173,65.3209,21640.0
2015-12-15 11:30:00,66.23,66.29,66.13,66.17,10942.0,65.3111,65.3703,65.2125,65.2519,10942.0
2015-12-15 11:40:00,66.18,66.23,66.07,66.15,57156.0,65.2618,65.3111,65.1533,65.2322,57156.0
2015-12-15 11:50:00,66.18,66.28,66.12,66.23,19444.0,65.2618,65.3604,65.2026,65.3111,19444.0
2015-12-15 12:00:00,66.22,66.51,66.18,66.45,22262.0,65.3012,65.5872,65.2618,65.528,22262.0
2015-12-15 12:10:00,66.43,66.62,66.42,66.54,13498.0,65.5083,65.6957,65.4985,65.6168,13498.0
2015-12-15 12:20:00,66.5,66.73,66.46,66.7,13185.0,65.5773,65.8041,65.5379,65.7746,13185.0
2015-12-15 12:30:00,66.68,66.94,66.68,66.85,148725.0,65.7548,66.0112,65.7548,65.9225,148725.0
2015-12-15 12:40:00,66.88,66.88,66.57,66.61,25878.0,65.9521,65.9521,65.6464,65.6858,25878.0
2015-12-15 12:50:00,66.58,66.8,66.56,66.67,15181.0,65.6562,65.8732,65.6365,65.745,15181.0
2015-12-15 13:00:00,66.7,66.71,66.49,66.59,33427.0,65.7746,65.7844,65.5675,65.6661,33427.0
2015-12-15 13:10:00,66.6,66.68,66.52,66.61,11600.0,65.676,65.7548,65.5971,65.6858,11600.0
2015-12-15 13:20:00,66.61,66.79,66.59,66.63,17752.0,65.6858,65.8633,65.6661,65.7055,17752.0
2015-12-15 13:30:00,66.66,66.87,66.61,66.81,33398.0,65.7351,65.9422,65.6858,65.883,33398.0
2015-12-15 13:40:00,66.81,66.87,66.78,66.83,12569.0,65.883,65.9422,65.8535,65.9028,12569.0
2015-12-15 13:50:00,66.87,67.03,66.86,66.94,44198.0,65.9422,66.1,65.9323,66.0112,44198.0
2015-12-15 14:00:00,66.87,66.95,66.79,66.87,18844.0,65.9422,66.0211,65.8633,65.9422,18844.0
2015-12-15 14:10:00,66.86,67.02,66.81,66.95,47299.0,65.9323,66.0901,65.883,66.0211,47299.0
2015-12-15 14:20:00,66.94,67.01,66.88,66.88,82512.0,66.0112,66.0803,65.9521,65.9521,82512.0
2015-12-15 14:30:00,66.93,67.03,66.87,66.98,34491.0,66.0014,66.1,65.9422,66.0507,34491.0
2015-12-15 14:40:00,66.98,67.11,66.93,67.05,25020.0,66.0507,66.1789,66.0014,66.1197,25020.0
2015-12-15 14:50:00,67.05,67.1,66.96,67.02,22845.0,66.1197,66.169,66.031,66.0901,22845.0
2015-12-15 15:00:00,67.07,67.12,66.95,66.95,51487.0,66.1394,66.1887,66.0211,66.0211,51487.0
2015-12-15 15:10:00,66.97,66.97,66.79,66.87,33016.0,66.0408,66.0408,65.8633,65.9422,33016.0
2015-12-15 15:20:00,66.91,66.92,66.68,66.7,58398.0,65.9817,65.9915,65.7548,65.7746,58398.0
2015-12-15 15:30:00,66.68,66.69,66.39,66.63,135525.0,65.7548,65.7647,65.4689,65.7055,135525.0
2015-12-15 15:40:00,66.66,66.76,66.58,66.67,89567.0,65.7351,65.8337,65.6562,65.745,89567.0
2015-12-15 15:50:00,66.69,66.96,66.68,66.83,258671.0,65.7647,66.031,65.7548,65.9028,258671.0
2015-12-16 09:30:00,67.63,67.78,67.38,67.74,97755.0,66.6917,66.8396,66.4451,66.8001,97755.0
2015-12-16 09:40:00,67.7,67.81,67.36,67.37,61898.0,66.7607,66.8692,66.4254,66.4353,61898.0
2015-12-16 09:50:00,67.34,67.97,67.32,67.94,69734.0,66.4057,67.0269,66.386,66.9974,69734.0
2015-12-16 10:00:00,67.95,68.16,67.73,68.14,161983.0,67.0072,67.2143,66.7903,67.1946,161983.0
2015-12-16 10:10:00,68.06,68.23,67.7,67.94,92845.0,67.1157,67.2833,66.7607,66.9974,92845.0
2015-12-16 10:20:00,67.95,68.1,67.88,68.01,45917.0,67.0072,67.1551,66.9382,67.0664,45917.0
2015-12-16 10:30:00,67.97,68.03,67.65,67.76,33884.0,67.0269,67.0861,66.7114,66.8199,33884.0
2015-12-16 10:40:00,67.72,67.72,67.42,67.6,46892.0,66.7804,66.7804,66.4846,66.6621,46892.0
2015-12-16 10:50:00,67.54,67.89,67.52,67.85,122628.0,66.6029,66.9481,66.5832,66.9086,122628.0
2015-12-16 11:00:00,67.85,67.9,67.65,67.72,26677.0,66.9086,66.9579,66.7114,66.7804,26677.0
2015-12-16 11:10:00,67.74,67.97,67.72,67.77,21292.0,66.8001,67.0269,66.7804,66.8297,21292.0
2015-12-16 11:20:00,67.8,67.9,67.76,67.77,71411.0,66.8593,66.9579,66.8199,66.8297,71411.0
2015-12-16 11:30:00,67.76,67.87,67.69,67.77,95287.0,66.8199,66.9283,66.7508,66.8297,95287.0
2015-12-16 11:40:00,67.73,67.93,67.72,67.9,25902.0,66.7903,66.9875,66.7804,66.9579,25902.0
2015-12-16 11:50:00,67.91,68.0,67.85,67.97,15191.0,66.9678,67.0565,66.9086,67.0269,15191.0
2015-12-16 12:00:00,67.97,68.09,67.95,68.08,31359.0,67.0269,67.1453,67.0072,67.1354,31359.0
2015-12-16 12:10:00,68.11,68.16,67.95,68.07,50678.0,67.165,67.2143,67.0072,67.1256,50678.0
2015-12-16 12:20:00,68.06,68.25,68.06,68.21,168626.0,67.1157,67.3031,67.1157,67.2636,168626.0
2015-12-16 12:30:00,68.2,68.49,68.17,68.47,145930.0,67.2538,67.5397,67.2242,67.52,145930.0
2015-12-16 12:40:00,68.47,68.49,68.31,68.31,135728.0,67.52,67.5397,67.3622,67.3622,135728.0
2015-12-16 12:50:00,68.32,68.37,68.16,68.21,50490.0,67.3721,67.4214,67.2143,67.2636,50490.0
2015-12-16 13:00:00,68.23,68.33,68.11,68.29,84650.0,67.2833,67.382,67.165,67.3425,84650.0
2015-12-16 13:10:00,68.3,68.3,68.14,68.14,34509.0,67.3524,67.3524,67.1946,67.1946,34509.0
2015-12-16 13:20:00,68.16,68.22,68.13,68.19,46182.0,67.2143,67.2735,67.1847,67.2439,46182.0
2015-12-16 13:30:00,68.17,68.21,68.12,68.14,32188.0,67.2242,67.2636,67.1749,67.1946,32188.0
2015-12-16 13:40:00,68.16,68.37,68.13,68.34,115127.0,67.2143,67.4214,67.1847,67.3918,115127.0
2015-12-16 13:50:00,68.34,68.44,68.24,68.3,75718.0,67.3918,67.4904,67.2932,67.3524,75718.0
2015-12-16 14:00:00,68.24,69.0,67.77,68.96,510448.0,67.2932,68.0427,66.8297,68.0032,510448.0
2015-12-16 14:10:00,68.95,68.96,68.29,68.39,195419.0,67.9933,68.0032,67.3425,67.4411,195419.0
2015-12-16 14:20:00,68.4,68.69,68.33,68.51,156419.0,67.451,67.737,67.382,67.5595,156419.0
2015-12-16 14:30:00,68.49,68.52,68.23,68.48,115366.0,67.5397,67.5693,67.2833,67.5299,115366.0
2015-12-16 14:40:00,68.48,68.85,68.34,68.84,153387.0,67.5299,67.8947,67.3918,67.8849,153387.0
2015-12-16 14:50:00,68.83,69.04,68.81,68.97,142322.0,67.875,68.0821,67.8553,68.0131,142322.0
2015-12-16 15:00:00,68.96,69.01,68.83,68.86,101754.0,68.0032,68.0525,67.875,67.9046,101754.0
2015-12-16 15:10:00,68.86,69.17,68.83,69.16,125397.0,67.9046,68.2103,67.875,68.2004,125397.0
2015-12-16 15:20:00,69.17,69.62,69.17,69.58,140597.0,68.2103,68.6541,68.2103,68.6146,140597.0
2015-12-16 15:30:00,69.63,69.75,69.57,69.64,166860.0,68.6639,68.7822,68.6047,68.6738,166860.0
2015-12-16 15:40:00,69.66,69.74,69.58,69.63,160360.0,68.6935,68.7724,68.6146,68.6639,160360.0
2015-12-16 15:50:00,69.65,69.81,69.64,69.75,381925.0,68.6836,68.8414,68.6738,68.7822,381925.0
2015-12-17 09:30:00,70.22,70.4,69.85,70.07,148986.0,69.2457,69.4232,68.8809,69.0978,148986.0
2015-12-17 09:40:00,70.02,70.14,69.75,69.84,50652.0,69.0485,69.1668,68.7822,68.871,50652.0
2015-12-17 09:50:00,69.83,69.9,69.55,69.81,53443.0,68.8611,68.9302,68.585,68.8414,53443.0
2015-12-17 10:00:00,69.73,69.99,69.58,69.81,68167.0,68.7625,69.0189,68.6146,68.8414,68167.0
2015-12-17 10:10:00,69.84,69.85,69.42,69.42,38582.0,68.871,68.8809,68.4568,68.4568,38582.0
2015-12-17 10:20:00,69.48,69.72,69.48,69.65,102323.0,68.516,68.7527,68.516,68.6836,102323.0
2015-12-17 10:30:00,69.65,70.08,69.65,70.03,74488.0,68.6836,69.1077,68.6836,69.0584,74488.0
2015-12-17 10:40:00,70.06,70.07,69.3,69.32,115332.0,69.0879,69.0978,68.3385,68.3582,115332.0
2015-12-17 10:50:00,69.32,69.35,69.03,69.27,53401.0,68.3582,68.3878,68.0722,68.3089,53401.0
2015-12-17 11:00:00,69.27,69.27,68.99,68.99,24673.0,68.3089,68.3089,68.0328,68.0328,24673.0
2015-12-17 11:10:00,69.02,69.14,68.43,68.53,68442.0,68.0624,68.1807,67.4806,67.5792,68442.0
2015-12-17 11:20:00,68.45,68.48,68.21,68.46,59122.0,67.5003,67.5299,67.2636,67.5101,59122.0
2015-12-17 11:30:00,68.46,68.59,68.28,68.51,56071.0,67.5101,67.6383,67.3326,67.5595,56071.0
2015-12-17 11:40:00,68.56,68.67,68.37,68.63,46211.0,67.6088,67.7172,67.4214,67.6778,46211.0
2015-12-17 11:50:00,68.61,69.07,68.61,68.9,195170.0,67.6581,68.1117,67.6581,67.944,195170.0
2015-12-17 12:00:00,68.95,68.95,68.55,68.77,28976.0,67.9933,67.9933,67.5989,67.8158,28976.0
2015-12-17 12:10:00,68.81,68.9,68.73,68.89,26477.0,67.8553,67.944,67.7764,67.9342,26477.0
2015-12-17 12:20:00,68.89,68.89,68.58,68.64,25771.0,67.9342,67.9342,67.6285,67.6876,25771.0
2015-12-17 12:30:00,68.64,68.72,68.44,68.48,72397.0,67.6876,67.7665,67.4904,67.5299,72397.0
2015-12-17 12:40:00,68.48,68.59,68.36,68.5,89771.0,67.5299,67.6383,67.4115,67.5496,89771.0
2015-12-17 12:50:00,68.51,68.78,68.49,68.75,35674.0,67.5595,67.8257,67.5397,67.7961,35674.0
2015-12-17 13:00:00,68.78,69.02,68.72,68.79,114138.0,67.8257,68.0624,67.7665,67.8356,114138.0
2015-12-17 13:10:00,68.82,69.06,68.76,68.98,83215.0,67.8652,68.1018,67.806,68.0229,83215.0
2015-12-17 13:20:00,68.94,69.1,68.9,69.02,25294.0,67.9835,68.1413,67.944,68.0624,25294.0
2015-12-17 13:30:00,69.02,69.24,68.97,69.24,45933.0,68.0624,68.2793,68.0131,68.2793,45933.0
2015-12-17 13:40:00,69.26,69.51,69.21,69.49,56408.0,68.299,68.5456,68.2497,68.5259,56408.0
2015-12-17 13:50:00,69.45,69.67,69.23,69.6,84930.0,68.4864,68.7034,68.2695,68.6343,84930.0
2015-12-17 14:00:00,69.65,69.72,69.55,69.63,70629.0,68.6836,68.7527,68.585,68.6639,70629.0
2015-12-17 14:10:00,69.62,69.63,69.41,69.58,30102.0,68.6541,68.6639,68.447,68.6146,30102.0
2015-12-17 14:20:00,69.58,69.61,69.41,69.49,20299.0,68.6146,68.6442,68.447,68.5259,20299.0
2015-12-17 14:30:00,69.52,69.82,69.41,69.76,23493.0,68.5554,68.8513,68.447,68.7921,23493.0
2015-12-17 14:40:00,69.74,69.74,69.41,69.44,20954.0,68.7724,68.7724,68.447,68.4765,20954.0
2015-12-17 14:50:00,69.51,69.6,69.42,69.58,18945.0,68.5456,68.6343,68.4568,68.6146,18945.0
2015-12-17 15:00:00,69.58,69.63,69.35,69.44,25095.0,68.6146,68.6639,68.3878,68.4765,25095.0
2015-12-17 15:10:00,69.42,69.5,69.23,69.28,26170.0,68.4568,68.5357,68.2695,68.3188,26170.0
2015-12-17 15:20:00,69.29,69.3,69.16,69.22,50259.0,68.3286,68.3385,68.2004,68.2596,50259.0
2015-12-17 15:30:00,69.2,69.43,69.17,69.33,43484.0,68.2399,68.4667,68.2103,68.3681,43484.0
2015-12-17 15:40:00,69.31,69.37,69.22,69.31,43080.0,68.3484,68.4075,68.2596,68.3484,43080.0
2015-12-17 15:50:00,69.3,69.3,68.85,68.92,169979.0,68.3385,68.3385,67.8947,67.9638,169979.0
2015-12-18 09:30:00,68.51,68.98,68.28,68.83,64190.0,67.7046,68.1691,67.4773,68.0208,64190.0
2015-12-18 09:40:00,68.86,69.18,68.57,68.96,147965.0,68.0505,68.3667,67.7639,68.1493,147965.0
2015-12-18 09:50:00,69.09,69.78,69.09,69.39,97734.0,68.2778,68.9597,68.2778,68.5743,97734.0
2015-12-18 10:00:00,69.47,69.52,68.87,68.97,99566.0,68.6533,68.7027,68.0604,68.1592,99566.0
2015-12-18 10:10:00,69.03,69.19,68.91,69.14,35493.0,68.2185,68.3766,68.0999,68.3272,35493.0
2015-12-18 10:20:00,69.17,69.54,69.17,69.31,25433.0,68.3568,68.7225,68.3568,68.4952,25433.0
2015-12-18 10:30:00,69.3,69.37,69.08,69.16,27244.0,68.4853,68.5545,68.2679,68.347,27244.0
2015-12-18 10:40:00,69.16,69.3,69.07,69.08,13521.0,68.347,68.4853,68.258,68.2679,13521.0
2015-12-18 10:50:00,69.15,69.72,69.15,69.72,38459.0,68.3371,68.9004,68.3371,68.9004,38459.0
2015-12-18 11:00:00,69.71,69.82,69.62,69.81,49090.0,68.8905,68.9992,68.8016,68.9893,49090.0
2015-12-18 11:10:00,69.84,70.0,69.8,69.93,47561.0,69.019,69.1771,68.9794,69.1079,47561.0
2015-12-18 11:20:00,69.93,69.93,69.66,69.84,37811.0,69.1079,69.1079,68.8411,69.019,37811.0
2015-12-18 11:30:00,69.86,70.11,69.8,70.11,60031.0,69.0387,69.2858,68.9794,69.2858,60031.0
2015-12-18 11:40:00,70.12,70.16,69.87,69.91,127884.0,69.2957,69.3352,69.0486,69.0881,127884.0
2015-12-18 11:50:00,69.9,70.17,69.77,70.04,91583.0,69.0783,69.3451,68.9498,69.2166,91583.0
2015-12-18 12:00:00,70.11,70.14,69.98,70.05,33011.0,69.2858,69.3154,69.1573,69.2265,33011.0
2015-12-18 12:10:00,70.09,70.19,69.78,69.78,41010.0,69.266,69.3649,68.9597,68.9597,41010.0
2015-12-18 12:20:00,69.85,69.87,69.42,69.68,40975.0,69.0289,69.0486,68.6039,68.8609,40975.0
2015-12-18 12:30:00,69.64,69.7,69.39,69.44,16493.0,68.8213,68.8806,68.5743,68.6237,16493.0
2015-12-18 12:40:00,69.43,69.66,69.41,69.43,28785.0,68.6138,68.8411,68.594,68.6138,28785.0
2015-12-18 12:50:00,69.44,69.51,69.35,69.43,252072.0,68.6237,68.6928,68.5347,68.6138,252072.0
2015-12-18 13:00:00,69.4,69.46,69.17,69.2,51996.0,68.5841,68.6434,68.3568,68.3865,51996.0
2015-12-18 13:10:00,69.16,69.47,69.15,69.34,21571.0,68.347,68.6533,68.3371,68.5248,21571.0
2015-12-18 13:20:00,69.38,69.38,69.14,69.16,115213.0,68.5644,68.5644,68.3272,68.347,115213.0
2015-12-18 13:30:00,69.15,69.16,68.93,68.96,29723.0,68.3371,68.347,68.1197,68.1493,29723.0
2015-12-18 13:40:00,68.97,69.09,68.82,68.9,15171.0,68.1592,68.2778,68.011,68.09,15171.0
2015-12-18 13:50:00,68.9,69.03,68.82,68.94,28349.0,68.09,68.2185,68.011,68.1296,28349.0
2015-12-18 14:00:00,68.99,69.09,68.92,69.03,19529.0,68.179,68.2778,68.1098,68.2185,19529.0
2015-12-18 14:10:00,69.07,69.07,68.92,69.02,37761.0,68.258,68.258,68.1098,68.2086,37761.0
2015-12-18 14:20:00,69.04,69.25,69.01,69.23,27721.0,68.2284,68.4359,68.1987,68.4161,27721.0
2015-12-18 14:30:00,69.23,69.23,69.03,69.03,14332.0,68.4161,68.4161,68.2185,68.2185,14332.0
2015-12-18 14:40:00,69.05,69.05,68.92,68.97,13546.0,68.2383,68.2383,68.1098,68.1592,13546.0
2015-12-18 14:50:00,68.98,69.1,68.94,68.97,54386.0,68.1691,68.2877,68.1296,68.1592,54386.0
2015-12-18 15:00:00,69.02,69.09,68.94,69.02,34196.0,68.2086,68.2778,68.1296,68.2086,34196.0
2015-12-18 15:10:00,69.05,69.1,68.78,68.78,71869.0,68.2383,68.2877,67.9714,67.9714,71869.0
2015-12-18 15:20:00,68.8,68.82,68.55,68.61,177176.0,67.9912,68.011,67.7441,67.8034,177176.0
2015-12-18 15:30:00,68.6,68.87,68.58,68.86,115674.0,67.7935,68.0604,67.7738,68.0505,115674.0
2015-12-18 15:40:00,68.86,69.04,68.8,69.03,429565.0,68.0505,68.2284,67.9912,68.2185,429565.0
2015-12-18 15:50:00,69.03,69.43,69.03,69.18,689728.0,68.2185,68.6138,68.2185,68.3667,689728.0
2015-12-21 09:30:00,69.66,69.85,68.81,68.81,98042.0,68.8411,69.0289,68.0011,68.0011,98042.0
2015-12-21 09:40:00,68.76,69.06,68.5,69.05,185093.0,67.9517,68.2481,67.6947,68.2383,185093.0
2015-12-21 09:50:00,69.03,69.16,68.89,69.05,17569.0,68.2185,68.347,68.0801,68.2383,17569.0
2015-12-21 10:00:00,69.08,69.94,69.08,69.75,32527.0,68.2679,69.1178,68.2679,68.93,32527.0
2015-12-21 10:10:00,69.53,69.92,69.39,69.89,33319.0,68.7126,69.098,68.5743,69.0684,33319.0
2015-12-21 10:20:00,69.89,69.94,69.72,69.74,33435.0,69.0684,69.1178,68.9004,68.9201,33435.0
2015-12-21 10:30:00,69.72,69.82,69.52,69.6,43869.0,68.9004,68.9992,68.7027,68.7818,43869.0
2015-12-21 10:40:00,69.61,69.83,69.48,69.65,28630.0,68.7917,69.0091,68.6632,68.8312,28630.0
2015-12-21 10:50:00,69.69,69.77,69.33,69.59,25270.0,68.8707,68.9498,68.515,68.7719,25270.0
2015-12-21 11:00:00,69.55,69.57,69.16,69.17,16427.0,68.7324,68.7521,68.347,68.3568,16427.0
2015-12-21 11:10:00,69.16,69.25,69.01,69.25,12773.0,68.347,68.4359,68.1987,68.4359,12773.0
2015-12-21 11:20:00,69.26,69.58,69.25,69.57,58984.0,68.4458,68.762,68.4359,68.7521,58984.0
2015-12-21 11:30:00,69.55,69.57,69.01,69.01,43082.0,68.7324,68.7521,68.1987,68.1987,43082.0
2015-12-21 11:40:00,68.99,69.38,68.93,69.34,19058.0,68.179,68.5644,68.1197,68.5248,19058.0
2015-12-21 11:50:00,69.4,69.72,69.35,69.56,54162.0,68.5841,68.9004,68.5347,68.7423,54162.0
2015-12-21 12:00:00,69.6,69.73,69.54,69.71,18402.0,68.7818,68.9103,68.7225,68.8905,18402.0
2015-12-21 12:10:00,69.74,69.78,69.52,69.6,73001.0,68.9201,68.9597,68.7027,68.7818,73001.0
2015-12-21 12:20:00,69.63,69.79,69.6,69.74,22277.0,68.8114,68.9696,68.7818,68.9201,22277.0
2015-12-21 12:30:00,69.71,69.78,69.66,69.69,16887.0,68.8905,68.9597,68.8411,68.8707,16887.0
2015-12-21 12:40:00,69.71,69.76,69.58,69.61,11565.0,68.8905,68.9399,68.762,68.7917,11565.0
2015-12-21 12:50:00,69.63,69.77,69.56,69.67,22400.0,68.8114,68.9498,68.7423,68.851,22400.0
2015-12-21 13:00:00,69.69,69.84,69.68,69.71,28859.0,68.8707,69.019,68.8609,68.8905,28859.0
2015-12-21 13:10:00,69.7,69.96,69.7,69.89,33409.0,68.8806,69.1376,68.8806,69.0684,33409.0
2015-12-21 13:20:00,69.88,69.93,69.78,69.9,37868.0,69.0585,69.1079,68.9597,69.0783,37868.0
2015-12-21 13:30:00,69.94,69.99,69.76,69.76,32919.0,69.1178,69.1672,68.9399,68.9399,32919.0
2015-12-21 13:40:00,69.76,69.76,69.52,69.58,8471.0,68.9399,68.9399,68.7027,68.762,8471.0
2015-12-21 13:50:00,69.62,69.82,69.62,69.74,20574.0,68.8016,68.9992,68.8016,68.9201,20574.0
2015-12-21 14:00:00,69.73,69.88,69.73,69.82,35888.0,68.9103,69.0585,68.9103,68.9992,35888.0
2015-12-21 14:10:00,69.82,70.0,69.76,69.77,33510.0,68.9992,69.1771,68.9399,68.9498,33510.0
2015-12-21 14:20:00,69.8,69.8,69.5,69.59,26639.0,68.9794,68.9794,68.683,68.7719,26639.0
2015-12-21 14:30:00,69.59,69.72,69.56,69.69,14349.0,68.7719,68.9004,68.7423,68.8707,14349.0
2015-12-21 14:40:00,69.59,69.69,69.53,69.63,12531.0,68.7719,68.8707,68.7126,68.8114,12531.0
2015-12-21 14:50:00,69.64,69.73,69.59,69.61,7966.0,68.8213,68.9103,68.7719,68.7917,7966.0
2015-12-21 15:00:00,69.6,69.7,69.45,69.45,20782.0,68.7818,68.8806,68.6336,68.6336,20782.0
2015-12-21 15:10:00,69.47,69.5,69.38,69.42,29682.0,68.6533,68.683,68.5644,68.6039,29682.0
2015-12-21 15:20:00,69.42,69.5,69.38,69.47,15967.0,68.6039,68.683,68.5644,68.6533,15967.0
2015-12-21 15:30:00,69.44,69.62,69.44,69.55,24035.0,68.6237,68.8016,68.6237,68.7324,24035.0
2015-12-21 15:40:00,69.55,69.77,69.54,69.69,42938.0,68.7324,68.9498,68.7225,68.8707,42938.0
2015-12-21 15:50:00,69.69,70.0,69.69,70.0,122048.0,68.8707,69.1771,68.8707,69.1771,122048.0
2015-12-22 09:30:00,70.3,70.5,69.57,70.04,190710.0,69.4736,69.6712,68.7521,69.2166,190710.0
2015-12-22 09:40:00,70.06,70.37,70.02,70.26,82039.0,69.2364,69.5427,69.1969,69.434,82039.0
2015-12-22 09:50:00,70.2,70.28,69.95,69.98,59352.0,69.3747,69.4538,69.1277,69.1573,59352.0
2015-12-22 10:00:00,69.89,69.99,69.78,69.91,20741.0,69.0684,69.1672,68.9597,69.0881,20741.0
2015-12-22 10:10:00,69.94,70.12,69.93,70.12,13713.0,69.1178,69.2957,69.1079,69.2957,13713.0
2015-12-22 10:20:00,70.13,70.35,70.13,70.15,21438.0,69.3056,69.523,69.3056,69.3253,21438.0
2015-12-22 10:30:00,70.11,70.17,69.7,69.77,18240.0,69.2858,69.3451,68.8806,68.9498,18240.0
2015-12-22 10:40:00,69.79,69.88,69.47,69.47,80133.0,68.9696,69.0585,68.6533,68.6533,80133.0
2015-12-22 10:50:00,69.47,69.64,69.41,69.46,73210.0,68.6533,68.8213,68.594,68.6434,73210.0
2015-12-22 11:00:00,69.47,69.61,69.45,69.54,52273.0,68.6533,68.7917,68.6336,68.7225,52273.0
2015-12-22 11:10:00,69.52,69.53,69.41,69.43,31198.0,68.7027,68.7126,68.594,68.6138,31198.0
2015-12-22 11:20:00,69.42,69.45,69.19,69.33,46273.0,68.6039,68.6336,68.3766,68.515,46273.0
2015-12-22 11:30:00,69.35,69.68,69.34,69.56,40454.0,68.5347,68.8609,68.5248,68.7423,40454.0
2015-12-22 11:40:00,69.55,69.55,69.17,69.25,27854.0,68.7324,68.7324,68.3568,68.4359,27854.0
2015-12-22 11:50:00,69.23,69.24,69.07,69.24,31492.0,68.4161,68.426,68.258,68.426,31492.0
2015-12-22 12:00:00,69.25,69.28,68.87,68.97,67070.0,68.4359,68.4656,68.0604,68.1592,67070.0
2015-12-22 12:10:00,68.93,69.16,68.8,69.05,60602.0,68.1197,68.347,67.9912,68.2383,60602.0
2015-12-22 12:20:00,69.04,69.2,68.92,69.14,48363.0,68.2284,68.3865,68.1098,68.3272,48363.0
2015-12-22 12:30:00,69.08,69.5,69.08,69.43,50352.0,68.2679,68.683,68.2679,68.6138,50352.0
2015-12-22 12:40:00,69.42,69.46,69.34,69.38,36160.0,68.6039,68.6434,68.5248,68.5644,36160.0
2015-12-22 12:50:00,69.38,69.55,69.36,69.53,55220.0,68.5644,68.7324,68.5446,68.7126,55220.0
2015-12-22 13:00:00,69.52,69.61,69.4,69.4,52805.0,68.7027,68.7917,68.5841,68.5841,52805.0
2015-12-22 13:10:00,69.39,69.42,69.31,69.39,43368.0,68.5743,68.6039,68.4952,68.5743,43368.0
2015-12-22 13:20:00,69.39,69.43,69.23,69.31,55368.0,68.5743,68.6138,68.4161,68.4952,55368.0
2015-12-22 13:30:00,69.31,69.33,69.22,69.3,41442.0,68.4952,68.515,68.4063,68.4853,41442.0
2015-12-22 13:40:00,69.3,69.37,69.14,69.37,46177.0,68.4853,68.5545,68.3272,68.5545,46177.0
2015-12-22 13:50:00,69.36,69.42,69.2,69.42,48376.0,68.5446,68.6039,68.3865,68.6039,48376.0
2015-12-22 14:00:00,69.41,69.51,69.38,69.38,104476.0,68.594,68.6928,68.5644,68.5644,104476.0
2015-12-22 14:10:00,69.4,69.74,69.37,69.72,46833.0,68.5841,68.9201,68.5545,68.9004,46833.0
2015-12-22 14:20:00,69.75,69.78,69.61,69.67,57653.0,68.93,68.9597,68.7917,68.851,57653.0
2015-12-22 14:30:00,69.7,69.85,69.66,69.82,72772.0,68.8806,69.0289,68.8411,68.9992,72772.0
2015-12-22 14:40:00,69.84,69.91,69.75,69.83,51208.0,69.019,69.0881,68.93,69.0091,51208.0
2015-12-22 14:50:00,69.8,69.85,69.7,69.74,48931.0,68.9794,69.0289,68.8806,68.9201,48931.0
2015-12-22 15:00:00,69.76,69.86,69.71,69.74,52010.0,68.9399,69.0387,68.8905,68.9201,52010.0
2015-12-22 15:10:00,69.73,69.87,69.7,69.81,68600.0,68.9103,69.0486,68.8806,68.9893,68600.0
2015-12-22 15:20:00,69.83,69.88,69.7,69.7,54567.0,69.0091,69.0585,68.8806,68.8806,54567.0
2015-12-22 15:30:00,69.73,69.82,69.68,69.68,75769.0,68.9103,68.9992,68.8609,68.8609,75769.0
2015-12-22 15:40:00,69.68,69.69,69.4,69.47,130804.0,68.8609,68.8707,68.5841,68.6533,130804.0
2015-12-22 15:50:00,69.48,69.71,69.48,69.64,148933.0,68.6632,68.8905,68.6632,68.8213,148933.0
2015-12-23 09:30:00,70.04,70.25,69.94,69.99,101773.0,69.2166,69.4241,69.1178,69.1672,101773.0
2015-12-23 09:40:00,70.0,70.12,69.84,69.95,98722.0,69.1771,69.2957,69.019,69.1277,98722.0
2015-12-23 09:50:00,70.0,70.16,69.96,70.06,51885.0,69.1771,69.3352,69.1376,69.2364,51885.0
2015-12-23 10:00:00,70.16,70.41,70.14,70.31,130179.0,69.3352,69.5823,69.3154,69.4834,130179.0
2015-12-23 10:10:00,70.33,70.64,70.33,70.52,101708.0,69.5032,69.8096,69.5032,69.691,101708.0
2015-12-23 10:20:00,70.51,70.56,70.31,70.4,68384.0,69.6811,69.7305,69.4834,69.5724,68384.0
2015-12-23 10:30:00,70.42,70.57,70.33,70.56,56945.0,69.5922,69.7404,69.5032,69.7305,56945.0
2015-12-23 10:40:00,70.55,70.63,70.44,70.49,48687.0,69.7206,69.7997,69.6119,69.6613,48687.0
2015-12-23 10:50:00,70.49,70.56,70.46,70.54,29732.0,69.6613,69.7305,69.6317,69.7107,29732.0
2015-12-23 11:00:00,70.53,70.53,70.42,70.5,9345.0,69.7009,69.7009,69.5922,69.6712,9345.0
2015-12-23 11:10:00,70.52,70.57,70.44,70.55,76371.0,69.691,69.7404,69.6119,69.7206,76371.0
2015-12-23 11:20:00,70.55,70.56,70.44,70.48,18835.0,69.7206,69.7305,69.6119,69.6514,18835.0
2015-12-23 11:30:00,70.52,70.54,70.47,70.47,12212.0,69.691,69.7107,69.6416,69.6416,12212.0
2015-12-23 11:40:00,70.46,70.56,70.46,70.5,66959.0,69.6317,69.7305,69.6317,69.6712,66959.0
2015-12-23 11:50:00,70.46,70.55,70.42,70.52,27639.0,69.6317,69.7206,69.5922,69.691,27639.0
2015-12-23 12:00:00,70.51,70.69,70.5,70.68,39966.0,69.6811,69.859,69.6712,69.8491,39966.0
2015-12-23 12:10:00,70.7,70.7,70.62,70.67,34767.0,69.8689,69.8689,69.7898,69.8392,34767.0
2015-12-23 12:20:00,70.67,70.73,70.62,70.62,13880.0,69.8392,69.8985,69.7898,69.7898,13880.0
2015-12-23 12:30:00,70.61,70.66,70.57,70.61,6282.0,69.7799,69.8293,69.7404,69.7799,6282.0
2015-12-23 12:40:00,70.61,70.66,70.53,70.63,34919.0,69.7799,69.8293,69.7009,69.7997,34919.0
2015-12-23 12:50:00,70.65,70.73,70.64,70.68,11301.0,69.8194,69.8985,69.8096,69.8491,11301.0
2015-12-23 13:00:00,70.7,70.81,70.66,70.78,18796.0,69.8689,69.9776,69.8293,69.9479,18796.0
2015-12-23 13:10:00,70.76,70.84,70.75,70.78,27095.0,69.9282,70.0072,69.9183,69.9479,27095.0
2015-12-23 13:20:00,70.77,70.78,70.66,70.69,19184.0,69.938,69.9479,69.8293,69.859,19184.0
2015-12-23 13:30:00,70.69,70.75,70.66,70.74,21689.0,69.859,69.9183,69.8293,69.9084,21689.0
2015-12-23 13:40:00,70.74,70.85,70.74,70.79,9200.0,69.9084,70.0171,69.9084,69.9578,9200.0
2015-12-23 13:50:00,70.83,70.86,70.75,70.77,41145.0,69.9973,70.027,69.9183,69.938,41145.0
2015-12-23 14:00:00,70.75,70.78,70.63,70.73,16512.0,69.9183,69.9479,69.7997,69.8985,16512.0
2015-12-23 14:10:00,70.77,70.77,70.66,70.66,5234.0,69.938,69.938,69.8293,69.8293,5234.0
2015-12-23 14:20:00,70.68,70.73,70.66,70.67,17861.0,69.8491,69.8985,69.8293,69.8392,17861.0
2015-12-23 14:30:00,70.7,70.73,70.66,70.7,8260.0,69.8689,69.8985,69.8293,69.8689,8260.0
2015-12-23 14:40:00,70.67,70.72,70.66,70.72,16897.0,69.8392,69.8886,69.8293,69.8886,16897.0
2015-12-23 14:50:00,70.73,70.78,70.68,70.75,18154.0,69.8985,69.9479,69.8491,69.9183,18154.0
2015-12-23 15:00:00,70.74,70.76,70.57,70.59,15657.0,69.9084,69.9282,69.7404,69.7602,15657.0
2015-12-23 15:10:00,70.56,70.63,70.52,70.53,26262.0,69.7305,69.7997,69.691,69.7009,26262.0
2015-12-23 15:20:00,70.52,70.57,70.49,70.56,14973.0,69.691,69.7404,69.6613,69.7305,14973.0
2015-12-23 15:30:00,70.59,70.68,70.46,70.52,53227.0,69.7602,69.8491,69.6317,69.691,53227.0
2015-12-23 15:40:00,70.52,70.63,70.49,70.56,67193.0,69.691,69.7997,69.6613,69.7305,67193.0
2015-12-23 15:50:00,70.59,70.77,70.58,70.69,159730.0,69.7602,69.938,69.7503,69.859,159730.0
2015-12-24 09:30:00,70.76,71.0,70.6,70.79,54759.0,69.9282,70.1653,69.77,69.9578,54759.0
2015-12-24 09:40:00,70.86,70.89,70.56,70.67,18314.0,70.027,70.0566,69.7305,69.8392,18314.0
2015-12-24 09:50:00,70.72,70.93,70.7,70.93,59430.0,69.8886,70.0962,69.8689,70.0962,59430.0
2015-12-24 10:00:00,70.94,71.0,70.85,70.87,10473.0,70.106,70.1653,70.0171,70.0369,10473.0
2015-12-24 10:10:00,70.87,70.92,70.61,70.68,31808.0,70.0369,70.0863,69.7799,69.8491,31808.0
2015-12-24 10:20:00,70.65,70.95,70.6,70.87,35867.0,69.8194,70.1159,69.77,70.0369,35867.0
2015-12-24 10:30:00,70.95,70.96,70.75,70.84,10263.0,70.1159,70.1258,69.9183,70.0072,10263.0
2015-12-24 10:40:00,70.84,70.91,70.8,70.83,10970.0,70.0072,70.0764,69.9677,69.9973,10970.0
2015-12-24 10:50:00,70.82,70.83,70.72,70.72,6148.0,69.9874,69.9973,69.8886,69.8886,6148.0
2015-12-24 11:00:00,70.76,70.92,70.73,70.92,39174.0,69.9282,70.0863,69.8985,70.0863,39174.0
2015-12-24 11:10:00,70.94,70.95,70.89,70.95,9173.0,70.106,70.1159,70.0566,70.1159,9173.0
2015-12-24 11:20:00,70.94,71.05,70.91,71.01,14813.0,70.106,70.2147,70.0764,70.1752,14813.0
2015-12-24 11:30:00,71.02,71.04,70.79,70.86,27424.0,70.1851,70.2049,69.9578,70.027,27424.0
2015-12-24 11:40:00,70.87,70.91,70.85,70.85,9278.0,70.0369,70.0764,70.0171,70.0171,9278.0
2015-12-24 11:50:00,70.85,70.9,70.82,70.89,17838.0,70.0171,70.0665,69.9874,70.0566,17838.0
2015-12-24 12:00:00,70.89,70.89,70.81,70.84,19167.0,70.0566,70.0566,69.9776,70.0072,19167.0
2015-12-24 12:10:00,70.81,70.87,70.74,70.87,15505.0,69.9776,70.0369,69.9084,70.0369,15505.0
2015-12-24 12:20:00,70.83,70.98,70.83,70.95,6847.0,69.9973,70.1456,69.9973,70.1159,6847.0
2015-12-24 12:30:00,70.96,71.11,70.95,71.1,47522.0,70.1258,70.274,70.1159,70.2642,47522.0
2015-12-24 12:40:00,71.11,71.12,70.98,71.03,29255.0,70.274,70.2839,70.1456,70.195,29255.0
2015-12-24 12:50:00,71.03,71.09,70.8,70.88,104295.0,70.195,70.2543,69.9677,70.0467,104295.0
2015-12-28 09:30:00,69.86,70.38,69.76,69.95,111791.0,69.0387,69.5526,68.9399,69.1277,111791.0
2015-12-28 09:40:00,70.0,70.2,69.81,69.86,54407.0,69.1771,69.3747,68.9893,69.0387,54407.0
2015-12-28 09:50:00,69.87,69.94,69.6,69.6,34857.0,69.0486,69.1178,68.7818,68.7818,34857.0
2015-12-28 10:00:00,69.6,69.63,69.22,69.33,111998.0,68.7818,68.8114,68.4063,68.515,111998.0
2015-12-28 10:10:00,69.33,69.67,69.3,69.63,57051.0,68.515,68.851,68.4853,68.8114,57051.0
2015-12-28 10:20:00,69.59,69.89,69.55,69.88,18647.0,68.7719,69.0684,68.7324,69.0585,18647.0
2015-12-28 10:30:00,69.82,69.82,69.6,69.75,18671.0,68.9992,68.9992,68.7818,68.93,18671.0
2015-12-28 10:40:00,69.78,69.99,69.73,69.73,17553.0,68.9597,69.1672,68.9103,68.9103,17553.0
2015-12-28 10:50:00,69.75,69.83,69.65,69.83,26398.0,68.93,69.0091,68.8312,69.0091,26398.0
2015-12-28 11:00:00,69.82,70.02,69.81,69.98,109401.0,68.9992,69.1969,68.9893,69.1573,109401.0
2015-12-28 11:10:00,69.98,69.99,69.9,69.99,40234.0,69.1573,69.1672,69.0783,69.1672,40234.0
2015-12-28 11:20:00,69.99,70.21,69.96,70.02,48756.0,69.1672,69.3846,69.1376,69.1969,48756.0
2015-12-28 11:30:00,70.02,70.33,70.02,70.23,23783.0,69.1969,69.5032,69.1969,69.4044,23783.0
2015-12-28 11:40:00,70.23,70.23,70.05,70.22,44199.0,69.4044,69.4044,69.2265,69.3945,44199.0
2015-12-28 11:50:00,70.2,70.28,69.97,69.98,51890.0,69.3747,69.4538,69.1474,69.1573,51890.0
2015-12-28 12:00:00,69.95,70.15,69.91,69.91,71905.0,69.1277,69.3253,69.0881,69.0881,71905.0
2015-12-28 12:10:00,69.94,69.94,69.82,69.84,27037.0,69.1178,69.1178,68.9992,69.019,27037.0
2015-12-28 12:20:00,69.86,70.03,69.8,70.02,36443.0,69.0387,69.2067,68.9794,69.1969,36443.0
2015-12-28 12:30:00,70.05,70.17,70.02,70.17,15206.0,69.2265,69.3451,69.1969,69.3451,15206.0
2015-12-28 12:40:00,70.12,70.14,70.01,70.02,29756.0,69.2957,69.3154,69.187,69.1969,29756.0
2015-12-28 12:50:00,70.01,70.03,69.83,69.87,31910.0,69.187,69.2067,69.0091,69.0486,31910.0
2015-12-28 13:00:00,69.87,69.92,69.85,69.88,28828.0,69.0486,69.098,69.0289,69.0585,28828.0
2015-12-28 13:10:00,69.86,69.97,69.8,69.95,34971.0,69.0387,69.1474,68.9794,69.1277,34971.0
2015-12-28 13:20:00,69.98,69.98,69.8,69.81,18489.0,69.1573,69.1573,68.9794,68.9893,18489.0
2015-12-28 13:30:00,69.83,69.97,69.77,69.79,26615.0,69.0091,69.1474,68.9498,68.9696,26615.0
2015-12-28 13:40:00,69.82,69.85,69.75,69.8,32261.0,68.9992,69.0289,68.93,68.9794,32261.0
2015-12-28 13:50:00,69.78,69.81,69.57,69.72,31836.0,68.9597,68.9893,68.7521,68.9004,31836.0
2015-12-28 14:00:00,69.72,69.85,69.69,69.83,18448.0,68.9004,69.0289,68.8707,69.0091,18448.0
2015-12-28 14:10:00,69.85,69.92,69.78,69.85,30341.0,69.0289,69.098,68.9597,69.0289,30341.0
2015-12-28 14:20:00,69.84,69.88,69.69,69.7,32257.0,69.019,69.0585,68.8707,68.8806,32257.0
2015-12-28 14:30:00,69.7,69.72,69.59,69.61,12074.0,68.8806,68.9004,68.7719,68.7917,12074.0
2015-12-28 14:40:00,69.59,69.64,69.54,69.6,14042.0,68.7719,68.8213,68.7225,68.7818,14042.0
2015-12-28 14:50:00,69.58,69.69,69.58,69.65,11450.0,68.762,68.8707,68.762,68.8312,11450.0
2015-12-28 15:00:00,69.68,69.76,69.66,69.7,31716.0,68.8609,68.9399,68.8411,68.8806,31716.0
2015-12-28 15:10:00,69.66,69.73,69.64,69.7,89156.0,68.8411,68.9103,68.8213,68.8806,89156.0
2015-12-28 15:20:00,69.7,69.83,69.7,69.82,37884.0,68.8806,69.0091,68.8806,68.9992,37884.0
2015-12-28 15:30:00,69.82,69.83,69.72,69.77,28537.0,68.9992,69.0091,68.9004,68.9498,28537.0
2015-12-28 15:40:00,69.77,69.9,69.77,69.88,78384.0,68.9498,69.0783,68.9498,69.0585,78384.0
2015-12-28 15:50:00,69.87,70.06,69.74,69.88,194405.0,69.0486,69.2364,68.9201,69.0585,194405.0
2015-12-29 09:30:00,70.38,70.59,70.27,70.48,78691.0,69.5526,69.7602,69.4439,69.6514,78691.0
2015-12-29 09:40:00,70.44,70.73,70.41,70.72,67307.0,69.6119,69.8985,69.5823,69.8886,67307.0
2015-12-29 09:50:00,70.7,70.73,70.39,70.54,55951.0,69.8689,69.8985,69.5625,69.7107,55951.0
2015-12-29 10:00:00,70.54,70.61,70.43,70.55,41395.0,69.7107,69.7799,69.602,69.7206,41395.0
2015-12-29 10:10:00,70.57,70.69,70.43,70.67,42269.0,69.7404,69.859,69.602,69.8392,42269.0
2015-12-29 10:20:00,70.67,70.71,70.51,70.62,30033.0,69.8392,69.8787,69.6811,69.7898,30033.0
2015-12-29 10:30:00,70.62,70.65,70.34,70.37,43957.0,69.7898,69.8194,69.5131,69.5427,43957.0
2015-12-29 10:40:00,70.35,70.52,70.34,70.42,38389.0,69.523,69.691,69.5131,69.5922,38389.0
2015-12-29 10:50:00,70.44,70.58,70.39,70.58,24598.0,69.6119,69.7503,69.5625,69.7503,24598.0
2015-12-29 11:00:00,70.59,70.82,70.52,70.7,41850.0,69.7602,69.9874,69.691,69.8689,41850.0
2015-12-29 11:10:00,70.71,70.74,70.61,70.65,37581.0,69.8787,69.9084,69.7799,69.8194,37581.0
2015-12-29 11:20:00,70.64,70.66,70.57,70.64,26140.0,69.8096,69.8293,69.7404,69.8096,26140.0
2015-12-29 11:30:00,70.63,70.74,70.63,70.67,45254.0,69.7997,69.9084,69.7997,69.8392,45254.0
2015-12-29 11:40:00,70.71,70.77,70.63,70.63,45375.0,69.8787,69.938,69.7997,69.7997,45375.0
2015-12-29 11:50:00,70.63,70.67,70.57,70.66,80271.0,69.7997,69.8392,69.7404,69.8293,80271.0
2015-12-29 12:00:00,70.65,70.67,70.5,70.56,36377.0,69.8194,69.8392,69.6712,69.7305,36377.0
2015-12-29 12:10:00,70.54,70.63,70.51,70.62,17025.0,69.7107,69.7997,69.6811,69.7898,17025.0
2015-12-29 12:20:00,70.62,70.67,70.5,70.5,32342.0,69.7898,69.8392,69.6712,69.6712,32342.0
2015-12-29 12:30:00,70.52,70.72,70.46,70.71,19715.0,69.691,69.8886,69.6317,69.8787,19715.0
2015-12-29 12:40:00,70.7,70.72,70.66,70.71,40666.0,69.8689,69.8886,69.8293,69.8787,40666.0
2015-12-29 12:50:00,70.7,70.8,70.68,70.8,38612.0,69.8689,69.9677,69.8491,69.9677,38612.0
2015-12-29 13:00:00,70.81,70.94,70.79,70.94,26405.0,69.9776,70.106,69.9578,70.106,26405.0
2015-12-29 13:10:00,70.95,71.0,70.9,70.99,13691.0,70.1159,70.1653,70.0665,70.1555,13691.0
2015-12-29 13:20:00,70.99,71.0,70.92,71.0,28318.0,70.1555,70.1653,70.0863,70.1653,28318.0
2015-12-29 13:30:00,71.0,71.04,70.92,70.92,12774.0,70.1653,70.2049,70.0863,70.0863,12774.0
2015-12-29 13:40:00,70.88,71.05,70.85,70.95,26448.0,70.0467,70.2147,70.0171,70.1159,26448.0
2015-12-29 13:50:00,70.96,71.23,70.95,71.2,51930.0,70.1258,70.3926,70.1159,70.363,51930.0
2015-12-29 14:00:00,71.22,71.29,71.2,71.25,46974.0,70.3827,70.4519,70.363,70.4124,46974.0
2015-12-29 14:10:00,71.2,71.22,71.05,71.14,61455.0,70.363,70.3827,70.2147,70.3037,61455.0
2015-12-29 14:20:00,71.14,71.28,71.11,71.27,19561.0,70.3037,70.442,70.274,70.4322,19561.0
2015-12-29 14:30:00,71.26,71.33,71.21,71.31,29452.0,70.4223,70.4915,70.3729,70.4717,29452.0
2015-12-29 14:40:00,71.29,71.41,71.29,71.39,26659.0,70.4519,70.5705,70.4519,70.5507,26659.0
2015-12-29 14:50:00,71.38,71.51,71.37,71.48,53699.0,70.5409,70.6693,70.531,70.6397,53699.0
2015-12-29 15:00:00,71.5,71.52,71.47,71.52,17256.0,70.6595,70.6792,70.6298,70.6792,17256.0
2015-12-29 15:10:00,71.52,71.56,71.48,71.53,20904.0,70.6792,70.7187,70.6397,70.6891,20904.0
2015-12-29 15:20:00,71.54,71.54,71.39,71.46,53015.0,70.699,70.699,70.5507,70.6199,53015.0
2015-12-29 15:30:00,71.46,71.5,71.28,71.33,162322.0,70.6199,70.6595,70.442,70.4915,162322.0
2015-12-29 15:40:00,71.32,71.32,71.18,71.3,75454.0,70.4816,70.4816,70.3432,70.4618,75454.0
2015-12-29 15:50:00,71.3,71.54,71.3,71.5,282089.0,70.4618,70.699,70.4618,70.6595,282089.0
2015-12-30 09:30:00,71.17,71.77,71.07,71.74,33553.0,70.3333,70.9263,70.2345,70.8966,33553.0
2015-12-30 09:40:00,71.77,71.87,71.41,71.42,37614.0,70.9263,71.0251,70.5705,70.5804,37614.0
2015-12-30 09:50:00,71.39,71.42,71.05,71.05,40982.0,70.5507,70.5804,70.2147,70.2147,40982.0
2015-12-30 10:00:00,71.11,71.21,70.84,70.84,23248.0,70.274,70.3729,70.0072,70.0072,23248.0
2015-12-30 10:10:00,70.84,71.02,70.81,70.83,35693.0,70.0072,70.1851,69.9776,69.9973,35693.0
2015-12-30 10:20:00,70.81,70.93,70.63,70.93,110580.0,69.9776,70.0962,69.7997,70.0962,110580.0
2015-12-30 10:30:00,70.89,71.15,70.89,71.15,21048.0,70.0566,70.3136,70.0566,70.3136,21048.0
2015-12-30 10:40:00,71.13,71.24,71.09,71.18,85324.0,70.2938,70.4025,70.2543,70.3432,85324.0
2015-12-30 10:50:00,71.16,71.3,71.14,71.18,44677.0,70.3235,70.4618,70.3037,70.3432,44677.0
2015-12-30 11:00:00,71.16,71.26,71.1,71.23,28922.0,70.3235,70.4223,70.2642,70.3926,28922.0
2015-12-30 11:10:00,71.18,71.18,70.97,70.97,12517.0,70.3432,70.3432,70.1357,70.1357,12517.0
2015-12-30 11:20:00,70.99,70.99,70.75,70.92,18158.0,70.1555,70.1555,69.9183,70.0863,18158.0
2015-12-30 11:30:00,70.9,71.02,70.82,70.94,11549.0,70.0665,70.1851,69.9874,70.106,11549.0
2015-12-30 11:40:00,71.0,71.15,70.96,71.13,21558.0,70.1653,70.3136,70.1258,70.2938,21558.0
2015-12-30 11:50:00,71.12,71.38,71.11,71.27,17787.0,70.2839,70.5409,70.274,70.4322,17787.0
2015-12-30 12:00:00,71.28,71.34,71.21,71.24,6335.0,70.442,70.5013,70.3729,70.4025,6335.0
2015-12-30 12:10:00,71.22,71.22,71.1,71.15,14023.0,70.3827,70.3827,70.2642,70.3136,14023.0
2015-12-30 12:20:00,71.16,71.25,71.12,71.23,21818.0,70.3235,70.4124,70.2839,70.3926,21818.0
2015-12-30 12:30:00,71.22,71.27,71.2,71.23,15721.0,70.3827,70.4322,70.363,70.3926,15721.0
2015-12-30 12:40:00,71.23,71.3,71.17,71.26,8061.0,70.3926,70.4618,70.3333,70.4223,8061.0
2015-12-30 12:50:00,71.24,71.27,71.06,71.13,9159.0,70.4025,70.4322,70.2246,70.2938,9159.0
2015-12-30 13:00:00,71.16,71.19,70.93,70.98,19510.0,70.3235,70.3531,70.0962,70.1456,19510.0
2015-12-30 13:10:00,70.95,71.04,70.86,71.03,13721.0,70.1159,70.2049,70.027,70.195,13721.0
2015-12-30 13:20:00,71.02,71.05,70.88,70.98,23080.0,70.1851,70.2147,70.0467,70.1456,23080.0
2015-12-30 13:30:00,70.97,71.09,70.96,71.08,81207.0,70.1357,70.2543,70.1258,70.2444,81207.0
2015-12-30 13:40:00,71.08,71.34,71.08,71.32,35173.0,70.2444,70.5013,70.2444,70.4816,35173.0
2015-12-30 13:50:00,71.31,71.32,71.07,71.09,16458.0,70.4717,70.4816,70.2345,70.2543,16458.0
2015-12-30 14:00:00,71.06,71.1,71.0,71.01,17014.0,70.2246,70.2642,70.1653,70.1752,17014.0
2015-12-30 14:10:00,71.04,71.29,71.04,71.23,13606.0,70.2049,70.4519,70.2049,70.3926,13606.0
2015-12-30 14:20:00,71.18,71.24,71.06,71.16,10534.0,70.3432,70.4025,70.2246,70.3235,10534.0
2015-12-30 14:30:00,71.15,71.18,71.05,71.14,4589.0,70.3136,70.3432,70.2147,70.3037,4589.0
2015-12-30 14:40:00,71.14,71.2,71.08,71.16,9100.0,70.3037,70.363,70.2444,70.3235,9100.0
2015-12-30 14:50:00,71.13,71.14,70.96,71.06,7579.0,70.2938,70.3037,70.1258,70.2246,7579.0
2015-12-30 15:00:00,71.06,71.17,71.05,71.12,4797.0,70.2246,70.3333,70.2147,70.2839,4797.0
2015-12-30 15:10:00,71.12,71.25,71.11,71.25,12137.0,70.2839,70.4124,70.274,70.4124,12137.0
2015-12-30 15:20:00,71.25,71.26,71.12,71.23,26684.0,70.4124,70.4223,70.2839,70.3926,26684.0
2015-12-30 15:30:00,71.17,71.17,70.8,70.86,103548.0,70.3333,70.3333,69.9677,70.027,103548.0
2015-12-30 15:40:00,70.86,70.97,70.81,70.96,44340.0,70.027,70.1357,69.9776,70.1258,44340.0
2015-12-30 15:50:00,70.99,71.02,70.68,70.74,94993.0,70.1555,70.1851,69.8491,69.9084,94993.0
2015-12-31 09:30:00,70.46,70.77,70.05,70.2,68738.0,69.6317,69.938,69.2265,69.3747,68738.0
2015-12-31 09:40:00,70.2,70.6,70.2,70.35,64933.0,69.3747,69.77,69.3747,69.523,64933.0
2015-12-31 09:50:00,70.31,70.35,69.99,70.21,79295.0,69.4834,69.523,69.1672,69.3846,79295.0
2015-12-31 10:00:00,70.16,70.43,70.14,70.42,24816.0,69.3352,69.602,69.3154,69.5922,24816.0
2015-12-31 10:10:00,70.44,70.69,70.41,70.57,47668.0,69.6119,69.859,69.5823,69.7404,47668.0
2015-12-31 10:20:00,70.59,70.66,70.41,70.52,33899.0,69.7602,69.8293,69.5823,69.691,33899.0
2015-12-31 10:30:00,70.57,70.79,70.45,70.79,40515.0,69.7404,69.9578,69.6218,69.9578,40515.0
2015-12-31 10:40:00,70.73,70.74,70.6,70.74,23872.0,69.8985,69.9084,69.77,69.9084,23872.0
2015-12-31 10:50:00,70.73,70.75,70.54,70.64,27042.0,69.8985,69.9183,69.7107,69.8096,27042.0
2015-12-31 11:00:00,70.62,70.96,70.6,70.81,48138.0,69.7898,70.1258,69.77,69.9776,48138.0
2015-12-31 11:10:00,70.8,70.8,70.64,70.7,16073.0,69.9677,69.9677,69.8096,69.8689,16073.0
2015-12-31 11:20:00,70.67,70.69,70.55,70.66,20587.0,69.8392,69.859,69.7206,69.8293,20587.0
2015-12-31 11:30:00,70.64,70.7,70.51,70.6,20391.0,69.8096,69.8689,69.6811,69.77,20391.0
2015-12-31 11:40:00,70.58,70.63,70.43,70.49,22023.0,69.7503,69.7997,69.602,69.6613,22023.0
2015-12-31 11:50:00,70.44,70.54,70.41,70.52,13458.0,69.6119,69.7107,69.5823,69.691,13458.0
2015-12-31 12:00:00,70.56,70.56,70.42,70.55,16377.0,69.7305,69.7305,69.5922,69.7206,16377.0
2015-12-31 12:10:00,70.53,70.56,70.43,70.55,25951.0,69.7009,69.7305,69.602,69.7206,25951.0
2015-12-31 12:20:00,70.55,70.62,70.5,70.57,40203.0,69.7206,69.7898,69.6712,69.7404,40203.0
2015-12-31 12:30:00,70.55,70.62,70.52,70.59,11880.0,69.7206,69.7898,69.691,69.7602,11880.0
2015-12-31 12:40:00,70.61,70.79,70.6,70.73,14246.0,69.7799,69.9578,69.77,69.8985,14246.0
2015-12-31 12:50:00,70.7,70.7,70.57,70.58,8350.0,69.8689,69.8689,69.7404,69.7503,8350.0
2015-12-31 13:00:00,70.59,70.66,70.45,70.45,16349.0,69.7602,69.8293,69.6218,69.6218,16349.0
2015-12-31 13:10:00,70.48,70.63,70.46,70.47,24255.0,69.6514,69.7997,69.6317,69.6416,24255.0
2015-12-31 13:20:00,70.48,70.49,70.4,70.4,18351.0,69.6514,69.6613,69.5724,69.5724,18351.0
2015-12-31 13:30:00,70.42,70.49,70.36,70.47,20883.0,69.5922,69.6613,69.5329,69.6416,20883.0
2015-12-31 13:40:00,70.45,70.64,70.45,70.62,9946.0,69.6218,69.8096,69.6218,69.7898,9946.0
2015-12-31 13:50:00,70.59,70.61,70.56,70.61,7157.0,69.7602,69.7799,69.7305,69.7799,7157.0
2015-12-31 14:00:00,70.59,70.67,70.56,70.62,14750.0,69.7602,69.8392,69.7305,69.7898,14750.0
2015-12-31 14:10:00,70.61,70.7,70.61,70.65,9592.0,69.7799,69.8689,69.7799,69.8194,9592.0
2015-12-31 14:20:00,70.65,70.66,70.55,70.6,36482.0,69.8194,69.8293,69.7206,69.77,36482.0
2015-12-31 14:30:00,70.6,70.67,70.57,70.66,9704.0,69.77,69.8392,69.7404,69.8293,9704.0
2015-12-31 14:40:00,70.63,70.85,70.63,70.84,24305.0,69.7997,70.0171,69.7997,70.0072,24305.0
2015-12-31 14:50:00,70.82,70.84,70.69,70.71,9321.0,69.9874,70.0072,69.859,69.8787,9321.0
2015-12-31 15:00:00,70.69,70.83,70.67,70.72,14380.0,69.859,69.9973,69.8392,69.8886,14380.0
2015-12-31 15:10:00,70.72,70.73,70.6,70.68,37038.0,69.8886,69.8985,69.77,69.8491,37038.0
2015-12-31 15:20:00,70.67,70.71,70.59,70.64,9852.0,69.8392,69.8787,69.7602,69.8096,9852.0
2015-12-31 15:30:00,70.67,70.71,70.57,70.59,36811.0,69.8392,69.8787,69.7404,69.7602,36811.0
2015-12-31 15:40:00,70.59,70.61,70.5,70.53,42186.0,69.7602,69.7799,69.6712,69.7009,42186.0
2015-12-31 15:50:00,70.51,70.51,70.14,70.21,115055.0,69.6811,69.6811,69.3154,69.3846,115055.0
2016-01-04 09:30:00,68.54,69.11,68.54,68.88,163500.0,67.7343,68.2976,67.7343,68.0703,163500.0
2016-01-04 09:40:00,68.81,68.92,68.4,68.43,282575.0,68.0011,68.1098,67.5959,67.6255,282575.0
2016-01-04 09:50:00,68.44,68.63,68.12,68.48,288505.0,67.6354,67.8232,67.3192,67.675,288505.0
2016-01-04 10:00:00,68.38,68.49,67.82,67.87,307593.0,67.5761,67.6848,67.0227,67.0721,307593.0
2016-01-04 10:10:00,67.87,68.16,67.62,68.03,195807.0,67.0721,67.3587,66.8251,67.2302,195807.0
2016-01-04 10:20:00,67.99,68.28,67.75,67.98,230533.0,67.1907,67.4773,66.9535,67.1808,230533.0
2016-01-04 10:30:00,67.97,68.26,67.82,68.25,223137.0,67.171,67.4575,67.0227,67.4477,223137.0
2016-01-04 10:40:00,68.25,68.44,67.96,68.37,173362.0,67.4477,67.6354,67.1611,67.5663,173362.0
2016-01-04 10:50:00,68.33,68.35,67.99,68.05,201478.0,67.5267,67.5465,67.1907,67.25,201478.0
2016-01-04 11:00:00,68.01,68.01,67.62,67.69,168850.0,67.2105,67.2105,66.8251,66.8942,168850.0
2016-01-04 11:10:00,67.64,68.01,67.59,67.83,99737.0,66.8448,67.2105,66.7954,67.0326,99737.0
2016-01-04 11:20:00,67.85,67.91,67.52,67.62,148508.0,67.0524,67.1117,66.7262,66.8251,148508.0
2016-01-04 11:30:00,67.59,67.83,67.54,67.78,107895.0,66.7954,67.0326,66.746,66.9832,107895.0
2016-01-04 11:40:00,67.76,67.94,67.55,67.6,132286.0,66.9634,67.1413,66.7559,66.8053,132286.0
2016-01-04 11:50:00,67.63,67.63,67.49,67.56,105018.0,66.835,66.835,66.6966,66.7658,105018.0
2016-01-04 12:00:00,67.53,67.67,67.34,67.51,97573.0,66.7361,66.8745,66.5484,66.7164,97573.0
2016-01-04 12:10:00,67.51,67.56,67.36,67.43,94403.0,66.7164,66.7658,66.5681,66.6373,94403.0
2016-01-04 12:20:00,67.41,67.43,67.29,67.35,92764.0,66.6175,66.6373,66.4989,66.5582,92764.0
2016-01-04 12:30:00,67.31,67.41,67.22,67.4,86243.0,66.5187,66.6175,66.4298,66.6077,86243.0
2016-01-04 12:40:00,67.42,67.72,67.36,67.65,101884.0,66.6274,66.9239,66.5681,66.8547,101884.0
2016-01-04 12:50:00,67.7,67.71,67.47,67.54,82487.0,66.9041,66.914,66.6768,66.746,82487.0
2016-01-04 13:00:00,67.57,67.8,67.57,67.68,88662.0,66.7757,67.003,66.7757,66.8844,88662.0
2016-01-04 13:10:00,67.73,67.91,67.69,67.8,78140.0,66.9338,67.1117,66.8942,67.003,78140.0
2016-01-04 13:20:00,67.83,67.85,67.63,67.71,45005.0,67.0326,67.0524,66.835,66.914,45005.0
2016-01-04 13:30:00,67.75,68.0,67.72,67.99,43686.0,66.9535,67.2006,66.9239,67.1907,43686.0
2016-01-04 13:40:00,67.99,68.2,67.9,68.1,44905.0,67.1907,67.3982,67.1018,67.2994,44905.0
2016-01-04 13:50:00,68.06,68.13,67.87,67.97,51771.0,67.2599,67.3291,67.0721,67.171,51771.0
2016-01-04 14:00:00,67.91,67.94,67.75,67.84,49838.0,67.1117,67.1413,66.9535,67.0425,49838.0
2016-01-04 14:10:00,67.83,67.9,67.63,67.86,64638.0,67.0326,67.1018,66.835,67.0622,64638.0
2016-01-04 14:20:00,67.91,67.99,67.81,67.84,73223.0,67.1117,67.1907,67.0128,67.0425,73223.0
2016-01-04 14:30:00,67.81,67.86,67.51,67.58,70802.0,67.0128,67.0622,66.7164,66.7855,70802.0
2016-01-04 14:40:00,67.59,67.66,67.53,67.56,106354.0,66.7954,66.8646,66.7361,66.7658,106354.0
2016-01-04 14:50:00,67.54,67.61,67.38,67.52,109611.0,66.746,66.8152,66.5879,66.7262,109611.0
2016-01-04 15:00:00,67.49,67.5,67.36,67.36,72438.0,66.6966,66.7065,66.5681,66.5681,72438.0
2016-01-04 15:10:00,67.36,67.44,67.31,67.43,98651.0,66.5681,66.6472,66.5187,66.6373,98651.0
2016-01-04 15:20:00,67.43,67.45,67.3,67.32,92335.0,66.6373,66.6571,66.5088,66.5286,92335.0
2016-01-04 15:30:00,67.32,67.48,67.31,67.46,138079.0,66.5286,66.6867,66.5187,66.6669,138079.0
2016-01-04 15:40:00,67.46,67.86,67.42,67.83,223617.0,66.6669,67.0622,66.6274,67.0326,223617.0
2016-01-04 15:50:00,67.87,67.88,67.57,67.79,300840.0,67.0721,67.082,66.7757,66.9931,300840.0
2016-01-05 09:30:00,67.87,68.31,67.75,67.75,229750.0,67.0721,67.507,66.9535,66.9535,229750.0
2016-01-05 09:40:00,67.77,67.99,67.54,67.92,196923.0,66.9733,67.1907,66.746,67.1215,196923.0
2016-01-05 09:50:00,67.97,68.27,67.92,68.0,71314.0,67.171,67.4674,67.1215,67.2006,71314.0
2016-01-05 10:00:00,68.04,68.42,68.03,68.24,186549.0,67.2401,67.6157,67.2302,67.4378,186549.0
2016-01-05 10:10:00,68.24,68.5,68.24,68.3,194334.0,67.4378,67.6947,67.4378,67.4971,194334.0
2016-01-05 10:20:00,68.32,68.35,67.92,67.95,172871.0,67.5168,67.5465,67.1215,67.1512,172871.0
2016-01-05 10:30:00,67.94,68.26,67.86,68.25,85027.0,67.1413,67.4575,67.0622,67.4477,85027.0
2016-01-05 10:40:00,68.23,68.3,68.11,68.28,68215.0,67.4279,67.4971,67.3093,67.4773,68215.0
2016-01-05 10:50:00,68.29,68.42,68.21,68.23,51822.0,67.4872,67.6157,67.4081,67.4279,51822.0
2016-01-05 11:00:00,68.22,68.4,68.12,68.14,54312.0,67.418,67.5959,67.3192,67.339,54312.0
2016-01-05 11:10:00,68.14,68.3,68.13,68.14,57081.0,67.339,67.4971,67.3291,67.339,57081.0
2016-01-05 11:20:00,68.18,68.39,68.11,68.15,101522.0,67.3785,67.586,67.3093,67.3488,101522.0
2016-01-05 11:30:00,68.12,68.2,67.77,67.79,89448.0,67.3192,67.3982,66.9733,66.9931,89448.0
2016-01-05 11:40:00,67.81,67.92,67.56,67.66,142327.0,67.0128,67.1215,66.7658,66.8646,142327.0
2016-01-05 11:50:00,67.66,67.69,67.43,67.5,93417.0,66.8646,66.8942,66.6373,66.7065,93417.0
2016-01-05 12:00:00,67.55,67.55,67.27,67.3,83465.0,66.7559,66.7559,66.4792,66.5088,83465.0
2016-01-05 12:10:00,67.31,67.46,67.2,67.23,104322.0,66.5187,66.6669,66.41,66.4397,104322.0
2016-01-05 12:20:00,67.22,67.32,67.16,67.19,80191.0,66.4298,66.5286,66.3705,66.4001,80191.0
2016-01-05 12:30:00,67.18,67.24,67.1,67.16,121346.0,66.3902,66.4495,66.3112,66.3705,121346.0
2016-01-05 12:40:00,67.17,67.18,66.77,66.84,241501.0,66.3804,66.3902,65.9851,66.0542,241501.0
2016-01-05 12:50:00,66.81,67.07,66.76,67.07,203911.0,66.0246,66.2815,65.9752,66.2815,203911.0
2016-01-05 13:00:00,67.08,67.11,66.94,67.03,72863.0,66.2914,66.3211,66.1531,66.242,72863.0
2016-01-05 13:10:00,67.06,67.17,67.04,67.14,55488.0,66.2717,66.3804,66.2519,66.3507,55488.0
2016-01-05 13:20:00,67.12,67.22,67.02,67.2,43416.0,66.3309,66.4298,66.2321,66.41,43416.0
2016-01-05 13:30:00,67.2,67.28,67.17,67.25,25117.0,66.41,66.4891,66.3804,66.4594,25117.0
2016-01-05 13:40:00,67.24,67.59,67.23,67.56,99378.0,66.4495,66.7954,66.4397,66.7658,99378.0
2016-01-05 13:50:00,67.62,67.7,67.56,67.66,31341.0,66.8251,66.9041,66.7658,66.8646,31341.0
2016-01-05 14:00:00,67.66,67.67,67.38,67.46,22621.0,66.8646,66.8745,66.5879,66.6669,22621.0
2016-01-05 14:10:00,67.44,67.61,67.43,67.6,27959.0,66.6472,66.8152,66.6373,66.8053,27959.0
2016-01-05 14:20:00,67.57,67.63,67.36,67.38,20138.0,66.7757,66.835,66.5681,66.5879,20138.0
2016-01-05 14:30:00,67.36,67.4,67.27,67.28,19141.0,66.5681,66.6077,66.4792,66.4891,19141.0
2016-01-05 14:40:00,67.28,67.33,67.23,67.33,38869.0,66.4891,66.5385,66.4397,66.5385,38869.0
2016-01-05 14:50:00,67.31,67.36,67.16,67.2,57076.0,66.5187,66.5681,66.3705,66.41,57076.0
2016-01-05 15:00:00,67.17,67.19,66.97,67.06,117475.0,66.3804,66.4001,66.1827,66.2717,117475.0
2016-01-05 15:10:00,67.08,67.23,67.06,67.14,59727.0,66.2914,66.4397,66.2717,66.3507,59727.0
2016-01-05 15:20:00,67.12,67.16,67.01,67.11,54866.0,66.3309,66.3705,66.2222,66.3211,54866.0
2016-01-05 15:30:00,67.15,67.28,67.11,67.22,78241.0,66.3606,66.4891,66.3211,66.4298,78241.0
2016-01-05 15:40:00,67.22,67.38,67.11,67.23,77346.0,66.4298,66.5879,66.3211,66.4397,77346.0
2016-01-05 15:50:00,67.24,67.33,67.16,67.2,335486.0,66.4495,66.5385,66.3705,66.41,335486.0
2016-01-06 09:30:00,65.83,66.11,65.49,65.72,449135.0,65.0561,65.3328,64.7201,64.9474,449135.0
2016-01-06 09:40:00,65.74,65.9,65.38,65.41,337317.0,64.9672,65.1253,64.6114,64.641,337317.0
2016-01-06 09:50:00,65.41,65.5,65.05,65.33,296802.0,64.641,64.73,64.2853,64.562,296802.0
2016-01-06 10:00:00,65.31,65.35,64.85,64.92,348871.0,64.5422,64.5818,64.0876,64.1568,348871.0
2016-01-06 10:10:00,64.93,65.28,64.81,65.24,249519.0,64.1667,64.5126,64.0481,64.473,249519.0
2016-01-06 10:20:00,65.23,65.77,65.21,65.77,161235.0,64.4632,64.9968,64.4434,64.9968,161235.0
2016-01-06 10:30:00,65.78,65.86,65.54,65.55,137208.0,65.0067,65.0858,64.7695,64.7794,137208.0
2016-01-06 10:40:00,65.56,65.63,65.32,65.42,93345.0,64.7893,64.8585,64.5521,64.6509,93345.0
2016-01-06 10:50:00,65.45,65.73,65.36,65.73,122605.0,64.6806,64.9573,64.5916,64.9573,122605.0
2016-01-06 11:00:00,65.73,65.79,65.45,65.48,60862.0,64.9573,65.0166,64.6806,64.7102,60862.0
2016-01-06 11:10:00,65.48,65.67,65.4,65.58,57093.0,64.7102,64.898,64.6312,64.809,57093.0
2016-01-06 11:20:00,65.61,65.85,65.58,65.79,73950.0,64.8387,65.0759,64.809,65.0166,73950.0
2016-01-06 11:30:00,65.82,65.97,65.69,65.96,63610.0,65.0462,65.1945,64.9178,65.1846,63610.0
2016-01-06 11:40:00,65.97,66.01,65.75,65.86,83883.0,65.1945,65.234,64.9771,65.0858,83883.0
2016-01-06 11:50:00,65.86,65.91,65.6,65.62,68039.0,65.0858,65.1352,64.8288,64.8486,68039.0
2016-01-06 12:00:00,65.63,65.7,65.51,65.6,155901.0,64.8585,64.9276,64.7399,64.8288,155901.0
2016-01-06 12:10:00,65.61,65.61,65.41,65.41,73213.0,64.8387,64.8387,64.641,64.641,73213.0
2016-01-06 12:20:00,65.4,65.45,65.09,65.15,197115.0,64.6312,64.6806,64.3248,64.3841,197115.0
2016-01-06 12:30:00,65.11,65.4,65.05,65.37,100737.0,64.3446,64.6312,64.2853,64.6015,100737.0
2016-01-06 12:40:00,65.4,65.4,65.07,65.16,95646.0,64.6312,64.6312,64.305,64.394,95646.0
2016-01-06 12:50:00,65.19,65.24,64.95,64.97,54054.0,64.4236,64.473,64.1865,64.2062,54054.0
2016-01-06 13:00:00,64.98,65.1,64.95,64.95,77669.0,64.2161,64.3347,64.1865,64.1865,77669.0
2016-01-06 13:10:00,64.97,65.0,64.77,64.81,129071.0,64.2062,64.2359,64.0086,64.0481,129071.0
2016-01-06 13:20:00,64.85,64.93,64.75,64.76,122463.0,64.0876,64.1667,63.9888,63.9987,122463.0
2016-01-06 13:30:00,64.76,64.92,64.73,64.81,109222.0,63.9987,64.1568,63.969,64.0481,109222.0
2016-01-06 13:40:00,64.81,64.81,64.44,64.47,185103.0,64.0481,64.0481,63.6825,63.7121,185103.0
2016-01-06 13:50:00,64.47,64.51,64.33,64.42,166119.0,63.7121,63.7516,63.5737,63.6627,166119.0
2016-01-06 14:00:00,64.44,64.56,64.28,64.42,246797.0,63.6825,63.801,63.5243,63.6627,246797.0
2016-01-06 14:10:00,64.44,64.78,64.32,64.77,311027.0,63.6825,64.0185,63.5639,64.0086,311027.0
2016-01-06 14:20:00,64.75,64.79,64.39,64.4,92306.0,63.9888,64.0283,63.633,63.6429,92306.0
2016-01-06 14:30:00,64.4,64.45,64.25,64.25,83633.0,63.6429,63.6923,63.4947,63.4947,83633.0
2016-01-06 14:40:00,64.25,64.26,63.71,63.71,725568.0,63.4947,63.5046,62.961,62.961,725568.0
2016-01-06 14:50:00,63.72,63.75,63.59,63.62,222572.0,62.9709,63.0006,62.8424,62.8721,222572.0
2016-01-06 15:00:00,63.61,63.73,63.54,63.73,251165.0,62.8622,62.9808,62.793,62.9808,251165.0
2016-01-06 15:10:00,63.73,64.12,63.67,64.06,324514.0,62.9808,63.3662,62.9215,63.3069,324514.0
2016-01-06 15:20:00,64.07,64.38,64.03,64.34,205168.0,63.3168,63.6232,63.2773,63.5836,205168.0
2016-01-06 15:30:00,64.33,64.66,64.33,64.62,214172.0,63.5737,63.8999,63.5737,63.8603,214172.0
2016-01-06 15:40:00,64.61,64.63,64.38,64.4,282761.0,63.8505,63.8702,63.6232,63.6429,282761.0
2016-01-06 15:50:00,64.4,64.44,64.21,64.34,714243.0,63.6429,63.6825,63.4552,63.5836,714243.0
2016-01-07 09:30:00,62.4,62.79,62.33,62.72,769023.0,61.6664,62.0518,61.5973,61.9827,769023.0
2016-01-07 09:40:00,62.73,62.94,62.1,62.28,700492.0,61.9926,62.2001,61.37,61.5478,700492.0
2016-01-07 09:50:00,62.28,62.51,62.15,62.3,353529.0,61.5478,61.7751,61.4194,61.5676,353529.0
2016-01-07 10:00:00,62.26,62.27,61.72,61.75,329221.0,61.5281,61.538,60.9944,61.0241,329221.0
2016-01-07 10:10:00,61.75,62.01,61.59,62.01,389697.0,61.0241,61.281,60.866,61.281,389697.0
2016-01-07 10:20:00,62.0,62.45,61.9,62.4,371436.0,61.2711,61.7158,61.1723,61.6664,371436.0
2016-01-07 10:30:00,62.44,63.19,62.42,63.19,541088.0,61.706,62.4471,61.6862,62.4471,541088.0
2016-01-07 10:40:00,63.14,63.21,62.73,62.78,272783.0,62.3977,62.4669,61.9926,62.042,272783.0
2016-01-07 10:50:00,62.78,63.27,62.76,63.21,214886.0,62.042,62.5262,62.0222,62.4669,214886.0
2016-01-07 11:00:00,63.21,63.35,62.95,62.96,320752.0,62.4669,62.6053,62.21,62.2199,320752.0
2016-01-07 11:10:00,62.95,63.09,62.85,62.85,156645.0,62.21,62.3483,62.1111,62.1111,156645.0
2016-01-07 11:20:00,62.86,62.91,62.53,62.53,264388.0,62.121,62.1704,61.7949,61.7949,264388.0
2016-01-07 11:30:00,62.54,62.61,62.42,62.48,227342.0,61.8048,61.874,61.6862,61.7455,227342.0
2016-01-07 11:40:00,62.5,62.77,62.44,62.46,173250.0,61.7653,62.0321,61.706,61.7257,173250.0
2016-01-07 11:50:00,62.46,62.67,62.42,62.61,85986.0,61.7257,61.9333,61.6862,61.874,85986.0
2016-01-07 12:00:00,62.6,62.75,62.55,62.55,312857.0,61.8641,62.0123,61.8147,61.8147,312857.0
2016-01-07 12:10:00,62.59,62.7,62.58,62.61,40314.0,61.8542,61.9629,61.8443,61.874,40314.0
2016-01-07 12:20:00,62.62,62.66,62.5,62.57,144691.0,61.8838,61.9234,61.7653,61.8344,144691.0
2016-01-07 12:30:00,62.57,62.66,62.37,62.4,158158.0,61.8344,61.9234,61.6368,61.6664,158158.0
2016-01-07 12:40:00,62.38,62.44,62.29,62.38,156458.0,61.6467,61.706,61.5577,61.6467,156458.0
2016-01-07 12:50:00,62.38,62.38,62.18,62.26,118202.0,61.6467,61.6467,61.449,61.5281,118202.0
2016-01-07 13:00:00,62.23,62.25,61.89,61.94,205780.0,61.4984,61.5182,61.1624,61.2118,205780.0
2016-01-07 13:10:00,61.95,61.95,61.65,61.68,195263.0,61.2217,61.2217,60.9253,60.9549,195263.0
2016-01-07 13:20:00,61.68,61.96,61.53,61.89,276296.0,60.9549,61.2316,60.8067,61.1624,276296.0
2016-01-07 13:30:00,61.9,61.9,61.42,61.42,256319.0,61.1723,61.1723,60.698,60.698,256319.0
2016-01-07 13:40:00,61.42,61.51,61.33,61.48,146794.0,60.698,60.7869,60.609,60.7572,146794.0
2016-01-07 13:50:00,61.47,61.76,61.45,61.6,243034.0,60.7474,61.034,60.7276,60.8758,243034.0
2016-01-07 14:00:00,61.58,61.77,61.48,61.68,264946.0,60.8561,61.0438,60.7572,60.9549,264946.0
2016-01-07 14:10:00,61.66,61.97,61.62,61.96,340881.0,60.9351,61.2415,60.8956,61.2316,340881.0
2016-01-07 14:20:00,61.96,62.08,61.88,61.91,176663.0,61.2316,61.3502,61.1525,61.1822,176663.0
2016-01-07 14:30:00,61.92,62.03,61.84,62.03,294038.0,61.1921,61.3008,61.113,61.3008,294038.0
2016-01-07 14:40:00,62.01,62.33,61.98,62.33,98346.0,61.281,61.5973,61.2514,61.5973,98346.0
2016-01-07 14:50:00,62.38,62.46,62.13,62.14,110162.0,61.6467,61.7257,61.3996,61.4095,110162.0
2016-01-07 15:00:00,62.16,62.16,61.96,62.11,79589.0,61.4293,61.4293,61.2316,61.3798,79589.0
2016-01-07 15:10:00,62.12,62.2,62.04,62.09,126169.0,61.3897,61.4688,61.3107,61.3601,126169.0
2016-01-07 15:20:00,62.09,62.15,61.88,61.93,387646.0,61.3601,61.4194,61.1525,61.202,387646.0
2016-01-07 15:30:00,61.93,62.19,61.87,62.13,576684.0,61.202,61.4589,61.1427,61.3996,576684.0
2016-01-07 15:40:00,62.12,62.17,61.96,62.08,237419.0,61.3897,61.4391,61.2316,61.3502,237419.0
2016-01-07 15:50:00,62.07,62.07,61.78,61.8,566587.0,61.3403,61.3403,61.0537,61.0735,566587.0
2016-01-08 09:30:00,62.96,63.39,62.67,63.07,309152.0,62.2199,62.6448,61.9333,62.3286,309152.0
2016-01-08 09:40:00,63.07,63.09,62.64,62.67,140232.0,62.3286,62.3483,61.9036,61.9333,140232.0
2016-01-08 09:50:00,62.61,62.77,62.42,62.44,206887.0,61.874,62.0321,61.6862,61.706,206887.0
2016-01-08 10:00:00,62.42,62.47,61.68,61.75,409257.0,61.6862,61.7356,60.9549,61.0241,409257.0
2016-01-08 10:10:00,61.75,62.0,61.45,61.78,344403.0,61.0241,61.2711,60.7276,61.0537,344403.0
2016-01-08 10:20:00,61.81,61.99,61.68,61.9,396491.0,61.0834,61.2613,60.9549,61.1723,396491.0
2016-01-08 10:30:00,61.94,62.13,61.8,61.81,352985.0,61.2118,61.3996,61.0735,61.0834,352985.0
2016-01-08 10:40:00,61.8,61.86,61.69,61.74,262708.0,61.0735,61.1328,60.9648,61.0142,262708.0
2016-01-08 10:50:00,61.73,61.73,61.31,61.47,201542.0,61.0043,61.0043,60.5892,60.7474,201542.0
2016-01-08 11:00:00,61.46,61.68,61.44,61.5,130991.0,60.7375,60.9549,60.7177,60.777,130991.0
2016-01-08 11:10:00,61.49,61.49,60.99,61.03,129073.0,60.7671,60.7671,60.273,60.3125,129073.0
2016-01-08 11:20:00,61.0,61.02,60.68,60.77,294189.0,60.2829,60.3027,59.9667,60.0556,294189.0
2016-01-08 11:30:00,60.78,60.81,60.62,60.71,247165.0,60.0655,60.0951,59.9074,59.9963,247165.0
2016-01-08 11:40:00,60.7,60.7,60.43,60.58,202147.0,59.9864,59.9864,59.7196,59.8678,202147.0
2016-01-08 11:50:00,60.57,60.98,60.52,60.96,272521.0,59.8579,60.2631,59.8085,60.2434,272521.0
2016-01-08 12:00:00,60.98,61.26,60.98,61.12,263241.0,60.2631,60.5398,60.2631,60.4015,263241.0
2016-01-08 12:10:00,61.15,61.39,61.09,61.29,116550.0,60.4311,60.6683,60.3718,60.5695,116550.0
2016-01-08 12:20:00,61.28,61.63,61.25,61.62,106491.0,60.5596,60.9055,60.53,60.8956,106491.0
2016-01-08 12:30:00,61.56,61.59,61.35,61.38,120406.0,60.8363,60.866,60.6288,60.6584,120406.0
2016-01-08 12:40:00,61.4,61.41,61.23,61.28,94630.0,60.6782,60.6881,60.5102,60.5596,94630.0
2016-01-08 12:50:00,61.27,61.53,61.18,61.38,69015.0,60.5497,60.8067,60.4608,60.6584,69015.0
2016-01-08 13:00:00,61.41,61.44,61.09,61.22,103378.0,60.6881,60.7177,60.3718,60.5003,103378.0
2016-01-08 13:10:00,61.2,61.22,61.07,61.16,103563.0,60.4805,60.5003,60.3521,60.441,103563.0
2016-01-08 13:20:00,61.16,61.21,60.9,60.97,95118.0,60.441,60.4904,60.1841,60.2532,95118.0
2016-01-08 13:30:00,60.97,61.18,60.9,61.15,88127.0,60.2532,60.4608,60.1841,60.4311,88127.0
2016-01-08 13:40:00,61.16,61.25,61.1,61.11,65096.0,60.441,60.53,60.3817,60.3916,65096.0
2016-01-08 13:50:00,61.13,61.16,60.92,60.95,73018.0,60.4114,60.441,60.2038,60.2335,73018.0
2016-01-08 14:00:00,60.96,61.05,60.88,60.9,133041.0,60.2434,60.3323,60.1643,60.1841,133041.0
2016-01-08 14:10:00,60.91,60.92,60.77,60.86,347860.0,60.1939,60.2038,60.0556,60.1445,347860.0
2016-01-08 14:20:00,60.87,60.91,60.59,60.64,173692.0,60.1544,60.1939,59.8777,59.9271,173692.0
2016-01-08 14:30:00,60.63,60.86,60.62,60.85,107279.0,59.9172,60.1445,59.9074,60.1347,107279.0
2016-01-08 14:40:00,60.81,61.1,60.75,61.04,151338.0,60.0951,60.3817,60.0358,60.3224,151338.0
2016-01-08 14:50:00,61.09,61.13,60.88,60.94,74203.0,60.3718,60.4114,60.1643,60.2236,74203.0
2016-01-08 15:00:00,60.92,61.24,60.9,61.23,129641.0,60.2038,60.5201,60.1841,60.5102,129641.0
2016-01-08 15:10:00,61.21,61.4,61.09,61.27,132842.0,60.4904,60.6782,60.3718,60.5497,132842.0
2016-01-08 15:20:00,61.27,61.39,61.21,61.3,280528.0,60.5497,60.6683,60.4904,60.5794,280528.0
2016-01-08 15:30:00,61.28,61.28,60.93,60.99,137519.0,60.5596,60.5596,60.2137,60.273,137519.0
2016-01-08 15:40:00,60.98,61.02,60.57,60.62,232280.0,60.2631,60.3027,59.8579,59.9074,232280.0
2016-01-08 15:50:00,60.6,60.7,60.33,60.49,680056.0,59.8876,59.9864,59.6208,59.7789,680056.0
2016-01-11 09:30:00,60.83,61.24,59.98,60.21,400555.0,60.1149,60.5201,59.2749,59.5022,400555.0
2016-01-11 09:40:00,60.19,60.28,59.14,59.14,338278.0,59.4824,59.5714,58.4448,58.4448,338278.0
2016-01-11 09:50:00,59.13,59.13,58.26,58.32,406915.0,58.4349,58.4349,57.5751,57.6344,406915.0
2016-01-11 10:00:00,58.3,59.0,58.26,58.85,320748.0,57.6146,58.3064,57.5751,58.1582,320748.0
2016-01-11 10:10:00,58.82,59.07,58.27,58.42,266393.0,58.1285,58.3756,57.585,57.7332,266393.0
2016-01-11 10:20:00,58.4,58.48,58.0,58.21,217921.0,57.7135,57.7925,57.3182,57.5257,217921.0
2016-01-11 10:30:00,58.2,58.71,58.17,58.57,384734.0,57.5158,58.0198,57.4862,57.8815,384734.0
2016-01-11 10:40:00,58.56,58.62,58.01,58.19,369844.0,57.8716,57.9309,57.328,57.5059,369844.0
2016-01-11 10:50:00,58.22,58.25,57.42,57.55,350845.0,57.5356,57.5652,56.745,56.8734,350845.0
2016-01-11 11:00:00,57.54,57.7,57.3,57.64,279315.0,56.8636,57.0217,56.6264,56.9624,279315.0
2016-01-11 11:10:00,57.65,57.87,57.53,57.75,235574.0,56.9723,57.1897,56.8537,57.0711,235574.0
2016-01-11 11:20:00,57.74,57.76,57.42,57.5,282971.0,57.0612,57.081,56.745,56.824,282971.0
2016-01-11 11:30:00,57.5,57.7,57.27,57.63,203435.0,56.824,57.0217,56.5967,56.9525,203435.0
2016-01-11 11:40:00,57.64,57.95,57.63,57.88,209589.0,56.9624,57.2687,56.9525,57.1996,209589.0
2016-01-11 11:50:00,57.87,58.1,57.83,58.03,404118.0,57.1897,57.417,57.1502,57.3478,404118.0
2016-01-11 12:00:00,58.05,58.08,57.79,57.82,119350.0,57.3676,57.3972,57.1106,57.1403,119350.0
2016-01-11 12:10:00,57.83,57.86,57.36,57.38,115248.0,57.1502,57.1798,56.6857,56.7054,115248.0
2016-01-11 12:20:00,57.36,57.44,57.26,57.27,125357.0,56.6857,56.7647,56.5869,56.5967,125357.0
2016-01-11 12:30:00,57.28,57.55,57.25,57.33,182908.0,56.6066,56.8734,56.577,56.656,182908.0
2016-01-11 12:40:00,57.32,57.36,57.0,57.01,233257.0,56.6462,56.6857,56.3299,56.3398,233257.0
2016-01-11 12:50:00,57.04,57.09,56.71,56.75,410732.0,56.3694,56.4189,56.0433,56.0829,410732.0
2016-01-11 13:00:00,56.74,56.99,56.72,56.73,180911.0,56.073,56.32,56.0532,56.0631,180911.0
2016-01-11 13:10:00,56.75,56.78,56.31,56.43,426247.0,56.0829,56.1125,55.648,55.7666,426247.0
2016-01-11 13:20:00,56.4,56.48,55.98,55.98,322004.0,55.737,55.816,55.3219,55.3219,322004.0
2016-01-11 13:30:00,55.98,56.14,55.86,55.94,228610.0,55.3219,55.48,55.2033,55.2824,228610.0
2016-01-11 13:40:00,55.93,55.99,55.53,55.57,222873.0,55.2725,55.3318,54.8772,54.9167,222873.0
2016-01-11 13:50:00,55.55,55.9,55.51,55.84,184976.0,54.897,55.2428,54.8574,55.1836,184976.0
2016-01-11 14:00:00,55.84,56.31,55.71,56.3,347371.0,55.1836,55.648,55.0551,55.6381,347371.0
2016-01-11 14:10:00,56.3,56.62,56.29,56.53,360163.0,55.6381,55.9544,55.6283,55.8654,360163.0
2016-01-11 14:20:00,56.53,56.7,56.33,56.66,341817.0,55.8654,56.0334,55.6678,55.9939,341817.0
2016-01-11 14:30:00,56.64,56.78,56.34,56.5,330482.0,55.9741,56.1125,55.6777,55.8358,330482.0
2016-01-11 14:40:00,56.5,56.7,56.37,56.37,168146.0,55.8358,56.0334,55.7073,55.7073,168146.0
2016-01-11 14:50:00,56.35,56.41,56.14,56.28,217656.0,55.6876,55.7469,55.48,55.6184,217656.0
2016-01-11 15:00:00,56.28,56.39,56.08,56.16,216935.0,55.6184,55.7271,55.4207,55.4998,216935.0
2016-01-11 15:10:00,56.14,56.15,55.79,56.01,218226.0,55.48,55.4899,55.1341,55.3516,218226.0
2016-01-11 15:20:00,56.0,56.96,55.97,56.96,303619.0,55.3417,56.2904,55.312,56.2904,303619.0
2016-01-11 15:30:00,56.97,57.5,56.94,57.36,442474.0,56.3003,56.824,56.2706,56.6857,442474.0
2016-01-11 15:40:00,57.37,57.56,57.06,57.12,316568.0,56.6956,56.8833,56.3892,56.4485,316568.0
2016-01-11 15:50:00,57.09,57.34,57.05,57.09,478907.0,56.4189,56.6659,56.3793,56.4189,478907.0
2016-01-12 09:30:00,58.05,59.29,58.05,59.25,770989.0,57.3676,58.593,57.3676,58.5535,770989.0
2016-01-12 09:40:00,59.26,60.23,59.22,60.12,588517.0,58.5633,59.5219,58.5238,59.4132,588517.0
2016-01-12 09:50:00,60.15,60.27,59.58,59.63,603136.0,59.4429,59.5615,58.8796,58.929,603136.0
2016-01-12 10:00:00,59.62,59.67,59.2,59.21,393638.0,58.9191,58.9685,58.5041,58.5139,393638.0
2016-01-12 10:10:00,59.21,59.57,59.2,59.53,309967.0,58.5139,58.8697,58.5041,58.8302,309967.0
2016-01-12 10:20:00,59.53,59.62,58.9,58.94,266933.0,58.8302,58.9191,58.2076,58.2471,266933.0
2016-01-12 10:30:00,58.93,59.4,58.89,59.02,204701.0,58.2372,58.7017,58.1977,58.3262,204701.0
2016-01-12 10:40:00,59.05,59.19,58.47,58.5,282629.0,58.3558,58.4942,57.7826,57.8123,282629.0
2016-01-12 10:50:00,58.49,58.63,58.38,58.43,280415.0,57.8024,57.9408,57.6937,57.7431,280415.0
2016-01-12 11:00:00,58.43,58.63,58.26,58.53,246333.0,57.7431,57.9408,57.5751,57.8419,246333.0
2016-01-12 11:10:00,58.54,58.56,58.25,58.44,130664.0,57.8518,57.8716,57.5652,57.753,130664.0
2016-01-12 11:20:00,58.46,58.53,58.08,58.08,71728.0,57.7728,57.8419,57.3972,57.3972,71728.0
2016-01-12 11:30:00,58.08,58.17,57.73,57.79,113244.0,57.3972,57.4862,57.0513,57.1106,113244.0
2016-01-12 11:40:00,57.77,57.92,57.6,57.91,214275.0,57.0909,57.2391,56.9229,57.2292,214275.0
2016-01-12 11:50:00,57.91,58.17,57.9,57.98,281361.0,57.2292,57.4862,57.2193,57.2984,281361.0
2016-01-12 12:00:00,58.0,58.37,57.96,58.14,157050.0,57.3182,57.6838,57.2786,57.4565,157050.0
2016-01-12 12:10:00,58.19,58.19,57.4,57.41,97971.0,57.5059,57.5059,56.7252,56.7351,97971.0
2016-01-12 12:20:00,57.43,57.55,57.3,57.35,121633.0,56.7549,56.8734,56.6264,56.6758,121633.0
2016-01-12 12:30:00,57.34,57.43,57.05,57.1,86310.0,56.6659,56.7549,56.3793,56.4287,86310.0
2016-01-12 12:40:00,57.12,57.26,56.9,57.17,149594.0,56.4485,56.5869,56.2311,56.4979,149594.0
2016-01-12 12:50:00,57.21,57.31,57.0,57.01,70928.0,56.5374,56.6363,56.3299,56.3398,70928.0
2016-01-12 13:00:00,57.05,57.33,57.02,57.09,60304.0,56.3793,56.656,56.3497,56.4189,60304.0
2016-01-12 13:10:00,57.08,57.28,57.0,57.15,102430.0,56.409,56.6066,56.3299,56.4782,102430.0
2016-01-12 13:20:00,57.12,57.12,56.77,56.78,36931.0,56.4485,56.4485,56.1026,56.1125,36931.0
2016-01-12 13:30:00,56.77,56.85,56.64,56.69,79110.0,56.1026,56.1817,55.9741,56.0236,79110.0
2016-01-12 13:40:00,56.72,57.06,56.68,57.06,94918.0,56.0532,56.3892,56.0137,56.3892,94918.0
2016-01-12 13:50:00,57.09,57.28,56.68,56.68,100470.0,56.4189,56.6066,56.0137,56.0137,100470.0
2016-01-12 14:00:00,56.7,56.74,56.24,56.34,116195.0,56.0334,56.073,55.5788,55.6777,116195.0
2016-01-12 14:10:00,56.32,56.55,56.14,56.15,144513.0,55.6579,55.8852,55.48,55.4899,144513.0
2016-01-12 14:20:00,56.14,56.66,56.12,56.55,245015.0,55.48,55.9939,55.4603,55.8852,245015.0
2016-01-12 14:30:00,56.54,57.12,56.52,57.09,288329.0,55.8753,56.4485,55.8556,56.4189,288329.0
2016-01-12 14:40:00,57.11,57.12,56.79,56.89,124786.0,56.4386,56.4485,56.1224,56.2212,124786.0
2016-01-12 14:50:00,56.89,57.58,56.84,57.55,176683.0,56.2212,56.9031,56.1718,56.8734,176683.0
2016-01-12 15:00:00,57.57,57.66,57.37,57.37,229554.0,56.8932,56.9822,56.6956,56.6956,229554.0
2016-01-12 15:10:00,57.39,57.76,57.35,57.76,179223.0,56.7153,57.081,56.6758,57.081,179223.0
2016-01-12 15:20:00,57.75,58.19,57.7,57.98,291328.0,57.0711,57.5059,57.0217,57.2984,291328.0
2016-01-12 15:30:00,58.01,58.15,57.88,58.1,520462.0,57.328,57.4664,57.1996,57.417,520462.0
2016-01-12 15:40:00,58.05,58.54,58.04,58.47,263441.0,57.3676,57.8518,57.3577,57.7826,263441.0
2016-01-12 15:50:00,58.46,58.86,58.33,58.79,422385.0,57.7728,58.168,57.6443,58.0989,422385.0
2016-01-13 09:30:00,59.53,59.6,59.08,59.38,251361.0,58.8302,58.8993,58.3855,58.6819,251361.0
2016-01-13 09:40:00,59.39,59.47,58.77,58.94,294468.0,58.6918,58.7709,58.0791,58.2471,294468.0
2016-01-13 09:50:00,58.9,58.9,57.92,58.25,350259.0,58.2076,58.2076,57.2391,57.5652,350259.0
2016-01-13 10:00:00,58.27,58.43,58.02,58.34,145768.0,57.585,57.7431,57.3379,57.6542,145768.0
2016-01-13 10:10:00,58.32,58.38,57.62,57.84,117906.0,57.6344,57.6937,56.9426,57.16,117906.0
2016-01-13 10:20:00,57.79,57.89,57.39,57.58,131100.0,57.1106,57.2095,56.7153,56.9031,131100.0
2016-01-13 10:30:00,57.54,57.58,56.75,56.92,335239.0,56.8636,56.9031,56.0829,56.2509,335239.0
2016-01-13 10:40:00,56.92,57.63,56.91,57.43,357317.0,56.2509,56.9525,56.241,56.7549,357317.0
2016-01-13 10:50:00,57.47,57.7,57.44,57.52,220508.0,56.7944,57.0217,56.7647,56.8438,220508.0
2016-01-13 11:00:00,57.5,57.54,56.91,57.05,195562.0,56.824,56.8636,56.241,56.3793,195562.0
2016-01-13 11:10:00,57.03,58.26,57.02,58.26,481987.0,56.3596,57.5751,56.3497,57.5751,481987.0
2016-01-13 11:20:00,58.27,58.4,57.46,57.7,332733.0,57.585,57.7135,56.7845,57.0217,332733.0
2016-01-13 11:30:00,57.68,57.89,57.25,57.3,132224.0,57.0019,57.2095,56.577,56.6264,132224.0
2016-01-13 11:40:00,57.27,57.38,56.87,56.95,198208.0,56.5967,56.7054,56.2014,56.2805,198208.0
2016-01-13 11:50:00,56.95,57.3,56.71,56.9,188364.0,56.2805,56.6264,56.0433,56.2311,188364.0
2016-01-13 12:00:00,56.9,57.2,56.7,56.79,177727.0,56.2311,56.5276,56.0334,56.1224,177727.0
2016-01-13 12:10:00,56.76,57.09,56.69,56.81,117634.0,56.0927,56.4189,56.0236,56.1421,117634.0
2016-01-13 12:20:00,56.77,57.0,56.69,56.84,102774.0,56.1026,56.3299,56.0236,56.1718,102774.0
2016-01-13 12:30:00,56.79,56.79,56.48,56.54,116533.0,56.1224,56.1224,55.816,55.8753,116533.0
2016-01-13 12:40:00,56.5,56.62,56.35,56.52,81723.0,55.8358,55.9544,55.6876,55.8556,81723.0
2016-01-13 12:50:00,56.5,56.58,56.33,56.42,129038.0,55.8358,55.9149,55.6678,55.7567,129038.0
2016-01-13 13:00:00,56.37,56.78,56.29,56.77,108558.0,55.7073,56.1125,55.6283,56.1026,108558.0
2016-01-13 13:10:00,56.77,56.94,56.46,56.5,158990.0,56.1026,56.2706,55.7963,55.8358,158990.0
2016-01-13 13:20:00,56.49,56.56,56.22,56.32,78225.0,55.8259,55.8951,55.5591,55.6579,78225.0
2016-01-13 13:30:00,56.28,56.39,55.95,55.99,105052.0,55.6184,55.7271,55.2923,55.3318,105052.0
2016-01-13 13:40:00,55.98,56.02,55.62,55.67,225156.0,55.3219,55.3614,54.9661,55.0156,225156.0
2016-01-13 13:50:00,55.67,56.21,55.62,55.76,485610.0,55.0156,55.5492,54.9661,55.1045,485610.0
2016-01-13 14:00:00,55.72,55.98,55.5,55.67,265390.0,55.065,55.3219,54.8475,55.0156,265390.0
2016-01-13 14:10:00,55.65,55.87,55.27,55.41,179629.0,54.9958,55.2132,54.6203,54.7586,179629.0
2016-01-13 14:20:00,55.41,55.68,55.32,55.62,383370.0,54.7586,55.0254,54.6697,54.9661,383370.0
2016-01-13 14:30:00,55.57,55.62,54.91,55.07,281444.0,54.9167,54.9661,54.2645,54.4226,281444.0
2016-01-13 14:40:00,55.01,55.03,54.56,54.89,262035.0,54.3633,54.3831,53.9186,54.2447,262035.0
2016-01-13 14:50:00,54.9,55.55,54.89,55.38,337917.0,54.2546,54.897,54.2447,54.729,337917.0
2016-01-13 15:00:00,55.38,55.67,55.3,55.37,151125.0,54.729,55.0156,54.6499,54.7191,151125.0
2016-01-13 15:10:00,55.4,55.45,54.97,55.3,149931.0,54.7487,54.7981,54.3238,54.6499,149931.0
2016-01-13 15:20:00,55.34,55.72,55.16,55.44,286540.0,54.6894,55.065,54.5115,54.7883,286540.0
2016-01-13 15:30:00,55.47,55.55,55.05,55.25,135663.0,54.8179,54.897,54.4028,54.6005,135663.0
2016-01-13 15:40:00,55.25,55.36,54.73,54.75,308127.0,54.6005,54.7092,54.0866,54.1064,308127.0
2016-01-13 15:50:00,54.73,54.89,54.56,54.72,778187.0,54.0866,54.2447,53.9186,54.0767,778187.0
2016-01-14 09:30:00,55.12,55.44,54.7,54.7,742228.0,54.472,54.7883,54.057,54.057,742228.0
2016-01-14 09:40:00,54.71,54.95,54.23,54.33,247889.0,54.0668,54.304,53.5925,53.6913,247889.0
2016-01-14 09:50:00,54.32,54.39,52.59,52.63,676428.0,53.6814,53.7506,51.9718,52.0113,676428.0
2016-01-14 10:00:00,52.66,52.91,52.23,52.69,712767.0,52.0409,52.288,51.616,52.0706,712767.0
2016-01-14 10:10:00,52.73,54.01,52.63,54.01,494255.0,52.1101,53.3751,52.0113,53.3751,494255.0
2016-01-14 10:20:00,54.06,54.61,54.06,54.61,860504.0,53.4245,53.968,53.4245,53.968,860504.0
2016-01-14 10:30:00,54.6,55.49,54.47,55.3,640661.0,53.9581,54.8377,53.8297,54.6499,640661.0
2016-01-14 10:40:00,55.3,55.32,54.61,55.25,363255.0,54.6499,54.6697,53.968,54.6005,363255.0
2016-01-14 10:50:00,55.29,55.5,54.81,54.81,275147.0,54.64,54.8475,54.1657,54.1657,275147.0
2016-01-14 11:00:00,54.87,55.05,54.28,54.32,227911.0,54.225,54.4028,53.6419,53.6814,227911.0
2016-01-14 11:10:00,54.33,54.71,54.25,54.28,179600.0,53.6913,54.0668,53.6122,53.6419,179600.0
2016-01-14 11:20:00,54.25,54.32,53.84,54.14,203822.0,53.6122,53.6814,53.2071,53.5035,203822.0
2016-01-14 11:30:00,54.18,54.5,54.15,54.44,210840.0,53.5431,53.8593,53.5134,53.8,210840.0
2016-01-14 11:40:00,54.42,54.79,54.42,54.67,41616.0,53.7802,54.1459,53.7802,54.0273,41616.0
2016-01-14 11:50:00,54.7,55.19,54.68,55.16,77842.0,54.057,54.5412,54.0372,54.5115,77842.0
2016-01-14 12:00:00,55.16,55.69,55.16,55.47,235057.0,54.5115,55.0353,54.5115,54.8179,235057.0
2016-01-14 12:10:00,55.48,55.93,55.37,55.93,96451.0,54.8278,55.2725,54.7191,55.2725,96451.0
2016-01-14 12:20:00,55.95,56.14,55.74,55.98,220759.0,55.2923,55.48,55.0847,55.3219,220759.0
2016-01-14 12:30:00,55.98,56.47,55.95,56.38,117559.0,55.3219,55.8061,55.2923,55.7172,117559.0
2016-01-14 12:40:00,56.39,56.54,56.05,56.22,329709.0,55.7271,55.8753,55.3911,55.5591,329709.0
2016-01-14 12:50:00,56.15,56.33,56.0,56.06,193621.0,55.4899,55.6678,55.3417,55.401,193621.0
2016-01-14 13:00:00,56.01,56.57,55.94,56.52,76122.0,55.3516,55.905,55.2824,55.8556,76122.0
2016-01-14 13:10:00,56.54,56.66,56.36,56.52,248472.0,55.8753,55.9939,55.6974,55.8556,248472.0
2016-01-14 13:20:00,56.52,56.87,56.52,56.87,99470.0,55.8556,56.2014,55.8556,56.2014,99470.0
2016-01-14 13:30:00,56.89,57.28,56.86,56.92,480046.0,56.2212,56.6066,56.1916,56.2509,480046.0
2016-01-14 13:40:00,56.92,57.04,56.64,56.87,62586.0,56.2509,56.3694,55.9741,56.2014,62586.0
2016-01-14 13:50:00,56.87,57.19,56.79,57.1,78748.0,56.2014,56.5177,56.1224,56.4287,78748.0
2016-01-14 14:00:00,57.16,57.17,56.74,56.83,75326.0,56.488,56.4979,56.073,56.1619,75326.0
2016-01-14 14:10:00,56.83,57.01,56.64,56.73,213538.0,56.1619,56.3398,55.9741,56.0631,213538.0
2016-01-14 14:20:00,56.72,56.79,56.56,56.73,44026.0,56.0532,56.1224,55.8951,56.0631,44026.0
2016-01-14 14:30:00,56.76,56.91,56.74,56.8,45779.0,56.0927,56.241,56.073,56.1323,45779.0
2016-01-14 14:40:00,56.8,57.11,56.8,57.03,79545.0,56.1323,56.4386,56.1323,56.3596,79545.0
2016-01-14 14:50:00,57.02,57.51,57.01,57.45,60313.0,56.3497,56.8339,56.3398,56.7746,60313.0
2016-01-14 15:00:00,57.45,57.62,57.38,57.49,128803.0,56.7746,56.9426,56.7054,56.8142,128803.0
2016-01-14 15:10:00,57.5,57.6,57.45,57.53,215171.0,56.824,56.9229,56.7746,56.8537,215171.0
2016-01-14 15:20:00,57.54,57.56,56.96,56.98,293013.0,56.8636,56.8833,56.2904,56.3102,293013.0
2016-01-14 15:30:00,56.98,56.99,56.55,56.77,214646.0,56.3102,56.32,55.8852,56.1026,214646.0
2016-01-14 15:40:00,56.76,57.08,56.62,56.88,208756.0,56.0927,56.409,55.9544,56.2113,208756.0
2016-01-14 15:50:00,56.89,57.01,56.81,56.88,547455.0,56.2212,56.3398,56.1421,56.2113,547455.0
2016-01-15 09:30:00,53.87,54.65,52.75,54.27,542884.0,53.2367,54.0075,52.1299,53.632,542884.0
2016-01-15 09:40:00,54.38,55.1,54.03,54.81,276866.0,53.7407,54.4523,53.3948,54.1657,276866.0
2016-01-15 09:50:00,54.92,54.94,53.75,53.85,375281.0,54.2744,54.2941,53.1181,53.2169,375281.0
2016-01-15 10:00:00,53.8,54.48,53.67,54.19,199271.0,53.1675,53.8395,53.0391,53.5529,199271.0
2016-01-15 10:10:00,54.12,54.3,53.66,54.08,357402.0,53.4838,53.6617,53.0292,53.4442,357402.0
2016-01-15 10:20:00,54.06,54.65,54.01,54.54,134678.0,53.4245,54.0075,53.3751,53.8988,134678.0
2016-01-15 10:30:00,54.53,54.83,54.34,54.7,134964.0,53.889,54.1854,53.7012,54.057,134964.0
2016-01-15 10:40:00,54.71,54.75,54.41,54.67,293879.0,54.0668,54.1064,53.7704,54.0273,293879.0
2016-01-15 10:50:00,54.68,54.7,54.19,54.35,330684.0,54.0372,54.057,53.5529,53.7111,330684.0
2016-01-15 11:00:00,54.32,54.48,54.12,54.15,283173.0,53.6814,53.8395,53.4838,53.5134,283173.0
2016-01-15 11:10:00,54.16,54.22,54.01,54.11,105914.0,53.5233,53.5826,53.3751,53.4739,105914.0
2016-01-15 11:20:00,54.12,54.21,54.0,54.19,248924.0,53.4838,53.5727,53.3652,53.5529,248924.0
2016-01-15 11:30:00,54.11,54.29,54.07,54.15,173407.0,53.4739,53.6518,53.4344,53.5134,173407.0
2016-01-15 11:40:00,54.12,54.29,53.99,53.99,207502.0,53.4838,53.6518,53.3553,53.3553,207502.0
2016-01-15 11:50:00,53.98,54.09,53.82,53.91,123846.0,53.3454,53.4541,53.1873,53.2762,123846.0
2016-01-15 12:00:00,53.91,53.95,53.72,53.83,124281.0,53.2762,53.3158,53.0885,53.1972,124281.0
2016-01-15 12:10:00,53.83,53.96,53.36,53.38,325471.0,53.1972,53.3257,52.7327,52.7525,325471.0
2016-01-15 12:20:00,53.37,53.46,53.21,53.26,139511.0,52.7426,52.8315,52.5845,52.6339,139511.0
2016-01-15 12:30:00,53.25,53.28,52.95,53.16,173612.0,52.624,52.6536,52.3275,52.5351,173612.0
2016-01-15 12:40:00,53.2,54.06,53.16,53.9,425095.0,52.5746,53.4245,52.5351,53.2664,425095.0
2016-01-15 12:50:00,53.86,54.42,53.8,54.37,279686.0,53.2268,53.7802,53.1675,53.7308,279686.0
2016-01-15 13:00:00,54.33,54.34,53.64,53.76,232660.0,53.6913,53.7012,53.0094,53.128,232660.0
2016-01-15 13:10:00,53.77,54.11,53.74,54.03,286547.0,53.1379,53.4739,53.1082,53.3948,286547.0
2016-01-15 13:20:00,54.04,54.15,53.79,53.86,108192.0,53.4047,53.5134,53.1577,53.2268,108192.0
2016-01-15 13:30:00,53.86,53.99,53.63,53.73,118583.0,53.2268,53.3553,52.9995,53.0984,118583.0
2016-01-15 13:40:00,53.73,54.43,53.68,54.2,149266.0,53.0984,53.7901,53.0489,53.5628,149266.0
2016-01-15 13:50:00,54.16,54.62,54.15,54.35,238482.0,53.5233,53.9779,53.5134,53.7111,238482.0
2016-01-15 14:00:00,54.33,54.37,54.08,54.35,99709.0,53.6913,53.7308,53.4442,53.7111,99709.0
2016-01-15 14:10:00,54.37,54.51,54.24,54.32,210110.0,53.7308,53.8692,53.6024,53.6814,210110.0
2016-01-15 14:20:00,54.32,54.34,53.96,53.99,306916.0,53.6814,53.7012,53.3257,53.3553,306916.0
2016-01-15 14:30:00,53.96,54.02,53.81,53.91,193035.0,53.3257,53.3849,53.1774,53.2762,193035.0
2016-01-15 14:40:00,53.92,54.12,53.84,54.01,317528.0,53.2861,53.4838,53.2071,53.3751,317528.0
2016-01-15 14:50:00,53.99,54.66,53.97,54.66,210218.0,53.3553,54.0174,53.3355,54.0174,210218.0
2016-01-15 15:00:00,54.65,54.84,54.53,54.72,181460.0,54.0075,54.1953,53.889,54.0767,181460.0
2016-01-15 15:10:00,54.72,54.75,54.1,54.37,298763.0,54.0767,54.1064,53.464,53.7308,298763.0
2016-01-15 15:20:00,54.34,54.71,54.26,54.7,159227.0,53.7012,54.0668,53.6221,54.057,159227.0
2016-01-15 15:30:00,54.69,54.97,54.55,54.89,224073.0,54.0471,54.3238,53.9087,54.2447,224073.0
2016-01-15 15:40:00,54.9,55.02,54.73,54.98,267269.0,54.2546,54.3732,54.0866,54.3337,267269.0
2016-01-15 15:50:00,54.97,55.16,54.91,55.1,724057.0,54.3238,54.5115,54.2645,54.4523,724057.0
2016-01-19 09:30:00,55.95,56.33,54.84,54.87,530083.0,55.2923,55.6678,54.1953,54.225,530083.0
2016-01-19 09:40:00,54.84,55.11,54.22,54.35,233800.0,54.1953,54.4621,53.5826,53.7111,233800.0
2016-01-19 09:50:00,54.3,55.07,54.02,55.07,272669.0,53.6617,54.4226,53.3849,54.4226,272669.0
2016-01-19 10:00:00,55.06,55.58,54.92,55.21,226974.0,54.4127,54.9266,54.2744,54.561,226974.0
2016-01-19 10:10:00,55.23,55.6,55.14,55.35,136341.0,54.5807,54.9464,54.4918,54.6993,136341.0
2016-01-19 10:20:00,55.39,55.46,55.03,55.32,139674.0,54.7388,54.808,54.3831,54.6697,139674.0
2016-01-19 10:30:00,55.34,55.75,55.2,55.21,183722.0,54.6894,55.0946,54.5511,54.561,183722.0
2016-01-19 10:40:00,55.19,55.32,55.02,55.26,128340.0,54.5412,54.6697,54.3732,54.6104,128340.0
2016-01-19 10:50:00,55.3,55.46,54.67,54.69,64998.0,54.6499,54.808,54.0273,54.0471,64998.0
2016-01-19 11:00:00,54.68,54.82,54.49,54.58,64845.0,54.0372,54.1755,53.8494,53.9384,64845.0
2016-01-19 11:10:00,54.59,54.61,54.12,54.16,99343.0,53.9482,53.968,53.4838,53.5233,99343.0
2016-01-19 11:20:00,54.15,54.35,54.08,54.35,124430.0,53.5134,53.7111,53.4442,53.7111,124430.0
2016-01-19 11:30:00,54.36,54.58,54.19,54.5,148829.0,53.721,53.9384,53.5529,53.8593,148829.0
2016-01-19 11:40:00,54.47,54.49,54.25,54.26,49862.0,53.8297,53.8494,53.6122,53.6221,49862.0
2016-01-19 11:50:00,54.26,54.48,54.22,54.3,87373.0,53.6221,53.8395,53.5826,53.6617,87373.0
2016-01-19 12:00:00,54.31,54.4,53.99,53.99,93472.0,53.6715,53.7605,53.3553,53.3553,93472.0
2016-01-19 12:10:00,54.01,54.27,53.85,53.93,109689.0,53.3751,53.632,53.2169,53.296,109689.0
2016-01-19 12:20:00,53.93,54.01,53.57,53.9,73645.0,53.296,53.3751,52.9402,53.2664,73645.0
2016-01-19 12:30:00,53.96,54.13,53.82,53.9,109958.0,53.3257,53.4937,53.1873,53.2664,109958.0
2016-01-19 12:40:00,53.88,53.98,53.62,53.63,76861.0,53.2466,53.3454,52.9897,52.9995,76861.0
2016-01-19 12:50:00,53.63,53.7,53.52,53.66,157494.0,52.9995,53.0687,52.8908,53.0292,157494.0
2016-01-19 13:00:00,53.67,53.87,53.51,53.69,126774.0,53.0391,53.2367,52.8809,53.0588,126774.0
2016-01-19 13:10:00,53.65,53.74,53.51,53.74,95122.0,53.0193,53.1082,52.8809,53.1082,95122.0
2016-01-19 13:20:00,53.7,53.79,53.23,53.23,278957.0,53.0687,53.1577,52.6042,52.6042,278957.0
2016-01-19 13:30:00,53.24,53.31,52.94,53.27,380317.0,52.6141,52.6833,52.3176,52.6438,380317.0
2016-01-19 13:40:00,53.28,53.3,52.9,53.05,176126.0,52.6536,52.6734,52.2781,52.4264,176126.0
2016-01-19 13:50:00,53.07,53.09,52.73,52.74,348590.0,52.4461,52.4659,52.1101,52.12,348590.0
2016-01-19 14:00:00,52.78,52.78,52.38,52.38,235544.0,52.1595,52.1595,51.7642,51.7642,235544.0
2016-01-19 14:10:00,52.37,52.43,52.0,52.2,180360.0,51.7543,51.8136,51.3887,51.5863,180360.0
2016-01-19 14:20:00,52.2,52.23,51.97,52.18,123960.0,51.5863,51.616,51.359,51.5666,123960.0
2016-01-19 14:30:00,52.19,52.33,52.08,52.2,113230.0,51.5765,51.7148,51.4678,51.5863,113230.0
2016-01-19 14:40:00,52.18,52.28,51.85,51.9,156190.0,51.5666,51.6654,51.2405,51.2899,156190.0
2016-01-19 14:50:00,51.86,52.22,51.82,52.15,84495.0,51.2503,51.6061,51.2108,51.5369,84495.0
2016-01-19 15:00:00,52.15,52.73,52.06,52.54,282666.0,51.5369,52.1101,51.448,51.9223,282666.0
2016-01-19 15:10:00,52.5,52.62,52.3,52.38,117725.0,51.8828,52.0014,51.6852,51.7642,117725.0
2016-01-19 15:20:00,52.4,53.35,52.31,53.27,294749.0,51.784,52.7228,51.6951,52.6438,294749.0
2016-01-19 15:30:00,53.27,53.33,52.95,53.01,341443.0,52.6438,52.7031,52.3275,52.3868,341443.0
2016-01-19 15:40:00,53.04,53.45,52.98,53.39,234640.0,52.4165,52.8216,52.3572,52.7624,234640.0
2016-01-19 15:50:00,53.36,53.36,52.82,52.84,460237.0,52.7327,52.7327,52.1991,52.2188,460237.0
2016-01-20 09:30:00,51.49,52.09,51.28,51.6,436002.0,50.8847,51.4776,50.6772,50.9934,436002.0
2016-01-20 09:40:00,51.6,51.7,50.95,51.31,433417.0,50.9934,51.0922,50.351,50.7068,433417.0
2016-01-20 09:50:00,51.3,51.52,50.67,51.3,378472.0,50.6969,50.9143,50.0743,50.6969,378472.0
2016-01-20 10:00:00,51.31,51.57,50.68,51.3,531854.0,50.7068,50.9637,50.0842,50.6969,531854.0
2016-01-20 10:10:00,51.3,51.66,51.08,51.27,273337.0,50.6969,51.0527,50.4795,50.6673,273337.0
2016-01-20 10:20:00,51.23,51.57,51.05,51.24,189398.0,50.6277,50.9637,50.4499,50.6376,189398.0
2016-01-20 10:30:00,51.21,51.32,50.8,50.86,179166.0,50.608,50.7167,50.2028,50.2621,179166.0
2016-01-20 10:40:00,50.85,51.14,50.75,50.8,197239.0,50.2522,50.5388,50.1534,50.2028,197239.0
2016-01-20 10:50:00,50.83,50.83,50.4,50.43,199819.0,50.2324,50.2324,49.8075,49.8372,199819.0
2016-01-20 11:00:00,50.46,50.86,50.4,50.65,303854.0,49.8668,50.2621,49.8075,50.0546,303854.0
2016-01-20 11:10:00,50.58,51.47,50.57,51.39,115894.0,49.9854,50.8649,49.9755,50.7859,115894.0
2016-01-20 11:20:00,51.36,51.44,51.15,51.36,74850.0,50.7562,50.8353,50.5487,50.7562,74850.0
2016-01-20 11:30:00,51.38,51.87,51.38,51.6,192826.0,50.776,51.2602,50.776,50.9934,192826.0
2016-01-20 11:40:00,51.6,52.0,51.52,51.77,97793.0,50.9934,51.3887,50.9143,51.1614,97793.0
2016-01-20 11:50:00,51.78,51.82,51.38,51.7,247261.0,51.1713,51.2108,50.776,51.0922,247261.0
2016-01-20 12:00:00,51.71,51.98,51.33,51.52,247338.0,51.1021,51.3689,50.7266,50.9143,247338.0
2016-01-20 12:10:00,51.5,51.67,51.37,51.55,128235.0,50.8946,51.0626,50.7661,50.944,128235.0
2016-01-20 12:20:00,51.52,51.57,50.93,51.05,171914.0,50.9143,50.9637,50.3313,50.4499,171914.0
2016-01-20 12:30:00,51.04,51.37,51.0,51.09,155247.0,50.44,50.7661,50.4005,50.4894,155247.0
2016-01-20 12:40:00,51.12,51.34,50.99,51.26,153567.0,50.519,50.7365,50.3906,50.6574,153567.0
2016-01-20 12:50:00,51.3,52.29,51.23,52.22,221931.0,50.6969,51.6753,50.6277,51.6061,221931.0
2016-01-20 13:00:00,52.24,52.7,52.06,52.4,373525.0,51.6259,52.0805,51.448,51.784,373525.0
2016-01-20 13:10:00,52.45,52.47,52.0,52.05,286445.0,51.8334,51.8532,51.3887,51.4381,286445.0
2016-01-20 13:20:00,52.03,52.68,51.94,52.67,244950.0,51.4183,52.0607,51.3294,52.0508,244950.0
2016-01-20 13:30:00,52.63,53.77,52.62,53.7,641328.0,52.0113,53.1379,52.0014,53.0687,641328.0
2016-01-20 13:40:00,53.66,54.33,53.64,54.31,243706.0,53.0292,53.6913,53.0094,53.6715,243706.0
2016-01-20 13:50:00,54.26,54.72,54.19,54.58,306487.0,53.6221,54.0767,53.5529,53.9384,306487.0
2016-01-20 14:00:00,54.57,54.58,53.86,54.28,237387.0,53.9285,53.9384,53.2268,53.6419,237387.0
2016-01-20 14:10:00,54.26,54.92,54.22,54.79,399071.0,53.6221,54.2744,53.5826,54.1459,399071.0
2016-01-20 14:20:00,54.82,54.94,54.41,54.51,230024.0,54.1755,54.2941,53.7704,53.8692,230024.0
2016-01-20 14:30:00,54.5,54.63,54.04,54.39,147281.0,53.8593,53.9878,53.4047,53.7506,147281.0
2016-01-20 14:40:00,54.43,54.63,54.18,54.38,229411.0,53.7901,53.9878,53.5431,53.7407,229411.0
2016-01-20 14:50:00,54.37,54.96,54.35,54.73,262479.0,53.7308,54.3139,53.7111,54.0866,262479.0
2016-01-20 15:00:00,54.74,55.18,54.39,55.18,413178.0,54.0965,54.5313,53.7506,54.5313,413178.0
2016-01-20 15:10:00,55.18,55.93,55.07,55.8,269574.0,54.5313,55.2725,54.4226,55.144,269574.0
2016-01-20 15:20:00,55.82,56.04,55.67,55.95,339053.0,55.1638,55.3812,55.0156,55.2923,339053.0
2016-01-20 15:30:00,55.96,56.06,55.41,55.63,402925.0,55.3021,55.401,54.7586,54.976,402925.0
2016-01-20 15:40:00,55.64,55.69,54.78,55.08,620377.0,54.9859,55.0353,54.136,54.4325,620377.0
2016-01-20 15:50:00,55.06,55.45,54.91,55.15,666258.0,54.4127,54.7981,54.2645,54.5017,666258.0
2016-01-21 09:30:00,55.28,55.3,54.12,54.14,750685.0,54.6301,54.6499,53.4838,53.5035,750685.0
2016-01-21 09:40:00,54.12,54.71,53.84,54.07,304972.0,53.4838,54.0668,53.2071,53.4344,304972.0
2016-01-21 09:50:00,54.07,55.23,53.94,54.59,271538.0,53.4344,54.5807,53.3059,53.9482,271538.0
2016-01-21 10:00:00,54.64,56.31,54.64,56.29,612937.0,53.9977,55.648,53.9977,55.6283,612937.0
2016-01-21 10:10:00,56.31,56.57,56.11,56.32,510916.0,55.648,55.905,55.4504,55.6579,510916.0
2016-01-21 10:20:00,56.29,56.5,55.55,55.86,285019.0,55.6283,55.8358,54.897,55.2033,285019.0
2016-01-21 10:30:00,55.85,56.0,55.12,55.42,417608.0,55.1934,55.3417,54.472,54.7685,417608.0
2016-01-21 10:40:00,55.37,55.85,55.26,55.52,319591.0,54.7191,55.1934,54.6104,54.8673,319591.0
2016-01-21 10:50:00,55.54,55.73,55.09,55.09,171730.0,54.8871,55.0748,54.4424,54.4424,171730.0
2016-01-21 11:00:00,55.14,55.65,54.89,55.46,255636.0,54.4918,54.9958,54.2447,54.808,255636.0
2016-01-21 11:10:00,55.48,55.68,55.19,55.41,180366.0,54.8278,55.0254,54.5412,54.7586,180366.0
2016-01-21 11:20:00,55.41,55.46,54.57,54.61,104446.0,54.7586,54.808,53.9285,53.968,104446.0
2016-01-21 11:30:00,54.6,55.16,54.59,55.08,103846.0,53.9581,54.5115,53.9482,54.4325,103846.0
2016-01-21 11:40:00,55.08,55.4,54.83,55.39,150816.0,54.4325,54.7487,54.1854,54.7388,150816.0
2016-01-21 11:50:00,55.4,55.49,54.92,55.35,86775.0,54.7487,54.8377,54.2744,54.6993,86775.0
2016-01-21 12:00:00,55.37,56.08,55.34,55.89,209570.0,54.7191,55.4207,54.6894,55.233,209570.0
2016-01-21 12:10:00,55.89,55.91,55.65,55.68,103193.0,55.233,55.2527,54.9958,55.0254,103193.0
2016-01-21 12:20:00,55.68,55.74,55.42,55.49,107377.0,55.0254,55.0847,54.7685,54.8377,107377.0
2016-01-21 12:30:00,55.5,55.71,55.34,55.34,173377.0,54.8475,55.0551,54.6894,54.6894,173377.0
2016-01-21 12:40:00,55.36,55.4,55.03,55.26,58609.0,54.7092,54.7487,54.3831,54.6104,58609.0
2016-01-21 12:50:00,55.26,55.37,55.03,55.09,143669.0,54.6104,54.7191,54.3831,54.4424,143669.0
2016-01-21 13:00:00,55.1,55.66,55.09,55.64,245084.0,54.4523,55.0057,54.4424,54.9859,245084.0
2016-01-21 13:10:00,55.63,55.68,55.18,55.39,198505.0,54.976,55.0254,54.5313,54.7388,198505.0
2016-01-21 13:20:00,55.36,55.38,54.88,54.9,335438.0,54.7092,54.729,54.2348,54.2546,335438.0
2016-01-21 13:30:00,54.89,54.98,54.6,54.91,194505.0,54.2447,54.3337,53.9581,54.2645,194505.0
2016-01-21 13:40:00,54.89,54.92,54.62,54.79,86613.0,54.2447,54.2744,53.9779,54.1459,86613.0
2016-01-21 13:50:00,54.82,54.82,54.41,54.48,224605.0,54.1755,54.1755,53.7704,53.8395,224605.0
2016-01-21 14:00:00,54.51,54.59,54.3,54.3,110926.0,53.8692,53.9482,53.6617,53.6617,110926.0
2016-01-21 14:10:00,54.27,54.28,53.85,53.88,243335.0,53.632,53.6419,53.2169,53.2466,243335.0
2016-01-21 14:20:00,53.88,54.1,53.67,54.1,449099.0,53.2466,53.464,53.0391,53.464,449099.0
2016-01-21 14:30:00,54.07,54.45,54.04,54.27,163138.0,53.4344,53.8099,53.4047,53.632,163138.0
2016-01-21 14:40:00,54.3,54.43,53.83,53.88,96009.0,53.6617,53.7901,53.1972,53.2466,96009.0
2016-01-21 14:50:00,53.9,54.64,53.86,54.44,92773.0,53.2664,53.9977,53.2268,53.8,92773.0
2016-01-21 15:00:00,54.39,54.39,53.89,54.0,104699.0,53.7506,53.7506,53.2565,53.3652,104699.0
2016-01-21 15:10:00,54.0,54.16,53.82,53.86,337213.0,53.3652,53.5233,53.1873,53.2268,337213.0
2016-01-21 15:20:00,53.88,54.02,53.78,53.84,255006.0,53.2466,53.3849,53.1478,53.2071,255006.0
2016-01-21 15:30:00,53.86,54.21,53.83,54.1,209331.0,53.2268,53.5727,53.1972,53.464,209331.0
2016-01-21 15:40:00,54.11,54.47,54.02,54.03,531232.0,53.4739,53.8297,53.3849,53.3948,531232.0
2016-01-21 15:50:00,54.0,54.07,53.75,53.79,782625.0,53.3652,53.4344,53.1181,53.1577,782625.0
2016-01-22 09:30:00,55.06,55.44,54.45,54.62,345118.0,54.4127,54.7883,53.8099,53.9779,345118.0
2016-01-22 09:40:00,54.65,54.7,54.12,54.54,294857.0,54.0075,54.057,53.4838,53.8988,294857.0
2016-01-22 09:50:00,54.58,55.75,54.45,55.67,155953.0,53.9384,55.0946,53.8099,55.0156,155953.0
2016-01-22 10:00:00,55.72,55.76,55.08,55.44,161117.0,55.065,55.1045,54.4325,54.7883,161117.0
2016-01-22 10:10:00,55.49,55.92,55.38,55.38,241164.0,54.8377,55.2626,54.729,54.729,241164.0
2016-01-22 10:20:00,55.39,55.43,54.78,54.88,538472.0,54.7388,54.7784,54.136,54.2348,538472.0
2016-01-22 10:30:00,54.87,55.26,54.64,54.92,90469.0,54.225,54.6104,53.9977,54.2744,90469.0
2016-01-22 10:40:00,54.94,55.13,54.57,54.72,213689.0,54.2941,54.4819,53.9285,54.0767,213689.0
2016-01-22 10:50:00,54.76,54.83,54.43,54.5,93325.0,54.1162,54.1854,53.7901,53.8593,93325.0
2016-01-22 11:00:00,54.53,54.77,54.23,54.4,156726.0,53.889,54.1261,53.5925,53.7605,156726.0
2016-01-22 11:10:00,54.43,54.9,54.42,54.83,85444.0,53.7901,54.2546,53.7802,54.1854,85444.0
2016-01-22 11:20:00,54.84,55.17,54.81,55.14,50507.0,54.1953,54.5214,54.1657,54.4918,50507.0
2016-01-22 11:30:00,55.18,55.22,54.77,54.92,67019.0,54.5313,54.5708,54.1261,54.2744,67019.0
2016-01-22 11:40:00,54.94,54.97,54.46,54.46,117260.0,54.2941,54.3238,53.8198,53.8198,117260.0
2016-01-22 11:50:00,54.52,55.02,54.48,54.72,42344.0,53.8791,54.3732,53.8395,54.0767,42344.0
2016-01-22 12:00:00,54.69,54.94,54.69,54.81,49039.0,54.0471,54.2941,54.0471,54.1657,49039.0
2016-01-22 12:10:00,54.81,55.06,54.75,55.04,59372.0,54.1657,54.4127,54.1064,54.393,59372.0
2016-01-22 12:20:00,55.04,55.17,54.83,54.94,77934.0,54.393,54.5214,54.1854,54.2941,77934.0
2016-01-22 12:30:00,54.94,55.05,54.75,55.02,34342.0,54.2941,54.4028,54.1064,54.3732,34342.0
2016-01-22 12:40:00,55.06,55.1,54.8,54.91,18956.0,54.4127,54.4523,54.1558,54.2645,18956.0
2016-01-22 12:50:00,54.94,55.18,54.91,55.1,19543.0,54.2941,54.5313,54.2645,54.4523,19543.0
2016-01-22 13:00:00,55.13,55.13,54.69,54.71,53259.0,54.4819,54.4819,54.0471,54.0668,53259.0
2016-01-22 13:10:00,54.71,55.0,54.68,54.94,27725.0,54.0668,54.3534,54.0372,54.2941,27725.0
2016-01-22 13:20:00,54.91,55.02,54.76,54.8,22550.0,54.2645,54.3732,54.1162,54.1558,22550.0
2016-01-22 13:30:00,54.83,54.89,54.72,54.72,52005.0,54.1854,54.2447,54.0767,54.0767,52005.0
2016-01-22 13:40:00,54.72,55.02,54.72,54.98,41993.0,54.0767,54.3732,54.0767,54.3337,41993.0
2016-01-22 13:50:00,54.97,55.19,54.9,55.13,33205.0,54.3238,54.5412,54.2546,54.4819,33205.0
2016-01-22 14:00:00,55.19,55.32,54.99,55.3,35583.0,54.5412,54.6697,54.3435,54.6499,35583.0
2016-01-22 14:10:00,55.31,55.4,55.21,55.28,54575.0,54.6598,54.7487,54.561,54.6301,54575.0
2016-01-22 14:20:00,55.24,55.28,55.05,55.07,26376.0,54.5906,54.6301,54.4028,54.4226,26376.0
2016-01-22 14:30:00,55.03,55.25,54.86,54.89,118221.0,54.3831,54.6005,54.2151,54.2447,118221.0
2016-01-22 14:40:00,54.89,55.05,54.8,54.92,125391.0,54.2447,54.4028,54.1558,54.2744,125391.0
2016-01-22 14:50:00,54.93,55.06,54.86,54.98,50980.0,54.2842,54.4127,54.2151,54.3337,50980.0
2016-01-22 15:00:00,54.96,55.03,54.91,54.92,14227.0,54.3139,54.3831,54.2645,54.2744,14227.0
2016-01-22 15:10:00,54.9,54.9,54.75,54.76,53097.0,54.2546,54.2546,54.1064,54.1162,53097.0
2016-01-22 15:20:00,54.77,54.95,54.67,54.92,89647.0,54.1261,54.304,54.0273,54.2744,89647.0
2016-01-22 15:30:00,54.91,55.01,54.8,55.01,44497.0,54.2645,54.3633,54.1558,54.3633,44497.0
2016-01-22 15:40:00,55.02,55.18,54.97,55.15,63724.0,54.3732,54.5313,54.3238,54.5017,63724.0
2016-01-22 15:50:00,55.17,55.45,55.12,55.38,645095.0,54.5214,54.7981,54.472,54.729,645095.0
2016-01-25 09:30:00,54.69,55.15,54.65,55.02,92016.0,54.0471,54.5017,54.0075,54.3732,92016.0
2016-01-25 09:40:00,55.02,55.73,54.86,55.7,454065.0,54.3732,55.0748,54.2151,55.0452,454065.0
2016-01-25 09:50:00,55.73,56.08,55.23,55.3,98250.0,55.0748,55.4207,54.5807,54.6499,98250.0
2016-01-25 10:00:00,55.3,56.3,55.11,56.12,128640.0,54.6499,55.6381,54.4621,55.4603,128640.0
2016-01-25 10:10:00,56.11,56.65,55.82,56.2,259134.0,55.4504,55.984,55.1638,55.5393,259134.0
2016-01-25 10:20:00,56.21,56.48,55.85,56.2,167471.0,55.5492,55.816,55.1934,55.5393,167471.0
2016-01-25 10:30:00,56.2,56.38,55.95,56.01,129576.0,55.5393,55.7172,55.2923,55.3516,129576.0
2016-01-25 10:40:00,56.01,56.1,55.72,56.05,195949.0,55.3516,55.4405,55.065,55.3911,195949.0
2016-01-25 10:50:00,56.05,56.31,55.8,55.8,79833.0,55.3911,55.648,55.144,55.144,79833.0
2016-01-25 11:00:00,55.73,56.05,55.67,55.78,56993.0,55.0748,55.3911,55.0156,55.1243,56993.0
2016-01-25 11:10:00,55.7,55.86,55.61,55.78,37944.0,55.0452,55.2033,54.9563,55.1243,37944.0
2016-01-25 11:20:00,55.76,55.95,55.72,55.89,34821.0,55.1045,55.2923,55.065,55.233,34821.0
2016-01-25 11:30:00,55.88,55.88,55.5,55.65,69390.0,55.2231,55.2231,54.8475,54.9958,69390.0
2016-01-25 11:40:00,55.66,55.94,55.59,55.87,135747.0,55.0057,55.2824,54.9365,55.2132,135747.0
2016-01-25 11:50:00,55.88,56.26,55.85,55.91,129846.0,55.2231,55.5986,55.1934,55.2527,129846.0
2016-01-25 12:00:00,55.9,56.08,55.84,56.03,51927.0,55.2428,55.4207,55.1836,55.3713,51927.0
2016-01-25 12:10:00,56.06,56.06,55.72,55.9,72535.0,55.401,55.401,55.065,55.2428,72535.0
2016-01-25 12:20:00,55.87,56.0,55.73,55.73,20631.0,55.2132,55.3417,55.0748,55.0748,20631.0
2016-01-25 12:30:00,55.75,55.82,55.64,55.82,42212.0,55.0946,55.1638,54.9859,55.1638,42212.0
2016-01-25 12:40:00,55.84,55.99,55.72,55.77,34305.0,55.1836,55.3318,55.065,55.1144,34305.0
2016-01-25 12:50:00,55.82,55.89,55.62,55.73,48563.0,55.1638,55.233,54.9661,55.0748,48563.0
2016-01-25 13:00:00,55.75,56.02,55.72,55.97,65202.0,55.0946,55.3614,55.065,55.312,65202.0
2016-01-25 13:10:00,55.9,56.06,55.79,56.0,37808.0,55.2428,55.401,55.1341,55.3417,37808.0
2016-01-25 13:20:00,56.04,56.2,55.87,55.93,27284.0,55.3812,55.5393,55.2132,55.2725,27284.0
2016-01-25 13:30:00,55.92,56.08,55.83,55.87,18453.0,55.2626,55.4207,55.1737,55.2132,18453.0
2016-01-25 13:40:00,55.84,55.84,55.39,55.39,56665.0,55.1836,55.1836,54.7388,54.7388,56665.0
2016-01-25 13:50:00,55.4,55.53,55.22,55.23,187130.0,54.7487,54.8772,54.5708,54.5807,187130.0
2016-01-25 14:00:00,55.22,55.51,55.03,55.34,154227.0,54.5708,54.8574,54.3831,54.6894,154227.0
2016-01-25 14:10:00,55.34,55.4,55.13,55.25,52770.0,54.6894,54.7487,54.4819,54.6005,52770.0
2016-01-25 14:20:00,55.27,55.27,54.97,55.21,100120.0,54.6203,54.6203,54.3238,54.561,100120.0
2016-01-25 14:30:00,55.2,55.32,55.02,55.22,125066.0,54.5511,54.6697,54.3732,54.5708,125066.0
2016-01-25 14:40:00,55.21,55.25,55.0,55.16,35039.0,54.561,54.6005,54.3534,54.5115,35039.0
2016-01-25 14:50:00,55.14,55.6,55.13,55.57,65706.0,54.4918,54.9464,54.4819,54.9167,65706.0
2016-01-25 15:00:00,55.58,55.86,55.38,55.38,97448.0,54.9266,55.2033,54.729,54.729,97448.0
2016-01-25 15:10:00,55.44,55.44,54.94,55.01,159837.0,54.7883,54.7883,54.2941,54.3633,159837.0
2016-01-25 15:20:00,55.0,55.03,54.57,54.83,339794.0,54.3534,54.3831,53.9285,54.1854,339794.0
2016-01-25 15:30:00,54.87,54.92,54.62,54.72,103060.0,54.225,54.2744,53.9779,54.0767,103060.0
2016-01-25 15:40:00,54.74,54.86,54.57,54.71,107129.0,54.0965,54.2151,53.9285,54.0668,107129.0
2016-01-25 15:50:00,54.63,54.74,54.44,54.58,369701.0,53.9878,54.0965,53.8,53.9384,369701.0
2016-01-26 09:30:00,54.83,55.01,53.62,53.74,344579.0,54.1854,54.3633,52.9897,53.1082,344579.0
2016-01-26 09:40:00,53.72,53.94,53.19,53.2,262130.0,53.0885,53.3059,52.5647,52.5746,262130.0
2016-01-26 09:50:00,53.13,53.14,52.43,52.48,737505.0,52.5054,52.5153,51.8136,51.8631,737505.0
2016-01-26 10:00:00,52.48,53.63,52.45,53.56,842213.0,51.8631,52.9995,51.8334,52.9304,842213.0
2016-01-26 10:10:00,53.57,53.84,53.37,53.42,491471.0,52.9402,53.2071,52.7426,52.792,491471.0
2016-01-26 10:20:00,53.42,53.62,53.15,53.18,350744.0,52.792,52.9897,52.5252,52.5548,350744.0
2016-01-26 10:30:00,53.18,53.66,53.01,53.54,338446.0,52.5548,53.0292,52.3868,52.9106,338446.0
2016-01-26 10:40:00,53.56,53.7,53.12,53.12,168580.0,52.9304,53.0687,52.4955,52.4955,168580.0
2016-01-26 10:50:00,53.19,53.2,52.8,52.91,243338.0,52.5647,52.5746,52.1793,52.288,243338.0
2016-01-26 11:00:00,52.9,53.61,52.9,53.19,460069.0,52.2781,52.9798,52.2781,52.5647,460069.0
2016-01-26 11:10:00,53.16,53.31,53.08,53.14,100491.0,52.5351,52.6833,52.456,52.5153,100491.0
2016-01-26 11:20:00,53.14,53.55,53.01,53.48,148535.0,52.5153,52.9205,52.3868,52.8513,148535.0
2016-01-26 11:30:00,53.42,53.5,53.22,53.43,75961.0,52.792,52.8711,52.5944,52.8019,75961.0
2016-01-26 11:40:00,53.43,53.52,53.34,53.39,100490.0,52.8019,52.8908,52.7129,52.7624,100490.0
2016-01-26 11:50:00,53.42,53.56,53.35,53.43,81858.0,52.792,52.9304,52.7228,52.8019,81858.0
2016-01-26 12:00:00,53.43,53.9,53.42,53.84,146555.0,52.8019,53.2664,52.792,53.2071,146555.0
2016-01-26 12:10:00,53.87,53.94,53.57,53.91,273358.0,53.2367,53.3059,52.9402,53.2762,273358.0
2016-01-26 12:20:00,53.92,54.04,53.66,53.84,96648.0,53.2861,53.4047,53.0292,53.2071,96648.0
2016-01-26 12:30:00,53.84,54.15,53.84,54.08,88233.0,53.2071,53.5134,53.2071,53.4442,88233.0
2016-01-26 12:40:00,54.07,54.32,54.07,54.22,172910.0,53.4344,53.6814,53.4344,53.5826,172910.0
2016-01-26 12:50:00,54.16,54.26,53.85,54.13,200357.0,53.5233,53.6221,53.2169,53.4937,200357.0
2016-01-26 13:00:00,54.11,54.51,54.1,54.32,72285.0,53.4739,53.8692,53.464,53.6814,72285.0
2016-01-26 13:10:00,54.34,54.46,54.34,54.38,66856.0,53.7012,53.8198,53.7012,53.7407,66856.0
2016-01-26 13:20:00,54.41,54.73,54.38,54.6,257087.0,53.7704,54.0866,53.7407,53.9581,257087.0
2016-01-26 13:30:00,54.64,54.75,54.53,54.57,144091.0,53.9977,54.1064,53.889,53.9285,144091.0
2016-01-26 13:40:00,54.59,54.71,54.3,54.4,83278.0,53.9482,54.0668,53.6617,53.7605,83278.0
2016-01-26 13:50:00,54.43,54.48,54.26,54.27,33256.0,53.7901,53.8395,53.6221,53.632,33256.0
2016-01-26 14:00:00,54.28,54.32,53.96,54.16,118207.0,53.6419,53.6814,53.3257,53.5233,118207.0
2016-01-26 14:10:00,54.14,54.51,54.11,54.4,325725.0,53.5035,53.8692,53.4739,53.7605,325725.0
2016-01-26 14:20:00,54.4,54.51,54.2,54.21,51164.0,53.7605,53.8692,53.5628,53.5727,51164.0
2016-01-26 14:30:00,54.2,54.29,53.79,53.94,408549.0,53.5628,53.6518,53.1577,53.3059,408549.0
2016-01-26 14:40:00,53.95,54.18,53.79,53.81,148221.0,53.3158,53.5431,53.1577,53.1774,148221.0
2016-01-26 14:50:00,53.82,54.18,53.81,53.95,259345.0,53.1873,53.5431,53.1774,53.3158,259345.0
2016-01-26 15:00:00,53.94,54.03,53.77,53.9,38630.0,53.3059,53.3948,53.1379,53.2664,38630.0
2016-01-26 15:10:00,53.86,54.05,53.8,53.8,48915.0,53.2268,53.4146,53.1675,53.1675,48915.0
2016-01-26 15:20:00,53.84,53.99,53.77,53.94,65398.0,53.2071,53.3553,53.1379,53.3059,65398.0
2016-01-26 15:30:00,53.95,53.98,53.76,53.95,65571.0,53.3158,53.3454,53.128,53.3158,65571.0
2016-01-26 15:40:00,53.93,54.2,53.9,54.01,251465.0,53.296,53.5628,53.2664,53.3751,251465.0
2016-01-26 15:50:00,53.98,54.07,53.89,54.04,183242.0,53.3454,53.4344,53.2565,53.4047,183242.0
2016-01-27 09:30:00,54.5,54.72,53.83,54.05,436756.0,53.8593,54.0767,53.1972,53.4146,436756.0
2016-01-27 09:40:00,54.0,54.25,53.41,53.48,398312.0,53.3652,53.6122,52.7821,52.8513,398312.0
2016-01-27 09:50:00,53.43,53.56,52.83,52.84,561043.0,52.8019,52.9304,52.2089,52.2188,561043.0
2016-01-27 10:00:00,52.92,53.03,52.62,52.73,409040.0,52.2979,52.4066,52.0014,52.1101,409040.0
2016-01-27 10:10:00,52.73,53.1,52.61,53.07,195717.0,52.1101,52.4758,51.9915,52.4461,195717.0
2016-01-27 10:20:00,53.08,53.15,52.77,52.95,341038.0,52.456,52.5252,52.1496,52.3275,341038.0
2016-01-27 10:30:00,52.95,53.36,52.78,53.26,124738.0,52.3275,52.7327,52.1595,52.6339,124738.0
2016-01-27 10:40:00,53.23,53.39,53.01,53.39,81486.0,52.6042,52.7624,52.3868,52.7624,81486.0
2016-01-27 10:50:00,53.4,53.85,53.34,53.76,158673.0,52.7722,53.2169,52.7129,53.128,158673.0
2016-01-27 11:00:00,53.78,53.92,53.58,53.59,197779.0,53.1478,53.2861,52.9501,52.96,197779.0
2016-01-27 11:10:00,53.58,53.6,53.24,53.44,251754.0,52.9501,52.9699,52.6141,52.8118,251754.0
2016-01-27 11:20:00,53.45,53.49,53.03,53.23,82420.0,52.8216,52.8612,52.4066,52.6042,82420.0
2016-01-27 11:30:00,53.15,53.62,53.14,53.57,87093.0,52.5252,52.9897,52.5153,52.9402,87093.0
2016-01-27 11:40:00,53.57,53.77,53.43,53.55,82967.0,52.9402,53.1379,52.8019,52.9205,82967.0
2016-01-27 11:50:00,53.55,53.7,53.46,53.63,45530.0,52.9205,53.0687,52.8315,52.9995,45530.0
2016-01-27 12:00:00,53.66,53.75,53.46,53.5,59950.0,53.0292,53.1181,52.8315,52.8711,59950.0
2016-01-27 12:10:00,53.45,54.12,53.44,54.08,202385.0,52.8216,53.4838,52.8118,53.4442,202385.0
2016-01-27 12:20:00,54.08,54.13,53.58,53.72,108721.0,53.4442,53.4937,52.9501,53.0885,108721.0
2016-01-27 12:30:00,53.68,53.74,53.36,53.54,118769.0,53.0489,53.1082,52.7327,52.9106,118769.0
2016-01-27 12:40:00,53.53,53.71,53.44,53.68,104106.0,52.9007,53.0786,52.8118,53.0489,104106.0
2016-01-27 12:50:00,53.71,53.71,53.4,53.43,114740.0,53.0786,53.0786,52.7722,52.8019,114740.0
2016-01-27 13:00:00,53.42,53.42,53.22,53.33,113390.0,52.792,52.792,52.5944,52.7031,113390.0
2016-01-27 13:10:00,53.33,53.52,53.2,53.2,47960.0,52.7031,52.8908,52.5746,52.5746,47960.0
2016-01-27 13:20:00,53.19,53.37,53.1,53.12,54602.0,52.5647,52.7426,52.4758,52.4955,54602.0
2016-01-27 13:30:00,53.1,53.27,53.09,53.15,48217.0,52.4758,52.6438,52.4659,52.5252,48217.0
2016-01-27 13:40:00,53.15,53.31,52.98,53.2,53154.0,52.5252,52.6833,52.3572,52.5746,53154.0
2016-01-27 13:50:00,53.2,53.43,53.18,53.31,59929.0,52.5746,52.8019,52.5548,52.6833,59929.0
2016-01-27 14:00:00,53.31,53.45,52.66,52.66,181059.0,52.6833,52.8216,52.0409,52.0409,181059.0
2016-01-27 14:10:00,52.63,52.86,52.5,52.81,278687.0,52.0113,52.2386,51.8828,52.1892,278687.0
2016-01-27 14:20:00,52.78,52.98,52.6,52.64,177696.0,52.1595,52.3572,51.9816,52.0212,177696.0
2016-01-27 14:30:00,52.64,52.88,52.25,52.25,169330.0,52.0212,52.2583,51.6358,51.6358,169330.0
2016-01-27 14:40:00,52.26,52.55,52.2,52.3,214849.0,51.6456,51.9322,51.5863,51.6852,214849.0
2016-01-27 14:50:00,52.35,52.49,51.97,52.0,368178.0,51.7346,51.8729,51.359,51.3887,368178.0
2016-01-27 15:00:00,51.99,52.0,51.31,51.69,464667.0,51.3788,51.3887,50.7068,51.0823,464667.0
2016-01-27 15:10:00,51.68,51.68,51.22,51.27,370800.0,51.0725,51.0725,50.6179,50.6673,370800.0
2016-01-27 15:20:00,51.27,51.91,51.26,51.55,182289.0,50.6673,51.2998,50.6574,50.944,182289.0
2016-01-27 15:30:00,51.53,51.74,51.4,51.41,181661.0,50.9242,51.1318,50.7957,50.8056,181661.0
2016-01-27 15:40:00,51.41,51.75,51.33,51.68,308502.0,50.8056,51.1416,50.7266,51.0725,308502.0
2016-01-27 15:50:00,51.65,51.66,51.4,51.63,655242.0,51.0428,51.0527,50.7957,51.023,655242.0
2016-01-28 09:30:00,52.13,52.34,51.28,51.33,280934.0,51.5172,51.7247,50.6772,50.7266,280934.0
2016-01-28 09:40:00,51.35,51.48,50.49,50.5,700054.0,50.7463,50.8748,49.8964,49.9063,700054.0
2016-01-28 09:50:00,50.46,50.79,50.14,50.37,581311.0,49.8668,50.1929,49.5506,49.7779,581311.0
2016-01-28 10:00:00,50.33,50.39,49.59,49.69,560185.0,49.7383,49.7976,49.007,49.1059,560185.0
2016-01-28 10:10:00,49.7,49.71,48.98,49.11,923621.0,49.1157,49.1256,48.4042,48.5327,923621.0
2016-01-28 10:20:00,49.14,49.89,48.9,49.23,1190706.0,48.5623,49.3035,48.3251,48.6513,1190706.0
2016-01-28 10:30:00,49.22,50.09,49.07,50.08,404658.0,48.6414,49.5011,48.4931,49.4913,404658.0
2016-01-28 10:40:00,50.11,50.6,49.98,50.21,861776.0,49.5209,50.0052,49.3924,49.6197,861776.0
2016-01-28 10:50:00,50.16,50.82,50.16,50.76,531438.0,49.5703,50.2226,49.5703,50.1633,531438.0
2016-01-28 11:00:00,50.76,51.71,50.71,51.46,364833.0,50.1633,51.1021,50.1139,50.855,364833.0
2016-01-28 11:10:00,51.44,51.44,50.76,50.94,502686.0,50.8353,50.8353,50.1633,50.3412,502686.0
2016-01-28 11:20:00,50.94,51.18,50.87,50.87,115517.0,50.3412,50.5783,50.272,50.272,115517.0
2016-01-28 11:30:00,50.87,50.93,50.01,50.28,605547.0,50.272,50.3313,49.4221,49.6889,605547.0
2016-01-28 11:40:00,50.28,50.71,50.17,50.64,294982.0,49.6889,50.1139,49.5802,50.0447,294982.0
2016-01-28 11:50:00,50.67,50.69,50.33,50.39,182257.0,50.0743,50.0941,49.7383,49.7976,182257.0
2016-01-28 12:00:00,50.39,50.46,50.08,50.08,115219.0,49.7976,49.8668,49.4913,49.4913,115219.0
2016-01-28 12:10:00,50.08,50.46,50.04,50.11,91855.0,49.4913,49.8668,49.4517,49.5209,91855.0
2016-01-28 12:20:00,50.1,50.39,50.1,50.39,65333.0,49.511,49.7976,49.511,49.7976,65333.0
2016-01-28 12:30:00,50.39,50.7,50.33,50.44,143663.0,49.7976,50.104,49.7383,49.847,143663.0
2016-01-28 12:40:00,50.43,50.56,50.29,50.43,45556.0,49.8372,49.9656,49.6988,49.8372,45556.0
2016-01-28 12:50:00,50.46,50.47,50.19,50.28,104386.0,49.8668,49.8767,49.6,49.6889,104386.0
2016-01-28 13:00:00,50.25,50.5,50.14,50.41,83067.0,49.6593,49.9063,49.5506,49.8174,83067.0
2016-01-28 13:10:00,50.35,50.42,49.89,49.94,132602.0,49.7581,49.8273,49.3035,49.3529,132602.0
2016-01-28 13:20:00,49.96,49.98,49.73,49.81,131679.0,49.3727,49.3924,49.1454,49.2244,131679.0
2016-01-28 13:30:00,49.8,49.92,49.71,49.87,67092.0,49.2146,49.3331,49.1256,49.2837,67092.0
2016-01-28 13:40:00,49.91,50.17,49.9,50.09,305678.0,49.3233,49.5802,49.3134,49.5011,305678.0
2016-01-28 13:50:00,50.1,50.33,49.9,49.9,104317.0,49.511,49.7383,49.3134,49.3134,104317.0
2016-01-28 14:00:00,49.9,50.45,49.86,50.31,48518.0,49.3134,49.8569,49.2739,49.7186,48518.0
2016-01-28 14:10:00,50.28,50.3,49.82,49.82,33681.0,49.6889,49.7087,49.2343,49.2343,33681.0
2016-01-28 14:20:00,49.87,50.03,49.8,50.0,92623.0,49.2837,49.4419,49.2146,49.4122,92623.0
2016-01-28 14:30:00,50.05,50.2,49.76,49.77,63461.0,49.4616,49.6099,49.175,49.1849,63461.0
2016-01-28 14:40:00,49.8,49.99,49.66,49.7,118265.0,49.2146,49.4023,49.0762,49.1157,118265.0
2016-01-28 14:50:00,49.72,49.81,49.66,49.79,30166.0,49.1355,49.2244,49.0762,49.2047,30166.0
2016-01-28 15:00:00,49.77,49.82,49.63,49.76,76836.0,49.1849,49.2343,49.0466,49.175,76836.0
2016-01-28 15:10:00,49.79,50.04,49.73,49.96,190122.0,49.2047,49.4517,49.1454,49.3727,190122.0
2016-01-28 15:20:00,49.95,50.04,49.81,49.86,130606.0,49.3628,49.4517,49.2244,49.2739,130606.0
2016-01-28 15:30:00,49.88,49.94,49.68,49.69,77045.0,49.2936,49.3529,49.096,49.1059,77045.0
2016-01-28 15:40:00,49.69,49.89,49.54,49.82,173751.0,49.1059,49.3035,48.9576,49.2343,173751.0
2016-01-28 15:50:00,49.81,49.81,49.57,49.7,770605.0,49.2244,49.2244,48.9873,49.1157,770605.0
2016-01-29 09:30:00,49.64,50.48,49.33,50.13,588162.0,49.0564,49.8866,48.7501,49.5407,588162.0
2016-01-29 09:40:00,50.13,51.06,50.05,51.03,471077.0,49.5407,50.4597,49.4616,50.4301,471077.0
2016-01-29 09:50:00,51.02,51.13,50.33,50.66,379681.0,50.4202,50.5289,49.7383,50.0644,379681.0
2016-01-29 10:00:00,50.69,50.8,50.38,50.62,351427.0,50.0941,50.2028,49.7877,50.0249,351427.0
2016-01-29 10:10:00,50.61,51.0,50.5,50.9,124654.0,50.015,50.4005,49.9063,50.3016,124654.0
2016-01-29 10:20:00,50.9,51.01,50.24,50.25,312905.0,50.3016,50.4103,49.6494,49.6593,312905.0
2016-01-29 10:30:00,50.25,50.47,49.92,49.95,463510.0,49.6593,49.8767,49.3331,49.3628,463510.0
2016-01-29 10:40:00,49.92,50.15,49.57,49.67,404945.0,49.3331,49.5604,48.9873,49.0861,404945.0
2016-01-29 10:50:00,49.69,49.78,49.25,49.36,484152.0,49.1059,49.1948,48.671,48.7797,484152.0
2016-01-29 11:00:00,49.31,49.87,49.22,49.66,458185.0,48.7303,49.2837,48.6414,49.0762,458185.0
2016-01-29 11:10:00,49.65,49.65,49.17,49.17,45100.0,49.0663,49.0663,48.592,48.592,45100.0
2016-01-29 11:20:00,49.15,49.38,49.01,49.15,118000.0,48.5722,48.7995,48.4338,48.5722,118000.0
2016-01-29 11:30:00,49.13,49.31,48.98,49.05,104534.0,48.5524,48.7303,48.4042,48.4734,104534.0
2016-01-29 11:40:00,49.09,49.17,48.78,48.78,141151.0,48.5129,48.592,48.2065,48.2065,141151.0
2016-01-29 11:50:00,48.83,49.07,48.78,49.02,283025.0,48.256,48.4931,48.2065,48.4437,283025.0
2016-01-29 12:00:00,49.03,49.57,48.98,49.37,268500.0,48.4536,48.9873,48.4042,48.7896,268500.0
2016-01-29 12:10:00,49.35,49.67,49.25,49.64,124349.0,48.7698,49.0861,48.671,49.0564,124349.0
2016-01-29 12:20:00,49.65,49.72,49.39,49.39,137819.0,49.0663,49.1355,48.8094,48.8094,137819.0
2016-01-29 12:30:00,49.42,49.9,49.32,49.89,109250.0,48.839,49.3134,48.7402,49.3035,109250.0
2016-01-29 12:40:00,49.91,49.91,49.51,49.6,77620.0,49.3233,49.3233,48.928,49.0169,77620.0
2016-01-29 12:50:00,49.62,49.8,49.6,49.67,62836.0,49.0367,49.2146,49.0169,49.0861,62836.0
2016-01-29 13:00:00,49.68,49.76,49.22,49.24,203553.0,49.096,49.175,48.6414,48.6611,203553.0
2016-01-29 13:10:00,49.24,49.4,49.17,49.33,100042.0,48.6611,48.8193,48.592,48.7501,100042.0
2016-01-29 13:20:00,49.32,49.58,49.27,49.58,112537.0,48.7402,48.9971,48.6908,48.9971,112537.0
2016-01-29 13:30:00,49.58,49.58,49.15,49.25,63108.0,48.9971,48.9971,48.5722,48.671,63108.0
2016-01-29 13:40:00,49.24,49.6,49.23,49.59,295822.0,48.6611,49.0169,48.6513,49.007,295822.0
2016-01-29 13:50:00,49.59,49.59,49.35,49.52,68086.0,49.007,49.007,48.7698,48.9378,68086.0
2016-01-29 14:00:00,49.56,49.57,49.14,49.16,219815.0,48.9774,48.9873,48.5623,48.5821,219815.0
2016-01-29 14:10:00,49.15,49.39,49.01,49.32,273529.0,48.5722,48.8094,48.4338,48.7402,273529.0
2016-01-29 14:20:00,49.32,49.54,49.32,49.5,143986.0,48.7402,48.9576,48.7402,48.9181,143986.0
2016-01-29 14:30:00,49.48,49.55,49.35,49.43,118181.0,48.8983,48.9675,48.7698,48.8489,118181.0
2016-01-29 14:40:00,49.46,49.59,49.45,49.54,332509.0,48.8786,49.007,48.8687,48.9576,332509.0
2016-01-29 14:50:00,49.53,49.62,49.3,49.39,152258.0,48.9477,49.0367,48.7204,48.8094,152258.0
2016-01-29 15:00:00,49.39,49.46,49.28,49.43,219117.0,48.8094,48.8786,48.7007,48.8489,219117.0
2016-01-29 15:10:00,49.42,49.59,49.34,49.42,233744.0,48.839,49.007,48.76,48.839,233744.0
2016-01-29 15:20:00,49.45,49.89,49.4,49.84,285106.0,48.8687,49.3035,48.8193,49.2541,285106.0
2016-01-29 15:30:00,49.8,50.0,49.71,49.91,380119.0,49.2146,49.4122,49.1256,49.3233,380119.0
2016-01-29 15:40:00,49.87,50.25,49.8,50.2,624374.0,49.2837,49.6593,49.2146,49.6099,624374.0
2016-01-29 15:50:00,50.2,50.57,50.2,50.53,814723.0,49.6099,49.9755,49.6099,49.936,814723.0
2016-02-01 09:30:00,50.05,50.7,49.8,50.54,448522.0,49.4616,50.104,49.2146,49.9459,448522.0
2016-02-01 09:40:00,50.59,50.91,49.8,49.83,551421.0,49.9953,50.3115,49.2146,49.2442,551421.0
2016-02-01 09:50:00,49.82,50.44,49.66,49.85,263234.0,49.2343,49.847,49.0762,49.264,263234.0
2016-02-01 10:00:00,49.85,49.91,49.1,49.78,658212.0,49.264,49.3233,48.5228,49.1948,658212.0
2016-02-01 10:10:00,49.72,50.22,49.47,50.0,630313.0,49.1355,49.6296,48.8884,49.4122,630313.0
2016-02-01 10:20:00,50.01,50.3,49.83,49.9,240629.0,49.4221,49.7087,49.2442,49.3134,240629.0
2016-02-01 10:30:00,49.9,49.94,49.46,49.46,397727.0,49.3134,49.3529,48.8786,48.8786,397727.0
2016-02-01 10:40:00,49.47,49.89,49.38,49.8,233412.0,48.8884,49.3035,48.7995,49.2146,233412.0
2016-02-01 10:50:00,49.78,50.14,49.7,49.97,200304.0,49.1948,49.5506,49.1157,49.3826,200304.0
2016-02-01 11:00:00,49.97,50.17,49.84,50.12,299424.0,49.3826,49.5802,49.2541,49.5308,299424.0
2016-02-01 11:10:00,50.11,50.31,49.86,49.86,266773.0,49.5209,49.7186,49.2739,49.2739,266773.0
2016-02-01 11:20:00,49.85,50.06,49.68,50.04,207807.0,49.264,49.4715,49.096,49.4517,207807.0
2016-02-01 11:30:00,50.04,50.08,49.61,49.94,210782.0,49.4517,49.4913,49.0268,49.3529,210782.0
2016-02-01 11:40:00,49.94,50.11,49.75,49.75,135224.0,49.3529,49.5209,49.1651,49.1651,135224.0
2016-02-01 11:50:00,49.71,49.91,49.54,49.87,75266.0,49.1256,49.3233,48.9576,49.2837,75266.0
2016-02-01 12:00:00,49.9,49.97,49.46,49.66,408101.0,49.3134,49.3826,48.8786,49.0762,408101.0
2016-02-01 12:10:00,49.64,49.9,49.47,49.9,98910.0,49.0564,49.3134,48.8884,49.3134,98910.0
2016-02-01 12:20:00,49.87,49.89,49.64,49.75,29116.0,49.2837,49.3035,49.0564,49.1651,29116.0
2016-02-01 12:30:00,49.74,49.83,49.53,49.66,253877.0,49.1553,49.2442,48.9477,49.0762,253877.0
2016-02-01 12:40:00,49.66,49.68,49.5,49.59,226519.0,49.0762,49.096,48.9181,49.007,226519.0
2016-02-01 12:50:00,49.6,49.66,49.46,49.57,293034.0,49.0169,49.0762,48.8786,48.9873,293034.0
2016-02-01 13:00:00,49.58,49.88,49.52,49.66,59626.0,48.9971,49.2936,48.9378,49.0762,59626.0
2016-02-01 13:10:00,49.67,49.88,49.58,49.85,96763.0,49.0861,49.2936,48.9971,49.264,96763.0
2016-02-01 13:20:00,49.87,50.23,49.83,50.19,70303.0,49.2837,49.6395,49.2442,49.6,70303.0
2016-02-01 13:30:00,50.18,50.19,49.96,50.07,167469.0,49.5901,49.6,49.3727,49.4814,167469.0
2016-02-01 13:40:00,50.04,50.09,49.85,50.04,214544.0,49.4517,49.5011,49.264,49.4517,214544.0
2016-02-01 13:50:00,50.04,50.32,49.92,50.32,59676.0,49.4517,49.7284,49.3331,49.7284,59676.0
2016-02-01 14:00:00,50.29,50.33,50.14,50.16,258049.0,49.6988,49.7383,49.5506,49.5703,258049.0
2016-02-01 14:10:00,50.14,50.27,49.97,50.2,90028.0,49.5506,49.679,49.3826,49.6099,90028.0
2016-02-01 14:20:00,50.24,50.49,49.98,50.49,239382.0,49.6494,49.8964,49.3924,49.8964,239382.0
2016-02-01 14:30:00,50.48,50.65,50.36,50.63,258419.0,49.8866,50.0546,49.768,50.0348,258419.0
2016-02-01 14:40:00,50.63,51.0,50.52,50.57,387681.0,50.0348,50.4005,49.9261,49.9755,387681.0
2016-02-01 14:50:00,50.61,50.97,50.48,50.91,155242.0,50.015,50.3708,49.8866,50.3115,155242.0
2016-02-01 15:00:00,50.91,51.17,50.78,51.05,270220.0,50.3115,50.5685,50.183,50.4499,270220.0
2016-02-01 15:10:00,51.07,51.19,50.75,51.19,198283.0,50.4696,50.5882,50.1534,50.5882,198283.0
2016-02-01 15:20:00,51.15,51.25,50.98,51.18,152440.0,50.5487,50.6475,50.3807,50.5783,152440.0
2016-02-01 15:30:00,51.2,51.23,51.02,51.03,230600.0,50.5981,50.6277,50.4202,50.4301,230600.0
2016-02-01 15:40:00,51.05,51.46,51.05,51.41,314972.0,50.4499,50.855,50.4499,50.8056,314972.0
2016-02-01 15:50:00,51.41,51.42,50.95,50.97,650638.0,50.8056,50.8155,50.351,50.3708,650638.0
2016-02-02 09:30:00,50.1,50.4,49.78,49.8,619861.0,49.511,49.8075,49.1948,49.2146,619861.0
2016-02-02 09:40:00,49.81,50.03,49.39,49.91,625338.0,49.2244,49.4419,48.8094,49.3233,625338.0
2016-02-02 09:50:00,49.89,50.02,49.68,49.8,254664.0,49.3035,49.432,49.096,49.2146,254664.0
2016-02-02 10:00:00,49.75,50.42,49.65,50.27,260773.0,49.1651,49.8273,49.0663,49.679,260773.0
2016-02-02 10:10:00,50.29,50.29,49.82,49.83,224521.0,49.6988,49.6988,49.2343,49.2442,224521.0
2016-02-02 10:20:00,49.85,50.05,49.59,49.82,315947.0,49.264,49.4616,49.007,49.2343,315947.0
2016-02-02 10:30:00,49.76,50.12,49.7,50.03,109095.0,49.175,49.5308,49.1157,49.4419,109095.0
2016-02-02 10:40:00,50.05,50.2,49.87,49.97,198912.0,49.4616,49.6099,49.2837,49.3826,198912.0
2016-02-02 10:50:00,50.02,50.04,49.65,49.66,99069.0,49.432,49.4517,49.0663,49.0762,99069.0
2016-02-02 11:00:00,49.65,49.9,49.58,49.8,117338.0,49.0663,49.3134,48.9971,49.2146,117338.0
2016-02-02 11:10:00,49.77,49.92,49.62,49.74,100019.0,49.1849,49.3331,49.0367,49.1553,100019.0
2016-02-02 11:20:00,49.75,49.79,49.55,49.62,113512.0,49.1651,49.2047,48.9675,49.0367,113512.0
2016-02-02 11:30:00,49.62,49.78,49.4,49.51,312313.0,49.0367,49.1948,48.8193,48.928,312313.0
2016-02-02 11:40:00,49.5,49.51,49.13,49.39,292240.0,48.9181,48.928,48.5524,48.8094,292240.0
2016-02-02 11:50:00,49.38,49.39,48.89,48.92,183628.0,48.7995,48.8094,48.3153,48.3449,183628.0
2016-02-02 12:00:00,48.92,49.0,48.66,48.66,307772.0,48.3449,48.424,48.088,48.088,307772.0
2016-02-02 12:10:00,48.66,49.1,48.65,49.06,183803.0,48.088,48.5228,48.0781,48.4833,183803.0
2016-02-02 12:20:00,49.11,49.4,49.01,49.08,148109.0,48.5327,48.8193,48.4338,48.503,148109.0
2016-02-02 12:30:00,49.07,49.3,49.0,49.28,105395.0,48.4931,48.7204,48.424,48.7007,105395.0
2016-02-02 12:40:00,49.28,49.53,49.19,49.41,127687.0,48.7007,48.9477,48.6117,48.8291,127687.0
2016-02-02 12:50:00,49.38,49.52,49.36,49.52,67680.0,48.7995,48.9378,48.7797,48.9378,67680.0
2016-02-02 13:00:00,49.49,49.52,48.96,48.99,65382.0,48.9082,48.9378,48.3844,48.4141,65382.0
2016-02-02 13:10:00,48.99,49.19,48.88,49.05,123395.0,48.4141,48.6117,48.3054,48.4734,123395.0
2016-02-02 13:20:00,48.98,49.52,48.91,49.45,158986.0,48.4042,48.9378,48.335,48.8687,158986.0
2016-02-02 13:30:00,49.49,49.52,49.12,49.12,180265.0,48.9082,48.9378,48.5426,48.5426,180265.0
2016-02-02 13:40:00,49.12,49.19,48.9,49.01,121622.0,48.5426,48.6117,48.3251,48.4338,121622.0
2016-02-02 13:50:00,49.0,49.2,48.88,49.12,174094.0,48.424,48.6216,48.3054,48.5426,174094.0
2016-02-02 14:00:00,49.13,49.35,49.1,49.3,104175.0,48.5524,48.7698,48.5228,48.7204,104175.0
2016-02-02 14:10:00,49.29,49.39,49.07,49.26,178318.0,48.7106,48.8094,48.4931,48.6809,178318.0
2016-02-02 14:20:00,49.32,49.34,48.86,48.97,76590.0,48.7402,48.76,48.2856,48.3943,76590.0
2016-02-02 14:30:00,48.95,49.07,48.91,49.03,130368.0,48.3745,48.4931,48.335,48.4536,130368.0
2016-02-02 14:40:00,49.04,49.1,48.92,49.08,85965.0,48.4635,48.5228,48.3449,48.503,85965.0
2016-02-02 14:50:00,49.11,49.17,48.89,48.91,262118.0,48.5327,48.592,48.3153,48.335,262118.0
2016-02-02 15:00:00,48.87,49.02,48.76,48.79,229046.0,48.2955,48.4437,48.1868,48.2164,229046.0
2016-02-02 15:10:00,48.79,49.23,48.7,49.23,350501.0,48.2164,48.6513,48.1275,48.6513,350501.0
2016-02-02 15:20:00,49.23,49.26,48.96,49.16,109410.0,48.6513,48.6809,48.3844,48.5821,109410.0
2016-02-02 15:30:00,49.19,49.49,49.15,49.36,426836.0,48.6117,48.9082,48.5722,48.7797,426836.0
2016-02-02 15:40:00,49.39,49.42,49.17,49.3,190103.0,48.8094,48.839,48.592,48.7204,190103.0
2016-02-02 15:50:00,49.3,49.3,49.01,49.13,428713.0,48.7204,48.7204,48.4338,48.5524,428713.0
2016-02-03 09:30:00,49.3,49.93,49.16,49.25,684913.0,48.7204,49.343,48.5821,48.671,684913.0
2016-02-03 09:40:00,49.22,49.22,48.25,48.3,768758.0,48.6414,48.6414,47.6828,47.7322,768758.0
2016-02-03 09:50:00,48.37,48.54,47.89,48.03,477079.0,47.8014,47.9694,47.327,47.4654,477079.0
2016-02-03 10:00:00,48.03,48.12,47.23,47.3,754503.0,47.4654,47.5543,46.6748,46.7439,754503.0
2016-02-03 10:10:00,47.33,47.49,46.89,47.48,610312.0,46.7736,46.9317,46.3388,46.9218,610312.0
2016-02-03 10:20:00,47.5,47.67,47.28,47.34,227993.0,46.9416,47.1096,46.7242,46.7835,227993.0
2016-02-03 10:30:00,47.33,47.33,46.86,47.31,243071.0,46.7736,46.7736,46.3091,46.7538,243071.0
2016-02-03 10:40:00,47.31,47.81,47.21,47.52,246048.0,46.7538,47.248,46.655,46.9614,246048.0
2016-02-03 10:50:00,47.57,48.4,47.19,47.97,313280.0,47.0108,47.831,46.6352,47.4061,313280.0
2016-02-03 11:00:00,48.01,48.18,47.43,47.53,575167.0,47.4456,47.6136,46.8724,46.9712,575167.0
2016-02-03 11:10:00,47.54,48.34,47.44,48.21,351812.0,46.9811,47.7717,46.8823,47.6432,351812.0
2016-02-03 11:20:00,48.17,48.5,48.05,48.4,300710.0,47.6037,47.9298,47.4851,47.831,300710.0
2016-02-03 11:30:00,48.4,48.81,48.22,48.79,191328.0,47.831,48.2362,47.6531,48.2164,191328.0
2016-02-03 11:40:00,48.74,48.85,48.38,48.43,225873.0,48.167,48.2757,47.8113,47.8607,225873.0
2016-02-03 11:50:00,48.44,48.46,48.15,48.31,90786.0,47.8705,47.8903,47.584,47.7421,90786.0
2016-02-03 12:00:00,48.4,48.77,48.4,48.64,53833.0,47.831,48.1967,47.831,48.0682,53833.0
2016-02-03 12:10:00,48.63,48.63,48.12,48.19,99991.0,48.0583,48.0583,47.5543,47.6235,99991.0
2016-02-03 12:20:00,48.18,48.24,47.93,48.1,432878.0,47.6136,47.6729,47.3665,47.5345,432878.0
2016-02-03 12:30:00,48.14,48.18,47.63,47.63,264098.0,47.5741,47.6136,47.0701,47.0701,264098.0
2016-02-03 12:40:00,47.64,47.81,47.53,47.81,171858.0,47.08,47.248,46.9712,47.248,171858.0
2016-02-03 12:50:00,47.82,47.98,47.68,47.75,66203.0,47.2578,47.416,47.1195,47.1887,66203.0
2016-02-03 13:00:00,47.75,47.92,47.69,47.73,77509.0,47.1887,47.3567,47.1294,47.1689,77509.0
2016-02-03 13:10:00,47.71,47.77,47.51,47.64,114078.0,47.1491,47.2084,46.9515,47.08,114078.0
2016-02-03 13:20:00,47.66,47.68,47.39,47.43,79978.0,47.0997,47.1195,46.8329,46.8724,79978.0
2016-02-03 13:30:00,47.46,47.52,47.26,47.31,123606.0,46.9021,46.9614,46.7044,46.7538,123606.0
2016-02-03 13:40:00,47.34,47.4,47.15,47.19,225239.0,46.7835,46.8428,46.5957,46.6352,225239.0
2016-02-03 13:50:00,47.19,47.35,47.11,47.12,42866.0,46.6352,46.7934,46.5562,46.5661,42866.0
2016-02-03 14:00:00,47.13,47.6,47.1,47.43,150393.0,46.5759,47.0404,46.5463,46.8724,150393.0
2016-02-03 14:10:00,47.43,47.7,47.42,47.42,36149.0,46.8724,47.1392,46.8625,46.8625,36149.0
2016-02-03 14:20:00,47.48,48.36,47.45,48.22,199589.0,46.9218,47.7915,46.8922,47.6531,199589.0
2016-02-03 14:30:00,48.28,48.39,48.04,48.18,112919.0,47.7124,47.8211,47.4752,47.6136,112919.0
2016-02-03 14:40:00,48.2,48.85,48.2,48.79,198131.0,47.6334,48.2757,47.6334,48.2164,198131.0
2016-02-03 14:50:00,48.79,48.85,48.44,48.83,159476.0,48.2164,48.2757,47.8705,48.256,159476.0
2016-02-03 15:00:00,48.8,49.11,48.66,49.06,342759.0,48.2263,48.5327,48.088,48.4833,342759.0
2016-02-03 15:10:00,49.02,49.29,48.99,49.06,272390.0,48.4437,48.7106,48.4141,48.4833,272390.0
2016-02-03 15:20:00,49.05,49.35,48.92,48.99,443323.0,48.4734,48.7698,48.3449,48.4141,443323.0
2016-02-03 15:30:00,48.98,49.24,48.83,48.89,234621.0,48.4042,48.6611,48.256,48.3153,234621.0
2016-02-03 15:40:00,48.89,49.26,48.81,49.2,255910.0,48.3153,48.6809,48.2362,48.6216,255910.0
2016-02-03 15:50:00,49.21,49.47,49.2,49.44,714790.0,48.6315,48.8884,48.6216,48.8588,714790.0
2016-02-04 09:30:00,48.93,49.46,48.68,48.93,220720.0,48.3548,48.8786,48.1077,48.3548,220720.0
2016-02-04 09:40:00,48.94,49.25,48.78,48.99,54534.0,48.3647,48.671,48.2065,48.4141,54534.0
2016-02-04 09:50:00,49.06,49.75,48.94,49.66,496526.0,48.4833,49.1651,48.3647,49.0762,496526.0
2016-02-04 10:00:00,49.7,49.96,49.18,49.85,401229.0,49.1157,49.3727,48.6018,49.264,401229.0
2016-02-04 10:10:00,49.8,50.72,49.72,50.61,577368.0,49.2146,50.1237,49.1355,50.015,577368.0
2016-02-04 10:20:00,50.58,51.63,50.48,51.62,1366234.0,49.9854,51.023,49.8866,51.0132,1366234.0
2016-02-04 10:30:00,51.56,51.99,51.25,51.29,1138100.0,50.9539,51.3788,50.6475,50.687,1138100.0
2016-02-04 10:40:00,51.3,51.3,50.71,51.29,475053.0,50.6969,50.6969,50.1139,50.687,475053.0
2016-02-04 10:50:00,51.29,51.64,51.27,51.6,132214.0,50.687,51.0329,50.6673,50.9934,132214.0
2016-02-04 11:00:00,51.57,51.6,50.64,50.64,365892.0,50.9637,50.9934,50.0447,50.0447,365892.0
2016-02-04 11:10:00,50.65,50.75,50.15,50.21,207801.0,50.0546,50.1534,49.5604,49.6197,207801.0
2016-02-04 11:20:00,50.22,50.44,50.21,50.34,159550.0,49.6296,49.847,49.6197,49.7482,159550.0
2016-02-04 11:30:00,50.34,50.45,50.01,50.45,224211.0,49.7482,49.8569,49.4221,49.8569,224211.0
2016-02-04 11:40:00,50.43,50.46,49.97,50.16,107679.0,49.8372,49.8668,49.3826,49.5703,107679.0
2016-02-04 11:50:00,50.13,50.53,50.06,50.11,324112.0,49.5407,49.936,49.4715,49.5209,324112.0
2016-02-04 12:00:00,50.19,50.47,50.06,50.4,90791.0,49.6,49.8767,49.4715,49.8075,90791.0
2016-02-04 12:10:00,50.44,50.6,50.18,50.45,111758.0,49.847,50.0052,49.5901,49.8569,111758.0
2016-02-04 12:20:00,50.53,50.63,50.2,50.44,98174.0,49.936,50.0348,49.6099,49.847,98174.0
2016-02-04 12:30:00,50.47,50.51,50.2,50.36,60466.0,49.8767,49.9162,49.6099,49.768,60466.0
2016-02-04 12:40:00,50.36,50.51,50.12,50.2,142486.0,49.768,49.9162,49.5308,49.6099,142486.0
2016-02-04 12:50:00,50.17,50.31,49.96,50.04,157637.0,49.5802,49.7186,49.3727,49.4517,157637.0
2016-02-04 13:00:00,50.1,50.45,50.08,50.45,46224.0,49.511,49.8569,49.4913,49.8569,46224.0
2016-02-04 13:10:00,50.41,50.67,50.2,50.33,193153.0,49.8174,50.0743,49.6099,49.7383,193153.0
2016-02-04 13:20:00,50.32,50.37,50.09,50.12,53497.0,49.7284,49.7779,49.5011,49.5308,53497.0
2016-02-04 13:30:00,50.14,50.33,50.1,50.27,52445.0,49.5506,49.7383,49.511,49.679,52445.0
2016-02-04 13:40:00,50.27,50.27,49.94,49.97,72328.0,49.679,49.679,49.3529,49.3826,72328.0
2016-02-04 13:50:00,49.97,50.16,49.96,50.06,87840.0,49.3826,49.5703,49.3727,49.4715,87840.0
2016-02-04 14:00:00,50.13,50.13,49.79,49.89,166104.0,49.5407,49.5407,49.2047,49.3035,166104.0
2016-02-04 14:10:00,49.84,50.28,49.79,50.2,38214.0,49.2541,49.6889,49.2047,49.6099,38214.0
2016-02-04 14:20:00,50.12,50.13,49.84,49.91,183213.0,49.5308,49.5407,49.2541,49.3233,183213.0
2016-02-04 14:30:00,49.88,50.07,49.68,49.68,117740.0,49.2936,49.4814,49.096,49.096,117740.0
2016-02-04 14:40:00,49.71,50.03,49.66,49.99,171761.0,49.1256,49.4419,49.0762,49.4023,171761.0
2016-02-04 14:50:00,49.93,50.18,49.73,50.18,75575.0,49.343,49.5901,49.1454,49.5901,75575.0
2016-02-04 15:00:00,50.16,50.2,49.93,50.12,89543.0,49.5703,49.6099,49.343,49.5308,89543.0
2016-02-04 15:10:00,50.11,50.55,50.08,50.23,140730.0,49.5209,49.9557,49.4913,49.6395,140730.0
2016-02-04 15:20:00,50.24,50.43,50.14,50.14,182104.0,49.6494,49.8372,49.5506,49.5506,182104.0
2016-02-04 15:30:00,50.14,50.42,50.14,50.34,148842.0,49.5506,49.8273,49.5506,49.7482,148842.0
2016-02-04 15:40:00,50.33,50.49,50.21,50.31,187777.0,49.7383,49.8964,49.6197,49.7186,187777.0
2016-02-04 15:50:00,50.31,50.5,50.31,50.38,382164.0,49.7186,49.9063,49.7186,49.7877,382164.0
2016-02-05 09:30:00,50.19,50.56,49.71,49.98,293884.0,49.6,49.9656,49.1256,49.3924,293884.0
2016-02-05 09:40:00,49.97,50.07,49.15,49.2,232828.0,49.3826,49.4814,48.5722,48.6216,232828.0
2016-02-05 09:50:00,49.16,49.57,49.09,49.17,172933.0,48.5821,48.9873,48.5129,48.592,172933.0
2016-02-05 10:00:00,49.16,49.66,49.16,49.34,143440.0,48.5821,49.0762,48.5821,48.76,143440.0
2016-02-05 10:10:00,49.36,49.65,49.22,49.33,375621.0,48.7797,49.0663,48.6414,48.7501,375621.0
2016-02-05 10:20:00,49.31,49.55,48.99,49.03,196866.0,48.7303,48.9675,48.4141,48.4536,196866.0
2016-02-05 10:30:00,49.0,49.43,48.96,49.12,282962.0,48.424,48.8489,48.3844,48.5426,282962.0
2016-02-05 10:40:00,49.13,49.79,49.03,49.16,307764.0,48.5524,49.2047,48.4536,48.5821,307764.0
2016-02-05 10:50:00,49.13,49.19,48.88,48.93,236606.0,48.5524,48.6117,48.3054,48.3548,236606.0
2016-02-05 11:00:00,48.91,49.02,48.63,48.71,170594.0,48.335,48.4437,48.0583,48.1374,170594.0
2016-02-05 11:10:00,48.69,48.95,48.43,48.51,206999.0,48.1176,48.3745,47.8607,47.9397,206999.0
2016-02-05 11:20:00,48.53,48.82,48.38,48.8,97963.0,47.9595,48.2461,47.8113,48.2263,97963.0
2016-02-05 11:30:00,48.72,48.92,48.58,48.71,115008.0,48.1473,48.3449,48.0089,48.1374,115008.0
2016-02-05 11:40:00,48.73,48.86,48.45,48.6,64493.0,48.1571,48.2856,47.8804,48.0287,64493.0
2016-02-05 11:50:00,48.59,49.0,48.52,48.85,69957.0,48.0188,48.424,47.9496,48.2757,69957.0
2016-02-05 12:00:00,48.85,49.27,48.75,48.85,111701.0,48.2757,48.6908,48.1769,48.2757,111701.0
2016-02-05 12:10:00,48.84,48.9,48.69,48.79,109608.0,48.2658,48.3251,48.1176,48.2164,109608.0
2016-02-05 12:20:00,48.81,48.88,48.57,48.66,64615.0,48.2362,48.3054,47.999,48.088,64615.0
2016-02-05 12:30:00,48.66,48.76,48.46,48.71,61898.0,48.088,48.1868,47.8903,48.1374,61898.0
2016-02-05 12:40:00,48.71,48.89,48.59,48.68,164401.0,48.1374,48.3153,48.0188,48.1077,164401.0
2016-02-05 12:50:00,48.68,48.82,48.34,48.6,107419.0,48.1077,48.2461,47.7717,48.0287,107419.0
2016-02-05 13:00:00,48.55,48.92,48.52,48.73,67615.0,47.9793,48.3449,47.9496,48.1571,67615.0
2016-02-05 13:10:00,48.71,48.71,48.48,48.63,80149.0,48.1374,48.1374,47.9101,48.0583,80149.0
2016-02-05 13:20:00,48.6,48.73,48.54,48.64,60917.0,48.0287,48.1571,47.9694,48.0682,60917.0
2016-02-05 13:30:00,48.62,48.62,48.16,48.16,372209.0,48.0484,48.0484,47.5938,47.5938,372209.0
2016-02-05 13:40:00,48.15,48.34,47.95,48.03,330742.0,47.584,47.7717,47.3863,47.4654,330742.0
2016-02-05 13:50:00,48.05,48.4,47.82,48.01,319550.0,47.4851,47.831,47.2578,47.4456,319550.0
2016-02-05 14:00:00,48.02,48.28,47.91,48.28,414791.0,47.4555,47.7124,47.3468,47.7124,414791.0
2016-02-05 14:10:00,48.24,48.24,47.86,47.91,302233.0,47.6729,47.6729,47.2974,47.3468,302233.0
2016-02-05 14:20:00,47.96,48.18,47.84,48.04,159913.0,47.3962,47.6136,47.2776,47.4752,159913.0
2016-02-05 14:30:00,48.02,48.41,47.94,48.38,203101.0,47.4555,47.8409,47.3764,47.8113,203101.0
2016-02-05 14:40:00,48.38,48.51,48.25,48.39,288335.0,47.8113,47.9397,47.6828,47.8211,288335.0
2016-02-05 14:50:00,48.4,48.4,48.03,48.16,96184.0,47.831,47.831,47.4654,47.5938,96184.0
2016-02-05 15:00:00,48.12,48.17,47.85,48.03,197402.0,47.5543,47.6037,47.2875,47.4654,197402.0
2016-02-05 15:10:00,47.97,48.36,47.97,48.35,120414.0,47.4061,47.7915,47.4061,47.7816,120414.0
2016-02-05 15:20:00,48.33,48.34,48.07,48.15,180567.0,47.7618,47.7717,47.5049,47.584,180567.0
2016-02-05 15:30:00,48.15,48.22,48.0,48.12,296102.0,47.584,47.6531,47.4357,47.5543,296102.0
2016-02-05 15:40:00,48.1,48.28,48.01,48.17,349228.0,47.5345,47.7124,47.4456,47.6037,349228.0
2016-02-05 15:50:00,48.15,48.53,48.12,48.46,629219.0,47.584,47.9595,47.5543,47.8903,629219.0
2016-02-08 09:30:00,47.18,47.34,46.39,46.42,702570.0,46.6254,46.7835,45.8446,45.8743,702570.0
2016-02-08 09:40:00,46.5,47.22,46.32,46.83,495542.0,45.9534,46.6649,45.7755,46.2795,495542.0
2016-02-08 09:50:00,46.78,46.86,46.14,46.33,478517.0,46.2301,46.3091,45.5976,45.7854,478517.0
2016-02-08 10:00:00,46.37,46.64,46.05,46.1,344280.0,45.8249,46.0917,45.5086,45.5581,344280.0
2016-02-08 10:10:00,46.06,46.53,45.95,46.35,331369.0,45.5185,45.983,45.4098,45.8051,331369.0
2016-02-08 10:20:00,46.31,46.38,45.88,45.9,207446.0,45.7656,45.8348,45.3406,45.3604,207446.0
2016-02-08 10:30:00,45.89,46.54,45.82,46.54,130735.0,45.3505,45.9929,45.2813,45.9929,130735.0
2016-02-08 10:40:00,46.53,46.59,46.22,46.28,129232.0,45.983,46.0423,45.6766,45.7359,129232.0
2016-02-08 10:50:00,46.25,46.41,45.71,45.83,143306.0,45.7063,45.8644,45.1726,45.2912,143306.0
2016-02-08 11:00:00,45.91,46.07,45.56,45.68,187693.0,45.3703,45.5284,45.0244,45.143,187693.0
2016-02-08 11:10:00,45.63,45.78,45.46,45.55,169656.0,45.0936,45.2418,44.9256,45.0145,169656.0
2016-02-08 11:20:00,45.55,45.87,45.38,45.77,92147.0,45.0145,45.3308,44.8465,45.2319,92147.0
2016-02-08 11:30:00,45.75,45.86,45.55,45.66,63550.0,45.2122,45.3209,45.0145,45.1232,63550.0
2016-02-08 11:40:00,45.62,45.88,45.48,45.72,96228.0,45.0837,45.3406,44.9453,45.1825,96228.0
2016-02-08 11:50:00,45.73,46.13,45.59,46.13,185361.0,45.1924,45.5877,45.054,45.5877,185361.0
2016-02-08 12:00:00,46.09,46.18,45.83,46.01,64622.0,45.5482,45.6371,45.2912,45.4691,64622.0
2016-02-08 12:10:00,45.93,46.33,45.7,46.23,220683.0,45.3901,45.7854,45.1628,45.6865,220683.0
2016-02-08 12:20:00,46.21,46.51,46.09,46.23,84451.0,45.6668,45.9632,45.5482,45.6865,84451.0
2016-02-08 12:30:00,46.28,46.42,46.14,46.19,179291.0,45.7359,45.8743,45.5976,45.647,179291.0
2016-02-08 12:40:00,46.16,46.28,46.0,46.19,114917.0,45.6173,45.7359,45.4592,45.647,114917.0
2016-02-08 12:50:00,46.2,46.22,45.88,45.94,110568.0,45.6569,45.6766,45.3406,45.3999,110568.0
2016-02-08 13:00:00,45.96,45.96,45.54,45.68,71669.0,45.4197,45.4197,45.0046,45.143,71669.0
2016-02-08 13:10:00,45.69,45.69,45.46,45.47,107153.0,45.1529,45.1529,44.9256,44.9355,107153.0
2016-02-08 13:20:00,45.46,45.53,45.24,45.35,116852.0,44.9256,44.9948,44.7082,44.8169,116852.0
2016-02-08 13:30:00,45.3,45.5,45.21,45.29,148765.0,44.7675,44.9651,44.6785,44.7576,148765.0
2016-02-08 13:40:00,45.27,45.33,45.2,45.27,148943.0,44.7378,44.7971,44.6686,44.7378,148943.0
2016-02-08 13:50:00,45.28,45.44,45.22,45.29,139633.0,44.7477,44.9058,44.6884,44.7576,139633.0
2016-02-08 14:00:00,45.3,45.69,45.3,45.6,159154.0,44.7675,45.1529,44.7675,45.0639,159154.0
2016-02-08 14:10:00,45.6,45.64,45.12,45.21,97945.0,45.0639,45.1035,44.5896,44.6785,97945.0
2016-02-08 14:20:00,45.19,45.42,45.17,45.28,145135.0,44.6588,44.886,44.639,44.7477,145135.0
2016-02-08 14:30:00,45.24,45.3,45.08,45.26,212634.0,44.7082,44.7675,44.55,44.7279,212634.0
2016-02-08 14:40:00,45.25,45.36,45.18,45.26,147656.0,44.718,44.8268,44.6489,44.7279,147656.0
2016-02-08 14:50:00,45.25,45.36,45.19,45.28,69182.0,44.718,44.8268,44.6588,44.7477,69182.0
2016-02-08 15:00:00,45.3,45.63,45.29,45.48,77204.0,44.7675,45.0936,44.7576,44.9453,77204.0
2016-02-08 15:10:00,45.5,46.06,45.48,45.98,194252.0,44.9651,45.5185,44.9453,45.4395,194252.0
2016-02-08 15:20:00,45.95,46.03,45.75,45.83,133474.0,45.4098,45.4889,45.2122,45.2912,133474.0
2016-02-08 15:30:00,45.83,46.09,45.8,45.83,190453.0,45.2912,45.5482,45.2616,45.2912,190453.0
2016-02-08 15:40:00,45.84,46.28,45.82,46.11,509439.0,45.3011,45.7359,45.2813,45.5679,509439.0
2016-02-08 15:50:00,46.12,46.12,45.68,45.81,526788.0,45.5778,45.5778,45.143,45.2715,526788.0
2016-02-09 09:30:00,44.53,45.1,44.16,45.1,359292.0,44.0065,44.5698,43.6409,44.5698,359292.0
2016-02-09 09:40:00,45.1,46.76,45.03,46.56,981654.0,44.5698,46.2103,44.5006,46.0126,981654.0
2016-02-09 09:50:00,46.55,47.2,46.49,46.65,661801.0,46.0028,46.6451,45.9435,46.1016,661801.0
2016-02-09 10:00:00,46.65,47.54,46.64,47.33,592175.0,46.1016,46.9811,46.0917,46.7736,592175.0
2016-02-09 10:10:00,47.29,47.29,46.24,46.68,286283.0,46.7341,46.7341,45.6964,46.1312,286283.0
2016-02-09 10:20:00,46.68,47.06,46.31,46.37,243728.0,46.1312,46.5068,45.7656,45.8249,243728.0
2016-02-09 10:30:00,46.34,46.42,46.01,46.24,174623.0,45.7952,45.8743,45.4691,45.6964,174623.0
2016-02-09 10:40:00,46.25,46.33,45.56,45.66,144684.0,45.7063,45.7854,45.0244,45.1232,144684.0
2016-02-09 10:50:00,45.65,45.74,44.87,44.95,263539.0,45.1133,45.2023,44.3425,44.4216,263539.0
2016-02-09 11:00:00,44.93,45.83,44.9,45.83,163286.0,44.4018,45.2912,44.3722,45.2912,163286.0
2016-02-09 11:10:00,45.85,45.99,45.44,45.69,121993.0,45.311,45.4493,44.9058,45.1529,121993.0
2016-02-09 11:20:00,45.73,46.17,45.73,45.95,153503.0,45.1924,45.6272,45.1924,45.4098,153503.0
2016-02-09 11:30:00,46.01,46.11,45.49,45.55,40306.0,45.4691,45.5679,44.9552,45.0145,40306.0
2016-02-09 11:40:00,45.63,45.85,45.53,45.62,24323.0,45.0936,45.311,44.9948,45.0837,24323.0
2016-02-09 11:50:00,45.62,45.71,45.32,45.36,106047.0,45.0837,45.1726,44.7872,44.8268,106047.0
2016-02-09 12:00:00,45.37,45.65,45.36,45.59,93577.0,44.8366,45.1133,44.8268,45.054,93577.0
2016-02-09 12:10:00,45.64,45.72,45.49,45.61,22780.0,45.1035,45.1825,44.9552,45.0738,22780.0
2016-02-09 12:20:00,45.6,45.93,45.57,45.67,46258.0,45.0639,45.3901,45.0343,45.1331,46258.0
2016-02-09 12:30:00,45.67,45.95,45.56,45.66,43370.0,45.1331,45.4098,45.0244,45.1232,43370.0
2016-02-09 12:40:00,45.69,45.83,45.55,45.55,17165.0,45.1529,45.2912,45.0145,45.0145,17165.0
2016-02-09 12:50:00,45.5,45.65,45.44,45.52,28333.0,44.9651,45.1133,44.9058,44.9849,28333.0
2016-02-09 13:00:00,45.48,45.58,45.31,45.4,34785.0,44.9453,45.0442,44.7773,44.8663,34785.0
2016-02-09 13:10:00,45.36,45.38,45.15,45.18,58019.0,44.8268,44.8465,44.6192,44.6489,58019.0
2016-02-09 13:20:00,45.17,45.37,45.08,45.29,88719.0,44.639,44.8366,44.55,44.7576,88719.0
2016-02-09 13:30:00,45.32,45.68,45.24,45.24,118557.0,44.7872,45.143,44.7082,44.7082,118557.0
2016-02-09 13:40:00,45.25,45.47,45.16,45.29,95789.0,44.718,44.9355,44.6291,44.7576,95789.0
2016-02-09 13:50:00,45.25,45.41,45.2,45.34,57126.0,44.718,44.8762,44.6686,44.807,57126.0
2016-02-09 14:00:00,45.35,45.88,45.3,45.71,116323.0,44.8169,45.3406,44.7675,45.1726,116323.0
2016-02-09 14:10:00,45.72,45.86,45.63,45.66,57472.0,45.1825,45.3209,45.0936,45.1232,57472.0
2016-02-09 14:20:00,45.68,45.77,45.41,45.42,38720.0,45.143,45.2319,44.8762,44.886,38720.0
2016-02-09 14:30:00,45.42,45.92,45.42,45.81,83758.0,44.886,45.3802,44.886,45.2715,83758.0
2016-02-09 14:40:00,45.78,46.23,45.72,46.05,312338.0,45.2418,45.6865,45.1825,45.5086,312338.0
2016-02-09 14:50:00,46.05,46.55,46.01,46.5,143379.0,45.5086,46.0028,45.4691,45.9534,143379.0
2016-02-09 15:00:00,46.5,46.97,46.45,46.76,309588.0,45.9534,46.4178,45.9039,46.2103,309588.0
2016-02-09 15:10:00,46.75,46.83,46.56,46.58,203105.0,46.2004,46.2795,46.0126,46.0324,203105.0
2016-02-09 15:20:00,46.58,46.59,45.87,46.04,249430.0,46.0324,46.0423,45.3308,45.4988,249430.0
2016-02-09 15:30:00,46.1,46.42,45.95,46.3,271790.0,45.5581,45.8743,45.4098,45.7557,271790.0
2016-02-09 15:40:00,46.3,46.31,45.77,45.89,172376.0,45.7557,45.7656,45.2319,45.3505,172376.0
2016-02-09 15:50:00,45.89,46.02,45.83,45.88,155445.0,45.3505,45.479,45.2912,45.3406,155445.0
2016-02-10 09:30:00,46.54,46.73,46.12,46.23,233957.0,45.9929,46.1806,45.5778,45.6865,233957.0
2016-02-10 09:40:00,46.25,47.18,46.11,47.18,277606.0,45.7063,46.6254,45.5679,46.6254,277606.0
2016-02-10 09:50:00,47.18,47.63,47.06,47.41,294926.0,46.6254,47.0701,46.5068,46.8527,294926.0
2016-02-10 10:00:00,47.44,47.91,47.14,47.18,352482.0,46.8823,47.3468,46.5858,46.6254,352482.0
2016-02-10 10:10:00,47.19,47.5,47.0,47.33,425168.0,46.6352,46.9416,46.4475,46.7736,425168.0
2016-02-10 10:20:00,47.35,47.49,47.27,47.49,49029.0,46.7934,46.9317,46.7143,46.9317,49029.0
2016-02-10 10:30:00,47.51,47.97,47.15,47.15,157368.0,46.9515,47.4061,46.5957,46.5957,157368.0
2016-02-10 10:40:00,47.14,47.26,46.86,46.93,275635.0,46.5858,46.7044,46.3091,46.3783,275635.0
2016-02-10 10:50:00,46.97,46.97,46.57,46.6,341626.0,46.4178,46.4178,46.0225,46.0522,341626.0
2016-02-10 11:00:00,46.63,46.81,46.56,46.63,205067.0,46.0818,46.2597,46.0126,46.0818,205067.0
2016-02-10 11:10:00,46.68,47.29,46.49,47.25,264606.0,46.1312,46.7341,45.9435,46.6945,264606.0
2016-02-10 11:20:00,47.24,47.38,46.89,46.89,217319.0,46.6847,46.823,46.3388,46.3388,217319.0
2016-02-10 11:30:00,46.88,46.99,46.72,46.78,65248.0,46.3289,46.4376,46.1708,46.2301,65248.0
2016-02-10 11:40:00,46.77,47.29,46.65,47.28,87162.0,46.2202,46.7341,46.1016,46.7242,87162.0
2016-02-10 11:50:00,47.25,47.3,47.05,47.11,54586.0,46.6945,46.7439,46.4969,46.5562,54586.0
2016-02-10 12:00:00,47.14,47.53,47.04,47.48,50653.0,46.5858,46.9712,46.487,46.9218,50653.0
2016-02-10 12:10:00,47.49,47.53,47.1,47.28,84260.0,46.9317,46.9712,46.5463,46.7242,84260.0
2016-02-10 12:20:00,47.29,47.61,47.29,47.56,88064.0,46.7341,47.0503,46.7341,47.0009,88064.0
2016-02-10 12:30:00,47.57,47.71,47.34,47.64,63204.0,47.0108,47.1491,46.7835,47.08,63204.0
2016-02-10 12:40:00,47.64,47.82,47.47,47.68,61521.0,47.08,47.2578,46.9119,47.1195,61521.0
2016-02-10 12:50:00,47.72,48.04,47.63,48.0,189561.0,47.159,47.4752,47.0701,47.4357,189561.0
2016-02-10 13:00:00,48.01,48.14,47.74,47.74,185385.0,47.4456,47.5741,47.1788,47.1788,185385.0
2016-02-10 13:10:00,47.76,47.9,47.57,47.71,119748.0,47.1985,47.3369,47.0108,47.1491,119748.0
2016-02-10 13:20:00,47.74,47.94,47.51,47.6,209984.0,47.1788,47.3764,46.9515,47.0404,209984.0
2016-02-10 13:30:00,47.56,47.64,47.13,47.53,295229.0,47.0009,47.08,46.5759,46.9712,295229.0
2016-02-10 13:40:00,47.53,47.72,47.41,47.63,41968.0,46.9712,47.159,46.8527,47.0701,41968.0
2016-02-10 13:50:00,47.63,47.63,47.18,47.24,296206.0,47.0701,47.0701,46.6254,46.6847,296206.0
2016-02-10 14:00:00,47.23,47.39,47.13,47.22,118502.0,46.6748,46.8329,46.5759,46.6649,118502.0
2016-02-10 14:10:00,47.22,47.31,47.12,47.27,57526.0,46.6649,46.7538,46.5661,46.7143,57526.0
2016-02-10 14:20:00,47.27,47.28,46.97,47.15,129864.0,46.7143,46.7242,46.4178,46.5957,129864.0
2016-02-10 14:30:00,47.15,47.32,46.8,46.8,70335.0,46.5957,46.7637,46.2498,46.2498,70335.0
2016-02-10 14:40:00,46.79,46.85,46.61,46.79,138284.0,46.2399,46.2992,46.0621,46.2399,138284.0
2016-02-10 14:50:00,46.79,46.88,46.68,46.73,107073.0,46.2399,46.3289,46.1312,46.1806,107073.0
2016-02-10 15:00:00,46.77,47.19,46.76,46.88,79958.0,46.2202,46.6352,46.2103,46.3289,79958.0
2016-02-10 15:10:00,46.88,46.99,46.35,46.36,237252.0,46.3289,46.4376,45.8051,45.815,237252.0
2016-02-10 15:20:00,46.35,46.71,46.33,46.4,120735.0,45.8051,46.1609,45.7854,45.8545,120735.0
2016-02-10 15:30:00,46.43,46.56,46.04,46.04,267298.0,45.8842,46.0126,45.4988,45.4988,267298.0
2016-02-10 15:40:00,46.02,46.21,45.91,46.0,222778.0,45.479,45.6668,45.3703,45.4592,222778.0
2016-02-10 15:50:00,45.98,46.08,45.88,46.02,236201.0,45.4395,45.5383,45.3406,45.479,236201.0
2016-02-11 09:30:00,45.14,45.18,44.64,44.84,371126.0,44.6093,44.6489,44.1152,44.3129,371126.0
2016-02-11 09:40:00,44.73,45.13,44.38,44.4,204217.0,44.2042,44.5995,43.8583,43.878,204217.0
2016-02-11 09:50:00,44.39,45.5,44.37,45.35,142029.0,43.8682,44.9651,43.8484,44.8169,142029.0
2016-02-11 10:00:00,45.35,45.44,44.9,45.25,295528.0,44.8169,44.9058,44.3722,44.718,295528.0
2016-02-11 10:10:00,45.26,45.41,45.01,45.12,161244.0,44.7279,44.8762,44.4809,44.5896,161244.0
2016-02-11 10:20:00,45.15,45.17,44.73,44.83,215737.0,44.6192,44.639,44.2042,44.303,215737.0
2016-02-11 10:30:00,44.81,45.09,44.67,44.91,66846.0,44.2832,44.5599,44.1449,44.382,66846.0
2016-02-11 10:40:00,44.91,45.17,44.74,45.1,105723.0,44.382,44.639,44.214,44.5698,105723.0
2016-02-11 10:50:00,45.07,45.07,44.76,44.84,157043.0,44.5402,44.5402,44.2338,44.3129,157043.0
2016-02-11 11:00:00,44.82,45.04,44.68,44.77,207531.0,44.2931,44.5105,44.1547,44.2437,207531.0
2016-02-11 11:10:00,44.79,45.39,44.59,45.34,91106.0,44.2635,44.8564,44.0658,44.807,91106.0
2016-02-11 11:20:00,45.35,45.64,45.07,45.14,421941.0,44.8169,45.1035,44.5402,44.6093,421941.0
2016-02-11 11:30:00,45.07,45.31,45.0,45.28,193731.0,44.5402,44.7773,44.471,44.7477,193731.0
2016-02-11 11:40:00,45.29,45.5,45.01,45.1,143135.0,44.7576,44.9651,44.4809,44.5698,143135.0
2016-02-11 11:50:00,45.1,45.62,45.1,45.4,265587.0,44.5698,45.0837,44.5698,44.8663,265587.0
2016-02-11 12:00:00,45.42,45.98,45.34,45.84,104575.0,44.886,45.4395,44.807,45.3011,104575.0
2016-02-11 12:10:00,45.84,45.95,45.7,45.87,211951.0,45.3011,45.4098,45.1628,45.3308,211951.0
2016-02-11 12:20:00,45.86,45.98,45.7,45.84,162305.0,45.3209,45.4395,45.1628,45.3011,162305.0
2016-02-11 12:30:00,45.81,45.83,45.44,45.57,263077.0,45.2715,45.2912,44.9058,45.0343,263077.0
2016-02-11 12:40:00,45.57,45.87,45.47,45.71,203350.0,45.0343,45.3308,44.9355,45.1726,203350.0
2016-02-11 12:50:00,45.73,46.18,45.7,46.03,159690.0,45.1924,45.6371,45.1628,45.4889,159690.0
2016-02-11 13:00:00,46.01,46.14,45.86,45.94,228717.0,45.4691,45.5976,45.3209,45.3999,228717.0
2016-02-11 13:10:00,45.96,45.96,45.6,45.87,115844.0,45.4197,45.4197,45.0639,45.3308,115844.0
2016-02-11 13:20:00,45.87,45.97,45.4,45.4,81253.0,45.3308,45.4296,44.8663,44.8663,81253.0
2016-02-11 13:30:00,45.47,45.63,45.2,45.2,104345.0,44.9355,45.0936,44.6686,44.6686,104345.0
2016-02-11 13:40:00,45.24,45.42,45.05,45.35,155087.0,44.7082,44.886,44.5204,44.8169,155087.0
2016-02-11 13:50:00,45.4,45.51,45.23,45.32,101367.0,44.8663,44.975,44.6983,44.7872,101367.0
2016-02-11 14:00:00,45.26,45.39,45.19,45.34,34210.0,44.7279,44.8564,44.6588,44.807,34210.0
2016-02-11 14:10:00,45.36,45.4,45.15,45.15,44024.0,44.8268,44.8663,44.6192,44.6192,44024.0
2016-02-11 14:20:00,45.14,45.29,45.08,45.08,59450.0,44.6093,44.7576,44.55,44.55,59450.0
2016-02-11 14:30:00,45.08,45.46,44.85,45.46,101662.0,44.55,44.9256,44.3227,44.9256,101662.0
2016-02-11 14:40:00,45.48,45.85,45.2,45.76,136321.0,44.9453,45.311,44.6686,45.2221,136321.0
2016-02-11 14:50:00,45.76,46.11,45.76,45.88,207396.0,45.2221,45.5679,45.2221,45.3406,207396.0
2016-02-11 15:00:00,45.9,45.96,45.42,45.6,111116.0,45.3604,45.4197,44.886,45.0639,111116.0
2016-02-11 15:10:00,45.59,45.85,45.47,45.63,59000.0,45.054,45.311,44.9355,45.0936,59000.0
2016-02-11 15:20:00,45.61,45.76,45.55,45.7,285913.0,45.0738,45.2221,45.0145,45.1628,285913.0
2016-02-11 15:30:00,45.7,46.04,45.61,46.01,167429.0,45.1628,45.4988,45.0738,45.4691,167429.0
2016-02-11 15:40:00,46.01,46.16,45.86,45.92,221005.0,45.4691,45.6173,45.3209,45.3802,221005.0
2016-02-11 15:50:00,45.96,46.01,45.61,45.69,306667.0,45.4197,45.4691,45.0738,45.1529,306667.0
2016-02-12 09:30:00,46.36,46.58,45.75,45.84,229976.0,45.815,46.0324,45.2122,45.3011,229976.0
2016-02-12 09:40:00,45.85,46.13,45.35,45.35,142297.0,45.311,45.5877,44.8169,44.8169,142297.0
2016-02-12 09:50:00,45.35,45.35,44.95,45.07,192677.0,44.8169,44.8169,44.4216,44.5402,192677.0
2016-02-12 10:00:00,45.01,45.32,44.95,45.16,196152.0,44.4809,44.7872,44.4216,44.6291,196152.0
2016-02-12 10:10:00,45.08,45.44,44.88,45.44,148715.0,44.55,44.9058,44.3524,44.9058,148715.0
2016-02-12 10:20:00,45.39,45.42,45.09,45.25,104156.0,44.8564,44.886,44.5599,44.718,104156.0
2016-02-12 10:30:00,45.25,45.55,45.25,45.47,155545.0,44.718,45.0145,44.718,44.9355,155545.0
2016-02-12 10:40:00,45.47,45.78,45.3,45.45,49056.0,44.9355,45.2418,44.7675,44.9157,49056.0
2016-02-12 10:50:00,45.45,45.74,45.29,45.33,148279.0,44.9157,45.2023,44.7576,44.7971,148279.0
2016-02-12 11:00:00,45.35,45.6,45.3,45.54,127100.0,44.8169,45.0639,44.7675,45.0046,127100.0
2016-02-12 11:10:00,45.58,45.97,45.54,45.76,89788.0,45.0442,45.4296,45.0046,45.2221,89788.0
2016-02-12 11:20:00,45.81,46.0,45.72,46.0,28157.0,45.2715,45.4592,45.1825,45.4592,28157.0
2016-02-12 11:30:00,46.0,46.15,45.75,45.83,109889.0,45.4592,45.6075,45.2122,45.2912,109889.0
2016-02-12 11:40:00,45.85,46.05,45.85,45.92,150445.0,45.311,45.5086,45.311,45.3802,150445.0
2016-02-12 11:50:00,45.89,46.01,45.62,45.75,172166.0,45.3505,45.4691,45.0837,45.2122,172166.0
2016-02-12 12:00:00,45.75,45.9,45.72,45.82,51662.0,45.2122,45.3604,45.1825,45.2813,51662.0
2016-02-12 12:10:00,45.79,46.19,45.74,46.13,78280.0,45.2517,45.647,45.2023,45.5877,78280.0
2016-02-12 12:20:00,46.15,46.66,46.13,46.51,681073.0,45.6075,46.1115,45.5877,45.9632,681073.0
2016-02-12 12:30:00,46.51,46.53,46.18,46.5,194126.0,45.9632,45.983,45.6371,45.9534,194126.0
2016-02-12 12:40:00,46.52,46.6,46.37,46.53,108166.0,45.9731,46.0522,45.8249,45.983,108166.0
2016-02-12 12:50:00,46.53,46.94,46.53,46.6,304797.0,45.983,46.3882,45.983,46.0522,304797.0
2016-02-12 13:00:00,46.61,46.62,46.13,46.18,149883.0,46.0621,46.0719,45.5877,45.6371,149883.0
2016-02-12 13:10:00,46.15,46.48,46.14,46.35,60170.0,45.6075,45.9336,45.5976,45.8051,60170.0
2016-02-12 13:20:00,46.41,46.47,46.23,46.36,62385.0,45.8644,45.9237,45.6865,45.815,62385.0
2016-02-12 13:30:00,46.37,46.62,46.22,46.49,60985.0,45.8249,46.0719,45.6766,45.9435,60985.0
2016-02-12 13:40:00,46.46,46.55,46.33,46.4,147231.0,45.9138,46.0028,45.7854,45.8545,147231.0
2016-02-12 13:50:00,46.37,46.37,46.18,46.24,33318.0,45.8249,45.8249,45.6371,45.6964,33318.0
2016-02-12 14:00:00,46.25,46.74,46.24,46.68,74066.0,45.7063,46.1905,45.6964,46.1312,74066.0
2016-02-12 14:10:00,46.73,46.8,46.6,46.68,50657.0,46.1806,46.2498,46.0522,46.1312,50657.0
2016-02-12 14:20:00,46.68,46.93,46.65,46.88,198114.0,46.1312,46.3783,46.1016,46.3289,198114.0
2016-02-12 14:30:00,46.91,46.96,46.63,46.7,99891.0,46.3585,46.4079,46.0818,46.151,99891.0
2016-02-12 14:40:00,46.71,46.95,46.7,46.88,42478.0,46.1609,46.3981,46.151,46.3289,42478.0
2016-02-12 14:50:00,46.91,47.13,46.91,47.0,157345.0,46.3585,46.5759,46.3585,46.4475,157345.0
2016-02-12 15:00:00,47.02,47.09,46.82,47.0,137432.0,46.4672,46.5364,46.2696,46.4475,137432.0
2016-02-12 15:10:00,47.01,47.16,47.0,47.14,79700.0,46.4574,46.6056,46.4475,46.5858,79700.0
2016-02-12 15:20:00,47.14,47.18,46.93,47.06,133695.0,46.5858,46.6254,46.3783,46.5068,133695.0
2016-02-12 15:30:00,47.04,47.09,46.82,46.86,111823.0,46.487,46.5364,46.2696,46.3091,111823.0
2016-02-12 15:40:00,46.84,47.15,46.84,47.07,109133.0,46.2894,46.5957,46.2894,46.5167,109133.0
2016-02-12 15:50:00,47.09,47.19,47.0,47.13,481785.0,46.5364,46.6352,46.4475,46.5759,481785.0
2016-02-16 09:30:00,48.09,48.66,48.07,48.56,538073.0,47.5247,48.088,47.5049,47.9891,538073.0
2016-02-16 09:40:00,48.56,48.86,48.4,48.62,294718.0,47.9891,48.2856,47.831,48.0484,294718.0
2016-02-16 09:50:00,48.61,48.61,48.2,48.33,145852.0,48.0385,48.0385,47.6334,47.7618,145852.0
2016-02-16 10:00:00,48.31,48.59,48.07,48.16,112588.0,47.7421,48.0188,47.5049,47.5938,112588.0
2016-02-16 10:10:00,48.13,48.77,48.05,48.28,520006.0,47.5642,48.1967,47.4851,47.7124,520006.0
2016-02-16 10:20:00,48.26,48.48,48.04,48.15,170184.0,47.6927,47.9101,47.4752,47.584,170184.0
2016-02-16 10:30:00,48.16,48.47,48.03,48.38,136298.0,47.5938,47.9002,47.4654,47.8113,136298.0
2016-02-16 10:40:00,48.39,48.8,48.37,48.66,160298.0,47.8211,48.2263,47.8014,48.088,160298.0
2016-02-16 10:50:00,48.65,48.83,48.35,48.51,148456.0,48.0781,48.256,47.7816,47.9397,148456.0
2016-02-16 11:00:00,48.47,48.59,48.1,48.18,95505.0,47.9002,48.0188,47.5345,47.6136,95505.0
2016-02-16 11:10:00,48.16,48.35,48.03,48.34,159106.0,47.5938,47.7816,47.4654,47.7717,159106.0
2016-02-16 11:20:00,48.36,48.61,48.13,48.14,263388.0,47.7915,48.0385,47.5642,47.5741,263388.0
2016-02-16 11:30:00,48.12,48.58,48.11,48.5,43070.0,47.5543,48.0089,47.5444,47.9298,43070.0
2016-02-16 11:40:00,48.49,48.61,48.33,48.56,26944.0,47.92,48.0385,47.7618,47.9891,26944.0
2016-02-16 11:50:00,48.6,48.91,48.53,48.85,264581.0,48.0287,48.335,47.9595,48.2757,264581.0
2016-02-16 12:00:00,48.83,48.87,48.58,48.61,49520.0,48.256,48.2955,48.0089,48.0385,49520.0
2016-02-16 12:10:00,48.58,48.69,48.37,48.43,40507.0,48.0089,48.1176,47.8014,47.8607,40507.0
2016-02-16 12:20:00,48.42,48.76,48.41,48.64,79886.0,47.8508,48.1868,47.8409,48.0682,79886.0
2016-02-16 12:30:00,48.68,48.81,48.59,48.62,33803.0,48.1077,48.2362,48.0188,48.0484,33803.0
2016-02-16 12:40:00,48.61,48.65,48.46,48.55,27057.0,48.0385,48.0781,47.8903,47.9793,27057.0
2016-02-16 12:50:00,48.53,48.86,48.52,48.73,50697.0,47.9595,48.2856,47.9496,48.1571,50697.0
2016-02-16 13:00:00,48.72,48.95,48.7,48.79,139968.0,48.1473,48.3745,48.1275,48.2164,139968.0
2016-02-16 13:10:00,48.82,48.92,48.68,48.8,85708.0,48.2461,48.3449,48.1077,48.2263,85708.0
2016-02-16 13:20:00,48.78,48.8,48.53,48.53,54842.0,48.2065,48.2263,47.9595,47.9595,54842.0
2016-02-16 13:30:00,48.51,48.76,48.48,48.67,64549.0,47.9397,48.1868,47.9101,48.0978,64549.0
2016-02-16 13:40:00,48.66,48.75,48.53,48.64,31723.0,48.088,48.1769,47.9595,48.0682,31723.0
2016-02-16 13:50:00,48.64,48.88,48.64,48.8,44796.0,48.0682,48.3054,48.0682,48.2263,44796.0
2016-02-16 14:00:00,48.81,48.91,48.62,48.78,111604.0,48.2362,48.335,48.0484,48.2065,111604.0
2016-02-16 14:10:00,48.81,48.92,48.8,48.81,53708.0,48.2362,48.3449,48.2263,48.2362,53708.0
2016-02-16 14:20:00,48.84,48.94,48.6,48.74,122672.0,48.2658,48.3647,48.0287,48.167,122672.0
2016-02-16 14:30:00,48.75,48.8,48.67,48.69,20890.0,48.1769,48.2263,48.0978,48.1176,20890.0
2016-02-16 14:40:00,48.7,48.74,48.63,48.71,26137.0,48.1275,48.167,48.0583,48.1374,26137.0
2016-02-16 14:50:00,48.7,48.74,48.57,48.72,19692.0,48.1275,48.167,47.999,48.1473,19692.0
2016-02-16 15:00:00,48.72,48.75,48.54,48.54,41663.0,48.1473,48.1769,47.9694,47.9694,41663.0
2016-02-16 15:10:00,48.54,48.61,48.43,48.56,48154.0,47.9694,48.0385,47.8607,47.9891,48154.0
2016-02-16 15:20:00,48.59,48.75,48.55,48.75,37470.0,48.0188,48.1769,47.9793,48.1769,37470.0
2016-02-16 15:30:00,48.78,48.92,48.74,48.86,103560.0,48.2065,48.3449,48.167,48.2856,103560.0
2016-02-16 15:40:00,48.86,48.94,48.72,48.75,134577.0,48.2856,48.3647,48.1473,48.1769,134577.0
2016-02-16 15:50:00,48.77,49.05,48.77,48.99,330540.0,48.1967,48.4734,48.1967,48.4141,330540.0
2016-02-17 09:30:00,49.8,50.5,49.65,50.21,590008.0,49.2146,49.9063,49.0663,49.6197,590008.0
2016-02-17 09:40:00,50.19,50.27,49.43,49.74,349729.0,49.6,49.679,48.8489,49.1553,349729.0
2016-02-17 09:50:00,49.81,49.88,49.12,49.88,423242.0,49.2244,49.2936,48.5426,49.2936,423242.0
2016-02-17 10:00:00,49.88,50.13,49.72,50.06,210981.0,49.2936,49.5407,49.1355,49.4715,210981.0
2016-02-17 10:10:00,50.01,50.5,49.99,50.46,290247.0,49.4221,49.9063,49.4023,49.8668,290247.0
2016-02-17 10:20:00,50.46,50.75,50.46,50.57,378011.0,49.8668,50.1534,49.8668,49.9755,378011.0
2016-02-17 10:30:00,50.61,50.8,50.52,50.56,273922.0,50.015,50.2028,49.9261,49.9656,273922.0
2016-02-17 10:40:00,50.54,50.57,50.31,50.57,80923.0,49.9459,49.9755,49.7186,49.9755,80923.0
2016-02-17 10:50:00,50.56,50.85,50.5,50.77,306793.0,49.9656,50.2522,49.9063,50.1732,306793.0
2016-02-17 11:00:00,50.76,50.99,50.65,50.77,84676.0,50.1633,50.3906,50.0546,50.1732,84676.0
2016-02-17 11:10:00,50.82,50.86,50.45,50.51,177916.0,50.2226,50.2621,49.8569,49.9162,177916.0
2016-02-17 11:20:00,50.53,50.9,50.53,50.86,54563.0,49.936,50.3016,49.936,50.2621,54563.0
2016-02-17 11:30:00,50.88,51.16,50.87,50.98,169515.0,50.2819,50.5586,50.272,50.3807,169515.0
2016-02-17 11:40:00,50.98,51.09,50.9,51.01,56786.0,50.3807,50.4894,50.3016,50.4103,56786.0
2016-02-17 11:50:00,50.98,51.06,50.78,50.93,120160.0,50.3807,50.4597,50.183,50.3313,120160.0
2016-02-17 12:00:00,50.97,50.99,50.57,50.66,504269.0,50.3708,50.3906,49.9755,50.0644,504269.0
2016-02-17 12:10:00,50.71,50.72,50.53,50.6,170631.0,50.1139,50.1237,49.936,50.0052,170631.0
2016-02-17 12:20:00,50.6,51.02,50.52,50.79,105357.0,50.0052,50.4202,49.9261,50.1929,105357.0
2016-02-17 12:30:00,50.79,51.1,50.73,50.74,51487.0,50.1929,50.4993,50.1336,50.1435,51487.0
2016-02-17 12:40:00,50.75,50.91,50.68,50.76,56687.0,50.1534,50.3115,50.0842,50.1633,56687.0
2016-02-17 12:50:00,50.76,50.97,50.75,50.8,39540.0,50.1633,50.3708,50.1534,50.2028,39540.0
2016-02-17 13:00:00,50.8,50.9,50.64,50.83,181339.0,50.2028,50.3016,50.0447,50.2324,181339.0
2016-02-17 13:10:00,50.85,50.85,50.65,50.8,39326.0,50.2522,50.2522,50.0546,50.2028,39326.0
2016-02-17 13:20:00,50.8,50.9,50.63,50.8,63643.0,50.2028,50.3016,50.0348,50.2028,63643.0
2016-02-17 13:30:00,50.8,50.83,50.67,50.69,61447.0,50.2028,50.2324,50.0743,50.0941,61447.0
2016-02-17 13:40:00,50.69,50.7,50.45,50.5,117657.0,50.0941,50.104,49.8569,49.9063,117657.0
2016-02-17 13:50:00,50.53,50.71,50.51,50.6,43752.0,49.936,50.1139,49.9162,50.0052,43752.0
2016-02-17 14:00:00,50.59,50.88,50.5,50.8,94364.0,49.9953,50.2819,49.9063,50.2028,94364.0
2016-02-17 14:10:00,50.81,51.03,50.81,50.98,98263.0,50.2127,50.4301,50.2127,50.3807,98263.0
2016-02-17 14:20:00,50.97,51.0,50.68,50.71,81517.0,50.3708,50.4005,50.0842,50.1139,81517.0
2016-02-17 14:30:00,50.71,50.91,50.68,50.76,115744.0,50.1139,50.3115,50.0842,50.1633,115744.0
2016-02-17 14:40:00,50.79,51.0,50.75,50.79,88039.0,50.1929,50.4005,50.1534,50.1929,88039.0
2016-02-17 14:50:00,50.8,50.85,50.61,50.79,122378.0,50.2028,50.2522,50.015,50.1929,122378.0
2016-02-17 15:00:00,50.8,50.88,50.68,50.8,73507.0,50.2028,50.2819,50.0842,50.2028,73507.0
2016-02-17 15:10:00,50.79,50.85,50.67,50.75,56464.0,50.1929,50.2522,50.0743,50.1534,56464.0
2016-02-17 15:20:00,50.76,50.83,50.63,50.82,78281.0,50.1633,50.2324,50.0348,50.2226,78281.0
2016-02-17 15:30:00,50.82,50.87,50.62,50.86,161424.0,50.2226,50.272,50.0249,50.2621,161424.0
2016-02-17 15:40:00,50.84,50.98,50.77,50.9,145228.0,50.2423,50.3807,50.1732,50.3016,145228.0
2016-02-17 15:50:00,50.86,51.13,50.86,51.02,463119.0,50.2621,50.5289,50.2621,50.4202,463119.0
2016-02-18 09:30:00,51.48,51.5,50.85,50.87,130274.0,50.8748,50.8946,50.2522,50.272,130274.0
2016-02-18 09:40:00,50.96,51.06,50.16,50.27,214409.0,50.3609,50.4597,49.5703,49.679,214409.0
2016-02-18 09:50:00,50.31,50.97,50.22,50.85,275913.0,49.7186,50.3708,49.6296,50.2522,275913.0
2016-02-18 10:00:00,50.95,51.07,50.45,50.45,88664.0,50.351,50.4696,49.8569,49.8569,88664.0
2016-02-18 10:10:00,50.47,50.88,50.46,50.63,41853.0,49.8767,50.2819,49.8668,50.0348,41853.0
2016-02-18 10:20:00,50.63,50.86,50.42,50.83,276909.0,50.0348,50.2621,49.8273,50.2324,276909.0
2016-02-18 10:30:00,50.82,50.86,50.3,50.4,149384.0,50.2226,50.2621,49.7087,49.8075,149384.0
2016-02-18 10:40:00,50.42,50.47,50.14,50.32,274731.0,49.8273,49.8767,49.5506,49.7284,274731.0
2016-02-18 10:50:00,50.32,50.48,50.2,50.34,103247.0,49.7284,49.8866,49.6099,49.7482,103247.0
2016-02-18 11:00:00,50.33,50.4,49.72,49.75,414383.0,49.7383,49.8075,49.1355,49.1651,414383.0
2016-02-18 11:10:00,49.77,50.15,49.75,49.94,299734.0,49.1849,49.5604,49.1651,49.3529,299734.0
2016-02-18 11:20:00,49.92,50.02,49.68,49.99,193532.0,49.3331,49.432,49.096,49.4023,193532.0
2016-02-18 11:30:00,49.96,50.06,49.72,49.97,263892.0,49.3727,49.4715,49.1355,49.3826,263892.0
2016-02-18 11:40:00,49.97,50.06,49.73,49.84,144334.0,49.3826,49.4715,49.1454,49.2541,144334.0
2016-02-18 11:50:00,49.8,49.92,49.66,49.89,102817.0,49.2146,49.3331,49.0762,49.3035,102817.0
2016-02-18 12:00:00,49.89,50.0,49.7,49.74,152841.0,49.3035,49.4122,49.1157,49.1553,152841.0
2016-02-18 12:10:00,49.74,49.8,49.5,49.63,100826.0,49.1553,49.2146,48.9181,49.0466,100826.0
2016-02-18 12:20:00,49.64,49.94,49.53,49.86,280241.0,49.0564,49.3529,48.9477,49.2739,280241.0
2016-02-18 12:30:00,49.88,50.11,49.86,49.95,66799.0,49.2936,49.5209,49.2739,49.3628,66799.0
2016-02-18 12:40:00,49.98,49.98,49.69,49.86,145269.0,49.3924,49.3924,49.1059,49.2739,145269.0
2016-02-18 12:50:00,49.9,49.97,49.73,49.76,44947.0,49.3134,49.3826,49.1454,49.175,44947.0
2016-02-18 13:00:00,49.79,49.96,49.76,49.88,42340.0,49.2047,49.3727,49.175,49.2936,42340.0
2016-02-18 13:10:00,49.88,49.96,49.65,49.91,111890.0,49.2936,49.3727,49.0663,49.3233,111890.0
2016-02-18 13:20:00,49.92,49.92,49.75,49.8,37922.0,49.3331,49.3331,49.1651,49.2146,37922.0
2016-02-18 13:30:00,49.77,49.8,49.53,49.56,52519.0,49.1849,49.2146,48.9477,48.9774,52519.0
2016-02-18 13:40:00,49.57,49.62,49.38,49.46,77992.0,48.9873,49.0367,48.7995,48.8786,77992.0
2016-02-18 13:50:00,49.47,49.47,49.22,49.38,128951.0,48.8884,48.8884,48.6414,48.7995,128951.0
2016-02-18 14:00:00,49.36,49.57,49.32,49.37,157765.0,48.7797,48.9873,48.7402,48.7896,157765.0
2016-02-18 14:10:00,49.37,49.53,49.22,49.53,70155.0,48.7896,48.9477,48.6414,48.9477,70155.0
2016-02-18 14:20:00,49.52,49.78,49.48,49.65,97932.0,48.9378,49.1948,48.8983,49.0663,97932.0
2016-02-18 14:30:00,49.67,50.06,49.67,49.85,186378.0,49.0861,49.4715,49.0861,49.264,186378.0
2016-02-18 14:40:00,49.86,49.92,49.7,49.78,31694.0,49.2739,49.3331,49.1157,49.1948,31694.0
2016-02-18 14:50:00,49.78,49.97,49.64,49.73,154616.0,49.1948,49.3826,49.0564,49.1454,154616.0
2016-02-18 15:00:00,49.73,49.82,49.48,49.56,99093.0,49.1454,49.2343,48.8983,48.9774,99093.0
2016-02-18 15:10:00,49.56,49.72,49.51,49.71,88831.0,48.9774,49.1355,48.928,49.1256,88831.0
2016-02-18 15:20:00,49.69,49.69,49.43,49.47,211600.0,49.1059,49.1059,48.8489,48.8884,211600.0
2016-02-18 15:30:00,49.46,49.52,49.29,49.45,132718.0,48.8786,48.9378,48.7106,48.8687,132718.0
2016-02-18 15:40:00,49.44,49.44,49.13,49.13,384045.0,48.8588,48.8588,48.5524,48.5524,384045.0
2016-02-18 15:50:00,49.13,49.23,49.06,49.17,520752.0,48.5524,48.6513,48.4833,48.592,520752.0
2016-02-19 09:30:00,48.85,49.24,48.46,48.52,303113.0,48.2757,48.6611,47.8903,47.9496,303113.0
2016-02-19 09:40:00,48.51,48.75,48.21,48.32,294095.0,47.9397,48.1769,47.6432,47.752,294095.0
2016-02-19 09:50:00,48.32,48.76,48.28,48.59,264215.0,47.752,48.1868,47.7124,48.0188,264215.0
2016-02-19 10:00:00,48.54,48.72,48.21,48.4,242188.0,47.9694,48.1473,47.6432,47.831,242188.0
2016-02-19 10:10:00,48.45,48.94,48.37,48.54,296161.0,47.8804,48.3647,47.8014,47.9694,296161.0
2016-02-19 10:20:00,48.59,48.74,48.33,48.73,157304.0,48.0188,48.167,47.7618,48.1571,157304.0
2016-02-19 10:30:00,48.72,49.15,48.69,48.85,125677.0,48.1473,48.5722,48.1176,48.2757,125677.0
2016-02-19 10:40:00,48.9,49.23,48.81,49.15,37532.0,48.3251,48.6513,48.2362,48.5722,37532.0
2016-02-19 10:50:00,49.14,49.19,48.94,49.09,61033.0,48.5623,48.6117,48.3647,48.5129,61033.0
2016-02-19 11:00:00,49.02,49.38,48.68,49.2,700114.0,48.4437,48.7995,48.1077,48.6216,700114.0
2016-02-19 11:10:00,49.21,49.62,49.18,49.53,97070.0,48.6315,49.0367,48.6018,48.9477,97070.0
2016-02-19 11:20:00,49.55,50.0,49.46,49.96,246803.0,48.9675,49.4122,48.8786,49.3727,246803.0
2016-02-19 11:30:00,49.96,50.07,49.71,49.77,167358.0,49.3727,49.4814,49.1256,49.1849,167358.0
2016-02-19 11:40:00,49.77,50.01,49.71,49.84,137323.0,49.1849,49.4221,49.1256,49.2541,137323.0
2016-02-19 11:50:00,49.84,50.01,49.7,49.7,66500.0,49.2541,49.4221,49.1157,49.1157,66500.0
2016-02-19 12:00:00,49.72,49.89,49.71,49.85,39858.0,49.1355,49.3035,49.1256,49.264,39858.0
2016-02-19 12:10:00,49.88,50.14,49.82,49.98,45550.0,49.2936,49.5506,49.2343,49.3924,45550.0
2016-02-19 12:20:00,49.99,50.1,49.85,49.87,71083.0,49.4023,49.511,49.264,49.2837,71083.0
2016-02-19 12:30:00,49.89,50.04,49.84,49.89,53455.0,49.3035,49.4517,49.2541,49.3035,53455.0
2016-02-19 12:40:00,49.92,49.99,49.86,49.86,49056.0,49.3331,49.4023,49.2739,49.2739,49056.0
2016-02-19 12:50:00,49.86,50.01,49.6,49.7,214173.0,49.2739,49.4221,49.0169,49.1157,214173.0
2016-02-19 13:00:00,49.71,49.85,49.55,49.55,56889.0,49.1256,49.264,48.9675,48.9675,56889.0
2016-02-19 13:10:00,49.54,49.66,49.54,49.64,71262.0,48.9576,49.0762,48.9576,49.0564,71262.0
2016-02-19 13:20:00,49.63,49.67,49.51,49.65,51626.0,49.0466,49.0861,48.928,49.0663,51626.0
2016-02-19 13:30:00,49.65,49.76,49.64,49.68,41009.0,49.0663,49.175,49.0564,49.096,41009.0
2016-02-19 13:40:00,49.71,49.8,49.68,49.74,27083.0,49.1256,49.2146,49.096,49.1553,27083.0
2016-02-19 13:50:00,49.76,49.87,49.69,49.87,39677.0,49.175,49.2837,49.1059,49.2837,39677.0
2016-02-19 14:00:00,49.87,50.1,49.86,49.99,21518.0,49.2837,49.511,49.2739,49.4023,21518.0
2016-02-19 14:10:00,50.0,50.05,49.93,50.02,13956.0,49.4122,49.4616,49.343,49.432,13956.0
2016-02-19 14:20:00,50.01,50.11,49.91,49.92,21601.0,49.4221,49.5209,49.3233,49.3331,21601.0
2016-02-19 14:30:00,49.94,49.98,49.81,49.89,13177.0,49.3529,49.3924,49.2244,49.3035,13177.0
2016-02-19 14:40:00,49.87,49.92,49.81,49.84,26579.0,49.2837,49.3331,49.2244,49.2541,26579.0
2016-02-19 14:50:00,49.85,49.86,49.65,49.71,23192.0,49.264,49.2739,49.0663,49.1256,23192.0
2016-02-19 15:00:00,49.71,49.78,49.67,49.71,30609.0,49.1256,49.1948,49.0861,49.1256,30609.0
2016-02-19 15:10:00,49.71,49.93,49.7,49.91,124740.0,49.1256,49.343,49.1157,49.3233,124740.0
2016-02-19 15:20:00,49.93,50.09,49.9,50.06,89684.0,49.343,49.5011,49.3134,49.4715,89684.0
2016-02-19 15:30:00,50.04,50.13,49.92,50.07,84694.0,49.4517,49.5407,49.3331,49.4814,84694.0
2016-02-19 15:40:00,50.08,50.11,49.95,50.03,77185.0,49.4913,49.5209,49.3628,49.4419,77185.0
2016-02-19 15:50:00,50.05,50.14,49.99,50.1,291170.0,49.4616,49.5506,49.4023,49.511,291170.0
2016-02-22 09:30:00,50.9,51.41,50.75,51.41,360654.0,50.3016,50.8056,50.1534,50.8056,360654.0
2016-02-22 09:40:00,51.44,51.48,50.81,51.15,349467.0,50.8353,50.8748,50.2127,50.5487,349467.0
2016-02-22 09:50:00,51.18,51.4,50.91,51.4,236777.0,50.5783,50.7957,50.3115,50.7957,236777.0
2016-02-22 10:00:00,51.36,51.43,51.02,51.04,225048.0,50.7562,50.8254,50.4202,50.44,225048.0
2016-02-22 10:10:00,51.06,51.11,50.4,50.69,289860.0,50.4597,50.5092,49.8075,50.0941,289860.0
2016-02-22 10:20:00,50.72,50.95,50.6,50.68,99661.0,50.1237,50.351,50.0052,50.0842,99661.0
2016-02-22 10:30:00,50.7,50.86,50.52,50.65,119917.0,50.104,50.2621,49.9261,50.0546,119917.0
2016-02-22 10:40:00,50.62,50.68,50.3,50.32,129247.0,50.0249,50.0842,49.7087,49.7284,129247.0
2016-02-22 10:50:00,50.33,50.54,50.27,50.42,63540.0,49.7383,49.9459,49.679,49.8273,63540.0
2016-02-22 11:00:00,50.41,50.53,50.34,50.45,80214.0,49.8174,49.936,49.7482,49.8569,80214.0
2016-02-22 11:10:00,50.48,50.73,50.39,50.61,145960.0,49.8866,50.1336,49.7976,50.015,145960.0
2016-02-22 11:20:00,50.6,50.74,50.5,50.7,54528.0,50.0052,50.1435,49.9063,50.104,54528.0
2016-02-22 11:30:00,50.67,50.87,50.65,50.71,124535.0,50.0743,50.272,50.0546,50.1139,124535.0
2016-02-22 11:40:00,50.73,50.75,50.39,50.39,34576.0,50.1336,50.1534,49.7976,49.7976,34576.0
2016-02-22 11:50:00,50.44,50.67,50.4,50.67,66055.0,49.847,50.0743,49.8075,50.0743,66055.0
2016-02-22 12:00:00,50.66,50.72,50.54,50.54,35604.0,50.0644,50.1237,49.9459,49.9459,35604.0
2016-02-22 12:10:00,50.53,50.62,50.47,50.55,20464.0,49.936,50.0249,49.8767,49.9557,20464.0
2016-02-22 12:20:00,50.58,50.68,50.53,50.61,47433.0,49.9854,50.0842,49.936,50.015,47433.0
2016-02-22 12:30:00,50.6,50.97,50.59,50.89,156576.0,50.0052,50.3708,49.9953,50.2917,156576.0
2016-02-22 12:40:00,50.9,50.91,50.66,50.66,27540.0,50.3016,50.3115,50.0644,50.0644,27540.0
2016-02-22 12:50:00,50.69,50.77,50.61,50.63,26983.0,50.0941,50.1732,50.015,50.0348,26983.0
2016-02-22 13:00:00,50.68,50.92,50.68,50.75,43784.0,50.0842,50.3214,50.0842,50.1534,43784.0
2016-02-22 13:10:00,50.77,50.81,50.62,50.71,38264.0,50.1732,50.2127,50.0249,50.1139,38264.0
2016-02-22 13:20:00,50.76,50.82,50.69,50.82,29445.0,50.1633,50.2226,50.0941,50.2226,29445.0
2016-02-22 13:30:00,50.82,51.05,50.81,50.99,116364.0,50.2226,50.4499,50.2127,50.3906,116364.0
2016-02-22 13:40:00,51.01,51.03,50.9,50.91,19699.0,50.4103,50.4301,50.3016,50.3115,19699.0
2016-02-22 13:50:00,50.91,51.03,50.87,50.95,70213.0,50.3115,50.4301,50.272,50.351,70213.0
2016-02-22 14:00:00,50.96,51.0,50.77,50.78,40894.0,50.3609,50.4005,50.1732,50.183,40894.0
2016-02-22 14:10:00,50.81,50.9,50.73,50.73,52902.0,50.2127,50.3016,50.1336,50.1336,52902.0
2016-02-22 14:20:00,50.75,50.81,50.66,50.81,74271.0,50.1534,50.2127,50.0644,50.2127,74271.0
2016-02-22 14:30:00,50.8,50.83,50.68,50.75,50144.0,50.2028,50.2324,50.0842,50.1534,50144.0
2016-02-22 14:40:00,50.77,50.77,50.68,50.71,27510.0,50.1732,50.1732,50.0842,50.1139,27510.0
2016-02-22 14:50:00,50.71,50.75,50.62,50.65,59390.0,50.1139,50.1534,50.0249,50.0546,59390.0
2016-02-22 15:00:00,50.67,50.72,50.47,50.47,128905.0,50.0743,50.1237,49.8767,49.8767,128905.0
2016-02-22 15:10:00,50.49,50.58,50.37,50.47,174017.0,49.8964,49.9854,49.7779,49.8767,174017.0
2016-02-22 15:20:00,50.45,50.59,50.42,50.49,59672.0,49.8569,49.9953,49.8273,49.8964,59672.0
2016-02-22 15:30:00,50.52,50.64,50.45,50.54,63158.0,49.9261,50.0447,49.8569,49.9459,63158.0
2016-02-22 15:40:00,50.58,50.67,50.46,50.51,193260.0,49.9854,50.0743,49.8668,49.9162,193260.0
2016-02-22 15:50:00,50.52,50.67,50.48,50.65,221917.0,49.9261,50.0743,49.8866,50.0546,221917.0
2016-02-23 09:30:00,50.05,50.26,49.92,50.12,153194.0,49.4616,49.6691,49.3331,49.5308,153194.0
2016-02-23 09:40:00,50.1,50.36,50.0,50.13,161111.0,49.511,49.768,49.4122,49.5407,161111.0
2016-02-23 09:50:00,50.14,50.36,50.14,50.23,203865.0,49.5506,49.768,49.5506,49.6395,203865.0
2016-02-23 10:00:00,50.23,50.24,49.75,49.75,210849.0,49.6395,49.6494,49.1651,49.1651,210849.0
2016-02-23 10:10:00,49.75,49.99,49.65,49.85,226556.0,49.1651,49.4023,49.0663,49.264,226556.0
2016-02-23 10:20:00,49.85,49.99,49.7,49.9,217745.0,49.264,49.4023,49.1157,49.3134,217745.0
2016-02-23 10:30:00,49.9,50.04,49.59,49.64,64213.0,49.3134,49.4517,49.007,49.0564,64213.0
2016-02-23 10:40:00,49.62,49.73,49.49,49.52,170483.0,49.0367,49.1454,48.9082,48.9378,170483.0
2016-02-23 10:50:00,49.53,49.54,49.26,49.47,176781.0,48.9477,48.9576,48.6809,48.8884,176781.0
2016-02-23 11:00:00,49.43,49.45,49.0,49.0,117910.0,48.8489,48.8687,48.424,48.424,117910.0
2016-02-23 11:10:00,49.05,49.2,48.87,49.19,222786.0,48.4734,48.6216,48.2955,48.6117,222786.0
2016-02-23 11:20:00,49.19,49.23,48.81,49.03,187631.0,48.6117,48.6513,48.2362,48.4536,187631.0
2016-02-23 11:30:00,49.02,49.42,48.84,49.18,140674.0,48.4437,48.839,48.2658,48.6018,140674.0
2016-02-23 11:40:00,49.21,49.4,49.1,49.1,96668.0,48.6315,48.8193,48.5228,48.5228,96668.0
2016-02-23 11:50:00,49.17,49.34,49.08,49.15,66495.0,48.592,48.76,48.503,48.5722,66495.0
2016-02-23 12:00:00,49.15,49.18,48.94,48.99,51669.0,48.5722,48.6018,48.3647,48.4141,51669.0
2016-02-23 12:10:00,48.99,49.02,48.87,48.92,64839.0,48.4141,48.4437,48.2955,48.3449,64839.0
2016-02-23 12:20:00,48.9,49.16,48.85,49.08,73624.0,48.3251,48.5821,48.2757,48.503,73624.0
2016-02-23 12:30:00,49.14,49.16,48.94,48.94,39975.0,48.5623,48.5821,48.3647,48.3647,39975.0
2016-02-23 12:40:00,48.96,49.13,48.88,49.09,53216.0,48.3844,48.5524,48.3054,48.5129,53216.0
2016-02-23 12:50:00,49.1,49.31,49.02,49.3,65126.0,48.5228,48.7303,48.4437,48.7204,65126.0
2016-02-23 13:00:00,49.31,49.34,49.08,49.16,56967.0,48.7303,48.76,48.503,48.5821,56967.0
2016-02-23 13:10:00,49.14,49.23,49.07,49.19,40225.0,48.5623,48.6513,48.4931,48.6117,40225.0
2016-02-23 13:20:00,49.22,49.23,49.1,49.22,30801.0,48.6414,48.6513,48.5228,48.6414,30801.0
2016-02-23 13:30:00,49.24,49.26,49.08,49.14,27379.0,48.6611,48.6809,48.503,48.5623,27379.0
2016-02-23 13:40:00,49.12,49.15,49.06,49.1,20848.0,48.5426,48.5722,48.4833,48.5228,20848.0
2016-02-23 13:50:00,49.14,49.22,49.11,49.21,15310.0,48.5623,48.6414,48.5327,48.6315,15310.0
2016-02-23 14:00:00,49.22,49.3,49.11,49.11,36303.0,48.6414,48.7204,48.5327,48.5327,36303.0
2016-02-23 14:10:00,49.15,49.35,49.13,49.32,28996.0,48.5722,48.7698,48.5524,48.7402,28996.0
2016-02-23 14:20:00,49.34,49.58,49.32,49.34,169909.0,48.76,48.9971,48.7402,48.76,169909.0
2016-02-23 14:30:00,49.35,49.5,49.29,49.36,72204.0,48.7698,48.9181,48.7106,48.7797,72204.0
2016-02-23 14:40:00,49.38,49.39,49.22,49.3,31561.0,48.7995,48.8094,48.6414,48.7204,31561.0
2016-02-23 14:50:00,49.3,49.3,49.12,49.12,30792.0,48.7204,48.7204,48.5426,48.5426,30792.0
2016-02-23 15:00:00,49.15,49.17,48.9,49.02,57054.0,48.5722,48.592,48.3251,48.4437,57054.0
2016-02-23 15:10:00,49.02,49.05,48.78,48.82,207755.0,48.4437,48.4734,48.2065,48.2461,207755.0
2016-02-23 15:20:00,48.82,48.89,48.77,48.78,108102.0,48.2461,48.3153,48.1967,48.2065,108102.0
2016-02-23 15:30:00,48.78,48.91,48.77,48.85,120363.0,48.2065,48.335,48.1967,48.2757,120363.0
2016-02-23 15:40:00,48.87,48.92,48.75,48.8,132402.0,48.2955,48.3449,48.1769,48.2263,132402.0
2016-02-23 15:50:00,48.8,48.8,48.36,48.36,494486.0,48.2263,48.2263,47.7915,47.7915,494486.0
2016-02-24 09:30:00,47.75,47.75,46.82,47.25,378337.0,47.1887,47.1887,46.2696,46.6945,378337.0
2016-02-24 09:40:00,47.25,47.25,46.49,46.68,779095.0,46.6945,46.6945,45.9435,46.1312,779095.0
2016-02-24 09:50:00,46.68,46.98,46.57,46.84,305866.0,46.1312,46.4277,46.0225,46.2894,305866.0
2016-02-24 10:00:00,46.81,47.29,46.72,47.09,154707.0,46.2597,46.7341,46.1708,46.5364,154707.0
2016-02-24 10:10:00,47.1,47.13,46.73,46.79,169104.0,46.5463,46.5759,46.1806,46.2399,169104.0
2016-02-24 10:20:00,46.8,46.83,46.56,46.78,187082.0,46.2498,46.2795,46.0126,46.2301,187082.0
2016-02-24 10:30:00,46.82,47.24,46.6,47.2,122144.0,46.2696,46.6847,46.0522,46.6451,122144.0
2016-02-24 10:40:00,47.19,47.21,46.93,46.93,148446.0,46.6352,46.655,46.3783,46.3783,148446.0
2016-02-24 10:50:00,46.94,47.1,46.71,46.95,52612.0,46.3882,46.5463,46.1609,46.3981,52612.0
2016-02-24 11:00:00,46.98,47.21,46.87,47.14,59988.0,46.4277,46.655,46.319,46.5858,59988.0
2016-02-24 11:10:00,47.09,47.16,46.9,47.01,106388.0,46.5364,46.6056,46.3486,46.4574,106388.0
2016-02-24 11:20:00,46.98,47.42,46.95,47.14,206085.0,46.4277,46.8625,46.3981,46.5858,206085.0
2016-02-24 11:30:00,47.1,47.52,47.1,47.51,108553.0,46.5463,46.9614,46.5463,46.9515,108553.0
2016-02-24 11:40:00,47.53,47.82,47.51,47.7,288098.0,46.9712,47.2578,46.9515,47.1392,288098.0
2016-02-24 11:50:00,47.76,47.92,47.74,47.76,143987.0,47.1985,47.3567,47.1788,47.1985,143987.0
2016-02-24 12:00:00,47.79,48.1,47.7,48.09,108418.0,47.2282,47.5345,47.1392,47.5247,108418.0
2016-02-24 12:10:00,48.11,48.18,47.91,48.0,63185.0,47.5444,47.6136,47.3468,47.4357,63185.0
2016-02-24 12:20:00,48.03,48.22,47.89,47.93,124662.0,47.4654,47.6531,47.327,47.3665,124662.0
2016-02-24 12:30:00,47.97,48.06,47.65,47.67,129139.0,47.4061,47.495,47.0898,47.1096,129139.0
2016-02-24 12:40:00,47.72,47.84,47.58,47.81,120895.0,47.159,47.2776,47.0207,47.248,120895.0
2016-02-24 12:50:00,47.77,47.99,47.76,47.8,71618.0,47.2084,47.4258,47.1985,47.2381,71618.0
2016-02-24 13:00:00,47.79,48.55,47.79,48.53,213576.0,47.2282,47.9793,47.2282,47.9595,213576.0
2016-02-24 13:10:00,48.57,48.59,48.17,48.21,89362.0,47.999,48.0188,47.6037,47.6432,89362.0
2016-02-24 13:20:00,48.24,48.45,48.22,48.41,157066.0,47.6729,47.8804,47.6531,47.8409,157066.0
2016-02-24 13:30:00,48.4,48.47,48.3,48.34,234227.0,47.831,47.9002,47.7322,47.7717,234227.0
2016-02-24 13:40:00,48.34,48.4,48.15,48.27,97668.0,47.7717,47.831,47.584,47.7025,97668.0
2016-02-24 13:50:00,48.28,48.37,48.2,48.24,26559.0,47.7124,47.8014,47.6334,47.6729,26559.0
2016-02-24 14:00:00,48.27,48.62,48.18,48.59,23200.0,47.7025,48.0484,47.6136,48.0188,23200.0
2016-02-24 14:10:00,48.6,48.72,48.44,48.63,44589.0,48.0287,48.1473,47.8705,48.0583,44589.0
2016-02-24 14:20:00,48.61,48.95,48.59,48.8,229101.0,48.0385,48.3745,48.0188,48.2263,229101.0
2016-02-24 14:30:00,48.81,48.87,48.58,48.65,66474.0,48.2362,48.2955,48.0089,48.0781,66474.0
2016-02-24 14:40:00,48.65,48.72,48.58,48.72,44957.0,48.0781,48.1473,48.0089,48.1473,44957.0
2016-02-24 14:50:00,48.7,48.72,48.25,48.27,134278.0,48.1275,48.1473,47.6828,47.7025,134278.0
2016-02-24 15:00:00,48.33,48.61,48.3,48.59,78658.0,47.7618,48.0385,47.7322,48.0188,78658.0
2016-02-24 15:10:00,48.59,48.91,48.55,48.91,291372.0,48.0188,48.335,47.9793,48.335,291372.0
2016-02-24 15:20:00,48.92,48.98,48.76,48.89,202853.0,48.3449,48.4042,48.1868,48.3153,202853.0
2016-02-24 15:30:00,48.88,48.91,48.72,48.82,100388.0,48.3054,48.335,48.1473,48.2461,100388.0
2016-02-24 15:40:00,48.85,48.88,48.62,48.72,116898.0,48.2757,48.3054,48.0484,48.1473,116898.0
2016-02-24 15:50:00,48.71,48.92,48.69,48.8,231482.0,48.1374,48.3449,48.1176,48.2263,231482.0
2016-02-25 09:30:00,48.96,49.73,48.95,49.3,210013.0,48.3844,49.1454,48.3745,48.7204,210013.0
2016-02-25 09:40:00,49.21,49.25,48.74,48.76,118446.0,48.6315,48.671,48.167,48.1868,118446.0
2016-02-25 09:50:00,48.76,49.0,48.55,48.6,150069.0,48.1868,48.424,47.9793,48.0287,150069.0
2016-02-25 10:00:00,48.65,48.65,48.16,48.38,255703.0,48.0781,48.0781,47.5938,47.8113,255703.0
2016-02-25 10:10:00,48.45,48.96,48.35,48.84,203802.0,47.8804,48.3844,47.7816,48.2658,203802.0
2016-02-25 10:20:00,48.8,48.96,48.59,48.88,95252.0,48.2263,48.3844,48.0188,48.3054,95252.0
2016-02-25 10:30:00,48.83,48.91,48.63,48.84,79113.0,48.256,48.335,48.0583,48.2658,79113.0
2016-02-25 10:40:00,48.89,49.0,48.6,48.61,185246.0,48.3153,48.424,48.0287,48.0385,185246.0
2016-02-25 10:50:00,48.58,48.73,48.4,48.4,37675.0,48.0089,48.1571,47.831,47.831,37675.0
2016-02-25 11:00:00,48.41,48.64,48.35,48.64,81035.0,47.8409,48.0682,47.7816,48.0682,81035.0
2016-02-25 11:10:00,48.56,48.65,48.33,48.48,56945.0,47.9891,48.0781,47.7618,47.9101,56945.0
2016-02-25 11:20:00,48.52,48.72,48.5,48.63,52718.0,47.9496,48.1473,47.9298,48.0583,52718.0
2016-02-25 11:30:00,48.66,48.69,48.39,48.54,55334.0,48.088,48.1176,47.8211,47.9694,55334.0
2016-02-25 11:40:00,48.54,48.58,48.28,48.39,30032.0,47.9694,48.0089,47.7124,47.8211,30032.0
2016-02-25 11:50:00,48.38,48.59,48.37,48.5,107784.0,47.8113,48.0188,47.8014,47.9298,107784.0
2016-02-25 12:00:00,48.52,48.52,48.29,48.34,49536.0,47.9496,47.9496,47.7223,47.7717,49536.0
2016-02-25 12:10:00,48.3,48.37,48.18,48.23,35460.0,47.7322,47.8014,47.6136,47.663,35460.0
2016-02-25 12:20:00,48.2,48.29,48.13,48.13,48960.0,47.6334,47.7223,47.5642,47.5642,48960.0
2016-02-25 12:30:00,48.15,48.2,47.97,47.98,71750.0,47.584,47.6334,47.4061,47.416,71750.0
2016-02-25 12:40:00,48.0,48.13,47.95,48.0,20653.0,47.4357,47.5642,47.3863,47.4357,20653.0
2016-02-25 12:50:00,48.02,48.14,48.0,48.12,27766.0,47.4555,47.5741,47.4357,47.5543,27766.0
2016-02-25 13:00:00,48.1,48.19,47.96,48.11,33906.0,47.5345,47.6235,47.3962,47.5444,33906.0
2016-02-25 13:10:00,48.1,48.36,48.05,48.31,76116.0,47.5345,47.7915,47.4851,47.7421,76116.0
2016-02-25 13:20:00,48.31,48.47,48.21,48.45,73068.0,47.7421,47.9002,47.6432,47.8804,73068.0
2016-02-25 13:30:00,48.46,48.62,48.44,48.54,102313.0,47.8903,48.0484,47.8705,47.9694,102313.0
2016-02-25 13:40:00,48.53,48.7,48.5,48.52,52725.0,47.9595,48.1275,47.9298,47.9496,52725.0
2016-02-25 13:50:00,48.56,48.56,48.31,48.4,54690.0,47.9891,47.9891,47.7421,47.831,54690.0
2016-02-25 14:00:00,48.4,48.55,48.4,48.53,74756.0,47.831,47.9793,47.831,47.9595,74756.0
2016-02-25 14:10:00,48.57,48.6,48.5,48.54,75804.0,47.999,48.0287,47.9298,47.9694,75804.0
2016-02-25 14:20:00,48.54,48.57,48.45,48.53,38766.0,47.9694,47.999,47.8804,47.9595,38766.0
2016-02-25 14:30:00,48.54,48.58,48.36,48.54,62856.0,47.9694,48.0089,47.7915,47.9694,62856.0
2016-02-25 14:40:00,48.51,48.52,48.42,48.43,17633.0,47.9397,47.9496,47.8508,47.8607,17633.0
2016-02-25 14:50:00,48.41,48.51,48.35,48.47,27167.0,47.8409,47.9397,47.7816,47.9002,27167.0
2016-02-25 15:00:00,48.44,48.59,48.44,48.47,54223.0,47.8705,48.0188,47.8705,47.9002,54223.0
2016-02-25 15:10:00,48.47,48.5,48.21,48.22,36653.0,47.9002,47.9298,47.6432,47.6531,36653.0
2016-02-25 15:20:00,48.22,48.3,48.18,48.25,38970.0,47.6531,47.7322,47.6136,47.6828,38970.0
2016-02-25 15:30:00,48.26,48.41,48.19,48.38,35254.0,47.6927,47.8409,47.6235,47.8113,35254.0
2016-02-25 15:40:00,48.4,48.53,48.32,48.45,226896.0,47.831,47.9595,47.752,47.8804,226896.0
2016-02-25 15:50:00,48.45,48.5,48.39,48.5,200428.0,47.8804,47.9298,47.8211,47.9298,200428.0
2016-02-26 09:30:00,48.95,49.38,48.95,49.23,319481.0,48.3745,48.7995,48.3745,48.6513,319481.0
2016-02-26 09:40:00,49.2,49.2,48.85,49.06,93317.0,48.6216,48.6216,48.2757,48.4833,93317.0
2016-02-26 09:50:00,49.12,49.31,48.98,49.13,102694.0,48.5426,48.7303,48.4042,48.5524,102694.0
2016-02-26 10:00:00,49.07,49.17,48.7,48.72,85878.0,48.4931,48.592,48.1275,48.1473,85878.0
2016-02-26 10:10:00,48.62,48.98,48.56,48.96,111060.0,48.0484,48.4042,47.9891,48.3844,111060.0
2016-02-26 10:20:00,48.95,48.99,48.65,48.71,59256.0,48.3745,48.4141,48.0781,48.1374,59256.0
2016-02-26 10:30:00,48.68,48.76,48.56,48.68,58253.0,48.1077,48.1868,47.9891,48.1077,58253.0
2016-02-26 10:40:00,48.63,48.63,48.4,48.44,88453.0,48.0583,48.0583,47.831,47.8705,88453.0
2016-02-26 10:50:00,48.43,48.68,48.38,48.61,114854.0,47.8607,48.1077,47.8113,48.0385,114854.0
2016-02-26 11:00:00,48.65,49.01,48.64,48.87,205656.0,48.0781,48.4338,48.0682,48.2955,205656.0
2016-02-26 11:10:00,48.85,48.99,48.79,48.87,96496.0,48.2757,48.4141,48.2164,48.2955,96496.0
2016-02-26 11:20:00,48.86,49.0,48.82,48.94,24546.0,48.2856,48.424,48.2461,48.3647,24546.0
2016-02-26 11:30:00,48.95,49.04,48.82,48.84,50218.0,48.3745,48.4635,48.2461,48.2658,50218.0
2016-02-26 11:40:00,48.78,49.04,48.75,49.01,19103.0,48.2065,48.4635,48.1769,48.4338,19103.0
2016-02-26 11:50:00,49.02,49.26,48.95,49.14,89876.0,48.4437,48.6809,48.3745,48.5623,89876.0
2016-02-26 12:00:00,49.13,49.14,48.95,49.07,28540.0,48.5524,48.5623,48.3745,48.4931,28540.0
2016-02-26 12:10:00,49.06,49.06,48.79,48.82,22652.0,48.4833,48.4833,48.2164,48.2461,22652.0
2016-02-26 12:20:00,48.82,48.84,48.6,48.64,73678.0,48.2461,48.2658,48.0287,48.0682,73678.0
2016-02-26 12:30:00,48.62,48.75,48.59,48.67,47568.0,48.0484,48.1769,48.0188,48.0978,47568.0
2016-02-26 12:40:00,48.63,48.96,48.58,48.96,28981.0,48.0583,48.3844,48.0089,48.3844,28981.0
2016-02-26 12:50:00,48.95,49.29,48.93,49.14,54689.0,48.3745,48.7106,48.3548,48.5623,54689.0
2016-02-26 13:00:00,49.14,49.38,49.11,49.3,76959.0,48.5623,48.7995,48.5327,48.7204,76959.0
2016-02-26 13:10:00,49.28,49.43,49.26,49.37,60768.0,48.7007,48.8489,48.6809,48.7896,60768.0
2016-02-26 13:20:00,49.36,49.59,49.35,49.57,160087.0,48.7797,49.007,48.7698,48.9873,160087.0
2016-02-26 13:30:00,49.57,49.82,49.56,49.76,231721.0,48.9873,49.2343,48.9774,49.175,231721.0
2016-02-26 13:40:00,49.74,49.8,49.51,49.71,148355.0,49.1553,49.2146,48.928,49.1256,148355.0
2016-02-26 13:50:00,49.76,49.8,49.55,49.62,92855.0,49.175,49.2146,48.9675,49.0367,92855.0
2016-02-26 14:00:00,49.67,49.74,49.52,49.57,104908.0,49.0861,49.1553,48.9378,48.9873,104908.0
2016-02-26 14:10:00,49.58,49.58,49.37,49.45,54124.0,48.9971,48.9971,48.7896,48.8687,54124.0
2016-02-26 14:20:00,49.46,49.63,49.42,49.57,37876.0,48.8786,49.0466,48.839,48.9873,37876.0
2016-02-26 14:30:00,49.57,49.74,49.37,49.39,74347.0,48.9873,49.1553,48.7896,48.8094,74347.0
2016-02-26 14:40:00,49.38,49.63,49.34,49.51,30998.0,48.7995,49.0466,48.76,48.928,30998.0
2016-02-26 14:50:00,49.53,49.59,49.45,49.45,19173.0,48.9477,49.007,48.8687,48.8687,19173.0
2016-02-26 15:00:00,49.45,49.65,49.45,49.56,35217.0,48.8687,49.0663,48.8687,48.9774,35217.0
2016-02-26 15:10:00,49.56,49.58,49.46,49.56,87568.0,48.9774,48.9971,48.8786,48.9774,87568.0
2016-02-26 15:20:00,49.56,49.58,49.36,49.36,94231.0,48.9774,48.9971,48.7797,48.7797,94231.0
2016-02-26 15:30:00,49.38,49.53,49.3,49.31,142284.0,48.7995,48.9477,48.7204,48.7303,142284.0
2016-02-26 15:40:00,49.34,49.51,49.32,49.4,208175.0,48.76,48.928,48.7402,48.8193,208175.0
2016-02-26 15:50:00,49.43,49.51,49.36,49.4,258130.0,48.8489,48.928,48.7797,48.8193,258130.0
2016-02-29 09:30:00,49.43,49.79,49.23,49.68,110214.0,48.8489,49.2047,48.6513,49.096,110214.0
2016-02-29 09:40:00,49.66,49.67,49.14,49.28,247947.0,49.0762,49.0861,48.5623,48.7007,247947.0
2016-02-29 09:50:00,49.3,49.38,49.02,49.05,98422.0,48.7204,48.7995,48.4437,48.4734,98422.0
2016-02-29 10:00:00,49.05,49.47,48.97,49.27,156261.0,48.4734,48.8884,48.3943,48.6908,156261.0
2016-02-29 10:10:00,49.29,49.37,49.07,49.25,115329.0,48.7106,48.7896,48.4931,48.671,115329.0
2016-02-29 10:20:00,49.22,49.41,48.89,49.05,72955.0,48.6414,48.8291,48.3153,48.4734,72955.0
2016-02-29 10:30:00,49.07,49.31,48.98,49.22,116698.0,48.4931,48.7303,48.4042,48.6414,116698.0
2016-02-29 10:40:00,49.2,49.5,49.16,49.26,56153.0,48.6216,48.9181,48.5821,48.6809,56153.0
2016-02-29 10:50:00,49.25,49.39,49.22,49.3,23125.0,48.671,48.8094,48.6414,48.7204,23125.0
2016-02-29 11:00:00,49.33,49.33,49.15,49.22,18389.0,48.7501,48.7501,48.5722,48.6414,18389.0
2016-02-29 11:10:00,49.23,49.33,49.19,49.24,49529.0,48.6513,48.7501,48.6117,48.6611,49529.0
2016-02-29 11:20:00,49.24,49.44,49.15,49.24,63885.0,48.6611,48.8588,48.5722,48.6611,63885.0
2016-02-29 11:30:00,49.24,49.26,49.11,49.2,66117.0,48.6611,48.6809,48.5327,48.6216,66117.0
2016-02-29 11:40:00,49.19,49.28,49.15,49.21,185267.0,48.6117,48.7007,48.5722,48.6315,185267.0
2016-02-29 11:50:00,49.19,49.2,48.97,49.03,176670.0,48.6117,48.6216,48.3943,48.4536,176670.0
2016-02-29 12:00:00,49.03,49.15,49.0,49.14,61861.0,48.4536,48.5722,48.424,48.5623,61861.0
2016-02-29 12:10:00,49.14,49.18,49.03,49.11,25646.0,48.5623,48.6018,48.4536,48.5327,25646.0
2016-02-29 12:20:00,49.1,49.1,48.89,48.92,36810.0,48.5228,48.5228,48.3153,48.3449,36810.0
2016-02-29 12:30:00,48.91,48.94,48.65,48.66,117957.0,48.335,48.3647,48.0781,48.088,117957.0
2016-02-29 12:40:00,48.66,48.86,48.66,48.81,35147.0,48.088,48.2856,48.088,48.2362,35147.0
2016-02-29 12:50:00,48.81,48.89,48.81,48.82,39652.0,48.2362,48.3153,48.2362,48.2461,39652.0
2016-02-29 13:00:00,48.83,48.88,48.7,48.71,36732.0,48.256,48.3054,48.1275,48.1374,36732.0
2016-02-29 13:10:00,48.68,48.8,48.64,48.74,34892.0,48.1077,48.2263,48.0682,48.167,34892.0
2016-02-29 13:20:00,48.74,48.74,48.58,48.63,51868.0,48.167,48.167,48.0089,48.0583,51868.0
2016-02-29 13:30:00,48.62,48.65,48.52,48.58,105102.0,48.0484,48.0781,47.9496,48.0089,105102.0
2016-02-29 13:40:00,48.56,48.58,48.44,48.53,97927.0,47.9891,48.0089,47.8705,47.9595,97927.0
2016-02-29 13:50:00,48.53,48.54,48.29,48.36,72508.0,47.9595,47.9694,47.7223,47.7915,72508.0
2016-02-29 14:00:00,48.36,48.41,48.15,48.16,228738.0,47.7915,47.8409,47.584,47.5938,228738.0
2016-02-29 14:10:00,48.16,48.17,48.05,48.07,97860.0,47.5938,47.6037,47.4851,47.5049,97860.0
2016-02-29 14:20:00,48.05,48.16,47.95,48.15,156277.0,47.4851,47.5938,47.3863,47.584,156277.0
2016-02-29 14:30:00,48.15,48.35,48.13,48.28,91358.0,47.584,47.7816,47.5642,47.7124,91358.0
2016-02-29 14:40:00,48.32,48.33,48.13,48.22,46866.0,47.752,47.7618,47.5642,47.6531,46866.0
2016-02-29 14:50:00,48.22,48.33,48.17,48.2,38903.0,47.6531,47.7618,47.6037,47.6334,38903.0
2016-02-29 15:00:00,48.2,48.2,47.96,48.05,84587.0,47.6334,47.6334,47.3962,47.4851,84587.0
2016-02-29 15:10:00,48.03,48.12,47.97,48.04,98154.0,47.4654,47.5543,47.4061,47.4752,98154.0
2016-02-29 15:20:00,48.02,48.2,48.02,48.15,77958.0,47.4555,47.6334,47.4555,47.584,77958.0
2016-02-29 15:30:00,48.15,48.26,48.08,48.19,98644.0,47.584,47.6927,47.5148,47.6235,98644.0
2016-02-29 15:40:00,48.17,48.2,48.08,48.14,191982.0,47.6037,47.6334,47.5148,47.5741,191982.0
2016-02-29 15:50:00,48.12,48.14,47.95,48.01,392266.0,47.5543,47.5741,47.3863,47.4456,392266.0
2016-03-01 09:30:00,48.62,48.78,48.16,48.18,157836.0,48.0484,48.2065,47.5938,47.6136,157836.0
2016-03-01 09:40:00,48.17,48.24,47.78,48.04,129224.0,47.6037,47.6729,47.2183,47.4752,129224.0
2016-03-01 09:50:00,48.03,48.46,47.86,48.38,147991.0,47.4654,47.8903,47.2974,47.8113,147991.0
2016-03-01 10:00:00,48.39,48.65,48.34,48.55,202362.0,47.8211,48.0781,47.7717,47.9793,202362.0
2016-03-01 10:10:00,48.56,48.62,48.25,48.27,49728.0,47.9891,48.0484,47.6828,47.7025,49728.0
2016-03-01 10:20:00,48.24,48.6,48.21,48.51,175257.0,47.6729,48.0287,47.6432,47.9397,175257.0
2016-03-01 10:30:00,48.52,48.63,48.39,48.54,79282.0,47.9496,48.0583,47.8211,47.9694,79282.0
2016-03-01 10:40:00,48.53,48.66,48.41,48.51,130230.0,47.9595,48.088,47.8409,47.9397,130230.0
2016-03-01 10:50:00,48.5,48.55,48.37,48.51,31423.0,47.9298,47.9793,47.8014,47.9397,31423.0
2016-03-01 11:00:00,48.49,48.5,48.37,48.46,31782.0,47.92,47.9298,47.8014,47.8903,31782.0
2016-03-01 11:10:00,48.47,48.64,48.4,48.58,70885.0,47.9002,48.0682,47.831,48.0089,70885.0
2016-03-01 11:20:00,48.6,48.67,48.5,48.52,211447.0,48.0287,48.0978,47.9298,47.9496,211447.0
2016-03-01 11:30:00,48.52,48.6,48.41,48.51,47148.0,47.9496,48.0287,47.8409,47.9397,47148.0
2016-03-01 11:40:00,48.51,48.53,48.28,48.45,76656.0,47.9397,47.9595,47.7124,47.8804,76656.0
2016-03-01 11:50:00,48.4,48.65,48.38,48.6,50069.0,47.831,48.0781,47.8113,48.0287,50069.0
2016-03-01 12:00:00,48.61,48.89,48.6,48.88,176165.0,48.0385,48.3153,48.0287,48.3054,176165.0
2016-03-01 12:10:00,48.91,49.04,48.82,48.96,69658.0,48.335,48.4635,48.2461,48.3844,69658.0
2016-03-01 12:20:00,48.97,49.04,48.92,49.01,54457.0,48.3943,48.4635,48.3449,48.4338,54457.0
2016-03-01 12:30:00,49.02,49.1,48.87,48.96,67649.0,48.4437,48.5228,48.2955,48.3844,67649.0
2016-03-01 12:40:00,48.97,49.02,48.75,48.81,219272.0,48.3943,48.4437,48.1769,48.2362,219272.0
2016-03-01 12:50:00,48.81,48.86,48.74,48.86,76280.0,48.2362,48.2856,48.167,48.2856,76280.0
2016-03-01 13:00:00,48.84,48.9,48.76,48.83,84039.0,48.2658,48.3251,48.1868,48.256,84039.0
2016-03-01 13:10:00,48.8,48.98,48.79,48.94,90058.0,48.2263,48.4042,48.2164,48.3647,90058.0
2016-03-01 13:20:00,48.96,49.11,48.96,49.09,41391.0,48.3844,48.5327,48.3844,48.5129,41391.0
2016-03-01 13:30:00,49.11,49.27,49.08,49.26,45077.0,48.5327,48.6908,48.503,48.6809,45077.0
2016-03-01 13:40:00,49.24,49.32,49.22,49.25,56093.0,48.6611,48.7402,48.6414,48.671,56093.0
2016-03-01 13:50:00,49.25,49.31,49.15,49.27,85372.0,48.671,48.7303,48.5722,48.6908,85372.0
2016-03-01 14:00:00,49.24,49.42,49.19,49.4,75642.0,48.6611,48.839,48.6117,48.8193,75642.0
2016-03-01 14:10:00,49.39,49.51,49.31,49.42,57562.0,48.8094,48.928,48.7303,48.839,57562.0
2016-03-01 14:20:00,49.41,49.55,49.37,49.49,132080.0,48.8291,48.9675,48.7896,48.9082,132080.0
2016-03-01 14:30:00,49.5,49.55,49.31,49.42,52035.0,48.9181,48.9675,48.7303,48.839,52035.0
2016-03-01 14:40:00,49.39,49.55,49.37,49.53,50089.0,48.8094,48.9675,48.7896,48.9477,50089.0
2016-03-01 14:50:00,49.53,49.67,49.48,49.65,79346.0,48.9477,49.0861,48.8983,49.0663,79346.0
2016-03-01 15:00:00,49.66,50.03,49.61,49.97,549438.0,49.0762,49.4419,49.0268,49.3826,549438.0
2016-03-01 15:10:00,49.97,49.97,49.83,49.84,93771.0,49.3826,49.3826,49.2442,49.2541,93771.0
2016-03-01 15:20:00,49.83,50.01,49.78,49.98,30169.0,49.2442,49.4221,49.1948,49.3924,30169.0
2016-03-01 15:30:00,49.93,50.0,49.87,49.95,126566.0,49.343,49.4122,49.2837,49.3628,126566.0
2016-03-01 15:40:00,49.92,50.03,49.9,49.98,134622.0,49.3331,49.4419,49.3134,49.3924,134622.0
2016-03-01 15:50:00,50.01,50.34,49.99,50.27,452155.0,49.4221,49.7482,49.4023,49.679,452155.0
2016-03-02 09:30:00,50.25,50.75,50.0,50.55,337932.0,49.6593,50.1534,49.4122,49.9557,337932.0
2016-03-02 09:40:00,50.51,51.17,50.51,51.13,391840.0,49.9162,50.5685,49.9162,50.5289,391840.0
2016-03-02 09:50:00,51.13,51.27,50.82,51.14,287572.0,50.5289,50.6673,50.2226,50.5388,287572.0
2016-03-02 10:00:00,51.17,51.79,51.14,51.64,487601.0,50.5685,51.1812,50.5388,51.0329,487601.0
2016-03-02 10:10:00,51.64,52.19,51.53,52.17,443562.0,51.0329,51.5765,50.9242,51.5567,443562.0
2016-03-02 10:20:00,52.17,52.22,51.98,52.16,143722.0,51.5567,51.6061,51.3689,51.5468,143722.0
2016-03-02 10:30:00,52.05,52.3,51.75,51.76,334291.0,51.4381,51.6852,51.1416,51.1515,334291.0
2016-03-02 10:40:00,51.76,51.84,51.48,51.84,433408.0,51.1515,51.2306,50.8748,51.2306,433408.0
2016-03-02 10:50:00,51.81,52.23,51.61,52.18,475171.0,51.2009,51.616,51.0033,51.5666,475171.0
2016-03-02 11:00:00,52.14,52.41,52.06,52.34,366045.0,51.527,51.7939,51.448,51.7247,366045.0
2016-03-02 11:10:00,52.34,52.34,51.87,51.92,232536.0,51.7247,51.7247,51.2602,51.3096,232536.0
2016-03-02 11:20:00,51.93,52.03,51.79,51.99,58035.0,51.3195,51.4183,51.1812,51.3788,58035.0
2016-03-02 11:30:00,52.03,52.15,51.91,51.93,76587.0,51.4183,51.5369,51.2998,51.3195,76587.0
2016-03-02 11:40:00,51.89,52.05,51.73,51.8,71306.0,51.28,51.4381,51.1219,51.191,71306.0
2016-03-02 11:50:00,51.79,51.81,51.42,51.52,227327.0,51.1812,51.2009,50.8155,50.9143,227327.0
2016-03-02 12:00:00,51.5,51.6,51.33,51.49,303163.0,50.8946,50.9934,50.7266,50.8847,303163.0
2016-03-02 12:10:00,51.48,51.62,51.41,51.43,79848.0,50.8748,51.0132,50.8056,50.8254,79848.0
2016-03-02 12:20:00,51.42,51.5,51.36,51.41,98590.0,50.8155,50.8946,50.7562,50.8056,98590.0
2016-03-02 12:30:00,51.39,51.66,51.39,51.59,81338.0,50.7859,51.0527,50.7859,50.9835,81338.0
2016-03-02 12:40:00,51.59,51.6,51.36,51.43,128851.0,50.9835,50.9934,50.7562,50.8254,128851.0
2016-03-02 12:50:00,51.45,51.67,51.44,51.56,80905.0,50.8452,51.0626,50.8353,50.9539,80905.0
2016-03-02 13:00:00,51.58,51.83,51.51,51.79,224876.0,50.9736,51.2207,50.9045,51.1812,224876.0
2016-03-02 13:10:00,51.79,51.95,51.64,51.88,212148.0,51.1812,51.3393,51.0329,51.2701,212148.0
2016-03-02 13:20:00,51.89,52.06,51.81,52.03,180214.0,51.28,51.448,51.2009,51.4183,180214.0
2016-03-02 13:30:00,52.02,52.09,51.89,52.04,88466.0,51.4085,51.4776,51.28,51.4282,88466.0
2016-03-02 13:40:00,52.04,52.14,51.97,52.0,109232.0,51.4282,51.527,51.359,51.3887,109232.0
2016-03-02 13:50:00,51.99,52.04,51.65,51.67,156145.0,51.3788,51.4282,51.0428,51.0626,156145.0
2016-03-02 14:00:00,51.69,51.83,51.56,51.59,85540.0,51.0823,51.2207,50.9539,50.9835,85540.0
2016-03-02 14:10:00,51.58,51.68,51.43,51.49,76200.0,50.9736,51.0725,50.8254,50.8847,76200.0
2016-03-02 14:20:00,51.46,51.66,51.42,51.61,120062.0,50.855,51.0527,50.8155,51.0033,120062.0
2016-03-02 14:30:00,51.63,51.92,51.63,51.8,130241.0,51.023,51.3096,51.023,51.191,130241.0
2016-03-02 14:40:00,51.83,52.07,51.83,52.07,59065.0,51.2207,51.4579,51.2207,51.4579,59065.0
2016-03-02 14:50:00,52.08,52.15,51.95,51.99,73910.0,51.4678,51.5369,51.3393,51.3788,73910.0
2016-03-02 15:00:00,52.01,52.06,51.76,51.86,136464.0,51.3986,51.448,51.1515,51.2503,136464.0
2016-03-02 15:10:00,51.86,52.06,51.86,52.01,60953.0,51.2503,51.448,51.2503,51.3986,60953.0
2016-03-02 15:20:00,51.99,52.17,51.98,52.07,215076.0,51.3788,51.5567,51.3689,51.4579,215076.0
2016-03-02 15:30:00,52.07,52.24,52.0,52.23,106134.0,51.4579,51.6259,51.3887,51.616,106134.0
2016-03-02 15:40:00,52.21,52.34,52.16,52.26,131945.0,51.5962,51.7247,51.5468,51.6456,131945.0
2016-03-02 15:50:00,52.28,52.39,52.25,52.3,529698.0,51.6654,51.7741,51.6358,51.6852,529698.0
2016-03-03 09:30:00,52.37,52.45,51.88,51.97,440097.0,51.7543,51.8334,51.2701,51.359,440097.0
2016-03-03 09:40:00,51.97,52.14,51.77,52.14,204411.0,51.359,51.527,51.1614,51.527,204411.0
2016-03-03 09:50:00,52.14,52.58,52.04,52.55,237896.0,51.527,51.9619,51.4282,51.9322,237896.0
2016-03-03 10:00:00,52.56,52.65,52.18,52.41,247483.0,51.9421,52.0311,51.5666,51.7939,247483.0
2016-03-03 10:10:00,52.4,52.63,52.33,52.48,185202.0,51.784,52.0113,51.7148,51.8631,185202.0
2016-03-03 10:20:00,52.49,52.53,52.03,52.08,134892.0,51.8729,51.9125,51.4183,51.4678,134892.0
2016-03-03 10:30:00,52.12,52.2,51.84,52.06,227969.0,51.5073,51.5863,51.2306,51.448,227969.0
2016-03-03 10:40:00,52.06,52.17,51.97,52.12,280032.0,51.448,51.5567,51.359,51.5073,280032.0
2016-03-03 10:50:00,52.12,52.25,51.96,52.18,215617.0,51.5073,51.6358,51.3492,51.5666,215617.0
2016-03-03 11:00:00,52.2,52.2,51.99,52.01,77446.0,51.5863,51.5863,51.3788,51.3986,77446.0
2016-03-03 11:10:00,52.02,52.06,51.78,51.88,69470.0,51.4085,51.448,51.1713,51.2701,69470.0
2016-03-03 11:20:00,51.85,51.88,51.57,51.63,125685.0,51.2405,51.2701,50.9637,51.023,125685.0
2016-03-03 11:30:00,51.63,51.69,51.37,51.5,166622.0,51.023,51.0823,50.7661,50.8946,166622.0
2016-03-03 11:40:00,51.46,51.59,51.33,51.5,120639.0,50.855,50.9835,50.7266,50.8946,120639.0
2016-03-03 11:50:00,51.53,51.9,51.5,51.85,124451.0,50.9242,51.2899,50.8946,51.2405,124451.0
2016-03-03 12:00:00,51.85,51.97,51.69,51.92,157175.0,51.2405,51.359,51.0823,51.3096,157175.0
2016-03-03 12:10:00,51.94,51.94,51.59,51.64,50145.0,51.3294,51.3294,50.9835,51.0329,50145.0
2016-03-03 12:20:00,51.62,51.78,51.52,51.59,71612.0,51.0132,51.1713,50.9143,50.9835,71612.0
2016-03-03 12:30:00,51.55,51.68,51.49,51.57,45329.0,50.944,51.0725,50.8847,50.9637,45329.0
2016-03-03 12:40:00,51.57,51.67,51.41,51.43,150042.0,50.9637,51.0626,50.8056,50.8254,150042.0
2016-03-03 12:50:00,51.43,51.43,51.29,51.39,79592.0,50.8254,50.8254,50.687,50.7859,79592.0
2016-03-03 13:00:00,51.4,51.48,51.33,51.43,53996.0,50.7957,50.8748,50.7266,50.8254,53996.0
2016-03-03 13:10:00,51.43,51.67,51.43,51.59,38114.0,50.8254,51.0626,50.8254,50.9835,38114.0
2016-03-03 13:20:00,51.61,51.67,51.45,51.52,29549.0,51.0033,51.0626,50.8452,50.9143,29549.0
2016-03-03 13:30:00,51.55,51.79,51.53,51.77,87184.0,50.944,51.1812,50.9242,51.1614,87184.0
2016-03-03 13:40:00,51.76,51.78,51.62,51.74,50255.0,51.1515,51.1713,51.0132,51.1318,50255.0
2016-03-03 13:50:00,51.71,51.8,51.66,51.74,41136.0,51.1021,51.191,51.0527,51.1318,41136.0
2016-03-03 14:00:00,51.76,51.77,51.51,51.55,38826.0,51.1515,51.1614,50.9045,50.944,38826.0
2016-03-03 14:10:00,51.52,51.74,51.51,51.68,52673.0,50.9143,51.1318,50.9045,51.0725,52673.0
2016-03-03 14:20:00,51.7,51.83,51.66,51.76,53974.0,51.0922,51.2207,51.0527,51.1515,53974.0
2016-03-03 14:30:00,51.78,51.82,51.65,51.68,28123.0,51.1713,51.2108,51.0428,51.0725,28123.0
2016-03-03 14:40:00,51.7,51.79,51.66,51.76,19999.0,51.0922,51.1812,51.0527,51.1515,19999.0
2016-03-03 14:50:00,51.74,51.77,51.47,51.49,34258.0,51.1318,51.1614,50.8649,50.8847,34258.0
2016-03-03 15:00:00,51.51,51.71,51.51,51.54,25878.0,50.9045,51.1021,50.9045,50.9341,25878.0
2016-03-03 15:10:00,51.51,51.57,51.44,51.5,51663.0,50.9045,50.9637,50.8353,50.8946,51663.0
2016-03-03 15:20:00,51.44,51.59,51.44,51.52,37509.0,50.8353,50.9835,50.8353,50.9143,37509.0
2016-03-03 15:30:00,51.51,51.73,51.44,51.65,177291.0,50.9045,51.1219,50.8353,51.0428,177291.0
2016-03-03 15:40:00,51.65,51.81,51.61,51.8,198409.0,51.0428,51.2009,51.0033,51.191,198409.0
2016-03-03 15:50:00,51.78,51.82,51.65,51.71,369103.0,51.1713,51.2108,51.0428,51.1021,369103.0
2016-03-04 09:30:00,51.84,52.12,51.21,51.4,277335.0,51.2306,51.5073,50.608,50.7957,277335.0
2016-03-04 09:40:00,51.4,51.74,51.32,51.74,155687.0,50.7957,51.1318,50.7167,51.1318,155687.0
2016-03-04 09:50:00,51.74,52.18,51.74,51.96,348775.0,51.1318,51.5666,51.1318,51.3492,348775.0
2016-03-04 10:00:00,52.07,52.14,51.69,51.99,403585.0,51.4579,51.527,51.0823,51.3788,403585.0
2016-03-04 10:10:00,52.0,52.06,51.8,51.89,282137.0,51.3887,51.448,51.191,51.28,282137.0
2016-03-04 10:20:00,51.89,51.97,51.66,51.83,120887.0,51.28,51.359,51.0527,51.2207,120887.0
2016-03-04 10:30:00,51.87,52.08,51.86,52.06,247630.0,51.2602,51.4678,51.2503,51.448,247630.0
2016-03-04 10:40:00,52.08,52.24,51.97,52.2,181774.0,51.4678,51.6259,51.359,51.5863,181774.0
2016-03-04 10:50:00,52.19,52.2,51.85,51.97,117920.0,51.5765,51.5863,51.2405,51.359,117920.0
2016-03-04 11:00:00,51.98,52.39,51.98,52.33,180658.0,51.3689,51.7741,51.3689,51.7148,180658.0
2016-03-04 11:10:00,52.32,52.71,52.26,52.71,253766.0,51.7049,52.0903,51.6456,52.0903,253766.0
2016-03-04 11:20:00,52.7,52.72,52.34,52.5,201003.0,52.0805,52.1002,51.7247,51.8828,201003.0
2016-03-04 11:30:00,52.5,52.99,52.48,52.66,292633.0,51.8828,52.3671,51.8631,52.0409,292633.0
2016-03-04 11:40:00,52.68,52.77,52.61,52.72,88662.0,52.0607,52.1496,51.9915,52.1002,88662.0
2016-03-04 11:50:00,52.74,53.03,52.71,53.02,152028.0,52.12,52.4066,52.0903,52.3967,152028.0
2016-03-04 12:00:00,53.02,53.21,52.92,52.95,538763.0,52.3967,52.5845,52.2979,52.3275,538763.0
2016-03-04 12:10:00,52.99,53.04,52.75,52.85,409124.0,52.3671,52.4165,52.1299,52.2287,409124.0
2016-03-04 12:20:00,52.88,52.95,52.8,52.8,290972.0,52.2583,52.3275,52.1793,52.1793,290972.0
2016-03-04 12:30:00,52.83,52.98,52.83,52.93,52232.0,52.2089,52.3572,52.2089,52.3078,52232.0
2016-03-04 12:40:00,52.93,53.05,52.92,53.05,33628.0,52.3078,52.4264,52.2979,52.4264,33628.0
2016-03-04 12:50:00,53.04,53.2,52.95,53.1,129399.0,52.4165,52.5746,52.3275,52.4758,129399.0
2016-03-04 13:00:00,53.09,53.14,53.01,53.05,48471.0,52.4659,52.5153,52.3868,52.4264,48471.0
2016-03-04 13:10:00,53.0,53.08,52.91,53.07,40485.0,52.3769,52.456,52.288,52.4461,40485.0
2016-03-04 13:20:00,53.07,53.14,52.95,53.08,79544.0,52.4461,52.5153,52.3275,52.456,79544.0
2016-03-04 13:30:00,53.07,53.37,52.98,53.35,156853.0,52.4461,52.7426,52.3572,52.7228,156853.0
2016-03-04 13:40:00,53.34,53.36,53.04,53.09,125356.0,52.7129,52.7327,52.4165,52.4659,125356.0
2016-03-04 13:50:00,53.1,53.4,53.04,53.2,86246.0,52.4758,52.7722,52.4165,52.5746,86246.0
2016-03-04 14:00:00,53.19,53.29,53.07,53.09,90115.0,52.5647,52.6635,52.4461,52.4659,90115.0
2016-03-04 14:10:00,53.11,53.11,52.75,52.8,300647.0,52.4856,52.4856,52.1299,52.1793,300647.0
2016-03-04 14:20:00,52.8,52.8,52.55,52.6,187842.0,52.1793,52.1793,51.9322,51.9816,187842.0
2016-03-04 14:30:00,52.6,52.75,52.56,52.64,63240.0,51.9816,52.1299,51.9421,52.0212,63240.0
2016-03-04 14:40:00,52.65,52.65,52.19,52.22,247724.0,52.0311,52.0311,51.5765,51.6061,247724.0
2016-03-04 14:50:00,52.2,52.21,51.8,52.0,411132.0,51.5863,51.5962,51.191,51.3887,411132.0
2016-03-04 15:00:00,52.01,52.18,51.91,52.17,165914.0,51.3986,51.5666,51.2998,51.5567,165914.0
2016-03-04 15:10:00,52.18,52.4,52.02,52.31,60509.0,51.5666,51.784,51.4085,51.6951,60509.0
2016-03-04 15:20:00,52.3,52.37,52.14,52.18,100296.0,51.6852,51.7543,51.527,51.5666,100296.0
2016-03-04 15:30:00,52.17,52.38,52.1,52.17,233531.0,51.5567,51.7642,51.4875,51.5567,233531.0
2016-03-04 15:40:00,52.11,52.23,51.93,51.99,398169.0,51.4974,51.616,51.3195,51.3788,398169.0
2016-03-04 15:50:00,51.99,52.12,51.97,51.99,544197.0,51.3788,51.5073,51.359,51.3788,544197.0
2016-03-07 09:30:00,51.6,51.8,51.17,51.45,472220.0,50.9934,51.191,50.5685,50.8452,472220.0
2016-03-07 09:40:00,51.47,52.1,51.46,52.08,315751.0,50.8649,51.4875,50.855,51.4678,315751.0
2016-03-07 09:50:00,52.17,52.2,51.86,52.07,220956.0,51.5567,51.5863,51.2503,51.4579,220956.0
2016-03-07 10:00:00,52.03,52.56,52.01,52.39,114348.0,51.4183,51.9421,51.3986,51.7741,114348.0
2016-03-07 10:10:00,52.39,52.57,52.26,52.46,208004.0,51.7741,51.952,51.6456,51.8433,208004.0
2016-03-07 10:20:00,52.44,52.69,52.28,52.58,213897.0,51.8235,52.0706,51.6654,51.9619,213897.0
2016-03-07 10:30:00,52.63,53.09,52.5,52.98,275979.0,52.0113,52.4659,51.8828,52.3572,275979.0
2016-03-07 10:40:00,52.99,53.1,52.91,52.92,299356.0,52.3671,52.4758,52.288,52.2979,299356.0
2016-03-07 10:50:00,52.91,53.09,52.7,53.07,217936.0,52.288,52.4659,52.0805,52.4461,217936.0
2016-03-07 11:00:00,53.0,53.25,52.95,53.17,145836.0,52.3769,52.624,52.3275,52.5449,145836.0
2016-03-07 11:10:00,53.22,53.41,53.13,53.25,189701.0,52.5944,52.7821,52.5054,52.624,189701.0
2016-03-07 11:20:00,53.21,53.45,53.17,53.41,155278.0,52.5845,52.8216,52.5449,52.7821,155278.0
2016-03-07 11:30:00,53.44,54.05,53.42,53.96,442409.0,52.8118,53.4146,52.792,53.3257,442409.0
2016-03-07 11:40:00,53.96,54.09,53.81,53.96,448908.0,53.3257,53.4541,53.1774,53.3257,448908.0
2016-03-07 11:50:00,53.96,54.12,53.92,54.07,380011.0,53.3257,53.4838,53.2861,53.4344,380011.0
2016-03-07 12:00:00,54.1,54.13,53.94,54.05,263241.0,53.464,53.4937,53.3059,53.4146,263241.0
2016-03-07 12:10:00,54.05,54.16,54.0,54.05,345000.0,53.4146,53.5233,53.3652,53.4146,345000.0
2016-03-07 12:20:00,54.06,54.23,54.03,54.13,178388.0,53.4245,53.5925,53.3948,53.4937,178388.0
2016-03-07 12:30:00,54.1,54.3,54.09,54.16,208666.0,53.464,53.6617,53.4541,53.5233,208666.0
2016-03-07 12:40:00,54.17,54.28,54.14,54.23,184149.0,53.5332,53.6419,53.5035,53.5925,184149.0
2016-03-07 12:50:00,54.25,54.38,54.24,54.26,237476.0,53.6122,53.7407,53.6024,53.6221,237476.0
2016-03-07 13:00:00,54.31,54.71,54.29,54.64,461584.0,53.6715,54.0668,53.6518,53.9977,461584.0
2016-03-07 13:10:00,54.62,54.68,54.38,54.42,315458.0,53.9779,54.0372,53.7407,53.7802,315458.0
2016-03-07 13:20:00,54.42,54.42,53.84,53.89,594619.0,53.7802,53.7802,53.2071,53.2565,594619.0
2016-03-07 13:30:00,53.9,53.91,53.54,53.66,365508.0,53.2664,53.2762,52.9106,53.0292,365508.0
2016-03-07 13:40:00,53.65,53.77,53.61,53.7,107620.0,53.0193,53.1379,52.9798,53.0687,107620.0
2016-03-07 13:50:00,53.69,53.83,53.51,53.56,188388.0,53.0588,53.1972,52.8809,52.9304,188388.0
2016-03-07 14:00:00,53.51,53.63,53.31,53.37,145628.0,52.8809,52.9995,52.6833,52.7426,145628.0
2016-03-07 14:10:00,53.38,53.48,53.18,53.18,103139.0,52.7525,52.8513,52.5548,52.5548,103139.0
2016-03-07 14:20:00,53.18,53.27,52.99,53.02,194775.0,52.5548,52.6438,52.3671,52.3967,194775.0
2016-03-07 14:30:00,53.07,53.18,52.74,52.92,132996.0,52.4461,52.5548,52.12,52.2979,132996.0
2016-03-07 14:40:00,52.91,53.09,52.88,53.09,64688.0,52.288,52.4659,52.2583,52.4659,64688.0
2016-03-07 14:50:00,53.06,53.26,53.05,53.2,68630.0,52.4362,52.6339,52.4264,52.5746,68630.0
2016-03-07 15:00:00,53.2,53.33,53.11,53.31,80514.0,52.5746,52.7031,52.4856,52.6833,80514.0
2016-03-07 15:10:00,53.32,53.46,53.27,53.46,280378.0,52.6932,52.8315,52.6438,52.8315,280378.0
2016-03-07 15:20:00,53.47,53.55,53.4,53.47,265089.0,52.8414,52.9205,52.7722,52.8414,265089.0
2016-03-07 15:30:00,53.47,53.74,53.45,53.65,225257.0,52.8414,53.1082,52.8216,53.0193,225257.0
2016-03-07 15:40:00,53.66,53.73,53.47,53.51,215166.0,53.0292,53.0984,52.8414,52.8809,215166.0
2016-03-07 15:50:00,53.51,53.85,53.51,53.82,451713.0,52.8809,53.2169,52.8809,53.1873,451713.0
2016-03-08 09:30:00,53.93,53.93,53.26,53.31,328362.0,53.296,53.296,52.6339,52.6833,328362.0
2016-03-08 09:40:00,53.33,53.42,52.95,53.21,365907.0,52.7031,52.792,52.3275,52.5845,365907.0
2016-03-08 09:50:00,53.19,53.63,53.16,53.19,352121.0,52.5647,52.9995,52.5351,52.5647,352121.0
2016-03-08 10:00:00,53.18,53.2,52.54,52.54,246284.0,52.5548,52.5746,51.9223,51.9223,246284.0
2016-03-08 10:10:00,52.52,53.04,52.52,52.81,243701.0,51.9026,52.4165,51.9026,52.1892,243701.0
2016-03-08 10:20:00,52.83,53.13,52.48,52.48,142855.0,52.2089,52.5054,51.8631,51.8631,142855.0
2016-03-08 10:30:00,52.45,52.52,52.2,52.27,235518.0,51.8334,51.9026,51.5863,51.6555,235518.0
2016-03-08 10:40:00,52.25,52.36,51.69,51.73,104162.0,51.6358,51.7445,51.0823,51.1219,104162.0
2016-03-08 10:50:00,51.7,51.92,51.67,51.85,291709.0,51.0922,51.3096,51.0626,51.2405,291709.0
2016-03-08 11:00:00,51.89,52.52,51.84,52.37,146649.0,51.28,51.9026,51.2306,51.7543,146649.0
2016-03-08 11:10:00,52.39,52.4,51.92,52.06,59127.0,51.7741,51.784,51.3096,51.448,59127.0
2016-03-08 11:20:00,52.04,52.16,51.85,52.01,80910.0,51.4282,51.5468,51.2405,51.3986,80910.0
2016-03-08 11:30:00,52.02,52.09,51.78,51.82,78112.0,51.4085,51.4776,51.1713,51.2108,78112.0
2016-03-08 11:40:00,51.82,51.86,51.65,51.74,108912.0,51.2108,51.2503,51.0428,51.1318,108912.0
2016-03-08 11:50:00,51.69,52.04,51.69,51.9,46779.0,51.0823,51.4282,51.0823,51.2899,46779.0
2016-03-08 12:00:00,51.89,52.02,51.77,51.88,61784.0,51.28,51.4085,51.1614,51.2701,61784.0
2016-03-08 12:10:00,51.95,52.12,51.82,52.05,136737.0,51.3393,51.5073,51.2108,51.4381,136737.0
2016-03-08 12:20:00,52.02,52.16,51.98,52.03,82155.0,51.4085,51.5468,51.3689,51.4183,82155.0
2016-03-08 12:30:00,52.04,52.11,51.71,51.79,79494.0,51.4282,51.4974,51.1021,51.1812,79494.0
2016-03-08 12:40:00,51.79,51.87,51.71,51.73,110445.0,51.1812,51.2602,51.1021,51.1219,110445.0
2016-03-08 12:50:00,51.71,51.83,51.65,51.78,80137.0,51.1021,51.2207,51.0428,51.1713,80137.0
2016-03-08 13:00:00,51.78,51.82,51.59,51.63,87079.0,51.1713,51.2108,50.9835,51.023,87079.0
2016-03-08 13:10:00,51.61,51.67,51.5,51.63,110435.0,51.0033,51.0626,50.8946,51.023,110435.0
2016-03-08 13:20:00,51.63,52.08,51.59,52.03,134763.0,51.023,51.4678,50.9835,51.4183,134763.0
2016-03-08 13:30:00,52.03,52.2,51.94,52.19,34330.0,51.4183,51.5863,51.3294,51.5765,34330.0
2016-03-08 13:40:00,52.2,52.27,52.02,52.08,26602.0,51.5863,51.6555,51.4085,51.4678,26602.0
2016-03-08 13:50:00,52.03,52.07,51.95,51.98,65219.0,51.4183,51.4579,51.3393,51.3689,65219.0
2016-03-08 14:00:00,51.98,51.99,51.83,51.88,17925.0,51.3689,51.3788,51.2207,51.2701,17925.0
2016-03-08 14:10:00,51.87,51.95,51.78,51.8,107461.0,51.2602,51.3393,51.1713,51.191,107461.0
2016-03-08 14:20:00,51.86,51.88,51.51,51.66,163625.0,51.2503,51.2701,50.9045,51.0527,163625.0
2016-03-08 14:30:00,51.64,51.84,51.63,51.74,35487.0,51.0329,51.2306,51.023,51.1318,35487.0
2016-03-08 14:40:00,51.7,51.74,51.58,51.59,86490.0,51.0922,51.1318,50.9736,50.9835,86490.0
2016-03-08 14:50:00,51.58,51.61,51.35,51.55,230422.0,50.9736,51.0033,50.7463,50.944,230422.0
2016-03-08 15:00:00,51.52,51.64,51.37,51.45,84319.0,50.9143,51.0329,50.7661,50.8452,84319.0
2016-03-08 15:10:00,51.4,51.59,51.33,51.33,90826.0,50.7957,50.9835,50.7266,50.7266,90826.0
2016-03-08 15:20:00,51.37,51.42,51.28,51.28,125305.0,50.7661,50.8155,50.6772,50.6772,125305.0
2016-03-08 15:30:00,51.3,51.41,51.21,51.24,125605.0,50.6969,50.8056,50.608,50.6376,125605.0
2016-03-08 15:40:00,51.23,51.29,51.1,51.14,246423.0,50.6277,50.687,50.4993,50.5388,246423.0
2016-03-08 15:50:00,51.11,51.12,50.75,50.92,1038921.0,50.5092,50.519,50.1534,50.3214,1038921.0
2016-03-09 09:30:00,51.45,51.74,50.47,50.5,595713.0,50.8452,51.1318,49.8767,49.9063,595713.0
2016-03-09 09:40:00,50.5,50.61,49.5,49.61,682604.0,49.9063,50.015,48.9181,49.0268,682604.0
2016-03-09 09:50:00,49.62,50.41,49.43,50.39,1006263.0,49.0367,49.8174,48.8489,49.7976,1006263.0
2016-03-09 10:00:00,50.39,50.6,49.91,49.92,548766.0,49.7976,50.0052,49.3233,49.3331,548766.0
2016-03-09 10:10:00,49.9,50.65,49.88,50.54,203058.0,49.3134,50.0546,49.2936,49.9459,203058.0
2016-03-09 10:20:00,50.54,50.6,50.33,50.38,78452.0,49.9459,50.0052,49.7383,49.7877,78452.0
2016-03-09 10:30:00,50.43,51.06,50.4,50.88,184309.0,49.8372,50.4597,49.8075,50.2819,184309.0
2016-03-09 10:40:00,50.9,50.92,50.63,50.69,192841.0,50.3016,50.3214,50.0348,50.0941,192841.0
2016-03-09 10:50:00,50.66,50.66,50.09,50.28,202900.0,50.0644,50.0644,49.5011,49.6889,202900.0
2016-03-09 11:00:00,50.26,50.45,50.0,50.01,103679.0,49.6691,49.8569,49.4122,49.4221,103679.0
2016-03-09 11:10:00,50.0,50.23,50.0,50.11,151220.0,49.4122,49.6395,49.4122,49.5209,151220.0
2016-03-09 11:20:00,50.12,50.17,49.92,49.95,53528.0,49.5308,49.5802,49.3331,49.3628,53528.0
2016-03-09 11:30:00,49.99,50.12,49.94,50.02,81080.0,49.4023,49.5308,49.3529,49.432,81080.0
2016-03-09 11:40:00,50.03,50.19,49.93,50.1,33454.0,49.4419,49.6,49.343,49.511,33454.0
2016-03-09 11:50:00,50.13,50.24,50.03,50.2,118410.0,49.5407,49.6494,49.4419,49.6099,118410.0
2016-03-09 12:00:00,50.23,50.42,50.16,50.3,115313.0,49.6395,49.8273,49.5703,49.7087,115313.0
2016-03-09 12:10:00,50.29,50.43,50.28,50.43,46342.0,49.6988,49.8372,49.6889,49.8372,46342.0
2016-03-09 12:20:00,50.43,50.51,50.33,50.5,54824.0,49.8372,49.9162,49.7383,49.9063,54824.0
2016-03-09 12:30:00,50.51,50.58,50.23,50.42,75626.0,49.9162,49.9854,49.6395,49.8273,75626.0
2016-03-09 12:40:00,50.41,50.43,50.18,50.22,32456.0,49.8174,49.8372,49.5901,49.6296,32456.0
2016-03-09 12:50:00,50.25,50.35,50.18,50.32,92106.0,49.6593,49.7581,49.5901,49.7284,92106.0
2016-03-09 13:00:00,50.28,50.41,50.23,50.3,40691.0,49.6889,49.8174,49.6395,49.7087,40691.0
2016-03-09 13:10:00,50.3,50.48,50.28,50.38,61192.0,49.7087,49.8866,49.6889,49.7877,61192.0
2016-03-09 13:20:00,50.4,50.47,50.28,50.45,36453.0,49.8075,49.8767,49.6889,49.8569,36453.0
2016-03-09 13:30:00,50.44,50.61,50.42,50.46,78779.0,49.847,50.015,49.8273,49.8668,78779.0
2016-03-09 13:40:00,50.4,50.54,50.34,50.54,40292.0,49.8075,49.9459,49.7482,49.9459,40292.0
2016-03-09 13:50:00,50.52,50.6,50.39,50.56,182498.0,49.9261,50.0052,49.7976,49.9656,182498.0
2016-03-09 14:00:00,50.55,50.68,50.52,50.68,44570.0,49.9557,50.0842,49.9261,50.0842,44570.0
2016-03-09 14:10:00,50.67,50.71,50.49,50.55,58856.0,50.0743,50.1139,49.8964,49.9557,58856.0
2016-03-09 14:20:00,50.54,50.59,50.35,50.59,65191.0,49.9459,49.9953,49.7581,49.9953,65191.0
2016-03-09 14:30:00,50.59,50.66,50.47,50.5,79498.0,49.9953,50.0644,49.8767,49.9063,79498.0
2016-03-09 14:40:00,50.52,50.67,50.44,50.66,162593.0,49.9261,50.0743,49.847,50.0644,162593.0
2016-03-09 14:50:00,50.68,50.7,50.57,50.66,83196.0,50.0842,50.104,49.9755,50.0644,83196.0
2016-03-09 15:00:00,50.62,50.68,50.47,50.48,99407.0,50.0249,50.0842,49.8767,49.8866,99407.0
2016-03-09 15:10:00,50.48,50.55,50.37,50.44,195649.0,49.8866,49.9557,49.7779,49.847,195649.0
2016-03-09 15:20:00,50.43,50.49,50.37,50.39,111611.0,49.8372,49.8964,49.7779,49.7976,111611.0
2016-03-09 15:30:00,50.4,50.54,50.36,50.53,104772.0,49.8075,49.9459,49.768,49.936,104772.0
2016-03-09 15:40:00,50.51,50.55,50.42,50.53,156294.0,49.9162,49.9557,49.8273,49.936,156294.0
2016-03-09 15:50:00,50.52,50.54,50.44,50.53,574168.0,49.9261,49.9459,49.847,49.936,574168.0
2016-03-10 09:30:00,50.91,51.24,50.71,51.24,309158.0,50.3115,50.6376,50.1139,50.6376,309158.0
2016-03-10 09:40:00,51.19,51.2,50.78,51.11,108269.0,50.5882,50.5981,50.183,50.5092,108269.0
2016-03-10 09:50:00,51.11,51.71,51.06,51.66,475912.0,50.5092,51.1021,50.4597,51.0527,475912.0
2016-03-10 10:00:00,51.68,51.8,51.1,51.19,285662.0,51.0725,51.191,50.4993,50.5882,285662.0
2016-03-10 10:10:00,51.19,51.22,50.74,50.81,188327.0,50.5882,50.6179,50.1435,50.2127,188327.0
2016-03-10 10:20:00,50.81,50.93,50.7,50.78,72455.0,50.2127,50.3313,50.104,50.183,72455.0
2016-03-10 10:30:00,50.75,50.77,50.11,50.32,214205.0,50.1534,50.1732,49.5209,49.7284,214205.0
2016-03-10 10:40:00,50.31,50.59,50.15,50.33,213063.0,49.7186,49.9953,49.5604,49.7383,213063.0
2016-03-10 10:50:00,50.34,50.53,50.11,50.19,105852.0,49.7482,49.936,49.5209,49.6,105852.0
2016-03-10 11:00:00,50.21,50.31,50.03,50.14,477110.0,49.6197,49.7186,49.4419,49.5506,477110.0
2016-03-10 11:10:00,50.11,50.11,49.47,49.47,252112.0,49.5209,49.5209,48.8884,48.8884,252112.0
2016-03-10 11:20:00,49.48,49.65,49.38,49.59,217622.0,48.8983,49.0663,48.7995,49.007,217622.0
2016-03-10 11:30:00,49.62,49.87,49.46,49.77,178674.0,49.0367,49.2837,48.8786,49.1849,178674.0
2016-03-10 11:40:00,49.76,49.98,49.67,49.88,275739.0,49.175,49.3924,49.0861,49.2936,275739.0
2016-03-10 11:50:00,49.9,50.03,49.71,49.85,46202.0,49.3134,49.4419,49.1256,49.264,46202.0
2016-03-10 12:00:00,49.8,50.03,49.8,49.91,63730.0,49.2146,49.4419,49.2146,49.3233,63730.0
2016-03-10 12:10:00,49.91,49.91,49.68,49.86,259163.0,49.3233,49.3233,49.096,49.2739,259163.0
2016-03-10 12:20:00,49.84,49.9,49.78,49.9,64830.0,49.2541,49.3134,49.1948,49.3134,64830.0
2016-03-10 12:30:00,49.9,49.9,49.47,49.47,113115.0,49.3134,49.3134,48.8884,48.8884,113115.0
2016-03-10 12:40:00,49.5,49.59,49.28,49.36,149050.0,48.9181,49.007,48.7007,48.7797,149050.0
2016-03-10 12:50:00,49.35,49.51,49.33,49.39,77511.0,48.7698,48.928,48.7501,48.8094,77511.0
2016-03-10 13:00:00,49.35,49.43,49.19,49.3,177754.0,48.7698,48.8489,48.6117,48.7204,177754.0
2016-03-10 13:10:00,49.27,49.35,48.9,48.98,322240.0,48.6908,48.7698,48.3251,48.4042,322240.0
2016-03-10 13:20:00,48.99,49.33,48.91,49.26,188290.0,48.4141,48.7501,48.335,48.6809,188290.0
2016-03-10 13:30:00,49.28,49.49,49.21,49.33,138837.0,48.7007,48.9082,48.6315,48.7501,138837.0
2016-03-10 13:40:00,49.35,49.39,49.06,49.12,69156.0,48.7698,48.8094,48.4833,48.5426,69156.0
2016-03-10 13:50:00,49.12,49.16,48.99,49.02,100066.0,48.5426,48.5821,48.4141,48.4437,100066.0
2016-03-10 14:00:00,49.02,49.15,48.93,48.94,140789.0,48.4437,48.5722,48.3548,48.3647,140789.0
2016-03-10 14:10:00,48.92,49.21,48.86,49.2,89875.0,48.3449,48.6315,48.2856,48.6216,89875.0
2016-03-10 14:20:00,49.21,49.3,49.11,49.24,111417.0,48.6315,48.7204,48.5327,48.6611,111417.0
2016-03-10 14:30:00,49.26,49.36,49.21,49.3,201622.0,48.6809,48.7797,48.6315,48.7204,201622.0
2016-03-10 14:40:00,49.3,49.72,49.3,49.71,273611.0,48.7204,49.1355,48.7204,49.1256,273611.0
2016-03-10 14:50:00,49.72,49.81,49.53,49.57,67270.0,49.1355,49.2244,48.9477,48.9873,67270.0
2016-03-10 15:00:00,49.57,49.72,49.47,49.63,148640.0,48.9873,49.1355,48.8884,49.0466,148640.0
2016-03-10 15:10:00,49.65,49.84,49.5,49.75,189510.0,49.0663,49.2541,48.9181,49.1651,189510.0
2016-03-10 15:20:00,49.73,49.95,49.58,49.89,143866.0,49.1454,49.3628,48.9971,49.3035,143866.0
2016-03-10 15:30:00,49.89,49.94,49.66,49.69,88820.0,49.3035,49.3529,49.0762,49.1059,88820.0
2016-03-10 15:40:00,49.7,49.74,49.62,49.64,232186.0,49.1157,49.1553,49.0367,49.0564,232186.0
2016-03-10 15:50:00,49.64,49.65,49.5,49.61,471849.0,49.0564,49.0663,48.9181,49.0268,471849.0
2016-03-11 09:30:00,50.31,50.48,50.17,50.4,227978.0,49.7186,49.8866,49.5802,49.8075,227978.0
2016-03-11 09:40:00,50.41,50.41,49.98,50.06,79240.0,49.8174,49.8174,49.3924,49.4715,79240.0
2016-03-11 09:50:00,50.11,50.4,50.03,50.15,83451.0,49.5209,49.8075,49.4419,49.5604,83451.0
2016-03-11 10:00:00,50.17,50.23,49.76,49.87,176057.0,49.5802,49.6395,49.175,49.2837,176057.0
2016-03-11 10:10:00,49.91,50.0,49.83,49.97,63750.0,49.3233,49.4122,49.2442,49.3826,63750.0
2016-03-11 10:20:00,49.97,49.97,49.78,49.91,44014.0,49.3826,49.3826,49.1948,49.3233,44014.0
2016-03-11 10:30:00,49.94,50.19,49.88,50.14,74895.0,49.3529,49.6,49.2936,49.5506,74895.0
2016-03-11 10:40:00,50.17,50.55,50.17,50.49,178308.0,49.5802,49.9557,49.5802,49.8964,178308.0
2016-03-11 10:50:00,50.52,50.55,50.28,50.39,94233.0,49.9261,49.9557,49.6889,49.7976,94233.0
2016-03-11 11:00:00,50.42,50.49,50.16,50.25,75206.0,49.8273,49.8964,49.5703,49.6593,75206.0
2016-03-11 11:10:00,50.28,50.68,50.24,50.64,94973.0,49.6889,50.0842,49.6494,50.0447,94973.0
2016-03-11 11:20:00,50.68,50.8,50.66,50.69,139584.0,50.0842,50.2028,50.0644,50.0941,139584.0
2016-03-11 11:30:00,50.69,51.03,50.67,51.01,105374.0,50.0941,50.4301,50.0743,50.4103,105374.0
2016-03-11 11:40:00,51.0,51.0,50.83,50.88,121759.0,50.4005,50.4005,50.2324,50.2819,121759.0
2016-03-11 11:50:00,50.86,51.12,50.83,50.96,100618.0,50.2621,50.519,50.2324,50.3609,100618.0
2016-03-11 12:00:00,50.96,51.02,50.81,50.9,48523.0,50.3609,50.4202,50.2127,50.3016,48523.0
2016-03-11 12:10:00,50.87,50.9,50.71,50.85,79100.0,50.272,50.3016,50.1139,50.2522,79100.0
2016-03-11 12:20:00,50.86,50.99,50.84,50.94,88913.0,50.2621,50.3906,50.2423,50.3412,88913.0
2016-03-11 12:30:00,50.93,50.98,50.81,50.87,32479.0,50.3313,50.3807,50.2127,50.272,32479.0
2016-03-11 12:40:00,50.85,50.91,50.69,50.7,87198.0,50.2522,50.3115,50.0941,50.104,87198.0
2016-03-11 12:50:00,50.72,50.8,50.63,50.67,88735.0,50.1237,50.2028,50.0348,50.0743,88735.0
2016-03-11 13:00:00,50.65,50.7,50.49,50.58,62247.0,50.0546,50.104,49.8964,49.9854,62247.0
2016-03-11 13:10:00,50.63,50.73,50.57,50.65,81207.0,50.0348,50.1336,49.9755,50.0546,81207.0
2016-03-11 13:20:00,50.63,50.79,50.58,50.77,114159.0,50.0348,50.1929,49.9854,50.1732,114159.0
2016-03-11 13:30:00,50.77,50.88,50.74,50.82,85152.0,50.1732,50.2819,50.1435,50.2226,85152.0
2016-03-11 13:40:00,50.86,50.92,50.78,50.86,114140.0,50.2621,50.3214,50.183,50.2621,114140.0
2016-03-11 13:50:00,50.84,50.9,50.82,50.85,64561.0,50.2423,50.3016,50.2226,50.2522,64561.0
2016-03-11 14:00:00,50.86,51.13,50.84,51.03,126573.0,50.2621,50.5289,50.2423,50.4301,126573.0
2016-03-11 14:10:00,51.06,51.09,50.97,50.97,37884.0,50.4597,50.4894,50.3708,50.3708,37884.0
2016-03-11 14:20:00,50.97,51.09,50.93,50.93,23005.0,50.3708,50.4894,50.3313,50.3313,23005.0
2016-03-11 14:30:00,50.92,50.92,50.77,50.78,54850.0,50.3214,50.3214,50.1732,50.183,54850.0
2016-03-11 14:40:00,50.78,50.94,50.7,50.89,51551.0,50.183,50.3412,50.104,50.2917,51551.0
2016-03-11 14:50:00,50.88,50.89,50.76,50.88,48933.0,50.2819,50.2917,50.1633,50.2819,48933.0
2016-03-11 15:00:00,50.86,51.18,50.86,51.18,116147.0,50.2621,50.5783,50.2621,50.5783,116147.0
2016-03-11 15:10:00,51.17,51.19,51.01,51.06,105629.0,50.5685,50.5882,50.4103,50.4597,105629.0
2016-03-11 15:20:00,51.04,51.16,51.03,51.12,76333.0,50.44,50.5586,50.4301,50.519,76333.0
2016-03-11 15:30:00,51.14,51.17,51.06,51.14,47695.0,50.5388,50.5685,50.4597,50.5388,47695.0
2016-03-11 15:40:00,51.15,51.25,51.1,51.19,129765.0,50.5487,50.6475,50.4993,50.5882,129765.0
2016-03-11 15:50:00,51.19,51.38,51.19,51.32,359819.0,50.5882,50.776,50.5882,50.7167,359819.0
2016-03-14 09:30:00,51.36,51.88,51.13,51.86,225838.0,50.7562,51.2701,50.5289,51.2503,225838.0
2016-03-14 09:40:00,51.82,52.03,51.69,51.77,96176.0,51.2108,51.4183,51.0823,51.1614,96176.0
2016-03-14 09:50:00,51.76,51.87,51.42,51.48,93433.0,51.1515,51.2602,50.8155,50.8748,93433.0
2016-03-14 10:00:00,51.52,51.76,51.4,51.76,93952.0,50.9143,51.1515,50.7957,51.1515,93952.0
2016-03-14 10:10:00,51.79,51.87,51.65,51.77,187928.0,51.1812,51.2602,51.0428,51.1614,187928.0
2016-03-14 10:20:00,51.82,51.89,51.51,51.83,107978.0,51.2108,51.28,50.9045,51.2207,107978.0
2016-03-14 10:30:00,51.84,52.2,51.82,52.03,188290.0,51.2306,51.5863,51.2108,51.4183,188290.0
2016-03-14 10:40:00,52.02,52.24,51.97,52.07,222374.0,51.4085,51.6259,51.359,51.4579,222374.0
2016-03-14 10:50:00,52.08,52.15,51.9,52.02,89797.0,51.4678,51.5369,51.2899,51.4085,89797.0
2016-03-14 11:00:00,52.02,52.13,51.92,52.08,95886.0,51.4085,51.5172,51.3096,51.4678,95886.0
2016-03-14 11:10:00,52.09,52.15,51.96,52.07,63222.0,51.4776,51.5369,51.3492,51.4579,63222.0
2016-03-14 11:20:00,52.07,52.18,51.97,52.0,139294.0,51.4579,51.5666,51.359,51.3887,139294.0
2016-03-14 11:30:00,51.95,52.11,51.82,52.11,51921.0,51.3393,51.4974,51.2108,51.4974,51921.0
2016-03-14 11:40:00,52.08,52.13,51.82,51.89,51770.0,51.4678,51.5172,51.2108,51.28,51770.0
2016-03-14 11:50:00,51.88,51.9,51.59,51.69,71756.0,51.2701,51.2899,50.9835,51.0823,71756.0
2016-03-14 12:00:00,51.71,51.75,51.62,51.69,37708.0,51.1021,51.1416,51.0132,51.0823,37708.0
2016-03-14 12:10:00,51.66,51.72,51.56,51.64,36171.0,51.0527,51.112,50.9539,51.0329,36171.0
2016-03-14 12:20:00,51.62,51.62,51.39,51.4,54983.0,51.0132,51.0132,50.7859,50.7957,54983.0
2016-03-14 12:30:00,51.43,51.47,51.32,51.38,34369.0,50.8254,50.8649,50.7167,50.776,34369.0
2016-03-14 12:40:00,51.37,51.62,51.35,51.53,94844.0,50.7661,51.0132,50.7463,50.9242,94844.0
2016-03-14 12:50:00,51.55,51.6,51.44,51.49,34822.0,50.944,50.9934,50.8353,50.8847,34822.0
2016-03-14 13:00:00,51.52,51.63,51.45,51.59,27265.0,50.9143,51.023,50.8452,50.9835,27265.0
2016-03-14 13:10:00,51.57,51.69,51.52,51.57,73969.0,50.9637,51.0823,50.9143,50.9637,73969.0
2016-03-14 13:20:00,51.6,51.85,51.53,51.81,135363.0,50.9934,51.2405,50.9242,51.2009,135363.0
2016-03-14 13:30:00,51.86,52.15,51.86,52.03,120345.0,51.2503,51.5369,51.2503,51.4183,120345.0
2016-03-14 13:40:00,52.06,52.19,51.99,52.17,116573.0,51.448,51.5765,51.3788,51.5567,116573.0
2016-03-14 13:50:00,52.2,52.42,52.12,52.33,116177.0,51.5863,51.8038,51.5073,51.7148,116177.0
2016-03-14 14:00:00,52.35,52.39,52.03,52.03,113582.0,51.7346,51.7741,51.4183,51.4183,113582.0
2016-03-14 14:10:00,52.09,52.21,52.06,52.18,24456.0,51.4776,51.5962,51.448,51.5666,24456.0
2016-03-14 14:20:00,52.14,52.23,52.07,52.13,44907.0,51.527,51.616,51.4579,51.5172,44907.0
2016-03-14 14:30:00,52.14,52.15,51.99,52.05,22834.0,51.527,51.5369,51.3788,51.4381,22834.0
2016-03-14 14:40:00,52.06,52.16,52.03,52.12,240960.0,51.448,51.5468,51.4183,51.5073,240960.0
2016-03-14 14:50:00,52.1,52.11,51.98,52.08,35442.0,51.4875,51.4974,51.3689,51.4678,35442.0
2016-03-14 15:00:00,52.07,52.1,51.93,51.94,20783.0,51.4579,51.4875,51.3195,51.3294,20783.0
2016-03-14 15:10:00,51.92,51.96,51.79,51.8,29606.0,51.3096,51.3492,51.1812,51.191,29606.0
2016-03-14 15:20:00,51.79,52.13,51.79,52.0,78626.0,51.1812,51.5172,51.1812,51.3887,78626.0
2016-03-14 15:30:00,51.98,52.02,51.83,51.87,106379.0,51.3689,51.4085,51.2207,51.2602,106379.0
2016-03-14 15:40:00,51.89,51.96,51.85,51.87,211504.0,51.28,51.3492,51.2405,51.2602,211504.0
2016-03-14 15:50:00,51.89,51.96,51.83,51.87,493368.0,51.28,51.3492,51.2207,51.2602,493368.0
2016-03-15 09:30:00,51.0,51.22,50.18,50.2,550972.0,50.4005,50.6179,49.5901,49.6099,550972.0
2016-03-15 09:40:00,50.2,50.56,50.2,50.34,372994.0,49.6099,49.9656,49.6099,49.7482,372994.0
2016-03-15 09:50:00,50.3,50.3,49.9,50.21,188363.0,49.7087,49.7087,49.3134,49.6197,188363.0
2016-03-15 10:00:00,50.19,50.28,49.74,49.79,214696.0,49.6,49.6889,49.1553,49.2047,214696.0
2016-03-15 10:10:00,49.75,50.05,49.57,49.71,300213.0,49.1651,49.4616,48.9873,49.1256,300213.0
2016-03-15 10:20:00,49.72,49.81,49.52,49.81,283667.0,49.1355,49.2244,48.9378,49.2244,283667.0
2016-03-15 10:30:00,49.83,50.19,49.82,50.06,259765.0,49.2442,49.6,49.2343,49.4715,259765.0
2016-03-15 10:40:00,50.06,50.11,49.66,49.67,59303.0,49.4715,49.5209,49.0762,49.0861,59303.0
2016-03-15 10:50:00,49.67,49.67,49.41,49.62,212112.0,49.0861,49.0861,48.8291,49.0367,212112.0
2016-03-15 11:00:00,49.6,49.63,49.31,49.43,257533.0,49.0169,49.0466,48.7303,48.8489,257533.0
2016-03-15 11:10:00,49.46,49.5,49.17,49.26,216967.0,48.8786,48.9181,48.592,48.6809,216967.0
2016-03-15 11:20:00,49.29,49.62,49.22,49.52,102140.0,48.7106,49.0367,48.6414,48.9378,102140.0
2016-03-15 11:30:00,49.52,49.69,49.43,49.55,55369.0,48.9378,49.1059,48.8489,48.9675,55369.0
2016-03-15 11:40:00,49.55,49.64,49.5,49.51,56684.0,48.9675,49.0564,48.9181,48.928,56684.0
2016-03-15 11:50:00,49.5,49.5,49.28,49.31,113123.0,48.9181,48.9181,48.7007,48.7303,113123.0
2016-03-15 12:00:00,49.34,49.36,49.11,49.18,156479.0,48.76,48.7797,48.5327,48.6018,156479.0
2016-03-15 12:10:00,49.15,49.33,49.15,49.28,63006.0,48.5722,48.7501,48.5722,48.7007,63006.0
2016-03-15 12:20:00,49.27,49.44,49.26,49.41,78363.0,48.6908,48.8588,48.6809,48.8291,78363.0
2016-03-15 12:30:00,49.43,49.52,49.37,49.44,82729.0,48.8489,48.9378,48.7896,48.8588,82729.0
2016-03-15 12:40:00,49.44,49.52,49.2,49.36,138500.0,48.8588,48.9378,48.6216,48.7797,138500.0
2016-03-15 12:50:00,49.36,49.41,49.23,49.31,27308.0,48.7797,48.8291,48.6513,48.7303,27308.0
2016-03-15 13:00:00,49.28,49.28,49.04,49.05,99792.0,48.7007,48.7007,48.4635,48.4734,99792.0
2016-03-15 13:10:00,49.07,49.23,49.06,49.21,66723.0,48.4931,48.6513,48.4833,48.6315,66723.0
2016-03-15 13:20:00,49.23,49.42,49.21,49.36,75756.0,48.6513,48.839,48.6315,48.7797,75756.0
2016-03-15 13:30:00,49.38,49.66,49.35,49.57,185635.0,48.7995,49.0762,48.7698,48.9873,185635.0
2016-03-15 13:40:00,49.56,49.65,49.51,49.52,20954.0,48.9774,49.0663,48.928,48.9378,20954.0
2016-03-15 13:50:00,49.53,49.55,49.4,49.45,42033.0,48.9477,48.9675,48.8193,48.8687,42033.0
2016-03-15 14:00:00,49.46,49.51,49.28,49.31,109590.0,48.8786,48.928,48.7007,48.7303,109590.0
2016-03-15 14:10:00,49.27,49.43,49.2,49.2,74659.0,48.6908,48.8489,48.6216,48.6216,74659.0
2016-03-15 14:20:00,49.2,49.22,49.08,49.13,69977.0,48.6216,48.6414,48.503,48.5524,69977.0
2016-03-15 14:30:00,49.12,49.17,49.02,49.12,101555.0,48.5426,48.592,48.4437,48.5426,101555.0
2016-03-15 14:40:00,49.05,49.07,48.85,48.85,299779.0,48.4734,48.4931,48.2757,48.2757,299779.0
2016-03-15 14:50:00,48.85,48.86,48.7,48.8,467634.0,48.2757,48.2856,48.1275,48.2263,467634.0
2016-03-15 15:00:00,48.8,48.84,48.74,48.81,188960.0,48.2263,48.2658,48.167,48.2362,188960.0
2016-03-15 15:10:00,48.79,49.31,48.77,49.29,286187.0,48.2164,48.7303,48.1967,48.7106,286187.0
2016-03-15 15:20:00,49.29,49.29,49.04,49.17,126825.0,48.7106,48.7106,48.4635,48.592,126825.0
2016-03-15 15:30:00,49.17,49.19,48.92,48.95,108899.0,48.592,48.6117,48.3449,48.3745,108899.0
2016-03-15 15:40:00,48.95,48.99,48.91,48.96,166033.0,48.3745,48.4141,48.335,48.3844,166033.0
2016-03-15 15:50:00,48.96,48.96,48.85,48.89,434376.0,48.3844,48.3844,48.2757,48.3153,434376.0
2016-03-16 09:30:00,48.8,49.17,48.64,49.11,131370.0,48.2263,48.592,48.0682,48.5327,131370.0
2016-03-16 09:40:00,49.13,49.15,48.94,49.14,134395.0,48.5524,48.5722,48.3647,48.5623,134395.0
2016-03-16 09:50:00,49.19,49.53,49.12,49.17,159122.0,48.6117,48.9477,48.5426,48.592,159122.0
2016-03-16 10:00:00,49.13,49.62,49.11,49.58,31341.0,48.5524,49.0367,48.5327,48.9971,31341.0
2016-03-16 10:10:00,49.59,49.6,49.24,49.26,78299.0,49.007,49.0169,48.6611,48.6809,78299.0
2016-03-16 10:20:00,49.27,49.31,48.92,48.97,80857.0,48.6908,48.7303,48.3449,48.3943,80857.0
2016-03-16 10:30:00,49.0,49.29,49.0,49.22,50662.0,48.424,48.7106,48.424,48.6414,50662.0
2016-03-16 10:40:00,49.24,49.51,49.06,49.06,81632.0,48.6611,48.928,48.4833,48.4833,81632.0
2016-03-16 10:50:00,49.07,49.17,48.91,49.15,80150.0,48.4931,48.592,48.335,48.5722,80150.0
2016-03-16 11:00:00,49.15,49.23,48.94,49.04,36395.0,48.5722,48.6513,48.3647,48.4635,36395.0
2016-03-16 11:10:00,49.01,49.05,48.69,48.7,107432.0,48.4338,48.4734,48.1176,48.1275,107432.0
2016-03-16 11:20:00,48.71,48.72,48.38,48.39,206378.0,48.1374,48.1473,47.8113,47.8211,206378.0
2016-03-16 11:30:00,48.39,48.41,48.07,48.15,363288.0,47.8211,47.8409,47.5049,47.584,363288.0
2016-03-16 11:40:00,48.15,48.5,48.13,48.36,184868.0,47.584,47.9298,47.5642,47.7915,184868.0
2016-03-16 11:50:00,48.34,48.35,48.16,48.19,103880.0,47.7717,47.7816,47.5938,47.6235,103880.0
2016-03-16 12:00:00,48.2,48.49,48.17,48.32,213021.0,47.6334,47.92,47.6037,47.752,213021.0
2016-03-16 12:10:00,48.32,48.49,48.32,48.4,69275.0,47.752,47.92,47.752,47.831,69275.0
2016-03-16 12:20:00,48.4,48.54,48.38,48.52,19951.0,47.831,47.9694,47.8113,47.9496,19951.0
2016-03-16 12:30:00,48.52,48.56,48.34,48.37,20341.0,47.9496,47.9891,47.7717,47.8014,20341.0
2016-03-16 12:40:00,48.33,48.34,48.09,48.13,57012.0,47.7618,47.7717,47.5247,47.5642,57012.0
2016-03-16 12:50:00,48.14,48.14,47.82,47.84,295033.0,47.5741,47.5741,47.2578,47.2776,295033.0
2016-03-16 13:00:00,47.82,48.03,47.75,47.84,125682.0,47.2578,47.4654,47.1887,47.2776,125682.0
2016-03-16 13:10:00,47.85,47.92,47.75,47.83,162424.0,47.2875,47.3567,47.1887,47.2677,162424.0
2016-03-16 13:20:00,47.83,47.9,47.71,47.86,245254.0,47.2677,47.3369,47.1491,47.2974,245254.0
2016-03-16 13:30:00,47.86,47.88,47.63,47.65,274154.0,47.2974,47.3171,47.0701,47.0898,274154.0
2016-03-16 13:40:00,47.65,47.82,47.64,47.74,130760.0,47.0898,47.2578,47.08,47.1788,130760.0
2016-03-16 13:50:00,47.72,47.97,47.7,47.87,26584.0,47.159,47.4061,47.1392,47.3072,26584.0
2016-03-16 14:00:00,47.89,48.11,47.66,47.72,171675.0,47.327,47.5444,47.0997,47.159,171675.0
2016-03-16 14:10:00,47.71,47.76,47.27,47.38,551042.0,47.1491,47.1985,46.7143,46.823,551042.0
2016-03-16 14:20:00,47.38,47.94,47.29,47.94,365359.0,46.823,47.3764,46.7341,47.3764,365359.0
2016-03-16 14:30:00,47.93,48.03,47.78,47.92,307862.0,47.3665,47.4654,47.2183,47.3567,307862.0
2016-03-16 14:40:00,47.94,48.33,47.87,48.17,311310.0,47.3764,47.7618,47.3072,47.6037,311310.0
2016-03-16 14:50:00,48.18,48.25,47.95,47.95,188159.0,47.6136,47.6828,47.3863,47.3863,188159.0
2016-03-16 15:00:00,47.94,48.32,47.94,48.27,90132.0,47.3764,47.752,47.3764,47.7025,90132.0
2016-03-16 15:10:00,48.27,48.36,48.2,48.3,103748.0,47.7025,47.7915,47.6334,47.7322,103748.0
2016-03-16 15:20:00,48.29,48.41,48.14,48.4,141436.0,47.7223,47.8409,47.5741,47.831,141436.0
2016-03-16 15:30:00,48.39,48.45,48.28,48.45,120285.0,47.8211,47.8804,47.7124,47.8804,120285.0
2016-03-16 15:40:00,48.45,48.46,48.25,48.39,107728.0,47.8804,47.8903,47.6828,47.8211,107728.0
2016-03-16 15:50:00,48.38,48.38,48.16,48.32,419541.0,47.8113,47.8113,47.5938,47.752,419541.0
2016-03-17 09:30:00,48.2,48.72,48.13,48.24,234285.0,47.6334,48.1473,47.5642,47.6729,234285.0
2016-03-17 09:40:00,48.27,48.28,47.35,47.42,797378.0,47.7025,47.7124,46.7934,46.8625,797378.0
2016-03-17 09:50:00,47.42,47.56,47.16,47.32,336289.0,46.8625,47.0009,46.6056,46.7637,336289.0
2016-03-17 10:00:00,47.34,47.35,47.07,47.24,291187.0,46.7835,46.7934,46.5167,46.6847,291187.0
2016-03-17 10:10:00,47.23,47.24,46.79,46.83,333202.0,46.6748,46.6847,46.2399,46.2795,333202.0
2016-03-17 10:20:00,46.81,47.39,46.66,47.36,268486.0,46.2597,46.8329,46.1115,46.8032,268486.0
2016-03-17 10:30:00,47.35,47.52,47.12,47.49,321686.0,46.7934,46.9614,46.5661,46.9317,321686.0
2016-03-17 10:40:00,47.49,47.71,47.42,47.48,149010.0,46.9317,47.1491,46.8625,46.9218,149010.0
2016-03-17 10:50:00,47.46,47.73,47.19,47.67,181827.0,46.9021,47.1689,46.6352,47.1096,181827.0
2016-03-17 11:00:00,47.67,47.7,47.08,47.11,161519.0,47.1096,47.1392,46.5265,46.5562,161519.0
2016-03-17 11:10:00,47.15,47.28,47.08,47.19,65831.0,46.5957,46.7242,46.5265,46.6352,65831.0
2016-03-17 11:20:00,47.21,47.39,47.03,47.19,202517.0,46.655,46.8329,46.4771,46.6352,202517.0
2016-03-17 11:30:00,47.21,47.22,46.99,47.0,163167.0,46.655,46.6649,46.4376,46.4475,163167.0
2016-03-17 11:40:00,46.99,47.19,46.93,47.12,283760.0,46.4376,46.6352,46.3783,46.5661,283760.0
2016-03-17 11:50:00,47.14,47.2,47.04,47.18,142722.0,46.5858,46.6451,46.487,46.6254,142722.0
2016-03-17 12:00:00,47.18,47.24,47.09,47.13,61875.0,46.6254,46.6847,46.5364,46.5759,61875.0
2016-03-17 12:10:00,47.12,47.18,47.01,47.16,55451.0,46.5661,46.6254,46.4574,46.6056,55451.0
2016-03-17 12:20:00,47.19,47.55,47.11,47.54,156732.0,46.6352,46.991,46.5562,46.9811,156732.0
2016-03-17 12:30:00,47.55,47.75,47.54,47.72,137955.0,46.991,47.1887,46.9811,47.159,137955.0
2016-03-17 12:40:00,47.7,47.76,47.59,47.75,153561.0,47.1392,47.1985,47.0305,47.1887,153561.0
2016-03-17 12:50:00,47.76,47.9,47.59,47.89,123155.0,47.1985,47.3369,47.0305,47.327,123155.0
2016-03-17 13:00:00,47.89,48.0,47.77,47.8,179959.0,47.327,47.4357,47.2084,47.2381,179959.0
2016-03-17 13:10:00,47.82,47.87,47.72,47.79,49390.0,47.2578,47.3072,47.159,47.2282,49390.0
2016-03-17 13:20:00,47.79,48.07,47.76,48.02,57137.0,47.2282,47.5049,47.1985,47.4555,57137.0
2016-03-17 13:30:00,48.03,48.11,47.97,48.1,49751.0,47.4654,47.5444,47.4061,47.5345,49751.0
2016-03-17 13:40:00,48.1,48.14,48.01,48.02,96428.0,47.5345,47.5741,47.4456,47.4555,96428.0
2016-03-17 13:50:00,48.03,48.19,48.0,48.16,66320.0,47.4654,47.6235,47.4357,47.5938,66320.0
2016-03-17 14:00:00,48.14,48.3,48.09,48.3,49139.0,47.5741,47.7322,47.5247,47.7322,49139.0
2016-03-17 14:10:00,48.31,49.12,48.31,49.01,487303.0,47.7421,48.5426,47.7421,48.4338,487303.0
2016-03-17 14:20:00,49.02,49.03,48.55,48.57,222015.0,48.4437,48.4536,47.9793,47.999,222015.0
2016-03-17 14:30:00,48.57,48.66,48.38,48.43,181800.0,47.999,48.088,47.8113,47.8607,181800.0
2016-03-17 14:40:00,48.43,48.69,48.38,48.52,207815.0,47.8607,48.1176,47.8113,47.9496,207815.0
2016-03-17 14:50:00,48.56,48.68,48.46,48.46,75923.0,47.9891,48.1077,47.8903,47.8903,75923.0
2016-03-17 15:00:00,48.48,48.76,48.48,48.59,79053.0,47.9101,48.1868,47.9101,48.0188,79053.0
2016-03-17 15:10:00,48.57,48.59,48.26,48.27,410647.0,47.999,48.0188,47.6927,47.7025,410647.0
2016-03-17 15:20:00,48.29,48.63,48.27,48.58,121922.0,47.7223,48.0583,47.7025,48.0089,121922.0
2016-03-17 15:30:00,48.6,48.82,48.6,48.77,191860.0,48.0287,48.2461,48.0287,48.1967,191860.0
2016-03-17 15:40:00,48.79,48.81,48.51,48.54,279887.0,48.2164,48.2362,47.9397,47.9694,279887.0
2016-03-17 15:50:00,48.53,48.59,48.47,48.47,323909.0,47.9595,48.0188,47.9002,47.9002,323909.0
2016-03-18 09:30:00,48.64,48.81,48.47,48.62,172862.0,48.1242,48.2924,47.956,48.1044,172862.0
2016-03-18 09:40:00,48.62,48.81,48.19,48.35,363127.0,48.1044,48.2924,47.679,47.8373,363127.0
2016-03-18 09:50:00,48.31,48.38,47.73,47.77,227637.0,47.7977,47.8669,47.2238,47.2634,227637.0
2016-03-18 10:00:00,47.78,48.16,47.71,48.16,159175.0,47.2733,47.6493,47.204,47.6493,159175.0
2016-03-18 10:10:00,48.16,48.59,48.1,48.19,168154.0,47.6493,48.0747,47.5899,47.679,168154.0
2016-03-18 10:20:00,48.18,48.43,48.18,48.31,46423.0,47.6691,47.9164,47.6691,47.7977,46423.0
2016-03-18 10:30:00,48.32,48.46,48.11,48.12,72389.0,47.8076,47.9461,47.5998,47.6097,72389.0
2016-03-18 10:40:00,48.16,48.34,48.01,48.29,62115.0,47.6493,47.8274,47.5009,47.7779,62115.0
2016-03-18 10:50:00,48.28,48.62,48.25,48.34,267930.0,47.768,48.1044,47.7383,47.8274,267930.0
2016-03-18 11:00:00,48.36,48.83,48.36,48.78,222654.0,47.8472,48.3122,47.8472,48.2627,222654.0
2016-03-18 11:10:00,48.79,48.94,48.61,48.94,120049.0,48.2726,48.421,48.0945,48.421,120049.0
2016-03-18 11:20:00,48.94,48.98,48.56,48.63,247809.0,48.421,48.4606,48.045,48.1143,247809.0
2016-03-18 11:30:00,48.65,48.93,48.6,48.91,232533.0,48.1341,48.4111,48.0846,48.3913,232533.0
2016-03-18 11:40:00,48.9,49.37,48.83,49.37,356313.0,48.3814,48.8464,48.3122,48.8464,356313.0
2016-03-18 11:50:00,49.37,49.64,49.3,49.5,594231.0,48.8464,49.1136,48.7772,48.9751,594231.0
2016-03-18 12:00:00,49.49,49.77,49.44,49.61,309977.0,48.9652,49.2422,48.9157,49.0839,309977.0
2016-03-18 12:10:00,49.64,49.81,49.55,49.79,224610.0,49.1136,49.2818,49.0245,49.262,224610.0
2016-03-18 12:20:00,49.8,50.06,49.8,49.91,219904.0,49.2719,49.5291,49.2719,49.3807,219904.0
2016-03-18 12:30:00,49.89,49.92,49.72,49.9,118676.0,49.3609,49.3906,49.1927,49.3708,118676.0
2016-03-18 12:40:00,49.89,50.01,49.72,50.01,104500.0,49.3609,49.4797,49.1927,49.4797,104500.0
2016-03-18 12:50:00,49.99,50.18,49.94,50.15,98032.0,49.4599,49.6479,49.4104,49.6182,98032.0
2016-03-18 13:00:00,50.18,50.24,49.89,49.94,149612.0,49.6479,49.7072,49.3609,49.4104,149612.0
2016-03-18 13:10:00,49.94,50.01,49.43,49.46,105192.0,49.4104,49.4797,48.9058,48.9355,105192.0
2016-03-18 13:20:00,49.45,49.84,49.45,49.76,80543.0,48.9256,49.3115,48.9256,49.2323,80543.0
2016-03-18 13:30:00,49.74,49.79,49.42,49.55,133494.0,49.2125,49.262,48.8959,49.0245,133494.0
2016-03-18 13:40:00,49.54,50.02,49.51,49.99,151295.0,49.0146,49.4896,48.985,49.4599,151295.0
2016-03-18 13:50:00,49.99,50.09,49.94,50.09,311436.0,49.4599,49.5588,49.4104,49.5588,311436.0
2016-03-18 14:00:00,50.06,50.18,50.05,50.06,160262.0,49.5291,49.6479,49.5192,49.5291,160262.0
2016-03-18 14:10:00,50.07,50.2,49.9,49.96,252034.0,49.539,49.6676,49.3708,49.4302,252034.0
2016-03-18 14:20:00,49.98,50.13,49.91,49.94,193693.0,49.45,49.5984,49.3807,49.4104,193693.0
2016-03-18 14:30:00,49.94,50.01,49.91,49.99,123061.0,49.4104,49.4797,49.3807,49.4599,123061.0
2016-03-18 14:40:00,49.99,50.07,49.95,49.99,181479.0,49.4599,49.539,49.4203,49.4599,181479.0
2016-03-18 14:50:00,49.99,50.01,49.75,49.77,101374.0,49.4599,49.4797,49.2224,49.2422,101374.0
2016-03-18 15:00:00,49.78,49.92,49.78,49.84,146298.0,49.2521,49.3906,49.2521,49.3115,146298.0
2016-03-18 15:10:00,49.84,49.93,49.8,49.81,169897.0,49.3115,49.4005,49.2719,49.2818,169897.0
2016-03-18 15:20:00,49.81,49.91,49.8,49.81,205621.0,49.2818,49.3807,49.2719,49.2818,205621.0
2016-03-18 15:30:00,49.81,49.82,49.66,49.77,513819.0,49.2818,49.2917,49.1334,49.2422,513819.0
2016-03-18 15:40:00,49.77,49.87,49.73,49.76,485085.0,49.2422,49.3411,49.2026,49.2323,485085.0
2016-03-18 15:50:00,49.76,49.84,49.66,49.67,644369.0,49.2323,49.3115,49.1334,49.1433,644369.0
2016-03-21 09:30:00,49.54,50.38,49.39,50.29,160740.0,49.0146,49.8457,48.8662,49.7567,160740.0
2016-03-21 09:40:00,50.33,50.92,50.31,50.8,217767.0,49.7963,50.38,49.7765,50.2613,217767.0
2016-03-21 09:50:00,50.83,51.2,50.75,51.03,161217.0,50.291,50.657,50.2118,50.4888,161217.0
2016-03-21 10:00:00,51.03,51.08,50.24,50.25,307499.0,50.4888,50.5383,49.7072,49.7171,307499.0
2016-03-21 10:10:00,50.19,50.76,50.09,50.73,174529.0,49.6577,50.2217,49.5588,50.192,174529.0
2016-03-21 10:20:00,50.73,51.19,50.69,50.73,324981.0,50.192,50.6471,50.1524,50.192,324981.0
2016-03-21 10:30:00,50.72,51.17,50.53,51.15,109408.0,50.1821,50.6274,49.9941,50.6076,109408.0
2016-03-21 10:40:00,51.15,51.24,50.71,51.2,227073.0,50.6076,50.6966,50.1722,50.657,227073.0
2016-03-21 10:50:00,51.22,51.28,50.96,51.01,154293.0,50.6768,50.7362,50.4196,50.4691,154293.0
2016-03-21 11:00:00,51.01,51.11,50.95,51.05,41863.0,50.4691,50.568,50.4097,50.5086,41863.0
2016-03-21 11:10:00,51.02,51.07,50.84,50.99,54296.0,50.4789,50.5284,50.3009,50.4493,54296.0
2016-03-21 11:20:00,51.03,51.24,51.03,51.23,155325.0,50.4888,50.6966,50.4888,50.6867,155325.0
2016-03-21 11:30:00,51.24,51.45,51.12,51.38,134525.0,50.6966,50.9044,50.5779,50.8351,134525.0
2016-03-21 11:40:00,51.39,51.4,51.01,51.05,121068.0,50.845,50.8549,50.4691,50.5086,121068.0
2016-03-21 11:50:00,51.05,51.24,51.03,51.24,46597.0,50.5086,50.6966,50.4888,50.6966,46597.0
2016-03-21 12:00:00,51.19,51.21,50.82,50.86,83810.0,50.6471,50.6669,50.2811,50.3206,83810.0
2016-03-21 12:10:00,50.88,51.03,50.8,50.88,82775.0,50.3404,50.4888,50.2613,50.3404,82775.0
2016-03-21 12:20:00,50.9,50.92,50.74,50.92,62026.0,50.3602,50.38,50.2019,50.38,62026.0
2016-03-21 12:30:00,50.9,50.98,50.8,50.95,47091.0,50.3602,50.4394,50.2613,50.4097,47091.0
2016-03-21 12:40:00,50.92,50.99,50.75,50.87,113846.0,50.38,50.4493,50.2118,50.3305,113846.0
2016-03-21 12:50:00,50.89,50.93,50.76,50.88,29407.0,50.3503,50.3899,50.2217,50.3404,29407.0
2016-03-21 13:00:00,50.86,51.0,50.79,50.99,55292.0,50.3206,50.4592,50.2514,50.4493,55292.0
2016-03-21 13:10:00,50.99,51.16,50.92,51.15,75441.0,50.4493,50.6175,50.38,50.6076,75441.0
2016-03-21 13:20:00,51.12,51.16,51.02,51.16,42736.0,50.5779,50.6175,50.4789,50.6175,42736.0
2016-03-21 13:30:00,51.18,51.2,50.92,51.03,49848.0,50.6372,50.657,50.38,50.4888,49848.0
2016-03-21 13:40:00,51.0,51.17,50.93,51.01,89487.0,50.4592,50.6274,50.3899,50.4691,89487.0
2016-03-21 13:50:00,51.06,51.12,50.96,51.03,78611.0,50.5185,50.5779,50.4196,50.4888,78611.0
2016-03-21 14:00:00,51.07,51.08,50.8,50.89,179177.0,50.5284,50.5383,50.2613,50.3503,179177.0
2016-03-21 14:10:00,50.89,51.17,50.89,51.06,48195.0,50.3503,50.6274,50.3503,50.5185,48195.0
2016-03-21 14:20:00,51.08,51.11,51.03,51.1,34917.0,50.5383,50.568,50.4888,50.5581,34917.0
2016-03-21 14:30:00,51.11,51.22,50.96,51.15,39196.0,50.568,50.6768,50.4196,50.6076,39196.0
2016-03-21 14:40:00,51.17,51.17,50.86,50.93,42116.0,50.6274,50.6274,50.3206,50.3899,42116.0
2016-03-21 14:50:00,50.93,51.0,50.82,50.97,77252.0,50.3899,50.4592,50.2811,50.4295,77252.0
2016-03-21 15:00:00,50.97,50.98,50.76,50.9,143736.0,50.4295,50.4394,50.2217,50.3602,143736.0
2016-03-21 15:10:00,50.91,50.92,50.78,50.82,56294.0,50.3701,50.38,50.2415,50.2811,56294.0
2016-03-21 15:20:00,50.82,50.94,50.77,50.86,60017.0,50.2811,50.3998,50.2316,50.3206,60017.0
2016-03-21 15:30:00,50.86,50.86,50.69,50.8,70234.0,50.3206,50.3206,50.1524,50.2613,70234.0
2016-03-21 15:40:00,50.82,50.97,50.76,50.83,308023.0,50.2811,50.4295,50.2217,50.291,308023.0
2016-03-21 15:50:00,50.83,50.94,50.82,50.86,448386.0,50.291,50.3998,50.2811,50.3206,448386.0
2016-03-22 09:30:00,50.46,51.49,50.46,51.33,304711.0,49.9249,50.944,49.9249,50.7857,304711.0
2016-03-22 09:40:00,51.36,51.5,51.03,51.37,317859.0,50.8153,50.9539,50.4888,50.8252,317859.0
2016-03-22 09:50:00,51.35,52.06,51.26,51.86,474371.0,50.8054,51.5079,50.7164,51.31,474371.0
2016-03-22 10:00:00,51.85,51.91,51.61,51.66,303607.0,51.3001,51.3595,51.0627,51.1122,303607.0
2016-03-22 10:10:00,51.69,51.93,51.58,51.63,122974.0,51.1418,51.3793,51.033,51.0825,122974.0
2016-03-22 10:20:00,51.66,51.97,51.6,51.97,184796.0,51.1122,51.4189,51.0528,51.4189,184796.0
2016-03-22 10:30:00,51.95,52.02,51.72,52.02,142826.0,51.3991,51.4683,51.1715,51.4683,142826.0
2016-03-22 10:40:00,52.02,52.07,51.87,51.99,130429.0,51.4683,51.5178,51.3199,51.4387,130429.0
2016-03-22 10:50:00,51.97,52.22,51.88,52.2,152593.0,51.4189,51.6662,51.3298,51.6464,152593.0
2016-03-22 11:00:00,52.19,52.43,52.14,52.21,304821.0,51.6365,51.874,51.5871,51.6563,304821.0
2016-03-22 11:10:00,52.24,52.68,52.2,52.65,250842.0,51.686,52.1213,51.6464,52.0917,250842.0
2016-03-22 11:20:00,52.64,52.75,52.46,52.63,213506.0,52.0818,52.1906,51.9037,52.0719,213506.0
2016-03-22 11:30:00,52.63,52.67,52.53,52.58,51465.0,52.0719,52.1114,51.9729,52.0224,51465.0
2016-03-22 11:40:00,52.57,52.7,52.53,52.56,59441.0,52.0125,52.1411,51.9729,52.0026,59441.0
2016-03-22 11:50:00,52.52,52.57,52.0,52.03,475958.0,51.963,52.0125,51.4486,51.4782,475958.0
2016-03-22 12:00:00,52.06,52.33,51.94,52.22,289859.0,51.5079,51.7751,51.3892,51.6662,289859.0
2016-03-22 12:10:00,52.21,52.23,51.95,51.95,103901.0,51.6563,51.6761,51.3991,51.3991,103901.0
2016-03-22 12:20:00,51.96,52.09,51.87,52.08,102061.0,51.409,51.5376,51.3199,51.5277,102061.0
2016-03-22 12:30:00,52.08,52.14,52.02,52.1,48743.0,51.5277,51.5871,51.4683,51.5475,48743.0
2016-03-22 12:40:00,52.12,52.35,52.1,52.34,116550.0,51.5673,51.7948,51.5475,51.7849,116550.0
2016-03-22 12:50:00,52.33,52.5,52.31,52.39,138845.0,51.7751,51.9433,51.7553,51.8344,138845.0
2016-03-22 13:00:00,52.36,52.52,52.31,52.45,54277.0,51.8047,51.963,51.7553,51.8938,54277.0
2016-03-22 13:10:00,52.45,52.68,52.41,52.66,185346.0,51.8938,52.1213,51.8542,52.1016,185346.0
2016-03-22 13:20:00,52.65,52.72,52.57,52.72,128835.0,52.0917,52.1609,52.0125,52.1609,128835.0
2016-03-22 13:30:00,52.7,52.91,52.68,52.85,172644.0,52.1411,52.3489,52.1213,52.2895,172644.0
2016-03-22 13:40:00,52.82,52.85,52.67,52.85,201116.0,52.2599,52.2895,52.1114,52.2895,201116.0
2016-03-22 13:50:00,52.85,52.88,52.47,52.47,75494.0,52.2895,52.3192,51.9136,51.9136,75494.0
2016-03-22 14:00:00,52.5,52.72,52.49,52.58,76096.0,51.9433,52.1609,51.9334,52.0224,76096.0
2016-03-22 14:10:00,52.57,52.66,52.53,52.65,25432.0,52.0125,52.1016,51.9729,52.0917,25432.0
2016-03-22 14:20:00,52.64,52.69,52.53,52.64,62645.0,52.0818,52.1312,51.9729,52.0818,62645.0
2016-03-22 14:30:00,52.63,52.71,52.62,52.62,44254.0,52.0719,52.151,52.062,52.062,44254.0
2016-03-22 14:40:00,52.67,52.67,52.49,52.53,33824.0,52.1114,52.1114,51.9334,51.9729,33824.0
2016-03-22 14:50:00,52.54,52.55,52.29,52.32,84803.0,51.9828,51.9927,51.7355,51.7652,84803.0
2016-03-22 15:00:00,52.31,52.45,52.29,52.42,245743.0,51.7553,51.8938,51.7355,51.8641,245743.0
2016-03-22 15:10:00,52.41,52.45,52.23,52.31,115600.0,51.8542,51.8938,51.6761,51.7553,115600.0
2016-03-22 15:20:00,52.31,52.4,52.27,52.34,77138.0,51.7553,51.8443,51.7157,51.7849,77138.0
2016-03-22 15:30:00,52.34,52.47,52.29,52.4,96438.0,51.7849,51.9136,51.7355,51.8443,96438.0
2016-03-22 15:40:00,52.4,52.54,52.37,52.48,146718.0,51.8443,51.9828,51.8146,51.9235,146718.0
2016-03-22 15:50:00,52.48,52.58,52.48,52.55,558911.0,51.9235,52.0224,51.9235,51.9927,558911.0
2016-03-23 09:30:00,52.47,53.08,52.41,52.87,431620.0,51.9136,52.5171,51.8542,52.3093,431620.0
2016-03-23 09:40:00,52.85,52.94,52.0,52.02,167165.0,52.2895,52.3786,51.4486,51.4683,167165.0
2016-03-23 09:50:00,52.03,52.49,51.97,52.26,272576.0,51.4782,51.9334,51.4189,51.7058,272576.0
2016-03-23 10:00:00,52.24,52.27,51.33,51.33,158757.0,51.686,51.7157,50.7857,50.7857,158757.0
2016-03-23 10:10:00,51.33,51.75,51.28,51.38,233430.0,50.7857,51.2012,50.7362,50.8351,233430.0
2016-03-23 10:20:00,51.39,51.68,51.29,51.58,160999.0,50.845,51.1319,50.7461,51.033,160999.0
2016-03-23 10:30:00,51.58,51.62,51.08,51.19,142204.0,51.033,51.0726,50.5383,50.6471,142204.0
2016-03-23 10:40:00,51.2,51.3,51.04,51.12,192570.0,50.657,50.756,50.4987,50.5779,192570.0
2016-03-23 10:50:00,51.12,51.12,50.76,51.07,187839.0,50.5779,50.5779,50.2217,50.5284,187839.0
2016-03-23 11:00:00,51.04,51.17,50.79,51.16,66055.0,50.4987,50.6274,50.2514,50.6175,66055.0
2016-03-23 11:10:00,51.16,51.18,50.69,50.69,182235.0,50.6175,50.6372,50.1524,50.1524,182235.0
2016-03-23 11:20:00,50.67,50.94,50.67,50.85,145733.0,50.1327,50.3998,50.1327,50.3107,145733.0
2016-03-23 11:30:00,50.85,51.13,50.76,51.09,173426.0,50.3107,50.5878,50.2217,50.5482,173426.0
2016-03-23 11:40:00,51.12,51.13,50.81,51.02,73818.0,50.5779,50.5878,50.2712,50.4789,73818.0
2016-03-23 11:50:00,50.99,51.01,50.81,50.97,62168.0,50.4493,50.4691,50.2712,50.4295,62168.0
2016-03-23 12:00:00,50.95,51.06,50.85,50.97,58481.0,50.4097,50.5185,50.3107,50.4295,58481.0
2016-03-23 12:10:00,50.98,51.08,50.85,50.95,62290.0,50.4394,50.5383,50.3107,50.4097,62290.0
2016-03-23 12:20:00,50.91,50.96,50.71,50.81,161474.0,50.3701,50.4196,50.1722,50.2712,161474.0
2016-03-23 12:30:00,50.81,50.92,50.72,50.85,56234.0,50.2712,50.38,50.1821,50.3107,56234.0
2016-03-23 12:40:00,50.87,50.96,50.73,50.8,71938.0,50.3305,50.4196,50.192,50.2613,71938.0
2016-03-23 12:50:00,50.79,50.79,50.57,50.72,108990.0,50.2514,50.2514,50.0337,50.1821,108990.0
2016-03-23 13:00:00,50.73,50.73,50.51,50.58,60210.0,50.192,50.192,49.9744,50.0436,60210.0
2016-03-23 13:10:00,50.59,50.69,50.54,50.58,68601.0,50.0535,50.1524,50.004,50.0436,68601.0
2016-03-23 13:20:00,50.55,50.59,50.42,50.51,121883.0,50.0139,50.0535,49.8853,49.9744,121883.0
2016-03-23 13:30:00,50.51,50.52,50.25,50.35,121956.0,49.9744,49.9842,49.7171,49.8161,121956.0
2016-03-23 13:40:00,50.32,50.49,50.22,50.34,60059.0,49.7864,49.9546,49.6874,49.8062,60059.0
2016-03-23 13:50:00,50.32,50.56,50.28,50.29,144012.0,49.7864,50.0238,49.7468,49.7567,144012.0
2016-03-23 14:00:00,50.3,50.53,50.21,50.46,115520.0,49.7666,49.9941,49.6775,49.9249,115520.0
2016-03-23 14:10:00,50.44,50.64,50.4,50.51,67173.0,49.9051,50.103,49.8655,49.9744,67173.0
2016-03-23 14:20:00,50.5,50.71,50.35,50.44,110293.0,49.9645,50.1722,49.8161,49.9051,110293.0
2016-03-23 14:30:00,50.45,50.73,50.43,50.51,68535.0,49.915,50.192,49.8952,49.9744,68535.0
2016-03-23 14:40:00,50.48,50.48,50.18,50.21,113680.0,49.9447,49.9447,49.6479,49.6775,113680.0
2016-03-23 14:50:00,50.2,50.31,50.11,50.23,100844.0,49.6676,49.7765,49.5786,49.6973,100844.0
2016-03-23 15:00:00,50.24,50.28,50.03,50.06,88040.0,49.7072,49.7468,49.4994,49.5291,88040.0
2016-03-23 15:10:00,50.07,50.08,49.91,49.97,106923.0,49.539,49.5489,49.3807,49.4401,106923.0
2016-03-23 15:20:00,49.97,50.04,49.83,49.91,115296.0,49.4401,49.5093,49.3016,49.3807,115296.0
2016-03-23 15:30:00,49.9,50.19,49.88,50.11,192179.0,49.3708,49.6577,49.351,49.5786,192179.0
2016-03-23 15:40:00,50.09,50.11,49.91,49.99,311628.0,49.5588,49.5786,49.3807,49.4599,311628.0
2016-03-23 15:50:00,49.98,49.99,49.74,49.81,382538.0,49.45,49.4599,49.2125,49.2818,382538.0
2016-03-24 09:30:00,49.0,49.14,48.29,48.81,611814.0,48.4804,48.6189,47.7779,48.2924,611814.0
2016-03-24 09:40:00,48.84,49.39,48.79,48.96,450706.0,48.3221,48.8662,48.2726,48.4408,450706.0
2016-03-24 09:50:00,48.96,49.63,48.89,49.61,163954.0,48.4408,49.1037,48.3715,49.0839,163954.0
2016-03-24 10:00:00,49.57,49.66,49.32,49.58,66620.0,49.0443,49.1334,48.797,49.0542,66620.0
2016-03-24 10:10:00,49.57,49.61,49.38,49.49,250126.0,49.0443,49.0839,48.8563,48.9652,250126.0
2016-03-24 10:20:00,49.5,49.6,49.37,49.53,125577.0,48.9751,49.074,48.8464,49.0047,125577.0
2016-03-24 10:30:00,49.51,50.69,49.5,50.65,827142.0,48.985,50.1524,48.9751,50.1129,827142.0
2016-03-24 10:40:00,50.65,50.94,50.49,50.55,507899.0,50.1129,50.3998,49.9546,50.0139,507899.0
2016-03-24 10:50:00,50.59,50.83,50.54,50.83,92479.0,50.0535,50.291,50.004,50.291,92479.0
2016-03-24 11:00:00,50.84,51.1,50.84,50.89,292243.0,50.3009,50.5581,50.3009,50.3503,292243.0
2016-03-24 11:10:00,50.87,50.99,50.36,50.41,44636.0,50.3305,50.4493,49.8259,49.8754,44636.0
2016-03-24 11:20:00,50.37,50.4,49.95,50.01,174947.0,49.8358,49.8655,49.4203,49.4797,174947.0
2016-03-24 11:30:00,50.04,50.16,49.91,49.91,90469.0,49.5093,49.6281,49.3807,49.3807,90469.0
2016-03-24 11:40:00,49.9,49.93,49.64,49.7,88412.0,49.3708,49.4005,49.1136,49.1729,88412.0
2016-03-24 11:50:00,49.7,49.82,49.59,49.79,53644.0,49.1729,49.2917,49.0641,49.262,53644.0
2016-03-24 12:00:00,49.79,49.88,49.74,49.84,40265.0,49.262,49.351,49.2125,49.3115,40265.0
2016-03-24 12:10:00,49.78,49.82,49.46,49.46,36957.0,49.2521,49.2917,48.9355,48.9355,36957.0
2016-03-24 12:20:00,49.5,49.51,49.26,49.37,99063.0,48.9751,48.985,48.7376,48.8464,99063.0
2016-03-24 12:30:00,49.38,49.49,49.35,49.43,65527.0,48.8563,48.9652,48.8267,48.9058,65527.0
2016-03-24 12:40:00,49.43,49.47,49.38,49.46,30703.0,48.9058,48.9454,48.8563,48.9355,30703.0
2016-03-24 12:50:00,49.43,49.6,49.42,49.44,31401.0,48.9058,49.074,48.8959,48.9157,31401.0
2016-03-24 13:00:00,49.43,49.44,49.28,49.3,56888.0,48.9058,48.9157,48.7574,48.7772,56888.0
2016-03-24 13:10:00,49.3,49.53,49.28,49.52,41142.0,48.7772,49.0047,48.7574,48.9949,41142.0
2016-03-24 13:20:00,49.52,49.58,49.41,49.54,84238.0,48.9949,49.0542,48.886,49.0146,84238.0
2016-03-24 13:30:00,49.5,49.53,49.26,49.29,63647.0,48.9751,49.0047,48.7376,48.7673,63647.0
2016-03-24 13:40:00,49.3,49.38,49.25,49.25,37348.0,48.7772,48.8563,48.7277,48.7277,37348.0
2016-03-24 13:50:00,49.27,49.38,49.2,49.22,44155.0,48.7475,48.8563,48.6782,48.698,44155.0
2016-03-24 14:00:00,49.21,49.27,48.99,49.06,332399.0,48.6881,48.7475,48.4705,48.5397,332399.0
2016-03-24 14:10:00,49.07,49.25,49.02,49.25,28769.0,48.5496,48.7277,48.5002,48.7277,28769.0
2016-03-24 14:20:00,49.28,49.41,49.27,49.32,201517.0,48.7574,48.886,48.7475,48.797,201517.0
2016-03-24 14:30:00,49.33,49.34,49.12,49.23,32307.0,48.8069,48.8168,48.5991,48.7079,32307.0
2016-03-24 14:40:00,49.22,49.41,49.2,49.33,81490.0,48.698,48.886,48.6782,48.8069,81490.0
2016-03-24 14:50:00,49.34,49.44,49.31,49.38,41120.0,48.8168,48.9157,48.7871,48.8563,41120.0
2016-03-24 15:00:00,49.42,49.52,49.34,49.5,49508.0,48.8959,48.9949,48.8168,48.9751,49508.0
2016-03-24 15:10:00,49.5,49.8,49.5,49.77,76487.0,48.9751,49.2719,48.9751,49.2422,76487.0
2016-03-24 15:20:00,49.77,50.04,49.77,50.03,92284.0,49.2422,49.5093,49.2422,49.4994,92284.0
2016-03-24 15:30:00,50.02,50.06,49.88,49.92,72748.0,49.4896,49.5291,49.351,49.3906,72748.0
2016-03-24 15:40:00,49.92,49.97,49.84,49.92,91413.0,49.3906,49.4401,49.3115,49.3906,91413.0
2016-03-24 15:50:00,49.94,50.02,49.91,50.0,391385.0,49.4104,49.4896,49.3807,49.4698,391385.0
2016-03-28 09:30:00,50.48,50.71,49.72,49.76,181029.0,49.9447,50.1722,49.1927,49.2323,181029.0
2016-03-28 09:40:00,49.73,49.92,49.5,49.54,414392.0,49.2026,49.3906,48.9751,49.0146,414392.0
2016-03-28 09:50:00,49.52,50.28,49.49,50.21,302976.0,48.9949,49.7468,48.9652,49.6775,302976.0
2016-03-28 10:00:00,50.24,50.49,49.97,50.15,206943.0,49.7072,49.9546,49.4401,49.6182,206943.0
2016-03-28 10:10:00,50.13,50.39,50.04,50.23,137746.0,49.5984,49.8556,49.5093,49.6973,137746.0
2016-03-28 10:20:00,50.24,50.29,49.97,50.02,116376.0,49.7072,49.7567,49.4401,49.4896,116376.0
2016-03-28 10:30:00,50.0,50.01,49.38,49.45,170447.0,49.4698,49.4797,48.8563,48.9256,170447.0
2016-03-28 10:40:00,49.43,49.64,49.38,49.59,102921.0,48.9058,49.1136,48.8563,49.0641,102921.0
2016-03-28 10:50:00,49.58,49.6,49.27,49.49,105297.0,49.0542,49.074,48.7475,48.9652,105297.0
2016-03-28 11:00:00,49.48,49.56,49.22,49.22,93750.0,48.9553,49.0344,48.698,48.698,93750.0
2016-03-28 11:10:00,49.2,49.39,49.14,49.34,114275.0,48.6782,48.8662,48.6189,48.8168,114275.0
2016-03-28 11:20:00,49.35,49.66,49.29,49.59,54686.0,48.8267,49.1334,48.7673,49.0641,54686.0
2016-03-28 11:30:00,49.6,49.97,49.58,49.83,125210.0,49.074,49.4401,49.0542,49.3016,125210.0
2016-03-28 11:40:00,49.83,49.85,49.73,49.76,20311.0,49.3016,49.3214,49.2026,49.2323,20311.0
2016-03-28 11:50:00,49.69,49.71,49.45,49.66,45654.0,49.163,49.1828,48.9256,49.1334,45654.0
2016-03-28 12:00:00,49.65,49.72,49.42,49.42,71381.0,49.1235,49.1927,48.8959,48.8959,71381.0
2016-03-28 12:10:00,49.43,49.69,49.4,49.65,45946.0,48.9058,49.163,48.8761,49.1235,45946.0
2016-03-28 12:20:00,49.67,49.79,49.61,49.73,75108.0,49.1433,49.262,49.0839,49.2026,75108.0
2016-03-28 12:30:00,49.75,50.1,49.66,49.99,30235.0,49.2224,49.5687,49.1334,49.4599,30235.0
2016-03-28 12:40:00,50.0,50.06,49.92,49.99,91532.0,49.4698,49.5291,49.3906,49.4599,91532.0
2016-03-28 12:50:00,49.96,50.22,49.87,50.08,47269.0,49.4302,49.6874,49.3411,49.5489,47269.0
2016-03-28 13:00:00,50.06,50.22,50.02,50.06,44129.0,49.5291,49.6874,49.4896,49.5291,44129.0
2016-03-28 13:10:00,50.09,50.09,49.94,50.03,22738.0,49.5588,49.5588,49.4104,49.4994,22738.0
2016-03-28 13:20:00,50.04,50.21,49.99,50.06,17954.0,49.5093,49.6775,49.4599,49.5291,17954.0
2016-03-28 13:30:00,50.07,50.23,49.97,49.98,25863.0,49.539,49.6973,49.4401,49.45,25863.0
2016-03-28 13:40:00,50.03,50.08,49.91,49.95,15469.0,49.4994,49.5489,49.3807,49.4203,15469.0
2016-03-28 13:50:00,49.99,50.12,49.96,50.0,22432.0,49.4599,49.5885,49.4302,49.4698,22432.0
2016-03-28 14:00:00,49.99,50.14,49.99,50.0,15950.0,49.4599,49.6083,49.4599,49.4698,15950.0
2016-03-28 14:10:00,50.04,50.04,49.79,49.87,37485.0,49.5093,49.5093,49.262,49.3411,37485.0
2016-03-28 14:20:00,49.84,49.84,49.74,49.76,14328.0,49.3115,49.3115,49.2125,49.2323,14328.0
2016-03-28 14:30:00,49.71,49.79,49.69,49.78,110520.0,49.1828,49.262,49.163,49.2521,110520.0
2016-03-28 14:40:00,49.76,49.83,49.6,49.65,74887.0,49.2323,49.3016,49.074,49.1235,74887.0
2016-03-28 14:50:00,49.64,49.65,49.51,49.61,37183.0,49.1136,49.1235,48.985,49.0839,37183.0
2016-03-28 15:00:00,49.61,49.76,49.6,49.71,37064.0,49.0839,49.2323,49.074,49.1828,37064.0
2016-03-28 15:10:00,49.73,49.82,49.65,49.67,39870.0,49.2026,49.2917,49.1235,49.1433,39870.0
2016-03-28 15:20:00,49.68,49.75,49.53,49.61,41407.0,49.1532,49.2224,49.0047,49.0839,41407.0
2016-03-28 15:30:00,49.59,49.64,49.5,49.63,35078.0,49.0641,49.1136,48.9751,49.1037,35078.0
2016-03-28 15:40:00,49.63,49.67,49.49,49.53,203315.0,49.1037,49.1433,48.9652,49.0047,203315.0
2016-03-28 15:50:00,49.53,49.53,49.33,49.4,246145.0,49.0047,49.0047,48.8069,48.8761,246145.0
2016-03-29 09:30:00,49.09,49.2,48.4,48.45,383794.0,48.5694,48.6782,47.8867,47.9362,383794.0
2016-03-29 09:40:00,48.42,48.6,48.25,48.33,299484.0,47.9065,48.0846,47.7383,47.8175,299484.0
2016-03-29 09:50:00,48.3,48.46,47.88,48.35,524288.0,47.7878,47.9461,47.3722,47.8373,524288.0
2016-03-29 10:00:00,48.41,48.78,48.38,48.68,265145.0,47.8966,48.2627,47.8669,48.1638,265145.0
2016-03-29 10:10:00,48.7,48.75,48.32,48.44,168998.0,48.1835,48.233,47.8076,47.9263,168998.0
2016-03-29 10:20:00,48.44,48.53,48.33,48.47,50518.0,47.9263,48.0154,47.8175,47.956,50518.0
2016-03-29 10:30:00,48.45,48.54,48.39,48.53,52188.0,47.9362,48.0252,47.8768,48.0154,52188.0
2016-03-29 10:40:00,48.55,48.74,48.44,48.68,202850.0,48.0351,48.2231,47.9263,48.1638,202850.0
2016-03-29 10:50:00,48.65,48.65,48.41,48.53,42389.0,48.1341,48.1341,47.8966,48.0154,42389.0
2016-03-29 11:00:00,48.51,48.58,48.42,48.55,89264.0,47.9956,48.0648,47.9065,48.0351,89264.0
2016-03-29 11:10:00,48.56,48.73,48.51,48.71,64817.0,48.045,48.2132,47.9956,48.1934,64817.0
2016-03-29 11:20:00,48.72,48.93,48.7,48.84,96947.0,48.2033,48.4111,48.1835,48.3221,96947.0
2016-03-29 11:30:00,48.83,49.12,48.83,49.12,138899.0,48.3122,48.5991,48.3122,48.5991,138899.0
2016-03-29 11:40:00,49.13,49.26,49.07,49.25,224836.0,48.609,48.7376,48.5496,48.7277,224836.0
2016-03-29 11:50:00,49.28,49.39,49.04,49.08,412061.0,48.7574,48.8662,48.5199,48.5595,412061.0
2016-03-29 12:00:00,49.06,49.15,48.92,48.96,47592.0,48.5397,48.6288,48.4012,48.4408,47592.0
2016-03-29 12:10:00,48.97,48.99,48.84,48.85,269358.0,48.4507,48.4705,48.3221,48.332,269358.0
2016-03-29 12:20:00,48.85,49.24,48.84,49.14,182862.0,48.332,48.7178,48.3221,48.6189,182862.0
2016-03-29 12:30:00,49.13,49.21,48.9,48.94,195451.0,48.609,48.6881,48.3814,48.421,195451.0
2016-03-29 12:40:00,48.96,49.5,48.92,49.43,175161.0,48.4408,48.9751,48.4012,48.9058,175161.0
2016-03-29 12:50:00,49.41,49.47,49.14,49.21,148305.0,48.886,48.9454,48.6189,48.6881,148305.0
2016-03-29 13:00:00,49.2,49.35,49.01,49.19,193574.0,48.6782,48.8267,48.4903,48.6684,193574.0
2016-03-29 13:10:00,49.19,49.54,49.14,49.32,141040.0,48.6684,49.0146,48.6189,48.797,141040.0
2016-03-29 13:20:00,49.32,49.46,49.27,49.43,50640.0,48.797,48.9355,48.7475,48.9058,50640.0
2016-03-29 13:30:00,49.41,49.5,49.33,49.46,92057.0,48.886,48.9751,48.8069,48.9355,92057.0
2016-03-29 13:40:00,49.47,49.65,49.47,49.6,92193.0,48.9454,49.1235,48.9454,49.074,92193.0
2016-03-29 13:50:00,49.62,49.66,49.5,49.54,89535.0,49.0938,49.1334,48.9751,49.0146,89535.0
2016-03-29 14:00:00,49.54,49.83,49.53,49.74,125965.0,49.0146,49.3016,49.0047,49.2125,125965.0
2016-03-29 14:10:00,49.73,50.04,49.71,50.0,237055.0,49.2026,49.5093,49.1828,49.4698,237055.0
2016-03-29 14:20:00,49.99,50.4,49.96,50.25,413791.0,49.4599,49.8655,49.4302,49.7171,413791.0
2016-03-29 14:30:00,50.25,50.36,49.97,50.27,301968.0,49.7171,49.8259,49.4401,49.7369,301968.0
2016-03-29 14:40:00,50.26,50.32,50.15,50.25,131710.0,49.727,49.7864,49.6182,49.7171,131710.0
2016-03-29 14:50:00,50.24,50.36,50.18,50.27,150518.0,49.7072,49.8259,49.6479,49.7369,150518.0
2016-03-29 15:00:00,50.25,50.5,50.22,50.5,404382.0,49.7171,49.9645,49.6874,49.9645,404382.0
2016-03-29 15:10:00,50.52,50.57,50.38,50.44,164989.0,49.9842,50.0337,49.8457,49.9051,164989.0
2016-03-29 15:20:00,50.45,50.62,50.37,50.58,181932.0,49.915,50.0832,49.8358,50.0436,181932.0
2016-03-29 15:30:00,50.59,50.59,50.28,50.47,232727.0,50.0535,50.0535,49.7468,49.9348,232727.0
2016-03-29 15:40:00,50.48,50.63,50.25,50.34,311418.0,49.9447,50.0931,49.7171,49.8062,311418.0
2016-03-29 15:50:00,50.33,50.66,50.27,50.59,518844.0,49.7963,50.1228,49.7369,50.0535,518844.0
2016-03-30 09:30:00,51.25,51.62,51.11,51.41,421205.0,50.7065,51.0726,50.568,50.8648,421205.0
2016-03-30 09:40:00,51.41,52.18,51.28,52.16,394962.0,50.8648,51.6266,50.7362,51.6069,394962.0
2016-03-30 09:50:00,52.16,52.24,51.4,51.4,825120.0,51.6069,51.686,50.8549,50.8549,825120.0
2016-03-30 10:00:00,51.42,51.54,51.0,51.25,327239.0,50.8747,50.9934,50.4592,50.7065,327239.0
2016-03-30 10:10:00,51.22,51.32,51.04,51.26,205645.0,50.6768,50.7758,50.4987,50.7164,205645.0
2016-03-30 10:20:00,51.28,51.31,51.0,51.18,221738.0,50.7362,50.7659,50.4592,50.6372,221738.0
2016-03-30 10:30:00,51.19,51.46,51.19,51.23,271167.0,50.6471,50.9143,50.6471,50.6867,271167.0
2016-03-30 10:40:00,51.25,51.42,51.12,51.12,103154.0,50.7065,50.8747,50.5779,50.5779,103154.0
2016-03-30 10:50:00,51.14,51.24,51.12,51.19,57025.0,50.5977,50.6966,50.5779,50.6471,57025.0
2016-03-30 11:00:00,51.15,51.21,50.64,50.69,230943.0,50.6076,50.6669,50.103,50.1524,230943.0
2016-03-30 11:10:00,50.68,50.79,50.56,50.59,185442.0,50.1426,50.2514,50.0238,50.0535,185442.0
2016-03-30 11:20:00,50.58,50.58,50.07,50.31,258062.0,50.0436,50.0436,49.539,49.7765,258062.0
2016-03-30 11:30:00,50.29,50.3,49.94,49.96,241482.0,49.7567,49.7666,49.4104,49.4302,241482.0
2016-03-30 11:40:00,49.94,50.45,49.79,50.45,293100.0,49.4104,49.915,49.262,49.915,293100.0
2016-03-30 11:50:00,50.45,50.68,50.39,50.6,228667.0,49.915,50.1426,49.8556,50.0634,228667.0
2016-03-30 12:00:00,50.59,50.6,50.21,50.23,50713.0,50.0535,50.0634,49.6775,49.6973,50713.0
2016-03-30 12:10:00,50.24,50.54,50.21,50.29,73506.0,49.7072,50.004,49.6775,49.7567,73506.0
2016-03-30 12:20:00,50.29,50.41,50.18,50.24,125144.0,49.7567,49.8754,49.6479,49.7072,125144.0
2016-03-30 12:30:00,50.24,50.52,50.15,50.25,164879.0,49.7072,49.9842,49.6182,49.7171,164879.0
2016-03-30 12:40:00,50.24,50.26,50.09,50.23,26072.0,49.7072,49.727,49.5588,49.6973,26072.0
2016-03-30 12:50:00,50.28,50.39,50.23,50.39,78375.0,49.7468,49.8556,49.6973,49.8556,78375.0
2016-03-30 13:00:00,50.37,50.45,50.12,50.13,105358.0,49.8358,49.915,49.5885,49.5984,105358.0
2016-03-30 13:10:00,50.13,50.18,50.0,50.0,77839.0,49.5984,49.6479,49.4698,49.4698,77839.0
2016-03-30 13:20:00,50.02,50.12,49.98,50.06,51722.0,49.4896,49.5885,49.45,49.5291,51722.0
2016-03-30 13:30:00,50.08,50.15,49.96,50.05,171253.0,49.5489,49.6182,49.4302,49.5192,171253.0
2016-03-30 13:40:00,50.05,50.3,50.04,50.26,164831.0,49.5192,49.7666,49.5093,49.727,164831.0
2016-03-30 13:50:00,50.26,50.37,50.23,50.27,93216.0,49.727,49.8358,49.6973,49.7369,93216.0
2016-03-30 14:00:00,50.32,50.7,50.28,50.63,73637.0,49.7864,50.1623,49.7468,50.0931,73637.0
2016-03-30 14:10:00,50.64,50.66,50.37,50.46,98417.0,50.103,50.1228,49.8358,49.9249,98417.0
2016-03-30 14:20:00,50.48,50.74,50.47,50.73,69476.0,49.9447,50.2019,49.9348,50.192,69476.0
2016-03-30 14:30:00,50.73,50.73,50.45,50.45,59601.0,50.192,50.192,49.915,49.915,59601.0
2016-03-30 14:40:00,50.48,50.54,50.26,50.47,31691.0,49.9447,50.004,49.727,49.9348,31691.0
2016-03-30 14:50:00,50.45,50.57,50.37,50.38,53058.0,49.915,50.0337,49.8358,49.8457,53058.0
2016-03-30 15:00:00,50.39,50.57,50.38,50.52,31427.0,49.8556,50.0337,49.8457,49.9842,31427.0
2016-03-30 15:10:00,50.5,50.59,50.39,50.59,118973.0,49.9645,50.0535,49.8556,50.0535,118973.0
2016-03-30 15:20:00,50.62,50.69,50.46,50.49,98741.0,50.0832,50.1524,49.9249,49.9546,98741.0
2016-03-30 15:30:00,50.51,50.54,50.3,50.38,150925.0,49.9744,50.004,49.7666,49.8457,150925.0
2016-03-30 15:40:00,50.4,50.4,50.2,50.2,243358.0,49.8655,49.8655,49.6676,49.6676,243358.0
2016-03-30 15:50:00,50.2,50.26,50.09,50.16,389536.0,49.6676,49.727,49.5588,49.6281,389536.0
2016-03-31 09:30:00,50.36,50.78,50.24,50.74,235306.0,49.8259,50.2415,49.7072,50.2019,235306.0
2016-03-31 09:40:00,50.7,51.24,50.69,51.22,459706.0,50.1623,50.6966,50.1524,50.6768,459706.0
2016-03-31 09:50:00,51.22,51.49,51.05,51.48,616631.0,50.6768,50.944,50.5086,50.9341,616631.0
2016-03-31 10:00:00,51.49,51.59,51.38,51.42,366630.0,50.944,51.0429,50.8351,50.8747,366630.0
2016-03-31 10:10:00,51.45,51.51,51.28,51.4,374911.0,50.9044,50.9637,50.7362,50.8549,374911.0
2016-03-31 10:20:00,51.39,51.68,51.38,51.41,333495.0,50.845,51.1319,50.8351,50.8648,333495.0
2016-03-31 10:30:00,51.41,51.41,51.0,51.12,156588.0,50.8648,50.8648,50.4592,50.5779,156588.0
2016-03-31 10:40:00,51.15,51.41,51.12,51.19,199332.0,50.6076,50.8648,50.5779,50.6471,199332.0
2016-03-31 10:50:00,51.21,51.63,51.17,51.49,229440.0,50.6669,51.0825,50.6274,50.944,229440.0
2016-03-31 11:00:00,51.47,51.73,51.45,51.57,167948.0,50.9242,51.1814,50.9044,51.0231,167948.0
2016-03-31 11:10:00,51.55,51.7,51.53,51.64,131891.0,51.0033,51.1517,50.9835,51.0924,131891.0
2016-03-31 11:20:00,51.65,51.69,51.39,51.52,261229.0,51.1023,51.1418,50.845,50.9736,261229.0
2016-03-31 11:30:00,51.53,51.64,51.39,51.59,147359.0,50.9835,51.0924,50.845,51.0429,147359.0
2016-03-31 11:40:00,51.57,51.74,51.57,51.72,142981.0,51.0231,51.1913,51.0231,51.1715,142981.0
2016-03-31 11:50:00,51.73,52.05,51.69,52.01,564524.0,51.1814,51.498,51.1418,51.4584,564524.0
2016-03-31 12:00:00,52.01,52.19,51.98,52.09,672785.0,51.4584,51.6365,51.4288,51.5376,672785.0
2016-03-31 12:10:00,52.1,52.26,52.04,52.22,236828.0,51.5475,51.7058,51.4881,51.6662,236828.0
2016-03-31 12:20:00,52.22,52.34,52.07,52.3,272469.0,51.6662,51.7849,51.5178,51.7454,272469.0
2016-03-31 12:30:00,52.29,52.35,52.15,52.31,139249.0,51.7355,51.7948,51.597,51.7553,139249.0
2016-03-31 12:40:00,52.32,52.47,52.29,52.37,218564.0,51.7652,51.9136,51.7355,51.8146,218564.0
2016-03-31 12:50:00,52.4,52.5,52.1,52.15,181310.0,51.8443,51.9433,51.5475,51.597,181310.0
2016-03-31 13:00:00,52.15,52.22,51.97,52.12,65698.0,51.597,51.6662,51.4189,51.5673,65698.0
2016-03-31 13:10:00,52.11,52.2,52.02,52.02,50823.0,51.5574,51.6464,51.4683,51.4683,50823.0
2016-03-31 13:20:00,52.02,52.14,51.85,51.92,116345.0,51.4683,51.5871,51.3001,51.3694,116345.0
2016-03-31 13:30:00,51.91,52.03,51.88,51.92,106278.0,51.3595,51.4782,51.3298,51.3694,106278.0
2016-03-31 13:40:00,51.92,51.92,51.69,51.81,94415.0,51.3694,51.3694,51.1418,51.2606,94415.0
2016-03-31 13:50:00,51.82,51.88,51.58,51.58,168318.0,51.2705,51.3298,51.033,51.033,168318.0
2016-03-31 14:00:00,51.56,51.68,51.5,51.51,108058.0,51.0132,51.1319,50.9539,50.9637,108058.0
2016-03-31 14:10:00,51.54,51.95,51.53,51.94,340087.0,50.9934,51.3991,50.9835,51.3892,340087.0
2016-03-31 14:20:00,51.94,51.97,51.69,51.77,44308.0,51.3892,51.4189,51.1418,51.221,44308.0
2016-03-31 14:30:00,51.75,51.9,51.67,51.75,179655.0,51.2012,51.3496,51.1221,51.2012,179655.0
2016-03-31 14:40:00,51.73,51.9,51.71,51.9,43709.0,51.1814,51.3496,51.1616,51.3496,43709.0
2016-03-31 14:50:00,51.9,52.01,51.85,51.86,55164.0,51.3496,51.4584,51.3001,51.31,55164.0
2016-03-31 15:00:00,51.85,52.04,51.85,51.89,41019.0,51.3001,51.4881,51.3001,51.3397,41019.0
2016-03-31 15:10:00,51.88,51.94,51.77,51.83,47951.0,51.3298,51.3892,51.221,51.2804,47951.0
2016-03-31 15:20:00,51.83,51.86,51.76,51.81,51919.0,51.2804,51.31,51.2111,51.2606,51919.0
2016-03-31 15:30:00,51.8,51.94,51.78,51.86,117073.0,51.2507,51.3892,51.2309,51.31,117073.0
2016-03-31 15:40:00,51.87,51.9,51.72,51.82,227245.0,51.3199,51.3496,51.1715,51.2705,227245.0
2016-03-31 15:50:00,51.84,51.9,51.64,51.65,629125.0,51.2902,51.3496,51.0924,51.1023,629125.0
2016-04-01 09:30:00,51.37,51.54,50.81,51.36,349114.0,50.8252,50.9934,50.2712,50.8153,349114.0
2016-04-01 09:40:00,51.36,52.2,51.15,52.19,292458.0,50.8153,51.6464,50.6076,51.6365,292458.0
2016-04-01 09:50:00,52.15,52.37,51.66,52.05,582258.0,51.597,51.8146,51.1122,51.498,582258.0
2016-04-01 10:00:00,52.11,52.4,51.96,52.4,291740.0,51.5574,51.8443,51.409,51.8443,291740.0
2016-04-01 10:10:00,52.42,52.64,52.17,52.35,238646.0,51.8641,52.0818,51.6167,51.7948,238646.0
2016-04-01 10:20:00,52.38,52.59,52.27,52.42,129664.0,51.8245,52.0323,51.7157,51.8641,129664.0
2016-04-01 10:30:00,52.43,52.7,52.28,52.61,292779.0,51.874,52.1411,51.7256,52.0521,292779.0
2016-04-01 10:40:00,52.66,52.94,52.54,52.91,446090.0,52.1016,52.3786,51.9828,52.3489,446090.0
2016-04-01 10:50:00,52.91,52.98,52.67,52.97,321829.0,52.3489,52.4182,52.1114,52.4083,321829.0
2016-04-01 11:00:00,52.98,53.27,52.85,53.16,331860.0,52.4182,52.7051,52.2895,52.5963,331860.0
2016-04-01 11:10:00,53.14,53.23,52.91,53.2,301699.0,52.5765,52.6655,52.3489,52.6358,301699.0
2016-04-01 11:20:00,53.21,53.23,53.01,53.05,343222.0,52.6457,52.6655,52.4478,52.4874,343222.0
2016-04-01 11:30:00,53.05,53.19,53.04,53.19,108878.0,52.4874,52.6259,52.4775,52.6259,108878.0
2016-04-01 11:40:00,53.15,53.35,53.15,53.2,336992.0,52.5864,52.7842,52.5864,52.6358,336992.0
2016-04-01 11:50:00,53.18,53.19,52.76,52.92,251762.0,52.616,52.6259,52.2005,52.3588,251762.0
2016-04-01 12:00:00,52.94,53.08,52.85,52.91,92123.0,52.3786,52.5171,52.2895,52.3489,92123.0
2016-04-01 12:10:00,52.89,52.89,52.64,52.78,122606.0,52.3291,52.3291,52.0818,52.2203,122606.0
2016-04-01 12:20:00,52.8,52.8,52.44,52.48,315323.0,52.2401,52.2401,51.8839,51.9235,315323.0
2016-04-01 12:30:00,52.48,52.49,52.21,52.36,258382.0,51.9235,51.9334,51.6563,51.8047,258382.0
2016-04-01 12:40:00,52.37,52.61,52.33,52.54,277123.0,51.8146,52.0521,51.7751,51.9828,277123.0
2016-04-01 12:50:00,52.52,52.67,52.5,52.67,84166.0,51.963,52.1114,51.9433,52.1114,84166.0
2016-04-01 13:00:00,52.65,52.84,52.63,52.73,144339.0,52.0917,52.2796,52.0719,52.1708,144339.0
2016-04-01 13:10:00,52.74,53.06,52.71,53.05,145923.0,52.1807,52.4973,52.151,52.4874,145923.0
2016-04-01 13:20:00,53.06,53.17,52.92,52.97,185592.0,52.4973,52.6061,52.3588,52.4083,185592.0
2016-04-01 13:30:00,53.01,53.03,52.88,52.96,117036.0,52.4478,52.4676,52.3192,52.3984,117036.0
2016-04-01 13:40:00,52.95,53.05,52.86,53.0,112506.0,52.3885,52.4874,52.2994,52.4379,112506.0
2016-04-01 13:50:00,53.01,53.03,52.68,52.69,83469.0,52.4478,52.4676,52.1213,52.1312,83469.0
2016-04-01 14:00:00,52.71,53.0,52.64,52.96,91148.0,52.151,52.4379,52.0818,52.3984,91148.0
2016-04-01 14:10:00,52.96,53.01,52.85,52.87,97879.0,52.3984,52.4478,52.2895,52.3093,97879.0
2016-04-01 14:20:00,52.87,52.98,52.85,52.88,158523.0,52.3093,52.4182,52.2895,52.3192,158523.0
2016-04-01 14:30:00,52.9,52.98,52.83,52.96,82381.0,52.339,52.4182,52.2698,52.3984,82381.0
2016-04-01 14:40:00,52.96,53.06,52.93,53.0,258215.0,52.3984,52.4973,52.3687,52.4379,258215.0
2016-04-01 14:50:00,52.99,53.1,52.97,53.05,109204.0,52.4281,52.5369,52.4083,52.4874,109204.0
2016-04-01 15:00:00,53.07,53.19,53.03,53.11,93736.0,52.5072,52.6259,52.4676,52.5468,93736.0
2016-04-01 15:10:00,53.09,53.17,53.06,53.15,196560.0,52.527,52.6061,52.4973,52.5864,196560.0
2016-04-01 15:20:00,53.16,53.2,53.1,53.18,199334.0,52.5963,52.6358,52.5369,52.616,199334.0
2016-04-01 15:30:00,53.15,53.28,53.14,53.26,237199.0,52.5864,52.715,52.5765,52.6952,237199.0
2016-04-01 15:40:00,53.26,53.3,53.22,53.25,385207.0,52.6952,52.7348,52.6556,52.6853,385207.0
2016-04-01 15:50:00,53.26,53.32,53.1,53.24,606031.0,52.6952,52.7546,52.5369,52.6754,606031.0
2016-04-04 09:30:00,53.55,53.76,53.29,53.71,316890.0,52.9821,53.1899,52.7249,53.1404,316890.0
2016-04-04 09:40:00,53.68,54.22,53.53,53.81,385062.0,53.1107,53.645,52.9623,53.2394,385062.0
2016-04-04 09:50:00,53.8,54.45,53.72,54.31,503471.0,53.2295,53.8726,53.1503,53.7341,503471.0
2016-04-04 10:00:00,54.31,54.58,54.19,54.39,353436.0,53.7341,54.0012,53.6153,53.8132,353436.0
2016-04-04 10:10:00,54.41,54.61,54.18,54.57,355440.0,53.833,54.0309,53.6054,53.9913,355440.0
2016-04-04 10:20:00,54.57,54.71,54.42,54.47,272027.0,53.9913,54.1298,53.8429,53.8924,272027.0
2016-04-04 10:30:00,54.47,54.79,54.4,54.72,328836.0,53.8924,54.209,53.8231,54.1397,328836.0
2016-04-04 10:40:00,54.68,54.79,54.3,54.32,312297.0,54.1001,54.209,53.7242,53.7439,312297.0
2016-04-04 10:50:00,54.32,54.37,54.18,54.28,310062.0,53.7439,53.7934,53.6054,53.7044,310062.0
2016-04-04 11:00:00,54.29,54.43,54.18,54.43,302437.0,53.7143,53.8528,53.6054,53.8528,302437.0
2016-04-04 11:10:00,54.38,54.54,54.23,54.48,99473.0,53.8033,53.9616,53.6549,53.9023,99473.0
2016-04-04 11:20:00,54.49,54.55,54.34,54.53,96824.0,53.9121,53.9715,53.7637,53.9517,96824.0
2016-04-04 11:30:00,54.52,54.72,54.52,54.66,144074.0,53.9418,54.1397,53.9418,54.0803,144074.0
2016-04-04 11:40:00,54.65,54.68,54.35,54.42,146654.0,54.0705,54.1001,53.7736,53.8429,146654.0
2016-04-04 11:50:00,54.43,54.54,54.38,54.45,70466.0,53.8528,53.9616,53.8033,53.8726,70466.0
2016-04-04 12:00:00,54.46,54.69,54.35,54.63,105737.0,53.8825,54.11,53.7736,54.0507,105737.0
2016-04-04 12:10:00,54.67,54.91,54.63,54.82,157524.0,54.0902,54.3277,54.0507,54.2386,157524.0
2016-04-04 12:20:00,54.83,54.95,54.75,54.78,130970.0,54.2485,54.3673,54.1694,54.1991,130970.0
2016-04-04 12:30:00,54.74,54.93,54.65,54.79,112787.0,54.1595,54.3475,54.0705,54.209,112787.0
2016-04-04 12:40:00,54.82,54.93,54.73,54.86,74880.0,54.2386,54.3475,54.1496,54.2782,74880.0
2016-04-04 12:50:00,54.85,55.05,54.8,55.05,197275.0,54.2683,54.4662,54.2189,54.4662,197275.0
2016-04-04 13:00:00,55.04,55.09,54.88,55.0,140206.0,54.4563,54.5058,54.298,54.4167,140206.0
2016-04-04 13:10:00,55.01,55.06,54.91,54.94,73397.0,54.4266,54.4761,54.3277,54.3574,73397.0
2016-04-04 13:20:00,54.94,55.04,54.8,54.86,70965.0,54.3574,54.4563,54.2189,54.2782,70965.0
2016-04-04 13:30:00,54.88,54.94,54.64,54.68,165929.0,54.298,54.3574,54.0606,54.1001,165929.0
2016-04-04 13:40:00,54.67,54.89,54.64,54.82,86300.0,54.0902,54.3079,54.0606,54.2386,86300.0
2016-04-04 13:50:00,54.84,54.9,54.61,54.67,113979.0,54.2584,54.3178,54.0309,54.0902,113979.0
2016-04-04 14:00:00,54.66,54.67,54.52,54.56,122087.0,54.0803,54.0902,53.9418,53.9814,122087.0
2016-04-04 14:10:00,54.58,54.65,54.36,54.42,143637.0,54.0012,54.0705,53.7835,53.8429,143637.0
2016-04-04 14:20:00,54.4,54.46,54.24,54.3,90687.0,53.8231,53.8825,53.6648,53.7242,90687.0
2016-04-04 14:30:00,54.29,54.43,54.24,54.42,118045.0,53.7143,53.8528,53.6648,53.8429,118045.0
2016-04-04 14:40:00,54.4,54.46,54.31,54.36,114283.0,53.8231,53.8825,53.7341,53.7835,114283.0
2016-04-04 14:50:00,54.38,54.4,54.25,54.39,69618.0,53.8033,53.8231,53.6747,53.8132,69618.0
2016-04-04 15:00:00,54.4,54.45,54.26,54.29,259640.0,53.8231,53.8726,53.6846,53.7143,259640.0
2016-04-04 15:10:00,54.29,54.32,54.19,54.27,104580.0,53.7143,53.7439,53.6153,53.6945,104580.0
2016-04-04 15:20:00,54.27,54.28,54.01,54.06,228118.0,53.6945,53.7044,53.4372,53.4867,228118.0
2016-04-04 15:30:00,54.07,54.17,53.86,53.91,349070.0,53.4966,53.5955,53.2888,53.3383,349070.0
2016-04-04 15:40:00,53.91,53.99,53.67,53.72,315434.0,53.3383,53.4174,53.1008,53.1503,315434.0
2016-04-04 15:50:00,53.74,53.91,53.74,53.86,469652.0,53.1701,53.3383,53.1701,53.2888,469652.0
2016-04-05 09:30:00,53.34,54.04,53.0,53.98,753943.0,52.7743,53.4669,52.4379,53.4076,753943.0
2016-04-05 09:40:00,53.98,54.06,53.23,53.65,461379.0,53.4076,53.4867,52.6655,53.0811,461379.0
2016-04-05 09:50:00,53.63,53.91,53.55,53.79,237101.0,53.0613,53.3383,52.9821,53.2196,237101.0
2016-04-05 10:00:00,53.82,54.57,53.81,54.56,806409.0,53.2493,53.9913,53.2394,53.9814,806409.0
2016-04-05 10:10:00,54.57,54.57,54.3,54.55,387231.0,53.9913,53.9913,53.7242,53.9715,387231.0
2016-04-05 10:20:00,54.55,54.85,54.49,54.83,259478.0,53.9715,54.2683,53.9121,54.2485,259478.0
2016-04-05 10:30:00,54.82,54.85,54.51,54.7,456851.0,54.2386,54.2683,53.9319,54.1199,456851.0
2016-04-05 10:40:00,54.7,54.77,54.55,54.74,254406.0,54.1199,54.1892,53.9715,54.1595,254406.0
2016-04-05 10:50:00,54.72,54.74,54.41,54.46,297236.0,54.1397,54.1595,53.833,53.8825,297236.0
2016-04-05 11:00:00,54.48,54.48,54.1,54.1,358382.0,53.9023,53.9023,53.5263,53.5263,358382.0
2016-04-05 11:10:00,54.09,54.27,54.07,54.17,127313.0,53.5164,53.6945,53.4966,53.5955,127313.0
2016-04-05 11:20:00,54.19,54.6,54.19,54.58,124854.0,53.6153,54.021,53.6153,54.0012,124854.0
2016-04-05 11:30:00,54.57,54.67,54.21,54.35,266689.0,53.9913,54.0902,53.6351,53.7736,266689.0
2016-04-05 11:40:00,54.36,54.36,53.99,54.15,178059.0,53.7835,53.7835,53.4174,53.5758,178059.0
2016-04-05 11:50:00,54.16,54.4,54.08,54.32,137622.0,53.5856,53.8231,53.5065,53.7439,137622.0
2016-04-05 12:00:00,54.31,54.38,54.25,54.32,124929.0,53.7341,53.8033,53.6747,53.7439,124929.0
2016-04-05 12:10:00,54.3,54.35,53.9,53.99,90690.0,53.7242,53.7736,53.3284,53.4174,90690.0
2016-04-05 12:20:00,53.99,54.03,53.86,53.96,126079.0,53.4174,53.457,53.2888,53.3878,126079.0
2016-04-05 12:30:00,53.95,54.32,53.95,54.26,103051.0,53.3779,53.7439,53.3779,53.6846,103051.0
2016-04-05 12:40:00,54.25,54.3,54.11,54.25,131836.0,53.6747,53.7242,53.5362,53.6747,131836.0
2016-04-05 12:50:00,54.25,54.29,54.14,54.2,65510.0,53.6747,53.7143,53.5659,53.6252,65510.0
2016-04-05 13:00:00,54.18,54.22,53.85,53.87,154566.0,53.6054,53.645,53.2789,53.2987,154566.0
2016-04-05 13:10:00,53.89,54.07,53.76,53.76,82289.0,53.3185,53.4966,53.1899,53.1899,82289.0
2016-04-05 13:20:00,53.76,54.11,53.76,54.11,127272.0,53.1899,53.5362,53.1899,53.5362,127272.0
2016-04-05 13:30:00,54.09,54.11,53.96,53.98,56871.0,53.5164,53.5362,53.3878,53.4076,56871.0
2016-04-05 13:40:00,53.98,53.99,53.86,53.93,202913.0,53.4076,53.4174,53.2888,53.3581,202913.0
2016-04-05 13:50:00,53.93,54.25,53.91,54.02,87838.0,53.3581,53.6747,53.3383,53.4471,87838.0
2016-04-05 14:00:00,54.02,54.07,53.85,53.92,64557.0,53.4471,53.4966,53.2789,53.3482,64557.0
2016-04-05 14:10:00,53.93,53.97,53.83,53.94,75998.0,53.3581,53.3977,53.2591,53.368,75998.0
2016-04-05 14:20:00,53.92,54.1,53.9,54.07,71192.0,53.3482,53.5263,53.3284,53.4966,71192.0
2016-04-05 14:30:00,54.07,54.22,54.06,54.13,87695.0,53.4966,53.645,53.4867,53.556,87695.0
2016-04-05 14:40:00,54.14,54.2,54.08,54.15,83639.0,53.5659,53.6252,53.5065,53.5758,83639.0
2016-04-05 14:50:00,54.18,54.36,54.18,54.19,192474.0,53.6054,53.7835,53.6054,53.6153,192474.0
2016-04-05 15:00:00,54.22,54.27,53.95,53.99,140486.0,53.645,53.6945,53.3779,53.4174,140486.0
2016-04-05 15:10:00,54.0,54.08,53.93,54.06,131985.0,53.4273,53.5065,53.3581,53.4867,131985.0
2016-04-05 15:20:00,54.05,54.11,53.96,53.99,169288.0,53.4768,53.5362,53.3878,53.4174,169288.0
2016-04-05 15:30:00,53.98,54.04,53.86,53.92,175767.0,53.4076,53.4669,53.2888,53.3482,175767.0
2016-04-05 15:40:00,53.92,53.94,53.82,53.91,225277.0,53.3482,53.368,53.2493,53.3383,225277.0
2016-04-05 15:50:00,53.92,53.94,53.71,53.78,430359.0,53.3482,53.368,53.1404,53.2097,430359.0
2016-04-06 09:30:00,54.17,54.72,54.12,54.65,297631.0,53.5955,54.1397,53.5461,54.0705,297631.0
2016-04-06 09:40:00,54.65,55.0,54.42,54.6,289138.0,54.0705,54.4167,53.8429,54.021,289138.0
2016-04-06 09:50:00,54.65,55.28,54.62,54.92,459752.0,54.0705,54.6938,54.0408,54.3376,459752.0
2016-04-06 10:00:00,54.89,55.36,54.85,55.21,540557.0,54.3079,54.7729,54.2683,54.6245,540557.0
2016-04-06 10:10:00,55.21,55.3,55.0,55.21,227547.0,54.6245,54.7136,54.4167,54.6245,227547.0
2016-04-06 10:20:00,55.18,55.21,54.97,55.1,178664.0,54.5948,54.6245,54.3871,54.5157,178664.0
2016-04-06 10:30:00,55.1,55.37,55.06,55.31,180229.0,54.5157,54.7828,54.4761,54.7235,180229.0
2016-04-06 10:40:00,55.33,55.56,55.28,55.53,260794.0,54.7432,54.9708,54.6938,54.9411,260794.0
2016-04-06 10:50:00,55.55,55.76,55.51,55.75,524503.0,54.9609,55.1687,54.9213,55.1588,524503.0
2016-04-06 11:00:00,55.75,56.04,55.67,56.03,410077.0,55.1588,55.4457,55.0796,55.4358,410077.0
2016-04-06 11:10:00,56.03,56.07,55.9,55.95,368615.0,55.4358,55.4754,55.3072,55.3567,368615.0
2016-04-06 11:20:00,55.96,56.31,55.92,56.29,235227.0,55.3666,55.7128,55.327,55.6931,235227.0
2016-04-06 11:30:00,56.3,56.48,56.25,56.48,340427.0,55.703,55.881,55.6535,55.881,340427.0
2016-04-06 11:40:00,56.48,56.75,56.46,56.59,379284.0,55.881,56.1482,55.8613,55.9899,379284.0
2016-04-06 11:50:00,56.6,56.66,56.41,56.6,341521.0,55.9998,56.0591,55.8118,55.9998,341521.0
2016-04-06 12:00:00,56.6,56.62,56.18,56.21,502916.0,55.9998,56.0196,55.5842,55.6139,502916.0
2016-04-06 12:10:00,56.21,56.3,56.04,56.12,266092.0,55.6139,55.703,55.4457,55.5249,266092.0
2016-04-06 12:20:00,56.12,56.29,56.06,56.28,130280.0,55.5249,55.6931,55.4655,55.6832,130280.0
2016-04-06 12:30:00,56.28,56.36,56.21,56.27,123941.0,55.6832,55.7623,55.6139,55.6733,123941.0
2016-04-06 12:40:00,56.25,56.65,56.22,56.59,431040.0,55.6535,56.0492,55.6238,55.9899,431040.0
2016-04-06 12:50:00,56.59,56.68,56.52,56.54,187658.0,55.9899,56.0789,55.9206,55.9404,187658.0
2016-04-06 13:00:00,56.53,56.73,56.53,56.72,157006.0,55.9305,56.1284,55.9305,56.1185,157006.0
2016-04-06 13:10:00,56.72,56.87,56.7,56.82,403946.0,56.1185,56.2669,56.0987,56.2174,403946.0
2016-04-06 13:20:00,56.82,56.9,56.78,56.84,212789.0,56.2174,56.2966,56.1779,56.2372,212789.0
2016-04-06 13:30:00,56.83,56.88,56.72,56.88,122581.0,56.2273,56.2768,56.1185,56.2768,122581.0
2016-04-06 13:40:00,56.87,56.95,56.85,56.9,205291.0,56.2669,56.3461,56.2471,56.2966,205291.0
2016-04-06 13:50:00,56.9,56.98,56.83,56.9,325299.0,56.2966,56.3757,56.2273,56.2966,325299.0
2016-04-06 14:00:00,56.88,57.08,56.7,56.99,299412.0,56.2768,56.4747,56.0987,56.3856,299412.0
2016-04-06 14:10:00,57.0,57.0,56.72,56.72,544021.0,56.3955,56.3955,56.1185,56.1185,544021.0
2016-04-06 14:20:00,56.72,56.78,56.62,56.72,212849.0,56.1185,56.1779,56.0196,56.1185,212849.0
2016-04-06 14:30:00,56.73,56.79,56.24,56.45,414591.0,56.1284,56.1878,55.6436,55.8514,414591.0
2016-04-06 14:40:00,56.46,56.71,56.45,56.62,178010.0,55.8613,56.1086,55.8514,56.0196,178010.0
2016-04-06 14:50:00,56.62,56.9,56.53,56.85,375815.0,56.0196,56.2966,55.9305,56.2471,375815.0
2016-04-06 15:00:00,56.86,57.15,56.82,56.99,463994.0,56.257,56.5439,56.2174,56.3856,463994.0
2016-04-06 15:10:00,56.99,57.08,56.89,57.04,422574.0,56.3856,56.4747,56.2867,56.4351,422574.0
2016-04-06 15:20:00,57.04,57.09,56.74,56.79,318238.0,56.4351,56.4846,56.1383,56.1878,318238.0
2016-04-06 15:30:00,56.8,57.01,56.75,56.88,430349.0,56.1976,56.4054,56.1482,56.2768,430349.0
2016-04-06 15:40:00,56.88,57.2,56.87,57.2,435964.0,56.2768,56.5934,56.2669,56.5934,435964.0
2016-04-06 15:50:00,57.2,57.64,57.2,57.6,822258.0,56.5934,57.0287,56.5934,56.9892,822258.0
2016-04-07 09:30:00,57.12,58.38,57.02,58.34,937638.0,56.5143,57.7609,56.4153,57.7213,937638.0
2016-04-07 09:40:00,58.33,58.38,57.23,57.28,831395.0,57.7114,57.7609,56.6231,56.6726,831395.0
2016-04-07 09:50:00,57.23,57.45,56.8,57.18,731579.0,56.6231,56.8408,56.1976,56.5736,731579.0
2016-04-07 10:00:00,57.22,57.34,56.9,57.06,407109.0,56.6132,56.7319,56.2966,56.4549,407109.0
2016-04-07 10:10:00,57.08,57.08,56.54,56.69,627856.0,56.4747,56.4747,55.9404,56.0888,627856.0
2016-04-07 10:20:00,56.68,56.89,56.39,56.49,375096.0,56.0789,56.2867,55.792,55.8909,375096.0
2016-04-07 10:30:00,56.48,56.48,56.09,56.2,382224.0,55.881,55.881,55.4952,55.604,382224.0
2016-04-07 10:40:00,56.2,56.36,56.01,56.17,431742.0,55.604,55.7623,55.416,55.5743,431742.0
2016-04-07 10:50:00,56.16,56.44,56.1,56.27,327852.0,55.5644,55.8415,55.5051,55.6733,327852.0
2016-04-07 11:00:00,56.32,56.5,56.11,56.19,193496.0,55.7227,55.9008,55.515,55.5941,193496.0
2016-04-07 11:10:00,56.19,56.66,56.17,56.65,208082.0,55.5941,56.0591,55.5743,56.0492,208082.0
2016-04-07 11:20:00,56.61,56.69,56.36,56.67,135145.0,56.0097,56.0888,55.7623,56.069,135145.0
2016-04-07 11:30:00,56.65,57.1,56.62,56.96,340053.0,56.0492,56.4945,56.0196,56.356,340053.0
2016-04-07 11:40:00,56.96,57.53,56.92,57.5,392140.0,56.356,56.9199,56.3164,56.8902,392140.0
2016-04-07 11:50:00,57.49,57.52,56.79,56.79,489091.0,56.8803,56.91,56.1878,56.1878,489091.0
2016-04-07 12:00:00,56.79,57.12,56.75,57.12,205263.0,56.1878,56.5143,56.1482,56.5143,205263.0
2016-04-07 12:10:00,57.1,57.35,56.95,57.03,353064.0,56.4945,56.7418,56.3461,56.4252,353064.0
2016-04-07 12:20:00,57.0,57.34,57.0,57.22,150067.0,56.3955,56.7319,56.3955,56.6132,150067.0
2016-04-07 12:30:00,57.21,57.27,56.87,57.11,176385.0,56.6033,56.6627,56.2669,56.5044,176385.0
2016-04-07 12:40:00,57.11,57.15,56.83,57.02,172893.0,56.5044,56.5439,56.2273,56.4153,172893.0
2016-04-07 12:50:00,56.99,57.44,56.94,57.35,213894.0,56.3856,56.8309,56.3362,56.7418,213894.0
2016-04-07 13:00:00,57.36,57.86,57.32,57.85,360104.0,56.7517,57.2464,56.7121,57.2365,360104.0
2016-04-07 13:10:00,57.86,58.26,57.83,57.97,539673.0,57.2464,57.6422,57.2167,57.3552,539673.0
2016-04-07 13:20:00,57.97,58.17,57.75,57.79,285949.0,57.3552,57.5531,57.1376,57.1772,285949.0
2016-04-07 13:30:00,57.79,57.91,57.41,57.64,182684.0,57.1772,57.2959,56.8012,57.0287,182684.0
2016-04-07 13:40:00,57.64,57.86,57.38,57.43,182431.0,57.0287,57.2464,56.7715,56.821,182431.0
2016-04-07 13:50:00,57.42,57.44,57.01,57.3,234421.0,56.8111,56.8309,56.4054,56.6923,234421.0
2016-04-07 14:00:00,57.29,57.32,56.72,56.73,240996.0,56.6825,56.7121,56.1185,56.1284,240996.0
2016-04-07 14:10:00,56.71,57.0,56.69,56.76,198752.0,56.1086,56.3955,56.0888,56.1581,198752.0
2016-04-07 14:20:00,56.75,56.99,56.66,56.89,183563.0,56.1482,56.3856,56.0591,56.2867,183563.0
2016-04-07 14:30:00,56.88,57.04,56.82,57.0,212604.0,56.2768,56.4351,56.2174,56.3955,212604.0
2016-04-07 14:40:00,57.01,57.19,56.83,57.18,397095.0,56.4054,56.5835,56.2273,56.5736,397095.0
2016-04-07 14:50:00,57.17,57.31,57.01,57.03,143316.0,56.5637,56.7022,56.4054,56.4252,143316.0
2016-04-07 15:00:00,57.0,57.29,56.93,57.27,132134.0,56.3955,56.6825,56.3263,56.6627,132134.0
2016-04-07 15:10:00,57.25,57.36,56.95,56.98,219675.0,56.6429,56.7517,56.3461,56.3757,219675.0
2016-04-07 15:20:00,56.98,57.09,56.91,56.96,236506.0,56.3757,56.4846,56.3065,56.356,236506.0
2016-04-07 15:30:00,56.96,57.02,56.55,56.69,291198.0,56.356,56.4153,55.9503,56.0888,291198.0
2016-04-07 15:40:00,56.69,56.95,56.62,56.93,473089.0,56.0888,56.3461,56.0196,56.3263,473089.0
2016-04-07 15:50:00,56.93,56.93,56.7,56.73,628154.0,56.3263,56.3263,56.0987,56.1284,628154.0
2016-04-08 09:30:00,57.66,57.75,56.33,56.54,501047.0,57.0485,57.1376,55.7326,55.9404,501047.0
2016-04-08 09:40:00,56.56,56.72,56.05,56.17,486159.0,55.9602,56.1185,55.4556,55.5743,486159.0
2016-04-08 09:50:00,56.17,56.83,56.16,56.78,364737.0,55.5743,56.2273,55.5644,56.1779,364737.0
2016-04-08 10:00:00,56.78,57.03,56.64,56.84,431436.0,56.1779,56.4252,56.0393,56.2372,431436.0
2016-04-08 10:10:00,56.85,56.86,56.64,56.7,201149.0,56.2471,56.257,56.0393,56.0987,201149.0
2016-04-08 10:20:00,56.71,56.75,56.23,56.38,258940.0,56.1086,56.1482,55.6337,55.7821,258940.0
2016-04-08 10:30:00,56.39,56.6,56.27,56.5,181958.0,55.792,55.9998,55.6733,55.9008,181958.0
2016-04-08 10:40:00,56.52,56.64,56.27,56.38,128758.0,55.9206,56.0393,55.6733,55.7821,128758.0
2016-04-08 10:50:00,56.38,56.4,56.0,56.0,173596.0,55.7821,55.8019,55.4061,55.4061,173596.0
2016-04-08 11:00:00,56.02,56.22,55.99,56.13,136109.0,55.4259,55.6238,55.3962,55.5348,136109.0
2016-04-08 11:10:00,56.14,56.17,55.57,55.62,246838.0,55.5446,55.5743,54.9807,55.0302,246838.0
2016-04-08 11:20:00,55.61,55.73,55.48,55.63,215226.0,55.0203,55.139,54.8916,55.0401,215226.0
2016-04-08 11:30:00,55.63,55.69,55.15,55.15,408459.0,55.0401,55.0994,54.5651,54.5651,408459.0
2016-04-08 11:40:00,55.14,55.41,55.13,55.2,177754.0,54.5553,54.8224,54.5454,54.6146,177754.0
2016-04-08 11:50:00,55.2,55.71,55.1,55.61,357422.0,54.6146,55.1192,54.5157,55.0203,357422.0
2016-04-08 12:00:00,55.6,55.63,55.2,55.39,120320.0,55.0104,55.0401,54.6146,54.8026,120320.0
2016-04-08 12:10:00,55.41,55.53,55.32,55.44,97053.0,54.8224,54.9411,54.7333,54.8521,97053.0
2016-04-08 12:20:00,55.47,55.8,55.47,55.58,97746.0,54.8818,55.2083,54.8818,54.9906,97746.0
2016-04-08 12:30:00,55.58,55.78,55.53,55.7,84953.0,54.9906,55.1885,54.9411,55.1093,84953.0
2016-04-08 12:40:00,55.67,55.94,55.64,55.83,64630.0,55.0796,55.3468,55.05,55.2379,64630.0
2016-04-08 12:50:00,55.86,55.88,55.73,55.78,54249.0,55.2676,55.2874,55.139,55.1885,54249.0
2016-04-08 13:00:00,55.79,55.84,55.52,55.56,50589.0,55.1984,55.2478,54.9312,54.9708,50589.0
2016-04-08 13:10:00,55.55,55.59,55.31,55.32,125404.0,54.9609,55.0005,54.7235,54.7333,125404.0
2016-04-08 13:20:00,55.32,55.51,55.26,55.29,126337.0,54.7333,54.9213,54.674,54.7037,126337.0
2016-04-08 13:30:00,55.3,55.72,55.3,55.65,69955.0,54.7136,55.1291,54.7136,55.0598,69955.0
2016-04-08 13:40:00,55.66,55.66,55.43,55.44,42925.0,55.0697,55.0697,54.8422,54.8521,42925.0
2016-04-08 13:50:00,55.43,55.82,55.4,55.81,103930.0,54.8422,55.228,54.8125,55.2181,103930.0
2016-04-08 14:00:00,55.79,55.94,55.69,55.93,67182.0,55.1984,55.3468,55.0994,55.3369,67182.0
2016-04-08 14:10:00,55.91,56.18,55.85,56.06,167050.0,55.3171,55.5842,55.2577,55.4655,167050.0
2016-04-08 14:20:00,56.07,56.08,55.84,55.86,57229.0,55.4754,55.4853,55.2478,55.2676,57229.0
2016-04-08 14:30:00,55.86,55.91,55.78,55.81,104149.0,55.2676,55.3171,55.1885,55.2181,104149.0
2016-04-08 14:40:00,55.79,55.89,55.73,55.74,60618.0,55.1984,55.2973,55.139,55.1489,60618.0
2016-04-08 14:50:00,55.73,55.77,55.5,55.61,94306.0,55.139,55.1786,54.9114,55.0203,94306.0
2016-04-08 15:00:00,55.6,55.69,55.35,55.35,168504.0,55.0104,55.0994,54.763,54.763,168504.0
2016-04-08 15:10:00,55.37,55.52,55.36,55.47,57702.0,54.7828,54.9312,54.7729,54.8818,57702.0
2016-04-08 15:20:00,55.47,55.57,55.4,55.47,182470.0,54.8818,54.9807,54.8125,54.8818,182470.0
2016-04-08 15:30:00,55.46,55.73,55.35,55.71,214984.0,54.8719,55.139,54.763,55.1192,214984.0
2016-04-08 15:40:00,55.7,55.76,55.59,55.74,184303.0,55.1093,55.1687,55.0005,55.1489,184303.0
2016-04-08 15:50:00,55.74,55.87,55.59,55.83,443865.0,55.1489,55.2775,55.0005,55.2379,443865.0
2016-04-11 09:30:00,56.21,56.34,55.23,55.27,422958.0,55.6139,55.7425,54.6443,54.6839,422958.0
2016-04-11 09:40:00,55.29,55.45,55.05,55.34,330979.0,54.7037,54.862,54.4662,54.7531,330979.0
2016-04-11 09:50:00,55.35,55.67,55.26,55.56,212560.0,54.763,55.0796,54.674,54.9708,212560.0
2016-04-11 10:00:00,55.58,56.15,55.56,55.78,339638.0,54.9906,55.5545,54.9708,55.1885,339638.0
2016-04-11 10:10:00,55.79,55.99,55.73,55.75,283122.0,55.1984,55.3962,55.139,55.1588,283122.0
2016-04-11 10:20:00,55.73,55.74,55.48,55.52,165228.0,55.139,55.1489,54.8916,54.9312,165228.0
2016-04-11 10:30:00,55.53,55.81,55.53,55.67,81310.0,54.9411,55.2181,54.9411,55.0796,81310.0
2016-04-11 10:40:00,55.65,55.65,55.29,55.29,153048.0,55.0598,55.0598,54.7037,54.7037,153048.0
2016-04-11 10:50:00,55.29,55.34,54.97,54.97,197689.0,54.7037,54.7531,54.3871,54.3871,197689.0
2016-04-11 11:00:00,54.98,55.11,54.86,55.04,259189.0,54.397,54.5256,54.2782,54.4563,259189.0
2016-04-11 11:10:00,55.03,55.17,54.9,55.04,196804.0,54.4464,54.5849,54.3178,54.4563,196804.0
2016-04-11 11:20:00,55.05,55.23,55.01,55.15,103915.0,54.4662,54.6443,54.4266,54.5651,103915.0
2016-04-11 11:30:00,55.13,55.13,54.72,54.86,204665.0,54.5454,54.5454,54.1397,54.2782,204665.0
2016-04-11 11:40:00,54.86,55.06,54.8,54.88,113021.0,54.2782,54.4761,54.2189,54.298,113021.0
2016-04-11 11:50:00,54.88,55.0,54.74,55.0,46133.0,54.298,54.4167,54.1595,54.4167,46133.0
2016-04-11 12:00:00,54.99,55.16,54.91,55.07,55623.0,54.4068,54.575,54.3277,54.486,55623.0
2016-04-11 12:10:00,55.1,55.17,55.02,55.16,56580.0,54.5157,54.5849,54.4365,54.575,56580.0
2016-04-11 12:20:00,55.18,55.29,55.09,55.1,180176.0,54.5948,54.7037,54.5058,54.5157,180176.0
2016-04-11 12:30:00,55.09,55.2,54.99,55.02,178721.0,54.5058,54.6146,54.4068,54.4365,178721.0
2016-04-11 12:40:00,55.02,55.1,54.92,55.07,102454.0,54.4365,54.5157,54.3376,54.486,102454.0
2016-04-11 12:50:00,55.08,55.15,55.02,55.04,38855.0,54.4959,54.5651,54.4365,54.4563,38855.0
2016-04-11 13:00:00,55.04,55.04,54.89,54.95,58144.0,54.4563,54.4563,54.3079,54.3673,58144.0
2016-04-11 13:10:00,54.95,55.14,54.94,54.98,190724.0,54.3673,54.5553,54.3574,54.397,190724.0
2016-04-11 13:20:00,54.96,55.04,54.73,54.78,87224.0,54.3772,54.4563,54.1496,54.1991,87224.0
2016-04-11 13:30:00,54.79,54.95,54.75,54.83,70296.0,54.209,54.3673,54.1694,54.2485,70296.0
2016-04-11 13:40:00,54.82,54.86,54.66,54.74,114482.0,54.2386,54.2782,54.0803,54.1595,114482.0
2016-04-11 13:50:00,54.75,54.81,54.65,54.75,116962.0,54.1694,54.2288,54.0705,54.1694,116962.0
2016-04-11 14:00:00,54.76,54.88,54.69,54.7,134542.0,54.1793,54.298,54.11,54.1199,134542.0
2016-04-11 14:10:00,54.7,54.84,54.64,54.81,111417.0,54.1199,54.2584,54.0606,54.2288,111417.0
2016-04-11 14:20:00,54.79,54.87,54.73,54.78,83531.0,54.209,54.2881,54.1496,54.1991,83531.0
2016-04-11 14:30:00,54.75,54.85,54.7,54.83,91170.0,54.1694,54.2683,54.1199,54.2485,91170.0
2016-04-11 14:40:00,54.82,54.83,54.67,54.77,43438.0,54.2386,54.2485,54.0902,54.1892,43438.0
2016-04-11 14:50:00,54.78,54.87,54.69,54.83,82900.0,54.1991,54.2881,54.11,54.2485,82900.0
2016-04-11 15:00:00,54.83,54.86,54.58,54.6,96168.0,54.2485,54.2782,54.0012,54.021,96168.0
2016-04-11 15:10:00,54.6,54.73,54.57,54.59,77638.0,54.021,54.1496,53.9913,54.0111,77638.0
2016-04-11 15:20:00,54.59,54.59,54.4,54.41,156811.0,54.0111,54.0111,53.8231,53.833,156811.0
2016-04-11 15:30:00,54.42,54.46,54.3,54.31,242300.0,53.8429,53.8825,53.7242,53.7341,242300.0
2016-04-11 15:40:00,54.31,54.46,54.21,54.43,206234.0,53.7341,53.8825,53.6351,53.8528,206234.0
2016-04-11 15:50:00,54.44,54.55,54.32,54.42,502347.0,53.8627,53.9715,53.7439,53.8429,502347.0
2016-04-12 09:30:00,54.45,54.85,54.37,54.58,247280.0,53.8726,54.2683,53.7934,54.0012,247280.0
2016-04-12 09:40:00,54.56,54.57,54.12,54.15,232254.0,53.9814,53.9913,53.5461,53.5758,232254.0
2016-04-12 09:50:00,54.15,54.25,53.74,53.79,266265.0,53.5758,53.6747,53.1701,53.2196,266265.0
2016-04-12 10:00:00,53.81,54.31,53.75,54.04,417590.0,53.2394,53.7341,53.18,53.4669,417590.0
2016-04-12 10:10:00,54.02,54.02,53.58,53.72,359557.0,53.4471,53.4471,53.0118,53.1503,359557.0
2016-04-12 10:20:00,53.71,53.75,53.42,53.52,422007.0,53.1404,53.18,52.8535,52.9524,422007.0
2016-04-12 10:30:00,53.52,53.9,53.52,53.77,261725.0,52.9524,53.3284,52.9524,53.1998,261725.0
2016-04-12 10:40:00,53.76,54.34,53.75,54.27,267610.0,53.1899,53.7637,53.18,53.6945,267610.0
2016-04-12 10:50:00,54.27,54.87,54.27,54.85,356552.0,53.6945,54.2881,53.6945,54.2683,356552.0
2016-04-12 11:00:00,54.84,55.1,54.69,55.06,326381.0,54.2584,54.5157,54.11,54.4761,326381.0
2016-04-12 11:10:00,55.09,55.25,54.9,55.25,244475.0,54.5058,54.6641,54.3178,54.6641,244475.0
2016-04-12 11:20:00,55.25,55.25,54.68,54.69,294821.0,54.6641,54.6641,54.1001,54.11,294821.0
2016-04-12 11:30:00,54.7,54.84,54.52,54.64,177639.0,54.1199,54.2584,53.9418,54.0606,177639.0
2016-04-12 11:40:00,54.64,54.66,54.29,54.29,187518.0,54.0606,54.0803,53.7143,53.7143,187518.0
2016-04-12 11:50:00,54.27,54.35,54.09,54.24,148638.0,53.6945,53.7736,53.5164,53.6648,148638.0
2016-04-12 12:00:00,54.25,54.35,54.1,54.19,108391.0,53.6747,53.7736,53.5263,53.6153,108391.0
2016-04-12 12:10:00,54.19,54.37,54.06,54.07,489839.0,53.6153,53.7934,53.4867,53.4966,489839.0
2016-04-12 12:20:00,54.08,54.49,54.08,54.46,190963.0,53.5065,53.9121,53.5065,53.8825,190963.0
2016-04-12 12:30:00,54.45,54.53,54.38,54.4,196357.0,53.8726,53.9517,53.8033,53.8231,196357.0
2016-04-12 12:40:00,54.38,54.44,54.2,54.23,84209.0,53.8033,53.8627,53.6252,53.6549,84209.0
2016-04-12 12:50:00,54.22,54.49,54.2,54.31,96523.0,53.645,53.9121,53.6252,53.7341,96523.0
2016-04-12 13:00:00,54.32,54.37,54.2,54.28,61507.0,53.7439,53.7934,53.6252,53.7044,61507.0
2016-04-12 13:10:00,54.27,54.33,54.03,54.11,98734.0,53.6945,53.7538,53.457,53.5362,98734.0
2016-04-12 13:20:00,54.1,54.22,54.07,54.15,51060.0,53.5263,53.645,53.4966,53.5758,51060.0
2016-04-12 13:30:00,54.15,54.42,54.15,54.28,49723.0,53.5758,53.8429,53.5758,53.7044,49723.0
2016-04-12 13:40:00,54.29,54.63,54.29,54.51,88673.0,53.7143,54.0507,53.7143,53.9319,88673.0
2016-04-12 13:50:00,54.5,54.82,54.45,54.79,125165.0,53.922,54.2386,53.8726,54.209,125165.0
2016-04-12 14:00:00,54.8,54.81,54.62,54.74,182064.0,54.2189,54.2288,54.0408,54.1595,182064.0
2016-04-12 14:10:00,54.72,54.9,54.7,54.72,218431.0,54.1397,54.3178,54.1199,54.1397,218431.0
2016-04-12 14:20:00,54.72,54.72,54.56,54.65,151872.0,54.1397,54.1397,53.9814,54.0705,151872.0
2016-04-12 14:30:00,54.66,54.75,54.56,54.66,78820.0,54.0803,54.1694,53.9814,54.0803,78820.0
2016-04-12 14:40:00,54.67,54.76,54.63,54.73,136316.0,54.0902,54.1793,54.0507,54.1496,136316.0
2016-04-12 14:50:00,54.73,54.84,54.7,54.74,93023.0,54.1496,54.2584,54.1199,54.1595,93023.0
2016-04-12 15:00:00,54.75,54.98,54.74,54.93,175616.0,54.1694,54.397,54.1595,54.3475,175616.0
2016-04-12 15:10:00,54.94,55.05,54.77,54.84,302187.0,54.3574,54.4662,54.1892,54.2584,302187.0
2016-04-12 15:20:00,54.82,54.88,54.61,54.62,110692.0,54.2386,54.298,54.0309,54.0408,110692.0
2016-04-12 15:30:00,54.62,54.76,54.56,54.58,148282.0,54.0408,54.1793,53.9814,54.0012,148282.0
2016-04-12 15:40:00,54.58,54.75,54.56,54.7,193980.0,54.0012,54.1694,53.9814,54.1199,193980.0
2016-04-12 15:50:00,54.69,55.04,54.63,54.98,414026.0,54.11,54.4563,54.0507,54.397,414026.0
2016-04-13 09:30:00,55.57,55.72,55.15,55.2,339290.0,54.9807,55.1291,54.5651,54.6146,339290.0
2016-04-13 09:40:00,55.17,55.4,54.89,55.26,306366.0,54.5849,54.8125,54.3079,54.674,306366.0
2016-04-13 09:50:00,55.27,55.64,54.99,55.25,311817.0,54.6839,55.05,54.4068,54.6641,311817.0
2016-04-13 10:00:00,55.25,55.77,55.17,55.68,260010.0,54.6641,55.1786,54.5849,55.0895,260010.0
2016-04-13 10:10:00,55.66,55.85,55.5,55.67,299888.0,55.0697,55.2577,54.9114,55.0796,299888.0
2016-04-13 10:20:00,55.67,55.81,55.57,55.71,186568.0,55.0796,55.2181,54.9807,55.1192,186568.0
2016-04-13 10:30:00,55.71,55.78,55.24,55.46,249226.0,55.1192,55.1885,54.6542,54.8719,249226.0
2016-04-13 10:40:00,55.47,56.01,55.45,55.94,268718.0,54.8818,55.416,54.862,55.3468,268718.0
2016-04-13 10:50:00,55.92,55.95,55.5,55.55,228558.0,55.327,55.3567,54.9114,54.9609,228558.0
2016-04-13 11:00:00,55.52,55.72,55.48,55.68,175001.0,54.9312,55.1291,54.8916,55.0895,175001.0
2016-04-13 11:10:00,55.67,55.67,55.45,55.62,174481.0,55.0796,55.0796,54.862,55.0302,174481.0
2016-04-13 11:20:00,55.65,55.75,55.5,55.73,201570.0,55.0598,55.1588,54.9114,55.139,201570.0
2016-04-13 11:30:00,55.73,55.85,55.68,55.82,82312.0,55.139,55.2577,55.0895,55.228,82312.0
2016-04-13 11:40:00,55.84,55.89,55.76,55.77,175129.0,55.2478,55.2973,55.1687,55.1786,175129.0
2016-04-13 11:50:00,55.76,55.86,55.57,55.83,109463.0,55.1687,55.2676,54.9807,55.2379,109463.0
2016-04-13 12:00:00,55.83,55.94,55.72,55.87,149867.0,55.2379,55.3468,55.1291,55.2775,149867.0
2016-04-13 12:10:00,55.88,56.0,55.73,55.82,100026.0,55.2874,55.4061,55.139,55.228,100026.0
2016-04-13 12:20:00,55.82,55.98,55.75,55.94,101711.0,55.228,55.3863,55.1588,55.3468,101711.0
2016-04-13 12:30:00,55.94,56.02,55.82,55.99,113976.0,55.3468,55.4259,55.228,55.3962,113976.0
2016-04-13 12:40:00,56.0,56.22,55.98,56.11,238856.0,55.4061,55.6238,55.3863,55.515,238856.0
2016-04-13 12:50:00,56.12,56.22,55.99,55.99,72461.0,55.5249,55.6238,55.3962,55.3962,72461.0
2016-04-13 13:00:00,56.0,56.06,55.75,55.8,181306.0,55.4061,55.4655,55.1588,55.2083,181306.0
2016-04-13 13:10:00,55.78,56.0,55.77,55.92,106880.0,55.1885,55.4061,55.1786,55.327,106880.0
2016-04-13 13:20:00,55.91,56.01,55.9,55.92,91778.0,55.3171,55.416,55.3072,55.327,91778.0
2016-04-13 13:30:00,55.92,56.09,55.92,56.09,78982.0,55.327,55.4952,55.327,55.4952,78982.0
2016-04-13 13:40:00,56.1,56.19,56.04,56.1,100864.0,55.5051,55.5941,55.4457,55.5051,100864.0
2016-04-13 13:50:00,56.11,56.2,56.0,56.16,82657.0,55.515,55.604,55.4061,55.5644,82657.0
2016-04-13 14:00:00,56.17,56.36,56.12,56.34,163957.0,55.5743,55.7623,55.5249,55.7425,163957.0
2016-04-13 14:10:00,56.36,56.4,56.16,56.3,146216.0,55.7623,55.8019,55.5644,55.703,146216.0
2016-04-13 14:20:00,56.32,56.37,56.17,56.21,184874.0,55.7227,55.7722,55.5743,55.6139,184874.0
2016-04-13 14:30:00,56.2,56.44,56.17,56.39,95091.0,55.604,55.8415,55.5743,55.792,95091.0
2016-04-13 14:40:00,56.39,56.4,56.25,56.25,92657.0,55.792,55.8019,55.6535,55.6535,92657.0
2016-04-13 14:50:00,56.25,56.38,56.2,56.32,145328.0,55.6535,55.7821,55.604,55.7227,145328.0
2016-04-13 15:00:00,56.31,56.45,56.29,56.35,164513.0,55.7128,55.8514,55.6931,55.7524,164513.0
2016-04-13 15:10:00,56.36,56.4,56.29,56.38,189595.0,55.7623,55.8019,55.6931,55.7821,189595.0
2016-04-13 15:20:00,56.39,56.4,56.27,56.3,233699.0,55.792,55.8019,55.6733,55.703,233699.0
2016-04-13 15:30:00,56.29,56.46,56.29,56.41,213162.0,55.6931,55.8613,55.6931,55.8118,213162.0
2016-04-13 15:40:00,56.41,56.42,56.27,56.27,286078.0,55.8118,55.8217,55.6733,55.6733,286078.0
2016-04-13 15:50:00,56.27,56.38,56.27,56.33,343077.0,55.6733,55.7821,55.6733,55.7326,343077.0
2016-04-14 09:30:00,56.6,56.6,55.83,56.19,327401.0,55.9998,55.9998,55.2379,55.5941,327401.0
2016-04-14 09:40:00,56.23,56.87,56.21,56.84,260023.0,55.6337,56.2669,55.6139,56.2372,260023.0
2016-04-14 09:50:00,56.85,56.88,56.34,56.67,266823.0,56.2471,56.2768,55.7425,56.069,266823.0
2016-04-14 10:00:00,56.61,56.68,56.51,56.63,230072.0,56.0097,56.0789,55.9107,56.0295,230072.0
2016-04-14 10:10:00,56.65,56.83,56.55,56.71,156340.0,56.0492,56.2273,55.9503,56.1086,156340.0
2016-04-14 10:20:00,56.74,56.78,56.39,56.45,309894.0,56.1383,56.1779,55.792,55.8514,309894.0
2016-04-14 10:30:00,56.45,56.56,56.33,56.33,174031.0,55.8514,55.9602,55.7326,55.7326,174031.0
2016-04-14 10:40:00,56.32,56.54,56.27,56.52,209084.0,55.7227,55.9404,55.6733,55.9206,209084.0
2016-04-14 10:50:00,56.5,56.63,56.44,56.45,136922.0,55.9008,56.0295,55.8415,55.8514,136922.0
2016-04-14 11:00:00,56.45,56.51,56.35,56.36,125581.0,55.8514,55.9107,55.7524,55.7623,125581.0
2016-04-14 11:10:00,56.35,56.37,56.1,56.21,217547.0,55.7524,55.7722,55.5051,55.6139,217547.0
2016-04-14 11:20:00,56.2,56.44,56.07,56.43,188395.0,55.604,55.8415,55.4754,55.8316,188395.0
2016-04-14 11:30:00,56.43,56.74,56.43,56.56,161692.0,55.8316,56.1383,55.8316,55.9602,161692.0
2016-04-14 11:40:00,56.56,56.72,56.44,56.69,62418.0,55.9602,56.1185,55.8415,56.0888,62418.0
2016-04-14 11:50:00,56.67,56.72,56.58,56.64,76162.0,56.069,56.1185,55.98,56.0393,76162.0
2016-04-14 12:00:00,56.64,56.67,56.51,56.62,49355.0,56.0393,56.069,55.9107,56.0196,49355.0
2016-04-14 12:10:00,56.63,56.82,56.6,56.82,131827.0,56.0295,56.2174,55.9998,56.2174,131827.0
2016-04-14 12:20:00,56.81,56.84,56.72,56.73,96361.0,56.2075,56.2372,56.1185,56.1284,96361.0
2016-04-14 12:30:00,56.76,56.81,56.66,56.79,130137.0,56.1581,56.2075,56.0591,56.1878,130137.0
2016-04-14 12:40:00,56.78,56.87,56.72,56.85,50280.0,56.1779,56.2669,56.1185,56.2471,50280.0
2016-04-14 12:50:00,56.84,57.04,56.84,56.97,240072.0,56.2372,56.4351,56.2372,56.3658,240072.0
2016-04-14 13:00:00,56.97,57.04,56.92,56.98,91030.0,56.3658,56.4351,56.3164,56.3757,91030.0
2016-04-14 13:10:00,56.98,57.0,56.93,56.96,79204.0,56.3757,56.3955,56.3263,56.356,79204.0
2016-04-14 13:20:00,56.96,56.96,56.85,56.91,110725.0,56.356,56.356,56.2471,56.3065,110725.0
2016-04-14 13:30:00,56.88,56.98,56.77,56.77,104020.0,56.2768,56.3757,56.168,56.168,104020.0
2016-04-14 13:40:00,56.76,56.83,56.6,56.64,63916.0,56.1581,56.2273,55.9998,56.0393,63916.0
2016-04-14 13:50:00,56.64,56.71,56.6,56.64,48410.0,56.0393,56.1086,55.9998,56.0393,48410.0
2016-04-14 14:00:00,56.61,56.63,56.46,56.62,73350.0,56.0097,56.0295,55.8613,56.0196,73350.0
2016-04-14 14:10:00,56.63,56.63,56.46,56.46,53365.0,56.0295,56.0295,55.8613,55.8613,53365.0
2016-04-14 14:20:00,56.48,56.58,56.46,56.52,60018.0,55.881,55.98,55.8613,55.9206,60018.0
2016-04-14 14:30:00,56.53,56.58,56.5,56.56,112163.0,55.9305,55.98,55.9008,55.9602,112163.0
2016-04-14 14:40:00,56.55,56.64,56.55,56.63,85341.0,55.9503,56.0393,55.9503,56.0295,85341.0
2016-04-14 14:50:00,56.62,56.77,56.59,56.66,75532.0,56.0196,56.168,55.9899,56.0591,75532.0
2016-04-14 15:00:00,56.69,56.77,56.66,56.7,107242.0,56.0888,56.168,56.0591,56.0987,107242.0
2016-04-14 15:10:00,56.69,56.73,56.62,56.69,77680.0,56.0888,56.1284,56.0196,56.0888,77680.0
2016-04-14 15:20:00,56.69,56.73,56.6,56.64,185994.0,56.0888,56.1284,55.9998,56.0393,185994.0
2016-04-14 15:30:00,56.62,56.68,56.59,56.63,128609.0,56.0196,56.0789,55.9899,56.0295,128609.0
2016-04-14 15:40:00,56.63,56.73,56.57,56.63,168546.0,56.0295,56.1284,55.9701,56.0295,168546.0
2016-04-14 15:50:00,56.64,56.73,56.6,56.65,376987.0,56.0393,56.1284,55.9998,56.0492,376987.0
2016-04-15 09:30:00,56.53,56.8,56.36,56.54,178153.0,55.9305,56.1976,55.7623,55.9404,178153.0
2016-04-15 09:40:00,56.53,56.53,55.95,56.25,435374.0,55.9305,55.9305,55.3567,55.6535,435374.0
2016-04-15 09:50:00,56.24,56.45,56.23,56.29,246815.0,55.6436,55.8514,55.6337,55.6931,246815.0
2016-04-15 10:00:00,56.31,56.42,56.03,56.08,203063.0,55.7128,55.8217,55.4358,55.4853,203063.0
2016-04-15 10:10:00,56.06,56.21,55.85,55.97,187869.0,55.4655,55.6139,55.2577,55.3765,187869.0
2016-04-15 10:20:00,55.98,56.02,55.77,55.97,289113.0,55.3863,55.4259,55.1786,55.3765,289113.0
2016-04-15 10:30:00,56.0,56.53,55.97,56.31,228207.0,55.4061,55.9305,55.3765,55.7128,228207.0
2016-04-15 10:40:00,56.29,56.29,56.09,56.14,88376.0,55.6931,55.6931,55.4952,55.5446,88376.0
2016-04-15 10:50:00,56.13,56.14,55.96,56.02,93473.0,55.5348,55.5446,55.3666,55.4259,93473.0
2016-04-15 11:00:00,56.02,56.32,56.01,56.32,61572.0,55.4259,55.7227,55.416,55.7227,61572.0
2016-04-15 11:10:00,56.34,56.38,56.24,56.38,90541.0,55.7425,55.7821,55.6436,55.7821,90541.0
2016-04-15 11:20:00,56.38,56.59,56.36,56.55,97489.0,55.7821,55.9899,55.7623,55.9503,97489.0
2016-04-15 11:30:00,56.55,56.66,56.48,56.66,82537.0,55.9503,56.0591,55.881,56.0591,82537.0
2016-04-15 11:40:00,56.64,56.69,56.6,56.6,89070.0,56.0393,56.0888,55.9998,55.9998,89070.0
2016-04-15 11:50:00,56.6,56.62,56.27,56.35,119925.0,55.9998,56.0196,55.6733,55.7524,119925.0
2016-04-15 12:00:00,56.36,56.46,56.32,56.37,28620.0,55.7623,55.8613,55.7227,55.7722,28620.0
2016-04-15 12:10:00,56.39,56.44,56.36,56.41,100355.0,55.792,55.8415,55.7623,55.8118,100355.0
2016-04-15 12:20:00,56.4,56.51,56.4,56.47,67780.0,55.8019,55.9107,55.8019,55.8711,67780.0
2016-04-15 12:30:00,56.47,56.47,56.34,56.4,43351.0,55.8711,55.8711,55.7425,55.8019,43351.0
2016-04-15 12:40:00,56.4,56.42,56.32,56.34,35251.0,55.8019,55.8217,55.7227,55.7425,35251.0
2016-04-15 12:50:00,56.36,56.4,56.26,56.26,46212.0,55.7623,55.8019,55.6634,55.6634,46212.0
2016-04-15 13:00:00,56.27,56.32,56.22,56.24,74200.0,55.6733,55.7227,55.6238,55.6436,74200.0
2016-04-15 13:10:00,56.25,56.26,56.08,56.08,132020.0,55.6535,55.6634,55.4853,55.4853,132020.0
2016-04-15 13:20:00,56.07,56.12,56.05,56.1,45096.0,55.4754,55.5249,55.4556,55.5051,45096.0
2016-04-15 13:30:00,56.1,56.11,55.9,55.92,111479.0,55.5051,55.515,55.3072,55.327,111479.0
2016-04-15 13:40:00,55.93,56.03,55.9,56.0,82443.0,55.3369,55.4358,55.3072,55.4061,82443.0
2016-04-15 13:50:00,56.0,56.32,56.0,56.31,45352.0,55.4061,55.7227,55.4061,55.7128,45352.0
2016-04-15 14:00:00,56.34,56.37,56.3,56.33,92308.0,55.7425,55.7722,55.703,55.7326,92308.0
2016-04-15 14:10:00,56.33,56.35,56.24,56.32,34218.0,55.7326,55.7524,55.6436,55.7227,34218.0
2016-04-15 14:20:00,56.3,56.4,56.25,56.4,113652.0,55.703,55.8019,55.6535,55.8019,113652.0
2016-04-15 14:30:00,56.4,56.45,56.36,56.43,38927.0,55.8019,55.8514,55.7623,55.8316,38927.0
2016-04-15 14:40:00,56.44,56.5,56.42,56.49,45035.0,55.8415,55.9008,55.8217,55.8909,45035.0
2016-04-15 14:50:00,56.51,56.64,56.51,56.64,120070.0,55.9107,56.0393,55.9107,56.0393,120070.0
2016-04-15 15:00:00,56.62,56.64,56.55,56.57,101189.0,56.0196,56.0393,55.9503,55.9701,101189.0
2016-04-15 15:10:00,56.58,56.67,56.54,56.66,129820.0,55.98,56.069,55.9404,56.0591,129820.0
2016-04-15 15:20:00,56.66,56.74,56.65,56.7,70473.0,56.0591,56.1383,56.0492,56.0987,70473.0
2016-04-15 15:30:00,56.69,56.73,56.63,56.64,141402.0,56.0888,56.1284,56.0295,56.0393,141402.0
2016-04-15 15:40:00,56.65,56.68,56.47,56.48,173722.0,56.0492,56.0789,55.8711,55.881,173722.0
2016-04-15 15:50:00,56.49,56.63,56.49,56.57,431454.0,55.8909,56.0295,55.8909,55.9701,431454.0
2016-04-18 09:30:00,56.28,56.47,56.12,56.3,123338.0,55.6832,55.8711,55.5249,55.703,123338.0
2016-04-18 09:40:00,56.33,56.48,56.03,56.17,165838.0,55.7326,55.881,55.4358,55.5743,165838.0
2016-04-18 09:50:00,56.15,56.85,56.11,56.84,259998.0,55.5545,56.2471,55.515,56.2372,259998.0
2016-04-18 10:00:00,56.85,57.17,56.82,57.01,251356.0,56.2471,56.5637,56.2174,56.4054,251356.0
2016-04-18 10:10:00,56.99,57.21,56.91,57.12,426683.0,56.3856,56.6033,56.3065,56.5143,426683.0
2016-04-18 10:20:00,57.12,57.57,57.07,57.51,493703.0,56.5143,56.9595,56.4648,56.9001,493703.0
2016-04-18 10:30:00,57.52,57.53,57.16,57.28,210711.0,56.91,56.9199,56.5538,56.6726,210711.0
2016-04-18 10:40:00,57.28,57.57,57.28,57.44,265407.0,56.6726,56.9595,56.6726,56.8309,265407.0
2016-04-18 10:50:00,57.43,57.77,57.38,57.64,200981.0,56.821,57.1574,56.7715,57.0287,200981.0
2016-04-18 11:00:00,57.65,57.75,57.51,57.54,233210.0,57.0386,57.1376,56.9001,56.9298,233210.0
2016-04-18 11:10:00,57.56,57.69,57.45,57.47,188464.0,56.9496,57.0782,56.8408,56.8605,188464.0
2016-04-18 11:20:00,57.45,57.55,57.25,57.29,124124.0,56.8408,56.9397,56.6429,56.6825,124124.0
2016-04-18 11:30:00,57.31,57.56,57.22,57.55,184080.0,56.7022,56.9496,56.6132,56.9397,184080.0
2016-04-18 11:40:00,57.56,57.6,57.16,57.2,143505.0,56.9496,56.9892,56.5538,56.5934,143505.0
2016-04-18 11:50:00,57.21,57.23,57.04,57.06,106810.0,56.6033,56.6231,56.4351,56.4549,106810.0
2016-04-18 12:00:00,57.07,57.15,56.92,56.92,125099.0,56.4648,56.5439,56.3164,56.3164,125099.0
2016-04-18 12:10:00,56.91,57.09,56.9,57.01,99550.0,56.3065,56.4846,56.2966,56.4054,99550.0
2016-04-18 12:20:00,57.01,57.19,56.96,56.98,134144.0,56.4054,56.5835,56.356,56.3757,134144.0
2016-04-18 12:30:00,56.94,57.14,56.93,56.97,98762.0,56.3362,56.534,56.3263,56.3658,98762.0
2016-04-18 12:40:00,56.97,57.29,56.94,57.27,160343.0,56.3658,56.6825,56.3362,56.6627,160343.0
2016-04-18 12:50:00,57.29,57.33,57.1,57.17,186163.0,56.6825,56.722,56.4945,56.5637,186163.0
2016-04-18 13:00:00,57.16,57.29,57.14,57.29,86726.0,56.5538,56.6825,56.534,56.6825,86726.0
2016-04-18 13:10:00,57.29,57.31,57.02,57.08,86318.0,56.6825,56.7022,56.4153,56.4747,86318.0
2016-04-18 13:20:00,57.1,57.28,57.04,57.28,101640.0,56.4945,56.6726,56.4351,56.6726,101640.0
2016-04-18 13:30:00,57.28,57.34,57.22,57.24,105997.0,56.6726,56.7319,56.6132,56.633,105997.0
2016-04-18 13:40:00,57.24,57.46,57.24,57.39,146327.0,56.633,56.8507,56.633,56.7814,146327.0
2016-04-18 13:50:00,57.38,57.54,57.38,57.53,88752.0,56.7715,56.9298,56.7715,56.9199,88752.0
2016-04-18 14:00:00,57.52,57.52,57.23,57.38,111801.0,56.91,56.91,56.6231,56.7715,111801.0
2016-04-18 14:10:00,57.38,57.47,57.33,57.37,70348.0,56.7715,56.8605,56.722,56.7616,70348.0
2016-04-18 14:20:00,57.39,57.44,57.33,57.37,117321.0,56.7814,56.8309,56.722,56.7616,117321.0
2016-04-18 14:30:00,57.35,57.42,57.28,57.31,113194.0,56.7418,56.8111,56.6726,56.7022,113194.0
2016-04-18 14:40:00,57.34,57.39,57.28,57.33,94448.0,56.7319,56.7814,56.6726,56.722,94448.0
2016-04-18 14:50:00,57.33,57.39,57.26,57.29,73126.0,56.722,56.7814,56.6528,56.6825,73126.0
2016-04-18 15:00:00,57.28,57.38,57.26,57.36,101387.0,56.6726,56.7715,56.6528,56.7517,101387.0
2016-04-18 15:10:00,57.34,57.35,57.24,57.29,76862.0,56.7319,56.7418,56.633,56.6825,76862.0
2016-04-18 15:20:00,57.28,57.31,57.17,57.21,118693.0,56.6726,56.7022,56.5637,56.6033,118693.0
2016-04-18 15:30:00,57.19,57.34,57.16,57.28,165911.0,56.5835,56.7319,56.5538,56.6726,165911.0
2016-04-18 15:40:00,57.29,57.37,57.26,57.31,170639.0,56.6825,56.7616,56.6528,56.7022,170639.0
2016-04-18 15:50:00,57.32,57.4,57.32,57.35,294616.0,56.7121,56.7913,56.7121,56.7418,294616.0
2016-04-19 09:30:00,57.54,57.61,56.8,56.87,267707.0,56.9298,56.9991,56.1976,56.2669,267707.0
2016-04-19 09:40:00,56.87,57.38,56.53,57.36,357461.0,56.2669,56.7715,55.9305,56.7517,357461.0
2016-04-19 09:50:00,57.37,57.43,57.15,57.26,324549.0,56.7616,56.821,56.5439,56.6528,324549.0
2016-04-19 10:00:00,57.24,57.28,56.98,57.03,437328.0,56.633,56.6726,56.3757,56.4252,437328.0
2016-04-19 10:10:00,57.04,57.27,56.88,56.88,379027.0,56.4351,56.6627,56.2768,56.2768,379027.0
2016-04-19 10:20:00,56.87,56.97,56.63,56.68,208019.0,56.2669,56.3658,56.0295,56.0789,208019.0
2016-04-19 10:30:00,56.71,56.79,56.48,56.6,195796.0,56.1086,56.1878,55.881,55.9998,195796.0
2016-04-19 10:40:00,56.61,56.73,56.48,56.61,159378.0,56.0097,56.1284,55.881,56.0097,159378.0
2016-04-19 10:50:00,56.64,57.03,56.6,56.97,247053.0,56.0393,56.4252,55.9998,56.3658,247053.0
2016-04-19 11:00:00,56.96,57.01,56.75,56.76,85976.0,56.356,56.4054,56.1482,56.1581,85976.0
2016-04-19 11:10:00,56.74,56.8,56.49,56.57,110007.0,56.1383,56.1976,55.8909,55.9701,110007.0
2016-04-19 11:20:00,56.56,56.64,56.48,56.52,94400.0,55.9602,56.0393,55.881,55.9206,94400.0
2016-04-19 11:30:00,56.5,56.56,56.42,56.53,112865.0,55.9008,55.9602,55.8217,55.9305,112865.0
2016-04-19 11:40:00,56.52,56.52,56.24,56.26,133321.0,55.9206,55.9206,55.6436,55.6634,133321.0
2016-04-19 11:50:00,56.27,56.29,56.0,56.02,300693.0,55.6733,55.6931,55.4061,55.4259,300693.0
2016-04-19 12:00:00,56.01,56.27,56.0,56.18,249595.0,55.416,55.6733,55.4061,55.5842,249595.0
2016-04-19 12:10:00,56.17,56.22,55.88,55.88,187261.0,55.5743,55.6238,55.2874,55.2874,187261.0
2016-04-19 12:20:00,55.88,56.11,55.85,56.09,243669.0,55.2874,55.515,55.2577,55.4952,243669.0
2016-04-19 12:30:00,56.08,56.2,55.98,56.15,121140.0,55.4853,55.604,55.3863,55.5545,121140.0
2016-04-19 12:40:00,56.14,56.28,56.09,56.15,214009.0,55.5446,55.6832,55.4952,55.5545,214009.0
2016-04-19 12:50:00,56.11,56.5,56.08,56.5,163786.0,55.515,55.9008,55.4853,55.9008,163786.0
2016-04-19 13:00:00,56.5,56.54,56.43,56.45,90261.0,55.9008,55.9404,55.8316,55.8514,90261.0
2016-04-19 13:10:00,56.45,56.45,56.28,56.32,101658.0,55.8514,55.8514,55.6832,55.7227,101658.0
2016-04-19 13:20:00,56.33,56.44,56.32,56.39,137109.0,55.7326,55.8415,55.7227,55.792,137109.0
2016-04-19 13:30:00,56.4,56.5,56.33,56.38,120448.0,55.8019,55.9008,55.7326,55.7821,120448.0
2016-04-19 13:40:00,56.38,56.52,56.36,56.48,83870.0,55.7821,55.9206,55.7623,55.881,83870.0
2016-04-19 13:50:00,56.48,56.58,56.43,56.52,126790.0,55.881,55.98,55.8316,55.9206,126790.0
2016-04-19 14:00:00,56.52,56.64,56.42,56.52,154135.0,55.9206,56.0393,55.8217,55.9206,154135.0
2016-04-19 14:10:00,56.54,56.56,56.45,56.48,93939.0,55.9404,55.9602,55.8514,55.881,93939.0
2016-04-19 14:20:00,56.48,56.57,56.45,56.51,98974.0,55.881,55.9701,55.8514,55.9107,98974.0
2016-04-19 14:30:00,56.51,56.61,56.48,56.5,79880.0,55.9107,56.0097,55.881,55.9008,79880.0
2016-04-19 14:40:00,56.5,56.63,56.5,56.57,61321.0,55.9008,56.0295,55.9008,55.9701,61321.0
2016-04-19 14:50:00,56.58,56.64,56.51,56.52,53729.0,55.98,56.0393,55.9107,55.9206,53729.0
2016-04-19 15:00:00,56.51,56.54,56.44,56.45,119284.0,55.9107,55.9404,55.8415,55.8514,119284.0
2016-04-19 15:10:00,56.46,56.5,56.39,56.46,100113.0,55.8613,55.9008,55.792,55.8613,100113.0
2016-04-19 15:20:00,56.46,56.51,56.37,56.4,150160.0,55.8613,55.9107,55.7722,55.8019,150160.0
2016-04-19 15:30:00,56.4,56.55,56.39,56.51,102976.0,55.8019,55.9503,55.792,55.9107,102976.0
2016-04-19 15:40:00,56.52,56.54,56.36,56.41,201663.0,55.9206,55.9404,55.7623,55.8118,201663.0
2016-04-19 15:50:00,56.39,56.41,56.17,56.25,491588.0,55.792,55.8118,55.5743,55.6535,491588.0
2016-04-20 09:30:00,56.65,56.75,56.06,56.18,91362.0,56.0492,56.1482,55.4655,55.5842,91362.0
2016-04-20 09:40:00,56.13,56.6,56.06,56.56,136371.0,55.5348,55.9998,55.4655,55.9602,136371.0
2016-04-20 09:50:00,56.56,57.0,56.55,56.8,380673.0,55.9602,56.3955,55.9503,56.1976,380673.0
2016-04-20 10:00:00,56.8,56.86,56.45,56.52,146431.0,56.1976,56.257,55.8514,55.9206,146431.0
2016-04-20 10:10:00,56.53,56.82,56.42,56.57,214153.0,55.9305,56.2174,55.8217,55.9701,214153.0
2016-04-20 10:20:00,56.55,56.55,56.23,56.52,197010.0,55.9503,55.9503,55.6337,55.9206,197010.0
2016-04-20 10:30:00,56.53,56.69,56.19,56.24,250316.0,55.9305,56.0888,55.5941,55.6436,250316.0
2016-04-20 10:40:00,56.22,56.38,56.12,56.19,181032.0,55.6238,55.7821,55.5249,55.5941,181032.0
2016-04-20 10:50:00,56.18,56.53,56.08,56.49,243377.0,55.5842,55.9305,55.4853,55.8909,243377.0
2016-04-20 11:00:00,56.49,56.5,56.18,56.28,144466.0,55.8909,55.9008,55.5842,55.6832,144466.0
2016-04-20 11:10:00,56.32,56.44,56.24,56.38,203651.0,55.7227,55.8415,55.6436,55.7821,203651.0
2016-04-20 11:20:00,56.38,56.6,56.36,56.57,234701.0,55.7821,55.9998,55.7623,55.9701,234701.0
2016-04-20 11:30:00,56.57,56.59,56.31,56.43,143061.0,55.9701,55.9899,55.7128,55.8316,143061.0
2016-04-20 11:40:00,56.42,56.5,56.29,56.29,108917.0,55.8217,55.9008,55.6931,55.6931,108917.0
2016-04-20 11:50:00,56.31,56.31,56.11,56.13,202554.0,55.7128,55.7128,55.515,55.5348,202554.0
2016-04-20 12:00:00,56.11,56.21,56.07,56.1,77932.0,55.515,55.6139,55.4754,55.5051,77932.0
2016-04-20 12:10:00,56.1,56.14,55.95,55.96,74752.0,55.5051,55.5446,55.3567,55.3666,74752.0
2016-04-20 12:20:00,55.96,55.97,55.89,55.9,137686.0,55.3666,55.3765,55.2973,55.3072,137686.0
2016-04-20 12:30:00,55.89,56.01,55.74,56.01,152246.0,55.2973,55.416,55.1489,55.416,152246.0
2016-04-20 12:40:00,56.0,56.04,55.8,55.88,70926.0,55.4061,55.4457,55.2083,55.2874,70926.0
2016-04-20 12:50:00,55.86,55.98,55.81,55.94,93148.0,55.2676,55.3863,55.2181,55.3468,93148.0
2016-04-20 13:00:00,55.93,55.98,55.87,55.89,85006.0,55.3369,55.3863,55.2775,55.2973,85006.0
2016-04-20 13:10:00,55.89,56.03,55.84,56.01,137607.0,55.2973,55.4358,55.2478,55.416,137607.0
2016-04-20 13:20:00,56.01,56.12,55.98,56.03,157003.0,55.416,55.5249,55.3863,55.4358,157003.0
2016-04-20 13:30:00,56.01,56.25,56.01,56.2,128514.0,55.416,55.6535,55.416,55.604,128514.0
2016-04-20 13:40:00,56.21,56.43,56.19,56.34,159010.0,55.6139,55.8316,55.5941,55.7425,159010.0
2016-04-20 13:50:00,56.35,56.54,56.32,56.35,214866.0,55.7524,55.9404,55.7227,55.7524,214866.0
2016-04-20 14:00:00,56.35,56.36,56.24,56.28,94341.0,55.7524,55.7623,55.6436,55.6832,94341.0
2016-04-20 14:10:00,56.27,56.51,56.2,56.49,120356.0,55.6733,55.9107,55.604,55.8909,120356.0
2016-04-20 14:20:00,56.45,56.53,56.39,56.45,126803.0,55.8514,55.9305,55.792,55.8514,126803.0
2016-04-20 14:30:00,56.44,56.54,56.42,56.45,228078.0,55.8415,55.9404,55.8217,55.8514,228078.0
2016-04-20 14:40:00,56.45,56.65,56.45,56.58,138525.0,55.8514,56.0492,55.8514,55.98,138525.0
2016-04-20 14:50:00,56.54,56.7,56.54,56.7,90033.0,55.9404,56.0987,55.9404,56.0987,90033.0
2016-04-20 15:00:00,56.7,56.87,56.67,56.67,270679.0,56.0987,56.2669,56.069,56.069,270679.0
2016-04-20 15:10:00,56.68,56.72,56.53,56.56,87933.0,56.0789,56.1185,55.9305,55.9602,87933.0
2016-04-20 15:20:00,56.59,56.62,56.48,56.48,176284.0,55.9899,56.0196,55.881,55.881,176284.0
2016-04-20 15:30:00,56.5,56.51,56.37,56.45,234958.0,55.9008,55.9107,55.7722,55.8514,234958.0
2016-04-20 15:40:00,56.46,56.47,56.33,56.38,146008.0,55.8613,55.8711,55.7326,55.7821,146008.0
2016-04-20 15:50:00,56.37,56.41,56.27,56.29,279241.0,55.7722,55.8118,55.6733,55.6931,279241.0
2016-04-21 09:30:00,56.03,56.46,55.8,56.42,287991.0,55.4358,55.8613,55.2083,55.8217,287991.0
2016-04-21 09:40:00,56.42,56.46,55.89,56.34,429784.0,55.8217,55.8613,55.2973,55.7425,429784.0
2016-04-21 09:50:00,56.35,56.59,56.2,56.2,370379.0,55.7524,55.9899,55.604,55.604,370379.0
2016-04-21 10:00:00,56.19,56.4,55.94,56.1,227306.0,55.5941,55.8019,55.3468,55.5051,227306.0
2016-04-21 10:10:00,56.09,56.14,55.89,55.99,152461.0,55.4952,55.5446,55.2973,55.3962,152461.0
2016-04-21 10:20:00,56.01,56.24,55.98,56.2,154453.0,55.416,55.6436,55.3863,55.604,154453.0
2016-04-21 10:30:00,56.18,56.75,56.11,56.75,264928.0,55.5842,56.1482,55.515,56.1482,264928.0
2016-04-21 10:40:00,56.75,56.93,56.56,56.91,558850.0,56.1482,56.3263,55.9602,56.3065,558850.0
2016-04-21 10:50:00,56.91,57.23,56.87,57.2,458572.0,56.3065,56.6231,56.2669,56.5934,458572.0
2016-04-21 11:00:00,57.19,57.39,57.09,57.23,426493.0,56.5835,56.7814,56.4846,56.6231,426493.0
2016-04-21 11:10:00,57.19,57.44,57.13,57.35,161022.0,56.5835,56.8309,56.5242,56.7418,161022.0
2016-04-21 11:20:00,57.36,57.53,57.22,57.29,175032.0,56.7517,56.9199,56.6132,56.6825,175032.0
2016-04-21 11:30:00,57.29,57.44,57.12,57.12,154540.0,56.6825,56.8309,56.5143,56.5143,154540.0
2016-04-21 11:40:00,57.11,57.12,56.77,56.96,230426.0,56.5044,56.5143,56.168,56.356,230426.0
2016-04-21 11:50:00,56.97,57.11,56.65,56.68,97278.0,56.3658,56.5044,56.0492,56.0789,97278.0
2016-04-21 12:00:00,56.68,56.78,56.47,56.77,220474.0,56.0789,56.1779,55.8711,56.168,220474.0
2016-04-21 12:10:00,56.8,57.01,56.66,56.96,141143.0,56.1976,56.4054,56.0591,56.356,141143.0
2016-04-21 12:20:00,56.93,56.96,56.75,56.81,39799.0,56.3263,56.356,56.1482,56.2075,39799.0
2016-04-21 12:30:00,56.82,57.01,56.79,56.9,69850.0,56.2174,56.4054,56.1878,56.2966,69850.0
2016-04-21 12:40:00,56.87,57.04,56.86,56.98,44068.0,56.2669,56.4351,56.257,56.3757,44068.0
2016-04-21 12:50:00,57.0,57.08,56.9,56.94,41959.0,56.3955,56.4747,56.2966,56.3362,41959.0
2016-04-21 13:00:00,56.92,57.01,56.83,56.9,116661.0,56.3164,56.4054,56.2273,56.2966,116661.0
2016-04-21 13:10:00,56.89,57.06,56.89,57.02,34889.0,56.2867,56.4549,56.2867,56.4153,34889.0
2016-04-21 13:20:00,57.05,57.09,56.98,57.01,47760.0,56.445,56.4846,56.3757,56.4054,47760.0
2016-04-21 13:30:00,56.98,57.35,56.94,57.28,113069.0,56.3757,56.7418,56.3362,56.6726,113069.0
2016-04-21 13:40:00,57.29,57.39,57.16,57.22,121430.0,56.6825,56.7814,56.5538,56.6132,121430.0
2016-04-21 13:50:00,57.22,57.23,57.03,57.13,191397.0,56.6132,56.6231,56.4252,56.5242,191397.0
2016-04-21 14:00:00,57.12,57.16,56.91,56.92,48093.0,56.5143,56.5538,56.3065,56.3164,48093.0
2016-04-21 14:10:00,56.93,57.03,56.85,56.89,72113.0,56.3263,56.4252,56.2471,56.2867,72113.0
2016-04-21 14:20:00,56.89,57.01,56.86,56.97,54268.0,56.2867,56.4054,56.257,56.3658,54268.0
2016-04-21 14:30:00,56.95,56.96,56.8,56.81,208200.0,56.3461,56.356,56.1976,56.2075,208200.0
2016-04-21 14:40:00,56.81,56.86,56.71,56.83,200761.0,56.2075,56.257,56.1086,56.2273,200761.0
2016-04-21 14:50:00,56.86,56.88,56.74,56.81,88655.0,56.257,56.2768,56.1383,56.2075,88655.0
2016-04-21 15:00:00,56.8,57.05,56.8,56.99,258233.0,56.1976,56.445,56.1976,56.3856,258233.0
2016-04-21 15:10:00,57.03,57.09,56.96,57.03,54237.0,56.4252,56.4846,56.356,56.4252,54237.0
2016-04-21 15:20:00,57.01,57.04,56.8,56.82,139523.0,56.4054,56.4351,56.1976,56.2174,139523.0
2016-04-21 15:30:00,56.82,57.04,56.82,57.02,293590.0,56.2174,56.4351,56.2174,56.4153,293590.0
2016-04-21 15:40:00,57.04,57.16,56.96,57.08,304664.0,56.4351,56.5538,56.356,56.4747,304664.0
2016-04-21 15:50:00,57.09,57.4,57.09,57.35,373139.0,56.4846,56.7913,56.4846,56.7418,373139.0
2016-04-22 09:30:00,57.4,57.8,57.26,57.51,216087.0,56.7913,57.187,56.6528,56.9001,216087.0
2016-04-22 09:40:00,57.52,57.77,57.39,57.39,161579.0,56.91,57.1574,56.7814,56.7814,161579.0
2016-04-22 09:50:00,57.4,57.4,56.71,57.14,448337.0,56.7913,56.7913,56.1086,56.534,448337.0
2016-04-22 10:00:00,57.15,57.22,56.83,57.17,164546.0,56.5439,56.6132,56.2273,56.5637,164546.0
2016-04-22 10:10:00,57.17,57.21,57.01,57.08,346478.0,56.5637,56.6033,56.4054,56.4747,346478.0
2016-04-22 10:20:00,57.09,57.15,56.79,56.85,157893.0,56.4846,56.5439,56.1878,56.2471,157893.0
2016-04-22 10:30:00,56.84,56.91,56.59,56.63,316460.0,56.2372,56.3065,55.9899,56.0295,316460.0
2016-04-22 10:40:00,56.62,56.67,56.28,56.46,285148.0,56.0196,56.069,55.6832,55.8613,285148.0
2016-04-22 10:50:00,56.47,56.53,56.29,56.35,257554.0,55.8711,55.9305,55.6931,55.7524,257554.0
2016-04-22 11:00:00,56.37,56.93,56.37,56.85,275142.0,55.7722,56.3263,55.7722,56.2471,275142.0
2016-04-22 11:10:00,56.82,56.93,56.68,56.87,159424.0,56.2174,56.3263,56.0789,56.2669,159424.0
2016-04-22 11:20:00,56.88,56.97,56.73,56.77,121255.0,56.2768,56.3658,56.1284,56.168,121255.0
2016-04-22 11:30:00,56.72,57.01,56.7,56.92,81266.0,56.1185,56.4054,56.0987,56.3164,81266.0
2016-04-22 11:40:00,56.91,57.09,56.8,57.08,145819.0,56.3065,56.4846,56.1976,56.4747,145819.0
2016-04-22 11:50:00,57.09,57.17,56.88,57.16,233972.0,56.4846,56.5637,56.2768,56.5538,233972.0
2016-04-22 12:00:00,57.18,57.25,57.08,57.16,97810.0,56.5736,56.6429,56.4747,56.5538,97810.0
2016-04-22 12:10:00,57.18,57.41,57.12,57.38,118674.0,56.5736,56.8012,56.5143,56.7715,118674.0
2016-04-22 12:20:00,57.41,57.54,57.27,57.38,100229.0,56.8012,56.9298,56.6627,56.7715,100229.0
2016-04-22 12:30:00,57.39,57.52,57.35,57.45,67275.0,56.7814,56.91,56.7418,56.8408,67275.0
2016-04-22 12:40:00,57.45,57.46,57.14,57.2,103739.0,56.8408,56.8507,56.534,56.5934,103739.0
2016-04-22 12:50:00,57.16,57.32,57.13,57.25,58915.0,56.5538,56.7121,56.5242,56.6429,58915.0
2016-04-22 13:00:00,57.26,57.44,57.25,57.35,61456.0,56.6528,56.8309,56.6429,56.7418,61456.0
2016-04-22 13:10:00,57.33,57.48,57.33,57.44,46945.0,56.722,56.8704,56.722,56.8309,46945.0
2016-04-22 13:20:00,57.43,57.61,57.35,57.59,56017.0,56.821,56.9991,56.7418,56.9793,56017.0
2016-04-22 13:30:00,57.57,57.74,57.57,57.7,61534.0,56.9595,57.1277,56.9595,57.0881,61534.0
2016-04-22 13:40:00,57.72,57.88,57.59,57.6,415377.0,57.1079,57.2662,56.9793,56.9892,415377.0
2016-04-22 13:50:00,57.61,57.77,57.55,57.64,228215.0,56.9991,57.1574,56.9397,57.0287,228215.0
2016-04-22 14:00:00,57.6,57.67,57.51,57.53,283769.0,56.9892,57.0584,56.9001,56.9199,283769.0
2016-04-22 14:10:00,57.53,57.72,57.47,57.69,106197.0,56.9199,57.1079,56.8605,57.0782,106197.0
2016-04-22 14:20:00,57.7,57.83,57.69,57.76,226586.0,57.0881,57.2167,57.0782,57.1475,226586.0
2016-04-22 14:30:00,57.74,57.77,57.62,57.67,51606.0,57.1277,57.1574,57.009,57.0584,51606.0
2016-04-22 14:40:00,57.69,57.76,57.62,57.69,38824.0,57.0782,57.1475,57.009,57.0782,38824.0
2016-04-22 14:50:00,57.7,57.83,57.7,57.76,83742.0,57.0881,57.2167,57.0881,57.1475,83742.0
2016-04-22 15:00:00,57.77,57.81,57.66,57.76,54106.0,57.1574,57.1969,57.0485,57.1475,54106.0
2016-04-22 15:10:00,57.76,57.82,57.6,57.66,56760.0,57.1475,57.2068,56.9892,57.0485,56760.0
2016-04-22 15:20:00,57.64,57.74,57.55,57.73,131188.0,57.0287,57.1277,56.9397,57.1178,131188.0
2016-04-22 15:30:00,57.7,57.74,57.64,57.7,214637.0,57.0881,57.1277,57.0287,57.0881,214637.0
2016-04-22 15:40:00,57.73,57.79,57.65,57.7,194194.0,57.1178,57.1772,57.0386,57.0881,194194.0
2016-04-22 15:50:00,57.68,57.88,57.68,57.86,323977.0,57.0683,57.2662,57.0683,57.2464,323977.0
2016-04-25 09:30:00,57.72,58.08,57.64,58.06,251027.0,57.1079,57.4641,57.0287,57.4443,251027.0
2016-04-25 09:40:00,58.05,58.25,57.89,57.95,216734.0,57.4344,57.6323,57.2761,57.3355,216734.0
2016-04-25 09:50:00,57.95,58.01,57.7,57.86,241925.0,57.3355,57.3948,57.0881,57.2464,241925.0
2016-04-25 10:00:00,57.9,58.31,57.9,57.99,263246.0,57.286,57.6916,57.286,57.375,263246.0
2016-04-25 10:10:00,57.99,58.06,57.74,57.79,316396.0,57.375,57.4443,57.1277,57.1772,316396.0
2016-04-25 10:20:00,57.78,57.98,57.62,57.7,266497.0,57.1673,57.3651,57.009,57.0881,266497.0
2016-04-25 10:30:00,57.7,57.83,57.55,57.55,198440.0,57.0881,57.2167,56.9397,56.9397,198440.0
2016-04-25 10:40:00,57.55,57.74,57.34,57.6,151826.0,56.9397,57.1277,56.7319,56.9892,151826.0
2016-04-25 10:50:00,57.63,57.67,57.39,57.5,159193.0,57.0188,57.0584,56.7814,56.8902,159193.0
2016-04-25 11:00:00,57.5,57.61,57.46,57.46,116268.0,56.8902,56.9991,56.8507,56.8507,116268.0
2016-04-25 11:10:00,57.47,57.74,57.41,57.71,217194.0,56.8605,57.1277,56.8012,57.098,217194.0
2016-04-25 11:20:00,57.68,57.82,57.57,57.7,192185.0,57.0683,57.2068,56.9595,57.0881,192185.0
2016-04-25 11:30:00,57.7,58.08,57.68,57.87,579637.0,57.0881,57.4641,57.0683,57.2563,579637.0
2016-04-25 11:40:00,57.86,57.89,57.74,57.78,52797.0,57.2464,57.2761,57.1277,57.1673,52797.0
2016-04-25 11:50:00,57.78,57.88,57.71,57.78,116073.0,57.1673,57.2662,57.098,57.1673,116073.0
2016-04-25 12:00:00,57.8,57.89,57.77,57.8,76199.0,57.187,57.2761,57.1574,57.187,76199.0
2016-04-25 12:10:00,57.8,57.86,57.73,57.82,38256.0,57.187,57.2464,57.1178,57.2068,38256.0
2016-04-25 12:20:00,57.81,57.86,57.71,57.82,31595.0,57.1969,57.2464,57.098,57.2068,31595.0
2016-04-25 12:30:00,57.81,57.94,57.66,57.66,52417.0,57.1969,57.3256,57.0485,57.0485,52417.0
2016-04-25 12:40:00,57.68,57.78,57.67,57.72,56531.0,57.0683,57.1673,57.0584,57.1079,56531.0
2016-04-25 12:50:00,57.77,57.88,57.69,57.77,86424.0,57.1574,57.2662,57.0782,57.1574,86424.0
2016-04-25 13:00:00,57.78,57.82,57.53,57.53,56398.0,57.1673,57.2068,56.9199,56.9199,56398.0
2016-04-25 13:10:00,57.55,57.72,57.51,57.53,86086.0,56.9397,57.1079,56.9001,56.9199,86086.0
2016-04-25 13:20:00,57.53,57.59,57.41,57.55,88562.0,56.9199,56.9793,56.8012,56.9397,88562.0
2016-04-25 13:30:00,57.58,57.78,57.58,57.78,133900.0,56.9694,57.1673,56.9694,57.1673,133900.0
2016-04-25 13:40:00,57.78,57.81,57.57,57.8,110402.0,57.1673,57.1969,56.9595,57.187,110402.0
2016-04-25 13:50:00,57.79,57.79,57.65,57.7,51854.0,57.1772,57.1772,57.0386,57.0881,51854.0
2016-04-25 14:00:00,57.74,57.78,57.54,57.64,142893.0,57.1277,57.1673,56.9298,57.0287,142893.0
2016-04-25 14:10:00,57.62,57.72,57.59,57.67,46849.0,57.009,57.1079,56.9793,57.0584,46849.0
2016-04-25 14:20:00,57.66,57.7,57.55,57.66,66865.0,57.0485,57.0881,56.9397,57.0485,66865.0
2016-04-25 14:30:00,57.64,57.71,57.56,57.62,66156.0,57.0287,57.098,56.9496,57.009,66156.0
2016-04-25 14:40:00,57.65,57.71,57.59,57.65,73080.0,57.0386,57.098,56.9793,57.0386,73080.0
2016-04-25 14:50:00,57.64,57.82,57.63,57.78,58277.0,57.0287,57.2068,57.0188,57.1673,58277.0
2016-04-25 15:00:00,57.82,57.82,57.69,57.74,66400.0,57.2068,57.2068,57.0782,57.1277,66400.0
2016-04-25 15:10:00,57.72,57.76,57.63,57.69,88674.0,57.1079,57.1475,57.0188,57.0782,88674.0
2016-04-25 15:20:00,57.72,57.77,57.65,57.72,53661.0,57.1079,57.1574,57.0386,57.1079,53661.0
2016-04-25 15:30:00,57.7,57.8,57.64,57.77,63781.0,57.0881,57.187,57.0287,57.1574,63781.0
2016-04-25 15:40:00,57.76,57.83,57.62,57.62,105850.0,57.1475,57.2167,57.009,57.009,105850.0
2016-04-25 15:50:00,57.63,57.67,57.5,57.58,551094.0,57.0188,57.0584,56.8902,56.9694,551094.0
2016-04-26 09:30:00,57.23,57.36,56.55,56.57,428413.0,56.6231,56.7517,55.9503,55.9701,428413.0
2016-04-26 09:40:00,56.59,56.81,56.4,56.66,509171.0,55.9899,56.2075,55.8019,56.0591,509171.0
2016-04-26 09:50:00,56.64,56.85,56.51,56.65,258544.0,56.0393,56.2471,55.9107,56.0492,258544.0
2016-04-26 10:00:00,56.69,56.85,56.6,56.76,238664.0,56.0888,56.2471,55.9998,56.1581,238664.0
2016-04-26 10:10:00,56.73,56.88,56.72,56.73,118668.0,56.1284,56.2768,56.1185,56.1284,118668.0
2016-04-26 10:20:00,56.73,56.75,56.36,56.38,195436.0,56.1284,56.1482,55.7623,55.7821,195436.0
2016-04-26 10:30:00,56.38,56.46,55.91,55.94,216746.0,55.7821,55.8613,55.3171,55.3468,216746.0
2016-04-26 10:40:00,55.94,56.12,55.78,55.8,203354.0,55.3468,55.5249,55.1885,55.2083,203354.0
2016-04-26 10:50:00,55.79,55.84,55.47,55.52,298756.0,55.1984,55.2478,54.8818,54.9312,298756.0
2016-04-26 11:00:00,55.5,55.57,55.42,55.51,221712.0,54.9114,54.9807,54.8323,54.9213,221712.0
2016-04-26 11:10:00,55.49,55.55,55.2,55.24,195305.0,54.9015,54.9609,54.6146,54.6542,195305.0
2016-04-26 11:20:00,55.25,55.69,55.25,55.65,99374.0,54.6641,55.0994,54.6641,55.0598,99374.0
2016-04-26 11:30:00,55.66,55.75,55.51,55.57,88566.0,55.0697,55.1588,54.9213,54.9807,88566.0
2016-04-26 11:40:00,55.55,55.71,55.5,55.67,96426.0,54.9609,55.1192,54.9114,55.0796,96426.0
2016-04-26 11:50:00,55.66,55.74,55.47,55.47,137238.0,55.0697,55.1489,54.8818,54.8818,137238.0
2016-04-26 12:00:00,55.48,55.72,55.47,55.68,75317.0,54.8916,55.1291,54.8818,55.0895,75317.0
2016-04-26 12:10:00,55.68,55.81,55.65,55.78,109474.0,55.0895,55.2181,55.0598,55.1885,109474.0
2016-04-26 12:20:00,55.79,55.95,55.79,55.92,53575.0,55.1984,55.3567,55.1984,55.327,53575.0
2016-04-26 12:30:00,55.93,55.97,55.77,55.79,81660.0,55.3369,55.3765,55.1786,55.1984,81660.0
2016-04-26 12:40:00,55.79,55.91,55.73,55.73,76801.0,55.1984,55.3171,55.139,55.139,76801.0
2016-04-26 12:50:00,55.75,55.88,55.75,55.86,62147.0,55.1588,55.2874,55.1588,55.2676,62147.0
2016-04-26 13:00:00,55.88,55.91,55.8,55.88,34959.0,55.2874,55.3171,55.2083,55.2874,34959.0
2016-04-26 13:10:00,55.88,56.24,55.86,56.22,127536.0,55.2874,55.6436,55.2676,55.6238,127536.0
2016-04-26 13:20:00,56.24,56.28,56.05,56.12,162670.0,55.6436,55.6832,55.4556,55.5249,162670.0
2016-04-26 13:30:00,56.09,56.29,56.02,56.06,62067.0,55.4952,55.6931,55.4259,55.4655,62067.0
2016-04-26 13:40:00,56.06,56.08,55.88,55.99,85048.0,55.4655,55.4853,55.2874,55.3962,85048.0
2016-04-26 13:50:00,56.0,56.08,55.89,56.07,86904.0,55.4061,55.4853,55.2973,55.4754,86904.0
2016-04-26 14:00:00,56.07,56.11,55.82,55.9,84012.0,55.4754,55.515,55.228,55.3072,84012.0
2016-04-26 14:10:00,55.91,56.18,55.91,56.11,44049.0,55.3171,55.5842,55.3171,55.515,44049.0
2016-04-26 14:20:00,56.1,56.15,55.95,55.95,26565.0,55.5051,55.5545,55.3567,55.3567,26565.0
2016-04-26 14:30:00,55.96,56.24,55.93,56.08,58100.0,55.3666,55.6436,55.3369,55.4853,58100.0
2016-04-26 14:40:00,56.08,56.23,56.08,56.2,45562.0,55.4853,55.6337,55.4853,55.604,45562.0
2016-04-26 14:50:00,56.2,56.2,56.02,56.07,103118.0,55.604,55.604,55.4259,55.4754,103118.0
2016-04-26 15:00:00,56.1,56.2,56.03,56.04,67496.0,55.5051,55.604,55.4358,55.4457,67496.0
2016-04-26 15:10:00,56.03,56.09,55.94,55.96,79282.0,55.4358,55.4952,55.3468,55.3666,79282.0
2016-04-26 15:20:00,55.96,56.09,55.96,56.08,160670.0,55.3666,55.4952,55.3666,55.4853,160670.0
2016-04-26 15:30:00,56.08,56.24,56.06,56.13,254052.0,55.4853,55.6436,55.4655,55.5348,254052.0
2016-04-26 15:40:00,56.13,56.19,56.09,56.12,347767.0,55.5348,55.5941,55.4952,55.5249,347767.0
2016-04-26 15:50:00,56.12,56.12,55.99,56.05,402536.0,55.5249,55.5249,55.3962,55.4556,402536.0
2016-04-27 09:30:00,55.68,55.72,55.27,55.28,166494.0,55.0895,55.1291,54.6839,54.6938,166494.0
2016-04-27 09:40:00,55.29,55.36,54.86,54.89,300054.0,54.7037,54.7729,54.2782,54.3079,300054.0
2016-04-27 09:50:00,54.9,55.33,54.87,55.29,154567.0,54.3178,54.7432,54.2881,54.7037,154567.0
2016-04-27 10:00:00,55.3,55.71,55.24,55.71,175773.0,54.7136,55.1192,54.6542,55.1192,175773.0
2016-04-27 10:10:00,55.71,55.79,55.43,55.43,55426.0,55.1192,55.1984,54.8422,54.8422,55426.0
2016-04-27 10:20:00,55.48,55.63,55.33,55.39,199273.0,54.8916,55.0401,54.7432,54.8026,199273.0
2016-04-27 10:30:00,55.38,55.47,55.06,55.06,115223.0,54.7927,54.8818,54.4761,54.4761,115223.0
2016-04-27 10:40:00,55.06,55.23,54.93,55.03,164721.0,54.4761,54.6443,54.3475,54.4464,164721.0
2016-04-27 10:50:00,55.03,55.07,54.87,54.94,186262.0,54.4464,54.486,54.2881,54.3574,186262.0
2016-04-27 11:00:00,54.93,54.97,54.8,54.96,242736.0,54.3475,54.3871,54.2189,54.3772,242736.0
2016-04-27 11:10:00,54.94,54.95,54.76,54.89,70136.0,54.3574,54.3673,54.1793,54.3079,70136.0
2016-04-27 11:20:00,54.9,55.17,54.9,55.17,56484.0,54.3178,54.5849,54.3178,54.5849,56484.0
2016-04-27 11:30:00,55.15,55.21,55.01,55.18,52391.0,54.5651,54.6245,54.4266,54.5948,52391.0
2016-04-27 11:40:00,55.17,55.2,55.11,55.11,18136.0,54.5849,54.6146,54.5256,54.5256,18136.0
2016-04-27 11:50:00,55.13,55.36,55.1,55.3,27970.0,54.5454,54.7729,54.5157,54.7136,27970.0
2016-04-27 12:00:00,55.28,55.32,55.25,55.28,18609.0,54.6938,54.7333,54.6641,54.6938,18609.0
2016-04-27 12:10:00,55.24,55.3,55.12,55.19,47769.0,54.6542,54.7136,54.5355,54.6047,47769.0
2016-04-27 12:20:00,55.2,55.38,55.18,55.25,38027.0,54.6146,54.7927,54.5948,54.6641,38027.0
2016-04-27 12:30:00,55.23,55.3,55.19,55.22,29750.0,54.6443,54.7136,54.6047,54.6344,29750.0
2016-04-27 12:40:00,55.24,55.42,55.22,55.32,30531.0,54.6542,54.8323,54.6344,54.7333,30531.0
2016-04-27 12:50:00,55.31,55.35,55.26,55.3,13335.0,54.7235,54.763,54.674,54.7136,13335.0
2016-04-27 13:00:00,55.32,55.42,55.28,55.29,23813.0,54.7333,54.8323,54.6938,54.7037,23813.0
2016-04-27 13:10:00,55.26,55.42,55.24,55.39,28485.0,54.674,54.8323,54.6542,54.8026,28485.0
2016-04-27 13:20:00,55.41,55.43,55.22,55.23,59642.0,54.8224,54.8422,54.6344,54.6443,59642.0
2016-04-27 13:30:00,55.22,55.38,55.22,55.35,62142.0,54.6344,54.7927,54.6344,54.763,62142.0
2016-04-27 13:40:00,55.36,55.6,55.35,55.58,40621.0,54.7729,55.0104,54.763,54.9906,40621.0
2016-04-27 13:50:00,55.56,55.61,55.49,55.49,69118.0,54.9708,55.0203,54.9015,54.9015,69118.0
2016-04-27 14:00:00,55.46,55.69,55.35,55.69,105025.0,54.8719,55.0994,54.763,55.0994,105025.0
2016-04-27 14:10:00,55.7,55.76,55.59,55.63,81026.0,55.1093,55.1687,55.0005,55.0401,81026.0
2016-04-27 14:20:00,55.63,55.65,55.41,55.45,49368.0,55.0401,55.0598,54.8224,54.862,49368.0
2016-04-27 14:30:00,55.43,55.47,55.11,55.17,144518.0,54.8422,54.8818,54.5256,54.5849,144518.0
2016-04-27 14:40:00,55.16,55.26,55.14,55.22,83889.0,54.575,54.674,54.5553,54.6344,83889.0
2016-04-27 14:50:00,55.23,55.49,55.19,55.33,33341.0,54.6443,54.9015,54.6047,54.7432,33341.0
2016-04-27 15:00:00,55.33,55.54,55.29,55.52,54306.0,54.7432,54.951,54.7037,54.9312,54306.0
2016-04-27 15:10:00,55.52,55.75,55.5,55.74,90075.0,54.9312,55.1588,54.9114,55.1489,90075.0
2016-04-27 15:20:00,55.76,55.89,55.76,55.81,75603.0,55.1687,55.2973,55.1687,55.2181,75603.0
2016-04-27 15:30:00,55.8,55.98,55.78,55.97,55717.0,55.2083,55.3863,55.1885,55.3765,55717.0
2016-04-27 15:40:00,55.97,55.99,55.89,55.94,80182.0,55.3765,55.3962,55.2973,55.3468,80182.0
2016-04-27 15:50:00,55.93,55.94,55.37,55.42,341784.0,55.3369,55.3468,54.7828,54.8323,341784.0
2016-04-28 09:30:00,55.22,55.32,54.82,54.89,320004.0,54.6344,54.7333,54.2386,54.3079,320004.0
2016-04-28 09:40:00,54.88,55.27,54.64,55.16,384775.0,54.298,54.6839,54.0606,54.575,384775.0
2016-04-28 09:50:00,55.15,56.1,55.14,55.98,438061.0,54.5651,55.5051,54.5553,55.3863,438061.0
2016-04-28 10:00:00,55.99,56.1,55.72,55.75,294096.0,55.3962,55.5051,55.1291,55.1588,294096.0
2016-04-28 10:10:00,55.77,56.07,55.65,55.99,181639.0,55.1786,55.4754,55.0598,55.3962,181639.0
2016-04-28 10:20:00,55.98,56.05,55.48,55.54,172471.0,55.3863,55.4556,54.8916,54.951,172471.0
2016-04-28 10:30:00,55.52,55.65,55.4,55.63,163946.0,54.9312,55.0598,54.8125,55.0401,163946.0
2016-04-28 10:40:00,55.62,56.08,55.61,56.06,249305.0,55.0302,55.4853,55.0203,55.4655,249305.0
2016-04-28 10:50:00,56.06,56.19,55.93,56.12,258827.0,55.4655,55.5941,55.3369,55.5249,258827.0
2016-04-28 11:00:00,56.15,56.28,56.04,56.04,150809.0,55.5545,55.6832,55.4457,55.4457,150809.0
2016-04-28 11:10:00,56.03,56.17,55.91,56.17,126555.0,55.4358,55.5743,55.3171,55.5743,126555.0
2016-04-28 11:20:00,56.18,56.25,56.06,56.1,105388.0,55.5842,55.6535,55.4655,55.5051,105388.0
2016-04-28 11:30:00,56.1,56.19,56.09,56.15,49461.0,55.5051,55.5941,55.4952,55.5545,49461.0
2016-04-28 11:40:00,56.15,56.23,56.14,56.16,53220.0,55.5545,55.6337,55.5446,55.5644,53220.0
2016-04-28 11:50:00,56.18,56.29,56.11,56.29,58322.0,55.5842,55.6931,55.515,55.6931,58322.0
2016-04-28 12:00:00,56.29,56.37,56.19,56.32,160203.0,55.6931,55.7722,55.5941,55.7227,160203.0
2016-04-28 12:10:00,56.32,56.42,56.21,56.28,89128.0,55.7227,55.8217,55.6139,55.6832,89128.0
2016-04-28 12:20:00,56.28,56.31,56.14,56.21,76503.0,55.6832,55.7128,55.5446,55.6139,76503.0
2016-04-28 12:30:00,56.17,56.19,56.01,56.09,145368.0,55.5743,55.5941,55.416,55.4952,145368.0
2016-04-28 12:40:00,56.09,56.21,56.08,56.14,33740.0,55.4952,55.6139,55.4853,55.5446,33740.0
2016-04-28 12:50:00,56.12,56.25,56.08,56.24,67042.0,55.5249,55.6535,55.4853,55.6436,67042.0
2016-04-28 13:00:00,56.25,56.28,56.11,56.24,98716.0,55.6535,55.6832,55.515,55.6436,98716.0
2016-04-28 13:10:00,56.22,56.32,56.09,56.32,117058.0,55.6238,55.7227,55.4952,55.7227,117058.0
2016-04-28 13:20:00,56.3,56.43,56.24,56.43,76515.0,55.703,55.8316,55.6436,55.8316,76515.0
2016-04-28 13:30:00,56.43,56.49,56.35,56.48,61648.0,55.8316,55.8909,55.7524,55.881,61648.0
2016-04-28 13:40:00,56.48,56.62,56.45,56.58,109941.0,55.881,56.0196,55.8514,55.98,109941.0
2016-04-28 13:50:00,56.62,56.78,56.51,56.52,213887.0,56.0196,56.1779,55.9107,55.9206,213887.0
2016-04-28 14:00:00,56.5,56.6,56.43,56.56,69022.0,55.9008,55.9998,55.8316,55.9602,69022.0
2016-04-28 14:10:00,56.57,56.68,56.54,56.65,126998.0,55.9701,56.0789,55.9404,56.0492,126998.0
2016-04-28 14:20:00,56.62,56.67,56.43,56.62,73083.0,56.0196,56.069,55.8316,56.0196,73083.0
2016-04-28 14:30:00,56.61,56.73,56.56,56.59,147096.0,56.0097,56.1284,55.9602,55.9899,147096.0
2016-04-28 14:40:00,56.58,56.68,56.36,56.4,194886.0,55.98,56.0789,55.7623,55.8019,194886.0
2016-04-28 14:50:00,56.39,56.41,56.12,56.22,161505.0,55.792,55.8118,55.5249,55.6238,161505.0
2016-04-28 15:00:00,56.22,56.22,56.02,56.02,99372.0,55.6238,55.6238,55.4259,55.4259,99372.0
2016-04-28 15:10:00,56.02,56.06,55.79,55.83,367038.0,55.4259,55.4655,55.1984,55.2379,367038.0
2016-04-28 15:20:00,55.86,55.89,55.34,55.34,551166.0,55.2676,55.2973,54.7531,54.7531,551166.0
2016-04-28 15:30:00,55.35,55.48,55.19,55.3,479093.0,54.763,54.8916,54.6047,54.7136,479093.0
2016-04-28 15:40:00,55.31,55.41,55.22,55.24,421977.0,54.7235,54.8224,54.6344,54.6542,421977.0
2016-04-28 15:50:00,55.24,55.28,54.94,55.15,798621.0,54.6542,54.6938,54.3574,54.5651,798621.0
2016-04-29 09:30:00,54.99,55.35,54.7,55.34,492650.0,54.4068,54.763,54.1199,54.7531,492650.0
2016-04-29 09:40:00,55.32,55.35,54.88,54.88,196908.0,54.7333,54.763,54.298,54.298,196908.0
2016-04-29 09:50:00,54.88,54.98,54.5,54.57,494961.0,54.298,54.397,53.922,53.9913,494961.0
2016-04-29 10:00:00,54.58,54.62,54.12,54.27,428824.0,54.0012,54.0408,53.5461,53.6945,428824.0
2016-04-29 10:10:00,54.26,54.91,54.22,54.88,288303.0,53.6846,54.3277,53.645,54.298,288303.0
2016-04-29 10:20:00,54.88,54.97,54.45,54.57,165300.0,54.298,54.3871,53.8726,53.9913,165300.0
2016-04-29 10:30:00,54.57,54.89,54.48,54.78,167890.0,53.9913,54.3079,53.9023,54.1991,167890.0
2016-04-29 10:40:00,54.79,54.81,54.51,54.59,254445.0,54.209,54.2288,53.9319,54.0111,254445.0
2016-04-29 10:50:00,54.57,54.58,54.33,54.43,371156.0,53.9913,54.0012,53.7538,53.8528,371156.0
2016-04-29 11:00:00,54.42,54.49,54.08,54.24,303355.0,53.8429,53.9121,53.5065,53.6648,303355.0
2016-04-29 11:10:00,54.25,54.26,54.0,54.16,253016.0,53.6747,53.6846,53.4273,53.5856,253016.0
2016-04-29 11:20:00,54.13,54.14,53.63,53.65,490152.0,53.556,53.5659,53.0613,53.0811,490152.0
2016-04-29 11:30:00,53.65,53.86,53.59,53.86,270470.0,53.0811,53.2888,53.0217,53.2888,270470.0
2016-04-29 11:40:00,53.87,53.91,53.63,53.88,275854.0,53.2987,53.3383,53.0613,53.3086,275854.0
2016-04-29 11:50:00,53.86,54.02,53.77,53.96,139383.0,53.2888,53.4471,53.1998,53.3878,139383.0
2016-04-29 12:00:00,53.96,54.02,53.73,53.78,144987.0,53.3878,53.4471,53.1602,53.2097,144987.0
2016-04-29 12:10:00,53.77,54.15,53.62,54.15,154319.0,53.1998,53.5758,53.0514,53.5758,154319.0
2016-04-29 12:20:00,54.12,54.4,53.89,54.13,181431.0,53.5461,53.8231,53.3185,53.556,181431.0
2016-04-29 12:30:00,54.15,54.46,54.07,54.45,233559.0,53.5758,53.8825,53.4966,53.8726,233559.0
2016-04-29 12:40:00,54.46,54.48,54.23,54.46,100504.0,53.8825,53.9023,53.6549,53.8825,100504.0
2016-04-29 12:50:00,54.45,54.5,54.27,54.35,72385.0,53.8726,53.922,53.6945,53.7736,72385.0
2016-04-29 13:00:00,54.36,54.46,54.27,54.4,103171.0,53.7835,53.8825,53.6945,53.8231,103171.0
2016-04-29 13:10:00,54.39,54.52,54.29,54.51,107061.0,53.8132,53.9418,53.7143,53.9319,107061.0
2016-04-29 13:20:00,54.5,54.51,54.26,54.32,75961.0,53.922,53.9319,53.6846,53.7439,75961.0
2016-04-29 13:30:00,54.32,54.34,54.13,54.23,79035.0,53.7439,53.7637,53.556,53.6549,79035.0
2016-04-29 13:40:00,54.21,54.25,53.96,53.98,81334.0,53.6351,53.6747,53.3878,53.4076,81334.0
2016-04-29 13:50:00,54.01,54.1,53.89,53.94,190359.0,53.4372,53.5263,53.3185,53.368,190359.0
2016-04-29 14:00:00,53.94,54.07,53.91,53.95,61907.0,53.368,53.4966,53.3383,53.3779,61907.0
2016-04-29 14:10:00,53.92,53.95,53.72,53.8,322706.0,53.3482,53.3779,53.1503,53.2295,322706.0
2016-04-29 14:20:00,53.79,53.93,53.75,53.84,118412.0,53.2196,53.3581,53.18,53.269,118412.0
2016-04-29 14:30:00,53.83,53.88,53.69,53.69,86454.0,53.2591,53.3086,53.1206,53.1206,86454.0
2016-04-29 14:40:00,53.7,53.9,53.7,53.88,67514.0,53.1305,53.3284,53.1305,53.3086,67514.0
2016-04-29 14:50:00,53.89,53.89,53.69,53.71,77711.0,53.3185,53.3185,53.1206,53.1404,77711.0
2016-04-29 15:00:00,53.73,53.91,53.7,53.85,84097.0,53.1602,53.3383,53.1305,53.2789,84097.0
2016-04-29 15:10:00,53.86,54.1,53.8,54.09,245880.0,53.2888,53.5263,53.2295,53.5164,245880.0
2016-04-29 15:20:00,54.11,54.11,53.83,53.86,246007.0,53.5362,53.5362,53.2591,53.2888,246007.0
2016-04-29 15:30:00,53.87,54.05,53.87,53.94,172494.0,53.2987,53.4768,53.2987,53.368,172494.0
2016-04-29 15:40:00,53.95,54.17,53.92,54.07,339981.0,53.3779,53.5955,53.3482,53.4966,339981.0
2016-04-29 15:50:00,54.06,54.06,53.91,53.96,440730.0,53.4867,53.4867,53.3383,53.3878,440730.0
2016-05-02 09:30:00,54.08,54.43,53.33,53.83,231625.0,53.5065,53.8528,52.7644,53.2591,231625.0
2016-05-02 09:40:00,53.85,53.9,53.4,53.41,79528.0,53.2789,53.3284,52.8337,52.8436,79528.0
2016-05-02 09:50:00,53.38,54.14,53.22,54.03,300884.0,52.8139,53.5659,52.6556,53.457,300884.0
2016-05-02 10:00:00,53.99,54.14,53.74,54.09,164351.0,53.4174,53.5659,53.1701,53.5164,164351.0
2016-05-02 10:10:00,54.12,54.43,53.98,54.38,228859.0,53.5461,53.8528,53.4076,53.8033,228859.0
2016-05-02 10:20:00,54.36,54.42,53.93,53.93,120736.0,53.7835,53.8429,53.3581,53.3581,120736.0
2016-05-02 10:30:00,53.94,54.12,53.75,53.85,99671.0,53.368,53.5461,53.18,53.2789,99671.0
2016-05-02 10:40:00,53.86,53.97,53.78,53.93,53727.0,53.2888,53.3977,53.2097,53.3581,53727.0
2016-05-02 10:50:00,53.93,53.94,53.67,53.71,131906.0,53.3581,53.368,53.1008,53.1404,131906.0
2016-05-02 11:00:00,53.71,53.82,53.65,53.73,67307.0,53.1404,53.2493,53.0811,53.1602,67307.0
2016-05-02 11:10:00,53.72,53.92,53.6,53.67,87483.0,53.1503,53.3482,53.0316,53.1008,87483.0
2016-05-02 11:20:00,53.64,53.64,53.32,53.5,140306.0,53.0712,53.0712,52.7546,52.9326,140306.0
2016-05-02 11:30:00,53.51,53.66,53.47,53.64,28330.0,52.9425,53.0909,52.903,53.0712,28330.0
2016-05-02 11:40:00,53.62,53.62,53.3,53.33,55466.0,53.0514,53.0514,52.7348,52.7644,55466.0
2016-05-02 11:50:00,53.32,53.47,53.19,53.34,138370.0,52.7546,52.903,52.6259,52.7743,138370.0
2016-05-02 12:00:00,53.31,53.53,53.24,53.46,67024.0,52.7447,52.9623,52.6754,52.8931,67024.0
2016-05-02 12:10:00,53.45,53.5,53.38,53.43,44179.0,52.8832,52.9326,52.8139,52.8634,44179.0
2016-05-02 12:20:00,53.44,53.48,53.34,53.38,22736.0,52.8733,52.9129,52.7743,52.8139,22736.0
2016-05-02 12:30:00,53.4,53.51,53.34,53.37,72602.0,52.8337,52.9425,52.7743,52.804,72602.0
2016-05-02 12:40:00,53.41,53.45,53.26,53.43,34121.0,52.8436,52.8832,52.6952,52.8634,34121.0
2016-05-02 12:50:00,53.42,53.47,53.35,53.46,37724.0,52.8535,52.903,52.7842,52.8931,37724.0
2016-05-02 13:00:00,53.48,53.52,53.39,53.41,60350.0,52.9129,52.9524,52.8238,52.8436,60350.0
2016-05-02 13:10:00,53.4,53.78,53.39,53.63,162911.0,52.8337,53.2097,52.8238,53.0613,162911.0
2016-05-02 13:20:00,53.6,53.7,53.6,53.67,47397.0,53.0316,53.1305,53.0316,53.1008,47397.0
2016-05-02 13:30:00,53.69,53.74,53.61,53.63,61684.0,53.1206,53.1701,53.0415,53.0613,61684.0
2016-05-02 13:40:00,53.61,53.85,53.6,53.83,77315.0,53.0415,53.2789,53.0316,53.2591,77315.0
2016-05-02 13:50:00,53.85,53.89,53.78,53.78,86410.0,53.2789,53.3185,53.2097,53.2097,86410.0
2016-05-02 14:00:00,53.81,53.96,53.73,53.88,37174.0,53.2394,53.3878,53.1602,53.3086,37174.0
2016-05-02 14:10:00,53.9,54.08,53.9,54.01,76281.0,53.3284,53.5065,53.3284,53.4372,76281.0
2016-05-02 14:20:00,54.03,54.25,54.03,54.18,265118.0,53.457,53.6747,53.457,53.6054,265118.0
2016-05-02 14:30:00,54.16,54.23,53.98,53.98,51686.0,53.5856,53.6549,53.4076,53.4076,51686.0
2016-05-02 14:40:00,54.02,54.12,53.99,54.11,31572.0,53.4471,53.5461,53.4174,53.5362,31572.0
2016-05-02 14:50:00,54.13,54.19,54.02,54.15,107304.0,53.556,53.6153,53.4471,53.5758,107304.0
2016-05-02 15:00:00,54.16,54.31,54.14,54.29,108734.0,53.5856,53.7341,53.5659,53.7143,108734.0
2016-05-02 15:10:00,54.3,54.41,54.27,54.4,209338.0,53.7242,53.833,53.6945,53.8231,209338.0
2016-05-02 15:20:00,54.38,54.54,54.34,54.52,73116.0,53.8033,53.9616,53.7637,53.9418,73116.0
2016-05-02 15:30:00,54.51,54.82,54.5,54.79,155464.0,53.9319,54.2386,53.922,54.209,155464.0
2016-05-02 15:40:00,54.8,54.83,54.71,54.8,186292.0,54.2189,54.2485,54.1298,54.2189,186292.0
2016-05-02 15:50:00,54.81,55.05,54.81,55.0,334396.0,54.2288,54.4662,54.2288,54.4167,334396.0
2016-05-03 09:30:00,54.36,54.59,54.06,54.45,220884.0,53.7835,54.0111,53.4867,53.8726,220884.0
2016-05-03 09:40:00,54.45,54.51,53.77,53.81,276067.0,53.8726,53.9319,53.1998,53.2394,276067.0
2016-05-03 09:50:00,53.77,53.86,53.55,53.66,300421.0,53.1998,53.2888,52.9821,53.0909,300421.0
2016-05-03 10:00:00,53.66,53.86,53.52,53.66,262027.0,53.0909,53.2888,52.9524,53.0909,262027.0
2016-05-03 10:10:00,53.65,53.82,53.48,53.82,225965.0,53.0811,53.2493,52.9129,53.2493,225965.0
2016-05-03 10:20:00,53.82,54.0,53.67,53.85,171274.0,53.2493,53.4273,53.1008,53.2789,171274.0
2016-05-03 10:30:00,53.84,53.85,53.66,53.72,90326.0,53.269,53.2789,53.0909,53.1503,90326.0
2016-05-03 10:40:00,53.73,53.76,53.59,53.64,250546.0,53.1602,53.1899,53.0217,53.0712,250546.0
2016-05-03 10:50:00,53.63,53.76,53.56,53.58,184033.0,53.0613,53.1899,52.992,53.0118,184033.0
2016-05-03 11:00:00,53.58,53.65,53.48,53.53,165084.0,53.0118,53.0811,52.9129,52.9623,165084.0
2016-05-03 11:10:00,53.54,53.56,53.39,53.42,107132.0,52.9722,52.992,52.8238,52.8535,107132.0
2016-05-03 11:20:00,53.4,53.59,53.34,53.58,103267.0,52.8337,53.0217,52.7743,53.0118,103267.0
2016-05-03 11:30:00,53.57,53.67,53.48,53.54,153203.0,53.0019,53.1008,52.9129,52.9722,153203.0
2016-05-03 11:40:00,53.57,53.95,53.55,53.94,253853.0,53.0019,53.3779,52.9821,53.368,253853.0
2016-05-03 11:50:00,53.93,54.01,53.78,53.84,111944.0,53.3581,53.4372,53.2097,53.269,111944.0
2016-05-03 12:00:00,53.85,53.88,53.66,53.73,97404.0,53.2789,53.3086,53.0909,53.1602,97404.0
2016-05-03 12:10:00,53.69,53.72,53.55,53.69,181778.0,53.1206,53.1503,52.9821,53.1206,181778.0
2016-05-03 12:20:00,53.68,53.71,53.53,53.58,131573.0,53.1107,53.1404,52.9623,53.0118,131573.0
2016-05-03 12:30:00,53.58,53.75,53.57,53.75,54190.0,53.0118,53.18,53.0019,53.18,54190.0
2016-05-03 12:40:00,53.75,53.79,53.68,53.7,72666.0,53.18,53.2196,53.1107,53.1305,72666.0
2016-05-03 12:50:00,53.72,53.83,53.71,53.73,231818.0,53.1503,53.2591,53.1404,53.1602,231818.0
2016-05-03 13:00:00,53.73,53.97,53.69,53.96,121146.0,53.1602,53.3977,53.1206,53.3878,121146.0
2016-05-03 13:10:00,53.95,54.14,53.95,54.13,138641.0,53.3779,53.5659,53.3779,53.556,138641.0
2016-05-03 13:20:00,54.14,54.17,54.07,54.11,98694.0,53.5659,53.5955,53.4966,53.5362,98694.0
2016-05-03 13:30:00,54.11,54.22,54.01,54.2,148219.0,53.5362,53.645,53.4372,53.6252,148219.0
2016-05-03 13:40:00,54.2,54.45,54.17,54.33,383605.0,53.6252,53.8726,53.5955,53.7538,383605.0
2016-05-03 13:50:00,54.33,54.33,54.19,54.25,99315.0,53.7538,53.7538,53.6153,53.6747,99315.0
2016-05-03 14:00:00,54.23,54.31,54.2,54.23,158974.0,53.6549,53.7341,53.6252,53.6549,158974.0
2016-05-03 14:10:00,54.23,54.24,53.88,53.9,193060.0,53.6549,53.6648,53.3086,53.3284,193060.0
2016-05-03 14:20:00,53.9,53.93,53.84,53.93,97605.0,53.3284,53.3581,53.269,53.3581,97605.0
2016-05-03 14:30:00,53.92,54.05,53.89,53.94,77729.0,53.3482,53.4768,53.3185,53.368,77729.0
2016-05-03 14:40:00,53.95,53.95,53.73,53.76,160141.0,53.3779,53.3779,53.1602,53.1899,160141.0
2016-05-03 14:50:00,53.75,53.88,53.74,53.86,144465.0,53.18,53.3086,53.1701,53.2888,144465.0
2016-05-03 15:00:00,53.87,53.91,53.73,53.76,190962.0,53.2987,53.3383,53.1602,53.1899,190962.0
2016-05-03 15:10:00,53.76,53.76,53.48,53.55,176226.0,53.1899,53.1899,52.9129,52.9821,176226.0
2016-05-03 15:20:00,53.55,53.56,53.4,53.43,148105.0,52.9821,52.992,52.8337,52.8634,148105.0
2016-05-03 15:30:00,53.41,53.42,53.22,53.23,163407.0,52.8436,52.8535,52.6556,52.6655,163407.0
2016-05-03 15:40:00,53.23,53.26,53.04,53.23,381069.0,52.6655,52.6952,52.4775,52.6655,381069.0
2016-05-03 15:50:00,53.21,53.21,52.87,52.95,588243.0,52.6457,52.6457,52.3093,52.3885,588243.0
2016-05-04 09:30:00,52.49,52.67,52.25,52.25,211579.0,51.9334,52.1114,51.6959,51.6959,211579.0
2016-05-04 09:40:00,52.27,52.4,52.1,52.37,234399.0,51.7157,51.8443,51.5475,51.8146,234399.0
2016-05-04 09:50:00,52.37,52.62,52.27,52.39,321982.0,51.8146,52.062,51.7157,51.8344,321982.0
2016-05-04 10:00:00,52.4,52.47,51.96,52.01,344788.0,51.8443,51.9136,51.409,51.4584,344788.0
2016-05-04 10:10:00,52.01,52.17,51.88,52.1,252911.0,51.4584,51.6167,51.3298,51.5475,252911.0
2016-05-04 10:20:00,52.14,52.26,51.9,51.98,133290.0,51.5871,51.7058,51.3496,51.4288,133290.0
2016-05-04 10:30:00,51.95,52.07,51.79,51.87,205532.0,51.3991,51.5178,51.2408,51.3199,205532.0
2016-05-04 10:40:00,51.88,51.88,51.47,51.5,247152.0,51.3298,51.3298,50.9242,50.9539,247152.0
2016-05-04 10:50:00,51.47,51.69,51.33,51.58,572807.0,50.9242,51.1418,50.7857,51.033,572807.0
2016-05-04 11:00:00,51.59,51.6,51.32,51.34,188812.0,51.0429,51.0528,50.7758,50.7956,188812.0
2016-05-04 11:10:00,51.37,51.37,51.17,51.2,138620.0,50.8252,50.8252,50.6274,50.657,138620.0
2016-05-04 11:20:00,51.21,51.21,50.99,51.05,244871.0,50.6669,50.6669,50.4493,50.5086,244871.0
2016-05-04 11:30:00,51.05,51.45,50.98,51.36,284289.0,50.5086,50.9044,50.4394,50.8153,284289.0
2016-05-04 11:40:00,51.35,51.5,51.21,51.44,147505.0,50.8054,50.9539,50.6669,50.8945,147505.0
2016-05-04 11:50:00,51.4,51.43,51.13,51.14,90230.0,50.8549,50.8846,50.5878,50.5977,90230.0
2016-05-04 12:00:00,51.16,51.27,51.07,51.27,75814.0,50.6175,50.7263,50.5284,50.7263,75814.0
2016-05-04 12:10:00,51.24,51.59,51.24,51.35,98995.0,50.6966,51.0429,50.6966,50.8054,98995.0
2016-05-04 12:20:00,51.35,51.41,51.28,51.34,73347.0,50.8054,50.8648,50.7362,50.7956,73347.0
2016-05-04 12:30:00,51.35,51.36,51.25,51.27,23740.0,50.8054,50.8153,50.7065,50.7263,23740.0
2016-05-04 12:40:00,51.25,51.25,51.11,51.19,80968.0,50.7065,50.7065,50.568,50.6471,80968.0
2016-05-04 12:50:00,51.17,51.18,50.95,50.97,100480.0,50.6274,50.6372,50.4097,50.4295,100480.0
2016-05-04 13:00:00,50.95,50.99,50.81,50.85,111070.0,50.4097,50.4493,50.2712,50.3107,111070.0
2016-05-04 13:10:00,50.82,50.89,50.73,50.83,175384.0,50.2811,50.3503,50.192,50.291,175384.0
2016-05-04 13:20:00,50.82,50.88,50.71,50.85,191623.0,50.2811,50.3404,50.1722,50.3107,191623.0
2016-05-04 13:30:00,50.86,50.86,50.68,50.73,87302.0,50.3206,50.3206,50.1426,50.192,87302.0
2016-05-04 13:40:00,50.74,51.01,50.72,51.01,85864.0,50.2019,50.4691,50.1821,50.4691,85864.0
2016-05-04 13:50:00,51.02,51.11,50.93,50.97,62292.0,50.4789,50.568,50.3899,50.4295,62292.0
2016-05-04 14:00:00,50.95,50.95,50.72,50.82,90633.0,50.4097,50.4097,50.1821,50.2811,90633.0
2016-05-04 14:10:00,50.81,50.98,50.75,50.98,76490.0,50.2712,50.4394,50.2118,50.4394,76490.0
2016-05-04 14:20:00,50.96,51.07,50.88,51.03,44565.0,50.4196,50.5284,50.3404,50.4888,44565.0
2016-05-04 14:30:00,51.04,51.08,50.98,51.04,71493.0,50.4987,50.5383,50.4394,50.4987,71493.0
2016-05-04 14:40:00,51.05,51.09,50.9,50.93,80167.0,50.5086,50.5482,50.3602,50.3899,80167.0
2016-05-04 14:50:00,50.92,50.93,50.73,50.77,70137.0,50.38,50.3899,50.192,50.2316,70137.0
2016-05-04 15:00:00,50.76,50.85,50.73,50.79,214716.0,50.2217,50.3107,50.192,50.2514,214716.0
2016-05-04 15:10:00,50.8,50.95,50.74,50.92,172039.0,50.2613,50.4097,50.2019,50.38,172039.0
2016-05-04 15:20:00,50.91,51.0,50.87,50.94,69404.0,50.3701,50.4592,50.3305,50.3998,69404.0
2016-05-04 15:30:00,50.93,50.98,50.89,50.94,226969.0,50.3899,50.4394,50.3503,50.3998,226969.0
2016-05-04 15:40:00,50.94,51.06,50.93,50.97,282425.0,50.3998,50.5185,50.3899,50.4295,282425.0
2016-05-04 15:50:00,50.97,50.97,50.66,50.73,881220.0,50.4295,50.4295,50.1228,50.192,881220.0
2016-05-05 09:30:00,51.05,51.24,50.37,50.66,313090.0,50.5086,50.6966,49.8358,50.1228,313090.0
2016-05-05 09:40:00,50.65,50.71,50.05,50.3,674278.0,50.1129,50.1722,49.5192,49.7666,674278.0
2016-05-05 09:50:00,50.26,50.26,49.86,49.98,326231.0,49.727,49.727,49.3312,49.45,326231.0
2016-05-05 10:00:00,49.94,50.54,49.86,50.38,533575.0,49.4104,50.004,49.3312,49.8457,533575.0
2016-05-05 10:10:00,50.39,50.83,50.37,50.45,304566.0,49.8556,50.291,49.8358,49.915,304566.0
2016-05-05 10:20:00,50.49,50.56,50.09,50.25,186004.0,49.9546,50.0238,49.5588,49.7171,186004.0
2016-05-05 10:30:00,50.2,50.34,50.12,50.34,112638.0,49.6676,49.8062,49.5885,49.8062,112638.0
2016-05-05 10:40:00,50.29,50.35,50.11,50.25,206101.0,49.7567,49.8161,49.5786,49.7171,206101.0
2016-05-05 10:50:00,50.25,50.64,50.24,50.61,118560.0,49.7171,50.103,49.7072,50.0733,118560.0
2016-05-05 11:00:00,50.59,50.67,50.43,50.57,105892.0,50.0535,50.1327,49.8952,50.0337,105892.0
2016-05-05 11:10:00,50.56,50.56,50.38,50.4,58437.0,50.0238,50.0238,49.8457,49.8655,58437.0
2016-05-05 11:20:00,50.43,50.46,50.26,50.35,127056.0,49.8952,49.9249,49.727,49.8161,127056.0
2016-05-05 11:30:00,50.36,50.68,50.35,50.63,59982.0,49.8259,50.1426,49.8161,50.0931,59982.0
2016-05-05 11:40:00,50.64,50.66,50.48,50.54,40931.0,50.103,50.1228,49.9447,50.004,40931.0
2016-05-05 11:50:00,50.52,50.57,50.41,50.53,44392.0,49.9842,50.0337,49.8754,49.9941,44392.0
2016-05-05 12:00:00,50.58,50.64,50.48,50.48,55199.0,50.0436,50.103,49.9447,49.9447,55199.0
2016-05-05 12:10:00,50.49,50.71,50.49,50.68,65771.0,49.9546,50.1722,49.9546,50.1426,65771.0
2016-05-05 12:20:00,50.68,50.82,50.63,50.75,59587.0,50.1426,50.2811,50.0931,50.2118,59587.0
2016-05-05 12:30:00,50.76,50.77,50.6,50.68,158412.0,50.2217,50.2316,50.0634,50.1426,158412.0
2016-05-05 12:40:00,50.68,50.71,50.53,50.58,41409.0,50.1426,50.1722,49.9941,50.0436,41409.0
2016-05-05 12:50:00,50.59,50.68,50.56,50.59,36485.0,50.0535,50.1426,50.0238,50.0535,36485.0
2016-05-05 13:00:00,50.57,50.62,50.45,50.49,105468.0,50.0337,50.0832,49.915,49.9546,105468.0
2016-05-05 13:10:00,50.41,50.44,50.2,50.29,146648.0,49.8754,49.9051,49.6676,49.7567,146648.0
2016-05-05 13:20:00,50.31,50.33,50.04,50.08,104550.0,49.7765,49.7963,49.5093,49.5489,104550.0
2016-05-05 13:30:00,50.09,50.27,50.08,50.21,189728.0,49.5588,49.7369,49.5489,49.6775,189728.0
2016-05-05 13:40:00,50.23,50.35,50.23,50.32,137561.0,49.6973,49.8161,49.6973,49.7864,137561.0
2016-05-05 13:50:00,50.31,50.33,50.23,50.3,32094.0,49.7765,49.7963,49.6973,49.7666,32094.0
2016-05-05 14:00:00,50.28,50.5,50.18,50.48,94009.0,49.7468,49.9645,49.6479,49.9447,94009.0
2016-05-05 14:10:00,50.51,50.51,50.26,50.26,56028.0,49.9744,49.9744,49.727,49.727,56028.0
2016-05-05 14:20:00,50.28,50.46,50.28,50.38,49761.0,49.7468,49.9249,49.7468,49.8457,49761.0
2016-05-05 14:30:00,50.36,50.47,50.36,50.44,25682.0,49.8259,49.9348,49.8259,49.9051,25682.0
2016-05-05 14:40:00,50.43,50.69,50.43,50.58,150159.0,49.8952,50.1524,49.8952,50.0436,150159.0
2016-05-05 14:50:00,50.58,50.61,50.36,50.36,66072.0,50.0436,50.0733,49.8259,49.8259,66072.0
2016-05-05 15:00:00,50.34,50.41,50.3,50.37,135683.0,49.8062,49.8754,49.7666,49.8358,135683.0
2016-05-05 15:10:00,50.36,50.6,50.34,50.6,181672.0,49.8259,50.0634,49.8062,50.0634,181672.0
2016-05-05 15:20:00,50.58,50.71,50.56,50.66,89083.0,50.0436,50.1722,50.0238,50.1228,89083.0
2016-05-05 15:30:00,50.64,50.65,50.49,50.54,75618.0,50.103,50.1129,49.9546,50.004,75618.0
2016-05-05 15:40:00,50.54,50.66,50.53,50.54,184062.0,50.004,50.1228,49.9941,50.004,184062.0
2016-05-05 15:50:00,50.51,50.51,50.34,50.45,350908.0,49.9744,49.9744,49.8062,49.915,350908.0
2016-05-06 09:30:00,49.97,50.64,49.85,50.53,366102.0,49.4401,50.103,49.3214,49.9941,366102.0
2016-05-06 09:40:00,50.62,51.03,50.44,50.44,321023.0,50.0832,50.4888,49.9051,49.9051,321023.0
2016-05-06 09:50:00,50.4,50.61,50.11,50.19,121348.0,49.8655,50.0733,49.5786,49.6577,121348.0
2016-05-06 10:00:00,50.2,50.62,50.11,50.62,199049.0,49.6676,50.0832,49.5786,50.0832,199049.0
2016-05-06 10:10:00,50.64,50.64,50.13,50.24,116374.0,50.103,50.103,49.5984,49.7072,116374.0
2016-05-06 10:20:00,50.24,50.24,49.92,50.16,192952.0,49.7072,49.7072,49.3906,49.6281,192952.0
2016-05-06 10:30:00,50.13,50.13,49.68,49.76,231340.0,49.5984,49.5984,49.1532,49.2323,231340.0
2016-05-06 10:40:00,49.76,49.84,49.45,49.51,256266.0,49.2323,49.3115,48.9256,48.985,256266.0
2016-05-06 10:50:00,49.5,49.82,49.5,49.74,420005.0,48.9751,49.2917,48.9751,49.2125,420005.0
2016-05-06 11:00:00,49.79,49.88,49.64,49.66,149419.0,49.262,49.351,49.1136,49.1334,149419.0
2016-05-06 11:10:00,49.65,49.86,49.65,49.81,116480.0,49.1235,49.3312,49.1235,49.2818,116480.0
2016-05-06 11:20:00,49.81,50.09,49.8,49.94,276300.0,49.2818,49.5588,49.2719,49.4104,276300.0
2016-05-06 11:30:00,49.92,49.92,49.73,49.78,102681.0,49.3906,49.3906,49.2026,49.2521,102681.0
2016-05-06 11:40:00,49.76,49.79,49.46,49.46,144039.0,49.2323,49.262,48.9355,48.9355,144039.0
2016-05-06 11:50:00,49.46,49.55,49.42,49.55,108399.0,48.9355,49.0245,48.8959,49.0245,108399.0
2016-05-06 12:00:00,49.56,49.66,49.45,49.52,68539.0,49.0344,49.1334,48.9256,48.9949,68539.0
2016-05-06 12:10:00,49.51,49.61,49.46,49.54,54528.0,48.985,49.0839,48.9355,49.0146,54528.0
2016-05-06 12:20:00,49.56,49.58,49.49,49.52,38478.0,49.0344,49.0542,48.9652,48.9949,38478.0
2016-05-06 12:30:00,49.5,49.67,49.43,49.67,46758.0,48.9751,49.1433,48.9058,49.1433,46758.0
2016-05-06 12:40:00,49.67,49.69,49.54,49.69,27203.0,49.1433,49.163,49.0146,49.163,27203.0
2016-05-06 12:50:00,49.68,49.83,49.57,49.8,50970.0,49.1532,49.3016,49.0443,49.2719,50970.0
2016-05-06 13:00:00,49.8,49.99,49.77,49.93,168062.0,49.2719,49.4599,49.2422,49.4005,168062.0
2016-05-06 13:10:00,49.93,50.04,49.9,49.95,132470.0,49.4005,49.5093,49.3708,49.4203,132470.0
2016-05-06 13:20:00,49.97,50.08,49.89,50.0,57946.0,49.4401,49.5489,49.3609,49.4698,57946.0
2016-05-06 13:30:00,50.0,50.25,49.93,50.25,164243.0,49.4698,49.7171,49.4005,49.7171,164243.0
2016-05-06 13:40:00,50.24,50.32,50.18,50.28,121273.0,49.7072,49.7864,49.6479,49.7468,121273.0
2016-05-06 13:50:00,50.28,50.46,50.09,50.46,91230.0,49.7468,49.9249,49.5588,49.9249,91230.0
2016-05-06 14:00:00,50.48,50.75,50.44,50.73,67961.0,49.9447,50.2118,49.9051,50.192,67961.0
2016-05-06 14:10:00,50.75,50.79,50.55,50.75,121547.0,50.2118,50.2514,50.0139,50.2118,121547.0
2016-05-06 14:20:00,50.73,50.75,50.6,50.62,51077.0,50.192,50.2118,50.0634,50.0832,51077.0
2016-05-06 14:30:00,50.62,50.62,50.38,50.45,84644.0,50.0832,50.0832,49.8457,49.915,84644.0
2016-05-06 14:40:00,50.42,50.49,50.39,50.43,107500.0,49.8853,49.9546,49.8556,49.8952,107500.0
2016-05-06 14:50:00,50.42,50.62,50.4,50.56,108385.0,49.8853,50.0832,49.8655,50.0238,108385.0
2016-05-06 15:00:00,50.55,50.7,50.55,50.62,54639.0,50.0139,50.1623,50.0139,50.0832,54639.0
2016-05-06 15:10:00,50.64,50.7,50.46,50.54,71075.0,50.103,50.1623,49.9249,50.004,71075.0
2016-05-06 15:20:00,50.54,50.57,50.49,50.51,51536.0,50.004,50.0337,49.9546,49.9744,51536.0
2016-05-06 15:30:00,50.5,50.51,50.27,50.27,123280.0,49.9645,49.9744,49.7369,49.7369,123280.0
2016-05-06 15:40:00,50.26,50.28,50.07,50.24,393164.0,49.727,49.7468,49.539,49.7072,393164.0
2016-05-06 15:50:00,50.23,50.39,50.2,50.38,456442.0,49.6973,49.8556,49.6676,49.8457,456442.0
2016-05-09 09:30:00,50.41,51.32,50.41,51.1,277002.0,49.8754,50.7758,49.8754,50.5581,277002.0
2016-05-09 09:40:00,51.11,51.38,50.96,51.0,254021.0,50.568,50.8351,50.4196,50.4592,254021.0
2016-05-09 09:50:00,51.02,51.28,50.82,51.14,176892.0,50.4789,50.7362,50.2811,50.5977,176892.0
2016-05-09 10:00:00,51.2,51.34,51.05,51.34,134788.0,50.657,50.7956,50.5086,50.7956,134788.0
2016-05-09 10:10:00,51.33,51.62,51.27,51.35,247999.0,50.7857,51.0726,50.7263,50.8054,247999.0
2016-05-09 10:20:00,51.35,51.46,51.13,51.41,173231.0,50.8054,50.9143,50.5878,50.8648,173231.0
2016-05-09 10:30:00,51.42,51.65,51.3,51.51,173252.0,50.8747,51.1023,50.756,50.9637,173252.0
2016-05-09 10:40:00,51.53,51.76,51.53,51.63,132087.0,50.9835,51.2111,50.9835,51.0825,132087.0
2016-05-09 10:50:00,51.68,51.85,51.58,51.83,191105.0,51.1319,51.3001,51.033,51.2804,191105.0
2016-05-09 11:00:00,51.81,52.02,51.79,51.89,224915.0,51.2606,51.4683,51.2408,51.3397,224915.0
2016-05-09 11:10:00,51.88,51.89,51.55,51.7,123120.0,51.3298,51.3397,51.0033,51.1517,123120.0
2016-05-09 11:20:00,51.72,51.82,51.55,51.82,78995.0,51.1715,51.2705,51.0033,51.2705,78995.0
2016-05-09 11:30:00,51.84,52.01,51.66,51.98,110695.0,51.2902,51.4584,51.1122,51.4288,110695.0
2016-05-09 11:40:00,51.98,52.1,51.88,51.96,125636.0,51.4288,51.5475,51.3298,51.409,125636.0
2016-05-09 11:50:00,51.96,51.98,51.84,51.91,30789.0,51.409,51.4288,51.2902,51.3595,30789.0
2016-05-09 12:00:00,51.87,51.97,51.68,51.72,43442.0,51.3199,51.4189,51.1319,51.1715,43442.0
2016-05-09 12:10:00,51.72,52.07,51.7,52.01,137658.0,51.1715,51.5178,51.1517,51.4584,137658.0
2016-05-09 12:20:00,52.01,52.16,51.95,52.04,134107.0,51.4584,51.6069,51.3991,51.4881,134107.0
2016-05-09 12:30:00,52.06,52.11,51.94,52.03,49765.0,51.5079,51.5574,51.3892,51.4782,49765.0
2016-05-09 12:40:00,52.06,52.23,52.03,52.1,91928.0,51.5079,51.6761,51.4782,51.5475,91928.0
2016-05-09 12:50:00,52.12,52.27,52.08,52.15,55610.0,51.5673,51.7157,51.5277,51.597,55610.0
2016-05-09 13:00:00,52.14,52.36,52.14,52.35,82926.0,51.5871,51.8047,51.5871,51.7948,82926.0
2016-05-09 13:10:00,52.4,52.46,52.31,52.35,84941.0,51.8443,51.9037,51.7553,51.7948,84941.0
2016-05-09 13:20:00,52.35,52.56,52.35,52.49,123279.0,51.7948,52.0026,51.7948,51.9334,123279.0
2016-05-09 13:30:00,52.5,52.61,52.5,52.61,66899.0,51.9433,52.0521,51.9433,52.0521,66899.0
2016-05-09 13:40:00,52.59,52.76,52.58,52.65,115349.0,52.0323,52.2005,52.0224,52.0917,115349.0
2016-05-09 13:50:00,52.65,52.66,52.43,52.43,103100.0,52.0917,52.1016,51.874,51.874,103100.0
2016-05-09 14:00:00,52.44,52.53,52.35,52.51,131808.0,51.8839,51.9729,51.7948,51.9531,131808.0
2016-05-09 14:10:00,52.51,52.51,52.32,52.41,168721.0,51.9531,51.9531,51.7652,51.8542,168721.0
2016-05-09 14:20:00,52.43,52.48,52.36,52.4,48779.0,51.874,51.9235,51.8047,51.8443,48779.0
2016-05-09 14:30:00,52.44,52.53,52.37,52.53,23273.0,51.8839,51.9729,51.8146,51.9729,23273.0
2016-05-09 14:40:00,52.54,52.54,52.47,52.54,59113.0,51.9828,51.9828,51.9136,51.9828,59113.0
2016-05-09 14:50:00,52.54,52.72,52.46,52.55,160436.0,51.9828,52.1609,51.9037,51.9927,160436.0
2016-05-09 15:00:00,52.54,52.57,52.26,52.27,163077.0,51.9828,52.0125,51.7058,51.7157,163077.0
2016-05-09 15:10:00,52.27,52.31,52.21,52.25,108947.0,51.7157,51.7553,51.6563,51.6959,108947.0
2016-05-09 15:20:00,52.23,52.39,52.17,52.17,80930.0,51.6761,51.8344,51.6167,51.6167,80930.0
2016-05-09 15:30:00,52.21,52.24,52.0,52.15,119149.0,51.6563,51.686,51.4486,51.597,119149.0
2016-05-09 15:40:00,52.13,52.24,52.08,52.1,86214.0,51.5772,51.686,51.5277,51.5475,86214.0
2016-05-09 15:50:00,52.1,52.33,52.09,52.23,445720.0,51.5475,51.7751,51.5376,51.6761,445720.0
2016-05-10 09:30:00,52.65,52.7,51.86,51.91,336209.0,52.0917,52.1411,51.31,51.3595,336209.0
2016-05-10 09:40:00,51.85,51.96,51.53,51.84,322926.0,51.3001,51.409,50.9835,51.2902,322926.0
2016-05-10 09:50:00,51.8,51.83,51.33,51.6,124513.0,51.2507,51.2804,50.7857,51.0528,124513.0
2016-05-10 10:00:00,51.6,51.6,51.26,51.35,112581.0,51.0528,51.0528,50.7164,50.8054,112581.0
2016-05-10 10:10:00,51.35,51.81,51.32,51.64,177117.0,50.8054,51.2606,50.7758,51.0924,177117.0
2016-05-10 10:20:00,51.61,51.92,51.49,51.89,117144.0,51.0627,51.3694,50.944,51.3397,117144.0
2016-05-10 10:30:00,51.88,52.03,51.8,51.92,164594.0,51.3298,51.4782,51.2507,51.3694,164594.0
2016-05-10 10:40:00,51.89,52.12,51.86,52.12,172206.0,51.3397,51.5673,51.31,51.5673,172206.0
2016-05-10 10:50:00,52.1,52.11,51.65,51.8,83629.0,51.5475,51.5574,51.1023,51.2507,83629.0
2016-05-10 11:00:00,51.77,51.85,51.59,51.71,70803.0,51.221,51.3001,51.0429,51.1616,70803.0
2016-05-10 11:10:00,51.7,51.71,51.52,51.64,65406.0,51.1517,51.1616,50.9736,51.0924,65406.0
2016-05-10 11:20:00,51.64,51.81,51.62,51.78,43971.0,51.0924,51.2606,51.0726,51.2309,43971.0
2016-05-10 11:30:00,51.78,51.94,51.78,51.86,46926.0,51.2309,51.3892,51.2309,51.31,46926.0
2016-05-10 11:40:00,51.85,51.85,51.6,51.64,83805.0,51.3001,51.3001,51.0528,51.0924,83805.0
2016-05-10 11:50:00,51.65,51.78,51.65,51.76,15069.0,51.1023,51.2309,51.1023,51.2111,15069.0
2016-05-10 12:00:00,51.83,51.99,51.74,51.88,37363.0,51.2804,51.4387,51.1913,51.3298,37363.0
2016-05-10 12:10:00,51.9,52.14,51.9,52.04,214531.0,51.3496,51.5871,51.3496,51.4881,214531.0
2016-05-10 12:20:00,52.04,52.2,52.0,52.17,98541.0,51.4881,51.6464,51.4486,51.6167,98541.0
2016-05-10 12:30:00,52.18,52.28,52.12,52.23,83101.0,51.6266,51.7256,51.5673,51.6761,83101.0
2016-05-10 12:40:00,52.24,52.29,52.12,52.27,33772.0,51.686,51.7355,51.5673,51.7157,33772.0
2016-05-10 12:50:00,52.31,52.48,52.27,52.43,80560.0,51.7553,51.9235,51.7157,51.874,80560.0
2016-05-10 13:00:00,52.44,52.52,52.31,52.31,124972.0,51.8839,51.963,51.7553,51.7553,124972.0
2016-05-10 13:10:00,52.32,52.42,52.29,52.36,40447.0,51.7652,51.8641,51.7355,51.8047,40447.0
2016-05-10 13:20:00,52.33,52.34,52.09,52.15,89809.0,51.7751,51.7849,51.5376,51.597,89809.0
2016-05-10 13:30:00,52.18,52.29,52.11,52.19,41906.0,51.6266,51.7355,51.5574,51.6365,41906.0
2016-05-10 13:40:00,52.21,52.31,52.2,52.3,18483.0,51.6563,51.7553,51.6464,51.7454,18483.0
2016-05-10 13:50:00,52.29,52.35,52.2,52.31,37174.0,51.7355,51.7948,51.6464,51.7553,37174.0
2016-05-10 14:00:00,52.32,52.32,52.11,52.15,64925.0,51.7652,51.7652,51.5574,51.597,64925.0
2016-05-10 14:10:00,52.13,52.34,52.12,52.28,29609.0,51.5772,51.7849,51.5673,51.7256,29609.0
2016-05-10 14:20:00,52.3,52.34,52.23,52.23,51600.0,51.7454,51.7849,51.6761,51.6761,51600.0
2016-05-10 14:30:00,52.25,52.34,52.23,52.26,25461.0,51.6959,51.7849,51.6761,51.7058,25461.0
2016-05-10 14:40:00,52.25,52.36,52.25,52.26,22302.0,51.6959,51.8047,51.6959,51.7058,22302.0
2016-05-10 14:50:00,52.27,52.3,52.23,52.24,22801.0,51.7157,51.7454,51.6761,51.686,22801.0
2016-05-10 15:00:00,52.24,52.42,52.24,52.41,80474.0,51.686,51.8641,51.686,51.8542,80474.0
2016-05-10 15:10:00,52.38,52.4,52.17,52.17,45621.0,51.8245,51.8443,51.6167,51.6167,45621.0
2016-05-10 15:20:00,52.18,52.28,52.16,52.22,45049.0,51.6266,51.7256,51.6069,51.6662,45049.0
2016-05-10 15:30:00,52.22,52.24,52.15,52.21,268614.0,51.6662,51.686,51.597,51.6563,268614.0
2016-05-10 15:40:00,52.23,52.43,52.21,52.34,141148.0,51.6761,51.874,51.6563,51.7849,141148.0
2016-05-10 15:50:00,52.35,52.48,52.35,52.38,573676.0,51.7948,51.9235,51.7948,51.8245,573676.0
2016-05-11 09:30:00,52.22,52.29,51.75,52.02,193525.0,51.6662,51.7355,51.2012,51.4683,193525.0
2016-05-11 09:40:00,52.03,52.24,51.83,52.02,428792.0,51.4782,51.686,51.2804,51.4683,428792.0
2016-05-11 09:50:00,52.0,52.19,51.93,52.0,139055.0,51.4486,51.6365,51.3793,51.4486,139055.0
2016-05-11 10:00:00,51.99,52.22,51.89,52.11,65174.0,51.4387,51.6662,51.3397,51.5574,65174.0
2016-05-11 10:10:00,52.12,52.17,52.04,52.08,46879.0,51.5673,51.6167,51.4881,51.5277,46879.0
2016-05-11 10:20:00,52.08,52.09,51.86,51.95,45432.0,51.5277,51.5376,51.31,51.3991,45432.0
2016-05-11 10:30:00,51.97,52.42,51.97,52.2,171737.0,51.4189,51.8641,51.4189,51.6464,171737.0
2016-05-11 10:40:00,52.19,52.21,52.06,52.16,58043.0,51.6365,51.6563,51.5079,51.6069,58043.0
2016-05-11 10:50:00,52.17,52.23,51.97,51.97,62565.0,51.6167,51.6761,51.4189,51.4189,62565.0
2016-05-11 11:00:00,51.97,51.99,51.73,51.81,172550.0,51.4189,51.4387,51.1814,51.2606,172550.0
2016-05-11 11:10:00,51.82,52.1,51.82,52.05,43226.0,51.2705,51.5475,51.2705,51.498,43226.0
2016-05-11 11:20:00,52.06,52.09,51.87,51.87,56054.0,51.5079,51.5376,51.3199,51.3199,56054.0
2016-05-11 11:30:00,51.89,52.21,51.83,52.19,54457.0,51.3397,51.6563,51.2804,51.6365,54457.0
2016-05-11 11:40:00,52.18,52.55,52.18,52.51,122273.0,51.6266,51.9927,51.6266,51.9531,122273.0
2016-05-11 11:50:00,52.53,52.58,52.28,52.33,122667.0,51.9729,52.0224,51.7256,51.7751,122667.0
2016-05-11 12:00:00,52.33,52.36,52.2,52.32,74701.0,51.7751,51.8047,51.6464,51.7652,74701.0
2016-05-11 12:10:00,52.32,52.35,52.15,52.18,83670.0,51.7652,51.7948,51.597,51.6266,83670.0
2016-05-11 12:20:00,52.18,52.18,52.01,52.12,24628.0,51.6266,51.6266,51.4584,51.5673,24628.0
2016-05-11 12:30:00,52.07,52.33,52.07,52.32,35097.0,51.5178,51.7751,51.5178,51.7652,35097.0
2016-05-11 12:40:00,52.33,52.34,52.23,52.23,43511.0,51.7751,51.7849,51.6761,51.6761,43511.0
2016-05-11 12:50:00,52.22,52.22,52.13,52.21,34512.0,51.6662,51.6662,51.5772,51.6563,34512.0
2016-05-11 13:00:00,52.23,52.23,52.13,52.15,38384.0,51.6761,51.6761,51.5772,51.597,38384.0
2016-05-11 13:10:00,52.16,52.19,52.11,52.13,27054.0,51.6069,51.6365,51.5574,51.5772,27054.0
2016-05-11 13:20:00,52.12,52.12,51.95,52.01,31417.0,51.5673,51.5673,51.3991,51.4584,31417.0
2016-05-11 13:30:00,52.04,52.12,52.03,52.05,13637.0,51.4881,51.5673,51.4782,51.498,13637.0
2016-05-11 13:40:00,52.07,52.07,51.92,51.93,26753.0,51.5178,51.5178,51.3694,51.3793,26753.0
2016-05-11 13:50:00,51.93,51.96,51.79,51.84,91926.0,51.3793,51.409,51.2408,51.2902,91926.0
2016-05-11 14:00:00,51.84,51.84,51.7,51.7,52613.0,51.2902,51.2902,51.1517,51.1517,52613.0
2016-05-11 14:10:00,51.71,51.72,51.53,51.53,58130.0,51.1616,51.1715,50.9835,50.9835,58130.0
2016-05-11 14:20:00,51.53,51.67,51.52,51.66,143362.0,50.9835,51.1221,50.9736,51.1122,143362.0
2016-05-11 14:30:00,51.66,51.76,51.58,51.7,119231.0,51.1122,51.2111,51.033,51.1517,119231.0
2016-05-11 14:40:00,51.67,51.72,51.51,51.62,157933.0,51.1221,51.1715,50.9637,51.0726,157933.0
2016-05-11 14:50:00,51.59,51.63,51.48,51.5,47999.0,51.0429,51.0825,50.9341,50.9539,47999.0
2016-05-11 15:00:00,51.52,51.55,51.38,51.39,89380.0,50.9736,51.0033,50.8351,50.845,89380.0
2016-05-11 15:10:00,51.4,51.43,51.24,51.24,96400.0,50.8549,50.8846,50.6966,50.6966,96400.0
2016-05-11 15:20:00,51.24,51.25,51.09,51.13,193402.0,50.6966,50.7065,50.5482,50.5878,193402.0
2016-05-11 15:30:00,51.14,51.19,50.92,50.93,99440.0,50.5977,50.6471,50.38,50.3899,99440.0
2016-05-11 15:40:00,50.94,50.94,50.74,50.83,278590.0,50.3998,50.3998,50.2019,50.291,278590.0
2016-05-11 15:50:00,50.83,50.83,50.52,50.61,405818.0,50.291,50.291,49.9842,50.0733,405818.0
2016-05-12 09:30:00,51.05,51.17,50.24,50.29,333937.0,50.5086,50.6274,49.7072,49.7567,333937.0
2016-05-12 09:40:00,50.32,50.32,49.81,50.03,466753.0,49.7864,49.7864,49.2818,49.4994,466753.0
2016-05-12 09:50:00,50.02,50.1,49.51,49.6,368372.0,49.4896,49.5687,48.985,49.074,368372.0
2016-05-12 10:00:00,49.59,49.81,49.57,49.76,170937.0,49.0641,49.2818,49.0443,49.2323,170937.0
2016-05-12 10:10:00,49.77,50.15,49.75,49.84,210546.0,49.2422,49.6182,49.2224,49.3115,210546.0
2016-05-12 10:20:00,49.83,50.3,49.82,50.12,134650.0,49.3016,49.7666,49.2917,49.5885,134650.0
2016-05-12 10:30:00,50.07,50.13,49.85,50.04,105780.0,49.539,49.5984,49.3214,49.5093,105780.0
2016-05-12 10:40:00,50.0,50.0,49.66,49.68,62795.0,49.4698,49.4698,49.1334,49.1532,62795.0
2016-05-12 10:50:00,49.68,49.79,49.65,49.78,53668.0,49.1532,49.262,49.1235,49.2521,53668.0
2016-05-12 11:00:00,49.79,49.86,49.46,49.5,138415.0,49.262,49.3312,48.9355,48.9751,138415.0
2016-05-12 11:10:00,49.48,49.53,49.28,49.39,124857.0,48.9553,49.0047,48.7574,48.8662,124857.0
2016-05-12 11:20:00,49.39,49.74,49.38,49.69,253142.0,48.8662,49.2125,48.8563,49.163,253142.0
2016-05-12 11:30:00,49.67,49.72,49.6,49.64,137531.0,49.1433,49.1927,49.074,49.1136,137531.0
2016-05-12 11:40:00,49.64,49.65,49.43,49.46,91308.0,49.1136,49.1235,48.9058,48.9355,91308.0
2016-05-12 11:50:00,49.46,49.53,49.36,49.42,60233.0,48.9355,49.0047,48.8365,48.8959,60233.0
2016-05-12 12:00:00,49.43,49.56,49.35,49.55,125997.0,48.9058,49.0344,48.8267,49.0245,125997.0
2016-05-12 12:10:00,49.54,49.58,49.32,49.36,146524.0,49.0146,49.0542,48.797,48.8365,146524.0
2016-05-12 12:20:00,49.34,49.4,49.29,49.33,129769.0,48.8168,48.8761,48.7673,48.8069,129769.0
2016-05-12 12:30:00,49.31,49.32,49.06,49.14,188830.0,48.7871,48.797,48.5397,48.6189,188830.0
2016-05-12 12:40:00,49.16,49.39,49.13,49.35,65968.0,48.6387,48.8662,48.609,48.8267,65968.0
2016-05-12 12:50:00,49.35,49.36,49.18,49.24,202023.0,48.8267,48.8365,48.6585,48.7178,202023.0
2016-05-12 13:00:00,49.25,49.31,49.14,49.25,115580.0,48.7277,48.7871,48.6189,48.7277,115580.0
2016-05-12 13:10:00,49.24,49.24,49.14,49.18,49041.0,48.7178,48.7178,48.6189,48.6585,49041.0
2016-05-12 13:20:00,49.18,49.28,49.13,49.22,76038.0,48.6585,48.7574,48.609,48.698,76038.0
2016-05-12 13:30:00,49.22,49.24,49.0,49.03,225980.0,48.698,48.7178,48.4804,48.51,225980.0
2016-05-12 13:40:00,49.03,49.22,48.98,49.18,130302.0,48.51,48.698,48.4606,48.6585,130302.0
2016-05-12 13:50:00,49.19,49.34,49.03,49.33,59337.0,48.6684,48.8168,48.51,48.8069,59337.0
2016-05-12 14:00:00,49.33,49.58,49.29,49.52,69124.0,48.8069,49.0542,48.7673,48.9949,69124.0
2016-05-12 14:10:00,49.53,49.9,49.52,49.8,172037.0,49.0047,49.3708,48.9949,49.2719,172037.0
2016-05-12 14:20:00,49.81,49.85,49.52,49.6,160425.0,49.2818,49.3214,48.9949,49.074,160425.0
2016-05-12 14:30:00,49.57,49.6,49.47,49.57,40502.0,49.0443,49.074,48.9454,49.0443,40502.0
2016-05-12 14:40:00,49.58,49.8,49.43,49.8,37377.0,49.0542,49.2719,48.9058,49.2719,37377.0
2016-05-12 14:50:00,49.79,49.95,49.74,49.78,97012.0,49.262,49.4203,49.2125,49.2521,97012.0
2016-05-12 15:00:00,49.79,49.79,49.67,49.67,20842.0,49.262,49.262,49.1433,49.1433,20842.0
2016-05-12 15:10:00,49.68,49.75,49.56,49.62,28897.0,49.1532,49.2224,49.0344,49.0938,28897.0
2016-05-12 15:20:00,49.64,49.65,49.55,49.61,36941.0,49.1136,49.1235,49.0245,49.0839,36941.0
2016-05-12 15:30:00,49.6,49.68,49.58,49.65,92588.0,49.074,49.1532,49.0542,49.1235,92588.0
2016-05-12 15:40:00,49.68,49.82,49.62,49.66,136373.0,49.1532,49.2917,49.0938,49.1334,136373.0
2016-05-12 15:50:00,49.65,49.65,49.45,49.53,360837.0,49.1235,49.1235,48.9256,49.0047,360837.0
2016-05-13 09:30:00,49.34,50.26,49.34,50.26,281632.0,48.8168,49.727,48.8168,49.727,281632.0
2016-05-13 09:40:00,50.21,50.61,50.15,50.32,189134.0,49.6775,50.0733,49.6182,49.7864,189134.0
2016-05-13 09:50:00,50.34,50.36,49.93,50.14,253046.0,49.8062,49.8259,49.4005,49.6083,253046.0
2016-05-13 10:00:00,50.15,50.32,49.99,50.01,145499.0,49.6182,49.7864,49.4599,49.4797,145499.0
2016-05-13 10:10:00,50.02,50.32,49.87,50.31,161341.0,49.4896,49.7864,49.3411,49.7765,161341.0
2016-05-13 10:20:00,50.31,50.4,50.08,50.16,162074.0,49.7765,49.8655,49.5489,49.6281,162074.0
2016-05-13 10:30:00,50.14,50.18,49.95,50.06,60603.0,49.6083,49.6479,49.4203,49.5291,60603.0
2016-05-13 10:40:00,50.05,50.33,50.01,50.26,134497.0,49.5192,49.7963,49.4797,49.727,134497.0
2016-05-13 10:50:00,50.25,50.53,50.23,50.51,95402.0,49.7171,49.9941,49.6973,49.9744,95402.0
2016-05-13 11:00:00,50.48,50.71,50.39,50.68,125437.0,49.9447,50.1722,49.8556,50.1426,125437.0
2016-05-13 11:10:00,50.67,50.76,50.53,50.64,156720.0,50.1327,50.2217,49.9941,50.103,156720.0
2016-05-13 11:20:00,50.65,50.98,50.6,50.88,134862.0,50.1129,50.4394,50.0634,50.3404,134862.0
2016-05-13 11:30:00,50.89,50.96,50.81,50.84,71996.0,50.3503,50.4196,50.2712,50.3009,71996.0
2016-05-13 11:40:00,50.86,50.87,50.68,50.76,114141.0,50.3206,50.3305,50.1426,50.2217,114141.0
2016-05-13 11:50:00,50.77,50.91,50.68,50.77,74330.0,50.2316,50.3701,50.1426,50.2316,74330.0
2016-05-13 12:00:00,50.76,50.87,50.63,50.77,82111.0,50.2217,50.3305,50.0931,50.2316,82111.0
2016-05-13 12:10:00,50.78,50.78,50.61,50.72,46517.0,50.2415,50.2415,50.0733,50.1821,46517.0
2016-05-13 12:20:00,50.71,50.78,50.61,50.72,56105.0,50.1722,50.2415,50.0733,50.1821,56105.0
2016-05-13 12:30:00,50.73,50.82,50.63,50.69,61054.0,50.192,50.2811,50.0931,50.1524,61054.0
2016-05-13 12:40:00,50.67,50.68,50.38,50.57,162641.0,50.1327,50.1426,49.8457,50.0337,162641.0
2016-05-13 12:50:00,50.57,50.58,50.19,50.22,175338.0,50.0337,50.0436,49.6577,49.6874,175338.0
2016-05-13 13:00:00,50.23,50.56,50.19,50.53,74297.0,49.6973,50.0238,49.6577,49.9941,74297.0
2016-05-13 13:10:00,50.52,50.54,50.42,50.52,50282.0,49.9842,50.004,49.8853,49.9842,50282.0
2016-05-13 13:20:00,50.51,50.59,50.42,50.45,87165.0,49.9744,50.0535,49.8853,49.915,87165.0
2016-05-13 13:30:00,50.45,50.53,50.25,50.25,96086.0,49.915,49.9941,49.7171,49.7171,96086.0
2016-05-13 13:40:00,50.22,50.26,50.11,50.15,112787.0,49.6874,49.727,49.5786,49.6182,112787.0
2016-05-13 13:50:00,50.13,50.21,50.04,50.2,77177.0,49.5984,49.6775,49.5093,49.6676,77177.0
2016-05-13 14:00:00,50.19,50.41,50.16,50.32,194657.0,49.6577,49.8754,49.6281,49.7864,194657.0
2016-05-13 14:10:00,50.29,50.35,50.16,50.19,72966.0,49.7567,49.8161,49.6281,49.6577,72966.0
2016-05-13 14:20:00,50.18,50.23,50.05,50.21,74674.0,49.6479,49.6973,49.5192,49.6775,74674.0
2016-05-13 14:30:00,50.21,50.22,49.99,50.02,99830.0,49.6775,49.6874,49.4599,49.4896,99830.0
2016-05-13 14:40:00,50.02,50.17,49.95,50.09,68608.0,49.4896,49.638,49.4203,49.5588,68608.0
2016-05-13 14:50:00,50.09,50.15,49.95,50.11,66353.0,49.5588,49.6182,49.4203,49.5786,66353.0
2016-05-13 15:00:00,50.11,50.22,50.05,50.14,56765.0,49.5786,49.6874,49.5192,49.6083,56765.0
2016-05-13 15:10:00,50.14,50.28,50.08,50.27,89576.0,49.6083,49.7468,49.5489,49.7369,89576.0
2016-05-13 15:20:00,50.26,50.32,50.21,50.26,100298.0,49.727,49.7864,49.6775,49.727,100298.0
2016-05-13 15:30:00,50.26,50.3,50.21,50.23,108836.0,49.727,49.7666,49.6775,49.6973,108836.0
2016-05-13 15:40:00,50.23,50.3,50.17,50.29,204975.0,49.6973,49.7666,49.638,49.7567,204975.0
2016-05-13 15:50:00,50.29,50.46,50.26,50.42,355427.0,49.7567,49.9249,49.727,49.8853,355427.0
2016-05-16 09:30:00,51.07,51.91,50.98,51.78,701034.0,50.5284,51.3595,50.4394,51.2309,701034.0
2016-05-16 09:40:00,51.78,52.12,51.43,52.08,861556.0,51.2309,51.5673,50.8846,51.5277,861556.0
2016-05-16 09:50:00,52.08,52.16,51.83,52.1,421484.0,51.5277,51.6069,51.2804,51.5475,421484.0
2016-05-16 10:00:00,52.1,52.42,51.99,52.02,327809.0,51.5475,51.8641,51.4387,51.4683,327809.0
2016-05-16 10:10:00,52.07,52.35,51.89,51.91,181653.0,51.5178,51.7948,51.3397,51.3595,181653.0
2016-05-16 10:20:00,51.91,52.24,51.87,52.06,88807.0,51.3595,51.686,51.3199,51.5079,88807.0
2016-05-16 10:30:00,52.08,52.22,51.91,52.12,154663.0,51.5277,51.6662,51.3595,51.5673,154663.0
2016-05-16 10:40:00,52.12,52.24,51.97,52.19,132673.0,51.5673,51.686,51.4189,51.6365,132673.0
2016-05-16 10:50:00,52.23,52.3,52.11,52.26,162732.0,51.6761,51.7454,51.5574,51.7058,162732.0
2016-05-16 11:00:00,52.27,52.4,52.2,52.2,110776.0,51.7157,51.8443,51.6464,51.6464,110776.0
2016-05-16 11:10:00,52.19,52.33,52.19,52.22,61150.0,51.6365,51.7751,51.6365,51.6662,61150.0
2016-05-16 11:20:00,52.19,52.25,52.09,52.2,36983.0,51.6365,51.6959,51.5376,51.6464,36983.0
2016-05-16 11:30:00,52.22,52.33,52.2,52.32,83665.0,51.6662,51.7751,51.6464,51.7652,83665.0
2016-05-16 11:40:00,52.33,52.6,52.33,52.59,177450.0,51.7751,52.0422,51.7751,52.0323,177450.0
2016-05-16 11:50:00,52.59,52.62,52.48,52.58,99629.0,52.0323,52.062,51.9235,52.0224,99629.0
2016-05-16 12:00:00,52.59,52.59,52.39,52.52,38048.0,52.0323,52.0323,51.8344,51.963,38048.0
2016-05-16 12:10:00,52.53,52.53,52.27,52.29,36179.0,51.9729,51.9729,51.7157,51.7355,36179.0
2016-05-16 12:20:00,52.29,52.39,52.16,52.16,104268.0,51.7355,51.8344,51.6069,51.6069,104268.0
2016-05-16 12:30:00,52.17,52.26,52.16,52.2,83813.0,51.6167,51.7058,51.6069,51.6464,83813.0
2016-05-16 12:40:00,52.19,52.22,52.07,52.16,41483.0,51.6365,51.6662,51.5178,51.6069,41483.0
2016-05-16 12:50:00,52.15,52.34,52.15,52.28,47248.0,51.597,51.7849,51.597,51.7256,47248.0
2016-05-16 13:00:00,52.3,52.39,52.21,52.26,36227.0,51.7454,51.8344,51.6563,51.7058,36227.0
2016-05-16 13:10:00,52.24,52.31,52.24,52.24,24985.0,51.686,51.7553,51.686,51.686,24985.0
2016-05-16 13:20:00,52.25,52.29,52.15,52.17,38719.0,51.6959,51.7355,51.597,51.6167,38719.0
2016-05-16 13:30:00,52.17,52.17,52.05,52.05,43556.0,51.6167,51.6167,51.498,51.498,43556.0
2016-05-16 13:40:00,52.07,52.11,51.98,52.08,108502.0,51.5178,51.5574,51.4288,51.5277,108502.0
2016-05-16 13:50:00,52.1,52.11,52.0,52.07,22114.0,51.5475,51.5574,51.4486,51.5178,22114.0
2016-05-16 14:00:00,52.08,52.31,52.04,52.27,35673.0,51.5277,51.7553,51.4881,51.7157,35673.0
2016-05-16 14:10:00,52.27,52.4,52.25,52.32,69578.0,51.7157,51.8443,51.6959,51.7652,69578.0
2016-05-16 14:20:00,52.36,52.55,52.33,52.51,62741.0,51.8047,51.9927,51.7751,51.9531,62741.0
2016-05-16 14:30:00,52.51,52.54,52.38,52.46,53159.0,51.9531,51.9828,51.8245,51.9037,53159.0
2016-05-16 14:40:00,52.46,52.5,52.39,52.39,45890.0,51.9037,51.9433,51.8344,51.8344,45890.0
2016-05-16 14:50:00,52.4,52.53,52.4,52.49,36699.0,51.8443,51.9729,51.8443,51.9334,36699.0
2016-05-16 15:00:00,52.46,52.54,52.43,52.52,96652.0,51.9037,51.9828,51.874,51.963,96652.0
2016-05-16 15:10:00,52.5,52.55,52.42,52.51,125107.0,51.9433,51.9927,51.8641,51.9531,125107.0
2016-05-16 15:20:00,52.51,52.58,52.48,52.54,110910.0,51.9531,52.0224,51.9235,51.9828,110910.0
2016-05-16 15:30:00,52.53,52.58,52.45,52.57,112649.0,51.9729,52.0224,51.8938,52.0125,112649.0
2016-05-16 15:40:00,52.56,52.68,52.51,52.67,287394.0,52.0026,52.1213,51.9531,52.1114,287394.0
2016-05-16 15:50:00,52.67,52.73,52.55,52.56,732928.0,52.1114,52.1708,51.9927,52.0026,732928.0
2016-05-17 09:30:00,52.33,52.62,52.18,52.37,135703.0,51.7751,52.062,51.6266,51.8146,135703.0
2016-05-17 09:40:00,52.34,52.71,52.18,52.71,152008.0,51.7849,52.151,51.6266,52.151,152008.0
2016-05-17 09:50:00,52.67,53.02,52.54,52.58,251886.0,52.1114,52.4577,51.9828,52.0224,251886.0
2016-05-17 10:00:00,52.54,52.6,52.34,52.52,97837.0,51.9828,52.0422,51.7849,51.963,97837.0
2016-05-17 10:10:00,52.56,52.61,52.37,52.54,215969.0,52.0026,52.0521,51.8146,51.9828,215969.0
2016-05-17 10:20:00,52.55,52.7,52.26,52.39,171911.0,51.9927,52.1411,51.7058,51.8344,171911.0
2016-05-17 10:30:00,52.36,52.59,52.27,52.59,78822.0,51.8047,52.0323,51.7157,52.0323,78822.0
2016-05-17 10:40:00,52.6,52.73,52.51,52.57,57889.0,52.0422,52.1708,51.9531,52.0125,57889.0
2016-05-17 10:50:00,52.58,52.86,52.58,52.76,98775.0,52.0224,52.2994,52.0224,52.2005,98775.0
2016-05-17 11:00:00,52.71,52.79,52.65,52.74,67181.0,52.151,52.2302,52.0917,52.1807,67181.0
2016-05-17 11:10:00,52.8,53.0,52.67,52.88,112716.0,52.2401,52.4379,52.1114,52.3192,112716.0
2016-05-17 11:20:00,52.9,53.05,52.86,52.9,113970.0,52.339,52.4874,52.2994,52.339,113970.0
2016-05-17 11:30:00,52.92,53.18,52.91,53.18,62387.0,52.3588,52.616,52.3489,52.616,62387.0
2016-05-17 11:40:00,53.19,53.25,53.13,53.17,139559.0,52.6259,52.6853,52.5666,52.6061,139559.0
2016-05-17 11:50:00,53.16,53.22,52.91,52.93,49602.0,52.5963,52.6556,52.3489,52.3687,49602.0
2016-05-17 12:00:00,52.91,53.02,52.8,52.85,52239.0,52.3489,52.4577,52.2401,52.2895,52239.0
2016-05-17 12:10:00,52.85,52.89,52.67,52.72,83549.0,52.2895,52.3291,52.1114,52.1609,83549.0
2016-05-17 12:20:00,52.7,52.73,52.6,52.65,54104.0,52.1411,52.1708,52.0422,52.0917,54104.0
2016-05-17 12:30:00,52.68,52.82,52.56,52.82,34189.0,52.1213,52.2599,52.0026,52.2599,34189.0
2016-05-17 12:40:00,52.81,52.84,52.44,52.5,276961.0,52.25,52.2796,51.8839,51.9433,276961.0
2016-05-17 12:50:00,52.5,52.52,52.34,52.41,44967.0,51.9433,51.963,51.7849,51.8542,44967.0
2016-05-17 13:00:00,52.45,52.47,52.25,52.27,62103.0,51.8938,51.9136,51.6959,51.7157,62103.0
2016-05-17 13:10:00,52.29,52.35,52.21,52.31,41193.0,51.7355,51.7948,51.6563,51.7553,41193.0
2016-05-17 13:20:00,52.33,52.41,52.28,52.4,47852.0,51.7751,51.8542,51.7256,51.8443,47852.0
2016-05-17 13:30:00,52.38,52.49,52.38,52.38,32241.0,51.8245,51.9334,51.8245,51.8245,32241.0
2016-05-17 13:40:00,52.4,52.68,52.36,52.62,64726.0,51.8443,52.1213,51.8047,52.062,64726.0
2016-05-17 13:50:00,52.59,52.72,52.53,52.54,68737.0,52.0323,52.1609,51.9729,51.9828,68737.0
2016-05-17 14:00:00,52.54,52.57,52.43,52.43,63271.0,51.9828,52.0125,51.874,51.874,63271.0
2016-05-17 14:10:00,52.42,52.49,52.31,52.35,98420.0,51.8641,51.9334,51.7553,51.7948,98420.0
2016-05-17 14:20:00,52.32,52.36,52.09,52.23,113168.0,51.7652,51.8047,51.5376,51.6761,113168.0
2016-05-17 14:30:00,52.22,52.22,52.01,52.07,112096.0,51.6662,51.6662,51.4584,51.5178,112096.0
2016-05-17 14:40:00,52.06,52.15,52.0,52.02,52562.0,51.5079,51.597,51.4486,51.4683,52562.0
2016-05-17 14:50:00,52.01,52.16,51.94,52.11,116722.0,51.4584,51.6069,51.3892,51.5574,116722.0
2016-05-17 15:00:00,52.1,52.28,52.02,52.22,150522.0,51.5475,51.7256,51.4683,51.6662,150522.0
2016-05-17 15:10:00,52.22,52.29,52.16,52.16,127976.0,51.6662,51.7355,51.6069,51.6069,127976.0
2016-05-17 15:20:00,52.15,52.23,52.06,52.14,78561.0,51.597,51.6761,51.5079,51.5871,78561.0
2016-05-17 15:30:00,52.13,52.21,52.11,52.2,114368.0,51.5772,51.6563,51.5574,51.6464,114368.0
2016-05-17 15:40:00,52.21,52.31,52.12,52.28,144693.0,51.6563,51.7553,51.5673,51.7256,144693.0
2016-05-17 15:50:00,52.27,52.27,52.13,52.27,306088.0,51.7157,51.7157,51.5772,51.7157,306088.0
2016-05-18 09:30:00,51.93,52.59,51.9,52.47,176034.0,51.3793,52.0323,51.3496,51.9136,176034.0
2016-05-18 09:40:00,52.5,52.83,52.48,52.66,175893.0,51.9433,52.2698,51.9235,52.1016,175893.0
2016-05-18 09:50:00,52.66,53.08,52.6,53.02,220857.0,52.1016,52.5171,52.0422,52.4577,220857.0
2016-05-18 10:00:00,53.03,53.25,52.93,53.02,498072.0,52.4676,52.6853,52.3687,52.4577,498072.0
2016-05-18 10:10:00,53.03,53.46,53.01,53.44,282384.0,52.4676,52.8931,52.4478,52.8733,282384.0
2016-05-18 10:20:00,53.46,53.64,53.44,53.51,342163.0,52.8931,53.0712,52.8733,52.9425,342163.0
2016-05-18 10:30:00,53.5,53.53,53.22,53.25,171033.0,52.9326,52.9623,52.6556,52.6853,171033.0
2016-05-18 10:40:00,53.26,53.45,53.25,53.39,99906.0,52.6952,52.8832,52.6853,52.8238,99906.0
2016-05-18 10:50:00,53.38,53.42,53.25,53.28,392929.0,52.8139,52.8535,52.6853,52.715,392929.0
2016-05-18 11:00:00,53.29,53.41,53.25,53.26,139924.0,52.7249,52.8436,52.6853,52.6952,139924.0
2016-05-18 11:10:00,53.27,53.37,53.23,53.28,233237.0,52.7051,52.804,52.6655,52.715,233237.0
2016-05-18 11:20:00,53.29,53.49,53.2,53.45,128896.0,52.7249,52.9228,52.6358,52.8832,128896.0
2016-05-18 11:30:00,53.43,53.58,53.37,53.46,146006.0,52.8634,53.0118,52.804,52.8931,146006.0
2016-05-18 11:40:00,53.44,53.5,53.39,53.47,40338.0,52.8733,52.9326,52.8238,52.903,40338.0
2016-05-18 11:50:00,53.46,53.57,53.4,53.47,115320.0,52.8931,53.0019,52.8337,52.903,115320.0
2016-05-18 12:00:00,53.49,53.55,53.41,53.46,132147.0,52.9228,52.9821,52.8436,52.8931,132147.0
2016-05-18 12:10:00,53.45,53.47,53.36,53.44,65508.0,52.8832,52.903,52.7941,52.8733,65508.0
2016-05-18 12:20:00,53.44,53.48,53.15,53.2,170579.0,52.8733,52.9129,52.5864,52.6358,170579.0
2016-05-18 12:30:00,53.21,53.31,53.19,53.23,32293.0,52.6457,52.7447,52.6259,52.6655,32293.0
2016-05-18 12:40:00,53.2,53.21,53.09,53.14,44476.0,52.6358,52.6457,52.527,52.5765,44476.0
2016-05-18 12:50:00,53.14,53.34,53.1,53.3,21509.0,52.5765,52.7743,52.5369,52.7348,21509.0
2016-05-18 13:00:00,53.32,53.35,53.15,53.16,50273.0,52.7546,52.7842,52.5864,52.5963,50273.0
2016-05-18 13:10:00,53.19,53.29,53.16,53.25,60018.0,52.6259,52.7249,52.5963,52.6853,60018.0
2016-05-18 13:20:00,53.26,53.37,53.18,53.21,33725.0,52.6952,52.804,52.616,52.6457,33725.0
2016-05-18 13:30:00,53.22,53.39,53.21,53.3,40996.0,52.6556,52.8238,52.6457,52.7348,40996.0
2016-05-18 13:40:00,53.3,53.38,53.25,53.34,37303.0,52.7348,52.8139,52.6853,52.7743,37303.0
2016-05-18 13:50:00,53.3,53.35,53.25,53.3,36376.0,52.7348,52.7842,52.6853,52.7348,36376.0
2016-05-18 14:00:00,53.27,53.27,52.85,53.15,151423.0,52.7051,52.7051,52.2895,52.5864,151423.0
2016-05-18 14:10:00,53.13,53.16,52.91,53.13,117241.0,52.5666,52.5963,52.3489,52.5666,117241.0
2016-05-18 14:20:00,53.13,53.13,52.64,52.75,180893.0,52.5666,52.5666,52.0818,52.1906,180893.0
2016-05-18 14:30:00,52.73,52.88,52.54,52.74,92019.0,52.1708,52.3192,51.9828,52.1807,92019.0
2016-05-18 14:40:00,52.72,52.96,52.71,52.92,82499.0,52.1609,52.3984,52.151,52.3588,82499.0
2016-05-18 14:50:00,52.94,53.11,52.94,53.07,80186.0,52.3786,52.5468,52.3786,52.5072,80186.0
2016-05-18 15:00:00,53.05,53.24,53.05,53.18,185899.0,52.4874,52.6754,52.4874,52.616,185899.0
2016-05-18 15:10:00,53.2,53.22,52.99,53.09,80969.0,52.6358,52.6556,52.4281,52.527,80969.0
2016-05-18 15:20:00,53.08,53.08,52.93,52.94,63041.0,52.5171,52.5171,52.3687,52.3786,63041.0
2016-05-18 15:30:00,52.94,53.05,52.86,52.86,165065.0,52.3786,52.4874,52.2994,52.2994,165065.0
2016-05-18 15:40:00,52.86,53.15,52.86,53.07,236435.0,52.2994,52.5864,52.2994,52.5072,236435.0
2016-05-18 15:50:00,53.07,53.28,53.04,53.25,481335.0,52.5072,52.715,52.4775,52.6853,481335.0
2016-05-19 09:30:00,53.17,53.64,53.05,53.45,229944.0,52.6061,53.0712,52.4874,52.8832,229944.0
2016-05-19 09:40:00,53.51,54.0,53.49,53.75,321550.0,52.9425,53.4273,52.9228,53.18,321550.0
2016-05-19 09:50:00,53.72,53.73,53.09,53.11,374350.0,53.1503,53.1602,52.527,52.5468,374350.0
2016-05-19 10:00:00,53.08,53.26,52.77,52.79,310787.0,52.5171,52.6952,52.2104,52.2302,310787.0
2016-05-19 10:10:00,52.79,52.8,52.46,52.64,480349.0,52.2302,52.2401,51.9037,52.0818,480349.0
2016-05-19 10:20:00,52.65,52.69,52.41,52.53,384010.0,52.0917,52.1312,51.8542,51.9729,384010.0
2016-05-19 10:30:00,52.54,52.73,52.39,52.43,297229.0,51.9828,52.1708,51.8344,51.874,297229.0
2016-05-19 10:40:00,52.42,52.62,52.39,52.57,147616.0,51.8641,52.062,51.8344,52.0125,147616.0
2016-05-19 10:50:00,52.53,52.56,52.26,52.29,184330.0,51.9729,52.0026,51.7058,51.7355,184330.0
2016-05-19 11:00:00,52.26,52.36,52.18,52.27,57326.0,51.7058,51.8047,51.6266,51.7157,57326.0
2016-05-19 11:10:00,52.24,52.42,52.17,52.4,167326.0,51.686,51.8641,51.6167,51.8443,167326.0
2016-05-19 11:20:00,52.39,52.59,52.38,52.46,83273.0,51.8344,52.0323,51.8245,51.9037,83273.0
2016-05-19 11:30:00,52.45,52.45,52.29,52.42,108839.0,51.8938,51.8938,51.7355,51.8641,108839.0
2016-05-19 11:40:00,52.4,52.44,52.16,52.21,131345.0,51.8443,51.8839,51.6069,51.6563,131345.0
2016-05-19 11:50:00,52.21,52.36,52.09,52.32,126306.0,51.6563,51.8047,51.5376,51.7652,126306.0
2016-05-19 12:00:00,52.31,52.39,52.22,52.29,146695.0,51.7553,51.8344,51.6662,51.7355,146695.0
2016-05-19 12:10:00,52.3,52.53,52.22,52.35,167065.0,51.7454,51.9729,51.6662,51.7948,167065.0
2016-05-19 12:20:00,52.34,52.43,52.24,52.24,181701.0,51.7849,51.874,51.686,51.686,181701.0
2016-05-19 12:30:00,52.24,52.45,52.24,52.44,117471.0,51.686,51.8938,51.686,51.8839,117471.0
2016-05-19 12:40:00,52.4,52.4,52.32,52.39,30781.0,51.8443,51.8443,51.7652,51.8344,30781.0
2016-05-19 12:50:00,52.4,52.4,52.27,52.28,30878.0,51.8443,51.8443,51.7157,51.7256,30878.0
2016-05-19 13:00:00,52.29,52.35,52.27,52.3,34590.0,51.7355,51.7948,51.7157,51.7454,34590.0
2016-05-19 13:10:00,52.31,52.41,52.27,52.36,39815.0,51.7553,51.8542,51.7157,51.8047,39815.0
2016-05-19 13:20:00,52.36,52.49,52.27,52.47,77578.0,51.8047,51.9334,51.7157,51.9136,77578.0
2016-05-19 13:30:00,52.48,52.73,52.46,52.65,171794.0,51.9235,52.1708,51.9037,52.0917,171794.0
2016-05-19 13:40:00,52.64,52.78,52.62,52.78,69280.0,52.0818,52.2203,52.062,52.2203,69280.0
2016-05-19 13:50:00,52.78,52.78,52.48,52.48,46773.0,52.2203,52.2203,51.9235,51.9235,46773.0
2016-05-19 14:00:00,52.49,52.57,52.43,52.56,85401.0,51.9334,52.0125,51.874,52.0026,85401.0
2016-05-19 14:10:00,52.58,52.66,52.42,52.48,76598.0,52.0224,52.1016,51.8641,51.9235,76598.0
2016-05-19 14:20:00,52.48,52.57,52.39,52.54,172244.0,51.9235,52.0125,51.8344,51.9828,172244.0
2016-05-19 14:30:00,52.54,52.61,52.47,52.53,73439.0,51.9828,52.0521,51.9136,51.9729,73439.0
2016-05-19 14:40:00,52.51,52.56,52.46,52.52,44824.0,51.9531,52.0026,51.9037,51.963,44824.0
2016-05-19 14:50:00,52.53,52.55,52.43,52.44,39761.0,51.9729,51.9927,51.874,51.8839,39761.0
2016-05-19 15:00:00,52.45,52.64,52.42,52.61,71877.0,51.8938,52.0818,51.8641,52.0521,71877.0
2016-05-19 15:10:00,52.61,52.71,52.56,52.71,290291.0,52.0521,52.151,52.0026,52.151,290291.0
2016-05-19 15:20:00,52.72,52.79,52.68,52.7,141832.0,52.1609,52.2302,52.1213,52.1411,141832.0
2016-05-19 15:30:00,52.71,52.76,52.65,52.75,181718.0,52.151,52.2005,52.0917,52.1906,181718.0
2016-05-19 15:40:00,52.76,52.81,52.68,52.78,327037.0,52.2005,52.25,52.1213,52.2203,327037.0
2016-05-19 15:50:00,52.77,52.77,52.6,52.65,364866.0,52.2104,52.2104,52.0422,52.0917,364866.0
2016-05-20 09:30:00,53.05,53.2,52.87,52.89,435969.0,52.4874,52.6358,52.3093,52.3291,435969.0
2016-05-20 09:40:00,52.9,53.42,52.83,53.29,335698.0,52.339,52.8535,52.2698,52.7249,335698.0
2016-05-20 09:50:00,53.34,53.55,53.23,53.51,134292.0,52.7743,52.9821,52.6655,52.9425,134292.0
2016-05-20 10:00:00,53.51,53.57,53.18,53.3,146651.0,52.9425,53.0019,52.616,52.7348,146651.0
2016-05-20 10:10:00,53.3,53.55,53.24,53.45,258625.0,52.7348,52.9821,52.6754,52.8832,258625.0
2016-05-20 10:20:00,53.45,53.54,53.22,53.48,92935.0,52.8832,52.9722,52.6556,52.9129,92935.0
2016-05-20 10:30:00,53.47,53.51,53.26,53.33,129617.0,52.903,52.9425,52.6952,52.7644,129617.0
2016-05-20 10:40:00,53.37,53.65,53.37,53.58,112084.0,52.804,53.0811,52.804,53.0118,112084.0
2016-05-20 10:50:00,53.6,53.68,53.55,53.64,114884.0,53.0316,53.1107,52.9821,53.0712,114884.0
2016-05-20 11:00:00,53.64,53.83,53.61,53.71,173943.0,53.0712,53.2591,53.0415,53.1404,173943.0
2016-05-20 11:10:00,53.7,53.89,53.7,53.81,150903.0,53.1305,53.3185,53.1305,53.2394,150903.0
2016-05-20 11:20:00,53.82,53.87,53.58,53.69,87463.0,53.2493,53.2987,53.0118,53.1206,87463.0
2016-05-20 11:30:00,53.69,53.85,53.64,53.79,78945.0,53.1206,53.2789,53.0712,53.2196,78945.0
2016-05-20 11:40:00,53.8,53.88,53.75,53.82,196933.0,53.2295,53.3086,53.18,53.2493,196933.0
2016-05-20 11:50:00,53.82,53.85,53.67,53.79,192488.0,53.2493,53.2789,53.1008,53.2196,192488.0
2016-05-20 12:00:00,53.79,53.82,53.68,53.77,137098.0,53.2196,53.2493,53.1107,53.1998,137098.0
2016-05-20 12:10:00,53.77,53.89,53.71,53.88,88873.0,53.1998,53.3185,53.1404,53.3086,88873.0
2016-05-20 12:20:00,53.89,54.01,53.82,53.96,140164.0,53.3185,53.4372,53.2493,53.3878,140164.0
2016-05-20 12:30:00,53.95,54.1,53.94,54.02,105939.0,53.3779,53.5263,53.368,53.4471,105939.0
2016-05-20 12:40:00,53.99,54.1,53.95,54.02,44363.0,53.4174,53.5263,53.3779,53.4471,44363.0
2016-05-20 12:50:00,54.04,54.12,53.96,54.01,62709.0,53.4669,53.5461,53.3878,53.4372,62709.0
2016-05-20 13:00:00,54.0,54.06,53.96,53.96,22370.0,53.4273,53.4867,53.3878,53.3878,22370.0
2016-05-20 13:10:00,53.95,54.0,53.9,53.91,48039.0,53.3779,53.4273,53.3284,53.3383,48039.0
2016-05-20 13:20:00,53.91,53.95,53.82,53.82,85901.0,53.3383,53.3779,53.2493,53.2493,85901.0
2016-05-20 13:30:00,53.81,53.84,53.72,53.77,77272.0,53.2394,53.269,53.1503,53.1998,77272.0
2016-05-20 13:40:00,53.77,53.86,53.72,53.78,69319.0,53.1998,53.2888,53.1503,53.2097,69319.0
2016-05-20 13:50:00,53.77,53.79,53.73,53.79,20158.0,53.1998,53.2196,53.1602,53.2196,20158.0
2016-05-20 14:00:00,53.78,53.84,53.74,53.8,83302.0,53.2097,53.269,53.1701,53.2295,83302.0
2016-05-20 14:10:00,53.79,53.98,53.77,53.91,110687.0,53.2196,53.4076,53.1998,53.3383,110687.0
2016-05-20 14:20:00,53.9,53.99,53.86,53.98,44598.0,53.3284,53.4174,53.2888,53.4076,44598.0
2016-05-20 14:30:00,53.97,54.01,53.89,53.95,119359.0,53.3977,53.4372,53.3185,53.3779,119359.0
2016-05-20 14:40:00,53.96,53.99,53.85,53.89,58443.0,53.3878,53.4174,53.2789,53.3185,58443.0
2016-05-20 14:50:00,53.89,54.01,53.89,53.89,64334.0,53.3185,53.4372,53.3185,53.3185,64334.0
2016-05-20 15:00:00,53.9,53.95,53.71,53.73,114759.0,53.3284,53.3779,53.1404,53.1602,114759.0
2016-05-20 15:10:00,53.73,53.86,53.72,53.82,142622.0,53.1602,53.2888,53.1503,53.2493,142622.0
2016-05-20 15:20:00,53.82,53.87,53.78,53.86,120665.0,53.2493,53.2987,53.2097,53.2888,120665.0
2016-05-20 15:30:00,53.84,53.97,53.83,53.94,143093.0,53.269,53.3977,53.2591,53.368,143093.0
2016-05-20 15:40:00,53.94,54.03,53.94,53.98,292208.0,53.368,53.457,53.368,53.4076,292208.0
2016-05-20 15:50:00,53.98,54.11,53.98,54.09,590867.0,53.4076,53.5362,53.4076,53.5164,590867.0
2016-05-23 09:30:00,54.12,54.89,54.06,54.86,495715.0,53.5461,54.3079,53.4867,54.2782,495715.0
2016-05-23 09:40:00,54.87,54.95,54.64,54.73,367769.0,54.2881,54.3673,54.0606,54.1496,367769.0
2016-05-23 09:50:00,54.74,55.32,54.65,55.32,637530.0,54.1595,54.7333,54.0705,54.7333,637530.0
2016-05-23 10:00:00,55.32,55.43,55.07,55.13,414624.0,54.7333,54.8422,54.486,54.5454,414624.0
2016-05-23 10:10:00,55.15,55.23,54.92,55.23,270616.0,54.5651,54.6443,54.3376,54.6443,270616.0
2016-05-23 10:20:00,55.24,55.33,55.06,55.14,220184.0,54.6542,54.7432,54.4761,54.5553,220184.0
2016-05-23 10:30:00,55.11,55.34,55.04,55.33,603227.0,54.5256,54.7531,54.4563,54.7432,603227.0
2016-05-23 10:40:00,55.33,55.38,55.19,55.21,247243.0,54.7432,54.7927,54.6047,54.6245,247243.0
2016-05-23 10:50:00,55.21,55.24,55.07,55.23,183327.0,54.6245,54.6542,54.486,54.6443,183327.0
2016-05-23 11:00:00,55.22,55.35,55.21,55.3,120965.0,54.6344,54.763,54.6245,54.7136,120965.0
2016-05-23 11:10:00,55.29,55.32,55.03,55.09,133693.0,54.7037,54.7333,54.4464,54.5058,133693.0
2016-05-23 11:20:00,55.07,55.2,55.02,55.19,79176.0,54.486,54.6146,54.4365,54.6047,79176.0
2016-05-23 11:30:00,55.19,55.2,54.88,54.88,153500.0,54.6047,54.6146,54.298,54.298,153500.0
2016-05-23 11:40:00,54.87,54.98,54.83,54.87,79227.0,54.2881,54.397,54.2485,54.2881,79227.0
2016-05-23 11:50:00,54.86,54.86,54.73,54.75,261567.0,54.2782,54.2782,54.1496,54.1694,261567.0
2016-05-23 12:00:00,54.75,54.87,54.73,54.82,89363.0,54.1694,54.2881,54.1496,54.2386,89363.0
2016-05-23 12:10:00,54.81,54.85,54.73,54.76,61076.0,54.2288,54.2683,54.1496,54.1793,61076.0
2016-05-23 12:20:00,54.74,54.86,54.67,54.85,71099.0,54.1595,54.2782,54.0902,54.2683,71099.0
2016-05-23 12:30:00,54.86,54.86,54.78,54.84,97116.0,54.2782,54.2782,54.1991,54.2584,97116.0
2016-05-23 12:40:00,54.83,55.06,54.81,55.0,67730.0,54.2485,54.4761,54.2288,54.4167,67730.0
2016-05-23 12:50:00,55.0,55.14,54.99,55.11,107893.0,54.4167,54.5553,54.4068,54.5256,107893.0
2016-05-23 13:00:00,55.13,55.2,55.02,55.03,69241.0,54.5454,54.6146,54.4365,54.4464,69241.0
2016-05-23 13:10:00,55.03,55.07,54.97,54.97,72105.0,54.4464,54.486,54.3871,54.3871,72105.0
2016-05-23 13:20:00,54.96,55.03,54.89,54.95,95885.0,54.3772,54.4464,54.3079,54.3673,95885.0
2016-05-23 13:30:00,54.92,54.94,54.76,54.76,25442.0,54.3376,54.3574,54.1793,54.1793,25442.0
2016-05-23 13:40:00,54.74,54.82,54.72,54.75,93059.0,54.1595,54.2386,54.1397,54.1694,93059.0
2016-05-23 13:50:00,54.73,54.86,54.73,54.76,102374.0,54.1496,54.2782,54.1496,54.1793,102374.0
2016-05-23 14:00:00,54.75,54.91,54.74,54.9,109169.0,54.1694,54.3277,54.1595,54.3178,109169.0
2016-05-23 14:10:00,54.92,55.04,54.9,54.99,48649.0,54.3376,54.4563,54.3178,54.4068,48649.0
2016-05-23 14:20:00,54.98,55.12,54.97,55.03,101846.0,54.397,54.5355,54.3871,54.4464,101846.0
2016-05-23 14:30:00,55.06,55.1,54.96,54.96,67541.0,54.4761,54.5157,54.3772,54.3772,67541.0
2016-05-23 14:40:00,54.97,55.04,54.91,54.95,41176.0,54.3871,54.4563,54.3277,54.3673,41176.0
2016-05-23 14:50:00,54.97,54.99,54.91,54.95,44808.0,54.3871,54.4068,54.3277,54.3673,44808.0
2016-05-23 15:00:00,54.94,55.01,54.79,54.85,52390.0,54.3574,54.4266,54.209,54.2683,52390.0
2016-05-23 15:10:00,54.84,54.84,54.75,54.76,90583.0,54.2584,54.2584,54.1694,54.1793,90583.0
2016-05-23 15:20:00,54.76,54.8,54.71,54.78,102765.0,54.1793,54.2189,54.1298,54.1991,102765.0
2016-05-23 15:30:00,54.79,54.86,54.78,54.83,86283.0,54.209,54.2782,54.1991,54.2485,86283.0
2016-05-23 15:40:00,54.81,54.82,54.69,54.77,125992.0,54.2288,54.2386,54.11,54.1892,125992.0
2016-05-23 15:50:00,54.79,54.89,54.77,54.85,278911.0,54.209,54.3079,54.1892,54.2683,278911.0
2016-05-24 09:30:00,55.46,55.61,55.12,55.25,483484.0,54.8719,55.0203,54.5355,54.6641,483484.0
2016-05-24 09:40:00,55.27,55.5,55.12,55.39,196485.0,54.6839,54.9114,54.5355,54.8026,196485.0
2016-05-24 09:50:00,55.44,55.63,55.39,55.54,204535.0,54.8521,55.0401,54.8026,54.951,204535.0
2016-05-24 10:00:00,55.59,55.74,55.48,55.62,486276.0,55.0005,55.1489,54.8916,55.0302,486276.0
2016-05-24 10:10:00,55.62,55.74,55.56,55.7,318805.0,55.0302,55.1489,54.9708,55.1093,318805.0
2016-05-24 10:20:00,55.69,55.77,55.6,55.62,237890.0,55.0994,55.1786,55.0104,55.0302,237890.0
2016-05-24 10:30:00,55.61,55.75,55.54,55.7,247002.0,55.0203,55.1588,54.951,55.1093,247002.0
2016-05-24 10:40:00,55.7,55.82,55.63,55.8,302247.0,55.1093,55.228,55.0401,55.2083,302247.0
2016-05-24 10:50:00,55.79,55.8,55.58,55.67,222481.0,55.1984,55.2083,54.9906,55.0796,222481.0
2016-05-24 11:00:00,55.68,55.76,55.62,55.69,102433.0,55.0895,55.1687,55.0302,55.0994,102433.0
2016-05-24 11:10:00,55.66,55.68,55.47,55.57,153711.0,55.0697,55.0895,54.8818,54.9807,153711.0
2016-05-24 11:20:00,55.58,55.59,55.5,55.55,60360.0,54.9906,55.0005,54.9114,54.9609,60360.0
2016-05-24 11:30:00,55.54,55.62,55.47,55.61,108940.0,54.951,55.0302,54.8818,55.0203,108940.0
2016-05-24 11:40:00,55.64,55.64,55.48,55.54,64659.0,55.05,55.05,54.8916,54.951,64659.0
2016-05-24 11:50:00,55.52,55.63,55.46,55.52,363631.0,54.9312,55.0401,54.8719,54.9312,363631.0
2016-05-24 12:00:00,55.48,55.53,55.39,55.48,87056.0,54.8916,54.9411,54.8026,54.8916,87056.0
2016-05-24 12:10:00,55.5,55.51,55.34,55.35,144439.0,54.9114,54.9213,54.7531,54.763,144439.0
2016-05-24 12:20:00,55.33,55.45,55.31,55.39,93223.0,54.7432,54.862,54.7235,54.8026,93223.0
2016-05-24 12:30:00,55.39,55.51,55.38,55.5,77465.0,54.8026,54.9213,54.7927,54.9114,77465.0
2016-05-24 12:40:00,55.5,55.55,55.48,55.48,158407.0,54.9114,54.9609,54.8916,54.8916,158407.0
2016-05-24 12:50:00,55.49,55.6,55.48,55.58,119852.0,54.9015,55.0104,54.8916,54.9906,119852.0
2016-05-24 13:00:00,55.58,55.67,55.58,55.6,42342.0,54.9906,55.0796,54.9906,55.0104,42342.0
2016-05-24 13:10:00,55.62,55.67,55.61,55.66,62464.0,55.0302,55.0796,55.0203,55.0697,62464.0
2016-05-24 13:20:00,55.66,55.71,55.63,55.68,72463.0,55.0697,55.1192,55.0401,55.0895,72463.0
2016-05-24 13:30:00,55.69,55.73,55.65,55.68,64387.0,55.0994,55.139,55.0598,55.0895,64387.0
2016-05-24 13:40:00,55.67,55.73,55.6,55.72,99223.0,55.0796,55.139,55.0104,55.1291,99223.0
2016-05-24 13:50:00,55.74,55.79,55.69,55.76,40526.0,55.1489,55.1984,55.0994,55.1687,40526.0
2016-05-24 14:00:00,55.75,55.83,55.74,55.79,76284.0,55.1588,55.2379,55.1489,55.1984,76284.0
2016-05-24 14:10:00,55.82,55.93,55.78,55.82,136274.0,55.228,55.3369,55.1885,55.228,136274.0
2016-05-24 14:20:00,55.82,55.93,55.81,55.89,120807.0,55.228,55.3369,55.2181,55.2973,120807.0
2016-05-24 14:30:00,55.89,55.91,55.66,55.69,207287.0,55.2973,55.3171,55.0697,55.0994,207287.0
2016-05-24 14:40:00,55.69,55.78,55.68,55.77,104485.0,55.0994,55.1885,55.0895,55.1786,104485.0
2016-05-24 14:50:00,55.76,55.82,55.75,55.76,77746.0,55.1687,55.228,55.1588,55.1687,77746.0
2016-05-24 15:00:00,55.77,55.82,55.75,55.77,145458.0,55.1786,55.228,55.1588,55.1786,145458.0
2016-05-24 15:10:00,55.77,55.88,55.75,55.88,90501.0,55.1786,55.2874,55.1588,55.2874,90501.0
2016-05-24 15:20:00,55.88,55.94,55.83,55.91,207244.0,55.2874,55.3468,55.2379,55.3171,207244.0
2016-05-24 15:30:00,55.91,56.0,55.88,55.96,240500.0,55.3171,55.4061,55.2874,55.3666,240500.0
2016-05-24 15:40:00,55.96,56.04,55.94,55.94,226165.0,55.3666,55.4457,55.3468,55.3468,226165.0
2016-05-24 15:50:00,55.94,56.02,55.9,55.91,467529.0,55.3468,55.4259,55.3072,55.3171,467529.0
2016-05-25 09:30:00,56.49,56.97,56.28,56.38,431762.0,55.8909,56.3658,55.6832,55.7821,431762.0
2016-05-25 09:40:00,56.4,56.63,56.16,56.62,304803.0,55.8019,56.0295,55.5644,56.0196,304803.0
2016-05-25 09:50:00,56.65,56.75,56.5,56.54,170981.0,56.0492,56.1482,55.9008,55.9404,170981.0
2016-05-25 10:00:00,56.58,56.75,56.53,56.66,575380.0,55.98,56.1482,55.9305,56.0591,575380.0
2016-05-25 10:10:00,56.69,57.09,56.69,56.96,302380.0,56.0888,56.4846,56.0888,56.356,302380.0
2016-05-25 10:20:00,56.95,56.98,56.7,56.76,267955.0,56.3461,56.3757,56.0987,56.1581,267955.0
2016-05-25 10:30:00,56.74,56.84,56.56,56.6,192257.0,56.1383,56.2372,55.9602,55.9998,192257.0
2016-05-25 10:40:00,56.61,56.86,56.58,56.85,134488.0,56.0097,56.257,55.98,56.2471,134488.0
2016-05-25 10:50:00,56.86,56.94,56.76,56.88,84555.0,56.257,56.3362,56.1581,56.2768,84555.0
2016-05-25 11:00:00,56.86,56.99,56.82,56.87,160300.0,56.257,56.3856,56.2174,56.2669,160300.0
2016-05-25 11:10:00,56.86,56.88,56.49,56.54,175608.0,56.257,56.2768,55.8909,55.9404,175608.0
2016-05-25 11:20:00,56.53,56.53,56.31,56.41,188199.0,55.9305,55.9305,55.7128,55.8118,188199.0
2016-05-25 11:30:00,56.41,56.52,56.38,56.46,134974.0,55.8118,55.9206,55.7821,55.8613,134974.0
2016-05-25 11:40:00,56.47,56.54,56.38,56.48,129189.0,55.8711,55.9404,55.7821,55.881,129189.0
2016-05-25 11:50:00,56.48,56.7,56.48,56.62,141110.0,55.881,56.0987,55.881,56.0196,141110.0
2016-05-25 12:00:00,56.66,56.76,56.64,56.72,112760.0,56.0591,56.1581,56.0393,56.1185,112760.0
2016-05-25 12:10:00,56.73,56.8,56.57,56.58,209331.0,56.1284,56.1976,55.9701,55.98,209331.0
2016-05-25 12:20:00,56.56,56.65,56.54,56.61,85964.0,55.9602,56.0492,55.9404,56.0097,85964.0
2016-05-25 12:30:00,56.6,56.65,56.54,56.63,165769.0,55.9998,56.0492,55.9404,56.0295,165769.0
2016-05-25 12:40:00,56.63,56.74,56.52,56.74,143955.0,56.0295,56.1383,55.9206,56.1383,143955.0
2016-05-25 12:50:00,56.74,56.81,56.71,56.81,36294.0,56.1383,56.2075,56.1086,56.2075,36294.0
2016-05-25 13:00:00,56.82,56.99,56.8,56.94,54358.0,56.2174,56.3856,56.1976,56.3362,54358.0
2016-05-25 13:10:00,56.96,56.96,56.87,56.93,113700.0,56.356,56.356,56.2669,56.3263,113700.0
2016-05-25 13:20:00,56.92,56.93,56.82,56.87,135610.0,56.3164,56.3263,56.2174,56.2669,135610.0
2016-05-25 13:30:00,56.88,56.91,56.78,56.85,161849.0,56.2768,56.3065,56.1779,56.2471,161849.0
2016-05-25 13:40:00,56.83,56.92,56.82,56.86,116252.0,56.2273,56.3164,56.2174,56.257,116252.0
2016-05-25 13:50:00,56.87,56.92,56.79,56.84,105589.0,56.2669,56.3164,56.1878,56.2372,105589.0
2016-05-25 14:00:00,56.84,56.85,56.64,56.66,167380.0,56.2372,56.2471,56.0393,56.0591,167380.0
2016-05-25 14:10:00,56.67,56.74,56.47,56.48,303981.0,56.069,56.1383,55.8711,55.881,303981.0
2016-05-25 14:20:00,56.49,56.58,56.37,56.56,127402.0,55.8909,55.98,55.7722,55.9602,127402.0
2016-05-25 14:30:00,56.54,56.66,56.51,56.59,49733.0,55.9404,56.0591,55.9107,55.9899,49733.0
2016-05-25 14:40:00,56.59,56.74,56.56,56.58,57422.0,55.9899,56.1383,55.9602,55.98,57422.0
2016-05-25 14:50:00,56.58,56.6,56.5,56.5,40768.0,55.98,55.9998,55.9008,55.9008,40768.0
2016-05-25 15:00:00,56.5,56.57,56.46,56.52,69447.0,55.9008,55.9701,55.8613,55.9206,69447.0
2016-05-25 15:10:00,56.54,56.65,56.53,56.63,52552.0,55.9404,56.0492,55.9305,56.0295,52552.0
2016-05-25 15:20:00,56.64,56.83,56.62,56.83,92539.0,56.0393,56.2273,56.0196,56.2273,92539.0
2016-05-25 15:30:00,56.83,56.84,56.73,56.81,201465.0,56.2273,56.2372,56.1284,56.2075,201465.0
2016-05-25 15:40:00,56.81,56.83,56.67,56.78,351956.0,56.2075,56.2273,56.069,56.1779,351956.0
2016-05-25 15:50:00,56.78,56.9,56.78,56.83,457084.0,56.1779,56.2966,56.1779,56.2273,457084.0
2016-05-26 09:30:00,56.79,56.85,56.12,56.35,264168.0,56.1878,56.2471,55.5249,55.7524,264168.0
2016-05-26 09:40:00,56.37,56.59,56.12,56.27,254139.0,55.7722,55.9899,55.5249,55.6733,254139.0
2016-05-26 09:50:00,56.27,56.34,56.0,56.11,247544.0,55.6733,55.7425,55.4061,55.515,247544.0
2016-05-26 10:00:00,56.18,56.32,56.02,56.07,120307.0,55.5842,55.7227,55.4259,55.4754,120307.0
2016-05-26 10:10:00,56.06,56.15,55.95,56.09,346511.0,55.4655,55.5545,55.3567,55.4952,346511.0
2016-05-26 10:20:00,56.08,56.14,55.98,56.14,235241.0,55.4853,55.5446,55.3863,55.5446,235241.0
2016-05-26 10:30:00,56.13,56.36,56.12,56.31,156144.0,55.5348,55.7623,55.5249,55.7128,156144.0
2016-05-26 10:40:00,56.31,56.49,56.21,56.43,253063.0,55.7128,55.8909,55.6139,55.8316,253063.0
2016-05-26 10:50:00,56.43,56.59,56.3,56.32,200101.0,55.8316,55.9899,55.703,55.7227,200101.0
2016-05-26 11:00:00,56.27,56.3,56.2,56.29,47790.0,55.6733,55.703,55.604,55.6931,47790.0
2016-05-26 11:10:00,56.3,56.34,56.17,56.22,82222.0,55.703,55.7425,55.5743,55.6238,82222.0
2016-05-26 11:20:00,56.23,56.24,56.09,56.21,53883.0,55.6337,55.6436,55.4952,55.6139,53883.0
2016-05-26 11:30:00,56.21,56.26,56.15,56.22,82848.0,55.6139,55.6634,55.5545,55.6238,82848.0
2016-05-26 11:40:00,56.2,56.24,56.13,56.15,27648.0,55.604,55.6436,55.5348,55.5545,27648.0
2016-05-26 11:50:00,56.14,56.27,56.12,56.22,38175.0,55.5446,55.6733,55.5249,55.6238,38175.0
2016-05-26 12:00:00,56.22,56.32,56.2,56.26,67500.0,55.6238,55.7227,55.604,55.6634,67500.0
2016-05-26 12:10:00,56.27,56.38,56.22,56.32,68877.0,55.6733,55.7821,55.6238,55.7227,68877.0
2016-05-26 12:20:00,56.32,56.36,56.27,56.32,81200.0,55.7227,55.7623,55.6733,55.7227,81200.0
2016-05-26 12:30:00,56.3,56.34,56.23,56.24,24836.0,55.703,55.7425,55.6337,55.6436,24836.0
2016-05-26 12:40:00,56.23,56.38,56.23,56.34,22741.0,55.6337,55.7821,55.6337,55.7425,22741.0
2016-05-26 12:50:00,56.32,56.41,56.3,56.35,151719.0,55.7227,55.8118,55.703,55.7524,151719.0
2016-05-26 13:00:00,56.35,56.4,56.3,56.36,51061.0,55.7524,55.8019,55.703,55.7623,51061.0
2016-05-26 13:10:00,56.35,56.46,56.32,56.45,34441.0,55.7524,55.8613,55.7227,55.8514,34441.0
2016-05-26 13:20:00,56.44,56.45,56.35,56.4,52462.0,55.8415,55.8514,55.7524,55.8019,52462.0
2016-05-26 13:30:00,56.41,56.45,56.38,56.41,61262.0,55.8118,55.8514,55.7821,55.8118,61262.0
2016-05-26 13:40:00,56.4,56.42,56.3,56.33,34555.0,55.8019,55.8217,55.703,55.7326,34555.0
2016-05-26 13:50:00,56.32,56.4,56.28,56.34,71663.0,55.7227,55.8019,55.6832,55.7425,71663.0
2016-05-26 14:00:00,56.34,56.4,56.29,56.29,38117.0,55.7425,55.8019,55.6931,55.6931,38117.0
2016-05-26 14:10:00,56.29,56.38,56.26,56.35,41354.0,55.6931,55.7821,55.6634,55.7524,41354.0
2016-05-26 14:20:00,56.35,56.42,56.34,56.38,25719.0,55.7524,55.8217,55.7425,55.7821,25719.0
2016-05-26 14:30:00,56.38,56.43,56.36,56.42,50711.0,55.7821,55.8316,55.7623,55.8217,50711.0
2016-05-26 14:40:00,56.42,56.5,56.39,56.39,35429.0,55.8217,55.9008,55.792,55.792,35429.0
2016-05-26 14:50:00,56.4,56.49,56.38,56.45,31604.0,55.8019,55.8909,55.7821,55.8514,31604.0
2016-05-26 15:00:00,56.46,56.49,56.38,56.39,81633.0,55.8613,55.8909,55.7821,55.792,81633.0
2016-05-26 15:10:00,56.41,56.47,56.37,56.45,135221.0,55.8118,55.8711,55.7722,55.8514,135221.0
2016-05-26 15:20:00,56.45,56.53,56.45,56.46,67060.0,55.8514,55.9305,55.8514,55.8613,67060.0
2016-05-26 15:30:00,56.47,56.49,56.4,56.42,193348.0,55.8711,55.8909,55.8019,55.8217,193348.0
2016-05-26 15:40:00,56.4,56.41,56.31,56.32,72672.0,55.8019,55.8118,55.7128,55.7227,72672.0
2016-05-26 15:50:00,56.31,56.33,56.12,56.19,302883.0,55.7128,55.7326,55.5249,55.5941,302883.0
2016-05-27 09:30:00,56.26,56.37,55.87,55.97,165778.0,55.6634,55.7722,55.2775,55.3765,165778.0
2016-05-27 09:40:00,55.96,56.12,55.71,55.98,187399.0,55.3666,55.5249,55.1192,55.3863,187399.0
2016-05-27 09:50:00,56.0,56.18,55.96,56.14,138942.0,55.4061,55.5842,55.3666,55.5446,138942.0
2016-05-27 10:00:00,56.15,56.54,56.13,56.47,90166.0,55.5545,55.9404,55.5348,55.8711,90166.0
2016-05-27 10:10:00,56.49,56.74,56.46,56.48,166901.0,55.8909,56.1383,55.8613,55.881,166901.0
2016-05-27 10:20:00,56.51,56.66,56.43,56.6,83251.0,55.9107,56.0591,55.8316,55.9998,83251.0
2016-05-27 10:30:00,56.61,56.65,56.51,56.57,99195.0,56.0097,56.0492,55.9107,55.9701,99195.0
2016-05-27 10:40:00,56.55,56.58,56.47,56.53,63874.0,55.9503,55.98,55.8711,55.9305,63874.0
2016-05-27 10:50:00,56.53,56.57,56.43,56.51,62665.0,55.9305,55.9701,55.8316,55.9107,62665.0
2016-05-27 11:00:00,56.48,56.48,56.08,56.09,69671.0,55.881,55.881,55.4853,55.4952,69671.0
2016-05-27 11:10:00,56.09,56.15,56.04,56.08,211356.0,55.4952,55.5545,55.4457,55.4853,211356.0
2016-05-27 11:20:00,56.08,56.42,56.08,56.42,123069.0,55.4853,55.8217,55.4853,55.8217,123069.0
2016-05-27 11:30:00,56.38,56.43,56.32,56.36,84057.0,55.7821,55.8316,55.7227,55.7623,84057.0
2016-05-27 11:40:00,56.38,56.41,56.28,56.41,56049.0,55.7821,55.8118,55.6832,55.8118,56049.0
2016-05-27 11:50:00,56.41,56.59,56.4,56.54,41118.0,55.8118,55.9899,55.8019,55.9404,41118.0
2016-05-27 12:00:00,56.58,56.62,56.53,56.58,64741.0,55.98,56.0196,55.9305,55.98,64741.0
2016-05-27 12:10:00,56.56,56.57,56.42,56.43,51713.0,55.9602,55.9701,55.8217,55.8316,51713.0
2016-05-27 12:20:00,56.46,56.48,56.41,56.45,79239.0,55.8613,55.881,55.8118,55.8514,79239.0
2016-05-27 12:30:00,56.47,56.5,56.39,56.42,82299.0,55.8711,55.9008,55.792,55.8217,82299.0
2016-05-27 12:40:00,56.43,56.46,56.37,56.4,20611.0,55.8316,55.8613,55.7722,55.8019,20611.0
2016-05-27 12:50:00,56.39,56.51,56.36,56.5,34574.0,55.792,55.9107,55.7623,55.9008,34574.0
2016-05-27 13:00:00,56.5,56.55,56.44,56.47,27296.0,55.9008,55.9503,55.8415,55.8711,27296.0
2016-05-27 13:10:00,56.48,56.53,56.45,56.48,29369.0,55.881,55.9305,55.8514,55.881,29369.0
2016-05-27 13:20:00,56.47,56.53,56.43,56.45,33094.0,55.8711,55.9305,55.8316,55.8514,33094.0
2016-05-27 13:30:00,56.45,56.49,56.34,56.38,121655.0,55.8514,55.8909,55.7425,55.7821,121655.0
2016-05-27 13:40:00,56.36,56.49,56.33,56.41,71492.0,55.7623,55.8909,55.7326,55.8118,71492.0
2016-05-27 13:50:00,56.43,56.44,56.33,56.33,73090.0,55.8316,55.8415,55.7326,55.7326,73090.0
2016-05-27 14:00:00,56.3,56.48,56.26,56.44,241176.0,55.703,55.881,55.6634,55.8415,241176.0
2016-05-27 14:10:00,56.44,56.58,56.42,56.51,81996.0,55.8415,55.98,55.8217,55.9107,81996.0
2016-05-27 14:20:00,56.54,56.68,56.52,56.67,148820.0,55.9404,56.0789,55.9206,56.069,148820.0
2016-05-27 14:30:00,56.66,56.69,56.56,56.59,102786.0,56.0591,56.0888,55.9602,55.9899,102786.0
2016-05-27 14:40:00,56.6,56.65,56.52,56.62,78218.0,55.9998,56.0492,55.9206,56.0196,78218.0
2016-05-27 14:50:00,56.63,56.67,56.6,56.6,33553.0,56.0295,56.069,55.9998,55.9998,33553.0
2016-05-27 15:00:00,56.61,56.64,56.56,56.59,70794.0,56.0097,56.0393,55.9602,55.9899,70794.0
2016-05-27 15:10:00,56.61,56.61,56.49,56.56,101591.0,56.0097,56.0097,55.8909,55.9602,101591.0
2016-05-27 15:20:00,56.57,56.58,56.49,56.51,54157.0,55.9701,55.98,55.8909,55.9107,54157.0
2016-05-27 15:30:00,56.52,56.57,56.49,56.55,100241.0,55.9206,55.9701,55.8909,55.9503,100241.0
2016-05-27 15:40:00,56.55,56.67,56.55,56.65,170291.0,55.9503,56.069,55.9503,56.0492,170291.0
2016-05-27 15:50:00,56.66,56.87,56.66,56.84,370029.0,56.0591,56.2669,56.0591,56.2372,370029.0
2016-05-31 09:30:00,57.37,57.95,57.31,57.82,357632.0,56.7616,57.3355,56.7022,57.2068,357632.0
2016-05-31 09:40:00,57.82,57.94,57.65,57.87,426203.0,57.2068,57.3256,57.0386,57.2563,426203.0
2016-05-31 09:50:00,57.9,58.03,57.81,57.81,331139.0,57.286,57.4146,57.1969,57.1969,331139.0
2016-05-31 10:00:00,57.87,58.42,57.84,58.41,467373.0,57.2563,57.8005,57.2266,57.7906,467373.0
2016-05-31 10:10:00,58.4,58.45,58.14,58.22,272454.0,57.7807,57.8302,57.5234,57.6026,272454.0
2016-05-31 10:20:00,58.23,58.29,58.07,58.09,127307.0,57.6125,57.6718,57.4542,57.474,127307.0
2016-05-31 10:30:00,58.11,58.16,57.83,57.85,242970.0,57.4938,57.5432,57.2167,57.2365,242970.0
2016-05-31 10:40:00,57.86,58.09,57.71,58.07,235955.0,57.2464,57.474,57.098,57.4542,235955.0
2016-05-31 10:50:00,58.08,58.34,58.03,58.16,374136.0,57.4641,57.7213,57.4146,57.5432,374136.0
2016-05-31 11:00:00,58.17,58.2,57.94,58.0,303191.0,57.5531,57.5828,57.3256,57.3849,303191.0
2016-05-31 11:10:00,57.99,58.04,57.87,58.01,132043.0,57.375,57.4245,57.2563,57.3948,132043.0
2016-05-31 11:20:00,58.01,58.12,57.98,58.08,286506.0,57.3948,57.5037,57.3651,57.4641,286506.0
2016-05-31 11:30:00,58.05,58.3,58.05,58.3,84756.0,57.4344,57.6817,57.4344,57.6817,84756.0
2016-05-31 11:40:00,58.28,58.46,58.25,58.41,132141.0,57.662,57.84,57.6323,57.7906,132141.0
2016-05-31 11:50:00,58.44,58.49,58.22,58.23,62524.0,57.8203,57.8697,57.6026,57.6125,62524.0
2016-05-31 12:00:00,58.24,58.29,58.12,58.17,33674.0,57.6224,57.6718,57.5037,57.5531,33674.0
2016-05-31 12:10:00,58.15,58.18,58.0,58.07,34611.0,57.5333,57.563,57.3849,57.4542,34611.0
2016-05-31 12:20:00,58.06,58.3,58.05,58.25,50052.0,57.4443,57.6817,57.4344,57.6323,50052.0
2016-05-31 12:30:00,58.26,58.4,58.22,58.23,67745.0,57.6422,57.7807,57.6026,57.6125,67745.0
2016-05-31 12:40:00,58.24,58.29,58.15,58.15,36472.0,57.6224,57.6718,57.5333,57.5333,36472.0
2016-05-31 12:50:00,58.18,58.19,58.06,58.11,40632.0,57.563,57.5729,57.4443,57.4938,40632.0
2016-05-31 13:00:00,58.12,58.23,58.06,58.12,61192.0,57.5037,57.6125,57.4443,57.5037,61192.0
2016-05-31 13:10:00,58.16,58.29,58.11,58.27,45164.0,57.5432,57.6718,57.4938,57.6521,45164.0
2016-05-31 13:20:00,58.26,58.41,58.26,58.36,119085.0,57.6422,57.7906,57.6422,57.7411,119085.0
2016-05-31 13:30:00,58.37,58.38,58.28,58.3,47627.0,57.751,57.7609,57.662,57.6817,47627.0
2016-05-31 13:40:00,58.3,58.35,58.27,58.31,31564.0,57.6817,57.7312,57.6521,57.6916,31564.0
2016-05-31 13:50:00,58.31,58.33,58.21,58.26,19634.0,57.6916,57.7114,57.5927,57.6422,19634.0
2016-05-31 14:00:00,58.23,58.23,57.98,58.0,65575.0,57.6125,57.6125,57.3651,57.3849,65575.0
2016-05-31 14:10:00,58.02,58.04,57.91,57.95,35467.0,57.4047,57.4245,57.2959,57.3355,35467.0
2016-05-31 14:20:00,57.96,58.02,57.93,57.97,60983.0,57.3453,57.4047,57.3157,57.3552,60983.0
2016-05-31 14:30:00,57.94,57.97,57.9,57.92,39806.0,57.3256,57.3552,57.286,57.3058,39806.0
2016-05-31 14:40:00,57.93,57.95,57.86,57.91,64123.0,57.3157,57.3355,57.2464,57.2959,64123.0
2016-05-31 14:50:00,57.92,57.92,57.81,57.83,106544.0,57.3058,57.3058,57.1969,57.2167,106544.0
2016-05-31 15:00:00,57.83,57.83,57.68,57.81,114601.0,57.2167,57.2167,57.0683,57.1969,114601.0
2016-05-31 15:10:00,57.82,58.02,57.79,58.01,240704.0,57.2068,57.4047,57.1772,57.3948,240704.0
2016-05-31 15:20:00,58.0,58.03,57.84,57.89,60348.0,57.3849,57.4146,57.2266,57.2761,60348.0
2016-05-31 15:30:00,57.89,58.03,57.88,57.97,233288.0,57.2761,57.4146,57.2662,57.3552,233288.0
2016-05-31 15:40:00,57.98,58.12,57.96,58.12,211747.0,57.3651,57.5037,57.3453,57.5037,211747.0
2016-05-31 15:50:00,58.11,58.2,58.05,58.05,447033.0,57.4938,57.5828,57.4344,57.4344,447033.0
2016-06-01 09:30:00,57.84,57.84,57.49,57.64,226051.0,57.2266,57.2266,56.8803,57.0287,226051.0
2016-06-01 09:40:00,57.73,57.99,57.67,57.79,166511.0,57.1178,57.375,57.0584,57.1772,166511.0
2016-06-01 09:50:00,57.81,57.87,57.56,57.69,100011.0,57.1969,57.2563,56.9496,57.0782,100011.0
2016-06-01 10:00:00,57.67,57.94,57.54,57.89,261435.0,57.0584,57.3256,56.9298,57.2761,261435.0
2016-06-01 10:10:00,57.89,57.97,57.73,57.73,202709.0,57.2761,57.3552,57.1178,57.1178,202709.0
2016-06-01 10:20:00,57.73,57.91,57.66,57.82,278205.0,57.1178,57.2959,57.0485,57.2068,278205.0
2016-06-01 10:30:00,57.8,58.1,57.79,58.04,539793.0,57.187,57.4839,57.1772,57.4245,539793.0
2016-06-01 10:40:00,58.02,58.05,57.9,57.93,154029.0,57.4047,57.4344,57.286,57.3157,154029.0
2016-06-01 10:50:00,57.94,58.03,57.87,57.9,260550.0,57.3256,57.4146,57.2563,57.286,260550.0
2016-06-01 11:00:00,57.9,58.21,57.89,58.11,196014.0,57.286,57.5927,57.2761,57.4938,196014.0
2016-06-01 11:10:00,58.11,58.26,58.07,58.17,193582.0,57.4938,57.6422,57.4542,57.5531,193582.0
2016-06-01 11:20:00,58.16,58.59,58.11,58.11,1033309.0,57.5432,57.9687,57.4938,57.4938,1033309.0
2016-06-01 11:30:00,58.11,58.28,57.96,58.28,107821.0,57.4938,57.662,57.3453,57.662,107821.0
2016-06-01 11:40:00,58.27,58.31,58.19,58.27,168024.0,57.6521,57.6916,57.5729,57.6521,168024.0
2016-06-01 11:50:00,58.29,58.32,58.15,58.15,120057.0,57.6718,57.7015,57.5333,57.5333,120057.0
2016-06-01 12:00:00,58.17,58.36,58.15,58.24,61471.0,57.5531,57.7411,57.5333,57.6224,61471.0
2016-06-01 12:10:00,58.25,58.4,58.24,58.33,84296.0,57.6323,57.7807,57.6224,57.7114,84296.0
2016-06-01 12:20:00,58.31,58.38,58.22,58.23,95267.0,57.6916,57.7609,57.6026,57.6125,95267.0
2016-06-01 12:30:00,58.24,58.39,58.21,58.26,65200.0,57.6224,57.7708,57.5927,57.6422,65200.0
2016-06-01 12:40:00,58.25,58.38,58.23,58.32,56771.0,57.6323,57.7609,57.6125,57.7015,56771.0
2016-06-01 12:50:00,58.33,58.39,58.29,58.37,31511.0,57.7114,57.7708,57.6718,57.751,31511.0
2016-06-01 13:00:00,58.36,58.45,58.33,58.45,98880.0,57.7411,57.8302,57.7114,57.8302,98880.0
2016-06-01 13:10:00,58.45,58.46,58.39,58.43,66194.0,57.8302,57.84,57.7708,57.8104,66194.0
2016-06-01 13:20:00,58.44,58.48,58.41,58.44,71278.0,57.8203,57.8598,57.7906,57.8203,71278.0
2016-06-01 13:30:00,58.44,58.5,58.34,58.36,124346.0,57.8203,57.8796,57.7213,57.7411,124346.0
2016-06-01 13:40:00,58.36,58.37,58.22,58.25,160403.0,57.7411,57.751,57.6026,57.6323,160403.0
2016-06-01 13:50:00,58.26,58.44,58.25,58.43,186054.0,57.6422,57.8203,57.6323,57.8104,186054.0
2016-06-01 14:00:00,58.43,58.44,58.31,58.4,231002.0,57.8104,57.8203,57.6916,57.7807,231002.0
2016-06-01 14:10:00,58.39,58.5,58.38,58.45,198316.0,57.7708,57.8796,57.7609,57.8302,198316.0
2016-06-01 14:20:00,58.45,58.51,58.43,58.51,127626.0,57.8302,57.8895,57.8104,57.8895,127626.0
2016-06-01 14:30:00,58.49,58.52,58.37,58.39,141151.0,57.8697,57.8994,57.751,57.7708,141151.0
2016-06-01 14:40:00,58.4,58.47,58.33,58.39,60669.0,57.7807,57.8499,57.7114,57.7708,60669.0
2016-06-01 14:50:00,58.38,58.43,58.35,58.41,96013.0,57.7609,57.8104,57.7312,57.7906,96013.0
2016-06-01 15:00:00,58.42,58.47,58.38,58.43,174857.0,57.8005,57.8499,57.7609,57.8104,174857.0
2016-06-01 15:10:00,58.42,58.48,58.4,58.43,153097.0,57.8005,57.8598,57.7807,57.8104,153097.0
2016-06-01 15:20:00,58.41,58.46,58.31,58.32,131927.0,57.7906,57.84,57.6916,57.7015,131927.0
2016-06-01 15:30:00,58.33,58.39,58.26,58.38,105976.0,57.7114,57.7708,57.6422,57.7609,105976.0
2016-06-01 15:40:00,58.38,58.39,58.14,58.14,165687.0,57.7609,57.7708,57.5234,57.5234,165687.0
2016-06-01 15:50:00,58.14,58.29,58.12,58.22,554190.0,57.5234,57.6718,57.5037,57.6026,554190.0
2016-06-02 09:30:00,58.11,58.7,58.11,58.56,336019.0,57.4938,58.0775,57.4938,57.939,336019.0
2016-06-02 09:40:00,58.54,58.79,58.43,58.49,325352.0,57.9192,58.1665,57.8104,57.8697,325352.0
2016-06-02 09:50:00,58.51,58.67,58.31,58.52,307240.0,57.8895,58.0478,57.6916,57.8994,307240.0
2016-06-02 10:00:00,58.56,58.86,58.54,58.83,515782.0,57.939,58.2358,57.9192,58.2061,515782.0
2016-06-02 10:10:00,58.8,59.05,58.75,58.91,274660.0,58.1764,58.4238,58.127,58.2853,274660.0
2016-06-02 10:20:00,58.9,59.04,58.86,59.02,370456.0,58.2754,58.4139,58.2358,58.3941,370456.0
2016-06-02 10:30:00,59.0,59.18,58.98,59.08,183888.0,58.3743,58.5524,58.3545,58.4535,183888.0
2016-06-02 10:40:00,59.08,59.19,59.05,59.14,279946.0,58.4535,58.5623,58.4238,58.5128,279946.0
2016-06-02 10:50:00,59.15,59.25,59.11,59.2,206101.0,58.5227,58.6217,58.4832,58.5722,206101.0
2016-06-02 11:00:00,59.22,59.44,59.15,59.41,292804.0,58.592,58.8097,58.5227,58.78,292804.0
2016-06-02 11:10:00,59.44,59.48,59.28,59.3,193679.0,58.8097,58.8492,58.6514,58.6711,193679.0
2016-06-02 11:20:00,59.34,59.39,59.16,59.37,398591.0,58.7107,58.7602,58.5326,58.7404,398591.0
2016-06-02 11:30:00,59.38,59.45,59.26,59.36,139091.0,58.7503,58.8195,58.6316,58.7305,139091.0
2016-06-02 11:40:00,59.37,59.46,59.36,59.44,199223.0,58.7404,58.8294,58.7305,58.8097,199223.0
2016-06-02 11:50:00,59.44,59.55,59.35,59.36,220291.0,58.8097,58.9185,58.7206,58.7305,220291.0
2016-06-02 12:00:00,59.36,59.4,59.23,59.27,249920.0,58.7305,58.7701,58.6019,58.6415,249920.0
2016-06-02 12:10:00,59.3,59.31,59.17,59.18,96372.0,58.6711,58.681,58.5425,58.5524,96372.0
2016-06-02 12:20:00,59.16,59.24,59.14,59.19,123118.0,58.5326,58.6118,58.5128,58.5623,123118.0
2016-06-02 12:30:00,59.21,59.22,59.08,59.13,133735.0,58.5821,58.592,58.4535,58.5029,133735.0
2016-06-02 12:40:00,59.11,59.33,59.11,59.31,114668.0,58.4832,58.7008,58.4832,58.681,114668.0
2016-06-02 12:50:00,59.29,59.4,59.29,59.35,80872.0,58.6612,58.7701,58.6612,58.7206,80872.0
2016-06-02 13:00:00,59.36,59.39,59.26,59.35,78208.0,58.7305,58.7602,58.6316,58.7206,78208.0
2016-06-02 13:10:00,59.36,59.48,59.36,59.43,61590.0,58.7305,58.8492,58.7305,58.7998,61590.0
2016-06-02 13:20:00,59.45,59.45,59.17,59.2,126381.0,58.8195,58.8195,58.5425,58.5722,126381.0
2016-06-02 13:30:00,59.2,59.36,59.17,59.32,123604.0,58.5722,58.7305,58.5425,58.6909,123604.0
2016-06-02 13:40:00,59.33,59.41,59.31,59.33,114269.0,58.7008,58.78,58.681,58.7008,114269.0
2016-06-02 13:50:00,59.34,59.48,59.33,59.45,160565.0,58.7107,58.8492,58.7008,58.8195,160565.0
2016-06-02 14:00:00,59.45,59.56,59.43,59.49,199144.0,58.8195,58.9284,58.7998,58.8591,199144.0
2016-06-02 14:10:00,59.49,59.53,59.43,59.5,77555.0,58.8591,58.8987,58.7998,58.869,77555.0
2016-06-02 14:20:00,59.5,59.65,59.47,59.62,101870.0,58.869,59.0174,58.8393,58.9877,101870.0
2016-06-02 14:30:00,59.62,59.65,59.59,59.64,82802.0,58.9877,59.0174,58.9581,59.0075,82802.0
2016-06-02 14:40:00,59.63,59.72,59.62,59.71,167711.0,58.9976,59.0867,58.9877,59.0768,167711.0
2016-06-02 14:50:00,59.7,59.75,59.66,59.69,120841.0,59.0669,59.1164,59.0273,59.057,120841.0
2016-06-02 15:00:00,59.66,59.72,59.6,59.62,133523.0,59.0273,59.0867,58.968,58.9877,133523.0
2016-06-02 15:10:00,59.62,59.64,59.56,59.59,260106.0,58.9877,59.0075,58.9284,58.9581,260106.0
2016-06-02 15:20:00,59.58,59.7,59.58,59.69,168442.0,58.9482,59.0669,58.9482,59.057,168442.0
2016-06-02 15:30:00,59.69,59.73,59.65,59.69,152827.0,59.057,59.0966,59.0174,59.057,152827.0
2016-06-02 15:40:00,59.69,59.72,59.52,59.57,351399.0,59.057,59.0867,58.8888,58.9383,351399.0
2016-06-02 15:50:00,59.57,59.87,59.57,59.86,865914.0,58.9383,59.2351,58.9383,59.2252,865914.0
2016-06-03 09:30:00,59.64,59.8,58.77,58.86,461278.0,59.0075,59.1658,58.1468,58.2358,461278.0
2016-06-03 09:40:00,58.86,58.96,58.46,58.51,398362.0,58.2358,58.3347,57.84,57.8895,398362.0
2016-06-03 09:50:00,58.5,58.6,58.22,58.56,394375.0,57.8796,57.9786,57.6026,57.939,394375.0
2016-06-03 10:00:00,58.51,58.51,57.93,57.94,607687.0,57.8895,57.8895,57.3157,57.3256,607687.0
2016-06-03 10:10:00,57.96,58.24,57.76,57.77,345324.0,57.3453,57.6224,57.1475,57.1574,345324.0
2016-06-03 10:20:00,57.75,57.84,57.49,57.61,866399.0,57.1376,57.2266,56.8803,56.9991,866399.0
2016-06-03 10:30:00,57.6,58.25,57.52,58.21,803940.0,56.9892,57.6323,56.91,57.5927,803940.0
2016-06-03 10:40:00,58.21,58.26,57.94,58.15,440251.0,57.5927,57.6422,57.3256,57.5333,440251.0
2016-06-03 10:50:00,58.13,58.38,58.12,58.25,371729.0,57.5135,57.7609,57.5037,57.6323,371729.0
2016-06-03 11:00:00,58.26,58.27,58.04,58.09,73950.0,57.6422,57.6521,57.4245,57.474,73950.0
2016-06-03 11:10:00,58.05,58.16,58.05,58.14,164651.0,57.4344,57.5432,57.4344,57.5234,164651.0
2016-06-03 11:20:00,58.14,58.33,58.14,58.25,139536.0,57.5234,57.7114,57.5234,57.6323,139536.0
2016-06-03 11:30:00,58.24,58.48,58.21,58.46,154163.0,57.6224,57.8598,57.5927,57.84,154163.0
2016-06-03 11:40:00,58.45,58.62,58.37,58.57,205542.0,57.8302,57.9983,57.751,57.9489,205542.0
2016-06-03 11:50:00,58.56,58.56,58.4,58.5,111395.0,57.939,57.939,57.7807,57.8796,111395.0
2016-06-03 12:00:00,58.52,58.67,58.5,58.65,143396.0,57.8994,58.0478,57.8796,58.028,143396.0
2016-06-03 12:10:00,58.64,58.78,58.63,58.67,69383.0,58.0181,58.1567,58.0082,58.0478,69383.0
2016-06-03 12:20:00,58.66,58.81,58.59,58.66,124405.0,58.0379,58.1863,57.9687,58.0379,124405.0
2016-06-03 12:30:00,58.7,58.71,58.49,58.51,154266.0,58.0775,58.0874,57.8697,57.8895,154266.0
2016-06-03 12:40:00,58.53,58.57,58.28,58.34,201727.0,57.9093,57.9489,57.662,57.7213,201727.0
2016-06-03 12:50:00,58.32,58.43,58.28,58.32,77259.0,57.7015,57.8104,57.662,57.7015,77259.0
2016-06-03 13:00:00,58.3,58.48,58.29,58.47,45517.0,57.6817,57.8598,57.6718,57.8499,45517.0
2016-06-03 13:10:00,58.47,58.53,58.35,58.4,260938.0,57.8499,57.9093,57.7312,57.7807,260938.0
2016-06-03 13:20:00,58.43,58.53,58.29,58.29,97443.0,57.8104,57.9093,57.6718,57.6718,97443.0
2016-06-03 13:30:00,58.31,58.53,58.3,58.48,212926.0,57.6916,57.9093,57.6817,57.8598,212926.0
2016-06-03 13:40:00,58.46,58.63,58.46,58.52,48302.0,57.84,58.0082,57.84,57.8994,48302.0
2016-06-03 13:50:00,58.51,58.59,58.49,58.55,46796.0,57.8895,57.9687,57.8697,57.9291,46796.0
2016-06-03 14:00:00,58.55,58.56,58.48,58.51,412049.0,57.9291,57.939,57.8598,57.8895,412049.0
2016-06-03 14:10:00,58.5,58.53,58.43,58.5,101192.0,57.8796,57.9093,57.8104,57.8796,101192.0
2016-06-03 14:20:00,58.51,58.62,58.45,58.59,108876.0,57.8895,57.9983,57.8302,57.9687,108876.0
2016-06-03 14:30:00,58.61,58.73,58.56,58.69,63023.0,57.9885,58.1072,57.939,58.0676,63023.0
2016-06-03 14:40:00,58.69,58.71,58.59,58.62,51242.0,58.0676,58.0874,57.9687,57.9983,51242.0
2016-06-03 14:50:00,58.63,58.75,58.51,58.53,181280.0,58.0082,58.127,57.8895,57.9093,181280.0
2016-06-03 15:00:00,58.52,58.54,58.35,58.46,65018.0,57.8994,57.9192,57.7312,57.84,65018.0
2016-06-03 15:10:00,58.45,58.49,58.29,58.32,107204.0,57.8302,57.8697,57.6718,57.7015,107204.0
2016-06-03 15:20:00,58.29,58.42,58.27,58.37,83463.0,57.6718,57.8005,57.6521,57.751,83463.0
2016-06-03 15:30:00,58.36,58.38,58.23,58.26,66776.0,57.7411,57.7609,57.6125,57.6422,66776.0
2016-06-03 15:40:00,58.25,58.25,58.05,58.11,348656.0,57.6323,57.6323,57.4344,57.4938,348656.0
2016-06-03 15:50:00,58.1,58.18,57.93,57.98,698592.0,57.4839,57.563,57.3157,57.3651,698592.0
2016-06-06 09:30:00,58.27,58.45,57.19,57.34,779144.0,57.6521,57.8302,56.5835,56.7319,779144.0
2016-06-06 09:40:00,57.33,57.66,56.97,57.57,880877.0,56.722,57.0485,56.3658,56.9595,880877.0
2016-06-06 09:50:00,57.55,57.92,57.55,57.66,344422.0,56.9397,57.3058,56.9397,57.0485,344422.0
2016-06-06 10:00:00,57.67,57.87,57.44,57.82,238583.0,57.0584,57.2563,56.8309,57.2068,238583.0
2016-06-06 10:10:00,57.79,58.17,57.76,58.13,257764.0,57.1772,57.5531,57.1475,57.5135,257764.0
2016-06-06 10:20:00,58.1,58.33,58.08,58.23,166101.0,57.4839,57.7114,57.4641,57.6125,166101.0
2016-06-06 10:30:00,58.26,58.57,58.26,58.52,172040.0,57.6422,57.9489,57.6422,57.8994,172040.0
2016-06-06 10:40:00,58.53,58.6,58.36,58.49,175316.0,57.9093,57.9786,57.7411,57.8697,175316.0
2016-06-06 10:50:00,58.49,58.68,58.39,58.66,148478.0,57.8697,58.0577,57.7708,58.0379,148478.0
2016-06-06 11:00:00,58.65,58.82,58.51,58.8,86565.0,58.028,58.1962,57.8895,58.1764,86565.0
2016-06-06 11:10:00,58.78,58.95,58.76,58.92,314945.0,58.1567,58.3248,58.1369,58.2952,314945.0
2016-06-06 11:20:00,58.93,58.96,58.59,58.59,210583.0,58.3051,58.3347,57.9687,57.9687,210583.0
2016-06-06 11:30:00,58.61,58.7,58.51,58.68,78609.0,57.9885,58.0775,57.8895,58.0577,78609.0
2016-06-06 11:40:00,58.7,58.96,58.7,58.91,171270.0,58.0775,58.3347,58.0775,58.2853,171270.0
2016-06-06 11:50:00,58.92,58.98,58.84,58.91,181509.0,58.2952,58.3545,58.216,58.2853,181509.0
2016-06-06 12:00:00,58.92,58.93,58.74,58.84,181197.0,58.2952,58.3051,58.1171,58.216,181197.0
2016-06-06 12:10:00,58.84,59.08,58.84,59.04,266046.0,58.216,58.4535,58.216,58.4139,266046.0
2016-06-06 12:20:00,59.05,59.06,58.96,59.06,78963.0,58.4238,58.4337,58.3347,58.4337,78963.0
2016-06-06 12:30:00,59.07,59.12,58.95,59.0,229766.0,58.4436,58.493,58.3248,58.3743,229766.0
2016-06-06 12:40:00,59.01,59.08,58.92,58.93,103840.0,58.3842,58.4535,58.2952,58.3051,103840.0
2016-06-06 12:50:00,58.96,58.96,58.67,58.95,284796.0,58.3347,58.3347,58.0478,58.3248,284796.0
2016-06-06 13:00:00,58.96,59.02,58.91,59.0,111967.0,58.3347,58.3941,58.2853,58.3743,111967.0
2016-06-06 13:10:00,59.0,59.2,59.0,59.18,154057.0,58.3743,58.5722,58.3743,58.5524,154057.0
2016-06-06 13:20:00,59.19,59.39,59.18,59.36,149054.0,58.5623,58.7602,58.5524,58.7305,149054.0
2016-06-06 13:30:00,59.37,59.4,59.27,59.38,85391.0,58.7404,58.7701,58.6415,58.7503,85391.0
2016-06-06 13:40:00,59.37,59.48,59.33,59.46,132542.0,58.7404,58.8492,58.7008,58.8294,132542.0
2016-06-06 13:50:00,59.45,59.64,59.45,59.6,263755.0,58.8195,59.0075,58.8195,58.968,263755.0
2016-06-06 14:00:00,59.59,59.72,59.51,59.58,304689.0,58.9581,59.0867,58.8789,58.9482,304689.0
2016-06-06 14:10:00,59.58,59.66,59.57,59.62,71909.0,58.9482,59.0273,58.9383,58.9877,71909.0
2016-06-06 14:20:00,59.62,59.63,59.43,59.48,118096.0,58.9877,58.9976,58.7998,58.8492,118096.0
2016-06-06 14:30:00,59.48,59.53,59.39,59.45,99100.0,58.8492,58.8987,58.7602,58.8195,99100.0
2016-06-06 14:40:00,59.47,59.56,59.44,59.54,131864.0,58.8393,58.9284,58.8097,58.9086,131864.0
2016-06-06 14:50:00,59.53,59.66,59.51,59.54,150353.0,58.8987,59.0273,58.8789,58.9086,150353.0
2016-06-06 15:00:00,59.56,59.7,59.55,59.69,156050.0,58.9284,59.0669,58.9185,59.057,156050.0
2016-06-06 15:10:00,59.69,59.75,59.68,59.73,221136.0,59.057,59.1164,59.0471,59.0966,221136.0
2016-06-06 15:20:00,59.72,59.74,59.57,59.6,263617.0,59.0867,59.1065,58.9383,58.968,263617.0
2016-06-06 15:30:00,59.6,59.69,59.59,59.65,130264.0,58.968,59.057,58.9581,59.0174,130264.0
2016-06-06 15:40:00,59.64,59.67,59.49,59.52,186218.0,59.0075,59.0372,58.8591,58.8888,186218.0
2016-06-06 15:50:00,59.51,59.67,59.51,59.63,504371.0,58.8789,59.0372,58.8789,58.9976,504371.0
2016-06-07 09:30:00,58.9,59.16,58.61,58.88,745034.0,58.2754,58.5326,57.9885,58.2556,745034.0
2016-06-07 09:40:00,58.86,58.86,58.33,58.62,476442.0,58.2358,58.2358,57.7114,57.9983,476442.0
2016-06-07 09:50:00,58.6,58.62,58.24,58.48,398907.0,57.9786,57.9983,57.6224,57.8598,398907.0
2016-06-07 10:00:00,58.49,58.73,58.38,58.65,156973.0,57.8697,58.1072,57.7609,58.028,156973.0
2016-06-07 10:10:00,58.66,58.86,58.47,58.83,309801.0,58.0379,58.2358,57.8499,58.2061,309801.0
2016-06-07 10:20:00,58.84,59.04,58.75,59.04,259841.0,58.216,58.4139,58.127,58.4139,259841.0
2016-06-07 10:30:00,59.04,59.17,58.99,59.14,557478.0,58.4139,58.5425,58.3644,58.5128,557478.0
2016-06-07 10:40:00,59.15,59.29,59.07,59.27,384281.0,58.5227,58.6612,58.4436,58.6415,384281.0
2016-06-07 10:50:00,59.27,59.28,58.97,59.05,185826.0,58.6415,58.6514,58.3446,58.4238,185826.0
2016-06-07 11:00:00,59.06,59.11,58.81,58.87,131773.0,58.4337,58.4832,58.1863,58.2457,131773.0
2016-06-07 11:10:00,58.87,58.92,58.78,58.91,87562.0,58.2457,58.2952,58.1567,58.2853,87562.0
2016-06-07 11:20:00,58.93,59.02,58.87,58.99,103886.0,58.3051,58.3941,58.2457,58.3644,103886.0
2016-06-07 11:30:00,58.97,59.09,58.95,59.03,64364.0,58.3446,58.4634,58.3248,58.404,64364.0
2016-06-07 11:40:00,59.02,59.04,58.94,58.94,45133.0,58.3941,58.4139,58.315,58.315,45133.0
2016-06-07 11:50:00,58.92,58.97,58.85,58.89,61904.0,58.2952,58.3446,58.2259,58.2655,61904.0
2016-06-07 12:00:00,58.9,59.04,58.88,59.0,75897.0,58.2754,58.4139,58.2556,58.3743,75897.0
2016-06-07 12:10:00,59.0,59.02,58.88,58.97,146237.0,58.3743,58.3941,58.2556,58.3446,146237.0
2016-06-07 12:20:00,58.94,58.99,58.85,58.92,90075.0,58.315,58.3644,58.2259,58.2952,90075.0
2016-06-07 12:30:00,58.91,59.01,58.84,59.0,73432.0,58.2853,58.3842,58.216,58.3743,73432.0
2016-06-07 12:40:00,59.0,59.17,59.0,59.11,192652.0,58.3743,58.5425,58.3743,58.4832,192652.0
2016-06-07 12:50:00,59.13,59.13,59.07,59.08,95103.0,58.5029,58.5029,58.4436,58.4535,95103.0
2016-06-07 13:00:00,59.08,59.16,59.07,59.09,38340.0,58.4535,58.5326,58.4436,58.4634,38340.0
2016-06-07 13:10:00,59.08,59.12,59.03,59.06,59922.0,58.4535,58.493,58.404,58.4337,59922.0
2016-06-07 13:20:00,59.07,59.16,59.06,59.13,38031.0,58.4436,58.5326,58.4337,58.5029,38031.0
2016-06-07 13:30:00,59.12,59.18,59.1,59.15,41772.0,58.493,58.5524,58.4733,58.5227,41772.0
2016-06-07 13:40:00,59.15,59.17,59.03,59.06,46214.0,58.5227,58.5425,58.404,58.4337,46214.0
2016-06-07 13:50:00,59.07,59.08,58.94,58.98,41170.0,58.4436,58.4535,58.315,58.3545,41170.0
2016-06-07 14:00:00,58.99,59.03,58.98,59.02,76527.0,58.3644,58.404,58.3545,58.3941,76527.0
2016-06-07 14:10:00,59.01,59.1,58.98,59.06,70726.0,58.3842,58.4733,58.3545,58.4337,70726.0
2016-06-07 14:20:00,59.06,59.14,59.06,59.07,34520.0,58.4337,58.5128,58.4337,58.4436,34520.0
2016-06-07 14:30:00,59.08,59.12,59.0,59.02,49781.0,58.4535,58.493,58.3743,58.3941,49781.0
2016-06-07 14:40:00,59.04,59.06,59.0,59.0,36090.0,58.4139,58.4337,58.3743,58.3743,36090.0
2016-06-07 14:50:00,59.0,59.06,58.98,59.01,365764.0,58.3743,58.4337,58.3545,58.3842,365764.0
2016-06-07 15:00:00,58.99,59.0,58.94,58.95,133323.0,58.3644,58.3743,58.315,58.3248,133323.0
2016-06-07 15:10:00,58.94,58.97,58.86,58.89,165737.0,58.315,58.3446,58.2358,58.2655,165737.0
2016-06-07 15:20:00,58.89,58.89,58.76,58.8,326160.0,58.2655,58.2655,58.1369,58.1764,326160.0
2016-06-07 15:30:00,58.79,58.8,58.71,58.74,253102.0,58.1665,58.1764,58.0874,58.1171,253102.0
2016-06-07 15:40:00,58.74,58.77,58.65,58.68,281067.0,58.1171,58.1468,58.028,58.0577,281067.0
2016-06-07 15:50:00,58.67,58.72,58.53,58.58,366556.0,58.0478,58.0973,57.9093,57.9588,366556.0
2016-06-08 09:30:00,58.78,58.94,58.01,58.21,375931.0,58.1567,58.315,57.3948,57.5927,375931.0
2016-06-08 09:40:00,58.16,58.56,58.13,58.51,382164.0,57.5432,57.939,57.5135,57.8895,382164.0
2016-06-08 09:50:00,58.51,58.86,58.36,58.83,238579.0,57.8895,58.2358,57.7411,58.2061,238579.0
2016-06-08 10:00:00,58.82,58.89,58.55,58.57,158956.0,58.1962,58.2655,57.9291,57.9489,158956.0
2016-06-08 10:10:00,58.56,58.65,58.34,58.48,203151.0,57.939,58.028,57.7213,57.8598,203151.0
2016-06-08 10:20:00,58.47,58.52,58.41,58.47,61632.0,57.8499,57.8994,57.7906,57.8499,61632.0
2016-06-08 10:30:00,58.45,58.65,58.36,58.55,111969.0,57.8302,58.028,57.7411,57.9291,111969.0
2016-06-08 10:40:00,58.54,58.69,58.5,58.64,154481.0,57.9192,58.0676,57.8796,58.0181,154481.0
2016-06-08 10:50:00,58.64,58.67,58.43,58.44,166260.0,58.0181,58.0478,57.8104,57.8203,166260.0
2016-06-08 11:00:00,58.47,58.53,58.34,58.4,123949.0,57.8499,57.9093,57.7213,57.7807,123949.0
2016-06-08 11:10:00,58.41,58.58,58.34,58.5,169841.0,57.7906,57.9588,57.7213,57.8796,169841.0
2016-06-08 11:20:00,58.5,58.54,58.35,58.47,150167.0,57.8796,57.9192,57.7312,57.8499,150167.0
2016-06-08 11:30:00,58.5,58.69,58.49,58.61,74443.0,57.8796,58.0676,57.8697,57.9885,74443.0
2016-06-08 11:40:00,58.61,58.65,58.52,58.58,63087.0,57.9885,58.028,57.8994,57.9588,63087.0
2016-06-08 11:50:00,58.55,58.61,58.51,58.58,58057.0,57.9291,57.9885,57.8895,57.9588,58057.0
2016-06-08 12:00:00,58.58,58.74,58.58,58.68,122837.0,57.9588,58.1171,57.9588,58.0577,122837.0
2016-06-08 12:10:00,58.68,58.76,58.68,58.72,89671.0,58.0577,58.1369,58.0577,58.0973,89671.0
2016-06-08 12:20:00,58.72,58.76,58.68,58.75,114906.0,58.0973,58.1369,58.0577,58.127,114906.0
2016-06-08 12:30:00,58.77,58.83,58.57,58.58,228211.0,58.1468,58.2061,57.9489,57.9588,228211.0
2016-06-08 12:40:00,58.6,58.7,58.59,58.66,55111.0,57.9786,58.0775,57.9687,58.0379,55111.0
2016-06-08 12:50:00,58.65,58.75,58.61,58.75,71130.0,58.028,58.127,57.9885,58.127,71130.0
2016-06-08 13:00:00,58.74,58.8,58.71,58.73,51295.0,58.1171,58.1764,58.0874,58.1072,51295.0
2016-06-08 13:10:00,58.71,58.77,58.64,58.77,77655.0,58.0874,58.1468,58.0181,58.1468,77655.0
2016-06-08 13:20:00,58.73,58.73,58.6,58.6,82429.0,58.1072,58.1072,57.9786,57.9786,82429.0
2016-06-08 13:30:00,58.61,58.65,58.55,58.6,92088.0,57.9885,58.028,57.9291,57.9786,92088.0
2016-06-08 13:40:00,58.58,58.64,58.56,58.58,81079.0,57.9588,58.0181,57.939,57.9588,81079.0
2016-06-08 13:50:00,58.6,58.6,58.5,58.52,83982.0,57.9786,57.9786,57.8796,57.8994,83982.0
2016-06-08 14:00:00,58.52,58.57,58.47,58.48,115167.0,57.8994,57.9489,57.8499,57.8598,115167.0
2016-06-08 14:10:00,58.48,58.54,58.45,58.48,92703.0,57.8598,57.9192,57.8302,57.8598,92703.0
2016-06-08 14:20:00,58.49,58.52,58.46,58.48,50053.0,57.8697,57.8994,57.84,57.8598,50053.0
2016-06-08 14:30:00,58.47,58.61,58.47,58.58,107520.0,57.8499,57.9885,57.8499,57.9588,107520.0
2016-06-08 14:40:00,58.58,58.64,58.56,58.61,66718.0,57.9588,58.0181,57.939,57.9885,66718.0
2016-06-08 14:50:00,58.61,58.7,58.6,58.67,134111.0,57.9885,58.0775,57.9786,58.0478,134111.0
2016-06-08 15:00:00,58.67,58.71,58.61,58.7,94982.0,58.0478,58.0874,57.9885,58.0775,94982.0
2016-06-08 15:10:00,58.71,58.76,58.66,58.66,223764.0,58.0874,58.1369,58.0379,58.0379,223764.0
2016-06-08 15:20:00,58.66,58.76,58.64,58.73,227367.0,58.0379,58.1369,58.0181,58.1072,227367.0
2016-06-08 15:30:00,58.72,58.74,58.66,58.68,159904.0,58.0973,58.1171,58.0379,58.0577,159904.0
2016-06-08 15:40:00,58.68,58.69,58.61,58.67,133353.0,58.0577,58.0676,57.9885,58.0478,133353.0
2016-06-08 15:50:00,58.67,58.76,58.67,58.68,371330.0,58.0478,58.1369,58.0478,58.0577,371330.0
2016-06-09 09:30:00,58.12,58.59,58.06,58.45,301843.0,57.5037,57.9687,57.4443,57.8302,301843.0
2016-06-09 09:40:00,58.47,58.73,58.47,58.66,352002.0,57.8499,58.1072,57.8499,58.0379,352002.0
2016-06-09 09:50:00,58.64,58.88,58.4,58.47,228894.0,58.0181,58.2556,57.7807,57.8499,228894.0
2016-06-09 10:00:00,58.47,58.48,58.16,58.28,333948.0,57.8499,57.8598,57.5432,57.662,333948.0
2016-06-09 10:10:00,58.25,58.27,58.09,58.22,153644.0,57.6323,57.6521,57.474,57.6026,153644.0
2016-06-09 10:20:00,58.22,58.39,58.13,58.13,157809.0,57.6026,57.7708,57.5135,57.5135,157809.0
2016-06-09 10:30:00,58.16,58.21,58.04,58.05,247253.0,57.5432,57.5927,57.4245,57.4344,247253.0
2016-06-09 10:40:00,58.04,58.22,58.02,58.22,87461.0,57.4245,57.6026,57.4047,57.6026,87461.0
2016-06-09 10:50:00,58.21,58.25,58.02,58.05,94620.0,57.5927,57.6323,57.4047,57.4344,94620.0
2016-06-09 11:00:00,58.07,58.29,58.07,58.23,140894.0,57.4542,57.6718,57.4542,57.6125,140894.0
2016-06-09 11:10:00,58.22,58.3,57.88,57.88,174933.0,57.6026,57.6817,57.2662,57.2662,174933.0
2016-06-09 11:20:00,57.88,57.95,57.63,57.69,433971.0,57.2662,57.3355,57.0188,57.0782,433971.0
2016-06-09 11:30:00,57.71,57.79,57.63,57.72,156756.0,57.098,57.1772,57.0188,57.1079,156756.0
2016-06-09 11:40:00,57.73,57.74,57.45,57.47,157162.0,57.1178,57.1277,56.8408,56.8605,157162.0
2016-06-09 11:50:00,57.48,57.51,57.31,57.37,160253.0,56.8704,56.9001,56.7022,56.7616,160253.0
2016-06-09 12:00:00,57.39,57.54,57.33,57.39,140348.0,56.7814,56.9298,56.722,56.7814,140348.0
2016-06-09 12:10:00,57.38,57.42,57.22,57.23,111400.0,56.7715,56.8111,56.6132,56.6231,111400.0
2016-06-09 12:20:00,57.23,57.34,57.13,57.3,179592.0,56.6231,56.7319,56.5242,56.6923,179592.0
2016-06-09 12:30:00,57.32,57.5,57.27,57.43,141069.0,56.7121,56.8902,56.6627,56.821,141069.0
2016-06-09 12:40:00,57.45,57.56,57.41,57.45,95275.0,56.8408,56.9496,56.8012,56.8408,95275.0
2016-06-09 12:50:00,57.44,57.63,57.44,57.59,184442.0,56.8309,57.0188,56.8309,56.9793,184442.0
2016-06-09 13:00:00,57.61,57.64,57.34,57.36,121776.0,56.9991,57.0287,56.7319,56.7517,121776.0
2016-06-09 13:10:00,57.38,57.63,57.34,57.61,212332.0,56.7715,57.0188,56.7319,56.9991,212332.0
2016-06-09 13:20:00,57.61,57.66,57.49,57.54,103847.0,56.9991,57.0485,56.8803,56.9298,103847.0
2016-06-09 13:30:00,57.55,57.63,57.51,57.56,124664.0,56.9397,57.0188,56.9001,56.9496,124664.0
2016-06-09 13:40:00,57.52,57.53,57.43,57.44,87515.0,56.91,56.9199,56.821,56.8309,87515.0
2016-06-09 13:50:00,57.44,57.49,57.24,57.41,237119.0,56.8309,56.8803,56.633,56.8012,237119.0
2016-06-09 14:00:00,57.39,57.39,57.28,57.34,65585.0,56.7814,56.7814,56.6726,56.7319,65585.0
2016-06-09 14:10:00,57.31,57.44,57.3,57.36,91598.0,56.7022,56.8309,56.6923,56.7517,91598.0
2016-06-09 14:20:00,57.35,57.4,57.23,57.24,70475.0,56.7418,56.7913,56.6231,56.633,70475.0
2016-06-09 14:30:00,57.23,57.33,57.21,57.3,64367.0,56.6231,56.722,56.6033,56.6923,64367.0
2016-06-09 14:40:00,57.3,57.41,57.25,57.3,125235.0,56.6923,56.8012,56.6429,56.6923,125235.0
2016-06-09 14:50:00,57.3,57.33,57.22,57.28,145581.0,56.6923,56.722,56.6132,56.6726,145581.0
2016-06-09 15:00:00,57.29,57.4,57.27,57.35,181868.0,56.6825,56.7913,56.6627,56.7418,181868.0
2016-06-09 15:10:00,57.37,57.38,57.23,57.26,106410.0,56.7616,56.7715,56.6231,56.6528,106410.0
2016-06-09 15:20:00,57.25,57.26,57.16,57.22,242665.0,56.6429,56.6528,56.5538,56.6132,242665.0
2016-06-09 15:30:00,57.22,57.22,56.95,56.98,285381.0,56.6132,56.6132,56.3461,56.3757,285381.0
2016-06-09 15:40:00,56.96,57.11,56.96,57.11,383374.0,56.356,56.5044,56.356,56.5044,383374.0
2016-06-09 15:50:00,57.11,57.15,56.92,56.95,388927.0,56.5044,56.5439,56.3164,56.3461,388927.0
2016-06-10 09:30:00,55.95,56.14,55.26,55.48,906095.0,55.3567,55.5446,54.674,54.8916,906095.0
2016-06-10 09:40:00,55.45,56.06,55.27,55.94,738811.0,54.862,55.4655,54.6839,55.3468,738811.0
2016-06-10 09:50:00,55.92,56.29,55.67,56.19,541266.0,55.327,55.6931,55.0796,55.5941,541266.0
2016-06-10 10:00:00,56.2,56.21,55.7,55.7,394615.0,55.604,55.6139,55.1093,55.1093,394615.0
2016-06-10 10:10:00,55.7,55.89,55.51,55.82,336510.0,55.1093,55.2973,54.9213,55.228,336510.0
2016-06-10 10:20:00,55.85,55.86,55.64,55.73,243589.0,55.2577,55.2676,55.05,55.139,243589.0
2016-06-10 10:30:00,55.74,55.86,55.58,55.71,161471.0,55.1489,55.2676,54.9906,55.1192,161471.0
2016-06-10 10:40:00,55.73,55.84,55.63,55.73,88902.0,55.139,55.2478,55.0401,55.139,88902.0
2016-06-10 10:50:00,55.72,55.73,55.48,55.53,143251.0,55.1291,55.139,54.8916,54.9411,143251.0
2016-06-10 11:00:00,55.53,55.78,55.53,55.78,121888.0,54.9411,55.1885,54.9411,55.1885,121888.0
2016-06-10 11:10:00,55.79,55.92,55.73,55.74,128872.0,55.1984,55.327,55.139,55.1489,128872.0
2016-06-10 11:20:00,55.76,56.11,55.69,55.97,137535.0,55.1687,55.515,55.0994,55.3765,137535.0
2016-06-10 11:30:00,55.98,56.2,55.93,56.12,162026.0,55.3863,55.604,55.3369,55.5249,162026.0
2016-06-10 11:40:00,56.11,56.22,56.0,56.21,170994.0,55.515,55.6238,55.4061,55.6139,170994.0
2016-06-10 11:50:00,56.2,56.34,56.16,56.32,148312.0,55.604,55.7425,55.5644,55.7227,148312.0
2016-06-10 12:00:00,56.33,56.34,56.08,56.1,162627.0,55.7326,55.7425,55.4853,55.5051,162627.0
2016-06-10 12:10:00,56.07,56.16,56.02,56.14,88960.0,55.4754,55.5644,55.4259,55.5446,88960.0
2016-06-10 12:20:00,56.14,56.15,56.0,56.07,92713.0,55.5446,55.5545,55.4061,55.4754,92713.0
2016-06-10 12:30:00,56.08,56.08,55.96,55.99,98939.0,55.4853,55.4853,55.3666,55.3962,98939.0
2016-06-10 12:40:00,55.97,56.1,55.95,56.08,80652.0,55.3765,55.5051,55.3567,55.4853,80652.0
2016-06-10 12:50:00,56.07,56.11,56.03,56.08,75163.0,55.4754,55.515,55.4358,55.4853,75163.0
2016-06-10 13:00:00,56.06,56.14,55.95,55.99,64788.0,55.4655,55.5446,55.3567,55.3962,64788.0
2016-06-10 13:10:00,55.99,56.08,55.99,56.03,41576.0,55.3962,55.4853,55.3962,55.4358,41576.0
2016-06-10 13:20:00,56.02,56.02,55.84,55.91,86270.0,55.4259,55.4259,55.2478,55.3171,86270.0
2016-06-10 13:30:00,55.91,55.97,55.8,55.89,52168.0,55.3171,55.3765,55.2083,55.2973,52168.0
2016-06-10 13:40:00,55.9,55.92,55.82,55.83,49064.0,55.3072,55.327,55.228,55.2379,49064.0
2016-06-10 13:50:00,55.81,55.85,55.71,55.71,51456.0,55.2181,55.2577,55.1192,55.1192,51456.0
2016-06-10 14:00:00,55.71,55.75,55.62,55.65,129576.0,55.1192,55.1588,55.0302,55.0598,129576.0
2016-06-10 14:10:00,55.65,55.66,55.46,55.49,154582.0,55.0598,55.0697,54.8719,54.9015,154582.0
2016-06-10 14:20:00,55.48,55.59,55.47,55.48,108892.0,54.8916,55.0005,54.8818,54.8916,108892.0
2016-06-10 14:30:00,55.48,55.73,55.47,55.72,175432.0,54.8916,55.139,54.8818,55.1291,175432.0
2016-06-10 14:40:00,55.73,55.76,55.47,55.57,143677.0,55.139,55.1687,54.8818,54.9807,143677.0
2016-06-10 14:50:00,55.58,55.62,55.55,55.57,162725.0,54.9906,55.0302,54.9609,54.9807,162725.0
2016-06-10 15:00:00,55.57,55.59,55.42,55.45,68698.0,54.9807,55.0005,54.8323,54.862,68698.0
2016-06-10 15:10:00,55.47,55.54,55.39,55.53,157124.0,54.8818,54.951,54.8026,54.9411,157124.0
2016-06-10 15:20:00,55.53,55.7,55.52,55.67,145597.0,54.9411,55.1093,54.9312,55.0796,145597.0
2016-06-10 15:30:00,55.68,55.77,55.6,55.68,246406.0,55.0895,55.1786,55.0104,55.0895,246406.0
2016-06-10 15:40:00,55.68,55.8,55.59,55.79,324889.0,55.0895,55.2083,55.0005,55.1984,324889.0
2016-06-10 15:50:00,55.78,55.78,55.58,55.68,496594.0,55.1885,55.1885,54.9906,55.0895,496594.0
2016-06-13 09:30:00,55.12,55.85,54.96,55.68,393633.0,54.5355,55.2577,54.3772,55.0895,393633.0
2016-06-13 09:40:00,55.71,56.18,55.71,56.0,297946.0,55.1192,55.5842,55.1192,55.4061,297946.0
2016-06-13 09:50:00,56.03,56.13,55.52,55.57,284270.0,55.4358,55.5348,54.9312,54.9807,284270.0
2016-06-13 10:00:00,55.59,55.84,55.39,55.46,225842.0,55.0005,55.2478,54.8026,54.8719,225842.0
2016-06-13 10:10:00,55.45,55.59,55.38,55.44,271159.0,54.862,55.0005,54.7927,54.8521,271159.0
2016-06-13 10:20:00,55.43,55.55,55.31,55.43,208359.0,54.8422,54.9609,54.7235,54.8422,208359.0
2016-06-13 10:30:00,55.44,55.67,55.42,55.45,164104.0,54.8521,55.0796,54.8323,54.862,164104.0
2016-06-13 10:40:00,55.44,55.51,55.33,55.35,146189.0,54.8521,54.9213,54.7432,54.763,146189.0
2016-06-13 10:50:00,55.32,55.33,54.93,54.95,349876.0,54.7333,54.7432,54.3475,54.3673,349876.0
2016-06-13 11:00:00,54.95,54.99,54.68,54.7,233600.0,54.3673,54.4068,54.1001,54.1199,233600.0
2016-06-13 11:10:00,54.7,54.82,54.66,54.67,199687.0,54.1199,54.2386,54.0803,54.0902,199687.0
2016-06-13 11:20:00,54.66,54.86,54.6,54.83,296220.0,54.0803,54.2782,54.021,54.2485,296220.0
2016-06-13 11:30:00,54.82,54.92,54.66,54.72,222456.0,54.2386,54.3376,54.0803,54.1397,222456.0
2016-06-13 11:40:00,54.71,54.97,54.71,54.87,128767.0,54.1298,54.3871,54.1298,54.2881,128767.0
2016-06-13 11:50:00,54.85,54.85,54.61,54.65,82985.0,54.2683,54.2683,54.0309,54.0705,82985.0
2016-06-13 12:00:00,54.64,54.84,54.59,54.76,104973.0,54.0606,54.2584,54.0111,54.1793,104973.0
2016-06-13 12:10:00,54.75,54.92,54.73,54.83,111655.0,54.1694,54.3376,54.1496,54.2485,111655.0
2016-06-13 12:20:00,54.83,54.85,54.63,54.73,169246.0,54.2485,54.2683,54.0507,54.1496,169246.0
2016-06-13 12:30:00,54.73,54.9,54.73,54.87,106048.0,54.1496,54.3178,54.1496,54.2881,106048.0
2016-06-13 12:40:00,54.87,54.97,54.86,54.86,135859.0,54.2881,54.3871,54.2782,54.2782,135859.0
2016-06-13 12:50:00,54.88,54.93,54.83,54.89,100667.0,54.298,54.3475,54.2485,54.3079,100667.0
2016-06-13 13:00:00,54.91,54.94,54.79,54.88,155908.0,54.3277,54.3574,54.209,54.298,155908.0
2016-06-13 13:10:00,54.88,54.88,54.77,54.78,40224.0,54.298,54.298,54.1892,54.1991,40224.0
2016-06-13 13:20:00,54.78,54.9,54.77,54.89,106807.0,54.1991,54.3178,54.1892,54.3079,106807.0
2016-06-13 13:30:00,54.89,54.92,54.81,54.87,139464.0,54.3079,54.3376,54.2288,54.2881,139464.0
2016-06-13 13:40:00,54.86,55.01,54.81,54.95,104148.0,54.2782,54.4266,54.2288,54.3673,104148.0
2016-06-13 13:50:00,54.95,54.96,54.8,54.81,138173.0,54.3673,54.3772,54.2189,54.2288,138173.0
2016-06-13 14:00:00,54.82,54.85,54.74,54.84,77282.0,54.2386,54.2683,54.1595,54.2584,77282.0
2016-06-13 14:10:00,54.83,54.92,54.8,54.85,66324.0,54.2485,54.3376,54.2189,54.2683,66324.0
2016-06-13 14:20:00,54.85,54.87,54.78,54.84,66357.0,54.2683,54.2881,54.1991,54.2584,66357.0
2016-06-13 14:30:00,54.83,55.09,54.81,55.05,90684.0,54.2485,54.5058,54.2288,54.4662,90684.0
2016-06-13 14:40:00,55.06,55.14,55.02,55.02,102820.0,54.4761,54.5553,54.4365,54.4365,102820.0
2016-06-13 14:50:00,55.03,55.09,54.92,54.95,93848.0,54.4464,54.5058,54.3376,54.3673,93848.0
2016-06-13 15:00:00,54.94,55.01,54.86,54.89,87229.0,54.3574,54.4266,54.2782,54.3079,87229.0
2016-06-13 15:10:00,54.9,55.01,54.89,54.98,139106.0,54.3178,54.4266,54.3079,54.397,139106.0
2016-06-13 15:20:00,54.98,55.05,54.94,54.97,135766.0,54.397,54.4662,54.3574,54.3871,135766.0
2016-06-13 15:30:00,54.96,55.03,54.9,54.94,143818.0,54.3772,54.4464,54.3178,54.3574,143818.0
2016-06-13 15:40:00,54.93,54.94,54.8,54.83,153933.0,54.3475,54.3574,54.2189,54.2485,153933.0
2016-06-13 15:50:00,54.83,54.83,54.59,54.72,542312.0,54.2485,54.2485,54.0111,54.1397,542312.0
2016-06-14 09:30:00,54.64,55.32,54.56,55.13,625731.0,54.0606,54.7333,53.9814,54.5454,625731.0
2016-06-14 09:40:00,55.14,55.3,54.94,54.98,381184.0,54.5553,54.7136,54.3574,54.397,381184.0
2016-06-14 09:50:00,55.0,55.11,54.81,54.9,412942.0,54.4167,54.5256,54.2288,54.3178,412942.0
2016-06-14 10:00:00,54.91,55.07,54.7,54.7,350078.0,54.3277,54.486,54.1199,54.1199,350078.0
2016-06-14 10:10:00,54.73,54.74,54.31,54.31,306853.0,54.1496,54.1595,53.7341,53.7341,306853.0
2016-06-14 10:20:00,54.31,54.44,54.26,54.32,219595.0,53.7341,53.8627,53.6846,53.7439,219595.0
2016-06-14 10:30:00,54.31,54.56,54.31,54.43,256039.0,53.7341,53.9814,53.7341,53.8528,256039.0
2016-06-14 10:40:00,54.4,54.4,54.16,54.23,280663.0,53.8231,53.8231,53.5856,53.6549,280663.0
2016-06-14 10:50:00,54.26,54.28,53.89,53.97,383497.0,53.6846,53.7044,53.3185,53.3977,383497.0
2016-06-14 11:00:00,53.98,54.0,53.85,53.9,218861.0,53.4076,53.4273,53.2789,53.3284,218861.0
2016-06-14 11:10:00,53.9,53.9,53.61,53.69,223063.0,53.3284,53.3284,53.0415,53.1206,223063.0
2016-06-14 11:20:00,53.7,53.87,53.66,53.75,282914.0,53.1305,53.2987,53.0909,53.18,282914.0
2016-06-14 11:30:00,53.77,54.26,53.76,54.21,289686.0,53.1998,53.6846,53.1899,53.6351,289686.0
2016-06-14 11:40:00,54.2,54.26,54.08,54.12,105449.0,53.6252,53.6846,53.5065,53.5461,105449.0
2016-06-14 11:50:00,54.11,54.19,53.99,54.04,85191.0,53.5362,53.6153,53.4174,53.4669,85191.0
2016-06-14 12:00:00,54.05,54.15,54.0,54.0,68826.0,53.4768,53.5758,53.4273,53.4273,68826.0
2016-06-14 12:10:00,54.0,54.1,53.94,54.05,95230.0,53.4273,53.5263,53.368,53.4768,95230.0
2016-06-14 12:20:00,54.07,54.42,54.07,54.36,141390.0,53.4966,53.8429,53.4966,53.7835,141390.0
2016-06-14 12:30:00,54.36,54.38,54.18,54.21,76716.0,53.7835,53.8033,53.6054,53.6351,76716.0
2016-06-14 12:40:00,54.23,54.28,54.15,54.24,66799.0,53.6549,53.7044,53.5758,53.6648,66799.0
2016-06-14 12:50:00,54.25,54.27,54.05,54.13,76277.0,53.6747,53.6945,53.4768,53.556,76277.0
2016-06-14 13:00:00,54.14,54.21,54.11,54.12,39079.0,53.5659,53.6351,53.5362,53.5461,39079.0
2016-06-14 13:10:00,54.12,54.12,53.99,54.01,39074.0,53.5461,53.5461,53.4174,53.4372,39074.0
2016-06-14 13:20:00,54.01,54.04,53.95,53.95,111515.0,53.4372,53.4669,53.3779,53.3779,111515.0
2016-06-14 13:30:00,53.97,54.1,53.93,54.08,52392.0,53.3977,53.5263,53.3581,53.5065,52392.0
2016-06-14 13:40:00,54.08,54.08,53.88,53.88,58204.0,53.5065,53.5065,53.3086,53.3086,58204.0
2016-06-14 13:50:00,53.86,53.86,53.77,53.79,105468.0,53.2888,53.2888,53.1998,53.2196,105468.0
2016-06-14 14:00:00,53.79,53.91,53.78,53.91,70691.0,53.2196,53.3383,53.2097,53.3383,70691.0
2016-06-14 14:10:00,53.9,54.09,53.83,54.07,333919.0,53.3284,53.5164,53.2591,53.4966,333919.0
2016-06-14 14:20:00,54.08,54.08,53.93,54.05,63893.0,53.5065,53.5065,53.3581,53.4768,63893.0
2016-06-14 14:30:00,54.05,54.17,54.04,54.17,103709.0,53.4768,53.5955,53.4669,53.5955,103709.0
2016-06-14 14:40:00,54.18,54.18,54.02,54.05,192024.0,53.6054,53.6054,53.4471,53.4768,192024.0
2016-06-14 14:50:00,54.07,54.08,53.94,53.98,54655.0,53.4966,53.5065,53.368,53.4076,54655.0
2016-06-14 15:00:00,54.01,54.35,53.92,54.34,321750.0,53.4372,53.7736,53.3482,53.7637,321750.0
2016-06-14 15:10:00,54.34,54.43,54.21,54.3,205244.0,53.7637,53.8528,53.6351,53.7242,205244.0
2016-06-14 15:20:00,54.29,54.37,54.2,54.3,210110.0,53.7143,53.7934,53.6252,53.7242,210110.0
2016-06-14 15:30:00,54.29,54.41,54.25,54.41,223402.0,53.7143,53.833,53.6747,53.833,223402.0
2016-06-14 15:40:00,54.4,54.57,54.36,54.42,335441.0,53.8231,53.9913,53.7835,53.8429,335441.0
2016-06-14 15:50:00,54.43,54.57,54.4,54.55,348829.0,53.8528,53.9913,53.8231,53.9715,348829.0
2016-06-15 09:30:00,54.97,55.1,54.66,54.87,162139.0,54.3871,54.5157,54.0803,54.2881,162139.0
2016-06-15 09:40:00,54.89,55.1,54.84,54.94,118355.0,54.3079,54.5157,54.2584,54.3574,118355.0
2016-06-15 09:50:00,54.95,55.15,54.82,54.96,308196.0,54.3673,54.5651,54.2386,54.3772,308196.0
2016-06-15 10:00:00,54.96,55.29,54.96,55.09,377453.0,54.3772,54.7037,54.3772,54.5058,377453.0
2016-06-15 10:10:00,55.09,55.35,55.08,55.14,218471.0,54.5058,54.763,54.4959,54.5553,218471.0
2016-06-15 10:20:00,55.11,55.17,54.88,54.89,239437.0,54.5256,54.5849,54.298,54.3079,239437.0
2016-06-15 10:30:00,54.91,55.11,54.91,55.07,84915.0,54.3277,54.5256,54.3277,54.486,84915.0
2016-06-15 10:40:00,55.06,55.06,54.87,54.92,119972.0,54.4761,54.4761,54.2881,54.3376,119972.0
2016-06-15 10:50:00,54.95,55.17,54.94,55.16,94598.0,54.3673,54.5849,54.3574,54.575,94598.0
2016-06-15 11:00:00,55.16,55.39,55.14,55.32,119926.0,54.575,54.8026,54.5553,54.7333,119926.0
2016-06-15 11:10:00,55.34,55.42,55.19,55.24,96267.0,54.7531,54.8323,54.6047,54.6542,96267.0
2016-06-15 11:20:00,55.23,55.23,54.99,55.0,190863.0,54.6443,54.6443,54.4068,54.4167,190863.0
2016-06-15 11:30:00,55.0,55.08,54.86,55.03,328296.0,54.4167,54.4959,54.2782,54.4464,328296.0
2016-06-15 11:40:00,55.06,55.13,54.98,55.11,49481.0,54.4761,54.5454,54.397,54.5256,49481.0
2016-06-15 11:50:00,55.12,55.31,55.1,55.29,35843.0,54.5355,54.7235,54.5157,54.7037,35843.0
2016-06-15 12:00:00,55.28,55.3,55.14,55.15,78207.0,54.6938,54.7136,54.5553,54.5651,78207.0
2016-06-15 12:10:00,55.14,55.29,55.09,55.24,110659.0,54.5553,54.7037,54.5058,54.6542,110659.0
2016-06-15 12:20:00,55.28,55.36,55.2,55.27,89124.0,54.6938,54.7729,54.6146,54.6839,89124.0
2016-06-15 12:30:00,55.28,55.36,55.23,55.36,69656.0,54.6938,54.7729,54.6443,54.7729,69656.0
2016-06-15 12:40:00,55.36,55.38,55.24,55.28,133309.0,54.7729,54.7927,54.6542,54.6938,133309.0
2016-06-15 12:50:00,55.27,55.3,55.2,55.23,131586.0,54.6839,54.7136,54.6146,54.6443,131586.0
2016-06-15 13:00:00,55.22,55.36,55.22,55.27,72401.0,54.6344,54.7729,54.6344,54.6839,72401.0
2016-06-15 13:10:00,55.29,55.38,55.29,55.29,77198.0,54.7037,54.7927,54.7037,54.7037,77198.0
2016-06-15 13:20:00,55.3,55.43,55.28,55.39,84003.0,54.7136,54.8422,54.6938,54.8026,84003.0
2016-06-15 13:30:00,55.39,55.42,55.29,55.42,95144.0,54.8026,54.8323,54.7037,54.8323,95144.0
2016-06-15 13:40:00,55.43,55.44,55.34,55.41,78483.0,54.8422,54.8521,54.7531,54.8224,78483.0
2016-06-15 13:50:00,55.41,55.41,55.2,55.26,99023.0,54.8224,54.8224,54.6146,54.674,99023.0
2016-06-15 14:00:00,55.28,55.41,55.05,55.08,395089.0,54.6938,54.8224,54.4662,54.4959,395089.0
2016-06-15 14:10:00,55.09,55.18,54.91,55.05,253871.0,54.5058,54.5948,54.3277,54.4662,253871.0
2016-06-15 14:20:00,55.07,55.07,54.84,54.85,88349.0,54.486,54.486,54.2584,54.2683,88349.0
2016-06-15 14:30:00,54.82,55.01,54.76,54.94,163766.0,54.2386,54.4266,54.1793,54.3574,163766.0
2016-06-15 14:40:00,54.94,55.2,54.91,55.11,96793.0,54.3574,54.6146,54.3277,54.5256,96793.0
2016-06-15 14:50:00,55.11,55.13,54.99,55.1,63849.0,54.5256,54.5454,54.4068,54.5157,63849.0
2016-06-15 15:00:00,55.09,55.24,55.07,55.19,68437.0,54.5058,54.6542,54.486,54.6047,68437.0
2016-06-15 15:10:00,55.18,55.22,55.11,55.18,283228.0,54.5948,54.6344,54.5256,54.5948,283228.0
2016-06-15 15:20:00,55.17,55.22,55.15,55.19,89918.0,54.5849,54.6344,54.5651,54.6047,89918.0
2016-06-15 15:30:00,55.19,55.21,54.89,54.89,348929.0,54.6047,54.6245,54.3079,54.3079,348929.0
2016-06-15 15:40:00,54.89,54.94,54.71,54.8,288219.0,54.3079,54.3574,54.1298,54.2189,288219.0
2016-06-15 15:50:00,54.79,54.8,54.59,54.74,633398.0,54.209,54.2189,54.0111,54.1595,633398.0
2016-06-16 09:30:00,54.3,54.47,53.9,53.96,276149.0,53.7242,53.8924,53.3284,53.3878,276149.0
2016-06-16 09:40:00,53.96,54.19,53.83,54.15,216461.0,53.3878,53.6153,53.2591,53.5758,216461.0
2016-06-16 09:50:00,54.15,54.15,53.84,53.9,117751.0,53.5758,53.5758,53.269,53.3284,117751.0
2016-06-16 10:00:00,53.89,54.05,53.77,54.04,269146.0,53.3185,53.4768,53.1998,53.4669,269146.0
2016-06-16 10:10:00,54.03,54.37,53.95,54.35,395283.0,53.457,53.7934,53.3779,53.7736,395283.0
2016-06-16 10:20:00,54.33,54.33,54.03,54.2,211907.0,53.7538,53.7538,53.457,53.6252,211907.0
2016-06-16 10:30:00,54.18,54.2,53.81,53.81,178378.0,53.6054,53.6252,53.2394,53.2394,178378.0
2016-06-16 10:40:00,53.8,53.99,53.75,53.87,192020.0,53.2295,53.4174,53.18,53.2987,192020.0
2016-06-16 10:50:00,53.85,54.15,53.79,54.11,153084.0,53.2789,53.5758,53.2196,53.5362,153084.0
2016-06-16 11:00:00,54.09,54.21,53.98,54.06,281208.0,53.5164,53.6351,53.4076,53.4867,281208.0
2016-06-16 11:10:00,54.05,54.22,54.04,54.09,83911.0,53.4768,53.645,53.4669,53.5164,83911.0
2016-06-16 11:20:00,54.09,54.41,54.08,54.36,234065.0,53.5164,53.833,53.5065,53.7835,234065.0
2016-06-16 11:30:00,54.35,54.41,54.13,54.15,127190.0,53.7736,53.833,53.556,53.5758,127190.0
2016-06-16 11:40:00,54.16,54.18,54.02,54.13,200262.0,53.5856,53.6054,53.4471,53.556,200262.0
2016-06-16 11:50:00,54.12,54.16,53.97,54.02,106832.0,53.5461,53.5856,53.3977,53.4471,106832.0
2016-06-16 12:00:00,54.02,54.14,53.94,54.14,135768.0,53.4471,53.5659,53.368,53.5659,135768.0
2016-06-16 12:10:00,54.14,54.27,54.0,54.27,105611.0,53.5659,53.6945,53.4273,53.6945,105611.0
2016-06-16 12:20:00,54.29,54.38,54.17,54.28,273732.0,53.7143,53.8033,53.5955,53.7044,273732.0
2016-06-16 12:30:00,54.28,54.36,54.06,54.29,261015.0,53.7044,53.7835,53.4867,53.7143,261015.0
2016-06-16 12:40:00,54.29,54.44,54.21,54.23,290604.0,53.7143,53.8627,53.6351,53.6549,290604.0
2016-06-16 12:50:00,54.24,54.38,54.2,54.37,122006.0,53.6648,53.8033,53.6252,53.7934,122006.0
2016-06-16 13:00:00,54.38,54.66,54.38,54.54,293162.0,53.8033,54.0803,53.8033,53.9616,293162.0
2016-06-16 13:10:00,54.54,54.57,54.35,54.47,128756.0,53.9616,53.9913,53.7736,53.8924,128756.0
2016-06-16 13:20:00,54.48,54.6,54.45,54.47,106680.0,53.9023,54.021,53.8726,53.8924,106680.0
2016-06-16 13:30:00,54.48,54.59,54.4,54.48,239363.0,53.9023,54.0111,53.8231,53.9023,239363.0
2016-06-16 13:40:00,54.49,54.49,54.31,54.34,137821.0,53.9121,53.9121,53.7341,53.7637,137821.0
2016-06-16 13:50:00,54.35,54.4,54.26,54.31,77302.0,53.7736,53.8231,53.6846,53.7341,77302.0
2016-06-16 14:00:00,54.31,54.51,54.28,54.45,202354.0,53.7341,53.9319,53.7044,53.8726,202354.0
2016-06-16 14:10:00,54.43,54.77,54.43,54.73,167583.0,53.8528,54.1892,53.8528,54.1496,167583.0
2016-06-16 14:20:00,54.72,54.74,54.43,54.49,77227.0,54.1397,54.1595,53.8528,53.9121,77227.0
2016-06-16 14:30:00,54.49,54.54,54.41,54.48,91660.0,53.9121,53.9616,53.833,53.9023,91660.0
2016-06-16 14:40:00,54.48,54.69,54.47,54.69,226680.0,53.9023,54.11,53.8924,54.11,226680.0
2016-06-16 14:50:00,54.67,54.74,54.55,54.61,107418.0,54.0902,54.1595,53.9715,54.0309,107418.0
2016-06-16 15:00:00,54.62,54.71,54.56,54.58,218637.0,54.0408,54.1298,53.9814,54.0012,218637.0
2016-06-16 15:10:00,54.59,54.66,54.55,54.59,118822.0,54.0111,54.0803,53.9715,54.0111,118822.0
2016-06-16 15:20:00,54.58,54.8,54.55,54.74,126793.0,54.0012,54.2189,53.9715,54.1595,126793.0
2016-06-16 15:30:00,54.78,54.87,54.63,54.67,185337.0,54.1991,54.2881,54.0507,54.0902,185337.0
2016-06-16 15:40:00,54.68,54.78,54.63,54.73,252574.0,54.1001,54.1991,54.0507,54.1496,252574.0
2016-06-16 15:50:00,54.73,54.85,54.65,54.8,360955.0,54.1496,54.2683,54.0705,54.2189,360955.0
2016-06-17 09:30:00,55.07,55.07,54.37,54.45,246627.0,54.5324,54.5324,53.8393,53.9185,246627.0
2016-06-17 09:40:00,54.44,54.8,54.43,54.61,192883.0,53.9086,54.2651,53.8987,54.0769,192883.0
2016-06-17 09:50:00,54.63,54.84,54.46,54.64,227063.0,54.0967,54.3047,53.9284,54.1066,227063.0
2016-06-17 10:00:00,54.68,54.69,54.39,54.44,127002.0,54.1462,54.1561,53.8591,53.9086,127002.0
2016-06-17 10:10:00,54.45,54.62,54.39,54.53,140956.0,53.9185,54.0868,53.8591,53.9977,140956.0
2016-06-17 10:20:00,54.52,54.52,54.25,54.28,286724.0,53.9878,53.9878,53.7204,53.7501,286724.0
2016-06-17 10:30:00,54.28,54.43,54.14,54.36,238710.0,53.7501,53.8987,53.6115,53.8294,238710.0
2016-06-17 10:40:00,54.36,54.48,54.24,54.39,255639.0,53.8294,53.9482,53.7105,53.8591,255639.0
2016-06-17 10:50:00,54.35,54.4,54.1,54.14,158782.0,53.8195,53.869,53.5719,53.6115,158782.0
2016-06-17 11:00:00,54.14,54.17,53.91,53.97,279149.0,53.6115,53.6412,53.3838,53.4432,279149.0
2016-06-17 11:10:00,53.98,54.08,53.74,54.04,277632.0,53.4531,53.5521,53.2154,53.5125,277632.0
2016-06-17 11:20:00,54.02,54.15,53.89,53.91,152684.0,53.4927,53.6214,53.364,53.3838,152684.0
2016-06-17 11:30:00,53.88,54.06,53.85,54.06,146518.0,53.3541,53.5323,53.3243,53.5323,146518.0
2016-06-17 11:40:00,54.05,54.2,54.05,54.1,208587.0,53.5224,53.6709,53.5224,53.5719,208587.0
2016-06-17 11:50:00,54.1,54.18,53.9,53.99,196734.0,53.5719,53.6511,53.3739,53.463,196734.0
2016-06-17 12:00:00,54.0,54.21,53.95,54.17,201907.0,53.4729,53.6808,53.4234,53.6412,201907.0
2016-06-17 12:10:00,54.17,54.22,53.91,53.97,172614.0,53.6412,53.6907,53.3838,53.4432,172614.0
2016-06-17 12:20:00,53.97,54.07,53.87,54.05,394296.0,53.4432,53.5422,53.3442,53.5224,394296.0
2016-06-17 12:30:00,54.05,54.12,53.91,53.92,224144.0,53.5224,53.5917,53.3838,53.3937,224144.0
2016-06-17 12:40:00,53.92,54.05,53.87,53.88,301846.0,53.3937,53.5224,53.3442,53.3541,301846.0
2016-06-17 12:50:00,53.89,53.92,53.77,53.92,118762.0,53.364,53.3937,53.2451,53.3937,118762.0
2016-06-17 13:00:00,53.9,53.94,53.75,53.93,148186.0,53.3739,53.4135,53.2253,53.4036,148186.0
2016-06-17 13:10:00,53.93,53.94,53.77,53.82,88883.0,53.4036,53.4135,53.2451,53.2946,88883.0
2016-06-17 13:20:00,53.83,53.92,53.77,53.77,175477.0,53.3045,53.3937,53.2451,53.2451,175477.0
2016-06-17 13:30:00,53.77,53.84,53.74,53.8,130466.0,53.2451,53.3144,53.2154,53.2748,130466.0
2016-06-17 13:40:00,53.82,53.89,53.79,53.8,85413.0,53.2946,53.364,53.2649,53.2748,85413.0
2016-06-17 13:50:00,53.82,53.89,53.76,53.8,47291.0,53.2946,53.364,53.2352,53.2748,47291.0
2016-06-17 14:00:00,53.79,53.88,53.71,53.78,43142.0,53.2649,53.3541,53.1857,53.255,43142.0
2016-06-17 14:10:00,53.79,53.93,53.78,53.83,48639.0,53.2649,53.4036,53.255,53.3045,48639.0
2016-06-17 14:20:00,53.81,53.95,53.79,53.82,75205.0,53.2847,53.4234,53.2649,53.2946,75205.0
2016-06-17 14:30:00,53.81,53.89,53.74,53.78,79766.0,53.2847,53.364,53.2154,53.255,79766.0
2016-06-17 14:40:00,53.79,53.86,53.7,53.71,111793.0,53.2649,53.3342,53.1758,53.1857,111793.0
2016-06-17 14:50:00,53.7,53.77,53.58,53.62,139082.0,53.1758,53.2451,53.057,53.0966,139082.0
2016-06-17 15:00:00,53.63,53.64,53.48,53.51,268334.0,53.1065,53.1164,52.958,52.9877,268334.0
2016-06-17 15:10:00,53.5,53.56,53.39,53.44,90636.0,52.9778,53.0372,52.8688,52.9183,90636.0
2016-06-17 15:20:00,53.43,53.47,53.37,53.38,79309.0,52.9084,52.9481,52.849,52.8589,79309.0
2016-06-17 15:30:00,53.38,53.43,53.28,53.3,263522.0,52.8589,52.9084,52.7599,52.7797,263522.0
2016-06-17 15:40:00,53.3,53.43,53.21,53.37,451885.0,52.7797,52.9084,52.6906,52.849,451885.0
2016-06-17 15:50:00,53.36,53.36,53.25,53.31,1002385.0,52.8391,52.8391,52.7302,52.7896,1002385.0
2016-06-20 09:30:00,54.27,54.45,53.91,54.01,688941.0,53.7402,53.9185,53.3838,53.4828,688941.0
2016-06-20 09:40:00,54.02,54.18,53.69,53.84,646343.0,53.4927,53.6511,53.1659,53.3144,646343.0
2016-06-20 09:50:00,53.85,53.93,53.67,53.87,333057.0,53.3243,53.4036,53.1461,53.3442,333057.0
2016-06-20 10:00:00,53.88,54.3,53.83,54.24,422210.0,53.3541,53.77,53.3045,53.7105,422210.0
2016-06-20 10:10:00,54.24,54.5,54.23,54.41,409834.0,53.7105,53.968,53.7006,53.8789,409834.0
2016-06-20 10:20:00,54.42,54.6,54.34,54.56,438497.0,53.8888,54.067,53.8096,54.0274,438497.0
2016-06-20 10:30:00,54.55,54.73,54.4,54.43,233433.0,54.0175,54.1958,53.869,53.8987,233433.0
2016-06-20 10:40:00,54.45,54.57,54.4,54.46,161760.0,53.9185,54.0373,53.869,53.9284,161760.0
2016-06-20 10:50:00,54.46,54.62,54.44,54.45,124282.0,53.9284,54.0868,53.9086,53.9185,124282.0
2016-06-20 11:00:00,54.43,54.6,54.43,54.57,127124.0,53.8987,54.067,53.8987,54.0373,127124.0
2016-06-20 11:10:00,54.58,54.61,54.39,54.4,305293.0,54.0472,54.0769,53.8591,53.869,305293.0
2016-06-20 11:20:00,54.4,54.46,54.28,54.36,174788.0,53.869,53.9284,53.7501,53.8294,174788.0
2016-06-20 11:30:00,54.36,54.5,54.33,54.44,82515.0,53.8294,53.968,53.7997,53.9086,82515.0
2016-06-20 11:40:00,54.45,54.5,54.35,54.38,177764.0,53.9185,53.968,53.8195,53.8492,177764.0
2016-06-20 11:50:00,54.4,54.61,54.37,54.61,79383.0,53.869,54.0769,53.8393,54.0769,79383.0
2016-06-20 12:00:00,54.58,54.75,54.51,54.74,133581.0,54.0472,54.2156,53.9779,54.2057,133581.0
2016-06-20 12:10:00,54.74,54.75,54.55,54.62,83485.0,54.2057,54.2156,54.0175,54.0868,83485.0
2016-06-20 12:20:00,54.61,54.77,54.61,54.68,152121.0,54.0769,54.2354,54.0769,54.1462,152121.0
2016-06-20 12:30:00,54.67,54.7,54.59,54.63,116879.0,54.1363,54.1661,54.0571,54.0967,116879.0
2016-06-20 12:40:00,54.62,54.68,54.58,54.66,65535.0,54.0868,54.1462,54.0472,54.1264,65535.0
2016-06-20 12:50:00,54.66,54.74,54.58,54.61,119823.0,54.1264,54.2057,54.0472,54.0769,119823.0
2016-06-20 13:00:00,54.6,54.65,54.56,54.61,94258.0,54.067,54.1165,54.0274,54.0769,94258.0
2016-06-20 13:10:00,54.6,54.6,54.43,54.47,91525.0,54.067,54.067,53.8987,53.9383,91525.0
2016-06-20 13:20:00,54.49,54.58,54.42,54.47,94576.0,53.9581,54.0472,53.8888,53.9383,94576.0
2016-06-20 13:30:00,54.47,54.48,54.38,54.43,76168.0,53.9383,53.9482,53.8492,53.8987,76168.0
2016-06-20 13:40:00,54.43,54.48,54.39,54.42,53731.0,53.8987,53.9482,53.8591,53.8888,53731.0
2016-06-20 13:50:00,54.42,54.43,54.34,54.38,61722.0,53.8888,53.8987,53.8096,53.8492,61722.0
2016-06-20 14:00:00,54.39,54.39,54.21,54.23,127584.0,53.8591,53.8591,53.6808,53.7006,127584.0
2016-06-20 14:10:00,54.2,54.21,54.07,54.13,116882.0,53.6709,53.6808,53.5422,53.6016,116882.0
2016-06-20 14:20:00,54.12,54.21,54.1,54.12,73019.0,53.5917,53.6808,53.5719,53.5917,73019.0
2016-06-20 14:30:00,54.12,54.2,54.06,54.11,171300.0,53.5917,53.6709,53.5323,53.5818,171300.0
2016-06-20 14:40:00,54.12,54.2,54.05,54.2,86139.0,53.5917,53.6709,53.5224,53.6709,86139.0
2016-06-20 14:50:00,54.2,54.33,54.2,54.31,221484.0,53.6709,53.7997,53.6709,53.7799,221484.0
2016-06-20 15:00:00,54.31,54.31,54.19,54.26,185547.0,53.7799,53.7799,53.661,53.7303,185547.0
2016-06-20 15:10:00,54.25,54.26,54.06,54.1,311882.0,53.7204,53.7303,53.5323,53.5719,311882.0
2016-06-20 15:20:00,54.1,54.18,53.92,53.93,174828.0,53.5719,53.6511,53.3937,53.4036,174828.0
2016-06-20 15:30:00,53.93,53.99,53.9,53.97,195982.0,53.4036,53.463,53.3739,53.4432,195982.0
2016-06-20 15:40:00,53.96,54.11,53.9,53.99,274157.0,53.4333,53.5818,53.3739,53.463,274157.0
2016-06-20 15:50:00,53.98,54.13,53.96,54.1,377016.0,53.4531,53.6016,53.4333,53.5719,377016.0
2016-06-21 09:30:00,54.38,54.38,53.85,53.88,360497.0,53.8492,53.8492,53.3243,53.3541,360497.0
2016-06-21 09:40:00,53.88,54.01,53.64,53.84,342235.0,53.3541,53.4828,53.1164,53.3144,342235.0
2016-06-21 09:50:00,53.84,53.84,53.48,53.65,223587.0,53.3144,53.3144,52.958,53.1263,223587.0
2016-06-21 10:00:00,53.63,53.64,53.25,53.34,373277.0,53.1065,53.1164,52.7302,52.8193,373277.0
2016-06-21 10:10:00,53.32,53.66,53.3,53.34,312130.0,52.7995,53.1362,52.7797,52.8193,312130.0
2016-06-21 10:20:00,53.34,53.44,53.05,53.36,254636.0,52.8193,52.9183,52.5322,52.8391,254636.0
2016-06-21 10:30:00,53.36,53.42,53.12,53.13,183498.0,52.8391,52.8985,52.6015,52.6114,183498.0
2016-06-21 10:40:00,53.12,53.21,53.0,53.05,383186.0,52.6015,52.6906,52.4826,52.5322,383186.0
2016-06-21 10:50:00,53.02,53.19,52.97,53.03,250332.0,52.5024,52.6708,52.4529,52.5124,250332.0
2016-06-21 11:00:00,53.02,53.33,52.98,53.15,378310.0,52.5024,52.8094,52.4628,52.6312,378310.0
2016-06-21 11:10:00,53.15,53.31,53.07,53.16,173167.0,52.6312,52.7896,52.552,52.6411,173167.0
2016-06-21 11:20:00,53.17,53.2,52.9,52.94,188815.0,52.651,52.6807,52.3836,52.4232,188815.0
2016-06-21 11:30:00,52.9,52.91,52.69,52.79,311403.0,52.3836,52.3935,52.1757,52.2747,311403.0
2016-06-21 11:40:00,52.78,52.9,52.75,52.84,316502.0,52.2648,52.3836,52.2351,52.3242,316502.0
2016-06-21 11:50:00,52.83,52.95,52.7,52.93,229458.0,52.3143,52.4331,52.1856,52.4133,229458.0
2016-06-21 12:00:00,52.94,53.04,52.79,52.91,395806.0,52.4232,52.5223,52.2747,52.3935,395806.0
2016-06-21 12:10:00,52.89,52.95,52.83,52.94,89788.0,52.3737,52.4331,52.3143,52.4232,89788.0
2016-06-21 12:20:00,52.92,53.01,52.89,53.01,167271.0,52.4034,52.4925,52.3737,52.4925,167271.0
2016-06-21 12:30:00,53.01,53.04,52.89,52.9,85534.0,52.4925,52.5223,52.3737,52.3836,85534.0
2016-06-21 12:40:00,52.9,53.0,52.89,52.92,86524.0,52.3836,52.4826,52.3737,52.4034,86524.0
2016-06-21 12:50:00,52.92,52.94,52.82,52.9,87003.0,52.4034,52.4232,52.3044,52.3836,87003.0
2016-06-21 13:00:00,52.9,53.0,52.89,52.95,108492.0,52.3836,52.4826,52.3737,52.4331,108492.0
2016-06-21 13:10:00,52.95,52.97,52.89,52.9,81618.0,52.4331,52.4529,52.3737,52.3836,81618.0
2016-06-21 13:20:00,52.9,52.9,52.74,52.81,143000.0,52.3836,52.3836,52.2252,52.2945,143000.0
2016-06-21 13:30:00,52.8,52.81,52.6,52.67,229007.0,52.2846,52.2945,52.0865,52.1559,229007.0
2016-06-21 13:40:00,52.68,52.79,52.68,52.71,127255.0,52.1658,52.2747,52.1658,52.1955,127255.0
2016-06-21 13:50:00,52.71,52.75,52.67,52.75,214584.0,52.1955,52.2351,52.1559,52.2351,214584.0
2016-06-21 14:00:00,52.74,52.77,52.65,52.74,141222.0,52.2252,52.2549,52.1361,52.2252,141222.0
2016-06-21 14:10:00,52.75,52.84,52.73,52.79,209990.0,52.2351,52.3242,52.2153,52.2747,209990.0
2016-06-21 14:20:00,52.8,52.87,52.75,52.86,92926.0,52.2846,52.3539,52.2351,52.344,92926.0
2016-06-21 14:30:00,52.87,53.1,52.8,53.04,163556.0,52.3539,52.5817,52.2846,52.5223,163556.0
2016-06-21 14:40:00,53.06,53.06,52.89,53.0,277586.0,52.5421,52.5421,52.3737,52.4826,277586.0
2016-06-21 14:50:00,53.0,53.05,52.97,53.0,292106.0,52.4826,52.5322,52.4529,52.4826,292106.0
2016-06-21 15:00:00,53.01,53.05,52.87,52.94,283296.0,52.4925,52.5322,52.3539,52.4232,283296.0
2016-06-21 15:10:00,52.95,53.19,52.92,53.17,354038.0,52.4331,52.6708,52.4034,52.651,354038.0
2016-06-21 15:20:00,53.16,53.26,53.07,53.23,216010.0,52.6411,52.7401,52.552,52.7104,216010.0
2016-06-21 15:30:00,53.23,53.32,53.2,53.29,325370.0,52.7104,52.7995,52.6807,52.7698,325370.0
2016-06-21 15:40:00,53.28,53.29,53.16,53.21,293638.0,52.7599,52.7698,52.6411,52.6906,293638.0
2016-06-21 15:50:00,53.21,53.26,53.15,53.19,628171.0,52.6906,52.7401,52.6312,52.6708,628171.0
2016-06-22 09:30:00,53.19,53.25,52.59,52.82,285073.0,52.6708,52.7302,52.0766,52.3044,285073.0
2016-06-22 09:40:00,52.84,52.93,52.59,52.7,317425.0,52.3242,52.4133,52.0766,52.1856,317425.0
2016-06-22 09:50:00,52.69,52.8,52.59,52.59,307171.0,52.1757,52.2846,52.0766,52.0766,307171.0
2016-06-22 10:00:00,52.62,52.72,52.55,52.71,246207.0,52.1064,52.2054,52.037,52.1955,246207.0
2016-06-22 10:10:00,52.71,52.89,52.62,52.63,231829.0,52.1955,52.3737,52.1064,52.1163,231829.0
2016-06-22 10:20:00,52.62,52.72,52.59,52.68,109188.0,52.1064,52.2054,52.0766,52.1658,109188.0
2016-06-22 10:30:00,52.65,54.59,52.58,53.94,3060255.0,52.1361,54.0571,52.0667,53.4135,3060255.0
2016-06-22 10:40:00,53.92,54.42,53.76,54.42,584857.0,53.3937,53.8888,53.2352,53.8888,584857.0
2016-06-22 10:50:00,54.4,54.59,54.07,54.07,591595.0,53.869,54.0571,53.5422,53.5422,591595.0
2016-06-22 11:00:00,54.05,54.43,54.02,54.36,395658.0,53.5224,53.8987,53.4927,53.8294,395658.0
2016-06-22 11:10:00,54.34,54.42,54.01,54.37,297343.0,53.8096,53.8888,53.4828,53.8393,297343.0
2016-06-22 11:20:00,54.36,54.39,54.14,54.23,139376.0,53.8294,53.8591,53.6115,53.7006,139376.0
2016-06-22 11:30:00,54.21,54.21,53.89,53.94,363628.0,53.6808,53.6808,53.364,53.4135,363628.0
2016-06-22 11:40:00,53.96,54.02,53.75,53.76,179843.0,53.4333,53.4927,53.2253,53.2352,179843.0
2016-06-22 11:50:00,53.77,53.97,53.76,53.86,127809.0,53.2451,53.4432,53.2352,53.3342,127809.0
2016-06-22 12:00:00,53.85,53.9,53.58,53.63,172639.0,53.3243,53.3739,53.057,53.1065,172639.0
2016-06-22 12:10:00,53.66,53.79,53.55,53.57,83667.0,53.1362,53.2649,53.0273,53.0471,83667.0
2016-06-22 12:20:00,53.56,53.68,53.32,53.48,230412.0,53.0372,53.156,52.7995,52.958,230412.0
2016-06-22 12:30:00,53.47,53.49,53.32,53.32,46480.0,52.9481,52.9679,52.7995,52.7995,46480.0
2016-06-22 12:40:00,53.32,53.34,53.13,53.27,146213.0,52.7995,52.8193,52.6114,52.75,146213.0
2016-06-22 12:50:00,53.25,53.41,53.18,53.36,157265.0,52.7302,52.8886,52.6609,52.8391,157265.0
2016-06-22 13:00:00,53.32,53.32,53.04,53.07,72199.0,52.7995,52.7995,52.5223,52.552,72199.0
2016-06-22 13:10:00,53.04,53.24,52.99,53.06,152922.0,52.5223,52.7203,52.4727,52.5421,152922.0
2016-06-22 13:20:00,53.07,53.24,52.97,53.19,147451.0,52.552,52.7203,52.4529,52.6708,147451.0
2016-06-22 13:30:00,53.17,53.45,53.09,53.41,168532.0,52.651,52.9283,52.5718,52.8886,168532.0
2016-06-22 13:40:00,53.39,53.58,53.26,53.54,126185.0,52.8688,53.057,52.7401,53.0174,126185.0
2016-06-22 13:50:00,53.53,53.68,53.5,53.55,130512.0,53.0075,53.156,52.9778,53.0273,130512.0
2016-06-22 14:00:00,53.52,53.6,53.45,53.52,47851.0,52.9976,53.0768,52.9283,52.9976,47851.0
2016-06-22 14:10:00,53.55,53.61,53.48,53.54,39935.0,53.0273,53.0867,52.958,53.0174,39935.0
2016-06-22 14:20:00,53.52,53.52,53.39,53.42,73578.0,52.9976,52.9976,52.8688,52.8985,73578.0
2016-06-22 14:30:00,53.45,53.46,53.28,53.35,67213.0,52.9283,52.9382,52.7599,52.8292,67213.0
2016-06-22 14:40:00,53.34,53.41,53.29,53.39,42918.0,52.8193,52.8886,52.7698,52.8688,42918.0
2016-06-22 14:50:00,53.38,53.52,53.34,53.51,79862.0,52.8589,52.9976,52.8193,52.9877,79862.0
2016-06-22 15:00:00,53.51,53.64,53.45,53.46,50598.0,52.9877,53.1164,52.9283,52.9382,50598.0
2016-06-22 15:10:00,53.43,53.46,53.33,53.34,131697.0,52.9084,52.9382,52.8094,52.8193,131697.0
2016-06-22 15:20:00,53.33,53.37,53.26,53.32,38748.0,52.8094,52.849,52.7401,52.7995,38748.0
2016-06-22 15:30:00,53.33,53.37,53.21,53.37,237595.0,52.8094,52.849,52.6906,52.849,237595.0
2016-06-22 15:40:00,53.36,53.41,53.25,53.26,191639.0,52.8391,52.8886,52.7302,52.7401,191639.0
2016-06-22 15:50:00,53.28,53.33,53.21,53.27,465481.0,52.7599,52.8094,52.6906,52.75,465481.0
2016-06-23 09:30:00,53.89,53.96,53.44,53.63,358029.0,53.364,53.4333,52.9183,53.1065,358029.0
2016-06-23 09:40:00,53.64,53.75,53.31,53.68,218121.0,53.1164,53.2253,52.7896,53.156,218121.0
2016-06-23 09:50:00,53.68,53.87,53.52,53.85,221381.0,53.156,53.3442,52.9976,53.3243,221381.0
2016-06-23 10:00:00,53.86,54.08,53.8,53.82,331263.0,53.3342,53.5521,53.2748,53.2946,331263.0
2016-06-23 10:10:00,53.85,54.01,53.76,53.77,163772.0,53.3243,53.4828,53.2352,53.2451,163772.0
2016-06-23 10:20:00,53.8,54.0,53.78,53.9,82005.0,53.2748,53.4729,53.255,53.3739,82005.0
2016-06-23 10:30:00,53.9,53.9,53.62,53.68,163473.0,53.3739,53.3739,53.0966,53.156,163473.0
2016-06-23 10:40:00,53.69,53.79,53.61,53.64,71049.0,53.1659,53.2649,53.0867,53.1164,71049.0
2016-06-23 10:50:00,53.67,53.89,53.66,53.83,79765.0,53.1461,53.364,53.1362,53.3045,79765.0
2016-06-23 11:00:00,53.84,53.86,53.76,53.79,45594.0,53.3144,53.3342,53.2352,53.2649,45594.0
2016-06-23 11:10:00,53.76,53.92,53.71,53.79,196011.0,53.2352,53.3937,53.1857,53.2649,196011.0
2016-06-23 11:20:00,53.8,53.92,53.73,53.87,206790.0,53.2748,53.3937,53.2055,53.3442,206790.0
2016-06-23 11:30:00,53.87,53.96,53.84,53.86,58189.0,53.3442,53.4333,53.3144,53.3342,58189.0
2016-06-23 11:40:00,53.87,53.97,53.74,53.95,125542.0,53.3442,53.4432,53.2154,53.4234,125542.0
2016-06-23 11:50:00,53.95,54.02,53.82,53.86,104430.0,53.4234,53.4927,53.2946,53.3342,104430.0
2016-06-23 12:00:00,53.87,54.06,53.85,54.03,85981.0,53.3442,53.5323,53.3243,53.5026,85981.0
2016-06-23 12:10:00,54.05,54.14,54.0,54.13,105528.0,53.5224,53.6115,53.4729,53.6016,105528.0
2016-06-23 12:20:00,54.14,54.14,54.0,54.01,66289.0,53.6115,53.6115,53.4729,53.4828,66289.0
2016-06-23 12:30:00,54.01,54.1,54.0,54.1,70576.0,53.4828,53.5719,53.4729,53.5719,70576.0
2016-06-23 12:40:00,54.09,54.12,53.94,54.04,96421.0,53.562,53.5917,53.4135,53.5125,96421.0
2016-06-23 12:50:00,54.05,54.07,54.01,54.06,25108.0,53.5224,53.5422,53.4828,53.5323,25108.0
2016-06-23 13:00:00,54.08,54.1,54.02,54.08,66022.0,53.5521,53.5719,53.4927,53.5521,66022.0
2016-06-23 13:10:00,54.08,54.16,54.04,54.14,54192.0,53.5521,53.6313,53.5125,53.6115,54192.0
2016-06-23 13:20:00,54.13,54.2,54.11,54.17,53854.0,53.6016,53.6709,53.5818,53.6412,53854.0
2016-06-23 13:30:00,54.18,54.2,54.12,54.18,44493.0,53.6511,53.6709,53.5917,53.6511,44493.0
2016-06-23 13:40:00,54.19,54.25,54.17,54.2,104067.0,53.661,53.7204,53.6412,53.6709,104067.0
2016-06-23 13:50:00,54.19,54.21,54.15,54.19,42569.0,53.661,53.6808,53.6214,53.661,42569.0
2016-06-23 14:00:00,54.19,54.21,54.15,54.18,60097.0,53.661,53.6808,53.6214,53.6511,60097.0
2016-06-23 14:10:00,54.19,54.26,54.19,54.23,48794.0,53.661,53.7303,53.661,53.7006,48794.0
2016-06-23 14:20:00,54.23,54.28,54.17,54.28,109217.0,53.7006,53.7501,53.6412,53.7501,109217.0
2016-06-23 14:30:00,54.27,54.3,54.23,54.27,63176.0,53.7402,53.77,53.7006,53.7402,63176.0
2016-06-23 14:40:00,54.26,54.34,54.2,54.34,75535.0,53.7303,53.8096,53.6709,53.8096,75535.0
2016-06-23 14:50:00,54.33,54.36,54.28,54.3,97250.0,53.7997,53.8294,53.7501,53.77,97250.0
2016-06-23 15:00:00,54.3,54.3,54.16,54.22,185149.0,53.77,53.77,53.6313,53.6907,185149.0
2016-06-23 15:10:00,54.22,54.35,54.2,54.22,124401.0,53.6907,53.8195,53.6709,53.6907,124401.0
2016-06-23 15:20:00,54.22,54.28,54.18,54.21,119933.0,53.6907,53.7501,53.6511,53.6808,119933.0
2016-06-23 15:30:00,54.21,54.35,54.21,54.3,149102.0,53.6808,53.8195,53.6808,53.77,149102.0
2016-06-23 15:40:00,54.3,54.49,54.28,54.44,349970.0,53.77,53.9581,53.7501,53.9086,349970.0
2016-06-23 15:50:00,54.44,54.64,54.44,54.57,511840.0,53.9086,54.1066,53.9086,54.0373,511840.0
2016-06-24 09:30:00,52.39,53.11,52.05,53.07,745375.0,51.8786,52.5916,51.5419,52.552,745375.0
2016-06-24 09:40:00,53.04,53.39,52.69,52.74,522964.0,52.5223,52.8688,52.1757,52.2252,522964.0
2016-06-24 09:50:00,52.72,52.98,52.54,52.86,524012.0,52.2054,52.4628,52.0271,52.344,524012.0
2016-06-24 10:00:00,52.9,53.19,52.85,52.99,562125.0,52.3836,52.6708,52.3341,52.4727,562125.0
2016-06-24 10:10:00,53.0,53.24,52.84,52.99,572555.0,52.4826,52.7203,52.3242,52.4727,572555.0
2016-06-24 10:20:00,52.95,52.95,52.67,52.81,229013.0,52.4331,52.4331,52.1559,52.2945,229013.0
2016-06-24 10:30:00,52.82,53.12,52.74,53.11,342811.0,52.3044,52.6015,52.2252,52.5916,342811.0
2016-06-24 10:40:00,53.11,53.25,52.99,53.18,254376.0,52.5916,52.7302,52.4727,52.6609,254376.0
2016-06-24 10:50:00,53.17,53.31,53.05,53.05,191481.0,52.651,52.7896,52.5322,52.5322,191481.0
2016-06-24 11:00:00,53.09,53.21,53.0,53.15,210770.0,52.5718,52.6906,52.4826,52.6312,210770.0
2016-06-24 11:10:00,53.15,53.16,52.97,53.01,100962.0,52.6312,52.6411,52.4529,52.4925,100962.0
2016-06-24 11:20:00,53.04,53.06,52.8,53.01,330164.0,52.5223,52.5421,52.2846,52.4925,330164.0
2016-06-24 11:30:00,53.02,53.06,52.76,52.87,171912.0,52.5024,52.5421,52.245,52.3539,171912.0
2016-06-24 11:40:00,52.88,52.95,52.66,52.7,198791.0,52.3638,52.4331,52.146,52.1856,198791.0
2016-06-24 11:50:00,52.68,52.75,52.54,52.72,115736.0,52.1658,52.2351,52.0271,52.2054,115736.0
2016-06-24 12:00:00,52.73,52.74,52.54,52.56,93942.0,52.2153,52.2252,52.0271,52.0469,93942.0
2016-06-24 12:10:00,52.56,52.67,52.5,52.59,112380.0,52.0469,52.1559,51.9875,52.0766,112380.0
2016-06-24 12:20:00,52.59,52.61,52.44,52.48,74558.0,52.0766,52.0965,51.9281,51.9677,74558.0
2016-06-24 12:30:00,52.48,52.49,52.35,52.43,142618.0,51.9677,51.9776,51.839,51.9182,142618.0
2016-06-24 12:40:00,52.41,52.44,52.29,52.29,169185.0,51.8984,51.9281,51.7796,51.7796,169185.0
2016-06-24 12:50:00,52.29,52.34,52.19,52.28,194539.0,51.7796,51.8291,51.6806,51.7697,194539.0
2016-06-24 13:00:00,52.28,52.31,52.11,52.13,140325.0,51.7697,51.7994,51.6013,51.6211,140325.0
2016-06-24 13:10:00,52.14,52.27,52.11,52.21,154803.0,51.631,51.7598,51.6013,51.7004,154803.0
2016-06-24 13:20:00,52.19,52.32,52.16,52.23,73021.0,51.6806,51.8093,51.6508,51.7202,73021.0
2016-06-24 13:30:00,52.23,52.39,52.15,52.33,112295.0,51.7202,51.8786,51.6409,51.8192,112295.0
2016-06-24 13:40:00,52.32,52.35,52.18,52.24,92906.0,51.8093,51.839,51.6706,51.7301,92906.0
2016-06-24 13:50:00,52.23,52.3,52.18,52.3,43172.0,51.7202,51.7895,51.6706,51.7895,43172.0
2016-06-24 14:00:00,52.33,52.37,52.23,52.28,66436.0,51.8192,51.8588,51.7202,51.7697,66436.0
2016-06-24 14:10:00,52.28,52.33,52.2,52.2,92263.0,51.7697,51.8192,51.6905,51.6905,92263.0
2016-06-24 14:20:00,52.2,52.26,52.06,52.09,101666.0,51.6905,51.7499,51.5518,51.5815,101666.0
2016-06-24 14:30:00,52.06,52.07,51.91,52.01,316864.0,51.5518,51.5617,51.4033,51.5023,316864.0
2016-06-24 14:40:00,51.98,52.07,51.89,52.03,309876.0,51.4726,51.5617,51.3835,51.5221,309876.0
2016-06-24 14:50:00,52.02,52.21,51.94,52.06,174331.0,51.5122,51.7004,51.433,51.5518,174331.0
2016-06-24 15:00:00,52.07,52.16,52.03,52.08,131284.0,51.5617,51.6508,51.5221,51.5716,131284.0
2016-06-24 15:10:00,52.06,52.08,51.94,51.96,519198.0,51.5518,51.5716,51.433,51.4528,519198.0
2016-06-24 15:20:00,51.95,52.06,51.9,51.94,377740.0,51.4429,51.5518,51.3934,51.433,377740.0
2016-06-24 15:30:00,51.94,52.14,51.91,51.94,376403.0,51.433,51.631,51.4033,51.433,376403.0
2016-06-24 15:40:00,51.95,52.14,51.89,52.07,582840.0,51.4429,51.631,51.3835,51.5617,582840.0
2016-06-24 15:50:00,52.06,52.17,51.87,51.92,1058551.0,51.5518,51.6607,51.3637,51.4132,1058551.0
2016-06-27 09:30:00,51.32,52.04,51.28,51.75,725230.0,50.819,51.532,50.7794,51.2448,725230.0
2016-06-27 09:40:00,51.77,51.81,51.26,51.28,594733.0,51.2647,51.3043,50.7596,50.7794,594733.0
2016-06-27 09:50:00,51.29,51.44,51.2,51.25,474145.0,50.7893,50.9379,50.7002,50.7497,474145.0
2016-06-27 10:00:00,51.22,51.47,50.97,50.99,657160.0,50.72,50.9676,50.4725,50.4923,657160.0
2016-06-27 10:10:00,50.97,51.0,50.66,50.74,349839.0,50.4725,50.5022,50.1655,50.2447,349839.0
2016-06-27 10:20:00,50.75,50.81,50.36,50.44,351898.0,50.2546,50.314,49.8684,49.9476,351898.0
2016-06-27 10:30:00,50.41,50.57,50.29,50.54,288527.0,49.9179,50.0764,49.7991,50.0467,288527.0
2016-06-27 10:40:00,50.53,50.63,50.14,50.21,343580.0,50.0368,50.1358,49.6506,49.7199,343580.0
2016-06-27 10:50:00,50.2,50.23,49.82,49.84,738441.0,49.71,49.7397,49.3337,49.3535,738441.0
2016-06-27 11:00:00,49.85,50.04,49.79,49.93,594022.0,49.3634,49.5515,49.304,49.4426,594022.0
2016-06-27 11:10:00,49.92,49.92,49.56,49.62,630597.0,49.4327,49.4327,49.0762,49.1356,630597.0
2016-06-27 11:20:00,49.64,49.99,49.59,49.97,872610.0,49.1554,49.502,49.1059,49.4822,872610.0
2016-06-27 11:30:00,49.95,50.15,49.92,50.11,285590.0,49.4624,49.6605,49.4327,49.6209,285590.0
2016-06-27 11:40:00,50.13,50.43,50.1,50.31,308560.0,49.6407,49.9377,49.611,49.8189,308560.0
2016-06-27 11:50:00,50.26,50.38,50.11,50.2,226488.0,49.7694,49.8882,49.6209,49.71,226488.0
2016-06-27 12:00:00,50.16,50.22,50.02,50.12,93020.0,49.6704,49.7298,49.5317,49.6308,93020.0
2016-06-27 12:10:00,50.12,50.26,49.96,50.13,129978.0,49.6308,49.7694,49.4723,49.6407,129978.0
2016-06-27 12:20:00,50.11,50.45,50.08,50.4,265156.0,49.6209,49.9575,49.5911,49.908,265156.0
2016-06-27 12:30:00,50.43,50.57,50.31,50.33,156514.0,49.9377,50.0764,49.8189,49.8387,156514.0
2016-06-27 12:40:00,50.33,50.39,50.27,50.34,166172.0,49.8387,49.8981,49.7793,49.8486,166172.0
2016-06-27 12:50:00,50.34,50.55,50.34,50.53,92749.0,49.8486,50.0566,49.8486,50.0368,92749.0
2016-06-27 13:00:00,50.52,50.65,50.48,50.53,87523.0,50.0269,50.1556,49.9872,50.0368,87523.0
2016-06-27 13:10:00,50.51,50.58,50.43,50.46,231116.0,50.017,50.0863,49.9377,49.9674,231116.0
2016-06-27 13:20:00,50.44,50.51,50.33,50.36,198555.0,49.9476,50.017,49.8387,49.8684,198555.0
2016-06-27 13:30:00,50.35,50.39,50.08,50.13,168083.0,49.8585,49.8981,49.5911,49.6407,168083.0
2016-06-27 13:40:00,50.13,50.13,49.95,49.95,123138.0,49.6407,49.6407,49.4624,49.4624,123138.0
2016-06-27 13:50:00,49.94,50.05,49.91,50.02,262057.0,49.4525,49.5614,49.4228,49.5317,262057.0
2016-06-27 14:00:00,50.02,50.09,49.91,49.95,152078.0,49.5317,49.6011,49.4228,49.4624,152078.0
2016-06-27 14:10:00,49.93,50.05,49.73,49.75,204807.0,49.4426,49.5614,49.2446,49.2644,204807.0
2016-06-27 14:20:00,49.76,49.96,49.73,49.95,262398.0,49.2743,49.4723,49.2446,49.4624,262398.0
2016-06-27 14:30:00,49.93,49.95,49.77,49.8,230582.0,49.4426,49.4624,49.2842,49.3139,230582.0
2016-06-27 14:40:00,49.79,49.89,49.67,49.72,146367.0,49.304,49.403,49.1852,49.2347,146367.0
2016-06-27 14:50:00,49.71,49.74,49.57,49.63,154821.0,49.2248,49.2545,49.0861,49.1455,154821.0
2016-06-27 15:00:00,49.65,49.79,49.62,49.71,188711.0,49.1653,49.304,49.1356,49.2248,188711.0
2016-06-27 15:10:00,49.7,49.89,49.65,49.67,321117.0,49.2149,49.403,49.1653,49.1852,321117.0
2016-06-27 15:20:00,49.67,49.68,49.51,49.55,627883.0,49.1852,49.1951,49.0267,49.0663,627883.0
2016-06-27 15:30:00,49.55,49.91,49.55,49.89,318397.0,49.0663,49.4228,49.0663,49.403,318397.0
2016-06-27 15:40:00,49.89,49.95,49.78,49.95,289834.0,49.403,49.4624,49.2941,49.4624,289834.0
2016-06-27 15:50:00,49.94,49.94,49.66,49.69,544571.0,49.4525,49.4525,49.1752,49.205,544571.0
2016-06-28 09:30:00,50.79,51.37,50.6,51.04,463164.0,50.2942,50.8686,50.1061,50.5418,463164.0
2016-06-28 09:40:00,51.03,51.36,50.91,51.21,294374.0,50.5319,50.8587,50.413,50.7101,294374.0
2016-06-28 09:50:00,51.22,51.4,51.16,51.23,376757.0,50.72,50.8983,50.6606,50.7299,376757.0
2016-06-28 10:00:00,51.25,51.48,51.24,51.24,381482.0,50.7497,50.9775,50.7398,50.7398,381482.0
2016-06-28 10:10:00,51.26,51.52,51.23,51.5,208078.0,50.7596,51.0171,50.7299,50.9973,208078.0
2016-06-28 10:20:00,51.5,51.57,51.3,51.38,164394.0,50.9973,51.0666,50.7992,50.8785,164394.0
2016-06-28 10:30:00,51.37,51.53,51.29,51.35,181624.0,50.8686,51.027,50.7893,50.8488,181624.0
2016-06-28 10:40:00,51.36,51.51,51.23,51.48,103439.0,50.8587,51.0072,50.7299,50.9775,103439.0
2016-06-28 10:50:00,51.48,51.65,51.45,51.5,205849.0,50.9775,51.1458,50.9478,50.9973,205849.0
2016-06-28 11:00:00,51.49,51.62,51.33,51.41,159448.0,50.9874,51.1161,50.8289,50.9082,159448.0
2016-06-28 11:10:00,51.39,51.69,51.37,51.68,174345.0,50.8884,51.1854,50.8686,51.1755,174345.0
2016-06-28 11:20:00,51.66,51.7,51.43,51.44,171274.0,51.1557,51.1953,50.928,50.9379,171274.0
2016-06-28 11:30:00,51.48,51.61,51.46,51.52,110722.0,50.9775,51.1062,50.9577,51.0171,110722.0
2016-06-28 11:40:00,51.49,51.71,51.49,51.7,142622.0,50.9874,51.2052,50.9874,51.1953,142622.0
2016-06-28 11:50:00,51.71,51.86,51.65,51.8,109347.0,51.2052,51.3538,51.1458,51.2944,109347.0
2016-06-28 12:00:00,51.79,51.81,51.72,51.74,44891.0,51.2845,51.3043,51.2151,51.2349,44891.0
2016-06-28 12:10:00,51.71,51.78,51.68,51.68,49550.0,51.2052,51.2746,51.1755,51.1755,49550.0
2016-06-28 12:20:00,51.7,51.79,51.68,51.79,54444.0,51.1953,51.2845,51.1755,51.2845,54444.0
2016-06-28 12:30:00,51.78,51.94,51.75,51.94,107633.0,51.2746,51.433,51.2448,51.433,107633.0
2016-06-28 12:40:00,51.93,52.05,51.88,51.92,161227.0,51.4231,51.5419,51.3736,51.4132,161227.0
2016-06-28 12:50:00,51.92,51.97,51.75,51.77,87020.0,51.4132,51.4627,51.2448,51.2647,87020.0
2016-06-28 13:00:00,51.74,51.79,51.6,51.66,58501.0,51.2349,51.2845,51.0963,51.1557,58501.0
2016-06-28 13:10:00,51.7,51.83,51.66,51.66,51213.0,51.1953,51.3241,51.1557,51.1557,51213.0
2016-06-28 13:20:00,51.66,51.84,51.65,51.73,69604.0,51.1557,51.334,51.1458,51.225,69604.0
2016-06-28 13:30:00,51.75,51.88,51.69,51.84,50317.0,51.2448,51.3736,51.1854,51.334,50317.0
2016-06-28 13:40:00,51.87,51.94,51.86,51.9,32750.0,51.3637,51.433,51.3538,51.3934,32750.0
2016-06-28 13:50:00,51.87,51.89,51.73,51.75,39857.0,51.3637,51.3835,51.225,51.2448,39857.0
2016-06-28 14:00:00,51.75,51.81,51.65,51.67,140741.0,51.2448,51.3043,51.1458,51.1656,140741.0
2016-06-28 14:10:00,51.66,51.7,51.49,51.67,225681.0,51.1557,51.1953,50.9874,51.1656,225681.0
2016-06-28 14:20:00,51.66,51.68,51.55,51.67,41743.0,51.1557,51.1755,51.0468,51.1656,41743.0
2016-06-28 14:30:00,51.65,51.98,51.63,51.91,113303.0,51.1458,51.4726,51.126,51.4033,113303.0
2016-06-28 14:40:00,51.95,51.96,51.84,51.88,74105.0,51.4429,51.4528,51.334,51.3736,74105.0
2016-06-28 14:50:00,51.89,52.14,51.88,52.03,218696.0,51.3835,51.631,51.3736,51.5221,218696.0
2016-06-28 15:00:00,52.03,52.1,51.95,52.0,167267.0,51.5221,51.5914,51.4429,51.4924,167267.0
2016-06-28 15:10:00,52.0,52.13,51.96,51.96,159786.0,51.4924,51.6211,51.4528,51.4528,159786.0
2016-06-28 15:20:00,51.96,51.96,51.69,51.75,170494.0,51.4528,51.4528,51.1854,51.2448,170494.0
2016-06-28 15:30:00,51.78,51.94,51.66,51.93,203057.0,51.2746,51.433,51.1557,51.4231,203057.0
2016-06-28 15:40:00,51.92,52.03,51.9,52.02,204907.0,51.4132,51.5221,51.3934,51.5122,204907.0
2016-06-28 15:50:00,52.03,52.12,51.96,52.11,757749.0,51.5221,51.6112,51.4528,51.6013,757749.0
2016-06-29 09:30:00,53.23,53.73,52.94,53.15,1314769.0,52.7104,53.2055,52.4232,52.6312,1314769.0
2016-06-29 09:40:00,53.16,53.25,52.83,53.08,347278.0,52.6411,52.7302,52.3143,52.5619,347278.0
2016-06-29 09:50:00,53.08,53.47,53.07,53.47,134149.0,52.5619,52.9481,52.552,52.9481,134149.0
2016-06-29 10:00:00,53.41,53.53,53.13,53.14,224255.0,52.8886,53.0075,52.6114,52.6213,224255.0
2016-06-29 10:10:00,53.18,53.35,53.13,53.35,333075.0,52.6609,52.8292,52.6114,52.8292,333075.0
2016-06-29 10:20:00,53.36,53.46,53.29,53.42,276556.0,52.8391,52.9382,52.7698,52.8985,276556.0
2016-06-29 10:30:00,53.43,53.57,53.28,53.31,273579.0,52.9084,53.0471,52.7599,52.7896,273579.0
2016-06-29 10:40:00,53.3,53.35,53.23,53.35,130734.0,52.7797,52.8292,52.7104,52.8292,130734.0
2016-06-29 10:50:00,53.34,53.43,53.25,53.41,64435.0,52.8193,52.9084,52.7302,52.8886,64435.0
2016-06-29 11:00:00,53.43,53.5,53.23,53.25,138456.0,52.9084,52.9778,52.7104,52.7302,138456.0
2016-06-29 11:10:00,53.26,53.43,53.26,53.4,167206.0,52.7401,52.9084,52.7401,52.8787,167206.0
2016-06-29 11:20:00,53.39,53.61,53.39,53.58,143206.0,52.8688,53.0867,52.8688,53.057,143206.0
2016-06-29 11:30:00,53.59,53.7,53.53,53.6,115503.0,53.0669,53.1758,53.0075,53.0768,115503.0
2016-06-29 11:40:00,53.6,53.67,53.47,53.54,37939.0,53.0768,53.1461,52.9481,53.0174,37939.0
2016-06-29 11:50:00,53.55,53.67,53.49,53.49,167792.0,53.0273,53.1461,52.9679,52.9679,167792.0
2016-06-29 12:00:00,53.5,53.52,53.3,53.44,149703.0,52.9778,52.9976,52.7797,52.9183,149703.0
2016-06-29 12:10:00,53.45,53.57,53.42,53.57,39585.0,52.9283,53.0471,52.8985,53.0471,39585.0
2016-06-29 12:20:00,53.56,53.68,53.5,53.66,73474.0,53.0372,53.156,52.9778,53.1362,73474.0
2016-06-29 12:30:00,53.64,53.68,53.54,53.65,64924.0,53.1164,53.156,53.0174,53.1263,64924.0
2016-06-29 12:40:00,53.64,53.7,53.56,53.61,87972.0,53.1164,53.1758,53.0372,53.0867,87972.0
2016-06-29 12:50:00,53.62,53.67,53.48,53.49,65859.0,53.0966,53.1461,52.958,52.9679,65859.0
2016-06-29 13:00:00,53.5,53.55,53.44,53.45,37284.0,52.9778,53.0273,52.9183,52.9283,37284.0
2016-06-29 13:10:00,53.44,53.56,53.43,53.55,31843.0,52.9183,53.0372,52.9084,53.0273,31843.0
2016-06-29 13:20:00,53.53,53.66,53.53,53.61,65732.0,53.0075,53.1362,53.0075,53.0867,65732.0
2016-06-29 13:30:00,53.61,53.78,53.59,53.68,105095.0,53.0867,53.255,53.0669,53.156,105095.0
2016-06-29 13:40:00,53.69,53.84,53.69,53.79,80548.0,53.1659,53.3144,53.1659,53.2649,80548.0
2016-06-29 13:50:00,53.79,53.8,53.7,53.76,83631.0,53.2649,53.2748,53.1758,53.2352,83631.0
2016-06-29 14:00:00,53.77,53.92,53.77,53.9,127132.0,53.2451,53.3937,53.2451,53.3739,127132.0
2016-06-29 14:10:00,53.88,53.98,53.85,53.92,131641.0,53.3541,53.4531,53.3243,53.3937,131641.0
2016-06-29 14:20:00,53.93,54.12,53.93,54.09,203919.0,53.4036,53.5917,53.4036,53.562,203919.0
2016-06-29 14:30:00,54.11,54.17,54.06,54.12,58110.0,53.5818,53.6412,53.5323,53.5917,58110.0
2016-06-29 14:40:00,54.12,54.26,54.1,54.12,137573.0,53.5917,53.7303,53.5719,53.5917,137573.0
2016-06-29 14:50:00,54.11,54.14,53.96,54.11,234231.0,53.5818,53.6115,53.4333,53.5818,234231.0
2016-06-29 15:00:00,54.13,54.23,54.1,54.14,126660.0,53.6016,53.7006,53.5719,53.6115,126660.0
2016-06-29 15:10:00,54.13,54.19,53.95,54.02,279530.0,53.6016,53.661,53.4234,53.4927,279530.0
2016-06-29 15:20:00,54.02,54.07,53.84,54.06,181656.0,53.4927,53.5422,53.3144,53.5323,181656.0
2016-06-29 15:30:00,54.06,54.13,53.93,54.04,249527.0,53.5323,53.6016,53.4036,53.5125,249527.0
2016-06-29 15:40:00,54.07,54.13,53.96,54.04,218901.0,53.5422,53.6016,53.4333,53.5125,218901.0
2016-06-29 15:50:00,54.06,54.13,53.99,54.04,624854.0,53.5323,53.6016,53.463,53.5125,624854.0
2016-06-30 09:30:00,53.89,54.05,53.39,53.51,344271.0,53.364,53.5224,52.8688,52.9877,344271.0
2016-06-30 09:40:00,53.52,53.72,53.21,53.37,260126.0,52.9976,53.1956,52.6906,52.849,260126.0
2016-06-30 09:50:00,53.38,53.41,53.02,53.36,218647.0,52.8589,52.8886,52.5024,52.8391,218647.0
2016-06-30 10:00:00,53.38,53.56,53.26,53.44,184778.0,52.8589,53.0372,52.7401,52.9183,184778.0
2016-06-30 10:10:00,53.44,53.66,53.41,53.55,166029.0,52.9183,53.1362,52.8886,53.0273,166029.0
2016-06-30 10:20:00,53.57,53.62,53.33,53.5,142157.0,53.0471,53.0966,52.8094,52.9778,142157.0
2016-06-30 10:30:00,53.5,53.72,53.45,53.67,152772.0,52.9778,53.1956,52.9283,53.1461,152772.0
2016-06-30 10:40:00,53.68,53.86,53.48,53.84,163825.0,53.156,53.3342,52.958,53.3144,163825.0
2016-06-30 10:50:00,53.86,53.99,53.79,53.98,165328.0,53.3342,53.463,53.2649,53.4531,165328.0
2016-06-30 11:00:00,53.95,54.22,53.8,54.22,163978.0,53.4234,53.6907,53.2748,53.6907,163978.0
2016-06-30 11:10:00,54.23,54.33,54.08,54.1,141411.0,53.7006,53.7997,53.5521,53.5719,141411.0
2016-06-30 11:20:00,54.09,54.33,54.09,54.29,76216.0,53.562,53.7997,53.562,53.7601,76216.0
2016-06-30 11:30:00,54.32,54.45,54.15,54.2,200628.0,53.7898,53.9185,53.6214,53.6709,200628.0
2016-06-30 11:40:00,54.19,54.25,54.08,54.25,163633.0,53.661,53.7204,53.5521,53.7204,163633.0
2016-06-30 11:50:00,54.26,54.34,54.18,54.29,47801.0,53.7303,53.8096,53.6511,53.7601,47801.0
2016-06-30 12:00:00,54.31,54.42,54.13,54.18,88502.0,53.7799,53.8888,53.6016,53.6511,88502.0
2016-06-30 12:10:00,54.2,54.29,54.17,54.26,120367.0,53.6709,53.7601,53.6412,53.7303,120367.0
2016-06-30 12:20:00,54.25,54.41,54.2,54.37,198851.0,53.7204,53.8789,53.6709,53.8393,198851.0
2016-06-30 12:30:00,54.37,54.39,54.27,54.35,102336.0,53.8393,53.8591,53.7402,53.8195,102336.0
2016-06-30 12:40:00,54.37,54.41,54.25,54.38,134273.0,53.8393,53.8789,53.7204,53.8492,134273.0
2016-06-30 12:50:00,54.38,54.48,54.31,54.37,192020.0,53.8492,53.9482,53.7799,53.8393,192020.0
2016-06-30 13:00:00,54.38,54.41,54.26,54.31,35990.0,53.8492,53.8789,53.7303,53.7799,35990.0
2016-06-30 13:10:00,54.28,54.28,54.09,54.13,64708.0,53.7501,53.7501,53.562,53.6016,64708.0
2016-06-30 13:20:00,54.15,54.19,53.93,53.95,65124.0,53.6214,53.661,53.4036,53.4234,65124.0
2016-06-30 13:30:00,53.95,54.01,53.88,53.95,68182.0,53.4234,53.4828,53.3541,53.4234,68182.0
2016-06-30 13:40:00,53.96,54.05,53.95,53.98,32086.0,53.4333,53.5224,53.4234,53.4531,32086.0
2016-06-30 13:50:00,53.99,54.07,53.95,54.06,67223.0,53.463,53.5422,53.4234,53.5323,67223.0
2016-06-30 14:00:00,54.07,54.15,54.04,54.13,56063.0,53.5422,53.6214,53.5125,53.6016,56063.0
2016-06-30 14:10:00,54.12,54.15,54.02,54.05,69971.0,53.5917,53.6214,53.4927,53.5224,69971.0
2016-06-30 14:20:00,54.05,54.13,53.99,54.0,81316.0,53.5224,53.6016,53.463,53.4729,81316.0
2016-06-30 14:30:00,54.01,54.1,53.94,54.0,107075.0,53.4828,53.5719,53.4135,53.4729,107075.0
2016-06-30 14:40:00,54.0,54.01,53.89,53.96,102443.0,53.4729,53.4828,53.364,53.4333,102443.0
2016-06-30 14:50:00,53.97,54.0,53.9,53.93,125339.0,53.4432,53.4729,53.3739,53.4036,125339.0
2016-06-30 15:00:00,53.93,54.01,53.89,53.96,160879.0,53.4036,53.4828,53.364,53.4333,160879.0
2016-06-30 15:10:00,53.95,53.97,53.75,53.79,256569.0,53.4234,53.4432,53.2253,53.2649,256569.0
2016-06-30 15:20:00,53.8,54.01,53.79,53.96,218366.0,53.2748,53.4828,53.2649,53.4333,218366.0
2016-06-30 15:30:00,53.96,53.98,53.86,53.92,225452.0,53.4333,53.4531,53.3342,53.3937,225452.0
2016-06-30 15:40:00,53.92,53.96,53.78,53.86,304586.0,53.3937,53.4333,53.255,53.3342,304586.0
2016-06-30 15:50:00,53.87,54.15,53.87,54.12,1049722.0,53.3442,53.6214,53.3442,53.5917,1049722.0
2016-07-01 09:30:00,53.83,54.47,53.8,54.29,156239.0,53.3045,53.9383,53.2748,53.7601,156239.0
2016-07-01 09:40:00,54.3,54.55,54.07,54.54,292838.0,53.77,54.0175,53.5422,54.0076,292838.0
2016-07-01 09:50:00,54.54,54.9,54.54,54.86,350856.0,54.0076,54.3641,54.0076,54.3245,350856.0
2016-07-01 10:00:00,54.88,55.25,54.87,55.15,393545.0,54.3443,54.7107,54.3344,54.6117,393545.0
2016-07-01 10:10:00,55.12,55.6,55.12,55.6,284908.0,54.582,55.0573,54.582,55.0573,284908.0
2016-07-01 10:20:00,55.6,55.7,55.46,55.51,260893.0,55.0573,55.1563,54.9186,54.9681,260893.0
2016-07-01 10:30:00,55.52,55.63,55.42,55.5,334377.0,54.978,55.087,54.879,54.9582,334377.0
2016-07-01 10:40:00,55.5,55.62,55.42,55.59,351932.0,54.9582,55.0771,54.879,55.0474,351932.0
2016-07-01 10:50:00,55.59,55.7,55.56,55.62,247773.0,55.0474,55.1563,55.0177,55.0771,247773.0
2016-07-01 11:00:00,55.63,55.71,55.56,55.71,213687.0,55.087,55.1662,55.0177,55.1662,213687.0
2016-07-01 11:10:00,55.7,55.72,55.16,55.22,265122.0,55.1563,55.1761,54.6216,54.681,265122.0
2016-07-01 11:20:00,55.23,55.3,55.02,55.14,265621.0,54.6909,54.7602,54.4829,54.6018,265621.0
2016-07-01 11:30:00,55.13,55.18,55.06,55.13,80217.0,54.5919,54.6414,54.5225,54.5919,80217.0
2016-07-01 11:40:00,55.13,55.23,55.06,55.22,149489.0,54.5919,54.6909,54.5225,54.681,149489.0
2016-07-01 11:50:00,55.23,55.5,55.2,55.48,153864.0,54.6909,54.9582,54.6612,54.9384,153864.0
2016-07-01 12:00:00,55.49,55.53,55.35,55.39,135921.0,54.9483,54.9879,54.8097,54.8493,135921.0
2016-07-01 12:10:00,55.4,55.52,55.35,55.46,91803.0,54.8592,54.978,54.8097,54.9186,91803.0
2016-07-01 12:20:00,55.44,55.44,55.2,55.26,172700.0,54.8988,54.8988,54.6612,54.7206,172700.0
2016-07-01 12:30:00,55.26,55.32,55.16,55.27,56158.0,54.7206,54.78,54.6216,54.7305,56158.0
2016-07-01 12:40:00,55.26,55.37,55.22,55.25,137412.0,54.7206,54.8295,54.681,54.7107,137412.0
2016-07-01 12:50:00,55.24,55.38,55.17,55.29,204236.0,54.7008,54.8394,54.6315,54.7503,204236.0
2016-07-01 13:00:00,55.29,55.41,55.22,55.37,95859.0,54.7503,54.8691,54.681,54.8295,95859.0
2016-07-01 13:10:00,55.37,55.41,55.29,55.4,146893.0,54.8295,54.8691,54.7503,54.8592,146893.0
2016-07-01 13:20:00,55.4,55.4,55.2,55.2,76280.0,54.8592,54.8592,54.6612,54.6612,76280.0
2016-07-01 13:30:00,55.2,55.3,55.08,55.14,176941.0,54.6612,54.7602,54.5423,54.6018,176941.0
2016-07-01 13:40:00,55.16,55.37,55.16,55.34,113775.0,54.6216,54.8295,54.6216,54.7998,113775.0
2016-07-01 13:50:00,55.36,55.37,55.24,55.27,123702.0,54.8196,54.8295,54.7008,54.7305,123702.0
2016-07-01 14:00:00,55.3,55.46,55.3,55.36,84564.0,54.7602,54.9186,54.7602,54.8196,84564.0
2016-07-01 14:10:00,55.37,55.41,55.28,55.34,76185.0,54.8295,54.8691,54.7404,54.7998,76185.0
2016-07-01 14:20:00,55.34,55.39,55.26,55.33,75934.0,54.7998,54.8493,54.7206,54.7899,75934.0
2016-07-01 14:30:00,55.33,55.38,55.23,55.26,125968.0,54.7899,54.8394,54.6909,54.7206,125968.0
2016-07-01 14:40:00,55.27,55.4,55.21,55.4,76274.0,54.7305,54.8592,54.6711,54.8592,76274.0
2016-07-01 14:50:00,55.41,55.47,55.3,55.47,147151.0,54.8691,54.9285,54.7602,54.9285,147151.0
2016-07-01 15:00:00,55.47,55.66,55.46,55.61,216546.0,54.9285,55.1167,54.9186,55.0672,216546.0
2016-07-01 15:10:00,55.61,55.7,55.54,55.65,91858.0,55.0672,55.1563,54.9979,55.1068,91858.0
2016-07-01 15:20:00,55.66,55.69,55.53,55.63,238392.0,55.1167,55.1464,54.9879,55.087,238392.0
2016-07-01 15:30:00,55.62,55.74,55.6,55.64,306614.0,55.0771,55.1959,55.0573,55.0969,306614.0
2016-07-01 15:40:00,55.62,55.75,55.61,55.66,162445.0,55.0771,55.2058,55.0672,55.1167,162445.0
2016-07-01 15:50:00,55.66,55.88,55.66,55.83,572076.0,55.1167,55.3345,55.1167,55.285,572076.0
2016-07-05 09:30:00,55.4,55.59,54.85,55.13,513835.0,54.8592,55.0474,54.3146,54.5919,513835.0
2016-07-05 09:40:00,55.15,55.33,54.96,55.22,366414.0,54.6117,54.7899,54.4235,54.681,366414.0
2016-07-05 09:50:00,55.19,55.26,54.86,55.11,410818.0,54.6513,54.7206,54.3245,54.572,410818.0
2016-07-05 10:00:00,55.12,55.18,54.86,54.9,222989.0,54.582,54.6414,54.3245,54.3641,222989.0
2016-07-05 10:10:00,54.89,55.06,54.7,54.93,291978.0,54.3542,54.5225,54.1661,54.3938,291978.0
2016-07-05 10:20:00,54.91,55.07,54.75,54.96,273661.0,54.374,54.5324,54.2156,54.4235,273661.0
2016-07-05 10:30:00,54.96,55.09,54.87,54.98,280758.0,54.4235,54.5522,54.3344,54.4433,280758.0
2016-07-05 10:40:00,54.97,55.11,54.87,54.87,184312.0,54.4334,54.572,54.3344,54.3344,184312.0
2016-07-05 10:50:00,54.86,54.88,54.72,54.85,120157.0,54.3245,54.3443,54.1859,54.3146,120157.0
2016-07-05 11:00:00,54.87,54.91,54.69,54.87,149472.0,54.3344,54.374,54.1561,54.3344,149472.0
2016-07-05 11:10:00,54.87,55.06,54.69,54.95,155755.0,54.3344,54.5225,54.1561,54.4136,155755.0
2016-07-05 11:20:00,54.93,55.03,54.83,55.0,98654.0,54.3938,54.4928,54.2948,54.4631,98654.0
2016-07-05 11:30:00,54.97,55.02,54.82,54.91,82519.0,54.4334,54.4829,54.2849,54.374,82519.0
2016-07-05 11:40:00,54.91,54.93,54.73,54.79,58714.0,54.374,54.3938,54.1958,54.2552,58714.0
2016-07-05 11:50:00,54.75,54.87,54.71,54.84,63674.0,54.2156,54.3344,54.176,54.3047,63674.0
2016-07-05 12:00:00,54.85,54.95,54.82,54.82,30564.0,54.3146,54.4136,54.2849,54.2849,30564.0
2016-07-05 12:10:00,54.82,54.86,54.79,54.86,72430.0,54.2849,54.3245,54.2552,54.3245,72430.0
2016-07-05 12:20:00,54.85,55.06,54.84,55.04,73494.0,54.3146,54.5225,54.3047,54.5027,73494.0
2016-07-05 12:30:00,55.03,55.06,54.91,54.96,54528.0,54.4928,54.5225,54.374,54.4235,54528.0
2016-07-05 12:40:00,54.97,55.11,54.94,55.08,160381.0,54.4334,54.572,54.4037,54.5423,160381.0
2016-07-05 12:50:00,55.11,55.11,54.95,54.97,113333.0,54.572,54.572,54.4136,54.4334,113333.0
2016-07-05 13:00:00,54.98,55.02,54.89,54.99,74779.0,54.4433,54.4829,54.3542,54.4532,74779.0
2016-07-05 13:10:00,54.99,55.02,54.85,54.9,70336.0,54.4532,54.4829,54.3146,54.3641,70336.0
2016-07-05 13:20:00,54.91,54.96,54.87,54.92,21525.0,54.374,54.4235,54.3344,54.3839,21525.0
2016-07-05 13:30:00,54.93,54.95,54.81,54.84,56471.0,54.3938,54.4136,54.275,54.3047,56471.0
2016-07-05 13:40:00,54.83,54.83,54.68,54.75,210401.0,54.2948,54.2948,54.1462,54.2156,210401.0
2016-07-05 13:50:00,54.75,54.86,54.7,54.84,109420.0,54.2156,54.3245,54.1661,54.3047,109420.0
2016-07-05 14:00:00,54.83,54.97,54.82,54.9,61285.0,54.2948,54.4334,54.2849,54.3641,61285.0
2016-07-05 14:10:00,54.9,55.1,54.9,54.99,120128.0,54.3641,54.5621,54.3641,54.4532,120128.0
2016-07-05 14:20:00,55.0,55.02,54.86,54.95,88393.0,54.4631,54.4829,54.3245,54.4136,88393.0
2016-07-05 14:30:00,54.94,55.0,54.91,54.94,51853.0,54.4037,54.4631,54.374,54.4037,51853.0
2016-07-05 14:40:00,54.96,55.05,54.89,54.9,93295.0,54.4235,54.5126,54.3542,54.3641,93295.0
2016-07-05 14:50:00,54.9,55.03,54.85,55.02,117981.0,54.3641,54.4928,54.3146,54.4829,117981.0
2016-07-05 15:00:00,54.98,55.11,54.96,55.07,68122.0,54.4433,54.572,54.4235,54.5324,68122.0
2016-07-05 15:10:00,55.09,55.2,55.07,55.17,138771.0,54.5522,54.6612,54.5324,54.6315,138771.0
2016-07-05 15:20:00,55.18,55.25,55.14,55.22,94314.0,54.6414,54.7107,54.6018,54.681,94314.0
2016-07-05 15:30:00,55.21,55.5,55.19,55.48,262058.0,54.6711,54.9582,54.6513,54.9384,262058.0
2016-07-05 15:40:00,55.49,55.54,55.39,55.45,141276.0,54.9483,54.9979,54.8493,54.9087,141276.0
2016-07-05 15:50:00,55.44,55.44,55.13,55.17,286209.0,54.8988,54.8988,54.5919,54.6315,286209.0
2016-07-06 09:30:00,54.75,55.05,54.52,54.8,276895.0,54.2156,54.5126,53.9878,54.2651,276895.0
2016-07-06 09:40:00,54.82,54.94,54.65,54.77,453406.0,54.2849,54.4037,54.1165,54.2354,453406.0
2016-07-06 09:50:00,54.8,55.44,54.79,55.33,301286.0,54.2651,54.8988,54.2552,54.7899,301286.0
2016-07-06 10:00:00,55.36,55.85,55.34,55.64,777209.0,54.8196,55.3048,54.7998,55.0969,777209.0
2016-07-06 10:10:00,55.63,55.78,55.53,55.58,345272.0,55.087,55.2355,54.9879,55.0375,345272.0
2016-07-06 10:20:00,55.59,55.84,55.57,55.65,252438.0,55.0474,55.2949,55.0276,55.1068,252438.0
2016-07-06 10:30:00,55.63,55.75,55.5,55.73,163870.0,55.087,55.2058,54.9582,55.186,163870.0
2016-07-06 10:40:00,55.75,56.01,55.69,56.0,286621.0,55.2058,55.4633,55.1464,55.4534,286621.0
2016-07-06 10:50:00,56.02,56.09,55.88,56.06,268289.0,55.4732,55.5425,55.3345,55.5128,268289.0
2016-07-06 11:00:00,56.1,56.29,56.07,56.29,274367.0,55.5524,55.7405,55.5227,55.7405,274367.0
2016-07-06 11:10:00,56.29,56.43,56.29,56.33,176548.0,55.7405,55.8792,55.7405,55.7801,176548.0
2016-07-06 11:20:00,56.34,56.4,56.04,56.04,260653.0,55.79,55.8495,55.493,55.493,260653.0
2016-07-06 11:30:00,56.06,56.1,55.89,55.91,142873.0,55.5128,55.5524,55.3444,55.3642,142873.0
2016-07-06 11:40:00,55.89,56.01,55.89,55.96,121234.0,55.3444,55.4633,55.3444,55.4138,121234.0
2016-07-06 11:50:00,55.93,56.18,55.91,56.1,152515.0,55.384,55.6316,55.3642,55.5524,152515.0
2016-07-06 12:00:00,56.11,56.43,56.09,56.33,134012.0,55.5623,55.8792,55.5425,55.7801,134012.0
2016-07-06 12:10:00,56.33,56.36,56.23,56.29,97688.0,55.7801,55.8098,55.6811,55.7405,97688.0
2016-07-06 12:20:00,56.28,56.34,56.16,56.18,163710.0,55.7306,55.79,55.6118,55.6316,163710.0
2016-07-06 12:30:00,56.19,56.28,56.1,56.16,134445.0,55.6415,55.7306,55.5524,55.6118,134445.0
2016-07-06 12:40:00,56.17,56.3,56.05,56.1,95586.0,55.6217,55.7504,55.5029,55.5524,95586.0
2016-07-06 12:50:00,56.11,56.24,56.07,56.22,56061.0,55.5623,55.691,55.5227,55.6712,56061.0
2016-07-06 13:00:00,56.22,56.32,56.14,56.18,122224.0,55.6712,55.7702,55.592,55.6316,122224.0
2016-07-06 13:10:00,56.19,56.3,56.18,56.23,115440.0,55.6415,55.7504,55.6316,55.6811,115440.0
2016-07-06 13:20:00,56.23,56.29,56.08,56.24,132206.0,55.6811,55.7405,55.5326,55.691,132206.0
2016-07-06 13:30:00,56.25,56.31,56.2,56.28,96594.0,55.7009,55.7603,55.6514,55.7306,96594.0
2016-07-06 13:40:00,56.28,56.32,56.08,56.12,123910.0,55.7306,55.7702,55.5326,55.5722,123910.0
2016-07-06 13:50:00,56.12,56.23,55.97,55.98,87858.0,55.5722,55.6811,55.4237,55.4336,87858.0
2016-07-06 14:00:00,55.98,56.12,55.92,56.09,123470.0,55.4336,55.5722,55.3741,55.5425,123470.0
2016-07-06 14:10:00,56.13,56.13,55.9,56.11,153205.0,55.5821,55.5821,55.3543,55.5623,153205.0
2016-07-06 14:20:00,56.13,56.13,55.95,55.98,81745.0,55.5821,55.5821,55.4038,55.4336,81745.0
2016-07-06 14:30:00,55.96,56.2,55.96,56.16,115730.0,55.4138,55.6514,55.4138,55.6118,115730.0
2016-07-06 14:40:00,56.15,56.19,56.07,56.16,137897.0,55.6019,55.6415,55.5227,55.6118,137897.0
2016-07-06 14:50:00,56.17,56.35,56.14,56.27,96035.0,55.6217,55.7999,55.592,55.7207,96035.0
2016-07-06 15:00:00,56.28,56.3,56.15,56.28,241091.0,55.7306,55.7504,55.6019,55.7306,241091.0
2016-07-06 15:10:00,56.28,56.34,56.22,56.28,163804.0,55.7306,55.79,55.6712,55.7306,163804.0
2016-07-06 15:20:00,56.29,56.32,56.2,56.29,215769.0,55.7405,55.7702,55.6514,55.7405,215769.0
2016-07-06 15:30:00,56.29,56.54,56.28,56.5,293671.0,55.7405,55.9881,55.7306,55.9485,293671.0
2016-07-06 15:40:00,56.5,56.57,56.41,56.43,234489.0,55.9485,56.0178,55.8594,55.8792,234489.0
2016-07-06 15:50:00,56.44,56.64,56.44,56.57,461367.0,55.8891,56.0871,55.8891,56.0178,461367.0
2016-07-07 09:30:00,57.0,57.38,56.89,57.09,356620.0,56.4436,56.8199,56.3347,56.5327,356620.0
2016-07-07 09:40:00,57.08,57.3,57.01,57.28,191854.0,56.5228,56.7407,56.4535,56.7209,191854.0
2016-07-07 09:50:00,57.27,57.4,57.15,57.27,203871.0,56.711,56.8397,56.5921,56.711,203871.0
2016-07-07 10:00:00,57.26,57.27,56.91,56.93,254053.0,56.7011,56.711,56.3545,56.3743,254053.0
2016-07-07 10:10:00,56.92,57.16,56.87,57.04,179623.0,56.3644,56.602,56.3149,56.4832,179623.0
2016-07-07 10:20:00,57.03,57.07,56.8,56.91,195024.0,56.4733,56.5129,56.2456,56.3545,195024.0
2016-07-07 10:30:00,56.91,57.13,56.86,57.04,78723.0,56.3545,56.5723,56.305,56.4832,78723.0
2016-07-07 10:40:00,57.04,57.11,56.85,56.9,208577.0,56.4832,56.5525,56.2951,56.3446,208577.0
2016-07-07 10:50:00,56.9,56.91,56.69,56.72,163428.0,56.3446,56.3545,56.1366,56.1663,163428.0
2016-07-07 11:00:00,56.7,56.74,56.44,56.63,202948.0,56.1465,56.1861,55.8891,56.0772,202948.0
2016-07-07 11:10:00,56.65,56.99,56.63,56.8,233075.0,56.097,56.4337,56.0772,56.2456,233075.0
2016-07-07 11:20:00,56.8,56.9,56.68,56.78,67918.0,56.2456,56.3446,56.1267,56.2257,67918.0
2016-07-07 11:30:00,56.8,56.91,56.71,56.88,68190.0,56.2456,56.3545,56.1564,56.3248,68190.0
2016-07-07 11:40:00,56.89,56.9,56.57,56.6,217903.0,56.3347,56.3446,56.0178,56.0475,217903.0
2016-07-07 11:50:00,56.61,56.69,56.49,56.67,130954.0,56.0574,56.1366,55.9386,56.1168,130954.0
2016-07-07 12:00:00,56.67,56.76,56.53,56.56,102642.0,56.1168,56.2059,55.9782,56.0079,102642.0
2016-07-07 12:10:00,56.59,56.71,56.59,56.62,52940.0,56.0376,56.1564,56.0376,56.0673,52940.0
2016-07-07 12:20:00,56.63,56.7,56.45,56.7,182183.0,56.0772,56.1465,55.899,56.1465,182183.0
2016-07-07 12:30:00,56.7,56.74,56.62,56.66,64130.0,56.1465,56.1861,56.0673,56.1069,64130.0
2016-07-07 12:40:00,56.68,56.73,56.56,56.58,42415.0,56.1267,56.1762,56.0079,56.0277,42415.0
2016-07-07 12:50:00,56.58,56.58,56.3,56.31,84324.0,56.0277,56.0277,55.7504,55.7603,84324.0
2016-07-07 13:00:00,56.36,56.38,56.26,56.32,69545.0,55.8098,55.8297,55.7108,55.7702,69545.0
2016-07-07 13:10:00,56.32,56.48,56.27,56.45,119589.0,55.7702,55.9287,55.7207,55.899,119589.0
2016-07-07 13:20:00,56.44,56.68,56.4,56.57,150042.0,55.8891,56.1267,55.8495,56.0178,150042.0
2016-07-07 13:30:00,56.59,56.67,56.53,56.55,50299.0,56.0376,56.1168,55.9782,55.998,50299.0
2016-07-07 13:40:00,56.55,56.58,56.45,56.53,41863.0,55.998,56.0277,55.899,55.9782,41863.0
2016-07-07 13:50:00,56.52,56.65,56.42,56.64,52047.0,55.9683,56.097,55.8693,56.0871,52047.0
2016-07-07 14:00:00,56.63,56.7,56.52,56.54,132663.0,56.0772,56.1465,55.9683,55.9881,132663.0
2016-07-07 14:10:00,56.54,56.64,56.4,56.53,120613.0,55.9881,56.0871,55.8495,55.9782,120613.0
2016-07-07 14:20:00,56.53,56.74,56.53,56.64,173497.0,55.9782,56.1861,55.9782,56.0871,173497.0
2016-07-07 14:30:00,56.65,56.77,56.59,56.69,86192.0,56.097,56.2158,56.0376,56.1366,86192.0
2016-07-07 14:40:00,56.72,56.78,56.6,56.78,123210.0,56.1663,56.2257,56.0475,56.2257,123210.0
2016-07-07 14:50:00,56.77,56.8,56.62,56.7,174150.0,56.2158,56.2456,56.0673,56.1465,174150.0
2016-07-07 15:00:00,56.7,57.02,56.63,57.01,292394.0,56.1465,56.4634,56.0772,56.4535,292394.0
2016-07-07 15:10:00,57.02,57.13,56.97,57.09,222836.0,56.4634,56.5723,56.4139,56.5327,222836.0
2016-07-07 15:20:00,57.09,57.1,56.92,56.97,69651.0,56.5327,56.5426,56.3644,56.4139,69651.0
2016-07-07 15:30:00,56.99,57.09,56.94,57.04,157523.0,56.4337,56.5327,56.3842,56.4832,157523.0
2016-07-07 15:40:00,57.04,57.11,56.99,57.08,129842.0,56.4832,56.5525,56.4337,56.5228,129842.0
2016-07-07 15:50:00,57.08,57.13,57.04,57.11,329412.0,56.5228,56.5723,56.4832,56.5525,329412.0
2016-07-08 09:30:00,57.06,57.06,56.63,56.83,285888.0,56.503,56.503,56.0772,56.2753,285888.0
2016-07-08 09:40:00,56.84,57.29,56.8,57.02,371991.0,56.2852,56.7308,56.2456,56.4634,371991.0
2016-07-08 09:50:00,57.06,57.17,56.97,57.15,270147.0,56.503,56.6119,56.4139,56.5921,270147.0
2016-07-08 10:00:00,57.16,57.18,56.94,57.04,205479.0,56.602,56.6218,56.3842,56.4832,205479.0
2016-07-08 10:10:00,57.06,57.06,56.84,56.85,153173.0,56.503,56.503,56.2852,56.2951,153173.0
2016-07-08 10:20:00,56.84,56.99,56.69,56.94,183454.0,56.2852,56.4337,56.1366,56.3842,183454.0
2016-07-08 10:30:00,56.97,57.13,56.91,57.09,94060.0,56.4139,56.5723,56.3545,56.5327,94060.0
2016-07-08 10:40:00,57.12,57.27,57.12,57.18,105002.0,56.5624,56.711,56.5624,56.6218,105002.0
2016-07-08 10:50:00,57.16,57.26,57.14,57.21,100362.0,56.602,56.7011,56.5822,56.6515,100362.0
2016-07-08 11:00:00,57.21,57.26,57.16,57.16,85895.0,56.6515,56.7011,56.602,56.602,85895.0
2016-07-08 11:10:00,57.16,57.39,57.14,57.38,115522.0,56.602,56.8298,56.5822,56.8199,115522.0
2016-07-08 11:20:00,57.38,57.55,57.34,57.47,203799.0,56.8199,56.9882,56.7803,56.909,203799.0
2016-07-08 11:30:00,57.47,57.49,57.24,57.39,148329.0,56.909,56.9288,56.6813,56.8298,148329.0
2016-07-08 11:40:00,57.4,57.5,57.35,57.49,123093.0,56.8397,56.9387,56.7902,56.9288,123093.0
2016-07-08 11:50:00,57.49,57.55,57.42,57.44,146912.0,56.9288,56.9882,56.8595,56.8793,146912.0
2016-07-08 12:00:00,57.44,57.47,57.3,57.43,109722.0,56.8793,56.909,56.7407,56.8694,109722.0
2016-07-08 12:10:00,57.45,57.52,57.42,57.49,75317.0,56.8892,56.9585,56.8595,56.9288,75317.0
2016-07-08 12:20:00,57.51,57.56,57.46,57.52,122612.0,56.9486,56.9981,56.8991,56.9585,122612.0
2016-07-08 12:30:00,57.53,57.54,57.37,57.37,101143.0,56.9684,56.9783,56.81,56.81,101143.0
2016-07-08 12:40:00,57.38,57.5,57.36,57.37,57508.0,56.8199,56.9387,56.8001,56.81,57508.0
2016-07-08 12:50:00,57.38,57.46,57.33,57.41,48622.0,56.8199,56.8991,56.7704,56.8496,48622.0
2016-07-08 13:00:00,57.44,57.48,57.4,57.47,76388.0,56.8793,56.9189,56.8397,56.909,76388.0
2016-07-08 13:10:00,57.48,57.49,57.41,57.47,64189.0,56.9189,56.9288,56.8496,56.909,64189.0
2016-07-08 13:20:00,57.47,57.57,57.46,57.55,76238.0,56.909,57.008,56.8991,56.9882,76238.0
2016-07-08 13:30:00,57.57,57.63,57.54,57.58,87629.0,57.008,57.0674,56.9783,57.0179,87629.0
2016-07-08 13:40:00,57.57,57.68,57.57,57.62,90758.0,57.008,57.117,57.008,57.0575,90758.0
2016-07-08 13:50:00,57.61,57.64,57.54,57.62,81022.0,57.0476,57.0774,56.9783,57.0575,81022.0
2016-07-08 14:00:00,57.61,57.73,57.57,57.68,135423.0,57.0476,57.1665,57.008,57.117,135423.0
2016-07-08 14:10:00,57.69,57.78,57.68,57.73,177939.0,57.1269,57.216,57.117,57.1665,177939.0
2016-07-08 14:20:00,57.73,57.84,57.71,57.84,164663.0,57.1665,57.2754,57.1467,57.2754,164663.0
2016-07-08 14:30:00,57.85,57.97,57.84,57.94,319918.0,57.2853,57.4041,57.2754,57.3744,319918.0
2016-07-08 14:40:00,57.95,57.96,57.78,57.85,88553.0,57.3843,57.3942,57.216,57.2853,88553.0
2016-07-08 14:50:00,57.85,57.9,57.77,57.79,76322.0,57.2853,57.3348,57.2061,57.2259,76322.0
2016-07-08 15:00:00,57.78,57.78,57.63,57.7,115710.0,57.216,57.216,57.0674,57.1368,115710.0
2016-07-08 15:10:00,57.71,57.72,57.57,57.57,101252.0,57.1467,57.1566,57.008,57.008,101252.0
2016-07-08 15:20:00,57.57,57.59,57.37,57.37,221622.0,57.008,57.0278,56.81,56.81,221622.0
2016-07-08 15:30:00,57.36,57.57,57.34,57.56,250949.0,56.8001,57.008,56.7803,56.9981,250949.0
2016-07-08 15:40:00,57.57,57.58,57.44,57.46,214910.0,57.008,57.0179,56.8793,56.8991,214910.0
2016-07-08 15:50:00,57.47,57.68,57.47,57.63,313879.0,56.909,57.117,56.909,57.0674,313879.0
2016-07-11 09:30:00,58.03,58.14,57.9,58.0,239794.0,57.4635,57.5725,57.3348,57.4338,239794.0
2016-07-11 09:40:00,57.99,58.06,57.62,57.7,248189.0,57.4239,57.4933,57.0575,57.1368,248189.0
2016-07-11 09:50:00,57.68,57.93,57.61,57.89,94767.0,57.117,57.3645,57.0476,57.3249,94767.0
2016-07-11 10:00:00,57.91,58.11,57.78,58.05,179405.0,57.3447,57.5428,57.216,57.4833,179405.0
2016-07-11 10:10:00,58.04,58.08,57.81,57.96,144221.0,57.4734,57.5131,57.2457,57.3942,144221.0
2016-07-11 10:20:00,57.95,57.98,57.67,57.74,196910.0,57.3843,57.414,57.1071,57.1764,196910.0
2016-07-11 10:30:00,57.76,57.88,57.72,57.82,87124.0,57.1962,57.315,57.1566,57.2556,87124.0
2016-07-11 10:40:00,57.83,57.88,57.71,57.84,193572.0,57.2655,57.315,57.1467,57.2754,193572.0
2016-07-11 10:50:00,57.85,57.97,57.8,57.97,69997.0,57.2853,57.4041,57.2358,57.4041,69997.0
2016-07-11 11:00:00,57.95,58.12,57.95,57.99,173698.0,57.3843,57.5527,57.3843,57.4239,173698.0
2016-07-11 11:10:00,58.0,58.1,57.91,58.03,120381.0,57.4338,57.5329,57.3447,57.4635,120381.0
2016-07-11 11:20:00,58.03,58.03,57.87,57.92,114464.0,57.4635,57.4635,57.3051,57.3546,114464.0
2016-07-11 11:30:00,57.93,58.06,57.93,57.99,48947.0,57.3645,57.4933,57.3645,57.4239,48947.0
2016-07-11 11:40:00,57.99,58.11,57.99,58.06,206756.0,57.4239,57.5428,57.4239,57.4933,206756.0
2016-07-11 11:50:00,58.07,58.11,58.01,58.04,46119.0,57.5032,57.5428,57.4437,57.4734,46119.0
2016-07-11 12:00:00,58.06,58.13,58.04,58.11,62781.0,57.4933,57.5626,57.4734,57.5428,62781.0
2016-07-11 12:10:00,58.1,58.1,58.04,58.05,82168.0,57.5329,57.5329,57.4734,57.4833,82168.0
2016-07-11 12:20:00,58.05,58.06,57.99,58.01,92204.0,57.4833,57.4933,57.4239,57.4437,92204.0
2016-07-11 12:30:00,58.03,58.17,58.0,58.15,146993.0,57.4635,57.6022,57.4338,57.5824,146993.0
2016-07-11 12:40:00,58.15,58.22,58.13,58.16,127678.0,57.5824,57.6517,57.5626,57.5923,127678.0
2016-07-11 12:50:00,58.18,58.22,58.13,58.17,193034.0,57.6121,57.6517,57.5626,57.6022,193034.0
2016-07-11 13:00:00,58.16,58.23,58.11,58.14,114080.0,57.5923,57.6616,57.5428,57.5725,114080.0
2016-07-11 13:10:00,58.12,58.19,58.11,58.15,81637.0,57.5527,57.622,57.5428,57.5824,81637.0
2016-07-11 13:20:00,58.15,58.21,58.09,58.14,143084.0,57.5824,57.6418,57.523,57.5725,143084.0
2016-07-11 13:30:00,58.13,58.17,58.11,58.16,27267.0,57.5626,57.6022,57.5428,57.5923,27267.0
2016-07-11 13:40:00,58.15,58.18,58.09,58.14,33638.0,57.5824,57.6121,57.523,57.5725,33638.0
2016-07-11 13:50:00,58.14,58.18,58.13,58.14,49182.0,57.5725,57.6121,57.5626,57.5725,49182.0
2016-07-11 14:00:00,58.14,58.16,58.06,58.09,53201.0,57.5725,57.5923,57.4933,57.523,53201.0
2016-07-11 14:10:00,58.09,58.09,58.02,58.04,83031.0,57.523,57.523,57.4536,57.4734,83031.0
2016-07-11 14:20:00,58.04,58.04,57.93,57.93,301837.0,57.4734,57.4734,57.3645,57.3645,301837.0
2016-07-11 14:30:00,57.93,58.01,57.91,57.97,43108.0,57.3645,57.4437,57.3447,57.4041,43108.0
2016-07-11 14:40:00,57.97,57.99,57.92,57.92,79134.0,57.4041,57.4239,57.3546,57.3546,79134.0
2016-07-11 14:50:00,57.93,57.98,57.87,57.87,102680.0,57.3645,57.414,57.3051,57.3051,102680.0
2016-07-11 15:00:00,57.87,57.94,57.85,57.92,78596.0,57.3051,57.3744,57.2853,57.3546,78596.0
2016-07-11 15:10:00,57.92,57.93,57.87,57.87,57467.0,57.3546,57.3645,57.3051,57.3051,57467.0
2016-07-11 15:20:00,57.87,57.9,57.8,57.81,216828.0,57.3051,57.3348,57.2358,57.2457,216828.0
2016-07-11 15:30:00,57.81,57.81,57.7,57.75,144757.0,57.2457,57.2457,57.1368,57.1863,144757.0
2016-07-11 15:40:00,57.74,57.76,57.54,57.55,200499.0,57.1764,57.1962,56.9783,56.9882,200499.0
2016-07-11 15:50:00,57.55,57.63,57.36,57.37,599952.0,56.9882,57.0674,56.8001,56.81,599952.0
2016-07-12 09:30:00,58.15,58.23,57.94,58.13,399900.0,57.5824,57.6616,57.3744,57.5626,399900.0
2016-07-12 09:40:00,58.16,58.34,58.09,58.25,354443.0,57.5923,57.7705,57.523,57.6814,354443.0
2016-07-12 09:50:00,58.25,58.48,58.14,58.19,295302.0,57.6814,57.9092,57.5725,57.622,295302.0
2016-07-12 10:00:00,58.17,58.36,58.05,58.08,221131.0,57.6022,57.7903,57.4833,57.5131,221131.0
2016-07-12 10:10:00,58.07,58.18,57.88,58.0,353789.0,57.5032,57.6121,57.315,57.4338,353789.0
2016-07-12 10:20:00,58.0,58.05,57.81,57.86,163463.0,57.4338,57.4833,57.2457,57.2952,163463.0
2016-07-12 10:30:00,57.85,57.95,57.85,57.94,98710.0,57.2853,57.3843,57.2853,57.3744,98710.0
2016-07-12 10:40:00,57.95,58.05,57.94,57.99,102451.0,57.3843,57.4833,57.3744,57.4239,102451.0
2016-07-12 10:50:00,57.98,58.01,57.84,57.84,163613.0,57.414,57.4437,57.2754,57.2754,163613.0
2016-07-12 11:00:00,57.83,57.93,57.76,57.85,145654.0,57.2655,57.3645,57.1962,57.2853,145654.0
2016-07-12 11:10:00,57.85,57.97,57.78,57.81,113841.0,57.2853,57.4041,57.216,57.2457,113841.0
2016-07-12 11:20:00,57.81,57.95,57.76,57.87,161688.0,57.2457,57.3843,57.1962,57.3051,161688.0
2016-07-12 11:30:00,57.87,58.04,57.87,58.02,78155.0,57.3051,57.4734,57.3051,57.4536,78155.0
2016-07-12 11:40:00,58.02,58.06,57.99,58.03,121684.0,57.4536,57.4933,57.4239,57.4635,121684.0
2016-07-12 11:50:00,58.03,58.09,57.99,58.01,95775.0,57.4635,57.523,57.4239,57.4437,95775.0
2016-07-12 12:00:00,58.0,58.11,58.0,58.1,90987.0,57.4338,57.5428,57.4338,57.5329,90987.0
2016-07-12 12:10:00,58.12,58.25,58.08,58.21,118879.0,57.5527,57.6814,57.5131,57.6418,118879.0
2016-07-12 12:20:00,58.21,58.29,58.16,58.29,67084.0,57.6418,57.721,57.5923,57.721,67084.0
2016-07-12 12:30:00,58.3,58.36,58.21,58.21,111504.0,57.7309,57.7903,57.6418,57.6418,111504.0
2016-07-12 12:40:00,58.22,58.3,58.04,58.07,84961.0,57.6517,57.7309,57.4734,57.5032,84961.0
2016-07-12 12:50:00,58.06,58.19,58.03,58.14,82587.0,57.4933,57.622,57.4635,57.5725,82587.0
2016-07-12 13:00:00,58.19,58.27,58.16,58.22,71354.0,57.622,57.7012,57.5923,57.6517,71354.0
2016-07-12 13:10:00,58.22,58.28,58.2,58.24,60414.0,57.6517,57.7111,57.6319,57.6715,60414.0
2016-07-12 13:20:00,58.24,58.31,58.21,58.3,57379.0,57.6715,57.7408,57.6418,57.7309,57379.0
2016-07-12 13:30:00,58.31,58.36,58.28,58.33,88862.0,57.7408,57.7903,57.7111,57.7606,88862.0
2016-07-12 13:40:00,58.33,58.37,58.21,58.23,142874.0,57.7606,57.8002,57.6418,57.6616,142874.0
2016-07-12 13:50:00,58.24,58.29,58.17,58.23,120793.0,57.6715,57.721,57.6022,57.6616,120793.0
2016-07-12 14:00:00,58.24,58.31,58.21,58.22,185526.0,57.6715,57.7408,57.6418,57.6517,185526.0
2016-07-12 14:10:00,58.23,58.29,58.22,58.25,177330.0,57.6616,57.721,57.6517,57.6814,177330.0
2016-07-12 14:20:00,58.27,58.28,58.2,58.24,65561.0,57.7012,57.7111,57.6319,57.6715,65561.0
2016-07-12 14:30:00,58.23,58.28,58.22,58.24,84258.0,57.6616,57.7111,57.6517,57.6715,84258.0
2016-07-12 14:40:00,58.25,58.31,58.22,58.27,61378.0,57.6814,57.7408,57.6517,57.7012,61378.0
2016-07-12 14:50:00,58.27,58.35,58.21,58.21,137698.0,57.7012,57.7804,57.6418,57.6418,137698.0
2016-07-12 15:00:00,58.22,58.26,58.09,58.1,226765.0,57.6517,57.6913,57.523,57.5329,226765.0
2016-07-12 15:10:00,58.09,58.14,58.02,58.05,110399.0,57.523,57.5725,57.4536,57.4833,110399.0
2016-07-12 15:20:00,58.05,58.11,58.0,58.02,223806.0,57.4833,57.5428,57.4338,57.4536,223806.0
2016-07-12 15:30:00,58.02,58.05,57.9,57.94,269551.0,57.4536,57.4833,57.3348,57.3744,269551.0
2016-07-12 15:40:00,57.93,57.97,57.8,57.84,220672.0,57.3645,57.4041,57.2358,57.2754,220672.0
2016-07-12 15:50:00,57.85,57.94,57.85,57.9,275139.0,57.2853,57.3744,57.2853,57.3348,275139.0
2016-07-13 09:30:00,58.4,58.51,58.23,58.29,420122.0,57.8299,57.9389,57.6616,57.721,420122.0
2016-07-13 09:40:00,58.32,58.32,57.81,57.82,288674.0,57.7507,57.7507,57.2457,57.2556,288674.0
2016-07-13 09:50:00,57.82,58.08,57.78,57.99,469772.0,57.2556,57.5131,57.216,57.4239,469772.0
2016-07-13 10:00:00,58.0,58.13,57.96,58.03,302000.0,57.4338,57.5626,57.3942,57.4635,302000.0
2016-07-13 10:10:00,58.04,58.15,57.81,57.83,206420.0,57.4734,57.5824,57.2457,57.2655,206420.0
2016-07-13 10:20:00,57.83,57.9,57.65,57.7,300541.0,57.2655,57.3348,57.0873,57.1368,300541.0
2016-07-13 10:30:00,57.71,57.79,57.6,57.66,177221.0,57.1467,57.2259,57.0377,57.0972,177221.0
2016-07-13 10:40:00,57.65,57.83,57.64,57.67,104311.0,57.0873,57.2655,57.0774,57.1071,104311.0
2016-07-13 10:50:00,57.65,57.7,57.53,57.55,92805.0,57.0873,57.1368,56.9684,56.9882,92805.0
2016-07-13 11:00:00,57.56,57.58,57.27,57.32,149772.0,56.9981,57.0179,56.711,56.7605,149772.0
2016-07-13 11:10:00,57.31,57.42,56.83,56.83,385885.0,56.7506,56.8595,56.2753,56.2753,385885.0
2016-07-13 11:20:00,56.84,56.92,56.79,56.86,313769.0,56.2852,56.3644,56.2356,56.305,313769.0
2016-07-13 11:30:00,56.87,56.87,56.5,56.55,397128.0,56.3149,56.3149,55.9485,55.998,397128.0
2016-07-13 11:40:00,56.55,56.6,56.35,56.36,251890.0,55.998,56.0475,55.7999,55.8098,251890.0
2016-07-13 11:50:00,56.35,56.73,56.24,56.73,223936.0,55.7999,56.1762,55.691,56.1762,223936.0
2016-07-13 12:00:00,56.7,56.96,56.68,56.69,252009.0,56.1465,56.404,56.1267,56.1366,252009.0
2016-07-13 12:10:00,56.69,56.84,56.66,56.84,61780.0,56.1366,56.2852,56.1069,56.2852,61780.0
2016-07-13 12:20:00,56.84,56.95,56.8,56.82,95392.0,56.2852,56.3941,56.2456,56.2654,95392.0
2016-07-13 12:30:00,56.81,56.81,56.64,56.76,152696.0,56.2555,56.2555,56.0871,56.2059,152696.0
2016-07-13 12:40:00,56.77,56.91,56.74,56.87,105196.0,56.2158,56.3545,56.1861,56.3149,105196.0
2016-07-13 12:50:00,56.87,56.9,56.8,56.85,163092.0,56.3149,56.3446,56.2456,56.2951,163092.0
2016-07-13 13:00:00,56.85,57.0,56.83,57.0,162013.0,56.2951,56.4436,56.2753,56.4436,162013.0
2016-07-13 13:10:00,56.99,57.04,56.93,56.98,100112.0,56.4337,56.4832,56.3743,56.4238,100112.0
2016-07-13 13:20:00,56.94,56.98,56.72,56.74,121235.0,56.3842,56.4238,56.1663,56.1861,121235.0
2016-07-13 13:30:00,56.73,56.8,56.67,56.74,74072.0,56.1762,56.2456,56.1168,56.1861,74072.0
2016-07-13 13:40:00,56.75,56.92,56.74,56.87,65204.0,56.196,56.3644,56.1861,56.3149,65204.0
2016-07-13 13:50:00,56.88,56.89,56.73,56.76,111098.0,56.3248,56.3347,56.1762,56.2059,111098.0
2016-07-13 14:00:00,56.77,56.79,56.67,56.76,107999.0,56.2158,56.2356,56.1168,56.2059,107999.0
2016-07-13 14:10:00,56.75,56.83,56.67,56.74,116603.0,56.196,56.2753,56.1168,56.1861,116603.0
2016-07-13 14:20:00,56.74,56.82,56.69,56.79,127638.0,56.1861,56.2654,56.1366,56.2356,127638.0
2016-07-13 14:30:00,56.8,56.81,56.67,56.69,103699.0,56.2456,56.2555,56.1168,56.1366,103699.0
2016-07-13 14:40:00,56.7,56.73,56.62,56.71,80660.0,56.1465,56.1762,56.0673,56.1564,80660.0
2016-07-13 14:50:00,56.72,56.73,56.6,56.64,67397.0,56.1663,56.1762,56.0475,56.0871,67397.0
2016-07-13 15:00:00,56.64,56.73,56.63,56.67,87388.0,56.0871,56.1762,56.0772,56.1168,87388.0
2016-07-13 15:10:00,56.68,56.69,56.4,56.41,148422.0,56.1267,56.1366,55.8495,55.8594,148422.0
2016-07-13 15:20:00,56.4,56.42,56.33,56.36,124559.0,55.8495,55.8693,55.7801,55.8098,124559.0
2016-07-13 15:30:00,56.36,56.44,56.33,56.34,202254.0,55.8098,55.8891,55.7801,55.79,202254.0
2016-07-13 15:40:00,56.33,56.42,56.32,56.34,224487.0,55.7801,55.8693,55.7702,55.79,224487.0
2016-07-13 15:50:00,56.33,56.34,56.13,56.19,434093.0,55.7801,55.79,55.5821,55.6415,434093.0
2016-07-14 09:30:00,56.72,56.78,56.01,56.21,416014.0,56.1663,56.2257,55.4633,55.6613,416014.0
2016-07-14 09:40:00,56.19,56.2,55.87,55.88,329576.0,55.6415,55.6514,55.3246,55.3345,329576.0
2016-07-14 09:50:00,55.92,56.02,55.87,55.89,293008.0,55.3741,55.4732,55.3246,55.3444,293008.0
2016-07-14 10:00:00,55.9,56.29,55.87,56.23,394710.0,55.3543,55.7405,55.3246,55.6811,394710.0
2016-07-14 10:10:00,56.24,56.38,56.1,56.13,155832.0,55.691,55.8297,55.5524,55.5821,155832.0
2016-07-14 10:20:00,56.13,56.23,56.01,56.23,222430.0,55.5821,55.6811,55.4633,55.6811,222430.0
2016-07-14 10:30:00,56.25,56.42,56.22,56.34,79541.0,55.7009,55.8693,55.6712,55.79,79541.0
2016-07-14 10:40:00,56.34,56.38,56.23,56.3,72654.0,55.79,55.8297,55.6811,55.7504,72654.0
2016-07-14 10:50:00,56.3,56.32,56.13,56.13,96665.0,55.7504,55.7702,55.5821,55.5821,96665.0
2016-07-14 11:00:00,56.14,56.41,56.14,56.37,78034.0,55.592,55.8594,55.592,55.8197,78034.0
2016-07-14 11:10:00,56.36,56.39,56.19,56.24,106665.0,55.8098,55.8396,55.6415,55.691,106665.0
2016-07-14 11:20:00,56.24,56.26,56.12,56.13,95293.0,55.691,55.7108,55.5722,55.5821,95293.0
2016-07-14 11:30:00,56.13,56.14,56.02,56.08,67740.0,55.5821,55.592,55.4732,55.5326,67740.0
2016-07-14 11:40:00,56.08,56.14,56.03,56.12,75146.0,55.5326,55.592,55.4831,55.5722,75146.0
2016-07-14 11:50:00,56.12,56.19,56.1,56.12,45881.0,55.5722,55.6415,55.5524,55.5722,45881.0
2016-07-14 12:00:00,56.13,56.25,56.13,56.18,38681.0,55.5821,55.7009,55.5821,55.6316,38681.0
2016-07-14 12:10:00,56.19,56.23,56.15,56.19,24874.0,55.6415,55.6811,55.6019,55.6415,24874.0
2016-07-14 12:20:00,56.19,56.19,56.1,56.12,77591.0,55.6415,55.6415,55.5524,55.5722,77591.0
2016-07-14 12:30:00,56.15,56.21,56.15,56.19,40351.0,55.6019,55.6613,55.6019,55.6415,40351.0
2016-07-14 12:40:00,56.2,56.26,56.14,56.23,40142.0,55.6514,55.7108,55.592,55.6811,40142.0
2016-07-14 12:50:00,56.23,56.26,56.15,56.18,47167.0,55.6811,55.7108,55.6019,55.6316,47167.0
2016-07-14 13:00:00,56.18,56.19,56.1,56.13,60052.0,55.6316,55.6415,55.5524,55.5821,60052.0
2016-07-14 13:10:00,56.13,56.15,55.9,55.91,115911.0,55.5821,55.6019,55.3543,55.3642,115911.0
2016-07-14 13:20:00,55.91,55.99,55.87,55.98,63601.0,55.3642,55.4435,55.3246,55.4336,63601.0
2016-07-14 13:30:00,55.97,56.07,55.95,56.06,41063.0,55.4237,55.5227,55.4038,55.5128,41063.0
2016-07-14 13:40:00,56.05,56.17,56.03,56.15,268044.0,55.5029,55.6217,55.4831,55.6019,268044.0
2016-07-14 13:50:00,56.15,56.22,56.11,56.22,48778.0,55.6019,55.6712,55.5623,55.6712,48778.0
2016-07-14 14:00:00,56.23,56.26,56.12,56.19,85266.0,55.6811,55.7108,55.5722,55.6415,85266.0
2016-07-14 14:10:00,56.19,56.27,56.19,56.25,45852.0,55.6415,55.7207,55.6415,55.7009,45852.0
2016-07-14 14:20:00,56.24,56.28,56.22,56.23,113303.0,55.691,55.7306,55.6712,55.6811,113303.0
2016-07-14 14:30:00,56.22,56.24,56.16,56.21,37749.0,55.6712,55.691,55.6118,55.6613,37749.0
2016-07-14 14:40:00,56.21,56.23,56.16,56.19,32715.0,55.6613,55.6811,55.6118,55.6415,32715.0
2016-07-14 14:50:00,56.18,56.24,56.16,56.17,60192.0,55.6316,55.691,55.6118,55.6217,60192.0
2016-07-14 15:00:00,56.2,56.28,56.16,56.25,48150.0,55.6514,55.7306,55.6118,55.7009,48150.0
2016-07-14 15:10:00,56.27,56.27,56.22,56.23,48036.0,55.7207,55.7207,55.6712,55.6811,48036.0
2016-07-14 15:20:00,56.23,56.36,56.22,56.36,82423.0,55.6811,55.8098,55.6712,55.8098,82423.0
2016-07-14 15:30:00,56.35,56.38,56.26,56.27,80959.0,55.7999,55.8297,55.7108,55.7207,80959.0
2016-07-14 15:40:00,56.26,56.29,56.18,56.24,179090.0,55.7108,55.7405,55.6316,55.691,179090.0
2016-07-14 15:50:00,56.26,56.28,56.21,56.21,338849.0,55.7108,55.7306,55.6613,55.6613,338849.0
2016-07-15 09:30:00,56.15,56.56,55.9,56.49,251633.0,55.6019,56.0079,55.3543,55.9386,251633.0
2016-07-15 09:40:00,56.46,56.79,56.33,56.72,290500.0,55.9089,56.2356,55.7801,56.1663,290500.0
2016-07-15 09:50:00,56.75,56.85,56.49,56.55,98882.0,56.196,56.2951,55.9386,55.998,98882.0
2016-07-15 10:00:00,56.54,56.72,56.48,56.55,165693.0,55.9881,56.1663,55.9287,55.998,165693.0
2016-07-15 10:10:00,56.56,56.61,56.36,56.48,213820.0,56.0079,56.0574,55.8098,55.9287,213820.0
2016-07-15 10:20:00,56.48,56.76,56.48,56.71,130507.0,55.9287,56.2059,55.9287,56.1564,130507.0
2016-07-15 10:30:00,56.72,57.0,56.7,57.0,178882.0,56.1663,56.4436,56.1465,56.4436,178882.0
2016-07-15 10:40:00,57.0,57.06,56.9,57.04,352848.0,56.4436,56.503,56.3446,56.4832,352848.0
2016-07-15 10:50:00,57.04,57.13,56.97,56.97,171729.0,56.4832,56.5723,56.4139,56.4139,171729.0
2016-07-15 11:00:00,56.97,57.04,56.79,56.95,132114.0,56.4139,56.4832,56.2356,56.3941,132114.0
2016-07-15 11:10:00,56.97,56.99,56.79,56.84,91184.0,56.4139,56.4337,56.2356,56.2852,91184.0
2016-07-15 11:20:00,56.84,57.0,56.83,56.93,134907.0,56.2852,56.4436,56.2753,56.3743,134907.0
2016-07-15 11:30:00,56.91,57.08,56.88,57.01,171994.0,56.3545,56.5228,56.3248,56.4535,171994.0
2016-07-15 11:40:00,57.01,57.16,57.01,57.09,96889.0,56.4535,56.602,56.4535,56.5327,96889.0
2016-07-15 11:50:00,57.09,57.19,57.04,57.11,95778.0,56.5327,56.6317,56.4832,56.5525,95778.0
2016-07-15 12:00:00,57.12,57.2,57.1,57.18,44601.0,56.5624,56.6416,56.5426,56.6218,44601.0
2016-07-15 12:10:00,57.18,57.18,56.98,57.02,115875.0,56.6218,56.6218,56.4238,56.4634,115875.0
2016-07-15 12:20:00,57.02,57.12,56.97,57.11,61671.0,56.4634,56.5624,56.4139,56.5525,61671.0
2016-07-15 12:30:00,57.11,57.14,57.01,57.01,56480.0,56.5525,56.5822,56.4535,56.4535,56480.0
2016-07-15 12:40:00,57.01,57.07,56.98,56.99,52402.0,56.4535,56.5129,56.4238,56.4337,52402.0
2016-07-15 12:50:00,56.98,56.98,56.86,56.91,56855.0,56.4238,56.4238,56.305,56.3545,56855.0
2016-07-15 13:00:00,56.92,57.01,56.9,57.0,64738.0,56.3644,56.4535,56.3446,56.4436,64738.0
2016-07-15 13:10:00,57.0,57.04,56.9,56.96,78118.0,56.4436,56.4832,56.3446,56.404,78118.0
2016-07-15 13:20:00,56.96,57.02,56.9,56.96,40353.0,56.404,56.4634,56.3446,56.404,40353.0
2016-07-15 13:30:00,56.96,56.99,56.86,56.93,87042.0,56.404,56.4337,56.305,56.3743,87042.0
2016-07-15 13:40:00,56.93,57.03,56.9,56.91,61478.0,56.3743,56.4733,56.3446,56.3545,61478.0
2016-07-15 13:50:00,56.91,57.03,56.9,57.01,63406.0,56.3545,56.4733,56.3446,56.4535,63406.0
2016-07-15 14:00:00,57.0,57.04,56.88,56.89,85314.0,56.4436,56.4832,56.3248,56.3347,85314.0
2016-07-15 14:10:00,56.89,57.04,56.89,57.04,70994.0,56.3347,56.4832,56.3347,56.4832,70994.0
2016-07-15 14:20:00,57.04,57.13,56.96,57.08,112547.0,56.4832,56.5723,56.404,56.5228,112547.0
2016-07-15 14:30:00,57.07,57.12,57.04,57.05,31974.0,56.5129,56.5624,56.4832,56.4931,31974.0
2016-07-15 14:40:00,57.05,57.13,57.03,57.06,127360.0,56.4931,56.5723,56.4733,56.503,127360.0
2016-07-15 14:50:00,57.07,57.07,56.94,56.94,47695.0,56.5129,56.5129,56.3842,56.3842,47695.0
2016-07-15 15:00:00,56.95,56.98,56.92,56.94,25079.0,56.3941,56.4238,56.3644,56.3842,25079.0
2016-07-15 15:10:00,56.94,57.05,56.92,57.03,45812.0,56.3842,56.4931,56.3644,56.4733,45812.0
2016-07-15 15:20:00,57.04,57.23,57.03,57.2,136964.0,56.4832,56.6714,56.4733,56.6416,136964.0
2016-07-15 15:30:00,57.2,57.26,57.18,57.24,127539.0,56.6416,56.7011,56.6218,56.6813,127539.0
2016-07-15 15:40:00,57.24,57.25,57.12,57.12,89717.0,56.6813,56.6912,56.5624,56.5624,89717.0
2016-07-15 15:50:00,57.13,57.23,57.12,57.18,276259.0,56.5723,56.6714,56.5624,56.6218,276259.0
2016-07-18 09:30:00,57.22,57.41,56.83,56.88,161004.0,56.6615,56.8496,56.2753,56.3248,161004.0
2016-07-18 09:40:00,56.92,56.97,56.82,56.92,40891.0,56.3644,56.4139,56.2654,56.3644,40891.0
2016-07-18 09:50:00,56.92,57.02,56.89,57.01,71272.0,56.3644,56.4634,56.3347,56.4535,71272.0
2016-07-18 10:00:00,57.0,57.15,56.99,57.15,54577.0,56.4436,56.5921,56.4337,56.5921,54577.0
2016-07-18 10:10:00,57.15,57.33,57.13,57.32,98529.0,56.5921,56.7704,56.5723,56.7605,98529.0
2016-07-18 10:20:00,57.32,57.39,57.25,57.36,100407.0,56.7605,56.8298,56.6912,56.8001,100407.0
2016-07-18 10:30:00,57.37,57.58,57.37,57.54,189723.0,56.81,57.0179,56.81,56.9783,189723.0
2016-07-18 10:40:00,57.55,57.57,57.3,57.3,132776.0,56.9882,57.008,56.7407,56.7407,132776.0
2016-07-18 10:50:00,57.29,57.39,57.25,57.38,59587.0,56.7308,56.8298,56.6912,56.8199,59587.0
2016-07-18 11:00:00,57.39,57.49,57.36,57.46,83824.0,56.8298,56.9288,56.8001,56.8991,83824.0
2016-07-18 11:10:00,57.49,57.62,57.48,57.61,100942.0,56.9288,57.0575,56.9189,57.0476,100942.0
2016-07-18 11:20:00,57.61,57.67,57.55,57.67,94214.0,57.0476,57.1071,56.9882,57.1071,94214.0
2016-07-18 11:30:00,57.67,57.67,57.48,57.62,120632.0,57.1071,57.1071,56.9189,57.0575,120632.0
2016-07-18 11:40:00,57.61,57.65,57.56,57.62,54945.0,57.0476,57.0873,56.9981,57.0575,54945.0
2016-07-18 11:50:00,57.61,57.65,57.52,57.6,82348.0,57.0476,57.0873,56.9585,57.0377,82348.0
2016-07-18 12:00:00,57.58,57.59,57.5,57.55,63945.0,57.0179,57.0278,56.9387,56.9882,63945.0
2016-07-18 12:10:00,57.56,57.59,57.43,57.43,69697.0,56.9981,57.0278,56.8694,56.8694,69697.0
2016-07-18 12:20:00,57.44,57.46,57.38,57.42,31430.0,56.8793,56.8991,56.8199,56.8595,31430.0
2016-07-18 12:30:00,57.41,57.41,57.15,57.18,103401.0,56.8496,56.8496,56.5921,56.6218,103401.0
2016-07-18 12:40:00,57.18,57.29,57.12,57.26,44296.0,56.6218,56.7308,56.5624,56.7011,44296.0
2016-07-18 12:50:00,57.26,57.34,57.2,57.32,28694.0,56.7011,56.7803,56.6416,56.7605,28694.0
2016-07-18 13:00:00,57.32,57.38,57.3,57.37,44927.0,56.7605,56.8199,56.7407,56.81,44927.0
2016-07-18 13:10:00,57.37,57.4,57.26,57.28,57133.0,56.81,56.8397,56.7011,56.7209,57133.0
2016-07-18 13:20:00,57.28,57.42,57.28,57.37,33460.0,56.7209,56.8595,56.7209,56.81,33460.0
2016-07-18 13:30:00,57.37,57.44,57.35,57.44,32998.0,56.81,56.8793,56.7902,56.8793,32998.0
2016-07-18 13:40:00,57.44,57.47,57.38,57.41,48968.0,56.8793,56.909,56.8199,56.8496,48968.0
2016-07-18 13:50:00,57.42,57.52,57.41,57.51,51327.0,56.8595,56.9585,56.8496,56.9486,51327.0
2016-07-18 14:00:00,57.5,57.51,57.45,57.5,23848.0,56.9387,56.9486,56.8892,56.9387,23848.0
2016-07-18 14:10:00,57.51,57.54,57.34,57.4,116658.0,56.9486,56.9783,56.7803,56.8397,116658.0
2016-07-18 14:20:00,57.4,57.48,57.35,57.47,115731.0,56.8397,56.9189,56.7902,56.909,115731.0
2016-07-18 14:30:00,57.47,57.52,57.43,57.49,67617.0,56.909,56.9585,56.8694,56.9288,67617.0
2016-07-18 14:40:00,57.5,57.51,57.46,57.48,37645.0,56.9387,56.9486,56.8991,56.9189,37645.0
2016-07-18 14:50:00,57.48,57.51,57.46,57.51,65892.0,56.9189,56.9486,56.8991,56.9486,65892.0
2016-07-18 15:00:00,57.5,57.51,57.38,57.42,75110.0,56.9387,56.9486,56.8199,56.8595,75110.0
2016-07-18 15:10:00,57.42,57.6,57.4,57.6,111833.0,56.8595,57.0377,56.8397,57.0377,111833.0
2016-07-18 15:20:00,57.59,57.6,57.48,57.49,135047.0,57.0278,57.0377,56.9189,56.9288,135047.0
2016-07-18 15:30:00,57.49,57.61,57.49,57.6,187202.0,56.9288,57.0476,56.9288,57.0377,187202.0
2016-07-18 15:40:00,57.6,57.61,57.56,57.57,72553.0,57.0377,57.0476,56.9981,57.008,72553.0
2016-07-18 15:50:00,57.56,57.57,57.47,57.5,247149.0,56.9981,57.008,56.909,56.9387,247149.0
2016-07-19 09:30:00,57.4,57.79,57.31,57.54,119829.0,56.8397,57.2259,56.7506,56.9783,119829.0
2016-07-19 09:40:00,57.53,57.65,57.33,57.33,106362.0,56.9684,57.0873,56.7704,56.7704,106362.0
2016-07-19 09:50:00,57.32,57.35,57.13,57.17,95328.0,56.7605,56.7902,56.5723,56.6119,95328.0
2016-07-19 10:00:00,57.15,57.16,56.89,57.04,150209.0,56.5921,56.602,56.3347,56.4832,150209.0
2016-07-19 10:10:00,57.03,57.22,57.03,57.06,104013.0,56.4733,56.6615,56.4733,56.503,104013.0
2016-07-19 10:20:00,57.07,57.07,56.9,57.03,133516.0,56.5129,56.5129,56.3446,56.4733,133516.0
2016-07-19 10:30:00,57.03,57.11,56.89,56.9,91688.0,56.4733,56.5525,56.3347,56.3446,91688.0
2016-07-19 10:40:00,56.91,57.01,56.58,56.61,223842.0,56.3545,56.4535,56.0277,56.0574,223842.0
2016-07-19 10:50:00,56.59,56.72,56.57,56.66,75354.0,56.0376,56.1663,56.0178,56.1069,75354.0
2016-07-19 11:00:00,56.66,56.9,56.65,56.88,62690.0,56.1069,56.3446,56.097,56.3248,62690.0
2016-07-19 11:10:00,56.88,56.91,56.78,56.91,31447.0,56.3248,56.3545,56.2257,56.3545,31447.0
2016-07-19 11:20:00,56.9,56.92,56.79,56.82,43356.0,56.3446,56.3644,56.2356,56.2654,43356.0
2016-07-19 11:30:00,56.82,56.89,56.8,56.82,53252.0,56.2654,56.3347,56.2456,56.2654,53252.0
2016-07-19 11:40:00,56.82,56.85,56.64,56.72,29073.0,56.2654,56.2951,56.0871,56.1663,29073.0
2016-07-19 11:50:00,56.72,56.84,56.71,56.73,49316.0,56.1663,56.2852,56.1564,56.1762,49316.0
2016-07-19 12:00:00,56.73,56.74,56.59,56.62,74216.0,56.1762,56.1861,56.0376,56.0673,74216.0
2016-07-19 12:10:00,56.62,56.66,56.58,56.62,73099.0,56.0673,56.1069,56.0277,56.0673,73099.0
2016-07-19 12:20:00,56.63,56.7,56.54,56.57,44125.0,56.0772,56.1465,55.9881,56.0178,44125.0
2016-07-19 12:30:00,56.56,56.61,56.47,56.51,67258.0,56.0079,56.0574,55.9188,55.9584,67258.0
2016-07-19 12:40:00,56.52,56.61,56.52,56.6,21912.0,55.9683,56.0574,55.9683,56.0475,21912.0
2016-07-19 12:50:00,56.58,56.59,56.49,56.54,25764.0,56.0277,56.0376,55.9386,55.9881,25764.0
2016-07-19 13:00:00,56.54,56.54,56.37,56.4,32411.0,55.9881,55.9881,55.8197,55.8495,32411.0
2016-07-19 13:10:00,56.39,56.39,56.23,56.27,56036.0,55.8396,55.8396,55.6811,55.7207,56036.0
2016-07-19 13:20:00,56.27,56.34,56.21,56.34,190929.0,55.7207,55.79,55.6613,55.79,190929.0
2016-07-19 13:30:00,56.34,56.41,56.25,56.35,88742.0,55.79,55.8594,55.7009,55.7999,88742.0
2016-07-19 13:40:00,56.36,56.39,56.3,56.32,63172.0,55.8098,55.8396,55.7504,55.7702,63172.0
2016-07-19 13:50:00,56.32,56.4,56.3,56.38,56311.0,55.7702,55.8495,55.7504,55.8297,56311.0
2016-07-19 14:00:00,56.38,56.58,56.36,56.55,92112.0,55.8297,56.0277,55.8098,55.998,92112.0
2016-07-19 14:10:00,56.55,56.57,56.5,56.54,58538.0,55.998,56.0178,55.9485,55.9881,58538.0
2016-07-19 14:20:00,56.55,56.61,56.53,56.56,94420.0,55.998,56.0574,55.9782,56.0079,94420.0
2016-07-19 14:30:00,56.55,56.57,56.49,56.51,72685.0,55.998,56.0178,55.9386,55.9584,72685.0
2016-07-19 14:40:00,56.5,56.52,56.45,56.47,38660.0,55.9485,55.9683,55.899,55.9188,38660.0
2016-07-19 14:50:00,56.48,56.48,56.4,56.43,41003.0,55.9287,55.9287,55.8495,55.8792,41003.0
2016-07-19 15:00:00,56.43,56.5,56.41,56.43,43742.0,55.8792,55.9485,55.8594,55.8792,43742.0
2016-07-19 15:10:00,56.42,56.47,56.39,56.46,37817.0,55.8693,55.9188,55.8396,55.9089,37817.0
2016-07-19 15:20:00,56.46,56.48,56.34,56.38,48731.0,55.9089,55.9287,55.79,55.8297,48731.0
2016-07-19 15:30:00,56.38,56.45,56.35,56.41,96799.0,55.8297,55.899,55.7999,55.8594,96799.0
2016-07-19 15:40:00,56.41,56.44,56.39,56.42,53649.0,55.8594,55.8891,55.8396,55.8693,53649.0
2016-07-19 15:50:00,56.42,56.42,56.35,56.39,137398.0,55.8693,55.8693,55.7999,55.8396,137398.0
2016-07-20 09:30:00,56.58,56.79,56.58,56.76,152047.0,56.0277,56.2356,56.0277,56.2059,152047.0
2016-07-20 09:40:00,56.76,57.09,56.64,57.09,195885.0,56.2059,56.5327,56.0871,56.5327,195885.0
2016-07-20 09:50:00,57.08,57.33,57.08,57.29,418870.0,56.5228,56.7704,56.5228,56.7308,418870.0
2016-07-20 10:00:00,57.28,57.5,57.26,57.45,348942.0,56.7209,56.9387,56.7011,56.8892,348942.0
2016-07-20 10:10:00,57.45,57.61,57.35,57.6,355888.0,56.8892,57.0476,56.7902,57.0377,355888.0
2016-07-20 10:20:00,57.6,57.74,57.58,57.65,224860.0,57.0377,57.1764,57.0179,57.0873,224860.0
2016-07-20 10:30:00,57.65,57.73,57.61,57.73,264119.0,57.0873,57.1665,57.0476,57.1665,264119.0
2016-07-20 10:40:00,57.74,58.05,57.73,57.92,397548.0,57.1764,57.4833,57.1665,57.3546,397548.0
2016-07-20 10:50:00,57.92,58.04,57.88,58.03,236520.0,57.3546,57.4734,57.315,57.4635,236520.0
2016-07-20 11:00:00,58.03,58.03,57.92,58.0,186599.0,57.4635,57.4635,57.3546,57.4338,186599.0
2016-07-20 11:10:00,57.99,58.01,57.75,57.79,193990.0,57.4239,57.4437,57.1863,57.2259,193990.0
2016-07-20 11:20:00,57.8,57.89,57.75,57.84,202149.0,57.2358,57.3249,57.1863,57.2754,202149.0
2016-07-20 11:30:00,57.84,57.88,57.76,57.88,117931.0,57.2754,57.315,57.1962,57.315,117931.0
2016-07-20 11:40:00,57.87,57.88,57.76,57.84,244281.0,57.3051,57.315,57.1962,57.2754,244281.0
2016-07-20 11:50:00,57.84,57.94,57.84,57.91,113215.0,57.2754,57.3744,57.2754,57.3447,113215.0
2016-07-20 12:00:00,57.89,57.99,57.84,57.94,93389.0,57.3249,57.4239,57.2754,57.3744,93389.0
2016-07-20 12:10:00,57.95,57.97,57.91,57.93,69802.0,57.3843,57.4041,57.3447,57.3645,69802.0
2016-07-20 12:20:00,57.94,57.95,57.79,57.89,232596.0,57.3744,57.3843,57.2259,57.3249,232596.0
2016-07-20 12:30:00,57.88,57.92,57.84,57.92,128213.0,57.315,57.3546,57.2754,57.3546,128213.0
2016-07-20 12:40:00,57.93,58.01,57.92,58.01,135322.0,57.3645,57.4437,57.3546,57.4437,135322.0
2016-07-20 12:50:00,58.0,58.02,57.96,57.98,300848.0,57.4338,57.4536,57.3942,57.414,300848.0
2016-07-20 13:00:00,58.0,58.05,58.0,58.01,100956.0,57.4338,57.4833,57.4338,57.4437,100956.0
2016-07-20 13:10:00,58.02,58.07,57.99,58.03,101125.0,57.4536,57.5032,57.4239,57.4635,101125.0
2016-07-20 13:20:00,58.03,58.16,58.03,58.16,287547.0,57.4635,57.5923,57.4635,57.5923,287547.0
2016-07-20 13:30:00,58.16,58.22,58.13,58.22,284556.0,57.5923,57.6517,57.5626,57.6517,284556.0
2016-07-20 13:40:00,58.23,58.3,58.22,58.28,151511.0,57.6616,57.7309,57.6517,57.7111,151511.0
2016-07-20 13:50:00,58.28,58.3,58.21,58.24,215236.0,57.7111,57.7309,57.6418,57.6715,215236.0
2016-07-20 14:00:00,58.26,58.36,58.25,58.35,144961.0,57.6913,57.7903,57.6814,57.7804,144961.0
2016-07-20 14:10:00,58.35,58.37,58.23,58.23,65837.0,57.7804,57.8002,57.6616,57.6616,65837.0
2016-07-20 14:20:00,58.23,58.29,58.22,58.25,83077.0,57.6616,57.721,57.6517,57.6814,83077.0
2016-07-20 14:30:00,58.25,58.26,58.14,58.2,200636.0,57.6814,57.6913,57.5725,57.6319,200636.0
2016-07-20 14:40:00,58.2,58.27,58.17,58.22,66601.0,57.6319,57.7012,57.6022,57.6517,66601.0
2016-07-20 14:50:00,58.22,58.3,58.22,58.28,100365.0,57.6517,57.7309,57.6517,57.7111,100365.0
2016-07-20 15:00:00,58.27,58.29,58.18,58.18,59101.0,57.7012,57.721,57.6121,57.6121,59101.0
2016-07-20 15:10:00,58.17,58.2,58.09,58.15,183207.0,57.6022,57.6319,57.523,57.5824,183207.0
2016-07-20 15:20:00,58.16,58.2,58.11,58.17,241111.0,57.5923,57.6319,57.5428,57.6022,241111.0
2016-07-20 15:30:00,58.18,58.32,58.16,58.3,178915.0,57.6121,57.7507,57.5923,57.7309,178915.0
2016-07-20 15:40:00,58.3,58.38,58.29,58.3,283886.0,57.7309,57.8101,57.721,57.7309,283886.0
2016-07-20 15:50:00,58.3,58.4,58.3,58.34,243305.0,57.7309,57.8299,57.7309,57.7705,243305.0
2016-07-21 09:30:00,59.0,59.47,58.78,59.4,1128138.0,58.4241,58.8895,58.2062,58.8202,1128138.0
2016-07-21 09:40:00,59.41,59.68,59.37,59.45,558523.0,58.8301,59.0974,58.7905,58.8697,558523.0
2016-07-21 09:50:00,59.46,59.52,59.24,59.39,393224.0,58.8796,58.939,58.6617,58.8103,393224.0
2016-07-21 10:00:00,59.4,59.49,59.34,59.45,248465.0,58.8202,58.9093,58.7608,58.8697,248465.0
2016-07-21 10:10:00,59.48,59.64,59.42,59.43,209978.0,58.8994,59.0578,58.84,58.8499,209978.0
2016-07-21 10:20:00,59.42,59.44,59.0,59.15,443550.0,58.84,58.8598,58.4241,58.5726,443550.0
2016-07-21 10:30:00,59.15,59.31,59.15,59.17,245757.0,58.5726,58.731,58.5726,58.5924,245757.0
2016-07-21 10:40:00,59.17,59.29,59.17,59.29,207802.0,58.5924,58.7112,58.5924,58.7112,207802.0
2016-07-21 10:50:00,59.29,59.41,59.24,59.26,223317.0,58.7112,58.8301,58.6617,58.6815,223317.0
2016-07-21 11:00:00,59.27,59.33,59.18,59.28,101288.0,58.6914,58.7509,58.6023,58.7013,101288.0
2016-07-21 11:10:00,59.29,59.53,59.28,59.52,205155.0,58.7112,58.9489,58.7013,58.939,205155.0
2016-07-21 11:20:00,59.53,59.6,59.41,59.41,222567.0,58.9489,59.0182,58.8301,58.8301,222567.0
2016-07-21 11:30:00,59.41,59.41,59.28,59.3,90643.0,58.8301,58.8301,58.7013,58.7211,90643.0
2016-07-21 11:40:00,59.29,59.3,59.07,59.08,235435.0,58.7112,58.7211,58.4934,58.5033,235435.0
2016-07-21 11:50:00,59.08,59.19,58.96,59.16,141393.0,58.5033,58.6122,58.3845,58.5825,141393.0
2016-07-21 12:00:00,59.15,59.22,59.12,59.18,106879.0,58.5726,58.6419,58.5429,58.6023,106879.0
2016-07-21 12:10:00,59.19,59.25,59.14,59.21,93823.0,58.6122,58.6716,58.5627,58.632,93823.0
2016-07-21 12:20:00,59.21,59.21,59.05,59.18,92332.0,58.632,58.632,58.4736,58.6023,92332.0
2016-07-21 12:30:00,59.17,59.21,59.14,59.18,75289.0,58.5924,58.632,58.5627,58.6023,75289.0
2016-07-21 12:40:00,59.17,59.25,59.16,59.21,65999.0,58.5924,58.6716,58.5825,58.632,65999.0
2016-07-21 12:50:00,59.19,59.2,59.09,59.15,72562.0,58.6122,58.6221,58.5132,58.5726,72562.0
2016-07-21 13:00:00,59.14,59.19,59.12,59.18,144764.0,58.5627,58.6122,58.5429,58.6023,144764.0
2016-07-21 13:10:00,59.18,59.26,59.15,59.21,117989.0,58.6023,58.6815,58.5726,58.632,117989.0
2016-07-21 13:20:00,59.22,59.31,59.2,59.26,65462.0,58.6419,58.731,58.6221,58.6815,65462.0
2016-07-21 13:30:00,59.26,59.27,59.18,59.18,45507.0,58.6815,58.6914,58.6023,58.6023,45507.0
2016-07-21 13:40:00,59.19,59.22,59.08,59.08,83421.0,58.6122,58.6419,58.5033,58.5033,83421.0
2016-07-21 13:50:00,59.08,59.09,58.88,59.0,205060.0,58.5033,58.5132,58.3052,58.4241,205060.0
2016-07-21 14:00:00,58.99,59.0,58.84,58.84,187264.0,58.4142,58.4241,58.2656,58.2656,187264.0
2016-07-21 14:10:00,58.84,58.84,58.65,58.71,218172.0,58.2656,58.2656,58.0775,58.1369,218172.0
2016-07-21 14:20:00,58.71,58.75,58.68,58.7,108569.0,58.1369,58.1765,58.1072,58.127,108569.0
2016-07-21 14:30:00,58.7,58.79,58.67,58.74,161128.0,58.127,58.2161,58.0973,58.1666,161128.0
2016-07-21 14:40:00,58.75,58.84,58.68,58.73,111561.0,58.1765,58.2656,58.1072,58.1567,111561.0
2016-07-21 14:50:00,58.73,58.77,58.69,58.69,46998.0,58.1567,58.1963,58.1171,58.1171,46998.0
2016-07-21 15:00:00,58.69,58.7,58.45,58.45,223218.0,58.1171,58.127,57.8794,57.8794,223218.0
2016-07-21 15:10:00,58.47,58.48,58.24,58.3,267270.0,57.8992,57.9092,57.6715,57.7309,267270.0
2016-07-21 15:20:00,58.31,58.54,58.29,58.54,229562.0,57.7408,57.9686,57.721,57.9686,229562.0
2016-07-21 15:30:00,58.53,58.73,58.53,58.73,192232.0,57.9587,58.1567,57.9587,58.1567,192232.0
2016-07-21 15:40:00,58.74,58.83,58.72,58.76,397188.0,58.1666,58.2557,58.1468,58.1864,397188.0
2016-07-21 15:50:00,58.77,58.84,58.76,58.81,383723.0,58.1963,58.2656,58.1864,58.2359,383723.0
2016-07-22 09:30:00,59.13,59.21,58.6,58.79,290975.0,58.5528,58.632,58.028,58.2161,290975.0
2016-07-22 09:40:00,58.8,59.15,58.8,59.05,148128.0,58.226,58.5726,58.226,58.4736,148128.0
2016-07-22 09:50:00,59.05,59.24,58.94,59.15,159747.0,58.4736,58.6617,58.3647,58.5726,159747.0
2016-07-22 10:00:00,59.15,59.29,59.08,59.16,125554.0,58.5726,58.7112,58.5033,58.5825,125554.0
2016-07-22 10:10:00,59.16,59.16,58.89,58.93,77613.0,58.5825,58.5825,58.3151,58.3548,77613.0
2016-07-22 10:20:00,58.94,59.05,58.93,58.98,105580.0,58.3647,58.4736,58.3548,58.4043,105580.0
2016-07-22 10:30:00,58.98,59.1,58.96,58.99,80237.0,58.4043,58.5231,58.3845,58.4142,80237.0
2016-07-22 10:40:00,58.99,59.17,58.97,59.17,99992.0,58.4142,58.5924,58.3944,58.5924,99992.0
2016-07-22 10:50:00,59.17,59.43,59.14,59.4,350483.0,58.5924,58.8499,58.5627,58.8202,350483.0
2016-07-22 11:00:00,59.4,59.42,59.23,59.24,126165.0,58.8202,58.84,58.6518,58.6617,126165.0
2016-07-22 11:10:00,59.25,59.34,59.24,59.24,61775.0,58.6716,58.7608,58.6617,58.6617,61775.0
2016-07-22 11:20:00,59.24,59.34,59.21,59.34,67020.0,58.6617,58.7608,58.632,58.7608,67020.0
2016-07-22 11:30:00,59.34,59.4,59.33,59.34,68268.0,58.7608,58.8202,58.7509,58.7608,68268.0
2016-07-22 11:40:00,59.35,59.44,59.29,59.43,132999.0,58.7707,58.8598,58.7112,58.8499,132999.0
2016-07-22 11:50:00,59.43,59.53,59.4,59.49,196333.0,58.8499,58.9489,58.8202,58.9093,196333.0
2016-07-22 12:00:00,59.48,59.52,59.47,59.5,67911.0,58.8994,58.939,58.8895,58.9192,67911.0
2016-07-22 12:10:00,59.5,59.52,59.46,59.49,76326.0,58.9192,58.939,58.8796,58.9093,76326.0
2016-07-22 12:20:00,59.49,59.68,59.49,59.68,80049.0,58.9093,59.0974,58.9093,59.0974,80049.0
2016-07-22 12:30:00,59.68,59.68,59.56,59.58,71712.0,59.0974,59.0974,58.9786,58.9984,71712.0
2016-07-22 12:40:00,59.59,59.64,59.57,59.64,60560.0,59.0083,59.0578,58.9885,59.0578,60560.0
2016-07-22 12:50:00,59.64,59.68,59.58,59.59,116577.0,59.0578,59.0974,58.9984,59.0083,116577.0
2016-07-22 13:00:00,59.59,59.6,59.5,59.57,57996.0,59.0083,59.0182,58.9192,58.9885,57996.0
2016-07-22 13:10:00,59.57,59.58,59.41,59.46,154316.0,58.9885,58.9984,58.8301,58.8796,154316.0
2016-07-22 13:20:00,59.46,59.52,59.45,59.48,27605.0,58.8796,58.939,58.8697,58.8994,27605.0
2016-07-22 13:30:00,59.49,59.52,59.42,59.43,61802.0,58.9093,58.939,58.84,58.8499,61802.0
2016-07-22 13:40:00,59.44,59.46,59.39,59.46,70612.0,58.8598,58.8796,58.8103,58.8796,70612.0
2016-07-22 13:50:00,59.45,59.48,59.42,59.45,31976.0,58.8697,58.8994,58.84,58.8697,31976.0
2016-07-22 14:00:00,59.46,59.47,59.42,59.46,33241.0,58.8796,58.8895,58.84,58.8796,33241.0
2016-07-22 14:10:00,59.46,59.47,59.43,59.44,29622.0,58.8796,58.8895,58.8499,58.8598,29622.0
2016-07-22 14:20:00,59.44,59.45,59.41,59.41,31421.0,58.8598,58.8697,58.8301,58.8301,31421.0
2016-07-22 14:30:00,59.41,59.43,59.36,59.4,38364.0,58.8301,58.8499,58.7806,58.8202,38364.0
2016-07-22 14:40:00,59.39,59.42,59.32,59.35,61968.0,58.8103,58.84,58.741,58.7707,61968.0
2016-07-22 14:50:00,59.36,59.37,59.29,59.31,40084.0,58.7806,58.7905,58.7112,58.731,40084.0
2016-07-22 15:00:00,59.31,59.36,59.25,59.27,68576.0,58.731,58.7806,58.6716,58.6914,68576.0
2016-07-22 15:10:00,59.28,59.31,59.25,59.29,51115.0,58.7013,58.731,58.6716,58.7112,51115.0
2016-07-22 15:20:00,59.29,59.41,59.29,59.35,199993.0,58.7112,58.8301,58.7112,58.7707,199993.0
2016-07-22 15:30:00,59.36,59.37,59.3,59.32,75822.0,58.7806,58.7905,58.7211,58.741,75822.0
2016-07-22 15:40:00,59.32,59.32,59.19,59.23,124071.0,58.741,58.741,58.6122,58.6518,124071.0
2016-07-22 15:50:00,59.24,59.31,59.24,59.29,295168.0,58.6617,58.731,58.6617,58.7112,295168.0
2016-07-25 09:30:00,59.54,59.66,59.3,59.38,205872.0,58.9588,59.0776,58.7211,58.8004,205872.0
2016-07-25 09:40:00,59.39,59.41,59.03,59.03,142700.0,58.8103,58.8301,58.4538,58.4538,142700.0
2016-07-25 09:50:00,59.03,59.12,58.89,58.98,168496.0,58.4538,58.5429,58.3151,58.4043,168496.0
2016-07-25 10:00:00,58.98,59.27,58.95,59.17,124984.0,58.4043,58.6914,58.3746,58.5924,124984.0
2016-07-25 10:10:00,59.16,59.16,58.83,58.83,144842.0,58.5825,58.5825,58.2557,58.2557,144842.0
2016-07-25 10:20:00,58.85,59.02,58.82,59.02,79947.0,58.2755,58.4439,58.2458,58.4439,79947.0
2016-07-25 10:30:00,58.98,59.05,58.89,59.02,99855.0,58.4043,58.4736,58.3151,58.4439,99855.0
2016-07-25 10:40:00,59.02,59.13,58.99,59.02,167040.0,58.4439,58.5528,58.4142,58.4439,167040.0
2016-07-25 10:50:00,59.02,59.19,59.0,59.14,107241.0,58.4439,58.6122,58.4241,58.5627,107241.0
2016-07-25 11:00:00,59.13,59.13,58.79,58.8,162232.0,58.5528,58.5528,58.2161,58.226,162232.0
2016-07-25 11:10:00,58.8,58.91,58.76,58.84,116327.0,58.226,58.335,58.1864,58.2656,116327.0
2016-07-25 11:20:00,58.84,59.02,58.81,59.0,122640.0,58.2656,58.4439,58.2359,58.4241,122640.0
2016-07-25 11:30:00,59.0,59.0,58.88,58.89,59418.0,58.4241,58.4241,58.3052,58.3151,59418.0
2016-07-25 11:40:00,58.9,58.9,58.69,58.71,241880.0,58.3251,58.3251,58.1171,58.1369,241880.0
2016-07-25 11:50:00,58.71,58.79,58.65,58.65,146755.0,58.1369,58.2161,58.0775,58.0775,146755.0
2016-07-25 12:00:00,58.65,58.74,58.65,58.74,150649.0,58.0775,58.1666,58.0775,58.1666,150649.0
2016-07-25 12:10:00,58.73,58.75,58.67,58.74,139332.0,58.1567,58.1765,58.0973,58.1666,139332.0
2016-07-25 12:20:00,58.73,58.78,58.65,58.74,118548.0,58.1567,58.2062,58.0775,58.1666,118548.0
2016-07-25 12:30:00,58.74,58.81,58.71,58.8,71538.0,58.1666,58.2359,58.1369,58.226,71538.0
2016-07-25 12:40:00,58.8,58.95,58.8,58.95,168731.0,58.226,58.3746,58.226,58.3746,168731.0
2016-07-25 12:50:00,58.94,59.1,58.92,59.07,150055.0,58.3647,58.5231,58.3449,58.4934,150055.0
2016-07-25 13:00:00,59.07,59.16,59.05,59.12,76151.0,58.4934,58.5825,58.4736,58.5429,76151.0
2016-07-25 13:10:00,59.12,59.19,59.05,59.17,52299.0,58.5429,58.6122,58.4736,58.5924,52299.0
2016-07-25 13:20:00,59.18,59.41,59.18,59.39,129790.0,58.6023,58.8301,58.6023,58.8103,129790.0
2016-07-25 13:30:00,59.4,59.4,59.34,59.39,62571.0,58.8202,58.8202,58.7608,58.8103,62571.0
2016-07-25 13:40:00,59.37,59.45,59.34,59.42,48325.0,58.7905,58.8697,58.7608,58.84,48325.0
2016-07-25 13:50:00,59.42,59.47,59.4,59.42,55501.0,58.84,58.8895,58.8202,58.84,55501.0
2016-07-25 14:00:00,59.43,59.49,59.41,59.48,62844.0,58.8499,58.9093,58.8301,58.8994,62844.0
2016-07-25 14:10:00,59.49,59.49,59.4,59.45,69205.0,58.9093,58.9093,58.8202,58.8697,69205.0
2016-07-25 14:20:00,59.45,59.55,59.44,59.48,51260.0,58.8697,58.9687,58.8598,58.8994,51260.0
2016-07-25 14:30:00,59.49,59.55,59.47,59.55,74143.0,58.9093,58.9687,58.8895,58.9687,74143.0
2016-07-25 14:40:00,59.55,59.61,59.53,59.6,59086.0,58.9687,59.0281,58.9489,59.0182,59086.0
2016-07-25 14:50:00,59.6,59.64,59.54,59.58,125835.0,59.0182,59.0578,58.9588,58.9984,125835.0
2016-07-25 15:00:00,59.57,59.62,59.47,59.48,131456.0,58.9885,59.038,58.8895,58.8994,131456.0
2016-07-25 15:10:00,59.48,59.5,59.38,59.42,148546.0,58.8994,58.9192,58.8004,58.84,148546.0
2016-07-25 15:20:00,59.41,59.51,59.37,59.48,171394.0,58.8301,58.9291,58.7905,58.8994,171394.0
2016-07-25 15:30:00,59.49,59.52,59.43,59.46,93880.0,58.9093,58.939,58.8499,58.8796,93880.0
2016-07-25 15:40:00,59.46,59.48,59.43,59.47,133763.0,58.8796,58.8994,58.8499,58.8895,133763.0
2016-07-25 15:50:00,59.47,59.49,59.35,59.48,252192.0,58.8895,58.9093,58.7707,58.8994,252192.0
2016-07-26 09:30:00,59.16,59.35,58.96,59.3,552799.0,58.5825,58.7707,58.3845,58.7211,552799.0
2016-07-26 09:40:00,59.29,59.79,59.28,59.79,282836.0,58.7112,59.2064,58.7013,59.2064,282836.0
2016-07-26 09:50:00,59.8,59.9,59.7,59.88,339846.0,59.2163,59.3153,59.1172,59.2955,339846.0
2016-07-26 10:00:00,59.87,60.03,59.76,59.81,312715.0,59.2856,59.444,59.1767,59.2262,312715.0
2016-07-26 10:10:00,59.82,59.89,59.66,59.84,237166.0,59.2361,59.3054,59.0776,59.2559,237166.0
2016-07-26 10:20:00,59.85,59.99,59.81,59.93,305614.0,59.2658,59.4044,59.2262,59.345,305614.0
2016-07-26 10:30:00,59.94,60.03,59.86,59.86,117095.0,59.3549,59.444,59.2757,59.2757,117095.0
2016-07-26 10:40:00,59.86,60.0,59.81,60.0,159439.0,59.2757,59.4143,59.2262,59.4143,159439.0
2016-07-26 10:50:00,60.0,60.03,59.59,59.62,568909.0,59.4143,59.444,59.0083,59.038,568909.0
2016-07-26 11:00:00,59.62,59.73,59.46,59.48,453438.0,59.038,59.147,58.8796,58.8994,453438.0
2016-07-26 11:10:00,59.48,59.56,59.34,59.55,306519.0,58.8994,58.9786,58.7608,58.9687,306519.0
2016-07-26 11:20:00,59.56,59.73,59.5,59.72,266697.0,58.9786,59.147,58.9192,59.137,266697.0
2016-07-26 11:30:00,59.73,59.92,59.68,59.84,222863.0,59.147,59.3351,59.0974,59.2559,222863.0
2016-07-26 11:40:00,59.86,59.95,59.83,59.92,164332.0,59.2757,59.3648,59.246,59.3351,164332.0
2016-07-26 11:50:00,59.91,60.03,59.89,60.03,122531.0,59.3252,59.444,59.3054,59.444,122531.0
2016-07-26 12:00:00,60.03,60.07,59.88,59.94,156263.0,59.444,59.4836,59.2955,59.3549,156263.0
2016-07-26 12:10:00,59.93,59.94,59.84,59.87,114930.0,59.345,59.3549,59.2559,59.2856,114930.0
2016-07-26 12:20:00,59.86,59.95,59.84,59.85,82755.0,59.2757,59.3648,59.2559,59.2658,82755.0
2016-07-26 12:30:00,59.86,59.89,59.81,59.86,126821.0,59.2757,59.3054,59.2262,59.2757,126821.0
2016-07-26 12:40:00,59.85,59.86,59.77,59.79,164512.0,59.2658,59.2757,59.1866,59.2064,164512.0
2016-07-26 12:50:00,59.8,59.89,59.78,59.86,124585.0,59.2163,59.3054,59.1965,59.2757,124585.0
2016-07-26 13:00:00,59.86,59.96,59.86,59.94,93222.0,59.2757,59.3747,59.2757,59.3549,93222.0
2016-07-26 13:10:00,59.94,59.94,59.83,59.83,64911.0,59.3549,59.3549,59.246,59.246,64911.0
2016-07-26 13:20:00,59.84,59.85,59.71,59.78,76084.0,59.2559,59.2658,59.1271,59.1965,76084.0
2016-07-26 13:30:00,59.76,59.87,59.71,59.84,91101.0,59.1767,59.2856,59.1271,59.2559,91101.0
2016-07-26 13:40:00,59.84,59.89,59.8,59.81,103321.0,59.2559,59.3054,59.2163,59.2262,103321.0
2016-07-26 13:50:00,59.8,59.87,59.77,59.82,73396.0,59.2163,59.2856,59.1866,59.2361,73396.0
2016-07-26 14:00:00,59.82,59.89,59.73,59.74,88320.0,59.2361,59.3054,59.147,59.1569,88320.0
2016-07-26 14:10:00,59.74,59.83,59.7,59.75,99127.0,59.1569,59.246,59.1172,59.1668,99127.0
2016-07-26 14:20:00,59.76,59.9,59.75,59.82,103893.0,59.1767,59.3153,59.1668,59.2361,103893.0
2016-07-26 14:30:00,59.83,59.91,59.79,59.81,125487.0,59.246,59.3252,59.2064,59.2262,125487.0
2016-07-26 14:40:00,59.82,59.87,59.8,59.81,101247.0,59.2361,59.2856,59.2163,59.2262,101247.0
2016-07-26 14:50:00,59.81,59.85,59.76,59.76,57212.0,59.2262,59.2658,59.1767,59.1767,57212.0
2016-07-26 15:00:00,59.76,59.89,59.76,59.86,102551.0,59.1767,59.3054,59.1767,59.2757,102551.0
2016-07-26 15:10:00,59.87,59.88,59.77,59.78,67539.0,59.2856,59.2955,59.1866,59.1965,67539.0
2016-07-26 15:20:00,59.78,59.84,59.76,59.83,109535.0,59.1965,59.2559,59.1767,59.246,109535.0
2016-07-26 15:30:00,59.83,59.89,59.8,59.88,163647.0,59.246,59.3054,59.2163,59.2955,163647.0
2016-07-26 15:40:00,59.89,59.9,59.84,59.87,148049.0,59.3054,59.3153,59.2559,59.2856,148049.0
2016-07-26 15:50:00,59.87,59.91,59.81,59.89,407385.0,59.2856,59.3252,59.2262,59.3054,407385.0
2016-07-27 09:30:00,60.1,60.66,60.06,60.58,526936.0,59.5133,60.0679,59.4737,59.9887,526936.0
2016-07-27 09:40:00,60.58,60.76,60.41,60.71,329052.0,59.9887,60.1669,59.8203,60.1174,329052.0
2016-07-27 09:50:00,60.71,60.86,60.58,60.82,259426.0,60.1174,60.2659,59.9887,60.2263,259426.0
2016-07-27 10:00:00,60.83,60.89,60.64,60.87,238483.0,60.2362,60.2956,60.0481,60.2758,238483.0
2016-07-27 10:10:00,60.87,60.91,60.7,60.75,300888.0,60.2758,60.3154,60.1075,60.157,300888.0
2016-07-27 10:20:00,60.76,60.77,60.57,60.62,258339.0,60.1669,60.1768,59.9788,60.0283,258339.0
2016-07-27 10:30:00,60.62,60.69,60.47,60.49,391747.0,60.0283,60.0976,59.8797,59.8995,391747.0
2016-07-27 10:40:00,60.5,60.51,60.22,60.22,227254.0,59.9094,59.9193,59.6322,59.6322,227254.0
2016-07-27 10:50:00,60.22,60.63,60.2,60.62,219950.0,59.6322,60.0382,59.6124,60.0283,219950.0
2016-07-27 11:00:00,60.63,60.77,60.6,60.74,148451.0,60.0382,60.1768,60.0085,60.1471,148451.0
2016-07-27 11:10:00,60.73,60.78,60.57,60.65,190555.0,60.1372,60.1867,59.9788,60.058,190555.0
2016-07-27 11:20:00,60.65,60.76,60.59,60.74,83891.0,60.058,60.1669,59.9986,60.1471,83891.0
2016-07-27 11:30:00,60.76,60.82,60.72,60.79,154087.0,60.1669,60.2263,60.1273,60.1966,154087.0
2016-07-27 11:40:00,60.8,60.86,60.75,60.84,175606.0,60.2065,60.2659,60.157,60.2461,175606.0
2016-07-27 11:50:00,60.84,60.95,60.84,60.87,179657.0,60.2461,60.355,60.2461,60.2758,179657.0
2016-07-27 12:00:00,60.86,60.86,60.67,60.78,163070.0,60.2659,60.2659,60.0778,60.1867,163070.0
2016-07-27 12:10:00,60.79,60.8,60.66,60.7,73467.0,60.1966,60.2065,60.0679,60.1075,73467.0
2016-07-27 12:20:00,60.69,60.83,60.67,60.79,141939.0,60.0976,60.2362,60.0778,60.1966,141939.0
2016-07-27 12:30:00,60.79,60.85,60.74,60.82,71153.0,60.1966,60.256,60.1471,60.2263,71153.0
2016-07-27 12:40:00,60.82,60.87,60.76,60.81,53324.0,60.2263,60.2758,60.1669,60.2164,53324.0
2016-07-27 12:50:00,60.83,60.84,60.76,60.79,80671.0,60.2362,60.2461,60.1669,60.1966,80671.0
2016-07-27 13:00:00,60.8,60.86,60.75,60.85,66772.0,60.2065,60.2659,60.157,60.256,66772.0
2016-07-27 13:10:00,60.85,60.88,60.77,60.85,70846.0,60.256,60.2857,60.1768,60.256,70846.0
2016-07-27 13:20:00,60.83,60.84,60.76,60.82,53632.0,60.2362,60.2461,60.1669,60.2263,53632.0
2016-07-27 13:30:00,60.82,60.88,60.81,60.83,74931.0,60.2263,60.2857,60.2164,60.2362,74931.0
2016-07-27 13:40:00,60.83,61.02,60.82,60.97,116801.0,60.2362,60.4244,60.2263,60.3748,116801.0
2016-07-27 13:50:00,60.98,61.03,60.91,61.0,52240.0,60.3847,60.4343,60.3154,60.4046,52240.0
2016-07-27 14:00:00,60.99,61.03,60.85,60.86,204684.0,60.3947,60.4343,60.256,60.2659,204684.0
2016-07-27 14:10:00,60.86,60.99,60.74,60.93,149998.0,60.2659,60.3947,60.1471,60.3352,149998.0
2016-07-27 14:20:00,60.94,60.96,60.83,60.84,102366.0,60.3451,60.3649,60.2362,60.2461,102366.0
2016-07-27 14:30:00,60.85,61.07,60.84,60.95,266307.0,60.256,60.4739,60.2461,60.355,266307.0
2016-07-27 14:40:00,60.96,60.98,60.86,60.87,66104.0,60.3649,60.3847,60.2659,60.2758,66104.0
2016-07-27 14:50:00,60.87,61.06,60.87,61.05,214729.0,60.2758,60.464,60.2758,60.4541,214729.0
2016-07-27 15:00:00,61.04,61.32,61.04,61.3,411106.0,60.4442,60.7214,60.4442,60.7016,411106.0
2016-07-27 15:10:00,61.29,61.57,61.28,61.55,413175.0,60.6917,60.969,60.6818,60.9492,413175.0
2016-07-27 15:20:00,61.54,61.66,61.5,61.64,356365.0,60.9393,61.0581,60.8997,61.0383,356365.0
2016-07-27 15:30:00,61.63,61.74,61.61,61.72,409498.0,61.0284,61.1373,61.0086,61.1175,409498.0
2016-07-27 15:40:00,61.71,61.8,61.48,61.54,463189.0,61.1076,61.1967,60.8799,60.9393,463189.0
2016-07-27 15:50:00,61.53,61.73,61.53,61.65,635047.0,60.9294,61.1274,60.9294,61.0482,635047.0
2016-07-28 09:30:00,61.65,62.05,61.46,61.52,526706.0,61.0482,61.4443,60.8601,60.9195,526706.0
2016-07-28 09:40:00,61.52,61.6,61.27,61.3,607595.0,60.9195,60.9987,60.6719,60.7016,607595.0
2016-07-28 09:50:00,61.31,61.74,61.3,61.44,460823.0,60.7115,61.1373,60.7016,60.8403,460823.0
2016-07-28 10:00:00,61.46,61.49,61.26,61.31,216982.0,60.8601,60.8898,60.662,60.7115,216982.0
2016-07-28 10:10:00,61.31,61.34,60.66,60.89,618211.0,60.7115,60.7412,60.0679,60.2956,618211.0
2016-07-28 10:20:00,60.9,60.93,60.77,60.88,240367.0,60.3055,60.3352,60.1768,60.2857,240367.0
2016-07-28 10:30:00,60.89,60.97,60.6,60.67,248571.0,60.2956,60.3748,60.0085,60.0778,248571.0
2016-07-28 10:40:00,60.69,61.02,60.66,60.92,218896.0,60.0976,60.4244,60.0679,60.3253,218896.0
2016-07-28 10:50:00,60.92,61.0,60.84,60.93,189145.0,60.3253,60.4046,60.2461,60.3352,189145.0
2016-07-28 11:00:00,60.93,61.08,60.93,61.01,172473.0,60.3352,60.4838,60.3352,60.4145,172473.0
2016-07-28 11:10:00,61.0,61.05,60.92,60.98,114209.0,60.4046,60.4541,60.3253,60.3847,114209.0
2016-07-28 11:20:00,61.0,61.28,60.99,61.27,283726.0,60.4046,60.6818,60.3947,60.6719,283726.0
2016-07-28 11:30:00,61.27,61.31,61.11,61.22,136857.0,60.6719,60.7115,60.5135,60.6224,136857.0
2016-07-28 11:40:00,61.23,61.28,61.19,61.23,104708.0,60.6323,60.6818,60.5927,60.6323,104708.0
2016-07-28 11:50:00,61.24,61.32,61.19,61.32,87943.0,60.6422,60.7214,60.5927,60.7214,87943.0
2016-07-28 12:00:00,61.31,61.36,61.28,61.32,140195.0,60.7115,60.761,60.6818,60.7214,140195.0
2016-07-28 12:10:00,61.31,61.4,61.27,61.27,89972.0,60.7115,60.8006,60.6719,60.6719,89972.0
2016-07-28 12:20:00,61.27,61.34,61.15,61.29,116944.0,60.6719,60.7412,60.5531,60.6917,116944.0
2016-07-28 12:30:00,61.29,61.31,61.16,61.17,75399.0,60.6917,60.7115,60.563,60.5729,75399.0
2016-07-28 12:40:00,61.17,61.23,61.09,61.15,235477.0,60.5729,60.6323,60.4937,60.5531,235477.0
2016-07-28 12:50:00,61.15,61.17,61.06,61.09,158380.0,60.5531,60.5729,60.464,60.4937,158380.0
2016-07-28 13:00:00,61.09,61.1,60.82,60.93,386009.0,60.4937,60.5036,60.2263,60.3352,386009.0
2016-07-28 13:10:00,60.93,60.99,60.89,60.91,149819.0,60.3352,60.3947,60.2956,60.3154,149819.0
2016-07-28 13:20:00,60.93,60.93,60.79,60.89,192256.0,60.3352,60.3352,60.1966,60.2956,192256.0
2016-07-28 13:30:00,60.9,60.98,60.89,60.98,74157.0,60.3055,60.3847,60.2956,60.3847,74157.0
2016-07-28 13:40:00,61.01,61.08,60.97,61.07,63198.0,60.4145,60.4838,60.3748,60.4739,63198.0
2016-07-28 13:50:00,61.07,61.19,61.06,61.16,84716.0,60.4739,60.5927,60.464,60.563,84716.0
2016-07-28 14:00:00,61.18,61.21,61.11,61.17,70367.0,60.5828,60.6125,60.5135,60.5729,70367.0
2016-07-28 14:10:00,61.17,61.2,61.07,61.08,191240.0,60.5729,60.6026,60.4739,60.4838,191240.0
2016-07-28 14:20:00,61.07,61.24,61.06,61.19,207885.0,60.4739,60.6422,60.464,60.5927,207885.0
2016-07-28 14:30:00,61.19,61.27,61.16,61.22,134072.0,60.5927,60.6719,60.563,60.6224,134072.0
2016-07-28 14:40:00,61.22,61.32,61.2,61.3,254452.0,60.6224,60.7214,60.6026,60.7016,254452.0
2016-07-28 14:50:00,61.31,61.33,61.28,61.3,215562.0,60.7115,60.7313,60.6818,60.7016,215562.0
2016-07-28 15:00:00,61.29,61.31,61.25,61.27,208305.0,60.6917,60.7115,60.6521,60.6719,208305.0
2016-07-28 15:10:00,61.27,61.36,61.25,61.31,151623.0,60.6719,60.761,60.6521,60.7115,151623.0
2016-07-28 15:20:00,61.3,61.44,61.3,61.42,82045.0,60.7016,60.8403,60.7016,60.8205,82045.0
2016-07-28 15:30:00,61.43,61.49,61.42,61.49,120789.0,60.8304,60.8898,60.8205,60.8898,120789.0
2016-07-28 15:40:00,61.5,61.53,61.45,61.51,167955.0,60.8997,60.9294,60.8502,60.9096,167955.0
2016-07-28 15:50:00,61.52,61.54,61.27,61.29,333133.0,60.9195,60.9393,60.6719,60.6917,333133.0
2016-07-29 09:30:00,60.98,61.21,60.88,61.0,204431.0,60.3847,60.6125,60.2857,60.4046,204431.0
2016-07-29 09:40:00,61.0,61.27,61.0,61.15,153143.0,60.4046,60.6719,60.4046,60.5531,153143.0
2016-07-29 09:50:00,61.15,61.3,61.07,61.1,226826.0,60.5531,60.7016,60.4739,60.5036,226826.0
2016-07-29 10:00:00,61.09,61.13,60.72,60.93,255130.0,60.4937,60.5333,60.1273,60.3352,255130.0
2016-07-29 10:10:00,60.92,61.04,60.84,60.88,225445.0,60.3253,60.4442,60.2461,60.2857,225445.0
2016-07-29 10:20:00,60.87,60.97,60.81,60.93,111430.0,60.2758,60.3748,60.2164,60.3352,111430.0
2016-07-29 10:30:00,60.94,60.96,60.75,60.95,153204.0,60.3451,60.3649,60.157,60.355,153204.0
2016-07-29 10:40:00,60.95,61.01,60.84,60.98,240359.0,60.355,60.4145,60.2461,60.3847,240359.0
2016-07-29 10:50:00,60.97,61.19,60.97,61.14,452293.0,60.3748,60.5927,60.3748,60.5432,452293.0
2016-07-29 11:00:00,61.15,61.47,61.12,61.35,348019.0,60.5531,60.87,60.5234,60.7511,348019.0
2016-07-29 11:10:00,61.36,61.61,61.36,61.58,264581.0,60.761,61.0086,60.761,60.9789,264581.0
2016-07-29 11:20:00,61.58,61.65,61.45,61.6,271921.0,60.9789,61.0482,60.8502,60.9987,271921.0
2016-07-29 11:30:00,61.62,61.92,61.61,61.91,145255.0,61.0185,61.3156,61.0086,61.3057,145255.0
2016-07-29 11:40:00,61.92,62.01,61.86,61.87,217099.0,61.3156,61.4047,61.2562,61.2661,217099.0
2016-07-29 11:50:00,61.88,61.97,61.83,61.92,123169.0,61.276,61.3651,61.2265,61.3156,123169.0
2016-07-29 12:00:00,61.91,62.1,61.91,62.06,214844.0,61.3057,61.4938,61.3057,61.4542,214844.0
2016-07-29 12:10:00,62.06,62.07,61.97,61.99,265836.0,61.4542,61.4641,61.3651,61.3849,265836.0
2016-07-29 12:20:00,61.98,62.06,61.9,61.9,274807.0,61.375,61.4542,61.2958,61.2958,274807.0
2016-07-29 12:30:00,61.9,62.05,61.87,61.96,119412.0,61.2958,61.4443,61.2661,61.3552,119412.0
2016-07-29 12:40:00,61.96,61.96,61.7,61.75,193477.0,61.3552,61.3552,61.0977,61.1472,193477.0
2016-07-29 12:50:00,61.76,61.8,61.65,61.67,176495.0,61.1571,61.1967,61.0482,61.068,176495.0
2016-07-29 13:00:00,61.68,61.74,61.62,61.69,144169.0,61.0779,61.1373,61.0185,61.0878,144169.0
2016-07-29 13:10:00,61.68,61.77,61.66,61.73,123596.0,61.0779,61.167,61.0581,61.1274,123596.0
2016-07-29 13:20:00,61.73,61.83,61.72,61.79,84916.0,61.1274,61.2265,61.1175,61.1868,84916.0
2016-07-29 13:30:00,61.79,61.82,61.73,61.79,75204.0,61.1868,61.2165,61.1274,61.1868,75204.0
2016-07-29 13:40:00,61.78,61.8,61.71,61.79,105831.0,61.1769,61.1967,61.1076,61.1868,105831.0
2016-07-29 13:50:00,61.78,61.92,61.78,61.92,116097.0,61.1769,61.3156,61.1769,61.3156,116097.0
2016-07-29 14:00:00,61.92,61.94,61.86,61.91,99619.0,61.3156,61.3354,61.2562,61.3057,99619.0
2016-07-29 14:10:00,61.9,61.9,61.77,61.8,123204.0,61.2958,61.2958,61.167,61.1967,123204.0
2016-07-29 14:20:00,61.79,61.86,61.79,61.85,69749.0,61.1868,61.2562,61.1868,61.2463,69749.0
2016-07-29 14:30:00,61.84,61.87,61.7,61.72,98410.0,61.2364,61.2661,61.0977,61.1175,98410.0
2016-07-29 14:40:00,61.72,61.87,61.69,61.87,126341.0,61.1175,61.2661,61.0878,61.2661,126341.0
2016-07-29 14:50:00,61.85,61.96,61.85,61.95,86372.0,61.2463,61.3552,61.2463,61.3453,86372.0
2016-07-29 15:00:00,61.96,61.98,61.85,61.91,138974.0,61.3552,61.375,61.2463,61.3057,138974.0
2016-07-29 15:10:00,61.91,61.99,61.89,61.96,230562.0,61.3057,61.3849,61.2859,61.3552,230562.0
2016-07-29 15:20:00,61.95,61.99,61.92,61.95,109252.0,61.3453,61.3849,61.3156,61.3453,109252.0
2016-07-29 15:30:00,61.95,61.98,61.9,61.94,134586.0,61.3453,61.375,61.2958,61.3354,134586.0
2016-07-29 15:40:00,61.93,62.12,61.93,62.1,311674.0,61.3255,61.5136,61.3255,61.4938,311674.0
2016-07-29 15:50:00,62.11,62.14,62.06,62.09,433825.0,61.5037,61.5334,61.4542,61.4839,433825.0
2016-08-01 09:30:00,62.54,63.07,62.54,62.72,833623.0,61.9295,62.4543,61.9295,62.1078,833623.0
2016-08-01 09:40:00,62.71,63.05,62.48,62.95,438645.0,62.0979,62.4345,61.8701,62.3355,438645.0
2016-08-01 09:50:00,62.97,63.32,62.97,63.29,334523.0,62.3553,62.7019,62.3553,62.6722,334523.0
2016-08-01 10:00:00,63.24,63.73,63.19,63.73,399539.0,62.6227,63.1079,62.5732,63.1079,399539.0
2016-08-01 10:10:00,63.72,63.98,63.56,63.91,461722.0,63.098,63.3555,62.9396,63.2861,461722.0
2016-08-01 10:20:00,63.91,64.0,63.75,63.94,425190.0,63.2861,63.3753,63.1277,63.3159,425190.0
2016-08-01 10:30:00,63.94,63.95,63.55,63.59,311274.0,63.3159,63.3258,62.9297,62.9693,311274.0
2016-08-01 10:40:00,63.58,63.73,63.55,63.73,199370.0,62.9594,63.1079,62.9297,63.1079,199370.0
2016-08-01 10:50:00,63.74,63.84,63.65,63.82,207534.0,63.1178,63.2168,63.0287,63.197,207534.0
2016-08-01 11:00:00,63.81,64.03,63.77,64.01,223644.0,63.1871,63.405,63.1475,63.3852,223644.0
2016-08-01 11:10:00,64.02,64.3,63.99,64.3,427604.0,63.3951,63.6723,63.3654,63.6723,427604.0
2016-08-01 11:20:00,64.3,64.43,64.25,64.26,239770.0,63.6723,63.8011,63.6228,63.6327,239770.0
2016-08-01 11:30:00,64.26,64.34,64.16,64.22,164242.0,63.6327,63.712,63.5337,63.5931,164242.0
2016-08-01 11:40:00,64.2,64.22,63.99,64.01,188402.0,63.5733,63.5931,63.3654,63.3852,188402.0
2016-08-01 11:50:00,63.99,64.04,63.79,64.04,186191.0,63.3654,63.4149,63.1673,63.4149,186191.0
2016-08-01 12:00:00,64.03,64.03,63.72,63.73,132183.0,63.405,63.405,63.098,63.1079,132183.0
2016-08-01 12:10:00,63.75,63.78,63.45,63.48,245729.0,63.1277,63.1574,62.8306,62.8603,245729.0
2016-08-01 12:20:00,63.47,63.47,63.19,63.27,420058.0,62.8504,62.8504,62.5732,62.6524,420058.0
2016-08-01 12:30:00,63.27,63.57,63.19,63.49,471624.0,62.6524,62.9495,62.5732,62.8702,471624.0
2016-08-01 12:40:00,63.49,63.69,63.49,63.6,180080.0,62.8702,63.0683,62.8702,62.9792,180080.0
2016-08-01 12:50:00,63.62,63.64,63.46,63.52,132192.0,62.999,63.0188,62.8405,62.9,132192.0
2016-08-01 13:00:00,63.53,63.58,63.31,63.38,212694.0,62.9099,62.9594,62.692,62.7613,212694.0
2016-08-01 13:10:00,63.37,63.49,63.31,63.49,104059.0,62.7514,62.8702,62.692,62.8702,104059.0
2016-08-01 13:20:00,63.48,63.64,63.43,63.64,142629.0,62.8603,63.0188,62.8108,63.0188,142629.0
2016-08-01 13:30:00,63.63,63.82,63.62,63.75,109077.0,63.0089,63.197,62.999,63.1277,109077.0
2016-08-01 13:40:00,63.74,63.76,63.59,63.62,211493.0,63.1178,63.1376,62.9693,62.999,211493.0
2016-08-01 13:50:00,63.62,63.81,63.58,63.76,119790.0,62.999,63.1871,62.9594,63.1376,119790.0
2016-08-01 14:00:00,63.76,63.83,63.69,63.72,86433.0,63.1376,63.2069,63.0683,63.098,86433.0
2016-08-01 14:10:00,63.72,63.72,63.53,63.59,113949.0,63.098,63.098,62.9099,62.9693,113949.0
2016-08-01 14:20:00,63.6,63.71,63.57,63.66,167307.0,62.9792,63.0881,62.9495,63.0386,167307.0
2016-08-01 14:30:00,63.64,63.68,63.57,63.63,88795.0,63.0188,63.0584,62.9495,63.0089,88795.0
2016-08-01 14:40:00,63.63,63.67,63.55,63.65,100846.0,63.0089,63.0485,62.9297,63.0287,100846.0
2016-08-01 14:50:00,63.66,63.69,63.46,63.49,147787.0,63.0386,63.0683,62.8405,62.8702,147787.0
2016-08-01 15:00:00,63.48,63.49,63.33,63.33,210428.0,62.8603,62.8702,62.7118,62.7118,210428.0
2016-08-01 15:10:00,63.33,63.42,63.09,63.1,229830.0,62.7118,62.8009,62.4742,62.4841,229830.0
2016-08-01 15:20:00,63.11,63.33,63.02,63.19,281198.0,62.494,62.7118,62.4048,62.5732,281198.0
2016-08-01 15:30:00,63.19,63.34,63.18,63.33,274297.0,62.5732,62.7217,62.5633,62.7118,274297.0
2016-08-01 15:40:00,63.33,63.44,63.31,63.36,264916.0,62.7118,62.8207,62.692,62.7415,264916.0
2016-08-01 15:50:00,63.37,63.59,63.37,63.53,338058.0,62.7514,62.9693,62.7514,62.9099,338058.0
2016-08-02 09:30:00,63.56,63.64,63.31,63.32,448982.0,62.9396,63.0188,62.692,62.7019,448982.0
2016-08-02 09:40:00,63.33,63.49,63.2,63.38,599472.0,62.7118,62.8702,62.5831,62.7613,599472.0
2016-08-02 09:50:00,63.39,63.5,63.08,63.21,364163.0,62.7712,62.8801,62.4642,62.593,364163.0
2016-08-02 10:00:00,63.22,63.22,62.81,62.88,271947.0,62.6029,62.6029,62.1969,62.2662,271947.0
2016-08-02 10:10:00,62.88,62.88,62.52,62.56,423665.0,62.2662,62.2662,61.9097,61.9493,423665.0
2016-08-02 10:20:00,62.55,62.81,62.5,62.64,276502.0,61.9394,62.1969,61.8899,62.0285,276502.0
2016-08-02 10:30:00,62.61,62.74,62.55,62.71,263561.0,61.9988,62.1276,61.9394,62.0979,263561.0
2016-08-02 10:40:00,62.69,62.69,62.32,62.33,354626.0,62.0781,62.0781,61.7117,61.7216,354626.0
2016-08-02 10:50:00,62.32,62.33,61.93,61.97,478123.0,61.7117,61.7216,61.3255,61.3651,478123.0
2016-08-02 11:00:00,61.97,62.03,61.75,62.01,747842.0,61.3651,61.4245,61.1472,61.4047,747842.0
2016-08-02 11:10:00,62.01,62.17,61.97,62.04,345215.0,61.4047,61.5631,61.3651,61.4344,345215.0
2016-08-02 11:20:00,62.04,62.23,61.98,62.15,223063.0,61.4344,61.6225,61.375,61.5433,223063.0
2016-08-02 11:30:00,62.15,62.23,62.1,62.2,141527.0,61.5433,61.6225,61.4938,61.5928,141527.0
2016-08-02 11:40:00,62.2,62.34,62.16,62.3,185048.0,61.5928,61.7315,61.5532,61.6919,185048.0
2016-08-02 11:50:00,62.31,62.4,62.01,62.03,175669.0,61.7018,61.7909,61.4047,61.4245,175669.0
2016-08-02 12:00:00,62.04,62.09,61.86,61.89,172507.0,61.4344,61.4839,61.2562,61.2859,172507.0
2016-08-02 12:10:00,61.88,62.12,61.77,62.07,291072.0,61.276,61.5136,61.167,61.4641,291072.0
2016-08-02 12:20:00,62.07,62.13,61.94,61.95,86480.0,61.4641,61.5235,61.3354,61.3453,86480.0
2016-08-02 12:30:00,61.95,61.95,61.81,61.82,102528.0,61.3453,61.3453,61.2066,61.2165,102528.0
2016-08-02 12:40:00,61.82,61.99,61.77,61.93,97711.0,61.2165,61.3849,61.167,61.3255,97711.0
2016-08-02 12:50:00,61.93,62.0,61.75,61.79,141580.0,61.3255,61.3948,61.1472,61.1868,141580.0
2016-08-02 13:00:00,61.81,61.85,61.69,61.7,136245.0,61.2066,61.2463,61.0878,61.0977,136245.0
2016-08-02 13:10:00,61.69,61.82,61.68,61.8,123657.0,61.0878,61.2165,61.0779,61.1967,123657.0
2016-08-02 13:20:00,61.81,61.97,61.77,61.95,133851.0,61.2066,61.3651,61.167,61.3453,133851.0
2016-08-02 13:30:00,61.95,62.02,61.89,61.95,103801.0,61.3453,61.4146,61.2859,61.3453,103801.0
2016-08-02 13:40:00,61.95,62.12,61.89,62.11,216438.0,61.3453,61.5136,61.2859,61.5037,216438.0
2016-08-02 13:50:00,62.1,62.19,62.01,62.07,276827.0,61.4938,61.5829,61.4047,61.4641,276827.0
2016-08-02 14:00:00,62.08,62.32,62.05,62.31,115262.0,61.474,61.7117,61.4443,61.7018,115262.0
2016-08-02 14:10:00,62.32,62.34,62.19,62.23,176926.0,61.7117,61.7315,61.5829,61.6225,176926.0
2016-08-02 14:20:00,62.25,62.45,62.24,62.38,207219.0,61.6424,61.8404,61.6324,61.7711,207219.0
2016-08-02 14:30:00,62.39,62.4,62.33,62.33,115293.0,61.781,61.7909,61.7216,61.7216,115293.0
2016-08-02 14:40:00,62.34,64.03,62.33,63.47,1857874.0,61.7315,63.405,61.7216,62.8504,1857874.0
2016-08-02 14:50:00,63.47,63.49,63.11,63.17,1219236.0,62.8504,62.8702,62.494,62.5534,1219236.0
2016-08-02 15:00:00,63.18,63.44,63.14,63.32,413995.0,62.5633,62.8207,62.5237,62.7019,413995.0
2016-08-02 15:10:00,63.31,63.33,63.02,63.13,260665.0,62.692,62.7118,62.4048,62.5138,260665.0
2016-08-02 15:20:00,63.11,63.26,63.06,63.14,151743.0,62.494,62.6425,62.4444,62.5237,151743.0
2016-08-02 15:30:00,63.14,63.31,63.11,63.26,199355.0,62.5237,62.692,62.494,62.6425,199355.0
2016-08-02 15:40:00,63.25,63.25,63.03,63.16,195418.0,62.6326,62.6326,62.4147,62.5435,195418.0
2016-08-02 15:50:00,63.15,63.15,62.92,62.94,462238.0,62.5336,62.5336,62.3058,62.3256,462238.0
2016-08-03 09:30:00,62.71,63.24,62.62,63.23,455317.0,62.0979,62.6227,62.0087,62.6128,455317.0
2016-08-03 09:40:00,63.23,63.41,63.2,63.4,367619.0,62.6128,62.791,62.5831,62.7811,367619.0
2016-08-03 09:50:00,63.4,63.81,63.36,63.52,393166.0,62.7811,63.1871,62.7415,62.9,393166.0
2016-08-03 10:00:00,63.54,63.69,63.29,63.47,195197.0,62.9198,63.0683,62.6722,62.8504,195197.0
2016-08-03 10:10:00,63.48,63.6,63.21,63.22,133556.0,62.8603,62.9792,62.593,62.6029,133556.0
2016-08-03 10:20:00,63.21,63.28,62.98,63.15,346138.0,62.593,62.6623,62.3652,62.5336,346138.0
2016-08-03 10:30:00,63.15,63.28,62.9,63.23,238613.0,62.5336,62.6623,62.286,62.6128,238613.0
2016-08-03 10:40:00,63.23,63.55,63.23,63.45,251041.0,62.6128,62.9297,62.6128,62.8306,251041.0
2016-08-03 10:50:00,63.46,63.63,63.31,63.35,238562.0,62.8405,63.0089,62.692,62.7316,238562.0
2016-08-03 11:00:00,63.34,63.52,63.27,63.47,160852.0,62.7217,62.9,62.6524,62.8504,160852.0
2016-08-03 11:10:00,63.47,63.72,63.41,63.61,195387.0,62.8504,63.098,62.791,62.9891,195387.0
2016-08-03 11:20:00,63.62,63.82,63.61,63.77,128553.0,62.999,63.197,62.9891,63.1475,128553.0
2016-08-03 11:30:00,63.77,63.79,63.61,63.72,99200.0,63.1475,63.1673,62.9891,63.098,99200.0
2016-08-03 11:40:00,63.72,63.75,63.62,63.66,94735.0,63.098,63.1277,62.999,63.0386,94735.0
2016-08-03 11:50:00,63.67,63.88,63.64,63.81,80690.0,63.0485,63.2564,63.0188,63.1871,80690.0
2016-08-03 12:00:00,63.81,63.87,63.75,63.85,76024.0,63.1871,63.2465,63.1277,63.2267,76024.0
2016-08-03 12:10:00,63.85,63.85,63.59,63.63,199936.0,63.2267,63.2267,62.9693,63.0089,199936.0
2016-08-03 12:20:00,63.63,63.7,63.48,63.58,321567.0,63.0089,63.0782,62.8603,62.9594,321567.0
2016-08-03 12:30:00,63.56,63.68,63.55,63.63,79909.0,62.9396,63.0584,62.9297,63.0089,79909.0
2016-08-03 12:40:00,63.64,63.83,63.63,63.72,80786.0,63.0188,63.2069,63.0089,63.098,80786.0
2016-08-03 12:50:00,63.72,63.83,63.7,63.79,59129.0,63.098,63.2069,63.0782,63.1673,59129.0
2016-08-03 13:00:00,63.8,63.86,63.73,63.82,89174.0,63.1772,63.2366,63.1079,63.197,89174.0
2016-08-03 13:10:00,63.83,63.94,63.81,63.91,103204.0,63.2069,63.3159,63.1871,63.2861,103204.0
2016-08-03 13:20:00,63.91,64.0,63.91,63.98,104650.0,63.2861,63.3753,63.2861,63.3555,104650.0
2016-08-03 13:30:00,63.98,64.07,63.93,64.0,100236.0,63.3555,63.4446,63.306,63.3753,100236.0
2016-08-03 13:40:00,64.0,64.02,63.89,63.96,118510.0,63.3753,63.3951,63.2663,63.3357,118510.0
2016-08-03 13:50:00,63.95,63.96,63.79,63.86,100161.0,63.3258,63.3357,63.1673,63.2366,100161.0
2016-08-03 14:00:00,63.85,64.06,63.83,64.03,226303.0,63.2267,63.4347,63.2069,63.405,226303.0
2016-08-03 14:10:00,64.03,64.06,63.83,63.85,270662.0,63.405,63.4347,63.2069,63.2267,270662.0
2016-08-03 14:20:00,63.85,63.95,63.82,63.83,95739.0,63.2267,63.3258,63.197,63.2069,95739.0
2016-08-03 14:30:00,63.82,63.97,63.76,63.92,198911.0,63.197,63.3456,63.1376,63.296,198911.0
2016-08-03 14:40:00,63.91,63.98,63.86,63.93,57389.0,63.2861,63.3555,63.2366,63.306,57389.0
2016-08-03 14:50:00,63.92,64.02,63.89,63.96,60138.0,63.296,63.3951,63.2663,63.3357,60138.0
2016-08-03 15:00:00,63.96,64.06,63.95,64.05,113164.0,63.3357,63.4347,63.3258,63.4248,113164.0
2016-08-03 15:10:00,64.05,64.25,64.04,64.23,248328.0,63.4248,63.6228,63.4149,63.603,248328.0
2016-08-03 15:20:00,64.23,64.39,64.21,64.36,132075.0,63.603,63.7615,63.5832,63.7318,132075.0
2016-08-03 15:30:00,64.35,64.36,64.2,64.21,199881.0,63.7219,63.7318,63.5733,63.5832,199881.0
2016-08-03 15:40:00,64.21,64.26,64.13,64.25,302078.0,63.5832,63.6327,63.504,63.6228,302078.0
2016-08-03 15:50:00,64.25,64.36,64.25,64.31,445232.0,63.6228,63.7318,63.6228,63.6822,445232.0
2016-08-04 09:30:00,64.59,64.74,64.21,64.64,404970.0,63.9595,64.108,63.5832,64.009,404970.0
2016-08-04 09:40:00,64.64,64.91,64.53,64.84,354857.0,64.009,64.2764,63.9001,64.2071,354857.0
2016-08-04 09:50:00,64.83,64.95,64.01,64.08,246850.0,64.1972,64.316,63.3852,63.4545,246850.0
2016-08-04 10:00:00,64.09,64.14,63.67,63.7,373964.0,63.4644,63.5139,63.0485,63.0782,373964.0
2016-08-04 10:10:00,63.69,64.15,63.67,63.98,273576.0,63.0683,63.5238,63.0485,63.3555,273576.0
2016-08-04 10:20:00,63.97,64.24,63.88,64.11,262474.0,63.3456,63.6129,63.2564,63.4842,262474.0
2016-08-04 10:30:00,64.11,64.48,64.1,64.48,249726.0,63.4842,63.8506,63.4743,63.8506,249726.0
2016-08-04 10:40:00,64.49,64.52,64.2,64.27,195238.0,63.8605,63.8902,63.5733,63.6426,195238.0
2016-08-04 10:50:00,64.27,64.36,64.14,64.26,141292.0,63.6426,63.7318,63.5139,63.6327,141292.0
2016-08-04 11:00:00,64.25,64.3,64.07,64.14,136945.0,63.6228,63.6723,63.4446,63.5139,136945.0
2016-08-04 11:10:00,64.14,64.15,63.72,63.83,107757.0,63.5139,63.5238,63.098,63.2069,107757.0
2016-08-04 11:20:00,63.82,63.91,63.66,63.83,224009.0,63.197,63.2861,63.0386,63.2069,224009.0
2016-08-04 11:30:00,63.85,64.2,63.83,64.03,267893.0,63.2267,63.5733,63.2069,63.405,267893.0
2016-08-04 11:40:00,64.03,64.12,63.95,63.96,101215.0,63.405,63.4941,63.3258,63.3357,101215.0
2016-08-04 11:50:00,63.98,64.09,63.97,64.05,158620.0,63.3555,63.4644,63.3456,63.4248,158620.0
2016-08-04 12:00:00,64.06,64.14,63.99,64.09,115892.0,63.4347,63.5139,63.3654,63.4644,115892.0
2016-08-04 12:10:00,64.09,64.11,64.03,64.03,113036.0,63.4644,63.4842,63.405,63.405,113036.0
2016-08-04 12:20:00,64.04,64.2,64.03,64.12,96289.0,63.4149,63.5733,63.405,63.4941,96289.0
2016-08-04 12:30:00,64.15,64.25,64.09,64.22,68947.0,63.5238,63.6228,63.4644,63.5931,68947.0
2016-08-04 12:40:00,64.22,64.35,64.21,64.3,91064.0,63.5931,63.7219,63.5832,63.6723,91064.0
2016-08-04 12:50:00,64.31,64.37,64.12,64.15,138803.0,63.6822,63.7417,63.4941,63.5238,138803.0
2016-08-04 13:00:00,64.16,64.18,64.04,64.05,81408.0,63.5337,63.5535,63.4149,63.4248,81408.0
2016-08-04 13:10:00,64.04,64.07,63.98,64.01,75733.0,63.4149,63.4446,63.3555,63.3852,75733.0
2016-08-04 13:20:00,64.01,64.13,64.0,64.1,90987.0,63.3852,63.504,63.3753,63.4743,90987.0
2016-08-04 13:30:00,64.09,64.23,64.09,64.23,53860.0,63.4644,63.603,63.4644,63.603,53860.0
2016-08-04 13:40:00,64.23,64.23,64.18,64.18,38099.0,63.603,63.603,63.5535,63.5535,38099.0
2016-08-04 13:50:00,64.18,64.28,64.17,64.24,124901.0,63.5535,63.6525,63.5436,63.6129,124901.0
2016-08-04 14:00:00,64.24,64.28,64.15,64.16,96582.0,63.6129,63.6525,63.5238,63.5337,96582.0
2016-08-04 14:10:00,64.16,64.17,63.88,63.89,73806.0,63.5337,63.5436,63.2564,63.2663,73806.0
2016-08-04 14:20:00,63.88,63.99,63.85,63.92,85571.0,63.2564,63.3654,63.2267,63.296,85571.0
2016-08-04 14:30:00,63.91,63.92,63.82,63.84,68037.0,63.2861,63.296,63.197,63.2168,68037.0
2016-08-04 14:40:00,63.84,63.98,63.83,63.91,63838.0,63.2168,63.3555,63.2069,63.2861,63838.0
2016-08-04 14:50:00,63.91,63.97,63.82,63.92,55485.0,63.2861,63.3456,63.197,63.296,55485.0
2016-08-04 15:00:00,63.91,63.93,63.79,63.79,68361.0,63.2861,63.306,63.1673,63.1673,68361.0
2016-08-04 15:10:00,63.79,63.79,63.68,63.68,157714.0,63.1673,63.1673,63.0584,63.0584,157714.0
2016-08-04 15:20:00,63.69,63.74,63.65,63.73,112302.0,63.0683,63.1178,63.0287,63.1079,112302.0
2016-08-04 15:30:00,63.72,63.74,63.67,63.71,147144.0,63.098,63.1178,63.0485,63.0881,147144.0
2016-08-04 15:40:00,63.7,63.71,63.52,63.52,275827.0,63.0782,63.0881,62.9,62.9,275827.0
2016-08-04 15:50:00,63.53,63.53,63.39,63.5,387273.0,62.9099,62.9099,62.7712,62.8801,387273.0
2016-08-05 09:30:00,63.52,63.89,63.33,63.88,405533.0,62.9,63.2663,62.7118,63.2564,405533.0
2016-08-05 09:40:00,63.88,63.97,63.57,63.8,264789.0,63.2564,63.3456,62.9495,63.1772,264789.0
2016-08-05 09:50:00,63.78,64.17,63.78,64.16,366589.0,63.1574,63.5436,63.1574,63.5337,366589.0
2016-08-05 10:00:00,64.17,64.32,64.06,64.11,205284.0,63.5436,63.6921,63.4347,63.4842,205284.0
2016-08-05 10:10:00,64.11,64.38,64.11,64.24,218525.0,63.4842,63.7516,63.4842,63.6129,218525.0
2016-08-05 10:20:00,64.23,64.4,64.12,64.13,247572.0,63.603,63.7714,63.4941,63.504,247572.0
2016-08-05 10:30:00,64.14,64.3,64.11,64.17,272848.0,63.5139,63.6723,63.4842,63.5436,272848.0
2016-08-05 10:40:00,64.17,64.18,63.83,63.83,291524.0,63.5436,63.5535,63.2069,63.2069,291524.0
2016-08-05 10:50:00,63.83,63.9,63.73,63.76,100415.0,63.2069,63.2762,63.1079,63.1376,100415.0
2016-08-05 11:00:00,63.75,64.12,63.73,64.09,164341.0,63.1277,63.4941,63.1079,63.4644,164341.0
2016-08-05 11:10:00,64.08,64.1,63.93,63.96,69873.0,63.4545,63.4743,63.306,63.3357,69873.0
2016-08-05 11:20:00,63.95,64.04,63.9,64.01,57612.0,63.3258,63.4149,63.2762,63.3852,57612.0
2016-08-05 11:30:00,64.02,64.21,64.02,64.18,113187.0,63.3951,63.5832,63.3951,63.5535,113187.0
2016-08-05 11:40:00,64.18,64.22,64.02,64.15,121820.0,63.5535,63.5931,63.3951,63.5238,121820.0
2016-08-05 11:50:00,64.15,64.19,64.1,64.18,58326.0,63.5238,63.5634,63.4743,63.5535,58326.0
2016-08-05 12:00:00,64.2,64.2,64.07,64.08,74860.0,63.5733,63.5733,63.4446,63.4545,74860.0
2016-08-05 12:10:00,64.1,64.25,64.08,64.15,89550.0,63.4743,63.6228,63.4545,63.5238,89550.0
2016-08-05 12:20:00,64.13,64.18,64.06,64.15,60250.0,63.504,63.5535,63.4347,63.5238,60250.0
2016-08-05 12:30:00,64.15,64.36,64.15,64.35,248369.0,63.5238,63.7318,63.5238,63.7219,248369.0
2016-08-05 12:40:00,64.36,64.37,64.27,64.34,58821.0,63.7318,63.7417,63.6426,63.712,58821.0
2016-08-05 12:50:00,64.35,64.36,64.26,64.27,87319.0,63.7219,63.7318,63.6327,63.6426,87319.0
2016-08-05 13:00:00,64.28,64.37,64.26,64.28,33810.0,63.6525,63.7417,63.6327,63.6525,33810.0
2016-08-05 13:10:00,64.28,64.33,64.24,64.32,51864.0,63.6525,63.702,63.6129,63.6921,51864.0
2016-08-05 13:20:00,64.32,64.32,64.16,64.16,48840.0,63.6921,63.6921,63.5337,63.5337,48840.0
2016-08-05 13:30:00,64.16,64.22,64.09,64.09,52598.0,63.5337,63.5931,63.4644,63.4644,52598.0
2016-08-05 13:40:00,64.09,64.19,64.09,64.16,35171.0,63.4644,63.5634,63.4644,63.5337,35171.0
2016-08-05 13:50:00,64.16,64.21,64.13,64.16,183819.0,63.5337,63.5832,63.504,63.5337,183819.0
2016-08-05 14:00:00,64.17,64.26,64.14,64.25,51985.0,63.5436,63.6327,63.5139,63.6228,51985.0
2016-08-05 14:10:00,64.25,64.3,64.2,64.2,38274.0,63.6228,63.6723,63.5733,63.5733,38274.0
2016-08-05 14:20:00,64.2,64.21,64.07,64.1,111230.0,63.5733,63.5832,63.4446,63.4743,111230.0
2016-08-05 14:30:00,64.1,64.12,64.05,64.09,56928.0,63.4743,63.4941,63.4248,63.4644,56928.0
2016-08-05 14:40:00,64.08,64.15,64.02,64.11,67244.0,63.4545,63.5238,63.3951,63.4842,67244.0
2016-08-05 14:50:00,64.1,64.14,64.05,64.06,83286.0,63.4743,63.5139,63.4248,63.4347,83286.0
2016-08-05 15:00:00,64.06,64.11,64.0,64.05,105511.0,63.4347,63.4842,63.3753,63.4248,105511.0
2016-08-05 15:10:00,64.06,64.15,64.03,64.11,96281.0,63.4347,63.5238,63.405,63.4842,96281.0
2016-08-05 15:20:00,64.11,64.16,64.01,64.15,182087.0,63.4842,63.5337,63.3852,63.5238,182087.0
2016-08-05 15:30:00,64.15,64.16,64.11,64.15,118005.0,63.5238,63.5337,63.4842,63.5238,118005.0
2016-08-05 15:40:00,64.16,64.24,64.09,64.12,272636.0,63.5337,63.6129,63.4644,63.4941,272636.0
2016-08-05 15:50:00,64.13,64.22,64.12,64.16,304681.0,63.504,63.5931,63.4941,63.5337,304681.0
2016-08-08 09:30:00,64.33,64.48,64.12,64.17,330649.0,63.702,63.8506,63.4941,63.5436,330649.0
2016-08-08 09:40:00,64.17,64.43,64.1,64.25,247255.0,63.5436,63.8011,63.4743,63.6228,247255.0
2016-08-08 09:50:00,64.27,64.27,63.91,63.93,297202.0,63.6426,63.6426,63.2861,63.306,297202.0
2016-08-08 10:00:00,63.92,64.0,63.6,63.73,236747.0,63.296,63.3753,62.9792,63.1079,236747.0
2016-08-08 10:10:00,63.72,63.72,63.21,63.21,374615.0,63.098,63.098,62.593,62.593,374615.0
2016-08-08 10:20:00,63.22,63.25,63.0,63.23,251063.0,62.6029,62.6326,62.385,62.6128,251063.0
2016-08-08 10:30:00,63.23,63.55,63.21,63.52,257633.0,62.6128,62.9297,62.593,62.9,257633.0
2016-08-08 10:40:00,63.53,63.62,63.37,63.46,134698.0,62.9099,62.999,62.7514,62.8405,134698.0
2016-08-08 10:50:00,63.46,63.56,63.28,63.5,138146.0,62.8405,62.9396,62.6623,62.8801,138146.0
2016-08-08 11:00:00,63.5,63.6,63.45,63.57,128533.0,62.8801,62.9792,62.8306,62.9495,128533.0
2016-08-08 11:10:00,63.57,63.57,63.37,63.46,91022.0,62.9495,62.9495,62.7514,62.8405,91022.0
2016-08-08 11:20:00,63.46,63.5,63.31,63.4,202061.0,62.8405,62.8801,62.692,62.7811,202061.0
2016-08-08 11:30:00,63.4,63.6,63.37,63.59,93137.0,62.7811,62.9792,62.7514,62.9693,93137.0
2016-08-08 11:40:00,63.59,63.63,63.43,63.44,126227.0,62.9693,63.0089,62.8108,62.8207,126227.0
2016-08-08 11:50:00,63.45,63.55,63.39,63.47,127001.0,62.8306,62.9297,62.7712,62.8504,127001.0
2016-08-08 12:00:00,63.48,63.57,63.46,63.53,79104.0,62.8603,62.9495,62.8405,62.9099,79104.0
2016-08-08 12:10:00,63.53,63.59,63.44,63.45,207793.0,62.9099,62.9693,62.8207,62.8306,207793.0
2016-08-08 12:20:00,63.45,63.5,63.45,63.48,101100.0,62.8306,62.8801,62.8306,62.8603,101100.0
2016-08-08 12:30:00,63.47,63.59,63.46,63.58,104673.0,62.8504,62.9693,62.8405,62.9594,104673.0
2016-08-08 12:40:00,63.59,63.59,63.53,63.58,90476.0,62.9693,62.9693,62.9099,62.9594,90476.0
2016-08-08 12:50:00,63.58,63.62,63.55,63.59,123398.0,62.9594,62.999,62.9297,62.9693,123398.0
2016-08-08 13:00:00,63.59,63.6,63.36,63.42,187752.0,62.9693,62.9792,62.7415,62.8009,187752.0
2016-08-08 13:10:00,63.41,63.42,63.29,63.33,120780.0,62.791,62.8009,62.6722,62.7118,120780.0
2016-08-08 13:20:00,63.34,63.43,63.33,63.36,159386.0,62.7217,62.8108,62.7118,62.7415,159386.0
2016-08-08 13:30:00,63.36,63.37,63.27,63.36,77380.0,62.7415,62.7514,62.6524,62.7415,77380.0
2016-08-08 13:40:00,63.36,63.36,63.19,63.19,73263.0,62.7415,62.7415,62.5732,62.5732,73263.0
2016-08-08 13:50:00,63.19,63.22,62.99,63.01,127410.0,62.5732,62.6029,62.3751,62.3949,127410.0
2016-08-08 14:00:00,63.01,63.08,62.99,63.01,155092.0,62.3949,62.4642,62.3751,62.3949,155092.0
2016-08-08 14:10:00,63.01,63.02,62.78,62.81,209220.0,62.3949,62.4048,62.1672,62.1969,209220.0
2016-08-08 14:20:00,62.8,62.81,62.65,62.71,210626.0,62.187,62.1969,62.0384,62.0979,210626.0
2016-08-08 14:30:00,62.7,62.85,62.67,62.83,117302.0,62.088,62.2365,62.0583,62.2167,117302.0
2016-08-08 14:40:00,62.81,62.91,62.79,62.89,105302.0,62.1969,62.2959,62.1771,62.2761,105302.0
2016-08-08 14:50:00,62.89,62.95,62.83,62.83,71189.0,62.2761,62.3355,62.2167,62.2167,71189.0
2016-08-08 15:00:00,62.83,62.89,62.81,62.83,83619.0,62.2167,62.2761,62.1969,62.2167,83619.0
2016-08-08 15:10:00,62.84,62.87,62.8,62.81,95441.0,62.2266,62.2563,62.187,62.1969,95441.0
2016-08-08 15:20:00,62.81,62.9,62.8,62.88,115373.0,62.1969,62.286,62.187,62.2662,115373.0
2016-08-08 15:30:00,62.87,62.92,62.83,62.88,139212.0,62.2563,62.3058,62.2167,62.2662,139212.0
2016-08-08 15:40:00,62.88,62.98,62.82,62.95,178485.0,62.2662,62.3652,62.2068,62.3355,178485.0
2016-08-08 15:50:00,62.94,62.95,62.84,62.92,318838.0,62.3256,62.3355,62.2266,62.3058,318838.0
2016-08-09 09:30:00,63.22,63.22,62.62,62.9,414561.0,62.6029,62.6029,62.0087,62.286,414561.0
2016-08-09 09:40:00,62.9,63.02,62.52,62.8,304280.0,62.286,62.4048,61.9097,62.187,304280.0
2016-08-09 09:50:00,62.8,62.88,62.42,62.49,247823.0,62.187,62.2662,61.8107,61.88,247823.0
2016-08-09 10:00:00,62.5,62.74,62.39,62.63,239889.0,61.8899,62.1276,61.781,62.0186,239889.0
2016-08-09 10:10:00,62.63,63.05,62.63,62.97,238403.0,62.0186,62.4345,62.0186,62.3553,238403.0
2016-08-09 10:20:00,62.97,63.1,62.9,62.91,182532.0,62.3553,62.4841,62.286,62.2959,182532.0
2016-08-09 10:30:00,62.91,63.0,62.74,62.96,154941.0,62.2959,62.385,62.1276,62.3454,154941.0
2016-08-09 10:40:00,62.96,63.0,62.8,62.85,150885.0,62.3454,62.385,62.187,62.2365,150885.0
2016-08-09 10:50:00,62.85,62.89,62.68,62.74,235093.0,62.2365,62.2761,62.0682,62.1276,235093.0
2016-08-09 11:00:00,62.75,62.86,62.67,62.73,91411.0,62.1375,62.2464,62.0583,62.1177,91411.0
2016-08-09 11:10:00,62.72,62.85,62.7,62.83,83647.0,62.1078,62.2365,62.088,62.2167,83647.0
2016-08-09 11:20:00,62.83,63.02,62.82,62.99,96178.0,62.2167,62.4048,62.2068,62.3751,96178.0
2016-08-09 11:30:00,62.99,62.99,62.86,62.89,70195.0,62.3751,62.3751,62.2464,62.2761,70195.0
2016-08-09 11:40:00,62.89,63.05,62.88,62.99,156745.0,62.2761,62.4345,62.2662,62.3751,156745.0
2016-08-09 11:50:00,62.99,63.14,62.99,63.07,136528.0,62.3751,62.5237,62.3751,62.4543,136528.0
2016-08-09 12:00:00,63.07,63.07,62.98,63.04,71738.0,62.4543,62.4543,62.3652,62.4246,71738.0
2016-08-09 12:10:00,63.04,63.05,62.97,62.99,76496.0,62.4246,62.4345,62.3553,62.3751,76496.0
2016-08-09 12:20:00,63.0,63.03,62.9,62.96,97442.0,62.385,62.4147,62.286,62.3454,97442.0
2016-08-09 12:30:00,62.96,62.97,62.78,62.84,96727.0,62.3454,62.3553,62.1672,62.2266,96727.0
2016-08-09 12:40:00,62.83,62.88,62.79,62.83,51617.0,62.2167,62.2662,62.1771,62.2167,51617.0
2016-08-09 12:50:00,62.84,62.94,62.82,62.87,75174.0,62.2266,62.3256,62.2068,62.2563,75174.0
2016-08-09 13:00:00,62.86,63.02,62.86,62.97,64153.0,62.2464,62.4048,62.2464,62.3553,64153.0
2016-08-09 13:10:00,62.98,63.07,62.94,63.05,82404.0,62.3652,62.4543,62.3256,62.4345,82404.0
2016-08-09 13:20:00,63.05,63.16,63.03,63.12,113725.0,62.4345,62.5435,62.4147,62.5039,113725.0
2016-08-09 13:30:00,63.13,63.15,62.99,62.99,59708.0,62.5138,62.5336,62.3751,62.3751,59708.0
2016-08-09 13:40:00,63.0,63.01,62.88,62.93,98021.0,62.385,62.3949,62.2662,62.3157,98021.0
2016-08-09 13:50:00,62.92,63.0,62.85,62.98,83489.0,62.3058,62.385,62.2365,62.3652,83489.0
2016-08-09 14:00:00,62.98,63.03,62.93,62.93,72066.0,62.3652,62.4147,62.3157,62.3157,72066.0
2016-08-09 14:10:00,62.94,62.98,62.89,62.95,61943.0,62.3256,62.3652,62.2761,62.3355,61943.0
2016-08-09 14:20:00,62.94,62.97,62.91,62.92,57545.0,62.3256,62.3553,62.2959,62.3058,57545.0
2016-08-09 14:30:00,62.92,62.93,62.85,62.85,73069.0,62.3058,62.3157,62.2365,62.2365,73069.0
2016-08-09 14:40:00,62.85,62.87,62.81,62.84,69122.0,62.2365,62.2563,62.1969,62.2266,69122.0
2016-08-09 14:50:00,62.84,62.99,62.81,62.99,130908.0,62.2266,62.3751,62.1969,62.3751,130908.0
2016-08-09 15:00:00,62.99,62.99,62.86,62.89,149054.0,62.3751,62.3751,62.2464,62.2761,149054.0
2016-08-09 15:10:00,62.89,62.9,62.79,62.81,105874.0,62.2761,62.286,62.1771,62.1969,105874.0
2016-08-09 15:20:00,62.82,62.93,62.81,62.9,113630.0,62.2068,62.3157,62.1969,62.286,113630.0
2016-08-09 15:30:00,62.9,62.9,62.8,62.83,97893.0,62.286,62.286,62.187,62.2167,97893.0
2016-08-09 15:40:00,62.84,62.87,62.78,62.83,109616.0,62.2266,62.2563,62.1672,62.2167,109616.0
2016-08-09 15:50:00,62.82,62.88,62.79,62.86,258384.0,62.2068,62.2662,62.1771,62.2464,258384.0
2016-08-10 09:30:00,62.77,62.77,61.87,62.14,382539.0,62.1573,62.1573,61.2661,61.5334,382539.0
2016-08-10 09:40:00,62.17,62.17,61.74,61.9,370838.0,61.5631,61.5631,61.1373,61.2958,370838.0
2016-08-10 09:50:00,61.9,62.28,61.74,61.9,242194.0,61.2958,61.6721,61.1373,61.2958,242194.0
2016-08-10 10:00:00,61.89,61.99,61.66,61.75,257039.0,61.2859,61.3849,61.0581,61.1472,257039.0
2016-08-10 10:10:00,61.76,61.77,61.49,61.51,249602.0,61.1571,61.167,60.8898,60.9096,249602.0
2016-08-10 10:20:00,61.5,61.85,61.5,61.64,353285.0,60.8997,61.2463,60.8997,61.0383,353285.0
2016-08-10 10:30:00,61.64,61.89,61.63,61.83,167859.0,61.0383,61.2859,61.0284,61.2265,167859.0
2016-08-10 10:40:00,61.83,61.94,61.73,61.87,174813.0,61.2265,61.3354,61.1274,61.2661,174813.0
2016-08-10 10:50:00,61.87,61.91,61.68,61.7,172429.0,61.2661,61.3057,61.0779,61.0977,172429.0
2016-08-10 11:00:00,61.71,61.78,61.61,61.61,182476.0,61.1076,61.1769,61.0086,61.0086,182476.0
2016-08-10 11:10:00,61.6,61.62,61.06,61.14,316853.0,60.9987,61.0185,60.464,60.5432,316853.0
2016-08-10 11:20:00,61.12,61.28,61.08,61.21,162748.0,60.5234,60.6818,60.4838,60.6125,162748.0
2016-08-10 11:30:00,61.23,61.23,60.96,61.02,170854.0,60.6323,60.6323,60.3649,60.4244,170854.0
2016-08-10 11:40:00,61.02,61.13,60.93,61.08,144897.0,60.4244,60.5333,60.3352,60.4838,144897.0
2016-08-10 11:50:00,61.07,61.22,61.06,61.22,117066.0,60.4739,60.6224,60.464,60.6224,117066.0
2016-08-10 12:00:00,61.22,61.44,61.19,61.43,135534.0,60.6224,60.8403,60.5927,60.8304,135534.0
2016-08-10 12:10:00,61.43,61.47,61.29,61.39,130202.0,60.8304,60.87,60.6917,60.7907,130202.0
2016-08-10 12:20:00,61.39,61.46,61.28,61.35,98197.0,60.7907,60.8601,60.6818,60.7511,98197.0
2016-08-10 12:30:00,61.35,61.43,61.29,61.29,61020.0,60.7511,60.8304,60.6917,60.6917,61020.0
2016-08-10 12:40:00,61.29,61.39,61.29,61.36,66461.0,60.6917,60.7907,60.6917,60.761,66461.0
2016-08-10 12:50:00,61.36,61.57,61.36,61.56,120493.0,60.761,60.969,60.761,60.9591,120493.0
2016-08-10 13:00:00,61.56,61.61,61.47,61.49,94326.0,60.9591,61.0086,60.87,60.8898,94326.0
2016-08-10 13:10:00,61.49,61.49,61.13,61.18,322901.0,60.8898,60.8898,60.5333,60.5828,322901.0
2016-08-10 13:20:00,61.17,61.35,61.16,61.32,52478.0,60.5729,60.7511,60.563,60.7214,52478.0
2016-08-10 13:30:00,61.32,61.33,61.21,61.32,75169.0,60.7214,60.7313,60.6125,60.7214,75169.0
2016-08-10 13:40:00,61.31,61.43,61.29,61.35,60169.0,60.7115,60.8304,60.6917,60.7511,60169.0
2016-08-10 13:50:00,61.36,61.36,61.24,61.26,68077.0,60.761,60.761,60.6422,60.662,68077.0
2016-08-10 14:00:00,61.26,61.3,61.1,61.1,93513.0,60.662,60.7016,60.5036,60.5036,93513.0
2016-08-10 14:10:00,61.1,61.15,60.98,60.99,117460.0,60.5036,60.5531,60.3847,60.3947,117460.0
2016-08-10 14:20:00,61.0,61.0,60.87,60.93,158068.0,60.4046,60.4046,60.2758,60.3352,158068.0
2016-08-10 14:30:00,60.93,60.98,60.89,60.96,63817.0,60.3352,60.3847,60.2956,60.3649,63817.0
2016-08-10 14:40:00,60.96,61.0,60.92,60.93,87541.0,60.3649,60.4046,60.3253,60.3352,87541.0
2016-08-10 14:50:00,60.93,61.09,60.92,61.03,163300.0,60.3352,60.4937,60.3253,60.4343,163300.0
2016-08-10 15:00:00,61.02,61.17,60.98,61.17,123912.0,60.4244,60.5729,60.3847,60.5729,123912.0
2016-08-10 15:10:00,61.17,61.27,61.15,61.25,164453.0,60.5729,60.6719,60.5531,60.6521,164453.0
2016-08-10 15:20:00,61.24,61.27,61.14,61.15,83802.0,60.6422,60.6719,60.5432,60.5531,83802.0
2016-08-10 15:30:00,61.16,61.17,61.03,61.03,165976.0,60.563,60.5729,60.4343,60.4343,165976.0
2016-08-10 15:40:00,61.04,61.06,60.95,61.0,199438.0,60.4442,60.464,60.355,60.4046,199438.0
2016-08-10 15:50:00,60.99,60.99,60.85,60.96,427499.0,60.3947,60.3947,60.256,60.3649,427499.0
2016-08-11 09:30:00,61.28,61.68,61.17,61.2,365708.0,60.6818,61.0779,60.5729,60.6026,365708.0
2016-08-11 09:40:00,61.2,61.35,61.06,61.29,196943.0,60.6026,60.7511,60.464,60.6917,196943.0
2016-08-11 09:50:00,61.31,61.44,61.2,61.22,162572.0,60.7115,60.8403,60.6026,60.6224,162572.0
2016-08-11 10:00:00,61.21,61.21,60.73,60.79,271419.0,60.6125,60.6125,60.1372,60.1966,271419.0
2016-08-11 10:10:00,60.79,60.91,60.63,60.88,184787.0,60.1966,60.3154,60.0382,60.2857,184787.0
2016-08-11 10:20:00,60.89,61.06,60.75,61.0,132569.0,60.2956,60.464,60.157,60.4046,132569.0
2016-08-11 10:30:00,61.01,61.15,60.91,61.15,117937.0,60.4145,60.5531,60.3154,60.5531,117937.0
2016-08-11 10:40:00,61.13,61.33,61.1,61.23,98465.0,60.5333,60.7313,60.5036,60.6323,98465.0
2016-08-11 10:50:00,61.23,61.31,61.18,61.2,104659.0,60.6323,60.7115,60.5828,60.6026,104659.0
2016-08-11 11:00:00,61.2,61.38,61.18,61.37,75352.0,60.6026,60.7808,60.5828,60.7709,75352.0
2016-08-11 11:10:00,61.37,61.37,61.1,61.13,76333.0,60.7709,60.7709,60.5036,60.5333,76333.0
2016-08-11 11:20:00,61.12,61.31,61.12,61.3,85148.0,60.5234,60.7115,60.5234,60.7016,85148.0
2016-08-11 11:30:00,61.29,61.54,61.25,61.43,138464.0,60.6917,60.9393,60.6521,60.8304,138464.0
2016-08-11 11:40:00,61.45,61.52,61.43,61.52,127431.0,60.8502,60.9195,60.8304,60.9195,127431.0
2016-08-11 11:50:00,61.53,61.77,61.53,61.76,149102.0,60.9294,61.167,60.9294,61.1571,149102.0
2016-08-11 12:00:00,61.77,61.98,61.71,61.95,139452.0,61.167,61.375,61.1076,61.3453,139452.0
2016-08-11 12:10:00,61.97,62.12,61.95,62.09,141829.0,61.3651,61.5136,61.3453,61.4839,141829.0
2016-08-11 12:20:00,62.09,62.17,62.01,62.04,174896.0,61.4839,61.5631,61.4047,61.4344,174896.0
2016-08-11 12:30:00,62.06,62.11,62.0,62.08,129614.0,61.4542,61.5037,61.3948,61.474,129614.0
2016-08-11 12:40:00,62.08,62.08,61.89,61.92,83092.0,61.474,61.474,61.2859,61.3156,83092.0
2016-08-11 12:50:00,61.92,62.03,61.9,62.03,46189.0,61.3156,61.4245,61.2958,61.4245,46189.0
2016-08-11 13:00:00,62.04,62.17,62.01,62.1,77677.0,61.4344,61.5631,61.4047,61.4938,77677.0
2016-08-11 13:10:00,62.11,62.18,62.09,62.09,39364.0,61.5037,61.573,61.4839,61.4839,39364.0
2016-08-11 13:20:00,62.1,62.17,61.98,61.99,72643.0,61.4938,61.5631,61.375,61.3849,72643.0
2016-08-11 13:30:00,62.0,62.01,61.92,61.92,38254.0,61.3948,61.4047,61.3156,61.3156,38254.0
2016-08-11 13:40:00,61.91,61.98,61.88,61.96,61437.0,61.3057,61.375,61.276,61.3552,61437.0
2016-08-11 13:50:00,61.97,62.06,61.91,61.92,64585.0,61.3651,61.4542,61.3057,61.3156,64585.0
2016-08-11 14:00:00,61.93,61.98,61.9,61.97,62269.0,61.3255,61.375,61.2958,61.3651,62269.0
2016-08-11 14:10:00,61.97,62.01,61.82,61.83,77784.0,61.3651,61.4047,61.2165,61.2265,77784.0
2016-08-11 14:20:00,61.84,61.98,61.84,61.95,85522.0,61.2364,61.375,61.2364,61.3453,85522.0
2016-08-11 14:30:00,61.94,61.94,61.86,61.86,57862.0,61.3354,61.3354,61.2562,61.2562,57862.0
2016-08-11 14:40:00,61.85,61.96,61.84,61.92,106499.0,61.2463,61.3552,61.2364,61.3156,106499.0
2016-08-11 14:50:00,61.93,62.0,61.81,61.85,196936.0,61.3255,61.3948,61.2066,61.2463,196936.0
2016-08-11 15:00:00,61.85,61.88,61.79,61.88,108730.0,61.2463,61.276,61.1868,61.276,108730.0
2016-08-11 15:10:00,61.88,61.9,61.79,61.8,62883.0,61.276,61.2958,61.1868,61.1967,62883.0
2016-08-11 15:20:00,61.81,61.83,61.75,61.78,80001.0,61.2066,61.2265,61.1472,61.1769,80001.0
2016-08-11 15:30:00,61.78,61.92,61.78,61.92,93351.0,61.1769,61.3156,61.1769,61.3156,93351.0
2016-08-11 15:40:00,61.93,62.01,61.9,61.94,121577.0,61.3255,61.4047,61.2958,61.3354,121577.0
2016-08-11 15:50:00,61.94,61.97,61.87,61.93,254703.0,61.3354,61.3651,61.2661,61.3255,254703.0
2016-08-12 09:30:00,61.67,61.83,61.49,61.58,386269.0,61.068,61.2265,60.8898,60.9789,386269.0
2016-08-12 09:40:00,61.59,61.88,61.59,61.81,166837.0,60.9888,61.276,60.9888,61.2066,166837.0
2016-08-12 09:50:00,61.8,61.98,61.67,61.92,235288.0,61.1967,61.375,61.068,61.3156,235288.0
2016-08-12 10:00:00,61.92,61.92,61.56,61.68,191338.0,61.3156,61.3156,60.9591,61.0779,191338.0
2016-08-12 10:10:00,61.72,61.83,61.62,61.81,115491.0,61.1175,61.2265,61.0185,61.2066,115491.0
2016-08-12 10:20:00,61.79,61.88,61.7,61.73,111669.0,61.1868,61.276,61.0977,61.1274,111669.0
2016-08-12 10:30:00,61.72,61.78,61.58,61.75,139435.0,61.1175,61.1769,60.9789,61.1472,139435.0
2016-08-12 10:40:00,61.74,61.82,61.68,61.72,134729.0,61.1373,61.2165,61.0779,61.1175,134729.0
2016-08-12 10:50:00,61.71,61.86,61.7,61.85,120020.0,61.1076,61.2562,61.0977,61.2463,120020.0
2016-08-12 11:00:00,61.85,61.95,61.8,61.93,84208.0,61.2463,61.3453,61.1967,61.3255,84208.0
2016-08-12 11:10:00,61.93,61.95,61.89,61.91,81559.0,61.3255,61.3453,61.2859,61.3057,81559.0
2016-08-12 11:20:00,61.9,62.23,61.89,62.2,169792.0,61.2958,61.6225,61.2859,61.5928,169792.0
2016-08-12 11:30:00,62.19,62.21,62.1,62.13,70659.0,61.5829,61.6027,61.4938,61.5235,70659.0
2016-08-12 11:40:00,62.13,62.37,62.08,62.35,183388.0,61.5235,61.7612,61.474,61.7414,183388.0
2016-08-12 11:50:00,62.36,62.43,62.28,62.3,101199.0,61.7513,61.8206,61.6721,61.6919,101199.0
2016-08-12 12:00:00,62.28,62.34,62.15,62.17,61615.0,61.6721,61.7315,61.5433,61.5631,61615.0
2016-08-12 12:10:00,62.17,62.17,61.99,61.99,120478.0,61.5631,61.5631,61.3849,61.3849,120478.0
2016-08-12 12:20:00,62.0,62.18,62.0,62.16,105721.0,61.3948,61.573,61.3948,61.5532,105721.0
2016-08-12 12:30:00,62.16,62.22,62.14,62.17,66743.0,61.5532,61.6126,61.5334,61.5631,66743.0
2016-08-12 12:40:00,62.15,62.26,62.15,62.21,73078.0,61.5433,61.6523,61.5433,61.6027,73078.0
2016-08-12 12:50:00,62.21,62.27,62.19,62.19,77129.0,61.6027,61.6622,61.5829,61.5829,77129.0
2016-08-12 13:00:00,62.19,62.19,62.0,62.03,123873.0,61.5829,61.5829,61.3948,61.4245,123873.0
2016-08-12 13:10:00,62.03,62.15,62.01,62.1,134603.0,61.4245,61.5433,61.4047,61.4938,134603.0
2016-08-12 13:20:00,62.1,62.19,62.1,62.17,48918.0,61.4938,61.5829,61.4938,61.5631,48918.0
2016-08-12 13:30:00,62.17,62.19,62.12,62.16,42678.0,61.5631,61.5829,61.5136,61.5532,42678.0
2016-08-12 13:40:00,62.17,62.21,62.14,62.17,35568.0,61.5631,61.6027,61.5334,61.5631,35568.0
2016-08-12 13:50:00,62.16,62.21,62.12,62.12,34935.0,61.5532,61.6027,61.5136,61.5136,34935.0
2016-08-12 14:00:00,62.11,62.18,62.11,62.13,44466.0,61.5037,61.573,61.5037,61.5235,44466.0
2016-08-12 14:10:00,62.14,62.32,62.14,62.28,92783.0,61.5334,61.7117,61.5334,61.6721,92783.0
2016-08-12 14:20:00,62.28,62.32,62.23,62.29,70454.0,61.6721,61.7117,61.6225,61.682,70454.0
2016-08-12 14:30:00,62.29,62.33,62.29,62.31,68155.0,61.682,61.7216,61.682,61.7018,68155.0
2016-08-12 14:40:00,62.32,62.44,62.3,62.4,324438.0,61.7117,61.8305,61.6919,61.7909,324438.0
2016-08-12 14:50:00,62.4,62.48,62.38,62.41,148530.0,61.7909,61.8701,61.7711,61.8008,148530.0
2016-08-12 15:00:00,62.41,62.54,62.39,62.54,157165.0,61.8008,61.9295,61.781,61.9295,157165.0
2016-08-12 15:10:00,62.54,62.65,62.54,62.57,138772.0,61.9295,62.0384,61.9295,61.9592,138772.0
2016-08-12 15:20:00,62.58,62.62,62.51,62.56,115481.0,61.9691,62.0087,61.8998,61.9493,115481.0
2016-08-12 15:30:00,62.56,62.57,62.47,62.48,171855.0,61.9493,61.9592,61.8602,61.8701,171855.0
2016-08-12 15:40:00,62.47,62.49,62.4,62.4,130480.0,61.8602,61.88,61.7909,61.7909,130480.0
2016-08-12 15:50:00,62.41,62.55,62.4,62.52,193855.0,61.8008,61.9394,61.7909,61.9097,193855.0
2016-08-15 09:30:00,62.85,63.11,62.72,63.0,304190.0,62.2365,62.494,62.1078,62.385,304190.0
2016-08-15 09:40:00,62.99,63.46,62.92,63.46,185156.0,62.3751,62.8405,62.3058,62.8405,185156.0
2016-08-15 09:50:00,63.47,63.49,62.92,63.01,146415.0,62.8504,62.8702,62.3058,62.3949,146415.0
2016-08-15 10:00:00,63.04,63.35,63.01,63.26,99314.0,62.4246,62.7316,62.3949,62.6425,99314.0
2016-08-15 10:10:00,63.27,63.33,63.21,63.29,130106.0,62.6524,62.7118,62.593,62.6722,130106.0
2016-08-15 10:20:00,63.29,63.44,63.21,63.39,237546.0,62.6722,62.8207,62.593,62.7712,237546.0
2016-08-15 10:30:00,63.4,63.48,63.35,63.44,265102.0,62.7811,62.8603,62.7316,62.8207,265102.0
2016-08-15 10:40:00,63.44,63.55,63.39,63.45,152235.0,62.8207,62.9297,62.7712,62.8306,152235.0
2016-08-15 10:50:00,63.44,63.46,63.31,63.33,128767.0,62.8207,62.8405,62.692,62.7118,128767.0
2016-08-15 11:00:00,63.34,63.44,63.29,63.32,195814.0,62.7217,62.8207,62.6722,62.7019,195814.0
2016-08-15 11:10:00,63.32,63.47,63.29,63.44,138571.0,62.7019,62.8504,62.6722,62.8207,138571.0
2016-08-15 11:20:00,63.44,63.57,63.44,63.48,159815.0,62.8207,62.9495,62.8207,62.8603,159815.0
2016-08-15 11:30:00,63.48,63.56,63.44,63.54,102979.0,62.8603,62.9396,62.8207,62.9198,102979.0
2016-08-15 11:40:00,63.52,63.56,63.45,63.47,110092.0,62.9,62.9396,62.8306,62.8504,110092.0
2016-08-15 11:50:00,63.47,63.52,63.47,63.49,78265.0,62.8504,62.9,62.8504,62.8702,78265.0
2016-08-15 12:00:00,63.49,63.53,63.43,63.46,128925.0,62.8702,62.9099,62.8108,62.8405,128925.0
2016-08-15 12:10:00,63.46,63.57,63.44,63.53,88881.0,62.8405,62.9495,62.8207,62.9099,88881.0
2016-08-15 12:20:00,63.53,63.61,63.52,63.6,59051.0,62.9099,62.9891,62.9,62.9792,59051.0
2016-08-15 12:30:00,63.6,63.65,63.54,63.58,129434.0,62.9792,63.0287,62.9198,62.9594,129434.0
2016-08-15 12:40:00,63.59,63.64,63.56,63.62,106968.0,62.9693,63.0188,62.9396,62.999,106968.0
2016-08-15 12:50:00,63.63,63.76,63.61,63.73,95368.0,63.0089,63.1376,62.9891,63.1079,95368.0
2016-08-15 13:00:00,63.73,63.76,63.68,63.68,86748.0,63.1079,63.1376,63.0584,63.0584,86748.0
2016-08-15 13:10:00,63.67,63.67,63.53,63.61,104315.0,63.0485,63.0485,62.9099,62.9891,104315.0
2016-08-15 13:20:00,63.6,63.63,63.57,63.6,40567.0,62.9792,63.0089,62.9495,62.9792,40567.0
2016-08-15 13:30:00,63.61,63.68,63.6,63.66,94307.0,62.9891,63.0584,62.9792,63.0386,94307.0
2016-08-15 13:40:00,63.65,63.68,63.59,63.66,77071.0,63.0287,63.0584,62.9693,63.0386,77071.0
2016-08-15 13:50:00,63.67,63.68,63.54,63.54,52063.0,63.0485,63.0584,62.9198,62.9198,52063.0
2016-08-15 14:00:00,63.54,63.57,63.41,63.41,104491.0,62.9198,62.9495,62.791,62.791,104491.0
2016-08-15 14:10:00,63.41,63.51,63.4,63.49,74248.0,62.791,62.8901,62.7811,62.8702,74248.0
2016-08-15 14:20:00,63.48,63.51,63.36,63.37,102986.0,62.8603,62.8901,62.7415,62.7514,102986.0
2016-08-15 14:30:00,63.37,63.42,63.33,63.36,86842.0,62.7514,62.8009,62.7118,62.7415,86842.0
2016-08-15 14:40:00,63.37,63.51,63.37,63.47,128500.0,62.7514,62.8901,62.7514,62.8504,128500.0
2016-08-15 14:50:00,63.48,63.49,63.42,63.44,59649.0,62.8603,62.8702,62.8009,62.8207,59649.0
2016-08-15 15:00:00,63.44,63.45,63.38,63.4,70975.0,62.8207,62.8306,62.7613,62.7811,70975.0
2016-08-15 15:10:00,63.41,63.41,63.29,63.31,94682.0,62.791,62.791,62.6722,62.692,94682.0
2016-08-15 15:20:00,63.3,63.32,63.21,63.28,151524.0,62.6821,62.7019,62.593,62.6623,151524.0
2016-08-15 15:30:00,63.28,63.31,63.25,63.29,107468.0,62.6623,62.692,62.6326,62.6722,107468.0
2016-08-15 15:40:00,63.3,63.42,63.3,63.38,208687.0,62.6821,62.8009,62.6821,62.7613,208687.0
2016-08-15 15:50:00,63.37,63.44,63.35,63.38,305694.0,62.7514,62.8207,62.7316,62.7613,305694.0
2016-08-16 09:30:00,63.16,63.24,62.69,62.82,296428.0,62.5435,62.6227,62.0781,62.2068,296428.0
2016-08-16 09:40:00,62.83,63.05,62.76,62.94,205194.0,62.2167,62.4345,62.1474,62.3256,205194.0
2016-08-16 09:50:00,62.94,63.19,62.94,63.1,151406.0,62.3256,62.5732,62.3256,62.4841,151406.0
2016-08-16 10:00:00,63.1,63.19,62.97,62.97,122416.0,62.4841,62.5732,62.3553,62.3553,122416.0
2016-08-16 10:10:00,62.97,63.0,62.87,62.88,159023.0,62.3553,62.385,62.2563,62.2662,159023.0
2016-08-16 10:20:00,62.88,63.01,62.85,62.89,123424.0,62.2662,62.3949,62.2365,62.2761,123424.0
2016-08-16 10:30:00,62.9,62.91,62.75,62.85,132364.0,62.286,62.2959,62.1375,62.2365,132364.0
2016-08-16 10:40:00,62.84,62.84,62.51,62.57,127239.0,62.2266,62.2266,61.8998,61.9592,127239.0
2016-08-16 10:50:00,62.58,62.6,62.48,62.54,180201.0,61.9691,61.9889,61.8701,61.9295,180201.0
2016-08-16 11:00:00,62.53,62.67,62.47,62.56,188814.0,61.9196,62.0583,61.8602,61.9493,188814.0
2016-08-16 11:10:00,62.56,62.8,62.54,62.77,148772.0,61.9493,62.187,61.9295,62.1573,148772.0
2016-08-16 11:20:00,62.77,62.8,62.65,62.75,81340.0,62.1573,62.187,62.0384,62.1375,81340.0
2016-08-16 11:30:00,62.74,62.84,62.71,62.73,93941.0,62.1276,62.2266,62.0979,62.1177,93941.0
2016-08-16 11:40:00,62.71,62.75,62.63,62.68,71472.0,62.0979,62.1375,62.0186,62.0682,71472.0
2016-08-16 11:50:00,62.69,62.83,62.66,62.74,91920.0,62.0781,62.2167,62.0483,62.1276,91920.0
2016-08-16 12:00:00,62.74,62.77,62.68,62.72,49383.0,62.1276,62.1573,62.0682,62.1078,49383.0
2016-08-16 12:10:00,62.71,62.76,62.7,62.74,59304.0,62.0979,62.1474,62.088,62.1276,59304.0
2016-08-16 12:20:00,62.74,62.77,62.64,62.65,51563.0,62.1276,62.1573,62.0285,62.0384,51563.0
2016-08-16 12:30:00,62.65,62.73,62.61,62.73,65883.0,62.0384,62.1177,61.9988,62.1177,65883.0
2016-08-16 12:40:00,62.73,62.93,62.72,62.92,77678.0,62.1177,62.3157,62.1078,62.3058,77678.0
2016-08-16 12:50:00,62.93,62.99,62.92,62.95,71235.0,62.3157,62.3751,62.3058,62.3355,71235.0
2016-08-16 13:00:00,62.95,62.98,62.92,62.96,50950.0,62.3355,62.3652,62.3058,62.3454,50950.0
2016-08-16 13:10:00,62.95,62.96,62.74,62.75,119131.0,62.3355,62.3454,62.1276,62.1375,119131.0
2016-08-16 13:20:00,62.75,62.8,62.73,62.78,89442.0,62.1375,62.187,62.1177,62.1672,89442.0
2016-08-16 13:30:00,62.77,62.78,62.65,62.74,143947.0,62.1573,62.1672,62.0384,62.1276,143947.0
2016-08-16 13:40:00,62.74,62.75,62.61,62.64,123173.0,62.1276,62.1375,61.9988,62.0285,123173.0
2016-08-16 13:50:00,62.64,62.65,62.53,62.56,74610.0,62.0285,62.0384,61.9196,61.9493,74610.0
2016-08-16 14:00:00,62.57,62.64,62.53,62.6,50514.0,61.9592,62.0285,61.9196,61.9889,50514.0
2016-08-16 14:10:00,62.58,62.58,62.44,62.48,107676.0,61.9691,61.9691,61.8305,61.8701,107676.0
2016-08-16 14:20:00,62.48,62.54,62.45,62.48,84479.0,61.8701,61.9295,61.8404,61.8701,84479.0
2016-08-16 14:30:00,62.47,62.57,62.45,62.55,78280.0,61.8602,61.9592,61.8404,61.9394,78280.0
2016-08-16 14:40:00,62.54,62.62,62.53,62.59,112707.0,61.9295,62.0087,61.9196,61.979,112707.0
2016-08-16 14:50:00,62.6,62.66,62.56,62.62,107319.0,61.9889,62.0483,61.9493,62.0087,107319.0
2016-08-16 15:00:00,62.62,62.68,62.6,62.67,65962.0,62.0087,62.0682,61.9889,62.0583,65962.0
2016-08-16 15:10:00,62.67,62.7,62.61,62.63,94170.0,62.0583,62.088,61.9988,62.0186,94170.0
2016-08-16 15:20:00,62.63,62.72,62.63,62.71,135586.0,62.0186,62.1078,62.0186,62.0979,135586.0
2016-08-16 15:30:00,62.71,62.76,62.67,62.68,137472.0,62.0979,62.1474,62.0583,62.0682,137472.0
2016-08-16 15:40:00,62.69,62.7,62.58,62.58,150288.0,62.0781,62.088,61.9691,61.9691,150288.0
2016-08-16 15:50:00,62.57,62.57,62.21,62.26,386597.0,61.9592,61.9592,61.6027,61.6523,386597.0
2016-08-17 09:30:00,62.12,62.31,61.7,61.82,364372.0,61.5136,61.7018,61.0977,61.2165,364372.0
2016-08-17 09:40:00,61.83,62.4,61.78,62.37,178326.0,61.2265,61.7909,61.1769,61.7612,178326.0
2016-08-17 09:50:00,62.36,62.37,62.11,62.15,126346.0,61.7513,61.7612,61.5037,61.5433,126346.0
2016-08-17 10:00:00,62.13,62.13,61.88,61.89,195937.0,61.5235,61.5235,61.276,61.2859,195937.0
2016-08-17 10:10:00,61.87,61.98,61.78,61.85,132230.0,61.2661,61.375,61.1769,61.2463,132230.0
2016-08-17 10:20:00,61.86,62.09,61.84,61.99,196647.0,61.2562,61.4839,61.2364,61.3849,196647.0
2016-08-17 10:30:00,61.99,62.04,61.79,61.83,93162.0,61.3849,61.4344,61.1868,61.2265,93162.0
2016-08-17 10:40:00,61.82,61.85,61.73,61.76,120669.0,61.2165,61.2463,61.1274,61.1571,120669.0
2016-08-17 10:50:00,61.77,61.93,61.76,61.89,100580.0,61.167,61.3255,61.1571,61.2859,100580.0
2016-08-17 11:00:00,61.9,61.97,61.77,61.84,77864.0,61.2958,61.3651,61.167,61.2364,77864.0
2016-08-17 11:10:00,61.85,61.96,61.84,61.96,72494.0,61.2463,61.3552,61.2364,61.3552,72494.0
2016-08-17 11:20:00,61.95,61.96,61.73,61.76,116852.0,61.3453,61.3552,61.1274,61.1571,116852.0
2016-08-17 11:30:00,61.75,61.75,61.49,61.57,275836.0,61.1472,61.1472,60.8898,60.969,275836.0
2016-08-17 11:40:00,61.57,61.65,61.52,61.52,101883.0,60.969,61.0482,60.9195,60.9195,101883.0
2016-08-17 11:50:00,61.53,61.59,61.48,61.48,117021.0,60.9294,60.9888,60.8799,60.8799,117021.0
2016-08-17 12:00:00,61.48,61.61,61.48,61.6,86932.0,60.8799,61.0086,60.8799,60.9987,86932.0
2016-08-17 12:10:00,61.59,61.77,61.55,61.68,327474.0,60.9888,61.167,60.9492,61.0779,327474.0
2016-08-17 12:20:00,61.68,61.73,61.62,61.66,110676.0,61.0779,61.1274,61.0185,61.0581,110676.0
2016-08-17 12:30:00,61.66,61.68,61.61,61.64,55444.0,61.0581,61.0779,61.0086,61.0383,55444.0
2016-08-17 12:40:00,61.63,61.92,61.61,61.92,120150.0,61.0284,61.3156,61.0086,61.3156,120150.0
2016-08-17 12:50:00,61.93,62.13,61.92,62.13,239836.0,61.3255,61.5235,61.3156,61.5235,239836.0
2016-08-17 13:00:00,62.13,62.17,62.1,62.12,221103.0,61.5235,61.5631,61.4938,61.5136,221103.0
2016-08-17 13:10:00,62.12,62.12,61.97,62.02,244944.0,61.5136,61.5136,61.3651,61.4146,244944.0
2016-08-17 13:20:00,62.01,62.04,61.94,62.03,169029.0,61.4047,61.4344,61.3354,61.4245,169029.0
2016-08-17 13:30:00,62.03,62.14,62.0,62.13,193639.0,61.4245,61.5334,61.3948,61.5235,193639.0
2016-08-17 13:40:00,62.12,62.19,62.04,62.07,143988.0,61.5136,61.5829,61.4344,61.4641,143988.0
2016-08-17 13:50:00,62.06,62.08,61.87,61.88,178791.0,61.4542,61.474,61.2661,61.276,178791.0
2016-08-17 14:00:00,61.87,62.05,61.74,61.96,196083.0,61.2661,61.4443,61.1373,61.3552,196083.0
2016-08-17 14:10:00,61.97,62.19,61.92,62.0,278257.0,61.3651,61.5829,61.3156,61.3948,278257.0
2016-08-17 14:20:00,62.01,62.11,61.92,62.08,126777.0,61.4047,61.5037,61.3156,61.474,126777.0
2016-08-17 14:30:00,62.09,62.1,61.98,62.06,82718.0,61.4839,61.4938,61.375,61.4542,82718.0
2016-08-17 14:40:00,62.06,62.09,61.96,62.05,94872.0,61.4542,61.4839,61.3552,61.4443,94872.0
2016-08-17 14:50:00,62.06,62.06,62.01,62.03,44773.0,61.4542,61.4542,61.4047,61.4245,44773.0
2016-08-17 15:00:00,62.04,62.05,61.91,61.92,82972.0,61.4344,61.4443,61.3057,61.3156,82972.0
2016-08-17 15:10:00,61.92,61.94,61.76,61.85,151231.0,61.3156,61.3354,61.1571,61.2463,151231.0
2016-08-17 15:20:00,61.85,61.99,61.78,61.93,64572.0,61.2463,61.3849,61.1769,61.3255,64572.0
2016-08-17 15:30:00,61.94,61.96,61.89,61.91,55649.0,61.3354,61.3552,61.2859,61.3057,55649.0
2016-08-17 15:40:00,61.91,61.98,61.88,61.95,88104.0,61.3057,61.375,61.276,61.3453,88104.0
2016-08-17 15:50:00,61.95,61.96,61.88,61.93,159877.0,61.3453,61.3552,61.276,61.3255,159877.0
2016-08-18 09:30:00,61.86,62.08,61.59,61.59,283437.0,61.2562,61.474,60.9888,60.9888,283437.0
2016-08-18 09:40:00,61.59,61.75,61.44,61.7,186178.0,60.9888,61.1472,60.8403,61.0977,186178.0
2016-08-18 09:50:00,61.71,62.18,61.62,62.13,198069.0,61.1076,61.573,61.0185,61.5235,198069.0
2016-08-18 10:00:00,62.11,62.27,61.95,62.15,127022.0,61.5037,61.6622,61.3453,61.5433,127022.0
2016-08-18 10:10:00,62.17,62.23,62.09,62.17,144666.0,61.5631,61.6225,61.4839,61.5631,144666.0
2016-08-18 10:20:00,62.17,62.2,61.91,61.99,187404.0,61.5631,61.5928,61.3057,61.3849,187404.0
2016-08-18 10:30:00,62.01,62.28,62.0,62.25,113158.0,61.4047,61.6721,61.3948,61.6424,113158.0
2016-08-18 10:40:00,62.24,62.29,62.12,62.18,176485.0,61.6324,61.682,61.5136,61.573,176485.0
2016-08-18 10:50:00,62.18,62.27,62.12,62.26,66193.0,61.573,61.6622,61.5136,61.6523,66193.0
2016-08-18 11:00:00,62.26,62.33,62.19,62.24,77366.0,61.6523,61.7216,61.5829,61.6324,77366.0
2016-08-18 11:10:00,62.25,62.3,62.19,62.19,62732.0,61.6424,61.6919,61.5829,61.5829,62732.0
2016-08-18 11:20:00,62.19,62.21,62.12,62.16,61262.0,61.5829,61.6027,61.5136,61.5532,61262.0
2016-08-18 11:30:00,62.17,62.33,62.16,62.31,109580.0,61.5631,61.7216,61.5532,61.7018,109580.0
2016-08-18 11:40:00,62.3,62.39,62.28,62.35,129609.0,61.6919,61.781,61.6721,61.7414,129609.0
2016-08-18 11:50:00,62.34,62.52,62.34,62.49,123286.0,61.7315,61.9097,61.7315,61.88,123286.0
2016-08-18 12:00:00,62.5,62.5,62.3,62.35,81366.0,61.8899,61.8899,61.6919,61.7414,81366.0
2016-08-18 12:10:00,62.34,62.37,62.28,62.29,56274.0,61.7315,61.7612,61.6721,61.682,56274.0
2016-08-18 12:20:00,62.3,62.31,62.16,62.16,63130.0,61.6919,61.7018,61.5532,61.5532,63130.0
2016-08-18 12:30:00,62.15,62.21,62.07,62.21,90141.0,61.5433,61.6027,61.4641,61.6027,90141.0
2016-08-18 12:40:00,62.22,62.29,62.15,62.25,41789.0,61.6126,61.682,61.5433,61.6424,41789.0
2016-08-18 12:50:00,62.25,62.3,62.24,62.26,27284.0,61.6424,61.6919,61.6324,61.6523,27284.0
2016-08-18 13:00:00,62.27,62.35,62.25,62.26,42429.0,61.6622,61.7414,61.6424,61.6523,42429.0
2016-08-18 13:10:00,62.27,62.33,62.25,62.25,36720.0,61.6622,61.7216,61.6424,61.6424,36720.0
2016-08-18 13:20:00,62.25,62.3,62.23,62.28,28608.0,61.6424,61.6919,61.6225,61.6721,28608.0
2016-08-18 13:30:00,62.28,62.34,62.26,62.33,31030.0,61.6721,61.7315,61.6523,61.7216,31030.0
2016-08-18 13:40:00,62.33,62.37,62.27,62.27,48546.0,61.7216,61.7612,61.6622,61.6622,48546.0
2016-08-18 13:50:00,62.26,62.28,62.23,62.24,45162.0,61.6523,61.6721,61.6225,61.6324,45162.0
2016-08-18 14:00:00,62.26,62.27,62.16,62.21,33343.0,61.6523,61.6622,61.5532,61.6027,33343.0
2016-08-18 14:10:00,62.2,62.27,62.2,62.24,39100.0,61.5928,61.6622,61.5928,61.6324,39100.0
2016-08-18 14:20:00,62.25,62.28,62.23,62.25,29248.0,61.6424,61.6721,61.6225,61.6424,29248.0
2016-08-18 14:30:00,62.25,62.28,62.2,62.21,24836.0,61.6424,61.6721,61.5928,61.6027,24836.0
2016-08-18 14:40:00,62.21,62.27,62.21,62.26,66216.0,61.6027,61.6622,61.6027,61.6523,66216.0
2016-08-18 14:50:00,62.27,62.28,62.18,62.23,30248.0,61.6622,61.6721,61.573,61.6225,30248.0
2016-08-18 15:00:00,62.23,62.26,62.2,62.22,46873.0,61.6225,61.6523,61.5928,61.6126,46873.0
2016-08-18 15:10:00,62.23,62.23,62.16,62.17,54859.0,61.6225,61.6225,61.5532,61.5631,54859.0
2016-08-18 15:20:00,62.18,62.19,62.05,62.08,136925.0,61.573,61.5829,61.4443,61.474,136925.0
2016-08-18 15:30:00,62.09,62.1,62.05,62.06,59006.0,61.4839,61.4938,61.4443,61.4542,59006.0
2016-08-18 15:40:00,62.06,62.14,62.05,62.11,70536.0,61.4542,61.5334,61.4443,61.5037,70536.0
2016-08-18 15:50:00,62.12,62.22,62.11,62.22,112500.0,61.5136,61.6126,61.5037,61.6126,112500.0
2016-08-19 09:30:00,61.85,62.1,61.81,61.84,119032.0,61.2463,61.4938,61.2066,61.2364,119032.0
2016-08-19 09:40:00,61.82,62.02,61.78,61.9,107266.0,61.2165,61.4146,61.1769,61.2958,107266.0
2016-08-19 09:50:00,61.88,62.19,61.88,62.03,152551.0,61.276,61.5829,61.276,61.4245,152551.0
2016-08-19 10:00:00,62.05,62.12,61.99,62.0,94592.0,61.4443,61.5136,61.3849,61.3948,94592.0
2016-08-19 10:10:00,62.0,62.02,61.86,61.92,141099.0,61.3948,61.4146,61.2562,61.3156,141099.0
2016-08-19 10:20:00,61.93,62.1,61.92,62.1,145958.0,61.3255,61.4938,61.3156,61.4938,145958.0
2016-08-19 10:30:00,62.11,62.18,62.09,62.14,130219.0,61.5037,61.573,61.4839,61.5334,130219.0
2016-08-19 10:40:00,62.13,62.16,62.02,62.03,102845.0,61.5235,61.5532,61.4146,61.4245,102845.0
2016-08-19 10:50:00,62.03,62.05,61.96,62.0,53817.0,61.4245,61.4443,61.3552,61.3948,53817.0
2016-08-19 11:00:00,61.99,62.06,61.91,62.0,98529.0,61.3849,61.4542,61.3057,61.3948,98529.0
2016-08-19 11:10:00,62.0,62.01,61.88,61.92,84866.0,61.3948,61.4047,61.276,61.3156,84866.0
2016-08-19 11:20:00,61.91,61.94,61.85,61.85,58491.0,61.3057,61.3354,61.2463,61.2463,58491.0
2016-08-19 11:30:00,61.85,61.93,61.78,61.78,103781.0,61.2463,61.3255,61.1769,61.1769,103781.0
2016-08-19 11:40:00,61.78,61.86,61.67,61.82,244631.0,61.1769,61.2562,61.068,61.2165,244631.0
2016-08-19 11:50:00,61.82,61.94,61.82,61.91,45942.0,61.2165,61.3354,61.2165,61.3057,45942.0
2016-08-19 12:00:00,61.92,61.96,61.85,61.88,59449.0,61.3156,61.3552,61.2463,61.276,59449.0
2016-08-19 12:10:00,61.88,61.89,61.72,61.75,81209.0,61.276,61.2859,61.1175,61.1472,81209.0
2016-08-19 12:20:00,61.75,61.79,61.7,61.76,127863.0,61.1472,61.1868,61.0977,61.1571,127863.0
2016-08-19 12:30:00,61.76,61.78,61.71,61.74,80060.0,61.1571,61.1769,61.1076,61.1373,80060.0
2016-08-19 12:40:00,61.74,61.74,61.58,61.6,83234.0,61.1373,61.1373,60.9789,60.9987,83234.0
2016-08-19 12:50:00,61.58,61.59,61.44,61.52,303099.0,60.9789,60.9888,60.8403,60.9195,303099.0
2016-08-19 13:00:00,61.51,61.61,61.46,61.58,108331.0,60.9096,61.0086,60.8601,60.9789,108331.0
2016-08-19 13:10:00,61.6,61.72,61.59,61.66,90671.0,60.9987,61.1175,60.9888,61.0581,90671.0
2016-08-19 13:20:00,61.65,61.67,61.56,61.56,50270.0,61.0482,61.068,60.9591,60.9591,50270.0
2016-08-19 13:30:00,61.57,61.64,61.54,61.64,66811.0,60.969,61.0383,60.9393,61.0383,66811.0
2016-08-19 13:40:00,61.64,61.74,61.63,61.65,102310.0,61.0383,61.1373,61.0284,61.0482,102310.0
2016-08-19 13:50:00,61.65,61.72,61.63,61.71,70780.0,61.0482,61.1175,61.0284,61.1076,70780.0
2016-08-19 14:00:00,61.71,61.76,61.68,61.7,55889.0,61.1076,61.1571,61.0779,61.0977,55889.0
2016-08-19 14:10:00,61.7,61.77,61.66,61.74,76704.0,61.0977,61.167,61.0581,61.1373,76704.0
2016-08-19 14:20:00,61.75,61.75,61.7,61.71,52865.0,61.1472,61.1472,61.0977,61.1076,52865.0
2016-08-19 14:30:00,61.71,61.8,61.71,61.78,65028.0,61.1076,61.1967,61.1076,61.1769,65028.0
2016-08-19 14:40:00,61.77,61.86,61.77,61.82,38803.0,61.167,61.2562,61.167,61.2165,38803.0
2016-08-19 14:50:00,61.82,61.87,61.81,61.85,49922.0,61.2165,61.2661,61.2066,61.2463,49922.0
2016-08-19 15:00:00,61.84,61.85,61.77,61.77,68319.0,61.2364,61.2463,61.167,61.167,68319.0
2016-08-19 15:10:00,61.79,61.82,61.76,61.8,72287.0,61.1868,61.2165,61.1571,61.1967,72287.0
2016-08-19 15:20:00,61.81,61.86,61.78,61.84,91682.0,61.2066,61.2562,61.1769,61.2364,91682.0
2016-08-19 15:30:00,61.85,61.87,61.79,61.81,170333.0,61.2463,61.2661,61.1868,61.2066,170333.0
2016-08-19 15:40:00,61.81,61.81,61.72,61.76,204483.0,61.2066,61.2066,61.1175,61.1571,204483.0
2016-08-19 15:50:00,61.75,61.86,61.72,61.82,402637.0,61.1472,61.2562,61.1175,61.2165,402637.0
2016-08-22 09:30:00,62.39,62.96,62.03,62.95,683458.0,61.781,62.3454,61.4245,62.3355,683458.0
2016-08-22 09:40:00,62.97,63.35,62.88,63.16,432409.0,62.3553,62.7316,62.2662,62.5435,432409.0
2016-08-22 09:50:00,63.16,63.37,63.05,63.21,267517.0,62.5435,62.7514,62.4345,62.593,267517.0
2016-08-22 10:00:00,63.2,63.26,62.89,62.94,183335.0,62.5831,62.6425,62.2761,62.3256,183335.0
2016-08-22 10:10:00,62.94,63.36,62.93,63.28,199323.0,62.3256,62.7415,62.3157,62.6623,199323.0
2016-08-22 10:20:00,63.28,63.48,63.24,63.45,272698.0,62.6623,62.8603,62.6227,62.8306,272698.0
2016-08-22 10:30:00,63.46,63.54,63.3,63.34,302922.0,62.8405,62.9198,62.6821,62.7217,302922.0
2016-08-22 10:40:00,63.33,63.4,63.26,63.34,86200.0,62.7118,62.7811,62.6425,62.7217,86200.0
2016-08-22 10:50:00,63.35,63.4,63.28,63.29,75889.0,62.7316,62.7811,62.6623,62.6722,75889.0
2016-08-22 11:00:00,63.29,63.43,63.28,63.32,96848.0,62.6722,62.8108,62.6623,62.7019,96848.0
2016-08-22 11:10:00,63.33,63.38,63.2,63.2,103523.0,62.7118,62.7613,62.5831,62.5831,103523.0
2016-08-22 11:20:00,63.2,63.21,62.92,62.93,185350.0,62.5831,62.593,62.3058,62.3157,185350.0
2016-08-22 11:30:00,62.92,63.02,62.85,62.99,151070.0,62.3058,62.4048,62.2365,62.3751,151070.0
2016-08-22 11:40:00,62.98,63.05,62.9,62.96,105709.0,62.3652,62.4345,62.286,62.3454,105709.0
2016-08-22 11:50:00,62.96,63.05,62.93,62.94,79282.0,62.3454,62.4345,62.3157,62.3256,79282.0
2016-08-22 12:00:00,62.93,62.98,62.87,62.91,81246.0,62.3157,62.3652,62.2563,62.2959,81246.0
2016-08-22 12:10:00,62.91,62.92,62.83,62.87,70260.0,62.2959,62.3058,62.2167,62.2563,70260.0
2016-08-22 12:20:00,62.86,63.23,62.85,63.06,122044.0,62.2464,62.6128,62.2365,62.4444,122044.0
2016-08-22 12:30:00,63.07,63.15,63.04,63.06,65838.0,62.4543,62.5336,62.4246,62.4444,65838.0
2016-08-22 12:40:00,63.07,63.15,63.03,63.08,81319.0,62.4543,62.5336,62.4147,62.4642,81319.0
2016-08-22 12:50:00,63.08,63.16,63.06,63.15,72591.0,62.4642,62.5435,62.4444,62.5336,72591.0
2016-08-22 13:00:00,63.14,63.15,63.06,63.1,61670.0,62.5237,62.5336,62.4444,62.4841,61670.0
2016-08-22 13:10:00,63.1,63.22,63.1,63.17,75216.0,62.4841,62.6029,62.4841,62.5534,75216.0
2016-08-22 13:20:00,63.18,63.19,62.88,63.07,100752.0,62.5633,62.5732,62.2662,62.4543,100752.0
2016-08-22 13:30:00,63.06,63.06,62.99,63.05,62470.0,62.4444,62.4444,62.3751,62.4345,62470.0
2016-08-22 13:40:00,63.04,63.16,63.02,63.13,102585.0,62.4246,62.5435,62.4048,62.5138,102585.0
2016-08-22 13:50:00,63.14,63.16,63.07,63.08,60370.0,62.5237,62.5435,62.4543,62.4642,60370.0
2016-08-22 14:00:00,63.09,63.17,63.09,63.12,56826.0,62.4742,62.5534,62.4742,62.5039,56826.0
2016-08-22 14:10:00,63.11,63.15,63.1,63.14,60540.0,62.494,62.5336,62.4841,62.5237,60540.0
2016-08-22 14:20:00,63.14,63.19,63.09,63.09,35619.0,62.5237,62.5732,62.4742,62.4742,35619.0
2016-08-22 14:30:00,63.08,63.16,63.06,63.16,77671.0,62.4642,62.5435,62.4444,62.5435,77671.0
2016-08-22 14:40:00,63.15,63.23,63.13,63.14,56238.0,62.5336,62.6128,62.5138,62.5237,56238.0
2016-08-22 14:50:00,63.15,63.22,63.14,63.19,47070.0,62.5336,62.6029,62.5237,62.5732,47070.0
2016-08-22 15:00:00,63.19,63.37,63.19,63.37,140044.0,62.5732,62.7514,62.5732,62.7514,140044.0
2016-08-22 15:10:00,63.36,63.39,63.3,63.32,239501.0,62.7415,62.7712,62.6821,62.7019,239501.0
2016-08-22 15:20:00,63.31,63.36,63.29,63.34,102399.0,62.692,62.7415,62.6722,62.7217,102399.0
2016-08-22 15:30:00,63.34,63.43,63.34,63.37,310509.0,62.7217,62.8108,62.7217,62.7514,310509.0
2016-08-22 15:40:00,63.38,63.47,63.38,63.41,153810.0,62.7613,62.8504,62.7613,62.791,153810.0
2016-08-22 15:50:00,63.41,63.57,63.41,63.55,542628.0,62.791,62.9495,62.791,62.9297,542628.0
2016-08-23 09:30:00,64.03,64.17,63.71,63.77,308498.0,63.405,63.5436,63.0881,63.1475,308498.0
2016-08-23 09:40:00,63.78,63.89,63.55,63.85,259834.0,63.1574,63.2663,62.9297,63.2267,259834.0
2016-08-23 09:50:00,63.84,64.14,63.84,63.96,173406.0,63.2168,63.5139,63.2168,63.3357,173406.0
2016-08-23 10:00:00,63.99,64.02,63.85,63.85,120529.0,63.3654,63.3951,63.2267,63.2267,120529.0
2016-08-23 10:10:00,63.86,64.01,63.74,63.74,155443.0,63.2366,63.3852,63.1178,63.1178,155443.0
2016-08-23 10:20:00,63.75,63.82,63.64,63.71,167070.0,63.1277,63.197,63.0188,63.0881,167070.0
2016-08-23 10:30:00,63.72,63.86,63.7,63.83,132727.0,63.098,63.2366,63.0782,63.2069,132727.0
2016-08-23 10:40:00,63.81,63.92,63.77,63.85,112375.0,63.1871,63.296,63.1475,63.2267,112375.0
2016-08-23 10:50:00,63.85,63.87,63.74,63.84,122619.0,63.2267,63.2465,63.1178,63.2168,122619.0
2016-08-23 11:00:00,63.84,63.88,63.74,63.79,148856.0,63.2168,63.2564,63.1178,63.1673,148856.0
2016-08-23 11:10:00,63.77,63.82,63.72,63.75,89616.0,63.1475,63.197,63.098,63.1277,89616.0
2016-08-23 11:20:00,63.75,63.83,63.72,63.82,60533.0,63.1277,63.2069,63.098,63.197,60533.0
2016-08-23 11:30:00,63.82,63.87,63.8,63.86,77149.0,63.197,63.2465,63.1772,63.2366,77149.0
2016-08-23 11:40:00,63.85,63.9,63.7,63.7,68187.0,63.2267,63.2762,63.0782,63.0782,68187.0
2016-08-23 11:50:00,63.69,63.72,63.62,63.63,82536.0,63.0683,63.098,62.999,63.0089,82536.0
2016-08-23 12:00:00,63.63,63.66,63.53,63.53,73758.0,63.0089,63.0386,62.9099,62.9099,73758.0
2016-08-23 12:10:00,63.52,63.62,63.5,63.58,79810.0,62.9,62.999,62.8801,62.9594,79810.0
2016-08-23 12:20:00,63.58,63.61,63.51,63.51,70255.0,62.9594,62.9891,62.8901,62.8901,70255.0
2016-08-23 12:30:00,63.52,63.62,63.48,63.55,88795.0,62.9,62.999,62.8603,62.9297,88795.0
2016-08-23 12:40:00,63.53,63.57,63.49,63.54,79713.0,62.9099,62.9495,62.8702,62.9198,79713.0
2016-08-23 12:50:00,63.54,63.58,63.44,63.5,106855.0,62.9198,62.9594,62.8207,62.8801,106855.0
2016-08-23 13:00:00,63.5,63.52,63.44,63.49,63862.0,62.8801,62.9,62.8207,62.8702,63862.0
2016-08-23 13:10:00,63.5,63.55,63.46,63.47,71564.0,62.8801,62.9297,62.8405,62.8504,71564.0
2016-08-23 13:20:00,63.47,63.51,63.43,63.5,62807.0,62.8504,62.8901,62.8108,62.8801,62807.0
2016-08-23 13:30:00,63.5,63.54,63.47,63.53,49465.0,62.8801,62.9198,62.8504,62.9099,49465.0
2016-08-23 13:40:00,63.53,63.58,63.49,63.56,67025.0,62.9099,62.9594,62.8702,62.9396,67025.0
2016-08-23 13:50:00,63.55,63.58,63.51,63.57,48398.0,62.9297,62.9594,62.8901,62.9495,48398.0
2016-08-23 14:00:00,63.58,63.63,63.51,63.61,89394.0,62.9594,63.0089,62.8901,62.9891,89394.0
2016-08-23 14:10:00,63.61,63.67,63.59,63.65,70610.0,62.9891,63.0485,62.9693,63.0287,70610.0
2016-08-23 14:20:00,63.65,63.7,63.63,63.69,61598.0,63.0287,63.0782,63.0089,63.0683,61598.0
2016-08-23 14:30:00,63.69,63.96,63.69,63.93,205813.0,63.0683,63.3357,63.0683,63.306,205813.0
2016-08-23 14:40:00,63.93,63.95,63.78,63.82,122338.0,63.306,63.3258,63.1574,63.197,122338.0
2016-08-23 14:50:00,63.8,63.87,63.74,63.87,80616.0,63.1772,63.2465,63.1178,63.2465,80616.0
2016-08-23 15:00:00,63.86,63.87,63.75,63.75,117849.0,63.2366,63.2465,63.1277,63.1277,117849.0
2016-08-23 15:10:00,63.75,63.81,63.74,63.8,71802.0,63.1277,63.1871,63.1178,63.1772,71802.0
2016-08-23 15:20:00,63.79,63.88,63.78,63.88,81201.0,63.1673,63.2564,63.1574,63.2564,81201.0
2016-08-23 15:30:00,63.88,63.88,63.8,63.82,89312.0,63.2564,63.2564,63.1772,63.197,89312.0
2016-08-23 15:40:00,63.82,63.88,63.79,63.8,145494.0,63.197,63.2564,63.1673,63.1772,145494.0
2016-08-23 15:50:00,63.8,63.86,63.75,63.77,178850.0,63.1772,63.2366,63.1277,63.1475,178850.0
2016-08-24 09:30:00,63.7,64.27,63.66,64.21,277383.0,63.0782,63.6426,63.0386,63.5832,277383.0
2016-08-24 09:40:00,64.21,64.57,64.16,64.29,416396.0,63.5832,63.9397,63.5337,63.6624,416396.0
2016-08-24 09:50:00,64.3,64.51,64.07,64.43,174894.0,63.6723,63.8803,63.4446,63.8011,174894.0
2016-08-24 10:00:00,64.45,64.52,64.38,64.48,217324.0,63.8209,63.8902,63.7516,63.8506,217324.0
2016-08-24 10:10:00,64.46,64.49,64.32,64.37,135887.0,63.8308,63.8605,63.6921,63.7417,135887.0
2016-08-24 10:20:00,64.37,64.53,64.33,64.52,182848.0,63.7417,63.9001,63.702,63.8902,182848.0
2016-08-24 10:30:00,64.48,64.63,64.47,64.55,122929.0,63.8506,63.9991,63.8407,63.9199,122929.0
2016-08-24 10:40:00,64.56,64.58,64.4,64.53,161602.0,63.9298,63.9496,63.7714,63.9001,161602.0
2016-08-24 10:50:00,64.52,64.69,64.49,64.64,129494.0,63.8902,64.0585,63.8605,64.009,129494.0
2016-08-24 11:00:00,64.64,64.67,64.58,64.64,67248.0,64.009,64.0387,63.9496,64.009,67248.0
2016-08-24 11:10:00,64.64,64.87,64.64,64.8,223194.0,64.009,64.2368,64.009,64.1675,223194.0
2016-08-24 11:20:00,64.81,64.89,64.72,64.79,318110.0,64.1774,64.2566,64.0882,64.1576,318110.0
2016-08-24 11:30:00,64.8,64.82,64.67,64.73,77741.0,64.1675,64.1873,64.0387,64.0981,77741.0
2016-08-24 11:40:00,64.73,64.73,64.6,64.65,95965.0,64.0981,64.0981,63.9694,64.0189,95965.0
2016-08-24 11:50:00,64.64,64.64,64.52,64.58,82034.0,64.009,64.009,63.8902,63.9496,82034.0
2016-08-24 12:00:00,64.59,64.68,64.53,64.57,89244.0,63.9595,64.0486,63.9001,63.9397,89244.0
2016-08-24 12:10:00,64.58,64.64,64.52,64.55,77759.0,63.9496,64.009,63.8902,63.9199,77759.0
2016-08-24 12:20:00,64.55,64.55,64.37,64.37,81131.0,63.9199,63.9199,63.7417,63.7417,81131.0
2016-08-24 12:30:00,64.37,64.47,64.37,64.42,33657.0,63.7417,63.8407,63.7417,63.7912,33657.0
2016-08-24 12:40:00,64.41,64.47,64.4,64.43,58082.0,63.7813,63.8407,63.7714,63.8011,58082.0
2016-08-24 12:50:00,64.44,64.53,64.42,64.52,69355.0,63.811,63.9001,63.7912,63.8902,69355.0
2016-08-24 13:00:00,64.51,64.52,64.45,64.47,54691.0,63.8803,63.8902,63.8209,63.8407,54691.0
2016-08-24 13:10:00,64.47,64.47,64.22,64.25,382560.0,63.8407,63.8407,63.5931,63.6228,382560.0
2016-08-24 13:20:00,64.26,64.28,64.14,64.15,101131.0,63.6327,63.6525,63.5139,63.5238,101131.0
2016-08-24 13:30:00,64.16,64.18,63.97,63.99,151884.0,63.5337,63.5535,63.3456,63.3654,151884.0
2016-08-24 13:40:00,63.98,63.99,63.71,63.72,263869.0,63.3555,63.3654,63.0881,63.098,263869.0
2016-08-24 13:50:00,63.72,63.73,63.41,63.43,483611.0,63.098,63.1079,62.791,62.8108,483611.0
2016-08-24 14:00:00,63.43,63.44,62.57,62.92,1114232.0,62.8108,62.8207,61.9592,62.3058,1114232.0
2016-08-24 14:10:00,62.92,63.01,62.6,62.63,687540.0,62.3058,62.3949,61.9889,62.0186,687540.0
2016-08-24 14:20:00,62.63,62.75,62.14,62.21,861689.0,62.0186,62.1375,61.5334,61.6027,861689.0
2016-08-24 14:30:00,62.22,62.46,62.18,62.34,517569.0,61.6126,61.8503,61.573,61.7315,517569.0
2016-08-24 14:40:00,62.33,62.35,62.14,62.15,352558.0,61.7216,61.7414,61.5334,61.5433,352558.0
2016-08-24 14:50:00,62.13,62.27,62.01,62.16,549397.0,61.5235,61.6622,61.4047,61.5532,549397.0
2016-08-24 15:00:00,62.16,62.23,61.04,61.07,746367.0,61.5532,61.6225,60.4442,60.4739,746367.0
2016-08-24 15:10:00,61.07,61.4,60.73,60.92,940242.0,60.4739,60.8006,60.1372,60.3253,940242.0
2016-08-24 15:20:00,60.95,61.21,60.85,61.14,393776.0,60.355,60.6125,60.256,60.5432,393776.0
2016-08-24 15:30:00,61.14,61.25,60.97,61.05,886011.0,60.5432,60.6521,60.3748,60.4541,886011.0
2016-08-24 15:40:00,61.05,61.21,60.9,60.92,873197.0,60.4541,60.6125,60.3055,60.3253,873197.0
2016-08-24 15:50:00,60.92,61.06,60.87,61.0,709320.0,60.3253,60.464,60.2758,60.4046,709320.0
2016-08-25 09:30:00,61.21,61.95,60.96,61.93,861369.0,60.6125,61.3453,60.3649,61.3255,861369.0
2016-08-25 09:40:00,61.93,61.97,61.53,61.6,561481.0,61.3255,61.3651,60.9294,60.9987,561481.0
2016-08-25 09:50:00,61.61,61.61,61.13,61.3,246526.0,61.0086,61.0086,60.5333,60.7016,246526.0
2016-08-25 10:00:00,61.3,61.84,61.23,61.65,357179.0,60.7016,61.2364,60.6323,61.0482,357179.0
2016-08-25 10:10:00,61.65,61.65,61.32,61.38,89316.0,61.0482,61.0482,60.7214,60.7808,89316.0
2016-08-25 10:20:00,61.35,61.85,61.33,61.63,312627.0,60.7511,61.2463,60.7313,61.0284,312627.0
2016-08-25 10:30:00,61.64,61.77,61.33,61.38,252285.0,61.0383,61.167,60.7313,60.7808,252285.0
2016-08-25 10:40:00,61.38,61.67,61.31,61.62,103323.0,60.7808,61.068,60.7115,61.0185,103323.0
2016-08-25 10:50:00,61.61,61.65,61.46,61.48,57855.0,61.0086,61.0482,60.8601,60.8799,57855.0
2016-08-25 11:00:00,61.5,61.83,61.5,61.76,165019.0,60.8997,61.2265,60.8997,61.1571,165019.0
2016-08-25 11:10:00,61.74,61.89,61.6,61.82,112046.0,61.1373,61.2859,60.9987,61.2165,112046.0
2016-08-25 11:20:00,61.85,61.95,61.65,61.72,260988.0,61.2463,61.3453,61.0482,61.1175,260988.0
2016-08-25 11:30:00,61.73,61.9,61.72,61.76,124919.0,61.1274,61.2958,61.1175,61.1571,124919.0
2016-08-25 11:40:00,61.77,61.8,61.65,61.76,60623.0,61.167,61.1967,61.0482,61.1571,60623.0
2016-08-25 11:50:00,61.76,61.82,61.68,61.82,134632.0,61.1571,61.2165,61.0779,61.2165,134632.0
2016-08-25 12:00:00,61.81,61.82,61.56,61.56,127281.0,61.2066,61.2165,60.9591,60.9591,127281.0
2016-08-25 12:10:00,61.56,61.59,61.42,61.47,185838.0,60.9591,60.9888,60.8205,60.87,185838.0
2016-08-25 12:20:00,61.44,61.45,61.31,61.42,127614.0,60.8403,60.8502,60.7115,60.8205,127614.0
2016-08-25 12:30:00,61.44,61.49,61.37,61.43,58053.0,60.8403,60.8898,60.7709,60.8304,58053.0
2016-08-25 12:40:00,61.44,61.46,61.34,61.36,51150.0,60.8403,60.8601,60.7412,60.761,51150.0
2016-08-25 12:50:00,61.37,61.38,61.29,61.36,59963.0,60.7709,60.7808,60.6917,60.761,59963.0
2016-08-25 13:00:00,61.36,61.44,61.29,61.31,51619.0,60.761,60.8403,60.6917,60.7115,51619.0
2016-08-25 13:10:00,61.3,61.34,61.16,61.18,260097.0,60.7016,60.7412,60.563,60.5828,260097.0
2016-08-25 13:20:00,61.17,61.36,61.16,61.35,259217.0,60.5729,60.761,60.563,60.7511,259217.0
2016-08-25 13:30:00,61.35,61.38,60.95,60.95,221187.0,60.7511,60.7808,60.355,60.355,221187.0
2016-08-25 13:40:00,60.96,61.08,60.45,60.45,624475.0,60.3649,60.4838,59.8599,59.8599,624475.0
2016-08-25 13:50:00,60.45,60.61,60.39,60.55,365808.0,59.8599,60.0184,59.8005,59.9589,365808.0
2016-08-25 14:00:00,60.54,60.57,60.14,60.23,556446.0,59.949,59.9788,59.5529,59.6421,556446.0
2016-08-25 14:10:00,60.22,60.3,60.09,60.1,369703.0,59.6322,59.7114,59.5034,59.5133,369703.0
2016-08-25 14:20:00,60.1,60.1,59.84,59.94,405240.0,59.5133,59.5133,59.2559,59.3549,405240.0
2016-08-25 14:30:00,59.94,60.19,59.92,59.97,376505.0,59.3549,59.6025,59.3351,59.3846,376505.0
2016-08-25 14:40:00,59.97,60.02,59.64,59.7,423220.0,59.3846,59.4341,59.0578,59.1172,423220.0
2016-08-25 14:50:00,59.71,59.73,59.29,59.35,426217.0,59.1271,59.147,58.7112,58.7707,426217.0
2016-08-25 15:00:00,59.35,59.63,59.13,59.61,735914.0,58.7707,59.0479,58.5528,59.0281,735914.0
2016-08-25 15:10:00,59.59,59.66,59.41,59.46,347855.0,59.0083,59.0776,58.8301,58.8796,347855.0
2016-08-25 15:20:00,59.46,60.1,59.46,59.93,686632.0,58.8796,59.5133,58.8796,59.345,686632.0
2016-08-25 15:30:00,59.93,60.33,59.85,60.29,642788.0,59.345,59.7411,59.2658,59.7015,642788.0
2016-08-25 15:40:00,60.29,60.29,60.13,60.22,421273.0,59.7015,59.7015,59.543,59.6322,421273.0
2016-08-25 15:50:00,60.22,60.37,60.16,60.36,701062.0,59.6322,59.7807,59.5728,59.7708,701062.0
2016-08-26 09:30:00,60.53,61.15,60.33,60.93,568475.0,59.9391,60.5531,59.7411,60.3352,568475.0
2016-08-26 09:40:00,60.93,61.04,60.5,60.95,487768.0,60.3352,60.4442,59.9094,60.355,487768.0
2016-08-26 09:50:00,60.95,61.09,60.82,60.94,288894.0,60.355,60.4937,60.2263,60.3451,288894.0
2016-08-26 10:00:00,60.93,61.32,60.63,61.21,382200.0,60.3352,60.7214,60.0382,60.6125,382200.0
2016-08-26 10:10:00,61.22,61.76,61.13,61.52,476236.0,60.6224,61.1571,60.5333,60.9195,476236.0
2016-08-26 10:20:00,61.5,61.6,61.13,61.6,572147.0,60.8997,60.9987,60.5333,60.9987,572147.0
2016-08-26 10:30:00,61.6,61.6,61.21,61.29,187147.0,60.9987,60.9987,60.6125,60.6917,187147.0
2016-08-26 10:40:00,61.28,61.28,60.96,60.99,342467.0,60.6818,60.6818,60.3649,60.3947,342467.0
2016-08-26 10:50:00,60.97,61.27,60.89,61.13,273698.0,60.3748,60.6719,60.2956,60.5333,273698.0
2016-08-26 11:00:00,61.14,61.19,61.07,61.07,90978.0,60.5432,60.5927,60.4739,60.4739,90978.0
2016-08-26 11:10:00,61.05,61.35,61.02,61.33,126738.0,60.4541,60.7511,60.4244,60.7313,126738.0
2016-08-26 11:20:00,61.33,61.47,61.3,61.4,145368.0,60.7313,60.87,60.7016,60.8006,145368.0
2016-08-26 11:30:00,61.39,61.47,61.16,61.22,205989.0,60.7907,60.87,60.563,60.6224,205989.0
2016-08-26 11:40:00,61.24,61.24,60.98,61.05,108648.0,60.6422,60.6422,60.3847,60.4541,108648.0
2016-08-26 11:50:00,61.06,61.07,60.74,60.8,223663.0,60.464,60.4739,60.1471,60.2065,223663.0
2016-08-26 12:00:00,60.8,60.8,60.34,60.44,416674.0,60.2065,60.2065,59.751,59.85,416674.0
2016-08-26 12:10:00,60.46,60.65,60.23,60.63,278889.0,59.8698,60.058,59.6421,60.0382,278889.0
2016-08-26 12:20:00,60.61,60.93,60.58,60.73,389982.0,60.0184,60.3352,59.9887,60.1372,389982.0
2016-08-26 12:30:00,60.73,60.76,60.48,60.74,207610.0,60.1372,60.1669,59.8896,60.1471,207610.0
2016-08-26 12:40:00,60.73,60.79,60.38,60.38,78429.0,60.1372,60.1966,59.7906,59.7906,78429.0
2016-08-26 12:50:00,60.38,60.67,60.25,60.63,205708.0,59.7906,60.0778,59.6619,60.0382,205708.0
2016-08-26 13:00:00,60.63,60.74,60.41,60.51,161936.0,60.0382,60.1471,59.8203,59.9193,161936.0
2016-08-26 13:10:00,60.5,60.57,60.35,60.35,34225.0,59.9094,59.9788,59.7609,59.7609,34225.0
2016-08-26 13:20:00,60.35,60.44,60.18,60.37,237170.0,59.7609,59.85,59.5926,59.7807,237170.0
2016-08-26 13:30:00,60.37,60.49,60.2,60.21,279219.0,59.7807,59.8995,59.6124,59.6223,279219.0
2016-08-26 13:40:00,60.2,60.41,60.2,60.3,102579.0,59.6124,59.8203,59.6124,59.7114,102579.0
2016-08-26 13:50:00,60.3,60.36,60.17,60.22,118165.0,59.7114,59.7708,59.5827,59.6322,118165.0
2016-08-26 14:00:00,60.22,60.49,60.19,60.48,138736.0,59.6322,59.8995,59.6025,59.8896,138736.0
2016-08-26 14:10:00,60.5,60.53,60.25,60.3,124923.0,59.9094,59.9391,59.6619,59.7114,124923.0
2016-08-26 14:20:00,60.32,60.39,60.26,60.33,122504.0,59.7312,59.8005,59.6718,59.7411,122504.0
2016-08-26 14:30:00,60.34,60.46,60.26,60.44,153776.0,59.751,59.8698,59.6718,59.85,153776.0
2016-08-26 14:40:00,60.45,60.5,60.37,60.48,206648.0,59.8599,59.9094,59.7807,59.8896,206648.0
2016-08-26 14:50:00,60.49,60.66,60.47,60.52,285145.0,59.8995,60.0679,59.8797,59.9292,285145.0
2016-08-26 15:00:00,60.5,60.7,60.5,60.63,138834.0,59.9094,60.1075,59.9094,60.0382,138834.0
2016-08-26 15:10:00,60.63,60.81,60.61,60.78,223682.0,60.0382,60.2164,60.0184,60.1867,223682.0
2016-08-26 15:20:00,60.79,61.07,60.76,61.04,227221.0,60.1966,60.4739,60.1669,60.4442,227221.0
2016-08-26 15:30:00,61.03,61.24,60.94,61.05,385001.0,60.4343,60.6422,60.3451,60.4541,385001.0
2016-08-26 15:40:00,61.06,61.12,60.95,61.07,371859.0,60.464,60.5234,60.355,60.4739,371859.0
2016-08-26 15:50:00,61.08,61.15,60.99,61.11,351835.0,60.4838,60.5531,60.3947,60.5135,351835.0
2016-08-29 09:30:00,61.45,61.46,60.78,60.85,287260.0,60.8502,60.8601,60.1867,60.256,287260.0
2016-08-29 09:40:00,60.88,61.09,60.59,60.62,169377.0,60.2857,60.4937,59.9986,60.0283,169377.0
2016-08-29 09:50:00,60.63,60.76,60.46,60.61,250811.0,60.0382,60.1669,59.8698,60.0184,250811.0
2016-08-29 10:00:00,60.61,61.03,60.43,60.78,433085.0,60.0184,60.4343,59.8401,60.1867,433085.0
2016-08-29 10:10:00,60.78,60.92,60.65,60.87,135514.0,60.1867,60.3253,60.058,60.2758,135514.0
2016-08-29 10:20:00,60.89,60.9,60.77,60.78,124951.0,60.2956,60.3055,60.1768,60.1867,124951.0
2016-08-29 10:30:00,60.78,60.84,60.46,60.49,229202.0,60.1867,60.2461,59.8698,59.8995,229202.0
2016-08-29 10:40:00,60.5,60.76,60.5,60.74,156785.0,59.9094,60.1669,59.9094,60.1471,156785.0
2016-08-29 10:50:00,60.77,60.8,60.63,60.65,83437.0,60.1768,60.2065,60.0382,60.058,83437.0
2016-08-29 11:00:00,60.67,60.76,60.53,60.54,84898.0,60.0778,60.1669,59.9391,59.949,84898.0
2016-08-29 11:10:00,60.54,60.62,60.47,60.47,87912.0,59.949,60.0283,59.8797,59.8797,87912.0
2016-08-29 11:20:00,60.48,60.68,60.45,60.67,90307.0,59.8896,60.0877,59.8599,60.0778,90307.0
2016-08-29 11:30:00,60.7,60.78,60.62,60.7,68790.0,60.1075,60.1867,60.0283,60.1075,68790.0
2016-08-29 11:40:00,60.72,60.98,60.72,60.97,153998.0,60.1273,60.3847,60.1273,60.3748,153998.0
2016-08-29 11:50:00,60.98,60.99,60.79,60.82,68899.0,60.3847,60.3947,60.1966,60.2263,68899.0
2016-08-29 12:00:00,60.82,60.92,60.78,60.92,64545.0,60.2263,60.3253,60.1867,60.3253,64545.0
2016-08-29 12:10:00,60.93,61.04,60.93,60.98,124909.0,60.3352,60.4442,60.3352,60.3847,124909.0
2016-08-29 12:20:00,60.99,61.16,60.97,61.11,124995.0,60.3947,60.563,60.3748,60.5135,124995.0
2016-08-29 12:30:00,61.12,61.24,61.1,61.14,150761.0,60.5234,60.6422,60.5036,60.5432,150761.0
2016-08-29 12:40:00,61.14,61.23,61.1,61.19,45639.0,60.5432,60.6323,60.5036,60.5927,45639.0
2016-08-29 12:50:00,61.19,61.21,60.98,61.14,113172.0,60.5927,60.6125,60.3847,60.5432,113172.0
2016-08-29 13:00:00,61.14,61.22,61.11,61.14,71846.0,60.5432,60.6224,60.5135,60.5432,71846.0
2016-08-29 13:10:00,61.14,61.2,61.1,61.14,80383.0,60.5432,60.6026,60.5036,60.5432,80383.0
2016-08-29 13:20:00,61.13,61.26,61.13,61.24,64691.0,60.5333,60.662,60.5333,60.6422,64691.0
2016-08-29 13:30:00,61.24,61.28,61.22,61.24,57509.0,60.6422,60.6818,60.6224,60.6422,57509.0
2016-08-29 13:40:00,61.23,61.35,61.23,61.31,129470.0,60.6323,60.7511,60.6323,60.7115,129470.0
2016-08-29 13:50:00,61.31,61.36,61.16,61.2,139600.0,60.7115,60.761,60.563,60.6026,139600.0
2016-08-29 14:00:00,61.2,61.29,61.2,61.26,58650.0,60.6026,60.6917,60.6026,60.662,58650.0
2016-08-29 14:10:00,61.26,61.29,61.17,61.22,73483.0,60.662,60.6917,60.5729,60.6224,73483.0
2016-08-29 14:20:00,61.22,61.23,61.17,61.21,64164.0,60.6224,60.6323,60.5729,60.6125,64164.0
2016-08-29 14:30:00,61.21,61.24,61.1,61.1,136139.0,60.6125,60.6422,60.5036,60.5036,136139.0
2016-08-29 14:40:00,61.09,61.09,60.96,60.99,140571.0,60.4937,60.4937,60.3649,60.3947,140571.0
2016-08-29 14:50:00,61.0,61.12,61.0,61.1,104861.0,60.4046,60.5234,60.4046,60.5036,104861.0
2016-08-29 15:00:00,61.09,61.09,61.01,61.09,64046.0,60.4937,60.4937,60.4145,60.4937,64046.0
2016-08-29 15:10:00,61.08,61.12,61.05,61.06,104097.0,60.4838,60.5234,60.4541,60.464,104097.0
2016-08-29 15:20:00,61.07,61.11,60.97,60.99,62699.0,60.4739,60.5135,60.3748,60.3947,62699.0
2016-08-29 15:30:00,60.99,61.05,60.94,61.04,90607.0,60.3947,60.4541,60.3451,60.4442,90607.0
2016-08-29 15:40:00,61.05,61.05,60.95,60.95,145777.0,60.4541,60.4541,60.355,60.355,145777.0
2016-08-29 15:50:00,60.96,61.05,60.96,61.01,253692.0,60.3649,60.4541,60.3649,60.4145,253692.0
2016-08-30 09:30:00,61.01,61.45,61.0,61.18,151427.0,60.4145,60.8502,60.4046,60.5828,151427.0
2016-08-30 09:40:00,61.2,61.41,60.9,61.38,102778.0,60.6026,60.8106,60.3055,60.7808,102778.0
2016-08-30 09:50:00,61.38,61.59,61.31,61.55,110796.0,60.7808,60.9888,60.7115,60.9492,110796.0
2016-08-30 10:00:00,61.52,61.72,61.35,61.45,89282.0,60.9195,61.1175,60.7511,60.8502,89282.0
2016-08-30 10:10:00,61.49,61.49,61.25,61.28,64873.0,60.8898,60.8898,60.6521,60.6818,64873.0
2016-08-30 10:20:00,61.28,61.5,61.26,61.47,32593.0,60.6818,60.8997,60.662,60.87,32593.0
2016-08-30 10:30:00,61.5,61.5,61.05,61.07,104846.0,60.8997,60.8997,60.4541,60.4739,104846.0
2016-08-30 10:40:00,61.09,61.32,61.09,61.29,30969.0,60.4937,60.7214,60.4937,60.6917,30969.0
2016-08-30 10:50:00,61.27,61.28,61.06,61.16,133317.0,60.6719,60.6818,60.464,60.563,133317.0
2016-08-30 11:00:00,61.15,61.41,61.12,61.17,69117.0,60.5531,60.8106,60.5234,60.5729,69117.0
2016-08-30 11:10:00,61.15,61.23,61.12,61.22,83711.0,60.5531,60.6323,60.5234,60.6224,83711.0
2016-08-30 11:20:00,61.23,61.38,61.21,61.29,125230.0,60.6323,60.7808,60.6125,60.6917,125230.0
2016-08-30 11:30:00,61.31,61.4,61.27,61.33,81874.0,60.7115,60.8006,60.6719,60.7313,81874.0
2016-08-30 11:40:00,61.34,61.35,61.15,61.18,68546.0,60.7412,60.7511,60.5531,60.5828,68546.0
2016-08-30 11:50:00,61.19,61.29,61.17,61.23,42829.0,60.5927,60.6917,60.5729,60.6323,42829.0
2016-08-30 12:00:00,61.24,61.41,61.24,61.34,45518.0,60.6422,60.8106,60.6422,60.7412,45518.0
2016-08-30 12:10:00,61.34,61.36,61.23,61.31,54690.0,60.7412,60.761,60.6323,60.7115,54690.0
2016-08-30 12:20:00,61.3,61.37,61.24,61.24,68966.0,60.7016,60.7709,60.6422,60.6422,68966.0
2016-08-30 12:30:00,61.24,61.29,61.14,61.17,102923.0,60.6422,60.6917,60.5432,60.5729,102923.0
2016-08-30 12:40:00,61.17,61.2,61.06,61.12,69469.0,60.5729,60.6026,60.464,60.5234,69469.0
2016-08-30 12:50:00,61.11,61.15,61.02,61.07,49819.0,60.5135,60.5531,60.4244,60.4739,49819.0
2016-08-30 13:00:00,61.07,61.07,60.92,60.99,78273.0,60.4739,60.4739,60.3253,60.3947,78273.0
2016-08-30 13:10:00,61.0,61.02,60.89,60.9,16095.0,60.4046,60.4244,60.2956,60.3055,16095.0
2016-08-30 13:20:00,60.89,60.92,60.81,60.9,60731.0,60.2956,60.3253,60.2164,60.3055,60731.0
2016-08-30 13:30:00,60.91,60.97,60.84,60.86,43057.0,60.3154,60.3748,60.2461,60.2659,43057.0
2016-08-30 13:40:00,60.87,60.88,60.69,60.73,76010.0,60.2758,60.2857,60.0976,60.1372,76010.0
2016-08-30 13:50:00,60.73,60.73,60.58,60.68,98554.0,60.1372,60.1372,59.9887,60.0877,98554.0
2016-08-30 14:00:00,60.68,60.71,60.52,60.55,120787.0,60.0877,60.1174,59.9292,59.9589,120787.0
2016-08-30 14:10:00,60.54,60.66,60.54,60.57,65259.0,59.949,60.0679,59.949,59.9788,65259.0
2016-08-30 14:20:00,60.57,60.85,60.57,60.69,124359.0,59.9788,60.256,59.9788,60.0976,124359.0
2016-08-30 14:30:00,60.7,60.79,60.56,60.73,78912.0,60.1075,60.1966,59.9688,60.1372,78912.0
2016-08-30 14:40:00,60.75,60.79,60.68,60.71,50814.0,60.157,60.1966,60.0877,60.1174,50814.0
2016-08-30 14:50:00,60.73,60.76,60.68,60.73,81454.0,60.1372,60.1669,60.0877,60.1372,81454.0
2016-08-30 15:00:00,60.71,60.89,60.66,60.85,85224.0,60.1174,60.2956,60.0679,60.256,85224.0
2016-08-30 15:10:00,60.85,60.87,60.78,60.82,89189.0,60.256,60.2758,60.1867,60.2263,89189.0
2016-08-30 15:20:00,60.82,60.86,60.75,60.83,92112.0,60.2263,60.2659,60.157,60.2362,92112.0
2016-08-30 15:30:00,60.84,60.98,60.82,60.97,250158.0,60.2461,60.3847,60.2263,60.3748,250158.0
2016-08-30 15:40:00,60.96,60.99,60.86,60.86,126408.0,60.3649,60.3947,60.2659,60.2659,126408.0
2016-08-30 15:50:00,60.86,60.86,60.78,60.86,465480.0,60.2659,60.2659,60.1867,60.2659,465480.0
2016-08-31 09:30:00,60.73,60.94,60.21,60.34,222499.0,60.1372,60.3451,59.6223,59.751,222499.0
2016-08-31 09:40:00,60.33,60.87,60.33,60.87,137525.0,59.7411,60.2758,59.7411,60.2758,137525.0
2016-08-31 09:50:00,60.87,60.88,60.46,60.53,107397.0,60.2758,60.2857,59.8698,59.9391,107397.0
2016-08-31 10:00:00,60.55,60.64,60.43,60.51,145388.0,59.9589,60.0481,59.8401,59.9193,145388.0
2016-08-31 10:10:00,60.51,60.58,60.33,60.36,110432.0,59.9193,59.9887,59.7411,59.7708,110432.0
2016-08-31 10:20:00,60.37,60.43,60.27,60.28,135855.0,59.7807,59.8401,59.6817,59.6916,135855.0
2016-08-31 10:30:00,60.27,60.31,60.01,60.1,166819.0,59.6817,59.7213,59.4242,59.5133,166819.0
2016-08-31 10:40:00,60.09,60.16,60.03,60.1,137532.0,59.5034,59.5728,59.444,59.5133,137532.0
2016-08-31 10:50:00,60.11,60.21,60.04,60.05,198352.0,59.5232,59.6223,59.4539,59.4638,198352.0
2016-08-31 11:00:00,60.03,60.08,59.91,59.96,96426.0,59.444,59.4935,59.3252,59.3747,96426.0
2016-08-31 11:10:00,59.96,60.14,59.89,60.1,195149.0,59.3747,59.5529,59.3054,59.5133,195149.0
2016-08-31 11:20:00,60.1,60.4,60.08,60.34,303890.0,59.5133,59.8104,59.4935,59.751,303890.0
2016-08-31 11:30:00,60.34,60.36,60.11,60.28,183290.0,59.751,59.7708,59.5232,59.6916,183290.0
2016-08-31 11:40:00,60.27,60.27,60.08,60.08,111140.0,59.6817,59.6817,59.4935,59.4935,111140.0
2016-08-31 11:50:00,60.08,60.1,59.94,59.99,72932.0,59.4935,59.5133,59.3549,59.4044,72932.0
2016-08-31 12:00:00,59.98,59.98,59.8,59.92,97544.0,59.3945,59.3945,59.2163,59.3351,97544.0
2016-08-31 12:10:00,59.9,59.98,59.79,59.84,77412.0,59.3153,59.3945,59.2064,59.2559,77412.0
2016-08-31 12:20:00,59.84,59.94,59.79,59.9,159346.0,59.2559,59.3549,59.2064,59.3153,159346.0
2016-08-31 12:30:00,59.91,60.12,59.8,60.08,172076.0,59.3252,59.5331,59.2163,59.4935,172076.0
2016-08-31 12:40:00,60.07,60.13,60.02,60.09,112048.0,59.4836,59.543,59.4341,59.5034,112048.0
2016-08-31 12:50:00,60.09,60.13,60.04,60.07,145719.0,59.5034,59.543,59.4539,59.4836,145719.0
2016-08-31 13:00:00,60.07,60.08,59.97,59.97,73390.0,59.4836,59.4935,59.3846,59.3846,73390.0
2016-08-31 13:10:00,59.96,59.97,59.86,59.92,94927.0,59.3747,59.3846,59.2757,59.3351,94927.0
2016-08-31 13:20:00,59.92,60.04,59.86,60.02,144914.0,59.3351,59.4539,59.2757,59.4341,144914.0
2016-08-31 13:30:00,60.03,60.05,59.94,59.98,83027.0,59.444,59.4638,59.3549,59.3945,83027.0
2016-08-31 13:40:00,59.98,60.07,59.97,60.01,76644.0,59.3945,59.4836,59.3846,59.4242,76644.0
2016-08-31 13:50:00,60.01,60.05,59.96,59.97,47866.0,59.4242,59.4638,59.3747,59.3846,47866.0
2016-08-31 14:00:00,59.96,60.24,59.93,60.17,96251.0,59.3747,59.652,59.345,59.5827,96251.0
2016-08-31 14:10:00,60.17,60.29,60.14,60.17,132265.0,59.5827,59.7015,59.5529,59.5827,132265.0
2016-08-31 14:20:00,60.16,60.16,60.07,60.07,136063.0,59.5728,59.5728,59.4836,59.4836,136063.0
2016-08-31 14:30:00,60.06,60.08,60.0,60.04,47763.0,59.4737,59.4935,59.4143,59.4539,47763.0
2016-08-31 14:40:00,60.03,60.03,59.88,59.9,91239.0,59.444,59.444,59.2955,59.3153,91239.0
2016-08-31 14:50:00,59.92,60.0,59.85,59.89,109765.0,59.3351,59.4143,59.2658,59.3054,109765.0
2016-08-31 15:00:00,59.89,60.07,59.87,60.04,105987.0,59.3054,59.4836,59.2856,59.4539,105987.0
2016-08-31 15:10:00,60.03,60.13,59.96,60.04,99077.0,59.444,59.543,59.3747,59.4539,99077.0
2016-08-31 15:20:00,60.05,60.08,59.97,60.04,191384.0,59.4638,59.4935,59.3846,59.4539,191384.0
2016-08-31 15:30:00,60.04,60.07,59.99,60.06,138854.0,59.4539,59.4836,59.4044,59.4737,138854.0
2016-08-31 15:40:00,60.07,60.24,60.06,60.14,252651.0,59.4836,59.652,59.4737,59.5529,252651.0
2016-08-31 15:50:00,60.14,60.26,60.09,60.12,394411.0,59.5529,59.6718,59.5034,59.5331,394411.0
2016-09-01 09:30:00,60.12,60.5,60.07,60.48,101093.0,59.5331,59.9094,59.4836,59.8896,101093.0
2016-09-01 09:40:00,60.49,60.59,60.37,60.47,87633.0,59.8995,59.9986,59.7807,59.8797,87633.0
2016-09-01 09:50:00,60.47,60.5,60.17,60.3,78814.0,59.8797,59.9094,59.5827,59.7114,78814.0
2016-09-01 10:00:00,60.3,60.4,60.16,60.2,66956.0,59.7114,59.8104,59.5728,59.6124,66956.0
2016-09-01 10:10:00,60.21,60.24,59.88,59.94,91561.0,59.6223,59.652,59.2955,59.3549,91561.0
2016-09-01 10:20:00,59.93,60.03,59.76,59.78,128037.0,59.345,59.444,59.1767,59.1965,128037.0
2016-09-01 10:30:00,59.73,59.83,59.55,59.72,147615.0,59.147,59.246,58.9687,59.137,147615.0
2016-09-01 10:40:00,59.72,59.89,59.69,59.88,31848.0,59.137,59.3054,59.1073,59.2955,31848.0
2016-09-01 10:50:00,59.86,60.13,59.85,59.92,120931.0,59.2757,59.543,59.2658,59.3351,120931.0
2016-09-01 11:00:00,59.91,60.02,59.78,59.93,89050.0,59.3252,59.4341,59.1965,59.345,89050.0
2016-09-01 11:10:00,59.95,60.02,59.84,59.89,69852.0,59.3648,59.4341,59.2559,59.3054,69852.0
2016-09-01 11:20:00,59.88,60.04,59.85,60.03,101933.0,59.2955,59.4539,59.2658,59.444,101933.0
2016-09-01 11:30:00,60.0,60.03,59.88,59.92,41255.0,59.4143,59.444,59.2955,59.3351,41255.0
2016-09-01 11:40:00,59.91,59.93,59.82,59.82,26152.0,59.3252,59.345,59.2361,59.2361,26152.0
2016-09-01 11:50:00,59.8,59.88,59.77,59.88,62750.0,59.2163,59.2955,59.1866,59.2955,62750.0
2016-09-01 12:00:00,59.88,59.9,59.67,59.67,63775.0,59.2955,59.3153,59.0875,59.0875,63775.0
2016-09-01 12:10:00,59.67,59.95,59.67,59.9,111914.0,59.0875,59.3648,59.0875,59.3153,111914.0
2016-09-01 12:20:00,59.9,60.07,59.86,59.96,73658.0,59.3153,59.4836,59.2757,59.3747,73658.0
2016-09-01 12:30:00,59.97,60.2,59.97,60.04,126442.0,59.3846,59.6124,59.3846,59.4539,126442.0
2016-09-01 12:40:00,60.05,60.1,59.96,60.02,118071.0,59.4638,59.5133,59.3747,59.4341,118071.0
2016-09-01 12:50:00,60.0,60.08,59.93,59.93,80987.0,59.4143,59.4935,59.345,59.345,80987.0
2016-09-01 13:00:00,59.94,60.01,59.94,59.94,41503.0,59.3549,59.4242,59.3549,59.3549,41503.0
2016-09-01 13:10:00,59.96,60.07,59.92,60.07,76500.0,59.3747,59.4836,59.3351,59.4836,76500.0
2016-09-01 13:20:00,60.07,60.11,60.02,60.09,39939.0,59.4836,59.5232,59.4341,59.5034,39939.0
2016-09-01 13:30:00,60.09,60.13,60.06,60.08,25428.0,59.5034,59.543,59.4737,59.4935,25428.0
2016-09-01 13:40:00,60.05,60.09,59.99,60.0,38681.0,59.4638,59.5034,59.4044,59.4143,38681.0
2016-09-01 13:50:00,60.01,60.05,59.93,59.96,98507.0,59.4242,59.4638,59.345,59.3747,98507.0
2016-09-01 14:00:00,59.96,59.96,59.8,59.91,140534.0,59.3747,59.3747,59.2163,59.3252,140534.0
2016-09-01 14:10:00,59.91,59.93,59.84,59.86,84566.0,59.3252,59.345,59.2559,59.2757,84566.0
2016-09-01 14:20:00,59.86,60.03,59.85,60.03,69587.0,59.2757,59.444,59.2658,59.444,69587.0
2016-09-01 14:30:00,60.04,60.04,59.93,59.99,93519.0,59.4539,59.4539,59.345,59.4044,93519.0
2016-09-01 14:40:00,59.98,60.07,59.97,60.02,75999.0,59.3945,59.4836,59.3846,59.4341,75999.0
2016-09-01 14:50:00,60.02,60.09,59.98,59.98,121843.0,59.4341,59.5034,59.3945,59.3945,121843.0
2016-09-01 15:00:00,59.98,60.0,59.86,59.92,61332.0,59.3945,59.4143,59.2757,59.3351,61332.0
2016-09-01 15:10:00,59.91,60.04,59.9,59.99,47219.0,59.3252,59.4539,59.3153,59.4044,47219.0
2016-09-01 15:20:00,60.0,60.07,60.0,60.01,68606.0,59.4143,59.4836,59.4143,59.4242,68606.0
2016-09-01 15:30:00,60.0,60.1,59.99,60.1,69988.0,59.4143,59.5133,59.4044,59.5133,69988.0
2016-09-01 15:40:00,60.11,60.27,60.09,60.14,160563.0,59.5232,59.6817,59.5034,59.5529,160563.0
2016-09-01 15:50:00,60.14,60.41,60.14,60.38,352804.0,59.5529,59.8203,59.5529,59.7906,352804.0
2016-09-02 09:30:00,60.42,60.67,59.79,59.99,278675.0,59.8302,60.0778,59.2064,59.4044,278675.0
2016-09-02 09:40:00,59.99,60.55,59.93,60.5,149454.0,59.4044,59.9589,59.345,59.9094,149454.0
2016-09-02 09:50:00,60.52,60.75,60.51,60.61,154538.0,59.9292,60.157,59.9193,60.0184,154538.0
2016-09-02 10:00:00,60.62,60.85,60.39,60.4,131838.0,60.0283,60.256,59.8005,59.8104,131838.0
2016-09-02 10:10:00,60.45,60.7,60.36,60.4,267208.0,59.8599,60.1075,59.7708,59.8104,267208.0
2016-09-02 10:20:00,60.43,60.56,60.33,60.55,222338.0,59.8401,59.9688,59.7411,59.9589,222338.0
2016-09-02 10:30:00,60.57,60.63,60.44,60.56,49329.0,59.9788,60.0382,59.85,59.9688,49329.0
2016-09-02 10:40:00,60.55,60.74,60.51,60.69,50735.0,59.9589,60.1471,59.9193,60.0976,50735.0
2016-09-02 10:50:00,60.67,60.72,60.58,60.58,63769.0,60.0778,60.1273,59.9887,59.9887,63769.0
2016-09-02 11:00:00,60.6,60.65,60.46,60.46,52565.0,60.0085,60.058,59.8698,59.8698,52565.0
2016-09-02 11:10:00,60.48,60.49,60.29,60.38,67520.0,59.8896,59.8995,59.7015,59.7906,67520.0
2016-09-02 11:20:00,60.36,60.48,60.34,60.37,24567.0,59.7708,59.8896,59.751,59.7807,24567.0
2016-09-02 11:30:00,60.38,60.53,60.35,60.48,38339.0,59.7906,59.9391,59.7609,59.8896,38339.0
2016-09-02 11:40:00,60.48,60.54,60.4,60.5,35713.0,59.8896,59.949,59.8104,59.9094,35713.0
2016-09-02 11:50:00,60.49,60.64,60.48,60.62,62371.0,59.8995,60.0481,59.8896,60.0283,62371.0
2016-09-02 12:00:00,60.63,60.66,60.55,60.59,35264.0,60.0382,60.0679,59.9589,59.9986,35264.0
2016-09-02 12:10:00,60.6,60.6,60.38,60.39,71020.0,60.0085,60.0085,59.7906,59.8005,71020.0
2016-09-02 12:20:00,60.39,60.47,60.33,60.46,29040.0,59.8005,59.8797,59.7411,59.8698,29040.0
2016-09-02 12:30:00,60.45,60.47,60.32,60.36,59476.0,59.8599,59.8797,59.7312,59.7708,59476.0
2016-09-02 12:40:00,60.36,60.4,60.18,60.19,44675.0,59.7708,59.8104,59.5926,59.6025,44675.0
2016-09-02 12:50:00,60.19,60.4,60.19,60.34,63068.0,59.6025,59.8104,59.6025,59.751,63068.0
2016-09-02 13:00:00,60.35,60.36,60.12,60.14,114265.0,59.7609,59.7708,59.5331,59.5529,114265.0
2016-09-02 13:10:00,60.13,60.32,60.09,60.26,47029.0,59.543,59.7312,59.5034,59.6718,47029.0
2016-09-02 13:20:00,60.25,60.4,60.21,60.24,50431.0,59.6619,59.8104,59.6223,59.652,50431.0
2016-09-02 13:30:00,60.23,60.27,60.12,60.13,39792.0,59.6421,59.6817,59.5331,59.543,39792.0
2016-09-02 13:40:00,60.12,60.18,60.02,60.07,52000.0,59.5331,59.5926,59.4341,59.4836,52000.0
2016-09-02 13:50:00,60.07,60.17,60.05,60.08,34037.0,59.4836,59.5827,59.4638,59.4935,34037.0
2016-09-02 14:00:00,60.08,60.1,59.97,60.06,49929.0,59.4935,59.5133,59.3846,59.4737,49929.0
2016-09-02 14:10:00,60.06,60.08,59.95,60.06,43872.0,59.4737,59.4935,59.3648,59.4737,43872.0
2016-09-02 14:20:00,60.06,60.11,59.97,59.98,130373.0,59.4737,59.5232,59.3846,59.3945,130373.0
2016-09-02 14:30:00,59.98,60.01,59.91,60.0,79616.0,59.3945,59.4242,59.3252,59.4143,79616.0
2016-09-02 14:40:00,59.99,60.18,59.98,60.13,51967.0,59.4044,59.5926,59.3945,59.543,51967.0
2016-09-02 14:50:00,60.12,60.13,60.04,60.04,40588.0,59.5331,59.543,59.4539,59.4539,40588.0
2016-09-02 15:00:00,60.05,60.21,60.05,60.1,40857.0,59.4638,59.6223,59.4638,59.5133,40857.0
2016-09-02 15:10:00,60.09,60.23,60.08,60.19,39620.0,59.5034,59.6421,59.4935,59.6025,39620.0
2016-09-02 15:20:00,60.19,60.24,60.18,60.21,39576.0,59.6025,59.652,59.5926,59.6223,39576.0
2016-09-02 15:30:00,60.2,60.25,60.12,60.18,135526.0,59.6124,59.6619,59.5331,59.5926,135526.0
2016-09-02 15:40:00,60.18,60.2,60.09,60.12,127434.0,59.5926,59.6124,59.5034,59.5331,127434.0
2016-09-02 15:50:00,60.12,60.18,60.1,60.17,253738.0,59.5331,59.5926,59.5133,59.5827,253738.0
2016-09-06 09:30:00,60.68,61.24,60.68,61.1,261615.0,60.0877,60.6422,60.0877,60.5036,261615.0
2016-09-06 09:40:00,61.15,61.3,60.91,61.06,176351.0,60.5531,60.7016,60.3154,60.464,176351.0
2016-09-06 09:50:00,61.09,61.37,61.09,61.23,232705.0,60.4937,60.7709,60.4937,60.6323,232705.0
2016-09-06 10:00:00,61.23,61.34,60.94,60.99,159581.0,60.6323,60.7412,60.3451,60.3947,159581.0
2016-09-06 10:10:00,61.0,61.22,60.94,60.95,88512.0,60.4046,60.6224,60.3451,60.355,88512.0
2016-09-06 10:20:00,60.97,61.14,60.81,61.11,98569.0,60.3748,60.5432,60.2164,60.5135,98569.0
2016-09-06 10:30:00,61.11,61.28,61.07,61.18,66387.0,60.5135,60.6818,60.4739,60.5828,66387.0
2016-09-06 10:40:00,61.18,61.25,61.07,61.22,46375.0,60.5828,60.6521,60.4739,60.6224,46375.0
2016-09-06 10:50:00,61.24,61.33,61.16,61.33,51984.0,60.6422,60.7313,60.563,60.7313,51984.0
2016-09-06 11:00:00,61.32,61.38,61.25,61.35,74536.0,60.7214,60.7808,60.6521,60.7511,74536.0
2016-09-06 11:10:00,61.34,61.56,61.34,61.53,110200.0,60.7412,60.9591,60.7412,60.9294,110200.0
2016-09-06 11:20:00,61.55,61.63,61.51,61.59,50680.0,60.9492,61.0284,60.9096,60.9888,50680.0
2016-09-06 11:30:00,61.6,61.67,61.48,61.54,52634.0,60.9987,61.068,60.8799,60.9393,52634.0
2016-09-06 11:40:00,61.53,61.77,61.53,61.72,40783.0,60.9294,61.167,60.9294,61.1175,40783.0
2016-09-06 11:50:00,61.73,61.99,61.73,61.88,129866.0,61.1274,61.3849,61.1274,61.276,129866.0
2016-09-06 12:00:00,61.9,61.98,61.84,61.89,232334.0,61.2958,61.375,61.2364,61.2859,232334.0
2016-09-06 12:10:00,61.89,61.96,61.86,61.9,68922.0,61.2859,61.3552,61.2562,61.2958,68922.0
2016-09-06 12:20:00,61.9,61.92,61.83,61.89,26251.0,61.2958,61.3156,61.2265,61.2859,26251.0
2016-09-06 12:30:00,61.88,61.99,61.78,61.79,89170.0,61.276,61.3849,61.1769,61.1868,89170.0
2016-09-06 12:40:00,61.77,61.91,61.76,61.91,103609.0,61.167,61.3057,61.1571,61.3057,103609.0
2016-09-06 12:50:00,61.92,62.0,61.88,61.96,50685.0,61.3156,61.3948,61.276,61.3552,50685.0
2016-09-06 13:00:00,61.95,62.02,61.84,61.85,95215.0,61.3453,61.4146,61.2364,61.2463,95215.0
2016-09-06 13:10:00,61.84,61.87,61.73,61.78,24478.0,61.2364,61.2661,61.1274,61.1769,24478.0
2016-09-06 13:20:00,61.76,61.78,61.65,61.65,28594.0,61.1571,61.1769,61.0482,61.0482,28594.0
2016-09-06 13:30:00,61.65,61.68,61.6,61.64,27092.0,61.0482,61.0779,60.9987,61.0383,27092.0
2016-09-06 13:40:00,61.62,61.68,61.58,61.68,39870.0,61.0185,61.0779,60.9789,61.0779,39870.0
2016-09-06 13:50:00,61.69,61.72,61.62,61.65,35324.0,61.0878,61.1175,61.0185,61.0482,35324.0
2016-09-06 14:00:00,61.64,61.67,61.6,61.62,19772.0,61.0383,61.068,60.9987,61.0185,19772.0
2016-09-06 14:10:00,61.61,61.73,61.55,61.69,18656.0,61.0086,61.1274,60.9492,61.0878,18656.0
2016-09-06 14:20:00,61.67,61.73,61.62,61.73,25582.0,61.068,61.1274,61.0185,61.1274,25582.0
2016-09-06 14:30:00,61.75,61.79,61.69,61.69,22599.0,61.1472,61.1868,61.0878,61.0878,22599.0
2016-09-06 14:40:00,61.68,61.73,61.63,61.66,23859.0,61.0779,61.1274,61.0284,61.0581,23859.0
2016-09-06 14:50:00,61.68,61.71,61.62,61.66,31760.0,61.0779,61.1076,61.0185,61.0581,31760.0
2016-09-06 15:00:00,61.67,61.69,61.59,61.59,19131.0,61.068,61.0878,60.9888,60.9888,19131.0
2016-09-06 15:10:00,61.59,61.6,61.53,61.58,25840.0,60.9888,60.9987,60.9294,60.9789,25840.0
2016-09-06 15:20:00,61.58,61.63,61.42,61.45,138577.0,60.9789,61.0284,60.8205,60.8502,138577.0
2016-09-06 15:30:00,61.46,61.61,61.44,61.59,134736.0,60.8601,61.0086,60.8403,60.9888,134736.0
2016-09-06 15:40:00,61.59,61.7,61.58,61.64,160991.0,60.9888,61.0977,60.9789,61.0383,160991.0
2016-09-06 15:50:00,61.65,61.8,61.65,61.75,180091.0,61.0482,61.1967,61.0482,61.1472,180091.0
2016-09-07 09:30:00,61.83,62.57,61.83,62.48,258904.0,61.2265,61.9592,61.2265,61.8701,258904.0
2016-09-07 09:40:00,62.48,62.81,62.44,62.7,340625.0,61.8701,62.1969,61.8305,62.088,340625.0
2016-09-07 09:50:00,62.68,62.93,62.51,62.89,331947.0,62.0682,62.3157,61.8998,62.2761,331947.0
2016-09-07 10:00:00,62.91,63.01,62.65,62.74,244698.0,62.2959,62.3949,62.0384,62.1276,244698.0
2016-09-07 10:10:00,62.77,62.81,62.66,62.74,193572.0,62.1573,62.1969,62.0483,62.1276,193572.0
2016-09-07 10:20:00,62.75,62.9,62.74,62.87,59752.0,62.1375,62.286,62.1276,62.2563,59752.0
2016-09-07 10:30:00,62.9,62.97,62.85,62.95,98873.0,62.286,62.3553,62.2365,62.3355,98873.0
2016-09-07 10:40:00,62.92,62.94,62.44,62.49,253837.0,62.3058,62.3256,61.8305,61.88,253837.0
2016-09-07 10:50:00,62.49,62.75,62.4,62.67,259486.0,61.88,62.1375,61.7909,62.0583,259486.0
2016-09-07 11:00:00,62.69,62.7,62.56,62.64,79083.0,62.0781,62.088,61.9493,62.0285,79083.0
2016-09-07 11:10:00,62.64,62.67,62.46,62.5,127292.0,62.0285,62.0583,61.8503,61.8899,127292.0
2016-09-07 11:20:00,62.49,62.57,62.47,62.5,51072.0,61.88,61.9592,61.8602,61.8899,51072.0
2016-09-07 11:30:00,62.51,62.57,62.44,62.51,40932.0,61.8998,61.9592,61.8305,61.8998,40932.0
2016-09-07 11:40:00,62.5,62.57,62.45,62.49,83016.0,61.8899,61.9592,61.8404,61.88,83016.0
2016-09-07 11:50:00,62.51,62.55,62.48,62.52,20480.0,61.8998,61.9394,61.8701,61.9097,20480.0
2016-09-07 12:00:00,62.5,62.55,62.47,62.49,71059.0,61.8899,61.9394,61.8602,61.88,71059.0
2016-09-07 12:10:00,62.51,62.51,62.28,62.29,78137.0,61.8998,61.8998,61.6721,61.682,78137.0
2016-09-07 12:20:00,62.27,62.31,62.11,62.13,71961.0,61.6622,61.7018,61.5037,61.5235,71961.0
2016-09-07 12:30:00,62.1,62.21,62.09,62.21,24391.0,61.4938,61.6027,61.4839,61.6027,24391.0
2016-09-07 12:40:00,62.2,62.28,62.16,62.24,51397.0,61.5928,61.6721,61.5532,61.6324,51397.0
2016-09-07 12:50:00,62.22,62.25,62.16,62.19,24278.0,61.6126,61.6424,61.5532,61.5829,24278.0
2016-09-07 13:00:00,62.21,62.26,62.17,62.23,14094.0,61.6027,61.6523,61.5631,61.6225,14094.0
2016-09-07 13:10:00,62.27,62.35,62.21,62.29,44897.0,61.6622,61.7414,61.6027,61.682,44897.0
2016-09-07 13:20:00,62.31,62.38,62.27,62.33,84581.0,61.7018,61.7711,61.6622,61.7216,84581.0
2016-09-07 13:30:00,62.34,62.39,62.33,62.35,156888.0,61.7315,61.781,61.7216,61.7414,156888.0
2016-09-07 13:40:00,62.35,62.48,62.32,62.42,99964.0,61.7414,61.8701,61.7117,61.8107,99964.0
2016-09-07 13:50:00,62.42,62.42,62.28,62.29,86503.0,61.8107,61.8107,61.6721,61.682,86503.0
2016-09-07 14:00:00,62.29,62.31,62.23,62.29,27913.0,61.682,61.7018,61.6225,61.682,27913.0
2016-09-07 14:10:00,62.26,62.4,62.26,62.36,97391.0,61.6523,61.7909,61.6523,61.7513,97391.0
2016-09-07 14:20:00,62.37,62.38,62.3,62.3,23837.0,61.7612,61.7711,61.6919,61.6919,23837.0
2016-09-07 14:30:00,62.31,62.32,62.24,62.26,18903.0,61.7018,61.7117,61.6324,61.6523,18903.0
2016-09-07 14:40:00,62.24,62.44,62.23,62.42,133311.0,61.6324,61.8305,61.6225,61.8107,133311.0
2016-09-07 14:50:00,62.43,62.6,62.43,62.57,190075.0,61.8206,61.9889,61.8206,61.9592,190075.0
2016-09-07 15:00:00,62.56,62.75,62.53,62.66,204836.0,61.9493,62.1375,61.9196,62.0483,204836.0
2016-09-07 15:10:00,62.65,62.66,62.61,62.65,35375.0,62.0384,62.0483,61.9988,62.0384,35375.0
2016-09-07 15:20:00,62.65,62.67,62.53,62.53,85884.0,62.0384,62.0583,61.9196,61.9196,85884.0
2016-09-07 15:30:00,62.56,62.63,62.53,62.58,58270.0,61.9493,62.0186,61.9196,61.9691,58270.0
2016-09-07 15:40:00,62.57,62.6,62.55,62.6,86287.0,61.9592,61.9889,61.9394,61.9889,86287.0
2016-09-07 15:50:00,62.6,62.75,62.6,62.73,378121.0,61.9889,62.1375,61.9889,62.1177,378121.0
2016-09-08 09:30:00,62.81,62.81,62.4,62.5,178885.0,62.1969,62.1969,61.7909,61.8899,178885.0
2016-09-08 09:40:00,62.47,62.56,62.27,62.27,185057.0,61.8602,61.9493,61.6622,61.6622,185057.0
2016-09-08 09:50:00,62.25,62.44,62.15,62.43,66215.0,61.6424,61.8305,61.5433,61.8206,66215.0
2016-09-08 10:00:00,62.43,62.51,62.34,62.44,32927.0,61.8206,61.8998,61.7315,61.8305,32927.0
2016-09-08 10:10:00,62.42,62.79,62.22,62.76,118294.0,61.8107,62.1771,61.6126,62.1474,118294.0
2016-09-08 10:20:00,62.79,62.99,62.76,62.88,187516.0,62.1771,62.3751,62.1474,62.2662,187516.0
2016-09-08 10:30:00,62.87,63.25,62.86,63.05,196505.0,62.2563,62.6326,62.2464,62.4345,196505.0
2016-09-08 10:40:00,63.05,63.09,62.8,62.82,89884.0,62.4345,62.4742,62.187,62.2068,89884.0
2016-09-08 10:50:00,62.79,63.09,62.79,63.05,47589.0,62.1771,62.4742,62.1771,62.4345,47589.0
2016-09-08 11:00:00,63.1,63.18,62.97,63.08,73753.0,62.4841,62.5633,62.3553,62.4642,73753.0
2016-09-08 11:10:00,63.1,63.3,63.1,63.16,98191.0,62.4841,62.6821,62.4841,62.5435,98191.0
2016-09-08 11:20:00,63.18,63.33,63.1,63.25,117554.0,62.5633,62.7118,62.4841,62.6326,117554.0
2016-09-08 11:30:00,63.3,63.36,63.26,63.26,71500.0,62.6821,62.7415,62.6425,62.6425,71500.0
2016-09-08 11:40:00,63.28,63.5,63.24,63.49,84780.0,62.6623,62.8801,62.6227,62.8702,84780.0
2016-09-08 11:50:00,63.49,63.58,63.47,63.58,69022.0,62.8702,62.9594,62.8504,62.9594,69022.0
2016-09-08 12:00:00,63.56,63.63,63.42,63.45,105276.0,62.9396,63.0089,62.8009,62.8306,105276.0
2016-09-08 12:10:00,63.45,63.59,63.44,63.57,47944.0,62.8306,62.9693,62.8207,62.9495,47944.0
2016-09-08 12:20:00,63.57,63.58,63.38,63.45,65432.0,62.9495,62.9594,62.7613,62.8306,65432.0
2016-09-08 12:30:00,63.46,63.59,63.36,63.58,57084.0,62.8405,62.9693,62.7415,62.9594,57084.0
2016-09-08 12:40:00,63.59,63.6,63.46,63.47,51326.0,62.9693,62.9792,62.8405,62.8504,51326.0
2016-09-08 12:50:00,63.44,63.55,63.42,63.52,44637.0,62.8207,62.9297,62.8009,62.9,44637.0
2016-09-08 13:00:00,63.54,63.65,63.53,63.59,54911.0,62.9198,63.0287,62.9099,62.9693,54911.0
2016-09-08 13:10:00,63.6,63.66,63.55,63.64,64777.0,62.9792,63.0386,62.9297,63.0188,64777.0
2016-09-08 13:20:00,63.64,63.7,63.6,63.62,22702.0,63.0188,63.0782,62.9792,62.999,22702.0
2016-09-08 13:30:00,63.64,63.66,63.39,63.39,146163.0,63.0188,63.0386,62.7712,62.7712,146163.0
2016-09-08 13:40:00,63.39,63.42,63.31,63.34,45346.0,62.7712,62.8009,62.692,62.7217,45346.0
2016-09-08 13:50:00,63.34,63.58,63.32,63.56,66508.0,62.7217,62.9594,62.7019,62.9396,66508.0
2016-09-08 14:00:00,63.55,63.56,63.46,63.53,57691.0,62.9297,62.9396,62.8405,62.9099,57691.0
2016-09-08 14:10:00,63.54,63.54,63.44,63.53,53600.0,62.9198,62.9198,62.8207,62.9099,53600.0
2016-09-08 14:20:00,63.53,63.59,63.47,63.47,46746.0,62.9099,62.9693,62.8504,62.8504,46746.0
2016-09-08 14:30:00,63.46,63.5,63.43,63.48,38439.0,62.8405,62.8801,62.8108,62.8603,38439.0
2016-09-08 14:40:00,63.49,63.63,63.49,63.5,32828.0,62.8702,63.0089,62.8702,62.8801,32828.0
2016-09-08 14:50:00,63.5,63.53,63.44,63.52,66854.0,62.8801,62.9099,62.8207,62.9,66854.0
2016-09-08 15:00:00,63.53,63.55,63.47,63.48,58583.0,62.9099,62.9297,62.8504,62.8603,58583.0
2016-09-08 15:10:00,63.48,63.55,63.42,63.53,47168.0,62.8603,62.9297,62.8009,62.9099,47168.0
2016-09-08 15:20:00,63.52,63.66,63.5,63.62,50982.0,62.9,63.0386,62.8801,62.999,50982.0
2016-09-08 15:30:00,63.63,63.67,63.55,63.57,89502.0,63.0089,63.0485,62.9297,62.9495,89502.0
2016-09-08 15:40:00,63.57,63.59,63.48,63.49,122582.0,62.9495,62.9693,62.8603,62.8702,122582.0
2016-09-08 15:50:00,63.5,63.6,63.46,63.55,153258.0,62.8801,62.9792,62.8405,62.9297,153258.0
2016-09-09 09:30:00,62.45,63.0,62.41,62.95,316339.0,61.8404,62.385,61.8008,62.3355,316339.0
2016-09-09 09:40:00,62.98,63.21,62.96,63.08,188734.0,62.3652,62.593,62.3454,62.4642,188734.0
2016-09-09 09:50:00,63.08,63.11,62.54,62.85,207545.0,62.4642,62.494,61.9295,62.2365,207545.0
2016-09-09 10:00:00,62.83,62.84,62.56,62.66,136857.0,62.2167,62.2266,61.9493,62.0483,136857.0
2016-09-09 10:10:00,62.66,62.85,62.59,62.7,115681.0,62.0483,62.2365,61.979,62.088,115681.0
2016-09-09 10:20:00,62.72,62.97,62.7,62.87,88482.0,62.1078,62.3553,62.088,62.2563,88482.0
2016-09-09 10:30:00,62.84,63.04,62.73,62.82,173219.0,62.2266,62.4246,62.1177,62.2068,173219.0
2016-09-09 10:40:00,62.82,62.84,62.52,62.58,168436.0,62.2068,62.2266,61.9097,61.9691,168436.0
2016-09-09 10:50:00,62.58,62.78,62.58,62.76,49277.0,61.9691,62.1672,61.9691,62.1474,49277.0
2016-09-09 11:00:00,62.75,62.77,62.62,62.63,78836.0,62.1375,62.1573,62.0087,62.0186,78836.0
2016-09-09 11:10:00,62.62,62.63,62.48,62.55,98721.0,62.0087,62.0186,61.8701,61.9394,98721.0
2016-09-09 11:20:00,62.53,62.61,62.47,62.59,103717.0,61.9196,61.9988,61.8602,61.979,103717.0
2016-09-09 11:30:00,62.59,62.63,62.41,62.44,62368.0,61.979,62.0186,61.8008,61.8305,62368.0
2016-09-09 11:40:00,62.43,62.43,62.23,62.29,68454.0,61.8206,61.8206,61.6225,61.682,68454.0
2016-09-09 11:50:00,62.29,62.3,61.92,62.01,179306.0,61.682,61.6919,61.3156,61.4047,179306.0
2016-09-09 12:00:00,62.02,62.23,62.01,62.12,137046.0,61.4146,61.6225,61.4047,61.5136,137046.0
2016-09-09 12:10:00,62.14,62.26,61.99,62.04,137801.0,61.5334,61.6523,61.3849,61.4344,137801.0
2016-09-09 12:20:00,62.03,62.11,61.98,62.09,91261.0,61.4245,61.5037,61.375,61.4839,91261.0
2016-09-09 12:30:00,62.09,62.19,62.06,62.1,37300.0,61.4839,61.5829,61.4542,61.4938,37300.0
2016-09-09 12:40:00,62.1,62.19,62.03,62.14,44797.0,61.4938,61.5829,61.4245,61.5334,44797.0
2016-09-09 12:50:00,62.1,62.28,62.08,62.27,91327.0,61.4938,61.6721,61.474,61.6622,91327.0
2016-09-09 13:00:00,62.26,62.27,62.11,62.13,53857.0,61.6523,61.6622,61.5037,61.5235,53857.0
2016-09-09 13:10:00,62.11,62.16,62.05,62.06,73804.0,61.5037,61.5532,61.4443,61.4542,73804.0
2016-09-09 13:20:00,62.07,62.13,61.99,62.07,34420.0,61.4641,61.5235,61.3849,61.4641,34420.0
2016-09-09 13:30:00,62.05,62.1,61.9,61.92,58429.0,61.4443,61.4938,61.2958,61.3156,58429.0
2016-09-09 13:40:00,61.9,61.92,61.8,61.85,74276.0,61.2958,61.3156,61.1967,61.2463,74276.0
2016-09-09 13:50:00,61.86,62.04,61.84,62.04,82134.0,61.2562,61.4344,61.2364,61.4344,82134.0
2016-09-09 14:00:00,62.03,62.06,61.73,61.78,158889.0,61.4245,61.4542,61.1274,61.1769,158889.0
2016-09-09 14:10:00,61.77,61.78,61.61,61.76,214889.0,61.167,61.1769,61.0086,61.1571,214889.0
2016-09-09 14:20:00,61.75,61.88,61.66,61.84,100649.0,61.1472,61.276,61.0581,61.2364,100649.0
2016-09-09 14:30:00,61.86,61.93,61.81,61.92,105875.0,61.2562,61.3255,61.2066,61.3156,105875.0
2016-09-09 14:40:00,61.94,61.95,61.73,61.76,139531.0,61.3354,61.3453,61.1274,61.1571,139531.0
2016-09-09 14:50:00,61.76,61.78,61.65,61.73,94023.0,61.1571,61.1769,61.0482,61.1274,94023.0
2016-09-09 15:00:00,61.72,61.75,61.53,61.54,170675.0,61.1175,61.1472,60.9294,60.9393,170675.0
2016-09-09 15:10:00,61.56,61.73,61.46,61.65,140009.0,60.9591,61.1274,60.8601,61.0482,140009.0
2016-09-09 15:20:00,61.66,61.91,61.59,61.87,202304.0,61.0581,61.3057,60.9888,61.2661,202304.0
2016-09-09 15:30:00,61.89,61.9,61.62,61.68,188967.0,61.2859,61.2958,61.0185,61.0779,188967.0
2016-09-09 15:40:00,61.68,61.68,61.46,61.49,329398.0,61.0779,61.0779,60.8601,60.8898,329398.0
2016-09-09 15:50:00,61.49,61.5,61.2,61.25,642011.0,60.8898,60.8997,60.6026,60.6521,642011.0
2016-09-12 09:30:00,60.85,62.01,60.81,61.89,453174.0,60.256,61.4047,60.2164,61.2859,453174.0
2016-09-12 09:40:00,61.9,62.02,61.33,61.41,333560.0,61.2958,61.4146,60.7313,60.8106,333560.0
2016-09-12 09:50:00,61.37,61.82,61.21,61.75,219196.0,60.7709,61.2165,60.6125,61.1472,219196.0
2016-09-12 10:00:00,61.73,62.07,61.73,61.91,141530.0,61.1274,61.4641,61.1274,61.3057,141530.0
2016-09-12 10:10:00,61.86,61.97,61.78,61.95,134128.0,61.2562,61.3651,61.1769,61.3453,134128.0
2016-09-12 10:20:00,61.92,62.08,61.87,62.06,93680.0,61.3156,61.474,61.2661,61.4542,93680.0
2016-09-12 10:30:00,62.09,62.23,61.96,61.99,193997.0,61.4839,61.6225,61.3552,61.3849,193997.0
2016-09-12 10:40:00,61.99,62.05,61.79,61.82,154383.0,61.3849,61.4443,61.1868,61.2165,154383.0
2016-09-12 10:50:00,61.83,62.04,61.66,62.02,72599.0,61.2265,61.4344,61.0581,61.4146,72599.0
2016-09-12 11:00:00,62.03,62.29,62.03,62.28,92044.0,61.4245,61.682,61.4245,61.6721,92044.0
2016-09-12 11:10:00,62.28,62.37,62.16,62.32,84633.0,61.6721,61.7612,61.5532,61.7117,84633.0
2016-09-12 11:20:00,62.31,62.42,62.27,62.4,63579.0,61.7018,61.8107,61.6622,61.7909,63579.0
2016-09-12 11:30:00,62.41,62.5,62.23,62.43,96945.0,61.8008,61.8899,61.6225,61.8206,96945.0
2016-09-12 11:40:00,62.45,62.53,62.45,62.52,44667.0,61.8404,61.9196,61.8404,61.9097,44667.0
2016-09-12 11:50:00,62.53,62.78,62.52,62.63,166027.0,61.9196,62.1672,61.9097,62.0186,166027.0
2016-09-12 12:00:00,62.63,62.63,62.51,62.6,71764.0,62.0186,62.0186,61.8998,61.9889,71764.0
2016-09-12 12:10:00,62.6,62.6,62.36,62.36,70166.0,61.9889,61.9889,61.7513,61.7513,70166.0
2016-09-12 12:20:00,62.37,62.43,62.29,62.43,49843.0,61.7612,61.8206,61.682,61.8206,49843.0
2016-09-12 12:30:00,62.44,62.56,62.4,62.51,37192.0,61.8305,61.9493,61.7909,61.8998,37192.0
2016-09-12 12:40:00,62.48,62.59,62.43,62.53,34130.0,61.8701,61.979,61.8206,61.9196,34130.0
2016-09-12 12:50:00,62.51,62.67,62.49,62.5,27211.0,61.8998,62.0583,61.88,61.8899,27211.0
2016-09-12 13:00:00,62.51,62.53,62.38,62.39,26326.0,61.8998,61.9196,61.7711,61.781,26326.0
2016-09-12 13:10:00,62.4,62.65,62.39,62.44,64430.0,61.7909,62.0384,61.781,61.8305,64430.0
2016-09-12 13:20:00,62.49,62.52,62.27,62.29,42501.0,61.88,61.9097,61.6622,61.682,42501.0
2016-09-12 13:30:00,62.3,62.37,62.2,62.35,32862.0,61.6919,61.7612,61.5928,61.7414,32862.0
2016-09-12 13:40:00,62.34,62.53,62.26,62.53,37999.0,61.7315,61.9196,61.6523,61.9196,37999.0
2016-09-12 13:50:00,62.53,62.65,62.47,62.57,42988.0,61.9196,62.0384,61.8602,61.9592,42988.0
2016-09-12 14:00:00,62.57,62.81,62.54,62.72,105307.0,61.9592,62.1969,61.9295,62.1078,105307.0
2016-09-12 14:10:00,62.73,62.81,62.66,62.77,60447.0,62.1177,62.1969,62.0483,62.1573,60447.0
2016-09-12 14:20:00,62.77,62.8,62.71,62.75,70976.0,62.1573,62.187,62.0979,62.1375,70976.0
2016-09-12 14:30:00,62.74,63.0,62.74,62.97,83690.0,62.1276,62.385,62.1276,62.3553,83690.0
2016-09-12 14:40:00,62.97,63.06,62.9,62.95,74077.0,62.3553,62.4444,62.286,62.3355,74077.0
2016-09-12 14:50:00,62.96,63.0,62.87,62.98,110624.0,62.3454,62.385,62.2563,62.3652,110624.0
2016-09-12 15:00:00,62.99,63.13,62.99,63.13,122063.0,62.3751,62.5138,62.3751,62.5138,122063.0
2016-09-12 15:10:00,63.13,63.17,63.0,63.0,100831.0,62.5138,62.5534,62.385,62.385,100831.0
2016-09-12 15:20:00,63.0,63.11,63.0,63.03,64626.0,62.385,62.494,62.385,62.4147,64626.0
2016-09-12 15:30:00,63.04,63.27,63.03,63.25,216995.0,62.4246,62.6524,62.4147,62.6326,216995.0
2016-09-12 15:40:00,63.25,63.4,63.21,63.27,222616.0,62.6326,62.7811,62.593,62.6524,222616.0
2016-09-12 15:50:00,63.28,63.43,63.27,63.4,370334.0,62.6623,62.8108,62.6524,62.7811,370334.0
2016-09-13 09:30:00,62.93,62.96,62.63,62.87,213348.0,62.3157,62.3454,62.0186,62.2563,213348.0
2016-09-13 09:40:00,62.89,63.02,62.69,62.72,224027.0,62.2761,62.4048,62.0781,62.1078,224027.0
2016-09-13 09:50:00,62.71,62.73,61.98,62.19,188639.0,62.0979,62.1177,61.375,61.5829,188639.0
2016-09-13 10:00:00,62.17,62.54,62.03,62.34,224842.0,61.5631,61.9295,61.4245,61.7315,224842.0
2016-09-13 10:10:00,62.34,62.55,62.13,62.4,74873.0,61.7315,61.9394,61.5235,61.7909,74873.0
2016-09-13 10:20:00,62.33,62.44,62.27,62.37,87500.0,61.7216,61.8305,61.6622,61.7612,87500.0
2016-09-13 10:30:00,62.37,62.49,62.22,62.26,119503.0,61.7612,61.88,61.6126,61.6523,119503.0
2016-09-13 10:40:00,62.25,62.54,62.25,62.34,118416.0,61.6424,61.9295,61.6424,61.7315,118416.0
2016-09-13 10:50:00,62.29,62.34,62.15,62.23,81150.0,61.682,61.7315,61.5433,61.6225,81150.0
2016-09-13 11:00:00,62.22,62.25,62.06,62.08,60236.0,61.6126,61.6424,61.4542,61.474,60236.0
2016-09-13 11:10:00,62.06,62.07,61.92,61.93,78908.0,61.4542,61.4641,61.3156,61.3255,78908.0
2016-09-13 11:20:00,61.95,62.05,61.79,61.84,79695.0,61.3453,61.4443,61.1868,61.2364,79695.0
2016-09-13 11:30:00,61.81,61.87,61.7,61.73,118054.0,61.2066,61.2661,61.0977,61.1274,118054.0
2016-09-13 11:40:00,61.72,61.76,61.44,61.52,134163.0,61.1175,61.1571,60.8403,60.9195,134163.0
2016-09-13 11:50:00,61.54,61.73,61.51,61.68,112532.0,60.9393,61.1274,60.9096,61.0779,112532.0
2016-09-13 12:00:00,61.68,61.8,61.59,61.76,125471.0,61.0779,61.1967,60.9888,61.1571,125471.0
2016-09-13 12:10:00,61.79,61.96,61.76,61.88,48278.0,61.1868,61.3552,61.1571,61.276,48278.0
2016-09-13 12:20:00,61.88,61.88,61.62,61.7,104756.0,61.276,61.276,61.0185,61.0977,104756.0
2016-09-13 12:30:00,61.67,61.77,61.63,61.7,69775.0,61.068,61.167,61.0284,61.0977,69775.0
2016-09-13 12:40:00,61.69,61.7,61.55,61.61,42922.0,61.0878,61.0977,60.9492,61.0086,42922.0
2016-09-13 12:50:00,61.62,61.63,61.51,61.58,47534.0,61.0185,61.0284,60.9096,60.9789,47534.0
2016-09-13 13:00:00,61.61,61.66,61.48,61.63,43790.0,61.0086,61.0581,60.8799,61.0284,43790.0
2016-09-13 13:10:00,61.6,62.02,61.56,62.0,123017.0,60.9987,61.4146,60.9591,61.3948,123017.0
2016-09-13 13:20:00,62.02,62.25,61.88,62.25,68681.0,61.4146,61.6424,61.276,61.6424,68681.0
2016-09-13 13:30:00,62.26,62.31,62.02,62.15,98615.0,61.6523,61.7018,61.4146,61.5433,98615.0
2016-09-13 13:40:00,62.16,62.18,61.99,62.1,92202.0,61.5532,61.573,61.3849,61.4938,92202.0
2016-09-13 13:50:00,62.1,62.12,61.91,61.98,43258.0,61.4938,61.5136,61.3057,61.375,43258.0
2016-09-13 14:00:00,61.95,62.1,61.91,62.08,38102.0,61.3453,61.4938,61.3057,61.474,38102.0
2016-09-13 14:10:00,62.07,62.08,61.89,61.94,19264.0,61.4641,61.474,61.2859,61.3354,19264.0
2016-09-13 14:20:00,61.92,62.01,61.86,61.89,39812.0,61.3156,61.4047,61.2562,61.2859,39812.0
2016-09-13 14:30:00,61.85,62.03,61.79,62.02,43732.0,61.2463,61.4245,61.1868,61.4146,43732.0
2016-09-13 14:40:00,62.06,62.27,62.01,62.23,106589.0,61.4542,61.6622,61.4047,61.6225,106589.0
2016-09-13 14:50:00,62.25,62.39,62.22,62.23,166126.0,61.6424,61.781,61.6126,61.6225,166126.0
2016-09-13 15:00:00,62.22,62.28,62.08,62.23,92242.0,61.6126,61.6721,61.474,61.6225,92242.0
2016-09-13 15:10:00,62.23,62.46,62.08,62.41,81743.0,61.6225,61.8503,61.474,61.8008,81743.0
2016-09-13 15:20:00,62.43,62.68,62.41,62.66,135113.0,61.8206,62.0682,61.8008,62.0483,135113.0
2016-09-13 15:30:00,62.65,62.82,62.63,62.75,133442.0,62.0384,62.2068,62.0186,62.1375,133442.0
2016-09-13 15:40:00,62.73,62.73,62.32,62.45,169455.0,62.1177,62.1177,61.7117,61.8404,169455.0
2016-09-13 15:50:00,62.45,62.65,62.36,62.4,231098.0,61.8404,62.0384,61.7513,61.7909,231098.0
2016-09-14 09:30:00,62.89,63.91,62.65,63.85,398403.0,62.2761,63.2861,62.0384,63.2267,398403.0
2016-09-14 09:40:00,63.83,63.86,63.49,63.49,203140.0,63.2069,63.2366,62.8702,62.8702,203140.0
2016-09-14 09:50:00,63.45,63.87,63.23,63.86,195079.0,62.8306,63.2465,62.6128,63.2366,195079.0
2016-09-14 10:00:00,63.85,64.07,63.78,64.03,156034.0,63.2267,63.4446,63.1574,63.405,156034.0
2016-09-14 10:10:00,64.03,64.16,64.01,64.14,374305.0,63.405,63.5337,63.3852,63.5139,374305.0
2016-09-14 10:20:00,64.14,64.38,64.1,64.29,327665.0,63.5139,63.7516,63.4743,63.6624,327665.0
2016-09-14 10:30:00,64.27,64.54,64.23,64.27,180082.0,63.6426,63.91,63.603,63.6426,180082.0
2016-09-14 10:40:00,64.27,64.3,64.09,64.16,173890.0,63.6426,63.6723,63.4644,63.5337,173890.0
2016-09-14 10:50:00,64.14,64.14,63.89,64.03,207296.0,63.5139,63.5139,63.2663,63.405,207296.0
2016-09-14 11:00:00,64.05,64.31,64.05,64.14,106000.0,63.4248,63.6822,63.4248,63.5139,106000.0
2016-09-14 11:10:00,64.11,64.21,63.88,64.11,65983.0,63.4842,63.5832,63.2564,63.4842,65983.0
2016-09-14 11:20:00,64.11,64.15,64.0,64.07,48873.0,63.4842,63.5238,63.3753,63.4446,48873.0
2016-09-14 11:30:00,64.08,64.08,63.8,63.94,69888.0,63.4545,63.4545,63.1772,63.3159,69888.0
2016-09-14 11:40:00,63.89,63.96,63.73,63.75,40108.0,63.2663,63.3357,63.1079,63.1277,40108.0
2016-09-14 11:50:00,63.77,63.81,63.33,63.33,133744.0,63.1475,63.1871,62.7118,62.7118,133744.0
2016-09-14 12:00:00,63.36,63.63,63.33,63.52,64551.0,62.7415,63.0089,62.7118,62.9,64551.0
2016-09-14 12:10:00,63.55,63.75,63.5,63.73,51085.0,62.9297,63.1277,62.8801,63.1079,51085.0
2016-09-14 12:20:00,63.73,63.77,63.65,63.67,22962.0,63.1079,63.1475,63.0287,63.0485,22962.0
2016-09-14 12:30:00,63.7,63.7,63.43,63.45,80392.0,63.0782,63.0782,62.8108,62.8306,80392.0
2016-09-14 12:40:00,63.44,63.46,63.36,63.44,81002.0,62.8207,62.8405,62.7415,62.8207,81002.0
2016-09-14 12:50:00,63.45,63.59,63.42,63.59,26450.0,62.8306,62.9693,62.8009,62.9693,26450.0
2016-09-14 13:00:00,63.57,63.58,63.5,63.56,36299.0,62.9495,62.9594,62.8801,62.9396,36299.0
2016-09-14 13:10:00,63.54,63.65,63.45,63.62,29593.0,62.9198,63.0287,62.8306,62.999,29593.0
2016-09-14 13:20:00,63.6,63.66,63.53,63.62,41533.0,62.9792,63.0386,62.9099,62.999,41533.0
2016-09-14 13:30:00,63.63,63.72,63.55,63.64,62950.0,63.0089,63.098,62.9297,63.0188,62950.0
2016-09-14 13:40:00,63.63,63.67,63.49,63.51,67313.0,63.0089,63.0485,62.8702,62.8901,67313.0
2016-09-14 13:50:00,63.49,63.59,63.47,63.48,55753.0,62.8702,62.9693,62.8504,62.8603,55753.0
2016-09-14 14:00:00,63.49,63.59,63.35,63.36,60579.0,62.8702,62.9693,62.7316,62.7415,60579.0
2016-09-14 14:10:00,63.37,63.47,63.19,63.47,67007.0,62.7514,62.8504,62.5732,62.8504,67007.0
2016-09-14 14:20:00,63.48,63.65,63.47,63.59,69565.0,62.8603,63.0287,62.8504,62.9693,69565.0
2016-09-14 14:30:00,63.57,63.63,63.53,63.63,37683.0,62.9495,63.0089,62.9099,63.0089,37683.0
2016-09-14 14:40:00,63.63,63.76,63.63,63.75,59546.0,63.0089,63.1376,63.0089,63.1277,59546.0
2016-09-14 14:50:00,63.73,63.92,63.7,63.9,92363.0,63.1079,63.296,63.0782,63.2762,92363.0
2016-09-14 15:00:00,63.89,63.95,63.81,63.86,67437.0,63.2663,63.3258,63.1871,63.2366,67437.0
2016-09-14 15:10:00,63.85,63.85,63.72,63.78,73705.0,63.2267,63.2267,63.098,63.1574,73705.0
2016-09-14 15:20:00,63.8,63.85,63.62,63.67,122193.0,63.1772,63.2267,62.999,63.0485,122193.0
2016-09-14 15:30:00,63.68,63.87,63.68,63.87,182169.0,63.0584,63.2465,63.0584,63.2465,182169.0
2016-09-14 15:40:00,63.87,63.97,63.8,63.88,129478.0,63.2465,63.3456,63.1772,63.2564,129478.0
2016-09-14 15:50:00,63.89,63.99,63.85,63.95,333845.0,63.2663,63.3654,63.2267,63.3258,333845.0
2016-09-15 09:30:00,64.19,64.34,63.69,63.8,206136.0,63.5634,63.712,63.0683,63.1772,206136.0
2016-09-15 09:40:00,63.84,63.97,63.4,63.54,192345.0,63.2168,63.3456,62.7811,62.9198,192345.0
2016-09-15 09:50:00,63.57,63.78,63.44,63.71,99568.0,62.9495,63.1574,62.8207,63.0881,99568.0
2016-09-15 10:00:00,63.68,63.75,63.53,63.67,159693.0,63.0584,63.1277,62.9099,63.0485,159693.0
2016-09-15 10:10:00,63.69,64.02,63.64,63.87,153628.0,63.0683,63.3951,63.0188,63.2465,153628.0
2016-09-15 10:20:00,63.92,64.03,63.86,63.96,106752.0,63.296,63.405,63.2366,63.3357,106752.0
2016-09-15 10:30:00,64.0,64.05,63.79,63.91,76484.0,63.3753,63.4248,63.1673,63.2861,76484.0
2016-09-15 10:40:00,63.93,63.94,63.69,63.91,43792.0,63.306,63.3159,63.0683,63.2861,43792.0
2016-09-15 10:50:00,63.91,64.14,63.91,64.09,71754.0,63.2861,63.5139,63.2861,63.4644,71754.0
2016-09-15 11:00:00,64.11,64.2,64.08,64.08,83422.0,63.4842,63.5733,63.4545,63.4545,83422.0
2016-09-15 11:10:00,64.08,64.18,64.01,64.15,46107.0,63.4545,63.5535,63.3852,63.5238,46107.0
2016-09-15 11:20:00,64.14,64.39,64.12,64.36,82816.0,63.5139,63.7615,63.4941,63.7318,82816.0
2016-09-15 11:30:00,64.36,64.5,64.28,64.29,101605.0,63.7318,63.8704,63.6525,63.6624,101605.0
2016-09-15 11:40:00,64.33,64.43,64.26,64.42,86458.0,63.702,63.8011,63.6327,63.7912,86458.0
2016-09-15 11:50:00,64.42,64.6,64.34,64.37,116846.0,63.7912,63.9694,63.712,63.7417,116846.0
2016-09-15 12:00:00,64.38,64.61,64.38,64.6,51025.0,63.7516,63.9793,63.7516,63.9694,51025.0
2016-09-15 12:10:00,64.59,64.75,64.54,64.75,107106.0,63.9595,64.1179,63.91,64.1179,107106.0
2016-09-15 12:20:00,64.73,64.86,64.57,64.57,137293.0,64.0981,64.2269,63.9397,63.9397,137293.0
2016-09-15 12:30:00,64.6,64.62,64.46,64.48,107295.0,63.9694,63.9892,63.8308,63.8506,107295.0
2016-09-15 12:40:00,64.51,64.54,64.29,64.32,84239.0,63.8803,63.91,63.6624,63.6921,84239.0
2016-09-15 12:50:00,64.32,64.44,64.3,64.41,73491.0,63.6921,63.811,63.6723,63.7813,73491.0
2016-09-15 13:00:00,64.41,64.55,64.41,64.52,75539.0,63.7813,63.9199,63.7813,63.8902,75539.0
2016-09-15 13:10:00,64.52,64.62,64.41,64.62,59280.0,63.8902,63.9892,63.7813,63.9892,59280.0
2016-09-15 13:20:00,64.61,64.68,64.55,64.61,39159.0,63.9793,64.0486,63.9199,63.9793,39159.0
2016-09-15 13:30:00,64.64,64.81,64.63,64.77,55253.0,64.009,64.1774,63.9991,64.1378,55253.0
2016-09-15 13:40:00,64.77,65.0,64.75,64.98,113371.0,64.1378,64.3655,64.1179,64.3457,113371.0
2016-09-15 13:50:00,64.99,64.99,64.82,64.95,65420.0,64.3556,64.3556,64.1873,64.316,65420.0
2016-09-15 14:00:00,64.95,64.96,64.89,64.95,49599.0,64.316,64.3259,64.2566,64.316,49599.0
2016-09-15 14:10:00,64.95,65.07,64.92,65.05,102053.0,64.316,64.4348,64.2863,64.415,102053.0
2016-09-15 14:20:00,65.06,65.1,64.87,64.87,157878.0,64.4249,64.4645,64.2368,64.2368,157878.0
2016-09-15 14:30:00,64.87,64.93,64.83,64.86,148197.0,64.2368,64.2962,64.1972,64.2269,148197.0
2016-09-15 14:40:00,64.86,64.92,64.83,64.88,104899.0,64.2269,64.2863,64.1972,64.2467,104899.0
2016-09-15 14:50:00,64.88,64.96,64.85,64.91,115790.0,64.2467,64.3259,64.217,64.2764,115790.0
2016-09-15 15:00:00,64.92,65.02,64.92,64.92,185753.0,64.2863,64.3853,64.2863,64.2863,185753.0
2016-09-15 15:10:00,64.93,64.98,64.76,64.82,91618.0,64.2962,64.3457,64.1279,64.1873,91618.0
2016-09-15 15:20:00,64.79,64.93,64.76,64.83,167548.0,64.1576,64.2962,64.1279,64.1972,167548.0
2016-09-15 15:30:00,64.84,65.05,64.83,65.05,303574.0,64.2071,64.415,64.1972,64.415,303574.0
2016-09-15 15:40:00,65.04,65.1,64.94,64.98,289955.0,64.4051,64.4645,64.3061,64.3457,289955.0
2016-09-15 15:50:00,64.98,65.07,64.86,64.9,537395.0,64.3457,64.4348,64.2269,64.2665,537395.0
2016-09-16 09:30:00,64.21,64.3,63.72,63.99,536373.0,63.6138,63.703,63.1284,63.3959,536373.0
2016-09-16 09:40:00,64.0,64.53,63.9,64.39,315629.0,63.4058,63.9308,63.3067,63.7921,315629.0
2016-09-16 09:50:00,64.36,64.36,63.92,63.98,198760.0,63.7624,63.7624,63.3265,63.386,198760.0
2016-09-16 10:00:00,63.98,63.99,63.7,63.92,167542.0,63.386,63.3959,63.1086,63.3265,167542.0
2016-09-16 10:10:00,63.96,64.31,63.96,64.15,172648.0,63.3661,63.7129,63.3661,63.5544,172648.0
2016-09-16 10:20:00,64.11,64.23,64.0,64.23,109419.0,63.5147,63.6336,63.4058,63.6336,109419.0
2016-09-16 10:30:00,64.22,64.69,64.17,64.69,158736.0,63.6237,64.0894,63.5742,64.0894,158736.0
2016-09-16 10:40:00,64.67,64.72,64.5,64.5,120241.0,64.0695,64.1191,63.9011,63.9011,120241.0
2016-09-16 10:50:00,64.5,64.5,64.18,64.19,46927.0,63.9011,63.9011,63.5841,63.594,46927.0
2016-09-16 11:00:00,64.2,64.23,64.04,64.06,84089.0,63.6039,63.6336,63.4454,63.4652,84089.0
2016-09-16 11:10:00,64.06,64.3,64.06,64.28,106437.0,63.4652,63.703,63.4652,63.6832,106437.0
2016-09-16 11:20:00,64.31,64.39,64.28,64.37,107863.0,63.7129,63.7921,63.6832,63.7723,107863.0
2016-09-16 11:30:00,64.37,64.62,64.36,64.54,59905.0,63.7723,64.02,63.7624,63.9408,59905.0
2016-09-16 11:40:00,64.54,64.59,64.42,64.5,292315.0,63.9408,63.9903,63.8219,63.9011,292315.0
2016-09-16 11:50:00,64.5,64.5,64.33,64.47,58043.0,63.9011,63.9011,63.7327,63.8714,58043.0
2016-09-16 12:00:00,64.46,64.53,64.42,64.5,59706.0,63.8615,63.9308,63.8219,63.9011,59706.0
2016-09-16 12:10:00,64.49,64.54,64.44,64.53,77837.0,63.8912,63.9408,63.8417,63.9308,77837.0
2016-09-16 12:20:00,64.52,64.75,64.51,64.69,112557.0,63.9209,64.1488,63.911,64.0894,112557.0
2016-09-16 12:30:00,64.7,64.71,64.46,64.52,100313.0,64.0993,64.1092,63.8615,63.9209,100313.0
2016-09-16 12:40:00,64.5,64.59,64.4,64.55,40009.0,63.9011,63.9903,63.8021,63.9507,40009.0
2016-09-16 12:50:00,64.54,64.64,64.51,64.61,55668.0,63.9408,64.0398,63.911,64.0101,55668.0
2016-09-16 13:00:00,64.59,64.63,64.51,64.54,28451.0,63.9903,64.0299,63.911,63.9408,28451.0
2016-09-16 13:10:00,64.55,64.55,64.46,64.51,61165.0,63.9507,63.9507,63.8615,63.911,61165.0
2016-09-16 13:20:00,64.52,64.6,64.48,64.58,34117.0,63.9209,64.0002,63.8813,63.9804,34117.0
2016-09-16 13:30:00,64.57,64.62,64.51,64.55,77768.0,63.9705,64.02,63.911,63.9507,77768.0
2016-09-16 13:40:00,64.54,64.56,64.3,64.32,49008.0,63.9408,63.9606,63.703,63.7228,49008.0
2016-09-16 13:50:00,64.33,64.41,64.31,64.39,38670.0,63.7327,63.812,63.7129,63.7921,38670.0
2016-09-16 14:00:00,64.38,64.38,64.25,64.32,56455.0,63.7822,63.7822,63.6534,63.7228,56455.0
2016-09-16 14:10:00,64.33,64.44,64.32,64.37,46766.0,63.7327,63.8417,63.7228,63.7723,46766.0
2016-09-16 14:20:00,64.38,64.41,64.31,64.38,36892.0,63.7822,63.812,63.7129,63.7822,36892.0
2016-09-16 14:30:00,64.38,64.42,64.34,64.39,36457.0,63.7822,63.8219,63.7426,63.7921,36457.0
2016-09-16 14:40:00,64.39,64.58,64.39,64.56,197633.0,63.7921,63.9804,63.7921,63.9606,197633.0
2016-09-16 14:50:00,64.56,64.6,64.48,64.52,77929.0,63.9606,64.0002,63.8813,63.9209,77929.0
2016-09-16 15:00:00,64.52,64.67,64.5,64.63,58002.0,63.9209,64.0695,63.9011,64.0299,58002.0
2016-09-16 15:10:00,64.63,64.73,64.58,64.71,150577.0,64.0299,64.129,63.9804,64.1092,150577.0
2016-09-16 15:20:00,64.72,64.81,64.72,64.74,99551.0,64.1191,64.2082,64.1191,64.1389,99551.0
2016-09-16 15:30:00,64.75,64.85,64.73,64.79,79276.0,64.1488,64.2479,64.129,64.1884,79276.0
2016-09-16 15:40:00,64.8,64.82,64.66,64.79,185266.0,64.1983,64.2182,64.0596,64.1884,185266.0
2016-09-16 15:50:00,64.76,64.81,64.66,64.71,459040.0,64.1587,64.2082,64.0596,64.1092,459040.0
2016-09-19 09:30:00,65.37,65.37,64.77,64.77,367418.0,64.763,64.763,64.1686,64.1686,367418.0
2016-09-19 09:40:00,64.76,64.91,64.52,64.86,291253.0,64.1587,64.3073,63.9209,64.2578,291253.0
2016-09-19 09:50:00,64.89,67.48,64.85,66.6,1891345.0,64.2875,66.8535,64.2479,65.9816,1891345.0
2016-09-19 10:00:00,66.61,66.79,66.13,66.33,434327.0,65.9915,66.1699,65.516,65.7141,434327.0
2016-09-19 10:10:00,66.31,66.44,65.9,66.41,320412.0,65.6943,65.8231,65.2881,65.7934,320412.0
2016-09-19 10:20:00,66.44,66.5,66.18,66.33,104565.0,65.8231,65.8826,65.5655,65.7141,104565.0
2016-09-19 10:30:00,66.34,66.64,66.34,66.63,231666.0,65.724,66.0213,65.724,66.0113,231666.0
2016-09-19 10:40:00,66.62,66.72,66.5,66.63,125872.0,66.0014,66.1005,65.8826,66.0113,125872.0
2016-09-19 10:50:00,66.65,66.68,66.22,66.31,172671.0,66.0312,66.0609,65.6052,65.6943,172671.0
2016-09-19 11:00:00,66.32,66.61,66.26,66.55,143306.0,65.7042,65.9915,65.6448,65.9321,143306.0
2016-09-19 11:10:00,66.56,66.94,66.5,66.9,173692.0,65.942,66.3185,65.8826,66.2788,173692.0
2016-09-19 11:20:00,66.91,66.95,66.76,66.89,145647.0,66.2887,66.3284,66.1401,66.2689,145647.0
2016-09-19 11:30:00,66.9,67.08,66.83,66.99,107096.0,66.2788,66.4572,66.2095,66.368,107096.0
2016-09-19 11:40:00,67.02,67.09,66.81,66.85,136699.0,66.3977,66.4671,66.1897,66.2293,136699.0
2016-09-19 11:50:00,66.87,66.98,66.76,66.98,108889.0,66.2491,66.3581,66.1401,66.3581,108889.0
2016-09-19 12:00:00,66.98,66.99,66.81,66.81,92954.0,66.3581,66.368,66.1897,66.1897,92954.0
2016-09-19 12:10:00,66.8,66.8,66.41,66.5,113972.0,66.1798,66.1798,65.7934,65.8826,113972.0
2016-09-19 12:20:00,66.48,66.6,66.41,66.46,159896.0,65.8627,65.9816,65.7934,65.8429,159896.0
2016-09-19 12:30:00,66.47,66.57,66.43,66.55,197049.0,65.8528,65.9519,65.8132,65.9321,197049.0
2016-09-19 12:40:00,66.56,66.78,66.56,66.69,130050.0,65.942,66.16,65.942,66.0708,130050.0
2016-09-19 12:50:00,66.69,66.69,66.41,66.41,83918.0,66.0708,66.0708,65.7934,65.7934,83918.0
2016-09-19 13:00:00,66.4,66.43,66.27,66.4,104189.0,65.7835,65.8132,65.6547,65.7835,104189.0
2016-09-19 13:10:00,66.39,66.48,66.36,66.45,110887.0,65.7736,65.8627,65.7439,65.833,110887.0
2016-09-19 13:20:00,66.46,66.5,66.41,66.42,37745.0,65.8429,65.8826,65.7934,65.8033,37745.0
2016-09-19 13:30:00,66.39,66.39,65.87,66.05,205688.0,65.7736,65.7736,65.2584,65.4367,205688.0
2016-09-19 13:40:00,66.09,66.28,66.08,66.25,80955.0,65.4764,65.6646,65.4665,65.6349,80955.0
2016-09-19 13:50:00,66.24,66.44,66.18,66.42,69242.0,65.625,65.8231,65.5655,65.8033,69242.0
2016-09-19 14:00:00,66.44,66.46,66.28,66.28,43375.0,65.8231,65.8429,65.6646,65.6646,43375.0
2016-09-19 14:10:00,66.28,66.44,66.26,66.37,34123.0,65.6646,65.8231,65.6448,65.7538,34123.0
2016-09-19 14:20:00,66.38,66.42,66.29,66.36,68435.0,65.7637,65.8033,65.6745,65.7439,68435.0
2016-09-19 14:30:00,66.35,66.51,66.33,66.45,84655.0,65.7339,65.8925,65.7141,65.833,84655.0
2016-09-19 14:40:00,66.45,66.53,66.37,66.43,71516.0,65.833,65.9123,65.7538,65.8132,71516.0
2016-09-19 14:50:00,66.43,66.5,66.35,66.42,70988.0,65.8132,65.8826,65.7339,65.8033,70988.0
2016-09-19 15:00:00,66.42,66.42,66.18,66.23,117881.0,65.8033,65.8033,65.5655,65.6151,117881.0
2016-09-19 15:10:00,66.22,66.26,65.98,66.05,101934.0,65.6052,65.6448,65.3674,65.4367,101934.0
2016-09-19 15:20:00,66.03,66.14,65.91,65.98,217177.0,65.4169,65.5259,65.298,65.3674,217177.0
2016-09-19 15:30:00,65.98,66.1,65.88,66.05,186042.0,65.3674,65.4863,65.2683,65.4367,186042.0
2016-09-19 15:40:00,66.02,66.09,65.93,65.94,129990.0,65.407,65.4764,65.3178,65.3278,129990.0
2016-09-19 15:50:00,65.94,66.03,65.88,65.89,297827.0,65.3278,65.4169,65.2683,65.2782,297827.0
2016-09-20 09:30:00,66.65,67.15,66.65,66.97,322796.0,66.0312,66.5265,66.0312,66.3482,322796.0
2016-09-20 09:40:00,66.98,67.29,66.92,67.12,271569.0,66.3581,66.6652,66.2987,66.4968,271569.0
2016-09-20 09:50:00,67.12,67.39,67.09,67.33,185774.0,66.4968,66.7643,66.4671,66.7048,185774.0
2016-09-20 10:00:00,67.35,67.53,67.35,67.44,158530.0,66.7247,66.903,66.7247,66.8138,158530.0
2016-09-20 10:10:00,67.45,67.53,67.23,67.34,143884.0,66.8237,66.903,66.6058,66.7148,143884.0
2016-09-20 10:20:00,67.37,67.38,67.22,67.27,145187.0,66.7445,66.7544,66.5959,66.6454,145187.0
2016-09-20 10:30:00,67.29,67.46,67.18,67.2,110344.0,66.6652,66.8336,66.5562,66.5761,110344.0
2016-09-20 10:40:00,67.2,67.44,67.17,67.42,125293.0,66.5761,66.8138,66.5463,66.794,125293.0
2016-09-20 10:50:00,67.42,67.59,67.39,67.52,159494.0,66.794,66.9624,66.7643,66.8931,159494.0
2016-09-20 11:00:00,67.54,67.63,67.52,67.61,90870.0,66.9129,67.0021,66.8931,66.9822,90870.0
2016-09-20 11:10:00,67.61,67.65,67.54,67.57,121227.0,66.9822,67.0219,66.9129,66.9426,121227.0
2016-09-20 11:20:00,67.58,67.67,67.56,67.61,105971.0,66.9525,67.0417,66.9327,66.9822,105971.0
2016-09-20 11:30:00,67.62,67.75,67.61,67.65,142191.0,66.9922,67.1209,66.9822,67.0219,142191.0
2016-09-20 11:40:00,67.65,67.72,67.59,67.62,91899.0,67.0219,67.0912,66.9624,66.9922,91899.0
2016-09-20 11:50:00,67.63,67.78,67.53,67.54,158884.0,67.0021,67.1507,66.903,66.9129,158884.0
2016-09-20 12:00:00,67.55,67.62,67.45,67.46,153290.0,66.9228,66.9922,66.8237,66.8336,153290.0
2016-09-20 12:10:00,67.46,67.68,67.46,67.59,140866.0,66.8336,67.0516,66.8336,66.9624,140866.0
2016-09-20 12:20:00,67.6,67.68,67.54,67.66,78566.0,66.9723,67.0516,66.9129,67.0318,78566.0
2016-09-20 12:30:00,67.67,67.71,67.52,67.64,86673.0,67.0417,67.0813,66.8931,67.012,86673.0
2016-09-20 12:40:00,67.65,67.65,67.36,67.37,140377.0,67.0219,67.0219,66.7346,66.7445,140377.0
2016-09-20 12:50:00,67.38,67.49,67.35,67.37,79573.0,66.7544,66.8634,66.7247,66.7445,79573.0
2016-09-20 13:00:00,67.37,67.47,67.28,67.28,121545.0,66.7445,66.8435,66.6553,66.6553,121545.0
2016-09-20 13:10:00,67.28,67.35,67.23,67.33,138925.0,66.6553,66.7247,66.6058,66.7048,138925.0
2016-09-20 13:20:00,67.33,67.35,67.13,67.14,111008.0,66.7048,66.7247,66.5067,66.5166,111008.0
2016-09-20 13:30:00,67.16,67.28,67.07,67.27,124141.0,66.5364,66.6553,66.4473,66.6454,124141.0
2016-09-20 13:40:00,67.28,67.35,67.18,67.21,71226.0,66.6553,66.7247,66.5562,66.586,71226.0
2016-09-20 13:50:00,67.2,67.34,67.11,67.31,94570.0,66.5761,66.7148,66.4869,66.685,94570.0
2016-09-20 14:00:00,67.3,67.42,67.28,67.39,90644.0,66.6751,66.794,66.6553,66.7643,90644.0
2016-09-20 14:10:00,67.39,67.44,67.31,67.42,61487.0,66.7643,66.8138,66.685,66.794,61487.0
2016-09-20 14:20:00,67.43,67.43,67.28,67.36,73729.0,66.8039,66.8039,66.6553,66.7346,73729.0
2016-09-20 14:30:00,67.36,67.56,67.32,67.53,88958.0,66.7346,66.9327,66.6949,66.903,88958.0
2016-09-20 14:40:00,67.54,67.64,67.52,67.62,134660.0,66.9129,67.012,66.8931,66.9922,134660.0
2016-09-20 14:50:00,67.63,67.89,67.55,67.81,227200.0,67.0021,67.2596,66.9228,67.1804,227200.0
2016-09-20 15:00:00,67.81,67.82,67.56,67.72,163268.0,67.1804,67.1903,66.9327,67.0912,163268.0
2016-09-20 15:10:00,67.72,67.74,67.62,67.64,129643.0,67.0912,67.111,66.9922,67.012,129643.0
2016-09-20 15:20:00,67.64,67.67,67.53,67.56,116187.0,67.012,67.0417,66.903,66.9327,116187.0
2016-09-20 15:30:00,67.58,67.72,67.57,67.6,231165.0,66.9525,67.0912,66.9426,66.9723,231165.0
2016-09-20 15:40:00,67.6,67.64,67.41,67.53,416909.0,66.9723,67.012,66.7841,66.903,416909.0
2016-09-20 15:50:00,67.53,67.63,67.49,67.49,538451.0,66.903,67.0021,66.8634,66.8634,538451.0
2016-09-21 09:30:00,67.93,68.17,67.86,67.97,301466.0,67.2993,67.537,67.2299,67.3389,301466.0
2016-09-21 09:40:00,67.98,68.09,67.84,67.97,412814.0,67.3488,67.4578,67.2101,67.3389,412814.0
2016-09-21 09:50:00,67.95,68.2,67.88,68.18,237275.0,67.3191,67.5668,67.2497,67.547,237275.0
2016-09-21 10:00:00,68.18,68.43,68.16,68.26,191353.0,67.547,67.7946,67.5271,67.6262,191353.0
2016-09-21 10:10:00,68.27,68.27,67.98,68.17,155116.0,67.6361,67.6361,67.3488,67.537,155116.0
2016-09-21 10:20:00,68.15,68.16,67.81,67.88,234878.0,67.5172,67.5271,67.1804,67.2497,234878.0
2016-09-21 10:30:00,67.93,68.11,67.91,67.94,134625.0,67.2993,67.4776,67.2795,67.3092,134625.0
2016-09-21 10:40:00,67.93,67.97,67.63,67.64,116138.0,67.2993,67.3389,67.0021,67.012,116138.0
2016-09-21 10:50:00,67.63,67.63,66.96,67.04,491465.0,67.0021,67.0021,66.3383,66.4175,491465.0
2016-09-21 11:00:00,67.06,67.3,67.01,67.01,226416.0,66.4374,66.6751,66.3878,66.3878,226416.0
2016-09-21 11:10:00,67.02,67.08,66.78,66.81,424228.0,66.3977,66.4572,66.16,66.1897,424228.0
2016-09-21 11:20:00,66.8,66.81,66.58,66.8,344259.0,66.1798,66.1897,65.9618,66.1798,344259.0
2016-09-21 11:30:00,66.8,66.8,66.58,66.73,202091.0,66.1798,66.1798,65.9618,66.1104,202091.0
2016-09-21 11:40:00,66.75,66.9,66.75,66.81,183784.0,66.1302,66.2788,66.1302,66.1897,183784.0
2016-09-21 11:50:00,66.82,66.82,66.45,66.54,277760.0,66.1996,66.1996,65.833,65.9222,277760.0
2016-09-21 12:00:00,66.52,66.63,66.44,66.58,69472.0,65.9024,66.0113,65.8231,65.9618,69472.0
2016-09-21 12:10:00,66.58,66.58,66.29,66.3,229904.0,65.9618,65.9618,65.6745,65.6844,229904.0
2016-09-21 12:20:00,66.31,66.37,66.19,66.37,108438.0,65.6943,65.7538,65.5754,65.7538,108438.0
2016-09-21 12:30:00,66.38,66.56,66.37,66.48,93147.0,65.7637,65.942,65.7538,65.8627,93147.0
2016-09-21 12:40:00,66.52,66.67,66.45,66.63,74875.0,65.9024,66.051,65.833,66.0113,74875.0
2016-09-21 12:50:00,66.62,66.88,66.57,66.86,135576.0,66.0014,66.259,65.9519,66.2392,135576.0
2016-09-21 13:00:00,66.85,67.1,66.85,66.94,169426.0,66.2293,66.477,66.2293,66.3185,169426.0
2016-09-21 13:10:00,66.93,66.94,66.76,66.78,73088.0,66.3086,66.3185,66.1401,66.16,73088.0
2016-09-21 13:20:00,66.8,66.86,66.73,66.85,50890.0,66.1798,66.2392,66.1104,66.2293,50890.0
2016-09-21 13:30:00,66.82,66.91,66.79,66.87,74504.0,66.1996,66.2887,66.1699,66.2491,74504.0
2016-09-21 13:40:00,66.86,66.86,66.74,66.79,45524.0,66.2392,66.2392,66.1203,66.1699,45524.0
2016-09-21 13:50:00,66.78,66.78,66.62,66.78,63039.0,66.16,66.16,66.0014,66.16,63039.0
2016-09-21 14:00:00,66.78,67.75,66.73,67.6,482000.0,66.16,67.1209,66.1104,66.9723,482000.0
2016-09-21 14:10:00,67.53,67.79,67.34,67.52,464234.0,66.903,67.1606,66.7148,66.8931,464234.0
2016-09-21 14:20:00,67.54,67.61,67.18,67.31,395034.0,66.9129,66.9822,66.5562,66.685,395034.0
2016-09-21 14:30:00,67.33,67.79,67.31,67.76,357597.0,66.7048,67.1606,66.685,67.1309,357597.0
2016-09-21 14:40:00,67.74,67.96,67.62,67.74,295706.0,67.111,67.329,66.9922,67.111,295706.0
2016-09-21 14:50:00,67.75,68.01,67.68,67.97,269255.0,67.1209,67.3785,67.0516,67.3389,269255.0
2016-09-21 15:00:00,67.98,68.2,67.91,68.14,363962.0,67.3488,67.5668,67.2795,67.5073,363962.0
2016-09-21 15:10:00,68.13,68.48,68.12,68.41,475867.0,67.4974,67.8442,67.4875,67.7748,475867.0
2016-09-21 15:20:00,68.41,68.51,68.06,68.07,472732.0,67.7748,67.8739,67.4281,67.438,472732.0
2016-09-21 15:30:00,68.08,68.4,68.08,68.37,241379.0,67.4479,67.7649,67.4479,67.7352,241379.0
2016-09-21 15:40:00,68.37,68.42,68.31,68.34,156197.0,67.7352,67.7847,67.6757,67.7055,156197.0
2016-09-21 15:50:00,68.35,68.38,68.13,68.27,504934.0,67.7154,67.7451,67.4974,67.6361,504934.0
2016-09-22 09:30:00,68.87,69.03,68.41,68.46,460754.0,68.2305,68.3891,67.7748,67.8244,460754.0
2016-09-22 09:40:00,68.49,68.69,68.41,68.61,156001.0,67.8541,68.0522,67.7748,67.973,156001.0
2016-09-22 09:50:00,68.62,68.63,67.9,67.94,280847.0,67.9829,67.9928,67.2696,67.3092,280847.0
2016-09-22 10:00:00,67.96,68.12,67.82,68.08,197287.0,67.329,67.4875,67.1903,67.4479,197287.0
2016-09-22 10:10:00,68.05,68.29,68.03,68.19,182423.0,67.4182,67.6559,67.3983,67.5569,182423.0
2016-09-22 10:20:00,68.2,68.68,68.2,68.66,248128.0,67.5668,68.0423,67.5668,68.0225,248128.0
2016-09-22 10:30:00,68.66,68.9,68.63,68.81,239070.0,68.0225,68.2603,67.9928,68.1711,239070.0
2016-09-22 10:40:00,68.81,68.85,68.61,68.65,112745.0,68.1711,68.2107,67.973,68.0126,112745.0
2016-09-22 10:50:00,68.66,68.71,68.39,68.4,107019.0,68.0225,68.072,67.755,67.7649,107019.0
2016-09-22 11:00:00,68.4,68.57,68.39,68.47,46254.0,67.7649,67.9333,67.755,67.8343,46254.0
2016-09-22 11:10:00,68.48,68.54,68.33,68.54,44953.0,67.8442,67.9036,67.6956,67.9036,44953.0
2016-09-22 11:20:00,68.54,68.63,68.35,68.39,78112.0,67.9036,67.9928,67.7154,67.755,78112.0
2016-09-22 11:30:00,68.41,68.55,68.34,68.55,64513.0,67.7748,67.9135,67.7055,67.9135,64513.0
2016-09-22 11:40:00,68.56,68.56,68.42,68.47,32331.0,67.9234,67.9234,67.7847,67.8343,32331.0
2016-09-22 11:50:00,68.45,68.46,68.34,68.4,55374.0,67.8144,67.8244,67.7055,67.7649,55374.0
2016-09-22 12:00:00,68.41,68.62,68.35,68.35,99573.0,67.7748,67.9829,67.7154,67.7154,99573.0
2016-09-22 12:10:00,68.36,68.45,68.32,68.41,71243.0,67.7253,67.8144,67.6857,67.7748,71243.0
2016-09-22 12:20:00,68.43,68.54,68.43,68.5,59928.0,67.7946,67.9036,67.7946,67.864,59928.0
2016-09-22 12:30:00,68.5,68.61,68.49,68.56,53399.0,67.864,67.973,67.8541,67.9234,53399.0
2016-09-22 12:40:00,68.57,68.65,68.56,68.56,38116.0,67.9333,68.0126,67.9234,67.9234,38116.0
2016-09-22 12:50:00,68.56,68.61,68.46,68.57,32712.0,67.9234,67.973,67.8244,67.9333,32712.0
2016-09-22 13:00:00,68.58,68.73,68.56,68.69,47944.0,67.9432,68.0918,67.9234,68.0522,47944.0
2016-09-22 13:10:00,68.7,68.8,68.67,68.74,56960.0,68.0621,68.1612,68.0324,68.1018,56960.0
2016-09-22 13:20:00,68.74,68.78,68.69,68.72,40541.0,68.1018,68.1414,68.0522,68.0819,40541.0
2016-09-22 13:30:00,68.72,68.92,68.72,68.92,67381.0,68.0819,68.2801,68.0819,68.2801,67381.0
2016-09-22 13:40:00,68.92,68.94,68.79,68.86,59401.0,68.2801,68.2999,68.1513,68.2206,59401.0
2016-09-22 13:50:00,68.84,68.84,68.64,68.77,97757.0,68.2008,68.2008,68.0027,68.1315,97757.0
2016-09-22 14:00:00,68.77,68.87,68.76,68.82,42893.0,68.1315,68.2305,68.1216,68.181,42893.0
2016-09-22 14:10:00,68.81,68.87,68.54,68.62,91528.0,68.1711,68.2305,67.9036,67.9829,91528.0
2016-09-22 14:20:00,68.63,68.67,68.53,68.57,49756.0,67.9928,68.0324,67.8937,67.9333,49756.0
2016-09-22 14:30:00,68.54,68.56,68.32,68.49,126980.0,67.9036,67.9234,67.6857,67.8541,126980.0
2016-09-22 14:40:00,68.48,68.64,68.45,68.59,54929.0,67.8442,68.0027,67.8144,67.9531,54929.0
2016-09-22 14:50:00,68.59,68.69,68.48,68.67,62847.0,67.9531,68.0522,67.8442,68.0324,62847.0
2016-09-22 15:00:00,68.67,68.69,68.61,68.63,60111.0,68.0324,68.0522,67.973,67.9928,60111.0
2016-09-22 15:10:00,68.62,68.76,68.57,68.74,70749.0,67.9829,68.1216,67.9333,68.1018,70749.0
2016-09-22 15:20:00,68.73,68.76,68.68,68.75,82720.0,68.0918,68.1216,68.0423,68.1117,82720.0
2016-09-22 15:30:00,68.75,68.96,68.74,68.88,135733.0,68.1117,68.3197,68.1018,68.2405,135733.0
2016-09-22 15:40:00,68.87,68.99,68.86,68.95,212984.0,68.2305,68.3494,68.2206,68.3098,212984.0
2016-09-22 15:50:00,68.96,68.97,68.88,68.89,403905.0,68.3197,68.3296,68.2405,68.2504,403905.0
2016-09-23 09:30:00,68.61,69.01,68.31,68.95,224379.0,67.973,68.3692,67.6757,68.3098,224379.0
2016-09-23 09:40:00,68.98,69.2,68.76,68.96,274004.0,68.3395,68.5575,68.1216,68.3197,274004.0
2016-09-23 09:50:00,68.99,69.21,68.84,69.05,154278.0,68.3494,68.5674,68.2008,68.4089,154278.0
2016-09-23 10:00:00,69.05,69.1,68.46,68.47,263984.0,68.4089,68.4584,67.8244,67.8343,263984.0
2016-09-23 10:10:00,68.47,68.53,68.26,68.28,499764.0,67.8343,67.8937,67.6262,67.646,499764.0
2016-09-23 10:20:00,68.27,68.67,68.25,68.52,235499.0,67.6361,68.0324,67.6163,67.8838,235499.0
2016-09-23 10:30:00,68.53,68.65,68.32,68.39,89461.0,67.8937,68.0126,67.6857,67.755,89461.0
2016-09-23 10:40:00,68.38,68.65,68.38,68.55,40285.0,67.7451,68.0126,67.7451,67.9135,40285.0
2016-09-23 10:50:00,68.54,68.55,68.37,68.53,57077.0,67.9036,67.9135,67.7352,67.8937,57077.0
2016-09-23 11:00:00,68.54,68.77,68.51,68.67,77702.0,67.9036,68.1315,67.8739,68.0324,77702.0
2016-09-23 11:10:00,68.67,68.85,68.63,68.78,113231.0,68.0324,68.2107,67.9928,68.1414,113231.0
2016-09-23 11:20:00,68.76,68.76,68.52,68.62,133226.0,68.1216,68.1216,67.8838,67.9829,133226.0
2016-09-23 11:30:00,68.61,68.74,68.6,68.69,63775.0,67.973,68.1018,67.9631,68.0522,63775.0
2016-09-23 11:40:00,68.7,68.71,68.53,68.54,36877.0,68.0621,68.072,67.8937,67.9036,36877.0
2016-09-23 11:50:00,68.56,68.57,68.4,68.49,62380.0,67.9234,67.9333,67.7649,67.8541,62380.0
2016-09-23 12:00:00,68.5,68.53,68.35,68.37,108190.0,67.864,67.8937,67.7154,67.7352,108190.0
2016-09-23 12:10:00,68.36,68.57,68.36,68.51,65488.0,67.7253,67.9333,67.7253,67.8739,65488.0
2016-09-23 12:20:00,68.51,68.59,68.45,68.54,76350.0,67.8739,67.9531,67.8144,67.9036,76350.0
2016-09-23 12:30:00,68.55,68.56,68.37,68.44,51008.0,67.9135,67.9234,67.7352,67.8045,51008.0
2016-09-23 12:40:00,68.44,68.5,68.32,68.32,32285.0,67.8045,67.864,67.6857,67.6857,32285.0
2016-09-23 12:50:00,68.31,68.43,68.29,68.39,60658.0,67.6757,67.7946,67.6559,67.755,60658.0
2016-09-23 13:00:00,68.4,68.4,68.29,68.29,64200.0,67.7649,67.7649,67.6559,67.6559,64200.0
2016-09-23 13:10:00,68.3,68.38,68.2,68.24,92352.0,67.6658,67.7451,67.5668,67.6064,92352.0
2016-09-23 13:20:00,68.25,68.48,68.25,68.39,63792.0,67.6163,67.8442,67.6163,67.755,63792.0
2016-09-23 13:30:00,68.4,68.5,68.35,68.37,35814.0,67.7649,67.864,67.7154,67.7352,35814.0
2016-09-23 13:40:00,68.36,68.36,68.22,68.23,27763.0,67.7253,67.7253,67.5866,67.5965,27763.0
2016-09-23 13:50:00,68.21,68.34,68.11,68.19,96629.0,67.5767,67.7055,67.4776,67.5569,96629.0
2016-09-23 14:00:00,68.17,68.41,68.17,68.37,71979.0,67.537,67.7748,67.537,67.7352,71979.0
2016-09-23 14:10:00,68.38,68.43,68.27,68.34,48708.0,67.7451,67.7946,67.6361,67.7055,48708.0
2016-09-23 14:20:00,68.34,68.35,68.23,68.33,44968.0,67.7055,67.7154,67.5965,67.6956,44968.0
2016-09-23 14:30:00,68.32,68.47,68.29,68.34,60998.0,67.6857,67.8343,67.6559,67.7055,60998.0
2016-09-23 14:40:00,68.34,68.38,68.27,68.34,41593.0,67.7055,67.7451,67.6361,67.7055,41593.0
2016-09-23 14:50:00,68.32,68.46,68.31,68.4,76581.0,67.6857,67.8244,67.6757,67.7649,76581.0
2016-09-23 15:00:00,68.42,68.52,68.38,68.43,154018.0,67.7847,67.8838,67.7451,67.7946,154018.0
2016-09-23 15:10:00,68.44,68.49,68.42,68.43,48813.0,67.8045,67.8541,67.7847,67.7946,48813.0
2016-09-23 15:20:00,68.43,68.47,68.37,68.46,47867.0,67.7946,67.8343,67.7352,67.8244,47867.0
2016-09-23 15:30:00,68.49,68.55,68.34,68.34,101578.0,67.8541,67.9135,67.7055,67.7055,101578.0
2016-09-23 15:40:00,68.33,68.34,68.21,68.26,179570.0,67.6956,67.7055,67.5767,67.6262,179570.0
2016-09-23 15:50:00,68.25,68.31,68.11,68.13,449061.0,67.6163,67.6757,67.4776,67.4974,449061.0
2016-09-26 09:30:00,67.81,68.08,67.6,67.7,185318.0,67.1804,67.4479,66.9723,67.0714,185318.0
2016-09-26 09:40:00,67.72,68.09,67.71,67.87,217392.0,67.0912,67.4578,67.0813,67.2398,217392.0
2016-09-26 09:50:00,67.87,67.93,67.75,67.84,163924.0,67.2398,67.2993,67.1209,67.2101,163924.0
2016-09-26 10:00:00,67.81,67.89,67.68,67.72,81460.0,67.1804,67.2596,67.0516,67.0912,81460.0
2016-09-26 10:10:00,67.75,68.19,67.75,68.12,90434.0,67.1209,67.5569,67.1209,67.4875,90434.0
2016-09-26 10:20:00,68.13,68.13,67.87,67.93,69714.0,67.4974,67.4974,67.2398,67.2993,69714.0
2016-09-26 10:30:00,67.93,68.16,67.92,68.04,66705.0,67.2993,67.5271,67.2894,67.4083,66705.0
2016-09-26 10:40:00,68.04,68.07,67.87,67.89,59358.0,67.4083,67.438,67.2398,67.2596,59358.0
2016-09-26 10:50:00,67.92,67.94,67.77,67.77,46160.0,67.2894,67.3092,67.1408,67.1408,46160.0
2016-09-26 11:00:00,67.78,67.87,67.7,67.87,156523.0,67.1507,67.2398,67.0714,67.2398,156523.0
2016-09-26 11:10:00,67.87,67.87,67.71,67.86,167927.0,67.2398,67.2398,67.0813,67.2299,167927.0
2016-09-26 11:20:00,67.85,67.96,67.69,67.75,154903.0,67.22,67.329,67.0615,67.1209,154903.0
2016-09-26 11:30:00,67.77,67.95,67.69,67.88,65353.0,67.1408,67.3191,67.0615,67.2497,65353.0
2016-09-26 11:40:00,67.9,68.01,67.88,67.9,76306.0,67.2696,67.3785,67.2497,67.2696,76306.0
2016-09-26 11:50:00,67.91,67.96,67.86,67.96,35845.0,67.2795,67.329,67.2299,67.329,35845.0
2016-09-26 12:00:00,67.93,67.95,67.79,67.79,30758.0,67.2993,67.3191,67.1606,67.1606,30758.0
2016-09-26 12:10:00,67.8,67.93,67.79,67.81,31222.0,67.1705,67.2993,67.1606,67.1804,31222.0
2016-09-26 12:20:00,67.84,67.94,67.77,67.88,109049.0,67.2101,67.3092,67.1408,67.2497,109049.0
2016-09-26 12:30:00,67.85,67.91,67.77,67.77,34384.0,67.22,67.2795,67.1408,67.1408,34384.0
2016-09-26 12:40:00,67.77,67.86,67.68,67.79,106889.0,67.1408,67.2299,67.0516,67.1606,106889.0
2016-09-26 12:50:00,67.8,67.81,67.72,67.72,47068.0,67.1705,67.1804,67.0912,67.0912,47068.0
2016-09-26 13:00:00,67.72,67.77,67.6,67.61,78090.0,67.0912,67.1408,66.9723,66.9822,78090.0
2016-09-26 13:10:00,67.61,67.73,67.56,67.69,56270.0,66.9822,67.1011,66.9327,67.0615,56270.0
2016-09-26 13:20:00,67.7,67.74,67.61,67.61,32027.0,67.0714,67.111,66.9822,66.9822,32027.0
2016-09-26 13:30:00,67.61,67.63,67.5,67.54,75597.0,66.9822,67.0021,66.8733,66.9129,75597.0
2016-09-26 13:40:00,67.54,67.64,67.49,67.59,112854.0,66.9129,67.012,66.8634,66.9624,112854.0
2016-09-26 13:50:00,67.6,67.64,67.51,67.54,52443.0,66.9723,67.012,66.8832,66.9129,52443.0
2016-09-26 14:00:00,67.54,67.71,67.53,67.7,95267.0,66.9129,67.0813,66.903,67.0714,95267.0
2016-09-26 14:10:00,67.68,67.83,67.66,67.81,39014.0,67.0516,67.2002,67.0318,67.1804,39014.0
2016-09-26 14:20:00,67.79,67.86,67.73,67.83,68739.0,67.1606,67.2299,67.1011,67.2002,68739.0
2016-09-26 14:30:00,67.83,67.89,67.75,67.8,112173.0,67.2002,67.2596,67.1209,67.1705,112173.0
2016-09-26 14:40:00,67.79,67.89,67.75,67.85,46933.0,67.1606,67.2596,67.1209,67.22,46933.0
2016-09-26 14:50:00,67.86,67.89,67.8,67.85,26828.0,67.2299,67.2596,67.1705,67.22,26828.0
2016-09-26 15:00:00,67.86,67.9,67.77,67.81,47067.0,67.2299,67.2696,67.1408,67.1804,47067.0
2016-09-26 15:10:00,67.81,67.87,67.76,67.83,95679.0,67.1804,67.2398,67.1309,67.2002,95679.0
2016-09-26 15:20:00,67.81,67.86,67.78,67.79,42254.0,67.1804,67.2299,67.1507,67.1606,42254.0
2016-09-26 15:30:00,67.8,67.9,67.76,67.82,67298.0,67.1705,67.2696,67.1309,67.1903,67298.0
2016-09-26 15:40:00,67.82,67.85,67.72,67.82,70722.0,67.1903,67.22,67.0912,67.1903,70722.0
2016-09-26 15:50:00,67.81,67.87,67.76,67.82,217296.0,67.1804,67.2398,67.1309,67.1903,217296.0
2016-09-27 09:30:00,67.75,68.25,67.58,68.21,247705.0,67.1209,67.6163,66.9525,67.5767,247705.0
2016-09-27 09:40:00,68.24,68.41,67.82,68.23,241697.0,67.6064,67.7748,67.1903,67.5965,241697.0
2016-09-27 09:50:00,68.19,68.61,67.89,68.61,203523.0,67.5569,67.973,67.2596,67.973,203523.0
2016-09-27 10:00:00,68.59,68.94,68.58,68.82,201010.0,67.9531,68.2999,67.9432,68.181,201010.0
2016-09-27 10:10:00,68.81,68.83,68.53,68.56,101966.0,68.1711,68.1909,67.8937,67.9234,101966.0
2016-09-27 10:20:00,68.53,68.68,68.44,68.5,77144.0,67.8937,68.0423,67.8045,67.864,77144.0
2016-09-27 10:30:00,68.5,68.59,68.24,68.36,170706.0,67.864,67.9531,67.6064,67.7253,170706.0
2016-09-27 10:40:00,68.35,68.47,68.27,68.35,72177.0,67.7154,67.8343,67.6361,67.7154,72177.0
2016-09-27 10:50:00,68.36,68.41,68.1,68.11,91706.0,67.7253,67.7748,67.4677,67.4776,91706.0
2016-09-27 11:00:00,68.11,68.31,68.1,68.31,74763.0,67.4776,67.6757,67.4677,67.6757,74763.0
2016-09-27 11:10:00,68.33,68.44,68.28,68.4,56432.0,67.6956,67.8045,67.646,67.7649,56432.0
2016-09-27 11:20:00,68.41,68.56,68.38,68.53,78124.0,67.7748,67.9234,67.7451,67.8937,78124.0
2016-09-27 11:30:00,68.52,68.55,68.28,68.32,81917.0,67.8838,67.9135,67.646,67.6857,81917.0
2016-09-27 11:40:00,68.33,68.36,67.99,68.0,166734.0,67.6956,67.7253,67.3587,67.3686,166734.0
2016-09-27 11:50:00,68.02,68.03,67.75,67.78,248299.0,67.3884,67.3983,67.1209,67.1507,248299.0
2016-09-27 12:00:00,67.75,67.86,67.71,67.75,149610.0,67.1209,67.2299,67.0813,67.1209,149610.0
2016-09-27 12:10:00,67.74,67.82,67.69,67.78,61102.0,67.111,67.1903,67.0615,67.1507,61102.0
2016-09-27 12:20:00,67.81,68.1,67.81,68.01,111876.0,67.1804,67.4677,67.1804,67.3785,111876.0
2016-09-27 12:30:00,68.02,68.13,68.01,68.06,52091.0,67.3884,67.4974,67.3785,67.4281,52091.0
2016-09-27 12:40:00,68.06,68.19,68.06,68.08,40156.0,67.4281,67.5569,67.4281,67.4479,40156.0
2016-09-27 12:50:00,68.08,68.18,68.04,68.17,110765.0,67.4479,67.547,67.4083,67.537,110765.0
2016-09-27 13:00:00,68.16,68.17,68.09,68.12,32017.0,67.5271,67.537,67.4578,67.4875,32017.0
2016-09-27 13:10:00,68.11,68.14,67.98,68.11,46329.0,67.4776,67.5073,67.3488,67.4776,46329.0
2016-09-27 13:20:00,68.1,68.25,68.1,68.24,61520.0,67.4677,67.6163,67.4677,67.6064,61520.0
2016-09-27 13:30:00,68.27,68.4,68.19,68.26,124222.0,67.6361,67.7649,67.5569,67.6262,124222.0
2016-09-27 13:40:00,68.25,68.44,68.19,68.39,67228.0,67.6163,67.8045,67.5569,67.755,67228.0
2016-09-27 13:50:00,68.37,68.43,68.19,68.23,101289.0,67.7352,67.7946,67.5569,67.5965,101289.0
2016-09-27 14:00:00,68.24,68.37,68.19,68.27,84763.0,67.6064,67.7352,67.5569,67.6361,84763.0
2016-09-27 14:10:00,68.28,68.4,68.28,68.4,44011.0,67.646,67.7649,67.646,67.7649,44011.0
2016-09-27 14:20:00,68.38,68.49,68.36,68.45,90234.0,67.7451,67.8541,67.7253,67.8144,90234.0
2016-09-27 14:30:00,68.44,68.57,68.41,68.54,135661.0,67.8045,67.9333,67.7748,67.9036,135661.0
2016-09-27 14:40:00,68.55,68.57,68.37,68.4,90906.0,67.9135,67.9333,67.7352,67.7649,90906.0
2016-09-27 14:50:00,68.38,68.47,68.31,68.41,57227.0,67.7451,67.8343,67.6757,67.7748,57227.0
2016-09-27 15:00:00,68.43,68.52,68.43,68.46,37013.0,67.7946,67.8838,67.7946,67.8244,37013.0
2016-09-27 15:10:00,68.47,68.47,68.35,68.38,54556.0,67.8343,67.8343,67.7154,67.7451,54556.0
2016-09-27 15:20:00,68.37,68.44,68.3,68.43,63778.0,67.7352,67.8045,67.6658,67.7946,63778.0
2016-09-27 15:30:00,68.43,68.55,68.35,68.55,111215.0,67.7946,67.9135,67.7154,67.9135,111215.0
2016-09-27 15:40:00,68.55,68.63,68.53,68.56,215173.0,67.9135,67.9928,67.8937,67.9234,215173.0
2016-09-27 15:50:00,68.56,68.81,68.56,68.74,502882.0,67.9234,68.1711,67.9234,68.1018,502882.0
2016-09-28 09:30:00,68.97,69.08,68.75,68.95,214653.0,68.3296,68.4386,68.1117,68.3098,214653.0
2016-09-28 09:40:00,68.99,69.07,68.86,68.91,179290.0,68.3494,68.4287,68.2206,68.2702,179290.0
2016-09-28 09:50:00,68.89,68.93,68.59,68.74,247197.0,68.2504,68.29,67.9531,68.1018,247197.0
2016-09-28 10:00:00,68.75,68.83,68.52,68.52,156994.0,68.1117,68.1909,67.8838,67.8838,156994.0
2016-09-28 10:10:00,68.52,68.58,68.22,68.25,233742.0,67.8838,67.9432,67.5866,67.6163,233742.0
2016-09-28 10:20:00,68.24,68.33,68.13,68.25,110135.0,67.6064,67.6956,67.4974,67.6163,110135.0
2016-09-28 10:30:00,68.28,68.31,67.85,67.87,155374.0,67.646,67.6757,67.22,67.2398,155374.0
2016-09-28 10:40:00,67.86,67.94,67.72,67.72,218454.0,67.2299,67.3092,67.0912,67.0912,218454.0
2016-09-28 10:50:00,67.73,67.76,67.56,67.59,220164.0,67.1011,67.1309,66.9327,66.9624,220164.0
2016-09-28 11:00:00,67.57,67.57,67.19,67.37,299232.0,66.9426,66.9426,66.5661,66.7445,299232.0
2016-09-28 11:10:00,67.34,67.6,67.24,67.59,261706.0,66.7148,66.9723,66.6157,66.9624,261706.0
2016-09-28 11:20:00,67.6,67.73,67.52,67.6,202682.0,66.9723,67.1011,66.8931,66.9723,202682.0
2016-09-28 11:30:00,67.59,67.6,67.35,67.4,104701.0,66.9624,66.9723,66.7247,66.7742,104701.0
2016-09-28 11:40:00,67.41,67.44,67.12,67.24,396970.0,66.7841,66.8138,66.4968,66.6157,396970.0
2016-09-28 11:50:00,67.24,67.48,67.2,67.44,232158.0,66.6157,66.8535,66.5761,66.8138,232158.0
2016-09-28 12:00:00,67.44,67.45,67.3,67.38,108633.0,66.8138,66.8237,66.6751,66.7544,108633.0
2016-09-28 12:10:00,67.36,67.66,67.36,67.55,85904.0,66.7346,67.0318,66.7346,66.9228,85904.0
2016-09-28 12:20:00,67.55,67.61,67.43,67.53,136477.0,66.9228,66.9822,66.8039,66.903,136477.0
2016-09-28 12:30:00,67.53,67.73,67.5,67.72,188983.0,66.903,67.1011,66.8733,67.0912,188983.0
2016-09-28 12:40:00,67.71,67.77,67.66,67.67,53162.0,67.0813,67.1408,67.0318,67.0417,53162.0
2016-09-28 12:50:00,67.67,67.75,67.54,67.6,198337.0,67.0417,67.1209,66.9129,66.9723,198337.0
2016-09-28 13:00:00,67.58,67.7,67.54,67.57,34535.0,66.9525,67.0714,66.9129,66.9426,34535.0
2016-09-28 13:10:00,67.56,67.56,67.34,67.42,57723.0,66.9327,66.9327,66.7148,66.794,57723.0
2016-09-28 13:20:00,67.43,67.65,67.43,67.55,36096.0,66.8039,67.0219,66.8039,66.9228,36096.0
2016-09-28 13:30:00,67.57,67.71,67.57,67.69,70619.0,66.9426,67.0813,66.9426,67.0615,70619.0
2016-09-28 13:40:00,67.69,67.85,67.67,67.77,87261.0,67.0615,67.22,67.0417,67.1408,87261.0
2016-09-28 13:50:00,67.76,67.84,67.73,67.84,59365.0,67.1309,67.2101,67.1011,67.2101,59365.0
2016-09-28 14:00:00,67.85,67.86,67.55,67.64,88030.0,67.22,67.2299,66.9228,67.012,88030.0
2016-09-28 14:10:00,67.66,67.94,67.66,67.91,75051.0,67.0318,67.3092,67.0318,67.2795,75051.0
2016-09-28 14:20:00,67.93,68.13,67.92,67.99,246466.0,67.2993,67.4974,67.2894,67.3587,246466.0
2016-09-28 14:30:00,68.0,68.05,67.74,67.82,162556.0,67.3686,67.4182,67.111,67.1903,162556.0
2016-09-28 14:40:00,67.85,67.9,67.81,67.81,57084.0,67.22,67.2696,67.1804,67.1804,57084.0
2016-09-28 14:50:00,67.82,67.95,67.81,67.95,59950.0,67.1903,67.3191,67.1804,67.3191,59950.0
2016-09-28 15:00:00,67.95,68.09,67.9,67.97,97431.0,67.3191,67.4578,67.2696,67.3389,97431.0
2016-09-28 15:10:00,67.98,68.08,67.88,67.88,94914.0,67.3488,67.4479,67.2497,67.2497,94914.0
2016-09-28 15:20:00,67.89,67.94,67.86,67.87,97716.0,67.2596,67.3092,67.2299,67.2398,97716.0
2016-09-28 15:30:00,67.87,67.88,67.7,67.83,112855.0,67.2398,67.2497,67.0714,67.2002,112855.0
2016-09-28 15:40:00,67.83,67.92,67.79,67.88,167808.0,67.2002,67.2894,67.1606,67.2497,167808.0
2016-09-28 15:50:00,67.88,67.91,67.77,67.8,443726.0,67.2497,67.2795,67.1408,67.1705,443726.0
2016-09-29 09:30:00,67.55,67.8,67.17,67.37,196445.0,66.9228,67.1705,66.5463,66.7445,196445.0
2016-09-29 09:40:00,67.38,67.47,67.13,67.22,139079.0,66.7544,66.8435,66.5067,66.5959,139079.0
2016-09-29 09:50:00,67.2,67.35,67.03,67.27,90648.0,66.5761,66.7247,66.4076,66.6454,90648.0
2016-09-29 10:00:00,67.27,67.33,66.62,66.64,232483.0,66.6454,66.7048,66.0014,66.0213,232483.0
2016-09-29 10:10:00,66.66,66.9,66.6,66.84,220401.0,66.0411,66.2788,65.9816,66.2194,220401.0
2016-09-29 10:20:00,66.84,67.0,66.72,66.96,117977.0,66.2194,66.3779,66.1005,66.3383,117977.0
2016-09-29 10:30:00,67.0,67.0,66.69,66.76,116687.0,66.3779,66.3779,66.0708,66.1401,116687.0
2016-09-29 10:40:00,66.75,66.86,66.57,66.62,240319.0,66.1302,66.2392,65.9519,66.0014,240319.0
2016-09-29 10:50:00,66.61,66.62,66.44,66.54,187412.0,65.9915,66.0014,65.8231,65.9222,187412.0
2016-09-29 11:00:00,66.54,66.82,66.52,66.66,112527.0,65.9222,66.1996,65.9024,66.0411,112527.0
2016-09-29 11:10:00,66.67,66.67,66.32,66.51,268066.0,66.051,66.051,65.7042,65.8925,268066.0
2016-09-29 11:20:00,66.5,66.7,66.49,66.61,333635.0,65.8826,66.0807,65.8726,65.9915,333635.0
2016-09-29 11:30:00,66.63,66.82,66.61,66.74,277206.0,66.0113,66.1996,65.9915,66.1203,277206.0
2016-09-29 11:40:00,66.76,66.78,66.36,66.39,78078.0,66.1401,66.16,65.7439,65.7736,78078.0
2016-09-29 11:50:00,66.4,66.46,66.37,66.38,156731.0,65.7835,65.8429,65.7538,65.7637,156731.0
2016-09-29 12:00:00,66.38,66.53,66.33,66.36,187482.0,65.7637,65.9123,65.7141,65.7439,187482.0
2016-09-29 12:10:00,66.39,66.43,66.3,66.33,59475.0,65.7736,65.8132,65.6844,65.7141,59475.0
2016-09-29 12:20:00,66.31,66.6,66.29,66.45,172405.0,65.6943,65.9816,65.6745,65.833,172405.0
2016-09-29 12:30:00,66.44,66.49,66.38,66.42,124634.0,65.8231,65.8726,65.7637,65.8033,124634.0
2016-09-29 12:40:00,66.41,66.42,66.04,66.05,289483.0,65.7934,65.8033,65.4268,65.4367,289483.0
2016-09-29 12:50:00,66.02,66.03,65.76,65.82,317648.0,65.407,65.4169,65.1494,65.2089,317648.0
2016-09-29 13:00:00,65.81,65.86,65.48,65.85,408610.0,65.199,65.2485,64.872,65.2386,408610.0
2016-09-29 13:10:00,65.84,66.05,65.71,65.84,604234.0,65.2287,65.4367,65.0999,65.2287,604234.0
2016-09-29 13:20:00,65.83,65.91,65.71,65.84,162494.0,65.2188,65.298,65.0999,65.2287,162494.0
2016-09-29 13:30:00,65.85,66.01,65.8,65.91,183564.0,65.2386,65.3971,65.1891,65.298,183564.0
2016-09-29 13:40:00,65.92,65.92,65.55,65.65,140845.0,65.3079,65.3079,64.9414,65.0404,140845.0
2016-09-29 13:50:00,65.65,65.7,65.26,65.4,364995.0,65.0404,65.09,64.6541,64.7928,364995.0
2016-09-29 14:00:00,65.38,65.76,65.36,65.76,147520.0,64.773,65.1494,64.7531,65.1494,147520.0
2016-09-29 14:10:00,65.75,65.96,65.7,65.88,112717.0,65.1395,65.3476,65.09,65.2683,112717.0
2016-09-29 14:20:00,65.92,66.13,65.77,66.09,114103.0,65.3079,65.516,65.1593,65.4764,114103.0
2016-09-29 14:30:00,66.07,66.31,66.01,66.12,195890.0,65.4565,65.6943,65.3971,65.5061,195890.0
2016-09-29 14:40:00,66.11,66.12,65.89,66.0,74550.0,65.4962,65.5061,65.2782,65.3872,74550.0
2016-09-29 14:50:00,66.02,66.11,65.83,65.9,114366.0,65.407,65.4962,65.2188,65.2881,114366.0
2016-09-29 15:00:00,65.89,65.89,65.67,65.76,91797.0,65.2782,65.2782,65.0603,65.1494,91797.0
2016-09-29 15:10:00,65.76,65.87,65.69,65.71,128369.0,65.1494,65.2584,65.0801,65.0999,128369.0
2016-09-29 15:20:00,65.7,65.74,65.57,65.7,82193.0,65.09,65.1296,64.9612,65.09,82193.0
2016-09-29 15:30:00,65.69,65.78,65.63,65.76,92418.0,65.0801,65.1692,65.0206,65.1494,92418.0
2016-09-29 15:40:00,65.76,65.82,65.62,65.64,221600.0,65.1494,65.2089,65.0107,65.0305,221600.0
2016-09-29 15:50:00,65.64,65.69,65.42,65.52,600732.0,65.0305,65.0801,64.8126,64.9117,600732.0
2016-09-30 09:30:00,65.71,65.9,65.12,65.13,307223.0,65.0999,65.2881,64.5154,64.5253,307223.0
2016-09-30 09:40:00,65.12,65.45,65.0,65.01,284739.0,64.5154,64.8423,64.3965,64.4064,284739.0
2016-09-30 09:50:00,65.0,65.15,64.71,65.01,257504.0,64.3965,64.5451,64.1092,64.4064,257504.0
2016-09-30 10:00:00,65.0,65.25,64.98,65.25,61945.0,64.3965,64.6442,64.3767,64.6442,61945.0
2016-09-30 10:10:00,65.2,65.35,65.12,65.29,177000.0,64.5946,64.7432,64.5154,64.6838,177000.0
2016-09-30 10:20:00,65.29,65.72,65.22,65.72,214961.0,64.6838,65.1098,64.6144,65.1098,214961.0
2016-09-30 10:30:00,65.75,66.14,65.68,66.03,308911.0,65.1395,65.5259,65.0702,65.4169,308911.0
2016-09-30 10:40:00,66.02,66.28,65.98,66.14,280335.0,65.407,65.6646,65.3674,65.5259,280335.0
2016-09-30 10:50:00,66.14,66.27,66.09,66.26,211367.0,65.5259,65.6547,65.4764,65.6448,211367.0
2016-09-30 11:00:00,66.27,66.43,66.17,66.28,198671.0,65.6547,65.8132,65.5556,65.6646,198671.0
2016-09-30 11:10:00,66.34,66.45,66.31,66.41,142401.0,65.724,65.833,65.6943,65.7934,142401.0
2016-09-30 11:20:00,66.42,66.5,66.39,66.48,136774.0,65.8033,65.8826,65.7736,65.8627,136774.0
2016-09-30 11:30:00,66.49,66.54,66.29,66.3,124973.0,65.8726,65.9222,65.6745,65.6844,124973.0
2016-09-30 11:40:00,66.29,66.52,66.27,66.52,133197.0,65.6745,65.9024,65.6547,65.9024,133197.0
2016-09-30 11:50:00,66.54,66.63,66.51,66.54,114627.0,65.9222,66.0113,65.8925,65.9222,114627.0
2016-09-30 12:00:00,66.52,66.53,66.34,66.38,42559.0,65.9024,65.9123,65.724,65.7637,42559.0
2016-09-30 12:10:00,66.41,66.49,66.41,66.48,21299.0,65.7934,65.8726,65.7934,65.8627,21299.0
2016-09-30 12:20:00,66.48,66.54,66.42,66.52,37905.0,65.8627,65.9222,65.8033,65.9024,37905.0
2016-09-30 12:30:00,66.51,66.54,66.3,66.38,108078.0,65.8925,65.9222,65.6844,65.7637,108078.0
2016-09-30 12:40:00,66.38,66.41,66.29,66.33,47918.0,65.7637,65.7934,65.6745,65.7141,47918.0
2016-09-30 12:50:00,66.34,66.38,66.26,66.32,22723.0,65.724,65.7637,65.6448,65.7042,22723.0
2016-09-30 13:00:00,66.33,66.4,66.31,66.32,32347.0,65.7141,65.7835,65.6943,65.7042,32347.0
2016-09-30 13:10:00,66.32,66.37,65.99,66.03,96566.0,65.7042,65.7538,65.3773,65.4169,96566.0
2016-09-30 13:20:00,66.04,66.2,66.04,66.11,54347.0,65.4268,65.5853,65.4268,65.4962,54347.0
2016-09-30 13:30:00,66.1,66.2,66.03,66.2,76232.0,65.4863,65.5853,65.4169,65.5853,76232.0
2016-09-30 13:40:00,66.21,66.43,66.21,66.42,58059.0,65.5952,65.8132,65.5952,65.8033,58059.0
2016-09-30 13:50:00,66.43,66.53,66.41,66.48,80390.0,65.8132,65.9123,65.7934,65.8627,80390.0
2016-09-30 14:00:00,66.49,66.52,66.4,66.41,51145.0,65.8726,65.9024,65.7835,65.7934,51145.0
2016-09-30 14:10:00,66.41,66.51,66.38,66.41,134715.0,65.7934,65.8925,65.7637,65.7934,134715.0
2016-09-30 14:20:00,66.42,66.48,66.38,66.41,60673.0,65.8033,65.8627,65.7637,65.7934,60673.0
2016-09-30 14:30:00,66.42,66.48,66.36,66.45,99759.0,65.8033,65.8627,65.7439,65.833,99759.0
2016-09-30 14:40:00,66.43,66.46,66.38,66.46,34464.0,65.8132,65.8429,65.7637,65.8429,34464.0
2016-09-30 14:50:00,66.46,66.47,66.39,66.41,50653.0,65.8429,65.8528,65.7736,65.7934,50653.0
2016-09-30 15:00:00,66.41,66.52,66.41,66.47,119602.0,65.7934,65.9024,65.7934,65.8528,119602.0
2016-09-30 15:10:00,66.47,66.51,66.36,66.38,76619.0,65.8528,65.8925,65.7439,65.7637,76619.0
2016-09-30 15:20:00,66.38,66.46,66.37,66.39,51952.0,65.7637,65.8429,65.7538,65.7736,51952.0
2016-09-30 15:30:00,66.39,66.46,66.38,66.4,112522.0,65.7736,65.8429,65.7637,65.7835,112522.0
2016-09-30 15:40:00,66.4,66.43,66.34,66.39,229689.0,65.7835,65.8132,65.724,65.7736,229689.0
2016-09-30 15:50:00,66.38,66.43,66.24,66.29,493415.0,65.7637,65.8132,65.625,65.6745,493415.0
2016-10-03 09:30:00,65.81,66.14,65.67,66.0,347178.0,65.199,65.5259,65.0603,65.3872,347178.0
2016-10-03 09:40:00,66.01,66.08,65.29,65.29,174454.0,65.3971,65.4665,64.6838,64.6838,174454.0
2016-10-03 09:50:00,65.3,65.58,65.07,65.31,223364.0,64.6937,64.9711,64.4658,64.7036,223364.0
2016-10-03 10:00:00,65.31,65.46,65.15,65.4,149155.0,64.7036,64.8522,64.5451,64.7928,149155.0
2016-10-03 10:10:00,65.4,65.53,65.26,65.45,251093.0,64.7928,64.9216,64.6541,64.8423,251093.0
2016-10-03 10:20:00,65.48,65.66,65.3,65.63,99043.0,64.872,65.0504,64.6937,65.0206,99043.0
2016-10-03 10:30:00,65.62,65.84,65.54,65.84,95454.0,65.0107,65.2287,64.9315,65.2287,95454.0
2016-10-03 10:40:00,65.82,66.17,65.81,66.13,258735.0,65.2089,65.5556,65.199,65.516,258735.0
2016-10-03 10:50:00,66.11,66.19,65.86,65.89,107736.0,65.4962,65.5754,65.2485,65.2782,107736.0
2016-10-03 11:00:00,65.9,65.97,65.85,65.93,103671.0,65.2881,65.3575,65.2386,65.3178,103671.0
2016-10-03 11:10:00,65.97,66.0,65.8,65.81,82198.0,65.3575,65.3872,65.1891,65.199,82198.0
2016-10-03 11:20:00,65.81,66.03,65.81,65.99,83236.0,65.199,65.4169,65.199,65.3773,83236.0
2016-10-03 11:30:00,65.98,65.98,65.66,65.69,37141.0,65.3674,65.3674,65.0504,65.0801,37141.0
2016-10-03 11:40:00,65.67,65.77,65.58,65.58,24849.0,65.0603,65.1593,64.9711,64.9711,24849.0
2016-10-03 11:50:00,65.54,65.65,65.42,65.63,68667.0,64.9315,65.0404,64.8126,65.0206,68667.0
2016-10-03 12:00:00,65.62,65.83,65.62,65.72,35694.0,65.0107,65.2188,65.0107,65.1098,35694.0
2016-10-03 12:10:00,65.7,65.7,65.47,65.58,78571.0,65.09,65.09,64.8621,64.9711,78571.0
2016-10-03 12:20:00,65.55,65.55,65.38,65.5,53665.0,64.9414,64.9414,64.773,64.8918,53665.0
2016-10-03 12:30:00,65.52,65.55,65.37,65.47,102086.0,64.9117,64.9414,64.763,64.8621,102086.0
2016-10-03 12:40:00,65.49,65.61,65.44,65.57,83992.0,64.8819,65.0008,64.8324,64.9612,83992.0
2016-10-03 12:50:00,65.59,65.78,65.58,65.74,70163.0,64.981,65.1692,64.9711,65.1296,70163.0
2016-10-03 13:00:00,65.75,65.77,65.55,65.59,54145.0,65.1395,65.1593,64.9414,64.981,54145.0
2016-10-03 13:10:00,65.58,65.64,65.48,65.62,27741.0,64.9711,65.0305,64.872,65.0107,27741.0
2016-10-03 13:20:00,65.62,65.67,65.54,65.59,30892.0,65.0107,65.0603,64.9315,64.981,30892.0
2016-10-03 13:30:00,65.59,65.67,65.57,65.57,29174.0,64.981,65.0603,64.9612,64.9612,29174.0
2016-10-03 13:40:00,65.56,65.58,65.47,65.52,33630.0,64.9513,64.9711,64.8621,64.9117,33630.0
2016-10-03 13:50:00,65.54,65.66,65.47,65.66,55856.0,64.9315,65.0504,64.8621,65.0504,55856.0
2016-10-03 14:00:00,65.67,65.72,65.61,65.63,35638.0,65.0603,65.1098,65.0008,65.0206,35638.0
2016-10-03 14:10:00,65.65,65.65,65.49,65.49,54793.0,65.0404,65.0404,64.8819,64.8819,54793.0
2016-10-03 14:20:00,65.5,65.63,65.47,65.58,54861.0,64.8918,65.0206,64.8621,64.9711,54861.0
2016-10-03 14:30:00,65.59,65.64,65.51,65.53,34024.0,64.981,65.0305,64.9017,64.9216,34024.0
2016-10-03 14:40:00,65.56,65.62,65.51,65.54,24165.0,64.9513,65.0107,64.9017,64.9315,24165.0
2016-10-03 14:50:00,65.52,65.77,65.51,65.76,169887.0,64.9117,65.1593,64.9017,65.1494,169887.0
2016-10-03 15:00:00,65.75,65.78,65.66,65.74,89393.0,65.1395,65.1692,65.0504,65.1296,89393.0
2016-10-03 15:10:00,65.73,65.87,65.72,65.87,75112.0,65.1197,65.2584,65.1098,65.2584,75112.0
2016-10-03 15:20:00,65.87,65.87,65.76,65.81,71010.0,65.2584,65.2584,65.1494,65.199,71010.0
2016-10-03 15:30:00,65.83,66.03,65.79,66.0,160259.0,65.2188,65.4169,65.1791,65.3872,160259.0
2016-10-03 15:40:00,66.0,66.16,65.98,66.04,284048.0,65.3872,65.5457,65.3674,65.4268,284048.0
2016-10-03 15:50:00,66.03,66.19,66.01,66.16,369757.0,65.4169,65.5754,65.3971,65.5457,369757.0
2016-10-04 09:30:00,66.15,66.7,66.04,66.52,157236.0,65.5358,66.0807,65.4268,65.9024,157236.0
2016-10-04 09:40:00,66.55,66.75,66.36,66.48,123542.0,65.9321,66.1302,65.7439,65.8627,123542.0
2016-10-04 09:50:00,66.45,66.57,66.22,66.28,63251.0,65.833,65.9519,65.6052,65.6646,63251.0
2016-10-04 10:00:00,66.28,66.32,66.01,66.02,68376.0,65.6646,65.7042,65.3971,65.407,68376.0
2016-10-04 10:10:00,66.01,66.03,65.71,65.92,206043.0,65.3971,65.4169,65.0999,65.3079,206043.0
2016-10-04 10:20:00,65.9,66.23,65.9,66.2,101552.0,65.2881,65.6151,65.2881,65.5853,101552.0
2016-10-04 10:30:00,66.17,66.39,66.16,66.35,109561.0,65.5556,65.7736,65.5457,65.7339,109561.0
2016-10-04 10:40:00,66.36,66.53,66.33,66.48,277452.0,65.7439,65.9123,65.7141,65.8627,277452.0
2016-10-04 10:50:00,66.46,66.58,66.34,66.49,378130.0,65.8429,65.9618,65.724,65.8726,378130.0
2016-10-04 11:00:00,66.49,66.5,66.25,66.33,304000.0,65.8726,65.8826,65.6349,65.7141,304000.0
2016-10-04 11:10:00,66.32,66.34,66.02,66.03,189127.0,65.7042,65.724,65.407,65.4169,189127.0
2016-10-04 11:20:00,66.03,66.28,65.95,66.23,111115.0,65.4169,65.6646,65.3377,65.6151,111115.0
2016-10-04 11:30:00,66.21,66.49,66.11,66.17,107583.0,65.5952,65.8726,65.4962,65.5556,107583.0
2016-10-04 11:40:00,66.18,66.4,66.18,66.27,61925.0,65.5655,65.7835,65.5655,65.6547,61925.0
2016-10-04 11:50:00,66.26,66.39,66.18,66.24,64038.0,65.6448,65.7736,65.5655,65.625,64038.0
2016-10-04 12:00:00,66.25,66.33,66.14,66.17,46246.0,65.6349,65.7141,65.5259,65.5556,46246.0
2016-10-04 12:10:00,66.17,66.24,66.07,66.13,58978.0,65.5556,65.625,65.4565,65.516,58978.0
2016-10-04 12:20:00,66.15,66.2,66.05,66.06,32641.0,65.5358,65.5853,65.4367,65.4466,32641.0
2016-10-04 12:30:00,66.05,66.16,65.98,66.11,35047.0,65.4367,65.5457,65.3674,65.4962,35047.0
2016-10-04 12:40:00,66.13,66.16,65.98,65.98,37662.0,65.516,65.5457,65.3674,65.3674,37662.0
2016-10-04 12:50:00,65.97,66.08,65.94,65.96,46674.0,65.3575,65.4665,65.3278,65.3476,46674.0
2016-10-04 13:00:00,65.95,66.07,65.89,65.9,84992.0,65.3377,65.4565,65.2782,65.2881,84992.0
2016-10-04 13:10:00,65.87,65.92,65.74,65.79,74280.0,65.2584,65.3079,65.1296,65.1791,74280.0
2016-10-04 13:20:00,65.8,65.86,65.55,65.59,94554.0,65.1891,65.2485,64.9414,64.981,94554.0
2016-10-04 13:30:00,65.6,65.79,65.54,65.71,148061.0,64.9909,65.1791,64.9315,65.0999,148061.0
2016-10-04 13:40:00,65.73,65.73,65.65,65.73,26517.0,65.1197,65.1197,65.0404,65.1197,26517.0
2016-10-04 13:50:00,65.74,65.74,65.59,65.6,37942.0,65.1296,65.1296,64.981,64.9909,37942.0
2016-10-04 14:00:00,65.6,65.73,65.59,65.68,52939.0,64.9909,65.1197,64.981,65.0702,52939.0
2016-10-04 14:10:00,65.66,65.71,65.61,65.63,69033.0,65.0504,65.0999,65.0008,65.0206,69033.0
2016-10-04 14:20:00,65.66,65.66,65.47,65.55,29508.0,65.0504,65.0504,64.8621,64.9414,29508.0
2016-10-04 14:30:00,65.55,65.65,65.51,65.56,50017.0,64.9414,65.0404,64.9017,64.9513,50017.0
2016-10-04 14:40:00,65.55,65.6,65.48,65.48,39980.0,64.9414,64.9909,64.872,64.872,39980.0
2016-10-04 14:50:00,65.47,65.49,65.34,65.34,108924.0,64.8621,64.8819,64.7333,64.7333,108924.0
2016-10-04 15:00:00,65.34,65.5,65.33,65.43,46683.0,64.7333,64.8918,64.7234,64.8225,46683.0
2016-10-04 15:10:00,65.41,65.51,65.41,65.5,41391.0,64.8027,64.9017,64.8027,64.8918,41391.0
2016-10-04 15:20:00,65.51,65.74,65.51,65.73,114115.0,64.9017,65.1296,64.9017,65.1197,114115.0
2016-10-04 15:30:00,65.73,65.75,65.65,65.73,108299.0,65.1197,65.1395,65.0404,65.1197,108299.0
2016-10-04 15:40:00,65.74,65.84,65.66,65.66,64552.0,65.1296,65.2287,65.0504,65.0504,64552.0
2016-10-04 15:50:00,65.68,65.72,65.6,65.68,269470.0,65.0702,65.1098,64.9909,65.0702,269470.0
2016-10-05 09:30:00,65.9,66.07,65.71,65.82,205282.0,65.2881,65.4565,65.0999,65.2089,205282.0
2016-10-05 09:40:00,65.79,66.07,65.75,65.89,148838.0,65.1791,65.4565,65.1395,65.2782,148838.0
2016-10-05 09:50:00,65.85,66.25,65.85,66.23,129903.0,65.2386,65.6349,65.2386,65.6151,129903.0
2016-10-05 10:00:00,66.28,66.56,66.14,66.49,192155.0,65.6646,65.942,65.5259,65.8726,192155.0
2016-10-05 10:10:00,66.5,66.86,66.5,66.74,339922.0,65.8826,66.2392,65.8826,66.1203,339922.0
2016-10-05 10:20:00,66.74,67.08,66.66,67.08,296895.0,66.1203,66.4572,66.0411,66.4572,296895.0
2016-10-05 10:30:00,67.06,67.15,66.98,67.1,150325.0,66.4374,66.5265,66.3581,66.477,150325.0
2016-10-05 10:40:00,67.1,67.16,66.72,66.78,246377.0,66.477,66.5364,66.1005,66.16,246377.0
2016-10-05 10:50:00,66.79,66.87,66.73,66.73,15933.0,66.1699,66.2491,66.1104,66.1104,15933.0
2016-10-05 11:00:00,66.72,66.76,66.6,66.7,35610.0,66.1005,66.1401,65.9816,66.0807,35610.0
2016-10-05 11:10:00,66.74,66.79,66.65,66.71,40645.0,66.1203,66.1699,66.0312,66.0906,40645.0
2016-10-05 11:20:00,66.7,66.9,66.66,66.9,98626.0,66.0807,66.2788,66.0411,66.2788,98626.0
2016-10-05 11:30:00,66.9,66.94,66.67,66.71,64516.0,66.2788,66.3185,66.051,66.0906,64516.0
2016-10-05 11:40:00,66.73,66.99,66.68,66.95,92309.0,66.1104,66.368,66.0609,66.3284,92309.0
2016-10-05 11:50:00,66.97,67.11,66.92,67.02,60348.0,66.3482,66.4869,66.2987,66.3977,60348.0
2016-10-05 12:00:00,67.03,67.16,67.0,67.13,74191.0,66.4076,66.5364,66.3779,66.5067,74191.0
2016-10-05 12:10:00,67.13,67.3,67.12,67.19,67785.0,66.5067,66.6751,66.4968,66.5661,67785.0
2016-10-05 12:20:00,67.19,67.21,67.15,67.15,87788.0,66.5661,66.586,66.5265,66.5265,87788.0
2016-10-05 12:30:00,67.16,67.2,67.13,67.2,50983.0,66.5364,66.5761,66.5067,66.5761,50983.0
2016-10-05 12:40:00,67.21,67.25,67.19,67.21,28756.0,66.586,66.6256,66.5661,66.586,28756.0
2016-10-05 12:50:00,67.22,67.24,67.09,67.12,42462.0,66.5959,66.6157,66.4671,66.4968,42462.0
2016-10-05 13:00:00,67.12,67.2,67.1,67.14,33208.0,66.4968,66.5761,66.477,66.5166,33208.0
2016-10-05 13:10:00,67.12,67.13,66.89,66.9,43751.0,66.4968,66.5067,66.2689,66.2788,43751.0
2016-10-05 13:20:00,66.91,66.99,66.86,66.91,68004.0,66.2887,66.368,66.2392,66.2887,68004.0
2016-10-05 13:30:00,66.92,67.04,66.9,66.99,25186.0,66.2987,66.4175,66.2788,66.368,25186.0
2016-10-05 13:40:00,67.0,67.04,66.98,66.98,29784.0,66.3779,66.4175,66.3581,66.3581,29784.0
2016-10-05 13:50:00,66.97,67.02,66.96,66.97,458810.0,66.3482,66.3977,66.3383,66.3482,458810.0
2016-10-05 14:00:00,66.95,66.98,66.84,66.86,387913.0,66.3284,66.3581,66.2194,66.2392,387913.0
2016-10-05 14:10:00,66.86,66.98,66.83,66.96,70962.0,66.2392,66.3581,66.2095,66.3383,70962.0
2016-10-05 14:20:00,66.95,67.02,66.91,66.92,99568.0,66.3284,66.3977,66.2887,66.2987,99568.0
2016-10-05 14:30:00,66.91,66.94,66.8,66.8,31417.0,66.2887,66.3185,66.1798,66.1798,31417.0
2016-10-05 14:40:00,66.8,66.87,66.8,66.81,76276.0,66.1798,66.2491,66.1798,66.1897,76276.0
2016-10-05 14:50:00,66.82,66.91,66.8,66.91,44839.0,66.1996,66.2887,66.1798,66.2887,44839.0
2016-10-05 15:00:00,66.9,66.95,66.84,66.86,53782.0,66.2788,66.3284,66.2194,66.2392,53782.0
2016-10-05 15:10:00,66.85,66.85,66.7,66.71,75732.0,66.2293,66.2293,66.0807,66.0906,75732.0
2016-10-05 15:20:00,66.69,66.69,66.6,66.6,67826.0,66.0708,66.0708,65.9816,65.9816,67826.0
2016-10-05 15:30:00,66.59,66.78,66.57,66.75,82393.0,65.9717,66.16,65.9519,66.1302,82393.0
2016-10-05 15:40:00,66.76,66.87,66.73,66.75,127787.0,66.1401,66.2491,66.1104,66.1302,127787.0
2016-10-05 15:50:00,66.76,66.87,66.76,66.76,362703.0,66.1401,66.2491,66.1401,66.1401,362703.0
2016-10-06 09:30:00,65.7,65.9,64.94,65.28,542449.0,65.09,65.2881,64.337,64.6739,542449.0
2016-10-06 09:40:00,65.26,65.36,65.09,65.12,267369.0,64.6541,64.7531,64.4856,64.5154,267369.0
2016-10-06 09:50:00,65.12,65.15,64.92,64.92,295886.0,64.5154,64.5451,64.3172,64.3172,295886.0
2016-10-06 10:00:00,64.92,64.98,64.64,64.64,243060.0,64.3172,64.3767,64.0398,64.0398,243060.0
2016-10-06 10:10:00,64.67,64.79,64.48,64.57,286142.0,64.0695,64.1884,63.8813,63.9705,286142.0
2016-10-06 10:20:00,64.57,65.09,64.5,65.06,234128.0,63.9705,64.4856,63.9011,64.4559,234128.0
2016-10-06 10:30:00,65.05,65.06,64.66,64.75,110598.0,64.446,64.4559,64.0596,64.1488,110598.0
2016-10-06 10:40:00,64.72,64.91,64.72,64.87,41320.0,64.1191,64.3073,64.1191,64.2677,41320.0
2016-10-06 10:50:00,64.87,64.97,64.75,64.86,143612.0,64.2677,64.3668,64.1488,64.2578,143612.0
2016-10-06 11:00:00,64.85,64.9,64.56,64.59,171875.0,64.2479,64.2974,63.9606,63.9903,171875.0
2016-10-06 11:10:00,64.59,64.81,64.58,64.76,148044.0,63.9903,64.2082,63.9804,64.1587,148044.0
2016-10-06 11:20:00,64.76,65.21,64.76,65.18,311703.0,64.1587,64.6045,64.1587,64.5748,311703.0
2016-10-06 11:30:00,65.17,65.17,65.06,65.12,148863.0,64.5649,64.5649,64.4559,64.5154,148863.0
2016-10-06 11:40:00,65.14,65.42,65.13,65.29,109856.0,64.5352,64.8126,64.5253,64.6838,109856.0
2016-10-06 11:50:00,65.3,65.52,65.3,65.39,142665.0,64.6937,64.9117,64.6937,64.7829,142665.0
2016-10-06 12:00:00,65.42,65.53,65.25,65.28,56901.0,64.8126,64.9216,64.6442,64.6739,56901.0
2016-10-06 12:10:00,65.28,65.39,65.24,65.28,16360.0,64.6739,64.7829,64.6343,64.6739,16360.0
2016-10-06 12:20:00,65.25,65.25,65.12,65.2,56694.0,64.6442,64.6442,64.5154,64.5946,56694.0
2016-10-06 12:30:00,65.19,65.27,65.08,65.09,75223.0,64.5847,64.664,64.4757,64.4856,75223.0
2016-10-06 12:40:00,65.1,65.18,65.03,65.17,328903.0,64.4956,64.5748,64.4262,64.5649,328903.0
2016-10-06 12:50:00,65.16,65.17,65.04,65.05,114202.0,64.555,64.5649,64.4361,64.446,114202.0
2016-10-06 13:00:00,65.05,65.09,65.04,65.08,88725.0,64.446,64.4856,64.4361,64.4757,88725.0
2016-10-06 13:10:00,65.06,65.07,64.87,64.9,55013.0,64.4559,64.4658,64.2677,64.2974,55013.0
2016-10-06 13:20:00,64.91,64.97,64.9,64.96,22038.0,64.3073,64.3668,64.2974,64.3569,22038.0
2016-10-06 13:30:00,64.96,65.07,64.96,65.01,23649.0,64.3569,64.4658,64.3569,64.4064,23649.0
2016-10-06 13:40:00,65.01,65.06,64.87,64.87,69958.0,64.4064,64.4559,64.2677,64.2677,69958.0
2016-10-06 13:50:00,64.85,64.9,64.82,64.86,38821.0,64.2479,64.2974,64.2182,64.2578,38821.0
2016-10-06 14:00:00,64.86,64.88,64.78,64.82,87159.0,64.2578,64.2776,64.1785,64.2182,87159.0
2016-10-06 14:10:00,64.83,64.83,64.7,64.77,84942.0,64.2281,64.2281,64.0993,64.1686,84942.0
2016-10-06 14:20:00,64.78,64.93,64.77,64.82,68120.0,64.1785,64.3271,64.1686,64.2182,68120.0
2016-10-06 14:30:00,64.83,64.92,64.8,64.8,42257.0,64.2281,64.3172,64.1983,64.1983,42257.0
2016-10-06 14:40:00,64.8,64.88,64.7,64.76,101107.0,64.1983,64.2776,64.0993,64.1587,101107.0
2016-10-06 14:50:00,64.75,64.82,64.74,64.76,29549.0,64.1488,64.2182,64.1389,64.1587,29549.0
2016-10-06 15:00:00,64.78,64.83,64.73,64.8,50687.0,64.1785,64.2281,64.129,64.1983,50687.0
2016-10-06 15:10:00,64.79,64.79,64.62,64.63,148113.0,64.1884,64.1884,64.02,64.0299,148113.0
2016-10-06 15:20:00,64.63,64.67,64.58,64.6,113341.0,64.0299,64.0695,63.9804,64.0002,113341.0
2016-10-06 15:30:00,64.61,64.7,64.56,64.57,265322.0,64.0101,64.0993,63.9606,63.9705,265322.0
2016-10-06 15:40:00,64.57,64.71,64.56,64.7,165094.0,63.9705,64.1092,63.9606,64.0993,165094.0
2016-10-06 15:50:00,64.69,64.7,64.61,64.65,364231.0,64.0894,64.0993,64.0101,64.0497,364231.0
2016-10-07 09:30:00,64.65,64.81,64.2,64.31,358585.0,64.0497,64.2082,63.6039,63.7129,358585.0
2016-10-07 09:40:00,64.25,64.34,64.02,64.07,248056.0,63.6534,63.7426,63.4256,63.4751,248056.0
2016-10-07 09:50:00,64.09,64.62,64.07,64.51,227364.0,63.4949,64.02,63.4751,63.911,227364.0
2016-10-07 10:00:00,64.51,64.66,64.39,64.65,78050.0,63.911,64.0596,63.7921,64.0497,78050.0
2016-10-07 10:10:00,64.59,64.85,64.57,64.76,205736.0,63.9903,64.2479,63.9705,64.1587,205736.0
2016-10-07 10:20:00,64.74,64.89,64.63,64.64,72136.0,64.1389,64.2875,64.0299,64.0398,72136.0
2016-10-07 10:30:00,64.67,64.7,64.3,64.55,83288.0,64.0695,64.0993,63.703,63.9507,83288.0
2016-10-07 10:40:00,64.53,64.53,64.27,64.34,70964.0,63.9308,63.9308,63.6733,63.7426,70964.0
2016-10-07 10:50:00,64.37,64.47,64.36,64.4,66330.0,63.7723,63.8714,63.7624,63.8021,66330.0
2016-10-07 11:00:00,64.41,64.51,64.32,64.45,49326.0,63.812,63.911,63.7228,63.8516,49326.0
2016-10-07 11:10:00,64.43,64.45,64.34,64.42,44395.0,63.8318,63.8516,63.7426,63.8219,44395.0
2016-10-07 11:20:00,64.43,64.47,64.3,64.34,33826.0,63.8318,63.8714,63.703,63.7426,33826.0
2016-10-07 11:30:00,64.32,64.33,64.02,64.05,88797.0,63.7228,63.7327,63.4256,63.4553,88797.0
2016-10-07 11:40:00,64.04,64.04,63.77,63.87,244138.0,63.4454,63.4454,63.1779,63.277,244138.0
2016-10-07 11:50:00,63.86,64.03,63.82,63.9,129477.0,63.2671,63.4355,63.2274,63.3067,129477.0
2016-10-07 12:00:00,63.87,64.1,63.87,63.96,60875.0,63.277,63.5048,63.277,63.3661,60875.0
2016-10-07 12:10:00,63.93,63.93,63.7,63.73,53203.0,63.3364,63.3364,63.1086,63.1383,53203.0
2016-10-07 12:20:00,63.72,63.75,63.66,63.7,66484.0,63.1284,63.1581,63.0689,63.1086,66484.0
2016-10-07 12:30:00,63.67,63.69,63.55,63.59,82632.0,63.0788,63.0986,62.9599,62.9996,82632.0
2016-10-07 12:40:00,63.57,63.74,63.49,63.71,90957.0,62.9798,63.1482,62.9005,63.1185,90957.0
2016-10-07 12:50:00,63.72,63.74,63.59,63.65,76479.0,63.1284,63.1482,62.9996,63.059,76479.0
2016-10-07 13:00:00,63.62,63.62,63.47,63.55,59452.0,63.0293,63.0293,62.8807,62.9599,59452.0
2016-10-07 13:10:00,63.55,63.64,63.55,63.63,16515.0,62.9599,63.0491,62.9599,63.0392,16515.0
2016-10-07 13:20:00,63.61,63.67,63.46,63.65,221689.0,63.0194,63.0788,62.8708,63.059,221689.0
2016-10-07 13:30:00,63.65,63.93,63.65,63.9,247843.0,63.059,63.3364,63.059,63.3067,247843.0
2016-10-07 13:40:00,63.92,64.01,63.83,63.85,42432.0,63.3265,63.4157,63.2373,63.2572,42432.0
2016-10-07 13:50:00,63.86,63.86,63.68,63.74,55535.0,63.2671,63.2671,63.0887,63.1482,55535.0
2016-10-07 14:00:00,63.75,63.76,63.53,63.59,39810.0,63.1581,63.168,62.9401,62.9996,39810.0
2016-10-07 14:10:00,63.61,63.72,63.58,63.6,70223.0,63.0194,63.1284,62.9897,63.0095,70223.0
2016-10-07 14:20:00,63.58,63.75,63.57,63.65,364583.0,62.9897,63.1581,62.9798,63.059,364583.0
2016-10-07 14:30:00,63.66,63.72,63.64,63.65,59393.0,63.0689,63.1284,63.0491,63.059,59393.0
2016-10-07 14:40:00,63.67,63.79,63.63,63.77,54399.0,63.0788,63.1977,63.0392,63.1779,54399.0
2016-10-07 14:50:00,63.78,63.83,63.73,63.8,32244.0,63.1878,63.2373,63.1383,63.2076,32244.0
2016-10-07 15:00:00,63.81,64.03,63.81,63.99,98276.0,63.2175,63.4355,63.2175,63.3959,98276.0
2016-10-07 15:10:00,63.99,64.01,63.93,63.94,25265.0,63.3959,63.4157,63.3364,63.3463,25265.0
2016-10-07 15:20:00,63.94,64.05,63.93,64.01,51051.0,63.3463,63.4553,63.3364,63.4157,51051.0
2016-10-07 15:30:00,64.02,64.11,64.01,64.03,101025.0,63.4256,63.5147,63.4157,63.4355,101025.0
2016-10-07 15:40:00,64.03,64.08,64.01,64.06,105414.0,63.4355,63.485,63.4157,63.4652,105414.0
2016-10-07 15:50:00,64.06,64.35,64.06,64.22,637983.0,63.4652,63.7525,63.4652,63.6237,637983.0
2016-10-10 09:30:00,64.9,65.32,64.8,65.09,377722.0,64.2974,64.7135,64.1983,64.4856,377722.0
2016-10-10 09:40:00,65.08,65.28,64.92,65.17,248306.0,64.4757,64.6739,64.3172,64.5649,248306.0
2016-10-10 09:50:00,65.23,65.35,65.1,65.3,143340.0,64.6243,64.7432,64.4956,64.6937,143340.0
2016-10-10 10:00:00,65.29,65.45,65.19,65.26,139033.0,64.6838,64.8423,64.5847,64.6541,139033.0
2016-10-10 10:10:00,65.26,65.46,65.15,65.38,298219.0,64.6541,64.8522,64.5451,64.773,298219.0
2016-10-10 10:20:00,65.38,65.41,65.23,65.26,165381.0,64.773,64.8027,64.6243,64.6541,165381.0
2016-10-10 10:30:00,65.28,65.43,65.28,65.39,203238.0,64.6739,64.8225,64.6739,64.7829,203238.0
2016-10-10 10:40:00,65.39,65.45,65.35,65.39,114929.0,64.7829,64.8423,64.7432,64.7829,114929.0
2016-10-10 10:50:00,65.39,65.54,65.39,65.46,72986.0,64.7829,64.9315,64.7829,64.8522,72986.0
2016-10-10 11:00:00,65.46,65.48,65.34,65.39,248810.0,64.8522,64.872,64.7333,64.7829,248810.0
2016-10-10 11:10:00,65.4,65.56,65.36,65.53,101601.0,64.7928,64.9513,64.7531,64.9216,101601.0
2016-10-10 11:20:00,65.52,65.65,65.5,65.61,101686.0,64.9117,65.0404,64.8918,65.0008,101686.0
2016-10-10 11:30:00,65.61,65.76,65.6,65.73,70197.0,65.0008,65.1494,64.9909,65.1197,70197.0
2016-10-10 11:40:00,65.73,65.74,65.55,65.64,41743.0,65.1197,65.1296,64.9414,65.0305,41743.0
2016-10-10 11:50:00,65.63,65.72,65.48,65.6,268185.0,65.0206,65.1098,64.872,64.9909,268185.0
2016-10-10 12:00:00,65.6,65.69,65.3,65.45,268208.0,64.9909,65.0801,64.6937,64.8423,268208.0
2016-10-10 12:10:00,65.45,65.56,65.42,65.55,72459.0,64.8423,64.9513,64.8126,64.9414,72459.0
2016-10-10 12:20:00,65.53,65.59,65.44,65.58,125721.0,64.9216,64.981,64.8324,64.9711,125721.0
2016-10-10 12:30:00,65.56,65.72,65.55,65.67,100774.0,64.9513,65.1098,64.9414,65.0603,100774.0
2016-10-10 12:40:00,65.68,65.74,65.67,65.74,175240.0,65.0702,65.1296,65.0603,65.1296,175240.0
2016-10-10 12:50:00,65.74,65.75,65.62,65.65,20808.0,65.1296,65.1395,65.0107,65.0404,20808.0
2016-10-10 13:00:00,65.64,65.78,65.62,65.77,31610.0,65.0305,65.1692,65.0107,65.1593,31610.0
2016-10-10 13:10:00,65.76,65.78,65.6,65.61,47323.0,65.1494,65.1692,64.9909,65.0008,47323.0
2016-10-10 13:20:00,65.6,65.61,65.49,65.55,220241.0,64.9909,65.0008,64.8819,64.9414,220241.0
2016-10-10 13:30:00,65.54,65.64,65.53,65.59,128734.0,64.9315,65.0305,64.9216,64.981,128734.0
2016-10-10 13:40:00,65.58,65.63,65.55,65.63,21606.0,64.9711,65.0206,64.9414,65.0206,21606.0
2016-10-10 13:50:00,65.62,65.65,65.57,65.58,12650.0,65.0107,65.0404,64.9612,64.9711,12650.0
2016-10-10 14:00:00,65.6,65.61,65.48,65.53,27435.0,64.9909,65.0008,64.872,64.9216,27435.0
2016-10-10 14:10:00,65.53,65.72,65.51,65.69,111554.0,64.9216,65.1098,64.9017,65.0801,111554.0
2016-10-10 14:20:00,65.69,65.72,65.59,65.6,82780.0,65.0801,65.1098,64.981,64.9909,82780.0
2016-10-10 14:30:00,65.58,65.63,65.54,65.62,52918.0,64.9711,65.0206,64.9315,65.0107,52918.0
2016-10-10 14:40:00,65.62,65.69,65.59,65.66,106858.0,65.0107,65.0801,64.981,65.0504,106858.0
2016-10-10 14:50:00,65.66,65.76,65.64,65.68,109264.0,65.0504,65.1494,65.0305,65.0702,109264.0
2016-10-10 15:00:00,65.68,65.7,65.61,65.61,92561.0,65.0702,65.09,65.0008,65.0008,92561.0
2016-10-10 15:10:00,65.6,65.63,65.55,65.58,49929.0,64.9909,65.0206,64.9414,64.9711,49929.0
2016-10-10 15:20:00,65.58,65.67,65.54,65.6,121702.0,64.9711,65.0603,64.9315,64.9909,121702.0
2016-10-10 15:30:00,65.6,65.68,65.55,65.58,371121.0,64.9909,65.0702,64.9414,64.9711,371121.0
2016-10-10 15:40:00,65.58,65.64,65.43,65.45,162824.0,64.9711,65.0305,64.8225,64.8423,162824.0
2016-10-10 15:50:00,65.46,65.52,65.39,65.48,309290.0,64.8522,64.9117,64.7829,64.872,309290.0
2016-10-11 09:30:00,64.87,65.4,64.71,65.38,321030.0,64.2677,64.7928,64.1092,64.773,321030.0
2016-10-11 09:40:00,65.34,65.57,64.94,65.06,301545.0,64.7333,64.9612,64.337,64.4559,301545.0
2016-10-11 09:50:00,65.02,65.09,64.79,64.95,130856.0,64.4163,64.4856,64.1884,64.3469,130856.0
2016-10-11 10:00:00,64.94,64.94,64.72,64.73,69140.0,64.337,64.337,64.1191,64.129,69140.0
2016-10-11 10:10:00,64.71,64.71,64.37,64.61,159081.0,64.1092,64.1092,63.7723,64.0101,159081.0
2016-10-11 10:20:00,64.61,64.61,64.41,64.48,91778.0,64.0101,64.0101,63.812,63.8813,91778.0
2016-10-11 10:30:00,64.51,64.62,64.38,64.45,100617.0,63.911,64.02,63.7822,63.8516,100617.0
2016-10-11 10:40:00,64.42,64.49,64.36,64.44,57797.0,63.8219,63.8912,63.7624,63.8417,57797.0
2016-10-11 10:50:00,64.42,64.42,64.09,64.1,121090.0,63.8219,63.8219,63.4949,63.5048,121090.0
2016-10-11 11:00:00,64.1,64.15,64.01,64.13,113697.0,63.5048,63.5544,63.4157,63.5346,113697.0
2016-10-11 11:10:00,64.14,64.2,64.07,64.16,153428.0,63.5445,63.6039,63.4751,63.5643,153428.0
2016-10-11 11:20:00,64.14,64.14,63.92,63.94,145040.0,63.5445,63.5445,63.3265,63.3463,145040.0
2016-10-11 11:30:00,63.93,64.04,63.91,64.01,111810.0,63.3364,63.4454,63.3166,63.4157,111810.0
2016-10-11 11:40:00,63.99,64.08,63.95,64.01,301883.0,63.3959,63.485,63.3562,63.4157,301883.0
2016-10-11 11:50:00,63.97,63.98,63.8,63.9,176313.0,63.376,63.386,63.2076,63.3067,176313.0
2016-10-11 12:00:00,63.9,63.93,63.68,63.7,107296.0,63.3067,63.3364,63.0887,63.1086,107296.0
2016-10-11 12:10:00,63.69,63.72,63.52,63.72,122792.0,63.0986,63.1284,62.9302,63.1284,122792.0
2016-10-11 12:20:00,63.72,63.76,63.62,63.73,76572.0,63.1284,63.168,63.0293,63.1383,76572.0
2016-10-11 12:30:00,63.74,63.74,63.57,63.71,60869.0,63.1482,63.1482,62.9798,63.1185,60869.0
2016-10-11 12:40:00,63.69,63.9,63.68,63.86,78364.0,63.0986,63.3067,63.0887,63.2671,78364.0
2016-10-11 12:50:00,63.84,63.84,63.68,63.79,42419.0,63.2473,63.2473,63.0887,63.1977,42419.0
2016-10-11 13:00:00,63.77,63.8,63.68,63.76,62953.0,63.1779,63.2076,63.0887,63.168,62953.0
2016-10-11 13:10:00,63.78,63.79,63.54,63.57,91323.0,63.1878,63.1977,62.95,62.9798,91323.0
2016-10-11 13:20:00,63.55,63.8,63.55,63.74,80842.0,62.9599,63.2076,62.9599,63.1482,80842.0
2016-10-11 13:30:00,63.74,63.74,63.59,63.6,42523.0,63.1482,63.1482,62.9996,63.0095,42523.0
2016-10-11 13:40:00,63.6,63.62,63.36,63.38,119608.0,63.0095,63.0293,62.7717,62.7915,119608.0
2016-10-11 13:50:00,63.39,63.4,63.27,63.33,85872.0,62.8014,62.8113,62.6825,62.742,85872.0
2016-10-11 14:00:00,63.31,63.37,63.23,63.37,290145.0,62.7222,62.7816,62.6429,62.7816,290145.0
2016-10-11 14:10:00,63.38,63.44,63.07,63.1,94488.0,62.7915,62.851,62.4844,62.5141,94488.0
2016-10-11 14:20:00,63.09,63.11,62.99,63.05,185059.0,62.5042,62.524,62.4051,62.4646,185059.0
2016-10-11 14:30:00,63.07,63.15,62.85,63.04,374810.0,62.4844,62.5637,62.2664,62.4547,374810.0
2016-10-11 14:40:00,63.05,63.48,63.01,63.46,259796.0,62.4646,62.8906,62.425,62.8708,259796.0
2016-10-11 14:50:00,63.45,63.46,63.25,63.37,100459.0,62.8609,62.8708,62.6627,62.7816,100459.0
2016-10-11 15:00:00,63.36,63.36,63.21,63.31,92274.0,62.7717,62.7717,62.6231,62.7222,92274.0
2016-10-11 15:10:00,63.32,63.67,63.32,63.63,148893.0,62.7321,63.0788,62.7321,63.0392,148893.0
2016-10-11 15:20:00,63.65,63.71,63.55,63.6,114705.0,63.059,63.1185,62.9599,63.0095,114705.0
2016-10-11 15:30:00,63.61,63.62,63.4,63.44,138813.0,63.0194,63.0293,62.8113,62.851,138813.0
2016-10-11 15:40:00,63.43,63.54,63.33,63.5,264442.0,62.8411,62.95,62.742,62.9104,264442.0
2016-10-11 15:50:00,63.49,63.49,63.39,63.45,409078.0,62.9005,62.9005,62.8014,62.8609,409078.0
2016-10-12 09:30:00,63.36,63.55,62.68,62.84,177699.0,62.7717,62.9599,62.098,62.2565,177699.0
2016-10-12 09:40:00,62.83,63.39,62.82,63.22,144608.0,62.2466,62.8014,62.2367,62.633,144608.0
2016-10-12 09:50:00,63.24,63.76,63.24,63.75,183904.0,62.6528,63.168,62.6528,63.1581,183904.0
2016-10-12 10:00:00,63.73,63.76,63.48,63.52,146228.0,63.1383,63.168,62.8906,62.9302,146228.0
2016-10-12 10:10:00,63.51,63.7,63.45,63.61,94021.0,62.9203,63.1086,62.8609,63.0194,94021.0
2016-10-12 10:20:00,63.57,63.61,63.42,63.48,83627.0,62.9798,63.0194,62.8312,62.8906,83627.0
2016-10-12 10:30:00,63.46,63.49,63.17,63.2,109155.0,62.8708,62.9005,62.5835,62.6132,109155.0
2016-10-12 10:40:00,63.2,63.31,62.99,62.99,31619.0,62.6132,62.7222,62.4051,62.4051,31619.0
2016-10-12 10:50:00,63.01,63.02,62.27,62.42,473833.0,62.425,62.4349,61.6918,61.8404,473833.0
2016-10-12 11:00:00,62.42,62.6,62.35,62.53,204039.0,61.8404,62.0188,61.7711,61.9494,204039.0
2016-10-12 11:10:00,62.53,62.55,62.2,62.25,218143.0,61.9494,61.9692,61.6225,61.672,218143.0
2016-10-12 11:20:00,62.26,62.32,62.08,62.25,178746.0,61.6819,61.7414,61.5036,61.672,178746.0
2016-10-12 11:30:00,62.24,62.57,62.24,62.46,188317.0,61.6621,61.989,61.6621,61.8801,188317.0
2016-10-12 11:40:00,62.48,62.48,62.31,62.39,156362.0,61.8999,61.8999,61.7315,61.8107,156362.0
2016-10-12 11:50:00,62.38,62.4,62.29,62.36,90982.0,61.8008,61.8206,61.7116,61.781,90982.0
2016-10-12 12:00:00,62.39,62.5,62.31,62.44,112322.0,61.8107,61.9197,61.7315,61.8603,112322.0
2016-10-12 12:10:00,62.45,62.49,62.34,62.35,54340.0,61.8702,61.9098,61.7612,61.7711,54340.0
2016-10-12 12:20:00,62.34,62.46,62.33,62.33,67964.0,61.7612,61.8801,61.7513,61.7513,67964.0
2016-10-12 12:30:00,62.35,62.38,62.2,62.25,59831.0,61.7711,61.8008,61.6225,61.672,59831.0
2016-10-12 12:40:00,62.26,62.26,62.09,62.09,40436.0,61.6819,61.6819,61.5135,61.5135,40436.0
2016-10-12 12:50:00,62.1,62.15,62.04,62.09,74896.0,61.5234,61.5729,61.464,61.5135,74896.0
2016-10-12 13:00:00,62.08,62.12,62.04,62.08,45941.0,61.5036,61.5432,61.464,61.5036,45941.0
2016-10-12 13:10:00,62.08,62.08,61.85,61.91,81088.0,61.5036,61.5036,61.2757,61.3352,81088.0
2016-10-12 13:20:00,61.89,61.92,61.72,61.75,141322.0,61.3154,61.3451,61.1469,61.1767,141322.0
2016-10-12 13:30:00,61.75,61.76,61.57,61.63,147170.0,61.1767,61.1866,60.9983,61.0578,147170.0
2016-10-12 13:40:00,61.63,61.66,61.52,61.53,87027.0,61.0578,61.0875,60.9488,60.9587,87027.0
2016-10-12 13:50:00,61.52,61.68,61.42,61.64,211617.0,60.9488,61.1073,60.8497,61.0677,211617.0
2016-10-12 14:00:00,61.63,61.72,61.37,61.51,209199.0,61.0578,61.1469,60.8002,60.9389,209199.0
2016-10-12 14:10:00,61.51,61.9,61.48,61.9,319880.0,60.9389,61.3253,60.9092,61.3253,319880.0
2016-10-12 14:20:00,61.9,61.93,61.62,61.7,180839.0,61.3253,61.355,61.0479,61.1271,180839.0
2016-10-12 14:30:00,61.69,61.89,61.59,61.85,273891.0,61.1172,61.3154,61.0181,61.2757,273891.0
2016-10-12 14:40:00,61.85,61.87,61.67,61.72,103500.0,61.2757,61.2955,61.0974,61.1469,103500.0
2016-10-12 14:50:00,61.71,61.77,61.62,61.63,96775.0,61.137,61.1965,61.0479,61.0578,96775.0
2016-10-12 15:00:00,61.62,61.69,61.56,61.62,135105.0,61.0479,61.1172,60.9884,61.0479,135105.0
2016-10-12 15:10:00,61.61,61.65,61.56,61.58,238061.0,61.038,61.0776,60.9884,61.0082,238061.0
2016-10-12 15:20:00,61.59,61.62,61.33,61.36,248938.0,61.0181,61.0479,60.7606,60.7903,248938.0
2016-10-12 15:30:00,61.36,61.36,61.2,61.31,405459.0,60.7903,60.7903,60.6318,60.7407,405459.0
2016-10-12 15:40:00,61.3,61.35,61.23,61.3,332083.0,60.7308,60.7804,60.6615,60.7308,332083.0
2016-10-12 15:50:00,61.28,61.39,61.22,61.3,755220.0,60.711,60.82,60.6516,60.7308,755220.0
2016-10-13 09:30:00,60.53,61.32,60.5,61.31,808822.0,59.968,60.7506,59.9383,60.7407,808822.0
2016-10-13 09:40:00,61.29,61.48,60.82,61.24,413775.0,60.7209,60.9092,60.2553,60.6714,413775.0
2016-10-13 09:50:00,61.24,61.3,60.77,60.8,222949.0,60.6714,60.7308,60.2058,60.2355,222949.0
2016-10-13 10:00:00,60.78,61.1,60.62,61.1,318376.0,60.2157,60.5327,60.0571,60.5327,318376.0
2016-10-13 10:10:00,61.08,61.4,60.93,61.35,308342.0,60.5129,60.8299,60.3643,60.7804,308342.0
2016-10-13 10:20:00,61.37,61.89,61.37,61.67,279927.0,60.8002,61.3154,60.8002,61.0974,279927.0
2016-10-13 10:30:00,61.62,61.91,61.34,61.62,190893.0,61.0479,61.3352,60.7705,61.0479,190893.0
2016-10-13 10:40:00,61.6,61.71,61.34,61.62,246025.0,61.028,61.137,60.7705,61.0479,246025.0
2016-10-13 10:50:00,61.59,61.67,61.47,61.63,143694.0,61.0181,61.0974,60.8993,61.0578,143694.0
2016-10-13 11:00:00,61.6,61.6,61.25,61.46,131899.0,61.028,61.028,60.6813,60.8893,131899.0
2016-10-13 11:10:00,61.46,61.92,61.42,61.87,182815.0,60.8893,61.3451,60.8497,61.2955,182815.0
2016-10-13 11:20:00,61.89,61.97,61.6,61.72,140439.0,61.3154,61.3946,61.028,61.1469,140439.0
2016-10-13 11:30:00,61.7,61.82,61.68,61.7,143957.0,61.1271,61.246,61.1073,61.1271,143957.0
2016-10-13 11:40:00,61.69,61.87,61.64,61.72,183157.0,61.1172,61.2955,61.0677,61.1469,183157.0
2016-10-13 11:50:00,61.72,61.72,61.45,61.56,80076.0,61.1469,61.1469,60.8794,60.9884,80076.0
2016-10-13 12:00:00,61.53,61.57,61.35,61.48,63915.0,60.9587,60.9983,60.7804,60.9092,63915.0
2016-10-13 12:10:00,61.49,61.54,61.33,61.34,66341.0,60.9191,60.9686,60.7606,60.7705,66341.0
2016-10-13 12:20:00,61.35,61.4,61.2,61.29,55896.0,60.7804,60.8299,60.6318,60.7209,55896.0
2016-10-13 12:30:00,61.28,61.59,61.23,61.53,171642.0,60.711,61.0181,60.6615,60.9587,171642.0
2016-10-13 12:40:00,61.54,61.6,61.36,61.37,96414.0,60.9686,61.028,60.7903,60.8002,96414.0
2016-10-13 12:50:00,61.39,61.4,61.22,61.24,92412.0,60.82,60.8299,60.6516,60.6714,92412.0
2016-10-13 13:00:00,61.24,61.25,60.92,60.93,111706.0,60.6714,60.6813,60.3544,60.3643,111706.0
2016-10-13 13:10:00,60.94,60.94,60.74,60.91,101427.0,60.3742,60.3742,60.176,60.3445,101427.0
2016-10-13 13:20:00,60.9,61.08,60.88,61.08,145141.0,60.3345,60.5129,60.3147,60.5129,145141.0
2016-10-13 13:30:00,61.09,61.1,60.96,61.08,57158.0,60.5228,60.5327,60.394,60.5129,57158.0
2016-10-13 13:40:00,61.1,61.16,61.04,61.11,75083.0,60.5327,60.5921,60.4732,60.5426,75083.0
2016-10-13 13:50:00,61.09,61.51,61.09,61.51,114002.0,60.5228,60.9389,60.5228,60.9389,114002.0
2016-10-13 14:00:00,61.51,61.51,61.27,61.28,137875.0,60.9389,60.9389,60.7011,60.711,137875.0
2016-10-13 14:10:00,61.28,61.33,61.21,61.26,63148.0,60.711,60.7606,60.6417,60.6912,63148.0
2016-10-13 14:20:00,61.27,61.63,61.27,61.61,161869.0,60.7011,61.0578,60.7011,61.038,161869.0
2016-10-13 14:30:00,61.61,61.69,61.45,61.57,64168.0,61.038,61.1172,60.8794,60.9983,64168.0
2016-10-13 14:40:00,61.54,61.73,61.48,61.71,49203.0,60.9686,61.1568,60.9092,61.137,49203.0
2016-10-13 14:50:00,61.72,61.8,61.58,61.7,53136.0,61.1469,61.2262,61.0082,61.1271,53136.0
2016-10-13 15:00:00,61.68,61.7,61.56,61.61,76344.0,61.1073,61.1271,60.9884,61.038,76344.0
2016-10-13 15:10:00,61.61,61.64,61.49,61.5,134695.0,61.038,61.0677,60.9191,60.929,134695.0
2016-10-13 15:20:00,61.5,61.51,61.26,61.28,231790.0,60.929,60.9389,60.6912,60.711,231790.0
2016-10-13 15:30:00,61.31,61.4,61.25,61.39,72723.0,60.7407,60.8299,60.6813,60.82,72723.0
2016-10-13 15:40:00,61.38,61.54,61.33,61.49,137680.0,60.8101,60.9686,60.7606,60.9191,137680.0
2016-10-13 15:50:00,61.49,61.49,61.27,61.34,324938.0,60.9191,60.9191,60.7011,60.7705,324938.0
2016-10-14 09:30:00,62.01,62.13,61.25,61.38,327884.0,61.4342,61.5531,60.6813,60.8101,327884.0
2016-10-14 09:40:00,61.38,61.63,61.33,61.49,168745.0,60.8101,61.0578,60.7606,60.9191,168745.0
2016-10-14 09:50:00,61.5,61.77,61.42,61.58,204460.0,60.929,61.1965,60.8497,61.0082,204460.0
2016-10-14 10:00:00,61.56,61.63,61.27,61.32,191208.0,60.9884,61.0578,60.7011,60.7506,191208.0
2016-10-14 10:10:00,61.31,61.74,61.28,61.72,215230.0,60.7407,61.1667,60.711,61.1469,215230.0
2016-10-14 10:20:00,61.7,61.72,61.23,61.28,75001.0,61.1271,61.1469,60.6615,60.711,75001.0
2016-10-14 10:30:00,61.28,61.41,61.2,61.26,56861.0,60.711,60.8398,60.6318,60.6912,56861.0
2016-10-14 10:40:00,61.26,61.31,61.02,61.03,70801.0,60.6912,60.7407,60.4534,60.4633,70801.0
2016-10-14 10:50:00,61.04,61.04,60.75,60.77,197491.0,60.4732,60.4732,60.1859,60.2058,197491.0
2016-10-14 11:00:00,60.75,60.78,60.49,60.61,224319.0,60.1859,60.2157,59.9284,60.0472,224319.0
2016-10-14 11:10:00,60.62,60.62,60.27,60.3,229217.0,60.0571,60.0571,59.7104,59.7401,229217.0
2016-10-14 11:20:00,60.31,60.36,60.05,60.07,281527.0,59.75,59.7996,59.4924,59.5123,281527.0
2016-10-14 11:30:00,60.06,60.41,59.97,60.36,286827.0,59.5023,59.8491,59.4132,59.7996,286827.0
2016-10-14 11:40:00,60.34,60.53,60.21,60.34,113829.0,59.7797,59.968,59.651,59.7797,113829.0
2016-10-14 11:50:00,60.33,60.38,60.01,60.03,122895.0,59.7698,59.8194,59.4528,59.4726,122895.0
2016-10-14 12:00:00,60.03,60.25,60.0,60.14,176783.0,59.4726,59.6906,59.4429,59.5816,176783.0
2016-10-14 12:10:00,60.14,60.19,60.04,60.14,94812.0,59.5816,59.6311,59.4825,59.5816,94812.0
2016-10-14 12:20:00,60.11,60.34,60.11,60.29,254284.0,59.5519,59.7797,59.5519,59.7302,254284.0
2016-10-14 12:30:00,60.27,60.32,60.21,60.24,49801.0,59.7104,59.7599,59.651,59.6807,49801.0
2016-10-14 12:40:00,60.25,60.37,60.22,60.25,65490.0,59.6906,59.8095,59.6609,59.6906,65490.0
2016-10-14 12:50:00,60.25,60.29,60.21,60.24,48294.0,59.6906,59.7302,59.651,59.6807,48294.0
2016-10-14 13:00:00,60.24,60.28,60.09,60.25,61015.0,59.6807,59.7203,59.5321,59.6906,61015.0
2016-10-14 13:10:00,60.25,60.31,60.18,60.3,102322.0,59.6906,59.75,59.6212,59.7401,102322.0
2016-10-14 13:20:00,60.29,60.39,60.26,60.28,86996.0,59.7302,59.8293,59.7005,59.7203,86996.0
2016-10-14 13:30:00,60.29,60.44,60.23,60.35,308638.0,59.7302,59.8788,59.6708,59.7897,308638.0
2016-10-14 13:40:00,60.35,60.35,60.03,60.09,268973.0,59.7897,59.7897,59.4726,59.5321,268973.0
2016-10-14 13:50:00,60.11,60.16,60.06,60.08,148464.0,59.5519,59.6014,59.5023,59.5222,148464.0
2016-10-14 14:00:00,60.06,60.08,59.83,59.84,128022.0,59.5023,59.5222,59.2745,59.2844,128022.0
2016-10-14 14:10:00,59.83,60.03,59.79,60.02,252915.0,59.2745,59.4726,59.2349,59.4627,252915.0
2016-10-14 14:20:00,60.02,60.11,59.89,60.02,264156.0,59.4627,59.5519,59.3339,59.4627,264156.0
2016-10-14 14:30:00,60.03,60.08,59.93,59.95,197624.0,59.4726,59.5222,59.3736,59.3934,197624.0
2016-10-14 14:40:00,59.95,59.95,59.8,59.84,104862.0,59.3934,59.3934,59.2448,59.2844,104862.0
2016-10-14 14:50:00,59.83,59.83,59.68,59.71,111937.0,59.2745,59.2745,59.1259,59.1556,111937.0
2016-10-14 15:00:00,59.72,59.88,59.71,59.85,119561.0,59.1655,59.324,59.1556,59.2943,119561.0
2016-10-14 15:10:00,59.85,59.9,59.77,59.78,71004.0,59.2943,59.3438,59.215,59.2249,71004.0
2016-10-14 15:20:00,59.79,59.81,59.65,59.66,170279.0,59.2349,59.2547,59.0962,59.1061,170279.0
2016-10-14 15:30:00,59.65,59.76,59.61,59.76,140630.0,59.0962,59.2051,59.0565,59.2051,140630.0
2016-10-14 15:40:00,59.77,59.87,59.71,59.76,263783.0,59.215,59.3141,59.1556,59.2051,263783.0
2016-10-14 15:50:00,59.75,59.76,59.47,59.48,533564.0,59.1952,59.2051,58.9178,58.9277,533564.0
2016-10-17 09:30:00,59.62,59.78,59.18,59.2,270511.0,59.0664,59.2249,58.6305,58.6503,270511.0
2016-10-17 09:40:00,59.19,59.42,58.92,59.04,239028.0,58.6404,58.8683,58.3729,58.4918,239028.0
2016-10-17 09:50:00,59.01,59.13,58.65,58.66,358928.0,58.4621,58.581,58.1054,58.1153,358928.0
2016-10-17 10:00:00,58.66,58.75,58.4,58.57,611232.0,58.1153,58.2045,57.8578,58.0262,611232.0
2016-10-17 10:10:00,58.57,58.89,58.57,58.82,383488.0,58.0262,58.3432,58.0262,58.2739,383488.0
2016-10-17 10:20:00,58.83,59.24,58.77,59.08,550758.0,58.2838,58.69,58.2243,58.5314,550758.0
2016-10-17 10:30:00,59.07,59.19,58.94,59.04,100790.0,58.5215,58.6404,58.3927,58.4918,100790.0
2016-10-17 10:40:00,59.02,59.31,59.0,59.07,119561.0,58.472,58.7593,58.4522,58.5215,119561.0
2016-10-17 10:50:00,59.06,59.09,58.91,59.05,62197.0,58.5116,58.5414,58.363,58.5017,62197.0
2016-10-17 11:00:00,59.05,59.1,58.91,58.91,121011.0,58.5017,58.5513,58.363,58.363,121011.0
2016-10-17 11:10:00,58.91,59.06,58.85,59.03,183049.0,58.363,58.5116,58.3036,58.4819,183049.0
2016-10-17 11:20:00,59.02,59.12,58.95,59.09,144585.0,58.472,58.5711,58.4027,58.5414,144585.0
2016-10-17 11:30:00,59.12,59.54,59.11,59.53,161323.0,58.5711,58.9872,58.5612,58.9773,161323.0
2016-10-17 11:40:00,59.55,59.56,59.39,59.46,161813.0,58.9971,59.007,58.8386,58.9079,161813.0
2016-10-17 11:50:00,59.49,59.84,59.49,59.7,168093.0,58.9376,59.2844,58.9376,59.1457,168093.0
2016-10-17 12:00:00,59.71,59.75,59.54,59.59,92481.0,59.1556,59.1952,58.9872,59.0367,92481.0
2016-10-17 12:10:00,59.61,59.66,59.52,59.63,82738.0,59.0565,59.1061,58.9674,59.0763,82738.0
2016-10-17 12:20:00,59.63,59.83,59.61,59.79,160929.0,59.0763,59.2745,59.0565,59.2349,160929.0
2016-10-17 12:30:00,59.78,59.81,59.59,59.61,87884.0,59.2249,59.2547,59.0367,59.0565,87884.0
2016-10-17 12:40:00,59.61,59.7,59.48,59.67,77579.0,59.0565,59.1457,58.9277,59.116,77579.0
2016-10-17 12:50:00,59.67,59.7,59.55,59.58,123922.0,59.116,59.1457,58.9971,59.0268,123922.0
2016-10-17 13:00:00,59.57,59.62,59.35,59.37,113829.0,59.0169,59.0664,58.7989,58.8188,113829.0
2016-10-17 13:10:00,59.37,59.38,59.1,59.18,105097.0,58.8188,58.8287,58.5513,58.6305,105097.0
2016-10-17 13:20:00,59.18,59.2,59.09,59.13,82773.0,58.6305,58.6503,58.5414,58.581,82773.0
2016-10-17 13:30:00,59.14,59.27,59.09,59.22,100108.0,58.5909,58.7197,58.5414,58.6701,100108.0
2016-10-17 13:40:00,59.21,59.25,59.16,59.22,124906.0,58.6602,58.6999,58.6107,58.6701,124906.0
2016-10-17 13:50:00,59.22,59.23,58.9,58.92,85132.0,58.6701,58.6801,58.3531,58.3729,85132.0
2016-10-17 14:00:00,58.92,59.05,58.92,58.99,153089.0,58.3729,58.5017,58.3729,58.4423,153089.0
2016-10-17 14:10:00,58.97,59.17,58.96,59.13,63455.0,58.4225,58.6206,58.4126,58.581,63455.0
2016-10-17 14:20:00,59.15,59.21,59.1,59.19,75841.0,58.6008,58.6602,58.5513,58.6404,75841.0
2016-10-17 14:30:00,59.17,59.17,59.06,59.06,101197.0,58.6206,58.6206,58.5116,58.5116,101197.0
2016-10-17 14:40:00,59.06,59.11,58.96,58.99,47077.0,58.5116,58.5612,58.4126,58.4423,47077.0
2016-10-17 14:50:00,58.98,59.12,58.98,59.06,76729.0,58.4324,58.5711,58.4324,58.5116,76729.0
2016-10-17 15:00:00,59.05,59.14,59.01,59.11,115041.0,58.5017,58.5909,58.4621,58.5612,115041.0
2016-10-17 15:10:00,59.1,59.17,59.07,59.14,70261.0,58.5513,58.6206,58.5215,58.5909,70261.0
2016-10-17 15:20:00,59.15,59.24,59.08,59.12,168014.0,58.6008,58.69,58.5314,58.5711,168014.0
2016-10-17 15:30:00,59.11,59.21,59.08,59.14,151740.0,58.5612,58.6602,58.5314,58.5909,151740.0
2016-10-17 15:40:00,59.15,59.24,59.1,59.13,167317.0,58.6008,58.69,58.5513,58.581,167317.0
2016-10-17 15:50:00,59.12,59.18,59.04,59.07,760189.0,58.5711,58.6305,58.4918,58.5215,760189.0
2016-10-18 09:30:00,59.99,60.53,59.82,60.03,579736.0,59.433,59.968,59.2646,59.4726,579736.0
2016-10-18 09:40:00,60.01,60.05,59.88,59.98,274052.0,59.4528,59.4924,59.324,59.4231,274052.0
2016-10-18 09:50:00,59.96,60.06,59.67,60.05,259776.0,59.4033,59.5023,59.116,59.4924,259776.0
2016-10-18 10:00:00,60.05,60.24,59.96,60.13,328863.0,59.4924,59.6807,59.4033,59.5717,328863.0
2016-10-18 10:10:00,60.14,60.23,60.04,60.05,185206.0,59.5816,59.6708,59.4825,59.4924,185206.0
2016-10-18 10:20:00,60.04,60.07,59.8,59.96,119460.0,59.4825,59.5123,59.2448,59.4033,119460.0
2016-10-18 10:30:00,59.98,60.15,59.94,60.13,31231.0,59.4231,59.5915,59.3835,59.5717,31231.0
2016-10-18 10:40:00,60.14,60.31,60.1,60.25,80962.0,59.5816,59.75,59.542,59.6906,80962.0
2016-10-18 10:50:00,60.26,60.26,59.98,60.0,84252.0,59.7005,59.7005,59.4231,59.4429,84252.0
2016-10-18 11:00:00,60.0,60.2,59.99,60.04,100476.0,59.4429,59.641,59.433,59.4825,100476.0
2016-10-18 11:10:00,60.05,60.05,59.84,59.86,142062.0,59.4924,59.4924,59.2844,59.3042,142062.0
2016-10-18 11:20:00,59.85,60.1,59.84,60.08,102721.0,59.2943,59.542,59.2844,59.5222,102721.0
2016-10-18 11:30:00,60.11,60.2,60.07,60.17,91084.0,59.5519,59.641,59.5123,59.6113,91084.0
2016-10-18 11:40:00,60.17,60.2,60.07,60.1,91479.0,59.6113,59.641,59.5123,59.542,91479.0
2016-10-18 11:50:00,60.1,60.21,60.06,60.15,45549.0,59.542,59.651,59.5023,59.5915,45549.0
2016-10-18 12:00:00,60.15,60.16,60.0,60.05,67537.0,59.5915,59.6014,59.4429,59.4924,67537.0
2016-10-18 12:10:00,60.04,60.07,60.0,60.04,50804.0,59.4825,59.5123,59.4429,59.4825,50804.0
2016-10-18 12:20:00,60.05,60.17,60.04,60.12,20358.0,59.4924,59.6113,59.4825,59.5618,20358.0
2016-10-18 12:30:00,60.15,60.16,60.07,60.11,24003.0,59.5915,59.6014,59.5123,59.5519,24003.0
2016-10-18 12:40:00,60.12,60.14,59.96,60.03,60662.0,59.5618,59.5816,59.4033,59.4726,60662.0
2016-10-18 12:50:00,60.02,60.13,60.01,60.11,37921.0,59.4627,59.5717,59.4528,59.5519,37921.0
2016-10-18 13:00:00,60.15,60.18,60.07,60.18,27262.0,59.5915,59.6212,59.5123,59.6212,27262.0
2016-10-18 13:10:00,60.18,60.23,60.12,60.2,101505.0,59.6212,59.6708,59.5618,59.641,101505.0
2016-10-18 13:20:00,60.2,60.21,60.13,60.18,43839.0,59.641,59.651,59.5717,59.6212,43839.0
2016-10-18 13:30:00,60.18,60.19,60.0,60.01,34757.0,59.6212,59.6311,59.4429,59.4528,34757.0
2016-10-18 13:40:00,60.01,60.04,59.97,59.97,85617.0,59.4528,59.4825,59.4132,59.4132,85617.0
2016-10-18 13:50:00,59.97,60.01,59.92,59.92,49665.0,59.4132,59.4528,59.3636,59.3636,49665.0
2016-10-18 14:00:00,59.91,59.96,59.87,59.93,25547.0,59.3537,59.4033,59.3141,59.3736,25547.0
2016-10-18 14:10:00,59.92,59.94,59.87,59.9,30395.0,59.3636,59.3835,59.3141,59.3438,30395.0
2016-10-18 14:20:00,59.9,59.97,59.89,59.93,16995.0,59.3438,59.4132,59.3339,59.3736,16995.0
2016-10-18 14:30:00,59.94,59.97,59.88,59.9,31385.0,59.3835,59.4132,59.324,59.3438,31385.0
2016-10-18 14:40:00,59.9,59.92,59.83,59.87,67123.0,59.3438,59.3636,59.2745,59.3141,67123.0
2016-10-18 14:50:00,59.87,59.92,59.84,59.89,46110.0,59.3141,59.3636,59.2844,59.3339,46110.0
2016-10-18 15:00:00,59.9,59.93,59.8,59.92,61095.0,59.3438,59.3736,59.2448,59.3636,61095.0
2016-10-18 15:10:00,59.93,59.96,59.89,59.93,53311.0,59.3736,59.4033,59.3339,59.3736,53311.0
2016-10-18 15:20:00,59.92,59.92,59.81,59.81,62908.0,59.3636,59.3636,59.2547,59.2547,62908.0
2016-10-18 15:30:00,59.8,59.98,59.79,59.94,60523.0,59.2448,59.4231,59.2349,59.3835,60523.0
2016-10-18 15:40:00,59.95,60.0,59.91,59.94,118866.0,59.3934,59.4429,59.3537,59.3835,118866.0
2016-10-18 15:50:00,59.94,59.94,59.84,59.88,269279.0,59.3835,59.3835,59.2844,59.324,269279.0
2016-10-19 09:30:00,60.06,60.14,59.28,59.57,325569.0,59.5023,59.5816,58.7296,59.0169,325569.0
2016-10-19 09:40:00,59.56,59.57,59.2,59.29,179702.0,59.007,59.0169,58.6503,58.7395,179702.0
2016-10-19 09:50:00,59.28,59.45,58.98,59.16,188987.0,58.7296,58.898,58.4324,58.6107,188987.0
2016-10-19 10:00:00,59.17,59.27,58.98,59.09,124733.0,58.6206,58.7197,58.4324,58.5414,124733.0
2016-10-19 10:10:00,59.09,59.32,59.02,59.14,172582.0,58.5414,58.7692,58.472,58.5909,172582.0
2016-10-19 10:20:00,59.11,59.29,59.09,59.27,97248.0,58.5612,58.7395,58.5414,58.7197,97248.0
2016-10-19 10:30:00,59.28,59.36,59.21,59.21,123571.0,58.7296,58.8088,58.6602,58.6602,123571.0
2016-10-19 10:40:00,59.2,59.42,59.13,59.42,187084.0,58.6503,58.8683,58.581,58.8683,187084.0
2016-10-19 10:50:00,59.42,59.43,59.25,59.3,174462.0,58.8683,58.8782,58.6999,58.7494,174462.0
2016-10-19 11:00:00,59.29,59.3,58.89,58.89,98392.0,58.7395,58.7494,58.3432,58.3432,98392.0
2016-10-19 11:10:00,58.9,58.91,58.76,58.82,155552.0,58.3531,58.363,58.2144,58.2739,155552.0
2016-10-19 11:20:00,58.81,59.03,58.8,58.98,127535.0,58.264,58.4819,58.254,58.4324,127535.0
2016-10-19 11:30:00,59.0,59.21,59.0,59.09,67787.0,58.4522,58.6602,58.4522,58.5414,67787.0
2016-10-19 11:40:00,59.08,59.26,59.0,59.17,68615.0,58.5314,58.7098,58.4522,58.6206,68615.0
2016-10-19 11:50:00,59.17,59.22,59.04,59.04,148243.0,58.6206,58.6701,58.4918,58.4918,148243.0
2016-10-19 12:00:00,59.05,59.11,58.93,58.97,179644.0,58.5017,58.5612,58.3828,58.4225,179644.0
2016-10-19 12:10:00,58.97,59.02,58.91,58.94,50162.0,58.4225,58.472,58.363,58.3927,50162.0
2016-10-19 12:20:00,58.95,59.08,58.92,59.07,85024.0,58.4027,58.5314,58.3729,58.5215,85024.0
2016-10-19 12:30:00,59.08,59.13,59.01,59.02,63834.0,58.5314,58.581,58.4621,58.472,63834.0
2016-10-19 12:40:00,59.01,59.13,58.99,59.13,101515.0,58.4621,58.581,58.4423,58.581,101515.0
2016-10-19 12:50:00,59.14,59.14,59.01,59.06,82799.0,58.5909,58.5909,58.4621,58.5116,82799.0
2016-10-19 13:00:00,59.07,59.14,59.07,59.12,99108.0,58.5215,58.5909,58.5215,58.5711,99108.0
2016-10-19 13:10:00,59.13,59.36,59.12,59.3,218435.0,58.581,58.8088,58.5711,58.7494,218435.0
2016-10-19 13:20:00,59.3,59.31,59.17,59.19,76943.0,58.7494,58.7593,58.6206,58.6404,76943.0
2016-10-19 13:30:00,59.2,59.26,59.16,59.18,36353.0,58.6503,58.7098,58.6107,58.6305,36353.0
2016-10-19 13:40:00,59.19,59.2,59.03,59.03,80679.0,58.6404,58.6503,58.4819,58.4819,80679.0
2016-10-19 13:50:00,59.04,59.09,58.99,59.04,72033.0,58.4918,58.5414,58.4423,58.4918,72033.0
2016-10-19 14:00:00,59.05,59.12,58.99,59.01,123424.0,58.5017,58.5711,58.4423,58.4621,123424.0
2016-10-19 14:10:00,59.01,59.11,58.99,59.0,106273.0,58.4621,58.5612,58.4423,58.4522,106273.0
2016-10-19 14:20:00,59.0,59.05,58.96,58.96,35961.0,58.4522,58.5017,58.4126,58.4126,35961.0
2016-10-19 14:30:00,58.96,58.98,58.87,58.9,41362.0,58.4126,58.4324,58.3234,58.3531,41362.0
2016-10-19 14:40:00,58.9,58.91,58.87,58.9,81705.0,58.3531,58.363,58.3234,58.3531,81705.0
2016-10-19 14:50:00,58.89,59.01,58.85,59.0,213537.0,58.3432,58.4621,58.3036,58.4522,213537.0
2016-10-19 15:00:00,59.01,59.15,59.0,59.02,336908.0,58.4621,58.6008,58.4522,58.472,336908.0
2016-10-19 15:10:00,59.02,59.12,59.01,59.11,252031.0,58.472,58.5711,58.4621,58.5612,252031.0
2016-10-19 15:20:00,59.11,59.16,58.98,58.99,62777.0,58.5612,58.6107,58.4324,58.4423,62777.0
2016-10-19 15:30:00,58.98,59.02,58.96,58.98,44084.0,58.4324,58.472,58.4126,58.4324,44084.0
2016-10-19 15:40:00,58.97,59.06,58.96,59.0,151788.0,58.4225,58.5116,58.4126,58.4522,151788.0
2016-10-19 15:50:00,58.99,59.0,58.82,58.83,413150.0,58.4423,58.4522,58.2739,58.2838,413150.0
2016-10-20 09:30:00,58.74,59.31,58.69,58.72,334958.0,58.1946,58.7593,58.1451,58.1748,334958.0
2016-10-20 09:40:00,58.72,59.53,58.72,59.5,426193.0,58.1748,58.9773,58.1748,58.9475,426193.0
2016-10-20 09:50:00,59.49,59.49,59.18,59.32,236372.0,58.9376,58.9376,58.6305,58.7692,236372.0
2016-10-20 10:00:00,59.33,59.73,59.33,59.52,321330.0,58.7791,59.1754,58.7791,58.9674,321330.0
2016-10-20 10:10:00,59.48,59.49,59.36,59.39,46970.0,58.9277,58.9376,58.8088,58.8386,46970.0
2016-10-20 10:20:00,59.39,59.52,59.37,59.45,137332.0,58.8386,58.9674,58.8188,58.898,137332.0
2016-10-20 10:30:00,59.45,59.46,59.17,59.25,120213.0,58.898,58.9079,58.6206,58.6999,120213.0
2016-10-20 10:40:00,59.24,59.43,59.17,59.25,207833.0,58.69,58.8782,58.6206,58.6999,207833.0
2016-10-20 10:50:00,59.25,59.28,59.06,59.16,130580.0,58.6999,58.7296,58.5116,58.6107,130580.0
2016-10-20 11:00:00,59.18,59.19,59.05,59.05,95319.0,58.6305,58.6404,58.5017,58.5017,95319.0
2016-10-20 11:10:00,59.05,59.53,59.02,59.53,145238.0,58.5017,58.9773,58.472,58.9773,145238.0
2016-10-20 11:20:00,59.55,59.57,59.43,59.48,69489.0,58.9971,59.0169,58.8782,58.9277,69489.0
2016-10-20 11:30:00,59.46,59.62,59.33,59.41,97886.0,58.9079,59.0664,58.7791,58.8584,97886.0
2016-10-20 11:40:00,59.42,59.52,59.4,59.51,36352.0,58.8683,58.9674,58.8485,58.9575,36352.0
2016-10-20 11:50:00,59.5,59.62,59.34,59.62,53954.0,58.9475,59.0664,58.789,59.0664,53954.0
2016-10-20 12:00:00,59.62,59.73,59.56,59.64,206363.0,59.0664,59.1754,59.007,59.0862,206363.0
2016-10-20 12:10:00,59.65,59.83,59.64,59.81,82526.0,59.0962,59.2745,59.0862,59.2547,82526.0
2016-10-20 12:20:00,59.82,59.85,59.72,59.74,25118.0,59.2646,59.2943,59.1655,59.1853,25118.0
2016-10-20 12:30:00,59.72,59.9,59.67,59.9,39844.0,59.1655,59.3438,59.116,59.3438,39844.0
2016-10-20 12:40:00,59.89,60.13,59.89,60.05,139272.0,59.3339,59.5717,59.3339,59.4924,139272.0
2016-10-20 12:50:00,60.05,60.05,59.92,59.93,96685.0,59.4924,59.4924,59.3636,59.3736,96685.0
2016-10-20 13:00:00,59.94,59.94,59.7,59.72,98007.0,59.3835,59.3835,59.1457,59.1655,98007.0
2016-10-20 13:10:00,59.73,59.87,59.53,59.57,185887.0,59.1754,59.3141,58.9773,59.0169,185887.0
2016-10-20 13:20:00,59.57,59.68,59.44,59.67,191803.0,59.0169,59.1259,58.8881,59.116,191803.0
2016-10-20 13:30:00,59.7,59.87,59.7,59.79,95998.0,59.1457,59.3141,59.1457,59.2349,95998.0
2016-10-20 13:40:00,59.81,59.81,59.5,59.51,60738.0,59.2547,59.2547,58.9475,58.9575,60738.0
2016-10-20 13:50:00,59.51,59.6,59.48,59.52,176253.0,58.9575,59.0466,58.9277,58.9674,176253.0
2016-10-20 14:00:00,59.53,59.79,59.53,59.74,127646.0,58.9773,59.2349,58.9773,59.1853,127646.0
2016-10-20 14:10:00,59.73,59.75,59.67,59.74,43165.0,59.1754,59.1952,59.116,59.1853,43165.0
2016-10-20 14:20:00,59.74,59.81,59.69,59.73,90699.0,59.1853,59.2547,59.1358,59.1754,90699.0
2016-10-20 14:30:00,59.74,59.74,59.64,59.67,97001.0,59.1853,59.1853,59.0862,59.116,97001.0
2016-10-20 14:40:00,59.67,59.72,59.56,59.7,100870.0,59.116,59.1655,59.007,59.1457,100870.0
2016-10-20 14:50:00,59.74,59.79,59.68,59.74,62566.0,59.1853,59.2349,59.1259,59.1853,62566.0
2016-10-20 15:00:00,59.75,59.9,59.7,59.9,87634.0,59.1952,59.3438,59.1457,59.3438,87634.0
2016-10-20 15:10:00,59.9,59.95,59.82,59.84,138407.0,59.3438,59.3934,59.2646,59.2844,138407.0
2016-10-20 15:20:00,59.83,59.87,59.77,59.78,59102.0,59.2745,59.3141,59.215,59.2249,59102.0
2016-10-20 15:30:00,59.78,59.87,59.77,59.82,107197.0,59.2249,59.3141,59.215,59.2646,107197.0
2016-10-20 15:40:00,59.82,59.98,59.8,59.97,224099.0,59.2646,59.4231,59.2448,59.4132,224099.0
2016-10-20 15:50:00,59.96,59.98,59.9,59.91,274143.0,59.4033,59.4231,59.3438,59.3537,274143.0
2016-10-21 09:30:00,59.75,59.93,59.31,59.72,362089.0,59.1952,59.3736,58.7593,59.1655,362089.0
2016-10-21 09:40:00,59.71,59.97,59.67,59.88,193076.0,59.1556,59.4132,59.116,59.324,193076.0
2016-10-21 09:50:00,59.86,60.02,59.71,59.88,95973.0,59.3042,59.4627,59.1556,59.324,95973.0
2016-10-21 10:00:00,59.85,59.86,59.56,59.74,127585.0,59.2943,59.3042,59.007,59.1853,127585.0
2016-10-21 10:10:00,59.72,59.86,59.64,59.8,144213.0,59.1655,59.3042,59.0862,59.2448,144213.0
2016-10-21 10:20:00,59.77,59.86,59.65,59.8,140147.0,59.215,59.3042,59.0962,59.2448,140147.0
2016-10-21 10:30:00,59.8,60.1,59.8,60.01,289261.0,59.2448,59.542,59.2448,59.4528,289261.0
2016-10-21 10:40:00,60.01,60.34,60.0,60.26,265125.0,59.4528,59.7797,59.4429,59.7005,265125.0
2016-10-21 10:50:00,60.26,60.27,60.05,60.1,117696.0,59.7005,59.7104,59.4924,59.542,117696.0
2016-10-21 11:00:00,60.1,60.3,60.0,60.15,59056.0,59.542,59.7401,59.4429,59.5915,59056.0
2016-10-21 11:10:00,60.14,60.22,60.1,60.19,79809.0,59.5816,59.6609,59.542,59.6311,79809.0
2016-10-21 11:20:00,60.19,60.21,60.15,60.18,51447.0,59.6311,59.651,59.5915,59.6212,51447.0
2016-10-21 11:30:00,60.19,60.28,60.08,60.27,76825.0,59.6311,59.7203,59.5222,59.7104,76825.0
2016-10-21 11:40:00,60.28,60.49,60.22,60.48,108141.0,59.7203,59.9284,59.6609,59.9184,108141.0
2016-10-21 11:50:00,60.48,60.49,60.32,60.36,120687.0,59.9184,59.9284,59.7599,59.7996,120687.0
2016-10-21 12:00:00,60.38,60.41,60.16,60.17,46055.0,59.8194,59.8491,59.6014,59.6113,46055.0
2016-10-21 12:10:00,60.17,60.26,60.16,60.19,226497.0,59.6113,59.7005,59.6014,59.6311,226497.0
2016-10-21 12:20:00,60.2,60.2,60.0,60.0,49224.0,59.641,59.641,59.4429,59.4429,49224.0
2016-10-21 12:30:00,60.02,60.06,59.94,59.96,81905.0,59.4627,59.5023,59.3835,59.4033,81905.0
2016-10-21 12:40:00,59.97,59.98,59.86,59.91,31524.0,59.4132,59.4231,59.3042,59.3537,31524.0
2016-10-21 12:50:00,59.91,60.04,59.85,60.04,56138.0,59.3537,59.4825,59.2943,59.4825,56138.0
2016-10-21 13:00:00,60.04,60.05,59.85,59.96,44945.0,59.4825,59.4924,59.2943,59.4033,44945.0
2016-10-21 13:10:00,59.95,59.97,59.87,59.94,55632.0,59.3934,59.4132,59.3141,59.3835,55632.0
2016-10-21 13:20:00,59.94,59.94,59.75,59.75,41606.0,59.3835,59.3835,59.1952,59.1952,41606.0
2016-10-21 13:30:00,59.75,59.82,59.66,59.81,112524.0,59.1952,59.2646,59.1061,59.2547,112524.0
2016-10-21 13:40:00,59.8,59.97,59.76,59.94,74618.0,59.2448,59.4132,59.2051,59.3835,74618.0
2016-10-21 13:50:00,59.94,59.96,59.83,59.88,40507.0,59.3835,59.4033,59.2745,59.324,40507.0
2016-10-21 14:00:00,59.88,59.88,59.75,59.78,40634.0,59.324,59.324,59.1952,59.2249,40634.0
2016-10-21 14:10:00,59.77,59.86,59.75,59.83,76877.0,59.215,59.3042,59.1952,59.2745,76877.0
2016-10-21 14:20:00,59.8,59.82,59.7,59.75,72874.0,59.2448,59.2646,59.1457,59.1952,72874.0
2016-10-21 14:30:00,59.76,59.76,59.65,59.71,39905.0,59.2051,59.2051,59.0962,59.1556,39905.0
2016-10-21 14:40:00,59.72,59.79,59.71,59.74,87231.0,59.1655,59.2349,59.1556,59.1853,87231.0
2016-10-21 14:50:00,59.75,59.92,59.74,59.88,43819.0,59.1952,59.3636,59.1853,59.324,43819.0
2016-10-21 15:00:00,59.88,59.94,59.81,59.82,32489.0,59.324,59.3835,59.2547,59.2646,32489.0
2016-10-21 15:10:00,59.82,59.88,59.79,59.85,71449.0,59.2646,59.324,59.2349,59.2943,71449.0
2016-10-21 15:20:00,59.84,59.85,59.73,59.74,66508.0,59.2844,59.2943,59.1754,59.1853,66508.0
2016-10-21 15:30:00,59.73,59.77,59.69,59.72,86957.0,59.1754,59.215,59.1358,59.1655,86957.0
2016-10-21 15:40:00,59.71,59.81,59.7,59.72,202757.0,59.1556,59.2547,59.1457,59.1655,202757.0
2016-10-21 15:50:00,59.73,59.83,59.7,59.76,304384.0,59.1754,59.2745,59.1457,59.2051,304384.0
2016-10-24 09:30:00,60.13,60.18,59.25,59.27,366953.0,59.5717,59.6212,58.6999,58.7197,366953.0
2016-10-24 09:40:00,59.31,59.57,59.15,59.41,275155.0,58.7593,59.0169,58.6008,58.8584,275155.0
2016-10-24 09:50:00,59.43,59.64,59.42,59.58,245176.0,58.8782,59.0862,58.8683,59.0268,245176.0
2016-10-24 10:00:00,59.6,59.64,59.43,59.5,128934.0,59.0466,59.0862,58.8782,58.9475,128934.0
2016-10-24 10:10:00,59.5,59.86,59.5,59.86,223330.0,58.9475,59.3042,58.9475,59.3042,223330.0
2016-10-24 10:20:00,59.84,60.01,59.69,59.79,221047.0,59.2844,59.4528,59.1358,59.2349,221047.0
2016-10-24 10:30:00,59.76,59.79,59.63,59.74,43807.0,59.2051,59.2349,59.0763,59.1853,43807.0
2016-10-24 10:40:00,59.74,59.95,59.69,59.86,48550.0,59.1853,59.3934,59.1358,59.3042,48550.0
2016-10-24 10:50:00,59.85,59.9,59.73,59.74,36433.0,59.2943,59.3438,59.1754,59.1853,36433.0
2016-10-24 11:00:00,59.74,59.83,59.61,59.66,57690.0,59.1853,59.2745,59.0565,59.1061,57690.0
2016-10-24 11:10:00,59.65,59.74,59.61,59.63,34977.0,59.0962,59.1853,59.0565,59.0763,34977.0
2016-10-24 11:20:00,59.61,59.62,59.48,59.52,36101.0,59.0565,59.0664,58.9277,58.9674,36101.0
2016-10-24 11:30:00,59.5,59.55,59.42,59.47,68752.0,58.9475,58.9971,58.8683,58.9178,68752.0
2016-10-24 11:40:00,59.46,59.5,59.3,59.47,80694.0,58.9079,58.9475,58.7494,58.9178,80694.0
2016-10-24 11:50:00,59.46,59.52,59.41,59.45,24167.0,58.9079,58.9674,58.8584,58.898,24167.0
2016-10-24 12:00:00,59.44,59.55,59.44,59.51,151666.0,58.8881,58.9971,58.8881,58.9575,151666.0
2016-10-24 12:10:00,59.51,59.57,59.5,59.55,27580.0,58.9575,59.0169,58.9475,58.9971,27580.0
2016-10-24 12:20:00,59.56,59.59,59.51,59.54,118820.0,59.007,59.0367,58.9575,58.9872,118820.0
2016-10-24 12:30:00,59.54,59.57,59.49,59.56,44157.0,58.9872,59.0169,58.9376,59.007,44157.0
2016-10-24 12:40:00,59.55,59.6,59.53,59.6,37490.0,58.9971,59.0466,58.9773,59.0466,37490.0
2016-10-24 12:50:00,59.6,59.61,59.5,59.57,32308.0,59.0466,59.0565,58.9475,59.0169,32308.0
2016-10-24 13:00:00,59.56,59.58,59.45,59.47,43772.0,59.007,59.0268,58.898,58.9178,43772.0
2016-10-24 13:10:00,59.48,59.52,59.42,59.5,33635.0,58.9277,58.9674,58.8683,58.9475,33635.0
2016-10-24 13:20:00,59.49,59.58,59.47,59.57,56334.0,58.9376,59.0268,58.9178,59.0169,56334.0
2016-10-24 13:30:00,59.56,59.58,59.5,59.5,30190.0,59.007,59.0268,58.9475,58.9475,30190.0
2016-10-24 13:40:00,59.5,59.52,59.47,59.47,60323.0,58.9475,58.9674,58.9178,58.9178,60323.0
2016-10-24 13:50:00,59.47,59.55,59.36,59.41,78764.0,58.9178,58.9971,58.8088,58.8584,78764.0
2016-10-24 14:00:00,59.41,59.42,59.35,59.41,59254.0,58.8584,58.8683,58.7989,58.8584,59254.0
2016-10-24 14:10:00,59.41,59.41,59.27,59.3,80256.0,58.8584,58.8584,58.7197,58.7494,80256.0
2016-10-24 14:20:00,59.31,59.34,59.21,59.23,171321.0,58.7593,58.789,58.6602,58.6801,171321.0
2016-10-24 14:30:00,59.23,59.3,59.22,59.24,23159.0,58.6801,58.7494,58.6701,58.69,23159.0
2016-10-24 14:40:00,59.23,59.29,59.2,59.22,31831.0,58.6801,58.7395,58.6503,58.6701,31831.0
2016-10-24 14:50:00,59.22,59.27,59.2,59.21,33703.0,58.6701,58.7197,58.6503,58.6602,33703.0
2016-10-24 15:00:00,59.2,59.24,59.15,59.17,29275.0,58.6503,58.69,58.6008,58.6206,29275.0
2016-10-24 15:10:00,59.17,59.21,59.13,59.15,32158.0,58.6206,58.6602,58.581,58.6008,32158.0
2016-10-24 15:20:00,59.14,59.21,59.1,59.2,83892.0,58.5909,58.6602,58.5513,58.6503,83892.0
2016-10-24 15:30:00,59.21,59.24,59.17,59.23,127877.0,58.6602,58.69,58.6206,58.6801,127877.0
2016-10-24 15:40:00,59.23,59.27,59.16,59.19,68679.0,58.6801,58.7197,58.6107,58.6404,68679.0
2016-10-24 15:50:00,59.18,59.18,59.08,59.12,290669.0,58.6305,58.6305,58.5314,58.5711,290669.0
2016-10-25 09:30:00,59.11,59.14,58.63,58.99,255403.0,58.5612,58.5909,58.0856,58.4423,255403.0
2016-10-25 09:40:00,58.98,59.43,58.92,59.36,233494.0,58.4324,58.8782,58.3729,58.8088,233494.0
2016-10-25 09:50:00,59.36,59.42,59.17,59.37,109520.0,58.8088,58.8683,58.6206,58.8188,109520.0
2016-10-25 10:00:00,59.38,59.56,59.25,59.53,125092.0,58.8287,59.007,58.6999,58.9773,125092.0
2016-10-25 10:10:00,59.52,59.53,59.26,59.42,71226.0,58.9674,58.9773,58.7098,58.8683,71226.0
2016-10-25 10:20:00,59.42,59.42,59.17,59.26,65758.0,58.8683,58.8683,58.6206,58.7098,65758.0
2016-10-25 10:30:00,59.24,59.24,59.05,59.06,106084.0,58.69,58.69,58.5017,58.5116,106084.0
2016-10-25 10:40:00,59.03,59.03,58.73,58.78,154157.0,58.4819,58.4819,58.1847,58.2342,154157.0
2016-10-25 10:50:00,58.79,59.01,58.75,58.98,110046.0,58.2441,58.4621,58.2045,58.4324,110046.0
2016-10-25 11:00:00,58.98,58.99,58.77,58.77,137377.0,58.4324,58.4423,58.2243,58.2243,137377.0
2016-10-25 11:10:00,58.77,58.84,58.7,58.75,74060.0,58.2243,58.2937,58.155,58.2045,74060.0
2016-10-25 11:20:00,58.74,58.9,58.7,58.85,48051.0,58.1946,58.3531,58.155,58.3036,48051.0
2016-10-25 11:30:00,58.87,58.87,58.72,58.76,107236.0,58.3234,58.3234,58.1748,58.2144,107236.0
2016-10-25 11:40:00,58.77,58.78,58.65,58.66,137557.0,58.2243,58.2342,58.1054,58.1153,137557.0
2016-10-25 11:50:00,58.67,58.7,58.62,58.62,81927.0,58.1253,58.155,58.0757,58.0757,81927.0
2016-10-25 12:00:00,58.62,58.67,58.44,58.54,151127.0,58.0757,58.1253,57.8974,57.9965,151127.0
2016-10-25 12:10:00,58.53,58.61,58.46,58.48,57555.0,57.9866,58.0658,57.9172,57.937,57555.0
2016-10-25 12:20:00,58.47,58.64,58.45,58.51,156652.0,57.9271,58.0955,57.9073,57.9667,156652.0
2016-10-25 12:30:00,58.51,58.57,58.46,58.51,74840.0,57.9667,58.0262,57.9172,57.9667,74840.0
2016-10-25 12:40:00,58.51,58.52,58.41,58.45,100263.0,57.9667,57.9766,57.8677,57.9073,100263.0
2016-10-25 12:50:00,58.45,58.59,58.44,58.52,147478.0,57.9073,58.046,57.8974,57.9766,147478.0
2016-10-25 13:00:00,58.51,58.55,58.46,58.48,56957.0,57.9667,58.0064,57.9172,57.937,56957.0
2016-10-25 13:10:00,58.49,58.67,58.47,58.57,105294.0,57.9469,58.1253,57.9271,58.0262,105294.0
2016-10-25 13:20:00,58.59,58.69,58.53,58.69,106213.0,58.046,58.1451,57.9866,58.1451,106213.0
2016-10-25 13:30:00,58.68,58.83,58.64,58.73,113328.0,58.1352,58.2838,58.0955,58.1847,113328.0
2016-10-25 13:40:00,58.73,58.95,58.73,58.92,104201.0,58.1847,58.4027,58.1847,58.3729,104201.0
2016-10-25 13:50:00,58.93,58.96,58.88,58.91,82132.0,58.3828,58.4126,58.3333,58.363,82132.0
2016-10-25 14:00:00,58.92,58.93,58.8,58.87,52055.0,58.3729,58.3828,58.254,58.3234,52055.0
2016-10-25 14:10:00,58.88,58.88,58.78,58.81,30664.0,58.3333,58.3333,58.2342,58.264,30664.0
2016-10-25 14:20:00,58.79,58.82,58.72,58.75,28625.0,58.2441,58.2739,58.1748,58.2045,28625.0
2016-10-25 14:30:00,58.74,58.81,58.7,58.78,111450.0,58.1946,58.264,58.155,58.2342,111450.0
2016-10-25 14:40:00,58.76,58.82,58.73,58.79,91731.0,58.2144,58.2739,58.1847,58.2441,91731.0
2016-10-25 14:50:00,58.78,58.79,58.67,58.69,205042.0,58.2342,58.2441,58.1253,58.1451,205042.0
2016-10-25 15:00:00,58.7,58.74,58.65,58.7,72555.0,58.155,58.1946,58.1054,58.155,72555.0
2016-10-25 15:10:00,58.7,58.73,58.63,58.65,31447.0,58.155,58.1847,58.0856,58.1054,31447.0
2016-10-25 15:20:00,58.64,58.75,58.61,58.7,119188.0,58.0955,58.2045,58.0658,58.155,119188.0
2016-10-25 15:30:00,58.7,58.72,58.65,58.67,98349.0,58.155,58.1748,58.1054,58.1253,98349.0
2016-10-25 15:40:00,58.65,58.69,58.6,58.64,81848.0,58.1054,58.1451,58.0559,58.0955,81848.0
2016-10-25 15:50:00,58.64,58.66,58.59,58.65,186392.0,58.0955,58.1153,58.046,58.1054,186392.0
2016-10-26 09:30:00,58.55,58.69,58.3,58.38,135075.0,58.0064,58.1451,57.7587,57.8379,135075.0
2016-10-26 09:40:00,58.39,58.66,58.37,58.59,241243.0,57.8479,58.1153,57.828,58.046,241243.0
2016-10-26 09:50:00,58.6,58.71,58.34,58.62,209139.0,58.0559,58.1649,57.7983,58.0757,209139.0
2016-10-26 10:00:00,58.61,59.06,58.55,59.05,432182.0,58.0658,58.5116,58.0064,58.5017,432182.0
2016-10-26 10:10:00,59.06,59.11,58.79,58.88,248229.0,58.5116,58.5612,58.2441,58.3333,248229.0
2016-10-26 10:20:00,58.86,58.9,58.54,58.57,182312.0,58.3135,58.3531,57.9965,58.0262,182312.0
2016-10-26 10:30:00,58.59,58.94,58.59,58.8,142809.0,58.046,58.3927,58.046,58.254,142809.0
2016-10-26 10:40:00,58.78,58.92,58.74,58.89,151096.0,58.2342,58.3729,58.1946,58.3432,151096.0
2016-10-26 10:50:00,58.9,59.05,58.85,59.02,112952.0,58.3531,58.5017,58.3036,58.472,112952.0
2016-10-26 11:00:00,59.01,59.06,58.88,58.94,151430.0,58.4621,58.5116,58.3333,58.3927,151430.0
2016-10-26 11:10:00,58.96,59.14,58.94,59.06,179899.0,58.4126,58.5909,58.3927,58.5116,179899.0
2016-10-26 11:20:00,59.08,59.08,58.74,58.74,150602.0,58.5314,58.5314,58.1946,58.1946,150602.0
2016-10-26 11:30:00,58.74,58.82,58.54,58.66,111698.0,58.1946,58.2739,57.9965,58.1153,111698.0
2016-10-26 11:40:00,58.64,58.76,58.64,58.7,95737.0,58.0955,58.2144,58.0955,58.155,95737.0
2016-10-26 11:50:00,58.7,58.77,58.62,58.63,55468.0,58.155,58.2243,58.0757,58.0856,55468.0
2016-10-26 12:00:00,58.63,58.7,58.59,58.59,60470.0,58.0856,58.155,58.046,58.046,60470.0
2016-10-26 12:10:00,58.59,58.59,58.47,58.54,78444.0,58.046,58.046,57.9271,57.9965,78444.0
2016-10-26 12:20:00,58.54,58.65,58.47,58.5,212919.0,57.9965,58.1054,57.9271,57.9568,212919.0
2016-10-26 12:30:00,58.52,58.56,58.35,58.38,115900.0,57.9766,58.0163,57.8082,57.8379,115900.0
2016-10-26 12:40:00,58.38,58.49,58.35,58.47,108687.0,57.8379,57.9469,57.8082,57.9271,108687.0
2016-10-26 12:50:00,58.47,58.53,58.42,58.43,41741.0,57.9271,57.9866,57.8776,57.8875,41741.0
2016-10-26 13:00:00,58.45,58.55,58.35,58.36,97203.0,57.9073,58.0064,57.8082,57.8181,97203.0
2016-10-26 13:10:00,58.35,58.4,58.25,58.25,114594.0,57.8082,57.8578,57.7092,57.7092,114594.0
2016-10-26 13:20:00,58.25,58.26,58.15,58.17,58217.0,57.7092,57.7191,57.6101,57.6299,58217.0
2016-10-26 13:30:00,58.16,58.18,57.88,57.94,137024.0,57.62,57.6398,57.3426,57.402,137024.0
2016-10-26 13:40:00,57.92,57.95,57.75,57.82,113631.0,57.3822,57.4119,57.2138,57.2831,113631.0
2016-10-26 13:50:00,57.83,57.83,57.67,57.8,81685.0,57.2931,57.2931,57.1345,57.2633,81685.0
2016-10-26 14:00:00,57.81,57.86,57.6,57.67,183727.0,57.2732,57.3228,57.0652,57.1345,183727.0
2016-10-26 14:10:00,57.69,57.83,57.66,57.73,86631.0,57.1544,57.2931,57.1246,57.194,86631.0
2016-10-26 14:20:00,57.73,57.81,57.72,57.73,35540.0,57.194,57.2732,57.1841,57.194,35540.0
2016-10-26 14:30:00,57.73,57.99,57.73,57.94,283463.0,57.194,57.4516,57.194,57.402,283463.0
2016-10-26 14:40:00,57.92,58.03,57.89,57.93,77236.0,57.3822,57.4912,57.3525,57.3921,77236.0
2016-10-26 14:50:00,57.92,58.11,57.86,58.1,208153.0,57.3822,57.5705,57.3228,57.5605,208153.0
2016-10-26 15:00:00,58.09,58.11,58.02,58.08,89725.0,57.5506,57.5705,57.4813,57.5407,89725.0
2016-10-26 15:10:00,58.08,58.08,57.97,58.05,127636.0,57.5407,57.5407,57.4318,57.511,127636.0
2016-10-26 15:20:00,58.05,58.14,58.02,58.09,53898.0,57.511,57.6002,57.4813,57.5506,53898.0
2016-10-26 15:30:00,58.1,58.12,58.03,58.04,32662.0,57.5605,57.5804,57.4912,57.5011,32662.0
2016-10-26 15:40:00,58.04,58.15,58.02,58.1,83601.0,57.5011,57.6101,57.4813,57.5605,83601.0
2016-10-26 15:50:00,58.1,58.14,58.01,58.01,427386.0,57.5605,57.6002,57.4714,57.4714,427386.0
2016-10-27 09:30:00,58.63,58.93,58.57,58.72,405385.0,58.0856,58.3828,58.0262,58.1748,405385.0
2016-10-27 09:40:00,58.75,58.99,58.69,58.75,274314.0,58.2045,58.4423,58.1451,58.2045,274314.0
2016-10-27 09:50:00,58.72,58.91,58.71,58.89,321876.0,58.1748,58.363,58.1649,58.3432,321876.0
2016-10-27 10:00:00,58.88,58.91,58.6,58.64,158412.0,58.3333,58.363,58.0559,58.0955,158412.0
2016-10-27 10:10:00,58.67,58.67,58.24,58.27,156046.0,58.1253,58.1253,57.6992,57.729,156046.0
2016-10-27 10:20:00,58.27,58.33,58.04,58.11,217503.0,57.729,57.7884,57.5011,57.5705,217503.0
2016-10-27 10:30:00,58.11,58.5,58.04,58.1,177156.0,57.5705,57.9568,57.5011,57.5605,177156.0
2016-10-27 10:40:00,58.1,58.16,57.9,57.97,120024.0,57.5605,57.62,57.3624,57.4318,120024.0
2016-10-27 10:50:00,57.96,57.99,57.58,57.66,192131.0,57.4218,57.4516,57.0454,57.1246,192131.0
2016-10-27 11:00:00,57.67,57.79,57.59,57.73,160864.0,57.1345,57.2534,57.0553,57.194,160864.0
2016-10-27 11:10:00,57.73,58.16,57.73,58.14,220738.0,57.194,57.62,57.194,57.6002,220738.0
2016-10-27 11:20:00,58.14,58.2,57.98,58.04,83308.0,57.6002,57.6596,57.4417,57.5011,83308.0
2016-10-27 11:30:00,58.05,58.1,57.78,57.93,43572.0,57.511,57.5605,57.2435,57.3921,43572.0
2016-10-27 11:40:00,57.92,57.99,57.81,57.84,32957.0,57.3822,57.4516,57.2732,57.303,32957.0
2016-10-27 11:50:00,57.87,58.07,57.82,58.03,50745.0,57.3327,57.5308,57.2831,57.4912,50745.0
2016-10-27 12:00:00,58.02,58.03,57.88,57.96,44628.0,57.4813,57.4912,57.3426,57.4218,44628.0
2016-10-27 12:10:00,57.99,58.07,57.92,57.95,34852.0,57.4516,57.5308,57.3822,57.4119,34852.0
2016-10-27 12:20:00,57.95,57.95,57.81,57.88,42446.0,57.4119,57.4119,57.2732,57.3426,42446.0
2016-10-27 12:30:00,57.86,57.94,57.73,57.77,65003.0,57.3228,57.402,57.194,57.2336,65003.0
2016-10-27 12:40:00,57.76,57.84,57.69,57.84,66954.0,57.2237,57.303,57.1544,57.303,66954.0
2016-10-27 12:50:00,57.84,57.88,57.76,57.82,55334.0,57.303,57.3426,57.2237,57.2831,55334.0
2016-10-27 13:00:00,57.82,57.82,57.6,57.61,56836.0,57.2831,57.2831,57.0652,57.0751,56836.0
2016-10-27 13:10:00,57.63,57.79,57.63,57.71,51209.0,57.0949,57.2534,57.0949,57.1742,51209.0
2016-10-27 13:20:00,57.71,57.73,57.68,57.69,20983.0,57.1742,57.194,57.1444,57.1544,20983.0
2016-10-27 13:30:00,57.7,57.71,57.5,57.64,110364.0,57.1643,57.1742,56.9661,57.1048,110364.0
2016-10-27 13:40:00,57.62,57.63,57.44,57.46,59107.0,57.085,57.0949,56.9067,56.9265,59107.0
2016-10-27 13:50:00,57.45,57.51,57.42,57.43,43546.0,56.9166,56.976,56.8869,56.8968,43546.0
2016-10-27 14:00:00,57.43,57.6,57.4,57.4,86313.0,56.8968,57.0652,56.867,56.867,86313.0
2016-10-27 14:10:00,57.41,57.6,57.41,57.51,68161.0,56.877,57.0652,56.877,56.976,68161.0
2016-10-27 14:20:00,57.52,57.55,57.37,57.44,126991.0,56.9859,57.0157,56.8373,56.9067,126991.0
2016-10-27 14:30:00,57.42,57.46,57.3,57.37,138866.0,56.8869,56.9265,56.768,56.8373,138866.0
2016-10-27 14:40:00,57.37,57.45,57.34,57.37,32631.0,56.8373,56.9166,56.8076,56.8373,32631.0
2016-10-27 14:50:00,57.37,57.42,57.32,57.39,96336.0,56.8373,56.8869,56.7878,56.8571,96336.0
2016-10-27 15:00:00,57.41,57.51,57.36,57.46,164242.0,56.877,56.976,56.8274,56.9265,164242.0
2016-10-27 15:10:00,57.46,57.46,57.15,57.16,132100.0,56.9265,56.9265,56.6194,56.6293,132100.0
2016-10-27 15:20:00,57.15,57.19,57.07,57.13,137758.0,56.6194,56.659,56.5401,56.5996,137758.0
2016-10-27 15:30:00,57.13,57.22,57.1,57.2,280175.0,56.5996,56.6887,56.5698,56.6689,280175.0
2016-10-27 15:40:00,57.2,57.25,57.17,57.21,166572.0,56.6689,56.7184,56.6392,56.6788,166572.0
2016-10-27 15:50:00,57.2,57.24,57.1,57.15,690354.0,56.6689,56.7085,56.5698,56.6194,690354.0
2016-10-28 09:30:00,56.84,56.9,55.8,56.15,869805.0,56.3122,56.3717,55.2819,55.6287,869805.0
2016-10-28 09:40:00,56.15,56.92,55.9,56.7,714890.0,55.6287,56.3915,55.381,56.1735,714890.0
2016-10-28 09:50:00,56.69,56.85,56.45,56.51,331949.0,56.1636,56.3222,55.9259,55.9853,331949.0
2016-10-28 10:00:00,56.54,56.73,56.19,56.67,252060.0,56.015,56.2033,55.6683,56.1438,252060.0
2016-10-28 10:10:00,56.66,56.81,56.35,56.5,261386.0,56.1339,56.2825,55.8268,55.9754,261386.0
2016-10-28 10:20:00,56.48,56.85,56.48,56.78,210011.0,55.9556,56.3222,55.9556,56.2528,210011.0
2016-10-28 10:30:00,56.78,57.03,56.78,56.93,211698.0,56.2528,56.5005,56.2528,56.4014,211698.0
2016-10-28 10:40:00,56.93,56.97,56.79,56.91,70068.0,56.4014,56.441,56.2627,56.3816,70068.0
2016-10-28 10:50:00,56.91,56.97,56.73,56.83,88933.0,56.3816,56.441,56.2033,56.3023,88933.0
2016-10-28 11:00:00,56.84,56.86,56.63,56.64,93261.0,56.3122,56.3321,56.1042,56.1141,93261.0
2016-10-28 11:10:00,56.64,56.68,56.43,56.43,262388.0,56.1141,56.1537,55.9061,55.9061,262388.0
2016-10-28 11:20:00,56.43,56.45,56.29,56.43,187090.0,55.9061,55.9259,55.7674,55.9061,187090.0
2016-10-28 11:30:00,56.43,56.56,56.42,56.51,180174.0,55.9061,56.0348,55.8961,55.9853,180174.0
2016-10-28 11:40:00,56.51,56.55,56.36,56.39,80388.0,55.9853,56.0249,55.8367,55.8664,80388.0
2016-10-28 11:50:00,56.38,56.38,56.17,56.17,77615.0,55.8565,55.8565,55.6485,55.6485,77615.0
2016-10-28 12:00:00,56.17,56.47,56.01,56.44,292939.0,55.6485,55.9457,55.49,55.916,292939.0
2016-10-28 12:10:00,56.42,56.56,56.37,56.51,126424.0,55.8961,56.0348,55.8466,55.9853,126424.0
2016-10-28 12:20:00,56.52,56.86,56.52,56.7,141682.0,55.9952,56.3321,55.9952,56.1735,141682.0
2016-10-28 12:30:00,56.7,56.84,56.61,56.84,93187.0,56.1735,56.3122,56.0844,56.3122,93187.0
2016-10-28 12:40:00,56.84,56.89,56.76,56.76,61080.0,56.3122,56.3618,56.233,56.233,61080.0
2016-10-28 12:50:00,56.76,56.86,56.73,56.79,41311.0,56.233,56.3321,56.2033,56.2627,41311.0
2016-10-28 13:00:00,56.8,57.37,56.77,57.21,846834.0,56.2726,56.8373,56.2429,56.6788,846834.0
2016-10-28 13:10:00,57.22,57.53,57.09,57.49,626175.0,56.6887,56.9958,56.5599,56.9562,626175.0
2016-10-28 13:20:00,57.48,57.73,57.48,57.54,363100.0,56.9463,57.194,56.9463,57.0057,363100.0
2016-10-28 13:30:00,57.52,57.52,57.11,57.28,269980.0,56.9859,56.9859,56.5797,56.7482,269980.0
2016-10-28 13:40:00,57.29,57.51,57.24,57.43,211174.0,56.7581,56.976,56.7085,56.8968,211174.0
2016-10-28 13:50:00,57.41,57.48,57.2,57.21,97572.0,56.877,56.9463,56.6689,56.6788,97572.0
2016-10-28 14:00:00,57.2,57.28,56.98,57.06,154321.0,56.6689,56.7482,56.4509,56.5302,154321.0
2016-10-28 14:10:00,57.08,57.26,57.04,57.1,87299.0,56.55,56.7283,56.5104,56.5698,87299.0
2016-10-28 14:20:00,57.09,57.12,56.91,57.0,189261.0,56.5599,56.5896,56.3816,56.4708,189261.0
2016-10-28 14:30:00,56.99,57.01,56.64,56.68,212465.0,56.4609,56.4807,56.1141,56.1537,212465.0
2016-10-28 14:40:00,56.68,56.72,56.58,56.7,116556.0,56.1537,56.1934,56.0547,56.1735,116556.0
2016-10-28 14:50:00,56.69,56.89,56.67,56.87,144536.0,56.1636,56.3618,56.1438,56.342,144536.0
2016-10-28 15:00:00,56.87,56.9,56.71,56.73,175425.0,56.342,56.3717,56.1835,56.2033,175425.0
2016-10-28 15:10:00,56.73,56.95,56.73,56.89,367463.0,56.2033,56.4212,56.2033,56.3618,367463.0
2016-10-28 15:20:00,56.89,57.22,56.85,57.15,342686.0,56.3618,56.6887,56.3222,56.6194,342686.0
2016-10-28 15:30:00,57.14,57.16,56.94,56.97,182560.0,56.6095,56.6293,56.4113,56.441,182560.0
2016-10-28 15:40:00,56.99,57.0,56.75,56.86,152652.0,56.4609,56.4708,56.2231,56.3321,152652.0
2016-10-28 15:50:00,56.86,56.89,56.76,56.79,354208.0,56.3321,56.3618,56.233,56.2627,354208.0
2016-10-31 09:30:00,56.88,57.05,56.3,56.54,245732.0,56.3519,56.5203,55.7773,56.015,245732.0
2016-10-31 09:40:00,56.53,56.93,56.41,56.92,138648.0,56.0051,56.4014,55.8862,56.3915,138648.0
2016-10-31 09:50:00,56.92,56.92,56.63,56.74,280413.0,56.3915,56.3915,56.1042,56.2132,280413.0
2016-10-31 10:00:00,56.76,56.9,56.53,56.57,80929.0,56.233,56.3717,56.0051,56.0448,80929.0
2016-10-31 10:10:00,56.55,56.61,56.31,56.33,281314.0,56.0249,56.0844,55.7872,55.807,281314.0
2016-10-31 10:20:00,56.32,56.46,56.26,56.37,189576.0,55.7971,55.9358,55.7376,55.8466,189576.0
2016-10-31 10:30:00,56.38,56.39,56.14,56.16,192868.0,55.8565,55.8664,55.6187,55.6386,192868.0
2016-10-31 10:40:00,56.16,56.24,56.09,56.23,202310.0,55.6386,55.7178,55.5692,55.7079,202310.0
2016-10-31 10:50:00,56.26,56.49,56.25,56.49,165046.0,55.7376,55.9655,55.7277,55.9655,165046.0
2016-10-31 11:00:00,56.5,56.66,56.48,56.49,83886.0,55.9754,56.1339,55.9556,55.9655,83886.0
2016-10-31 11:10:00,56.49,56.56,56.48,56.49,63850.0,55.9655,56.0348,55.9556,55.9655,63850.0
2016-10-31 11:20:00,56.48,56.52,56.39,56.42,62104.0,55.9556,55.9952,55.8664,55.8961,62104.0
2016-10-31 11:30:00,56.44,56.51,56.34,56.41,124242.0,55.916,55.9853,55.8169,55.8862,124242.0
2016-10-31 11:40:00,56.39,56.49,56.33,56.48,133265.0,55.8664,55.9655,55.807,55.9556,133265.0
2016-10-31 11:50:00,56.48,56.57,56.47,56.55,106151.0,55.9556,56.0448,55.9457,56.0249,106151.0
2016-10-31 12:00:00,56.55,56.58,56.43,56.43,127368.0,56.0249,56.0547,55.9061,55.9061,127368.0
2016-10-31 12:10:00,56.44,56.47,56.36,56.44,50693.0,55.916,55.9457,55.8367,55.916,50693.0
2016-10-31 12:20:00,56.45,56.48,56.38,56.42,64489.0,55.9259,55.9556,55.8565,55.8961,64489.0
2016-10-31 12:30:00,56.41,56.41,56.35,56.38,31089.0,55.8862,55.8862,55.8268,55.8565,31089.0
2016-10-31 12:40:00,56.39,56.4,56.31,56.31,36865.0,55.8664,55.8763,55.7872,55.7872,36865.0
2016-10-31 12:50:00,56.31,56.32,56.19,56.2,82113.0,55.7872,55.7971,55.6683,55.6782,82113.0
2016-10-31 13:00:00,56.2,56.3,56.19,56.3,75974.0,55.6782,55.7773,55.6683,55.7773,75974.0
2016-10-31 13:10:00,56.29,56.4,56.26,56.28,66557.0,55.7674,55.8763,55.7376,55.7574,66557.0
2016-10-31 13:20:00,56.29,56.34,56.27,56.31,28514.0,55.7674,55.8169,55.7475,55.7872,28514.0
2016-10-31 13:30:00,56.31,56.37,56.28,56.37,63879.0,55.7872,55.8466,55.7574,55.8466,63879.0
2016-10-31 13:40:00,56.38,56.39,56.23,56.26,40771.0,55.8565,55.8664,55.7079,55.7376,40771.0
2016-10-31 13:50:00,56.27,56.3,56.21,56.22,50078.0,55.7475,55.7773,55.6881,55.698,50078.0
2016-10-31 14:00:00,56.22,56.27,56.18,56.24,119175.0,55.698,55.7475,55.6584,55.7178,119175.0
2016-10-31 14:10:00,56.25,56.26,56.12,56.13,163570.0,55.7277,55.7376,55.5989,55.6088,163570.0
2016-10-31 14:20:00,56.13,56.17,56.07,56.11,92808.0,55.6088,55.6485,55.5494,55.589,92808.0
2016-10-31 14:30:00,56.1,56.25,56.09,56.24,146856.0,55.5791,55.7277,55.5692,55.7178,146856.0
2016-10-31 14:40:00,56.25,56.25,56.14,56.15,131073.0,55.7277,55.7277,55.6187,55.6287,131073.0
2016-10-31 14:50:00,56.15,56.2,56.13,56.13,76220.0,55.6287,55.6782,55.6088,55.6088,76220.0
2016-10-31 15:00:00,56.13,56.25,56.11,56.24,92225.0,55.6088,55.7277,55.589,55.7178,92225.0
2016-10-31 15:10:00,56.24,56.27,56.16,56.16,49580.0,55.7178,55.7475,55.6386,55.6386,49580.0
2016-10-31 15:20:00,56.16,56.18,56.07,56.18,107208.0,55.6386,55.6584,55.5494,55.6584,107208.0
2016-10-31 15:30:00,56.18,56.22,56.13,56.14,114605.0,55.6584,55.698,55.6088,55.6187,114605.0
2016-10-31 15:40:00,56.14,56.22,56.13,56.19,253940.0,55.6187,55.698,55.6088,55.6683,253940.0
2016-10-31 15:50:00,56.18,56.18,56.05,56.09,306027.0,55.6584,55.6584,55.5296,55.5692,306027.0
2016-11-01 09:30:00,56.23,56.39,55.88,56.06,327523.0,55.7079,55.8664,55.3612,55.5395,327523.0
2016-11-01 09:40:00,56.06,56.34,56.03,56.31,151395.0,55.5395,55.8169,55.5098,55.7872,151395.0
2016-11-01 09:50:00,56.32,56.75,56.24,56.73,258911.0,55.7971,56.2231,55.7178,56.2033,258911.0
2016-11-01 10:00:00,56.72,56.96,56.62,56.76,293917.0,56.1934,56.4311,56.0943,56.233,293917.0
2016-11-01 10:10:00,56.78,56.91,56.69,56.8,185296.0,56.2528,56.3816,56.1636,56.2726,185296.0
2016-11-01 10:20:00,56.81,56.96,56.59,56.6,159440.0,56.2825,56.4311,56.0646,56.0745,159440.0
2016-11-01 10:30:00,56.62,56.8,56.57,56.65,198696.0,56.0943,56.2726,56.0448,56.124,198696.0
2016-11-01 10:40:00,56.65,56.75,56.39,56.46,183103.0,56.124,56.2231,55.8664,55.9358,183103.0
2016-11-01 10:50:00,56.46,56.77,56.41,56.69,136247.0,55.9358,56.2429,55.8862,56.1636,136247.0
2016-11-01 11:00:00,56.69,56.82,56.6,56.61,45988.0,56.1636,56.2924,56.0745,56.0844,45988.0
2016-11-01 11:10:00,56.59,56.63,56.42,56.62,48409.0,56.0646,56.1042,55.8961,56.0943,48409.0
2016-11-01 11:20:00,56.6,56.65,56.47,56.55,73064.0,56.0745,56.124,55.9457,56.0249,73064.0
2016-11-01 11:30:00,56.54,56.59,56.47,56.56,150165.0,56.015,56.0646,55.9457,56.0348,150165.0
2016-11-01 11:40:00,56.54,56.62,56.47,56.6,115251.0,56.015,56.0943,55.9457,56.0745,115251.0
2016-11-01 11:50:00,56.57,56.62,56.47,56.52,40217.0,56.0448,56.0943,55.9457,55.9952,40217.0
2016-11-01 12:00:00,56.52,56.59,56.51,56.52,40586.0,55.9952,56.0646,55.9853,55.9952,40586.0
2016-11-01 12:10:00,56.52,56.56,56.34,56.38,58367.0,55.9952,56.0348,55.8169,55.8565,58367.0
2016-11-01 12:20:00,56.4,56.54,56.37,56.38,54145.0,55.8763,56.015,55.8466,55.8565,54145.0
2016-11-01 12:30:00,56.38,56.52,56.38,56.5,48853.0,55.8565,55.9952,55.8565,55.9754,48853.0
2016-11-01 12:40:00,56.52,56.58,56.45,56.46,62479.0,55.9952,56.0547,55.9259,55.9358,62479.0
2016-11-01 12:50:00,56.44,56.54,56.42,56.51,26129.0,55.916,56.015,55.8961,55.9853,26129.0
2016-11-01 13:00:00,56.5,56.59,56.48,56.49,18900.0,55.9754,56.0646,55.9556,55.9655,18900.0
2016-11-01 13:10:00,56.48,56.56,56.33,56.36,163724.0,55.9556,56.0348,55.807,55.8367,163724.0
2016-11-01 13:20:00,56.36,56.36,56.18,56.3,122640.0,55.8367,55.8367,55.6584,55.7773,122640.0
2016-11-01 13:30:00,56.29,56.29,56.04,56.04,151454.0,55.7674,55.7674,55.5197,55.5197,151454.0
2016-11-01 13:40:00,56.05,56.05,55.87,55.9,180502.0,55.5296,55.5296,55.3513,55.381,180502.0
2016-11-01 13:50:00,55.9,56.0,55.86,55.86,119103.0,55.381,55.48,55.3413,55.3413,119103.0
2016-11-01 14:00:00,55.87,55.89,55.68,55.72,118727.0,55.3513,55.3711,55.163,55.2026,118727.0
2016-11-01 14:10:00,55.7,55.73,55.41,55.62,317431.0,55.1828,55.2126,54.8955,55.1036,317431.0
2016-11-01 14:20:00,55.63,55.93,55.58,55.86,153354.0,55.1135,55.4107,55.0639,55.3413,153354.0
2016-11-01 14:30:00,55.87,55.99,55.8,55.92,213101.0,55.3513,55.4701,55.2819,55.4008,213101.0
2016-11-01 14:40:00,55.94,56.04,55.79,56.0,210164.0,55.4206,55.5197,55.272,55.48,210164.0
2016-11-01 14:50:00,56.0,56.26,55.95,56.19,169345.0,55.48,55.7376,55.4305,55.6683,169345.0
2016-11-01 15:00:00,56.17,56.51,56.07,56.48,148255.0,55.6485,55.9853,55.5494,55.9556,148255.0
2016-11-01 15:10:00,56.49,56.6,56.41,56.59,305407.0,55.9655,56.0745,55.8862,56.0646,305407.0
2016-11-01 15:20:00,56.58,56.58,56.45,56.51,171936.0,56.0547,56.0547,55.9259,55.9853,171936.0
2016-11-01 15:30:00,56.51,56.7,56.43,56.7,249768.0,55.9853,56.1735,55.9061,56.1735,249768.0
2016-11-01 15:40:00,56.68,56.85,56.6,56.85,229738.0,56.1537,56.3222,56.0745,56.3222,229738.0
2016-11-01 15:50:00,56.84,56.9,56.72,56.79,403035.0,56.3122,56.3717,56.1934,56.2627,403035.0
2016-11-02 09:30:00,56.53,56.59,56.27,56.58,290228.0,56.0051,56.0646,55.7475,56.0547,290228.0
2016-11-02 09:40:00,56.57,56.65,56.16,56.28,227265.0,56.0448,56.124,55.6386,55.7574,227265.0
2016-11-02 09:50:00,56.24,56.36,56.09,56.24,101283.0,55.7178,55.8367,55.5692,55.7178,101283.0
2016-11-02 10:00:00,56.26,56.63,56.2,56.61,129811.0,55.7376,56.1042,55.6782,56.0844,129811.0
2016-11-02 10:10:00,56.61,56.64,56.19,56.19,122406.0,56.0844,56.1141,55.6683,55.6683,122406.0
2016-11-02 10:20:00,56.19,56.43,56.18,56.38,65384.0,55.6683,55.9061,55.6584,55.8565,65384.0
2016-11-02 10:30:00,56.35,56.36,56.03,56.27,86661.0,55.8268,55.8367,55.5098,55.7475,86661.0
2016-11-02 10:40:00,56.28,56.31,56.15,56.22,39572.0,55.7574,55.7872,55.6287,55.698,39572.0
2016-11-02 10:50:00,56.21,56.21,55.92,55.96,97458.0,55.6881,55.6881,55.4008,55.4404,97458.0
2016-11-02 11:00:00,55.93,56.09,55.8,56.09,123099.0,55.4107,55.5692,55.2819,55.5692,123099.0
2016-11-02 11:10:00,56.1,56.15,55.98,56.04,110415.0,55.5791,55.6287,55.4602,55.5197,110415.0
2016-11-02 11:20:00,56.05,56.2,55.98,56.18,109609.0,55.5296,55.6782,55.4602,55.6584,109609.0
2016-11-02 11:30:00,56.18,56.2,56.0,56.02,43956.0,55.6584,55.6782,55.48,55.4999,43956.0
2016-11-02 11:40:00,56.03,56.03,55.86,55.92,80905.0,55.5098,55.5098,55.3413,55.4008,80905.0
2016-11-02 11:50:00,55.91,56.04,55.89,55.95,115523.0,55.3909,55.5197,55.3711,55.4305,115523.0
2016-11-02 12:00:00,55.95,56.02,55.9,55.92,27894.0,55.4305,55.4999,55.381,55.4008,27894.0
2016-11-02 12:10:00,55.97,55.98,55.85,55.9,37743.0,55.4503,55.4602,55.3314,55.381,37743.0
2016-11-02 12:20:00,55.89,55.96,55.82,55.96,43593.0,55.3711,55.4404,55.3017,55.4404,43593.0
2016-11-02 12:30:00,55.95,56.04,55.93,55.95,38678.0,55.4305,55.5197,55.4107,55.4305,38678.0
2016-11-02 12:40:00,55.96,56.08,55.96,56.03,70898.0,55.4404,55.5593,55.4404,55.5098,70898.0
2016-11-02 12:50:00,56.04,56.16,55.99,56.12,57048.0,55.5197,55.6386,55.4701,55.5989,57048.0
2016-11-02 13:00:00,56.11,56.18,55.97,56.01,42231.0,55.589,55.6584,55.4503,55.49,42231.0
2016-11-02 13:10:00,56.01,56.03,55.77,55.79,100042.0,55.49,55.5098,55.2522,55.272,100042.0
2016-11-02 13:20:00,55.77,55.87,55.73,55.78,44029.0,55.2522,55.3513,55.2126,55.2621,44029.0
2016-11-02 13:30:00,55.77,55.87,55.75,55.8,133029.0,55.2522,55.3513,55.2324,55.2819,133029.0
2016-11-02 13:40:00,55.8,55.9,55.78,55.8,29335.0,55.2819,55.381,55.2621,55.2819,29335.0
2016-11-02 13:50:00,55.81,55.9,55.77,55.79,49873.0,55.2918,55.381,55.2522,55.272,49873.0
2016-11-02 14:00:00,55.84,55.92,55.52,55.55,152690.0,55.3215,55.4008,55.0045,55.0342,152690.0
2016-11-02 14:10:00,55.54,55.89,55.53,55.84,219429.0,55.0243,55.3711,55.0144,55.3215,219429.0
2016-11-02 14:20:00,55.87,56.04,55.82,55.93,373762.0,55.3513,55.5197,55.3017,55.4107,373762.0
2016-11-02 14:30:00,55.93,56.0,55.82,55.92,162735.0,55.4107,55.48,55.3017,55.4008,162735.0
2016-11-02 14:40:00,55.95,56.01,55.74,55.79,66976.0,55.4305,55.49,55.2225,55.272,66976.0
2016-11-02 14:50:00,55.78,55.94,55.68,55.81,144543.0,55.2621,55.4206,55.163,55.2918,144543.0
2016-11-02 15:00:00,55.81,55.83,55.73,55.8,105852.0,55.2918,55.3116,55.2126,55.2819,105852.0
2016-11-02 15:10:00,55.82,55.85,55.65,55.68,140223.0,55.3017,55.3314,55.1333,55.163,140223.0
2016-11-02 15:20:00,55.68,55.93,55.66,55.87,261866.0,55.163,55.4107,55.1432,55.3513,261866.0
2016-11-02 15:30:00,55.86,55.95,55.81,55.85,148747.0,55.3413,55.4305,55.2918,55.3314,148747.0
2016-11-02 15:40:00,55.86,55.88,55.67,55.73,191722.0,55.3413,55.3612,55.1531,55.2126,191722.0
2016-11-02 15:50:00,55.73,55.73,55.42,55.45,740927.0,55.2126,55.2126,54.9054,54.9352,740927.0
2016-11-03 09:30:00,55.62,55.96,55.02,55.42,428941.0,55.1036,55.4404,54.5091,54.9054,428941.0
2016-11-03 09:40:00,55.41,55.54,55.31,55.43,255361.0,54.8955,55.0243,54.7965,54.9153,255361.0
2016-11-03 09:50:00,55.42,55.46,54.97,54.98,288257.0,54.9054,54.9451,54.4596,54.4695,288257.0
2016-11-03 10:00:00,54.99,55.12,54.61,54.64,592648.0,54.4794,54.6082,54.103,54.1327,592648.0
2016-11-03 10:10:00,54.64,54.67,54.21,54.31,381529.0,54.1327,54.1624,53.7067,53.8057,381529.0
2016-11-03 10:20:00,54.3,54.61,54.3,54.55,393359.0,53.7958,54.103,53.7958,54.0435,393359.0
2016-11-03 10:30:00,54.55,54.6,54.2,54.2,431177.0,54.0435,54.093,53.6968,53.6968,431177.0
2016-11-03 10:40:00,54.21,54.26,54.0,54.03,545886.0,53.7067,53.7562,53.4986,53.5283,545886.0
2016-11-03 10:50:00,54.02,54.18,53.93,53.94,287884.0,53.5184,53.6769,53.4293,53.4392,287884.0
2016-11-03 11:00:00,53.92,54.04,53.69,54.01,271610.0,53.4194,53.5382,53.1915,53.5085,271610.0
2016-11-03 11:10:00,54.02,54.11,53.84,53.9,294429.0,53.5184,53.6076,53.3401,53.3995,294429.0
2016-11-03 11:20:00,53.89,54.06,53.83,54.02,158198.0,53.3896,53.5581,53.3302,53.5184,158198.0
2016-11-03 11:30:00,54.06,54.24,54.04,54.2,253275.0,53.5581,53.7364,53.5382,53.6968,253275.0
2016-11-03 11:40:00,54.21,54.42,54.16,54.27,410216.0,53.7067,53.9147,53.6571,53.7661,410216.0
2016-11-03 11:50:00,54.29,54.33,54.17,54.19,86085.0,53.7859,53.8256,53.667,53.6869,86085.0
2016-11-03 12:00:00,54.18,54.2,53.99,54.01,102969.0,53.6769,53.6968,53.4887,53.5085,102969.0
2016-11-03 12:10:00,54.0,54.06,53.88,53.9,87935.0,53.4986,53.5581,53.3797,53.3995,87935.0
2016-11-03 12:20:00,53.91,54.07,53.9,54.02,250261.0,53.4095,53.568,53.3995,53.5184,250261.0
2016-11-03 12:30:00,53.99,54.01,53.85,53.86,193217.0,53.4887,53.5085,53.35,53.3599,193217.0
2016-11-03 12:40:00,53.87,53.97,53.68,53.76,248607.0,53.3698,53.4689,53.1816,53.2608,248607.0
2016-11-03 12:50:00,53.76,53.99,53.7,53.94,217137.0,53.2608,53.4887,53.2014,53.4392,217137.0
2016-11-03 13:00:00,53.94,53.98,53.79,53.97,181360.0,53.4392,53.4788,53.2906,53.4689,181360.0
2016-11-03 13:10:00,53.97,54.25,53.97,54.23,294024.0,53.4689,53.7463,53.4689,53.7265,294024.0
2016-11-03 13:20:00,54.21,54.36,54.11,54.29,255051.0,53.7067,53.8553,53.6076,53.7859,255051.0
2016-11-03 13:30:00,54.29,54.49,54.29,54.44,218635.0,53.7859,53.9841,53.7859,53.9345,218635.0
2016-11-03 13:40:00,54.43,54.62,54.38,54.59,158745.0,53.9246,54.1129,53.8751,54.0831,158745.0
2016-11-03 13:50:00,54.57,54.61,54.39,54.4,359795.0,54.0633,54.103,53.885,53.8949,359795.0
2016-11-03 14:00:00,54.4,54.55,54.36,54.51,90539.0,53.8949,54.0435,53.8553,54.0039,90539.0
2016-11-03 14:10:00,54.51,54.53,53.97,53.98,513112.0,54.0039,54.0237,53.4689,53.4788,513112.0
2016-11-03 14:20:00,53.98,54.22,53.98,54.09,261029.0,53.4788,53.7166,53.4788,53.5878,261029.0
2016-11-03 14:30:00,54.06,54.22,54.04,54.15,223679.0,53.5581,53.7166,53.5382,53.6472,223679.0
2016-11-03 14:40:00,54.15,54.2,53.95,54.1,222422.0,53.6472,53.6968,53.4491,53.5977,222422.0
2016-11-03 14:50:00,54.1,54.15,54.0,54.12,379085.0,53.5977,53.6472,53.4986,53.6175,379085.0
2016-11-03 15:00:00,54.11,54.13,53.87,53.89,326613.0,53.6076,53.6274,53.3698,53.3896,326613.0
2016-11-03 15:10:00,53.89,54.03,53.87,54.0,290335.0,53.3896,53.5283,53.3698,53.4986,290335.0
2016-11-03 15:20:00,54.01,54.01,53.81,53.82,412910.0,53.5085,53.5085,53.3104,53.3203,412910.0
2016-11-03 15:30:00,53.82,53.86,53.5,53.5,522088.0,53.3203,53.3599,53.0033,53.0033,522088.0
2016-11-03 15:40:00,53.5,53.58,53.33,53.33,689734.0,53.0033,53.0825,52.8348,52.8348,689734.0
2016-11-03 15:50:00,53.33,53.33,53.15,53.25,1108937.0,52.8348,52.8348,52.6565,52.7556,1108937.0
2016-11-04 09:30:00,53.46,54.92,53.45,54.92,1150140.0,52.9636,54.4101,52.9537,54.4101,1150140.0
2016-11-04 09:40:00,54.89,55.01,54.5,54.83,460268.0,54.3804,54.4992,53.994,54.3209,460268.0
2016-11-04 09:50:00,54.82,54.97,54.64,54.71,280631.0,54.311,54.4596,54.1327,54.202,280631.0
2016-11-04 10:00:00,54.7,55.16,54.69,54.92,191820.0,54.1921,54.6478,54.1822,54.4101,191820.0
2016-11-04 10:10:00,54.91,55.15,54.89,55.08,294856.0,54.4002,54.6379,54.3804,54.5686,294856.0
2016-11-04 10:20:00,55.08,55.17,54.94,55.05,177021.0,54.5686,54.6578,54.4299,54.5389,177021.0
2016-11-04 10:30:00,55.05,55.05,54.53,54.9,531250.0,54.5389,54.5389,54.0237,54.3903,531250.0
2016-11-04 10:40:00,54.89,55.08,54.68,55.07,395291.0,54.3804,54.5686,54.1723,54.5587,395291.0
2016-11-04 10:50:00,55.08,55.09,54.9,55.05,200452.0,54.5686,54.5785,54.3903,54.5389,200452.0
2016-11-04 11:00:00,55.04,55.19,54.95,55.04,217805.0,54.529,54.6776,54.4398,54.529,217805.0
2016-11-04 11:10:00,55.06,55.15,55.01,55.05,96206.0,54.5488,54.6379,54.4992,54.5389,96206.0
2016-11-04 11:20:00,55.06,55.21,54.97,55.2,123592.0,54.5488,54.6974,54.4596,54.6875,123592.0
2016-11-04 11:30:00,55.19,55.2,54.98,54.99,48040.0,54.6776,54.6875,54.4695,54.4794,48040.0
2016-11-04 11:40:00,55.0,55.2,54.98,55.02,98325.0,54.4893,54.6875,54.4695,54.5091,98325.0
2016-11-04 11:50:00,55.01,55.1,54.98,55.1,154330.0,54.4992,54.5884,54.4695,54.5884,154330.0
2016-11-04 12:00:00,55.1,55.14,54.78,54.79,155459.0,54.5884,54.628,54.2714,54.2813,155459.0
2016-11-04 12:10:00,54.79,55.14,54.68,55.0,91988.0,54.2813,54.628,54.1723,54.4893,91988.0
2016-11-04 12:20:00,55.02,55.03,54.67,54.68,302086.0,54.5091,54.5191,54.1624,54.1723,302086.0
2016-11-04 12:30:00,54.68,54.71,54.39,54.46,535453.0,54.1723,54.202,53.885,53.9543,535453.0
2016-11-04 12:40:00,54.44,54.78,54.44,54.76,189310.0,53.9345,54.2714,53.9345,54.2516,189310.0
2016-11-04 12:50:00,54.76,55.04,54.76,54.98,101386.0,54.2516,54.529,54.2516,54.4695,101386.0
2016-11-04 13:00:00,54.98,54.98,54.77,54.92,70459.0,54.4695,54.4695,54.2615,54.4101,70459.0
2016-11-04 13:10:00,54.94,54.99,54.81,54.88,39271.0,54.4299,54.4794,54.3011,54.3704,39271.0
2016-11-04 13:20:00,54.87,54.95,54.8,54.92,63563.0,54.3605,54.4398,54.2912,54.4101,63563.0
2016-11-04 13:30:00,54.95,55.12,54.9,55.11,89231.0,54.4398,54.6082,54.3903,54.5983,89231.0
2016-11-04 13:40:00,55.11,55.21,55.1,55.16,223909.0,54.5983,54.6974,54.5884,54.6478,223909.0
2016-11-04 13:50:00,55.17,55.31,55.13,55.28,80073.0,54.6578,54.7965,54.6181,54.7667,80073.0
2016-11-04 14:00:00,55.28,55.29,55.06,55.07,63977.0,54.7667,54.7766,54.5488,54.5587,63977.0
2016-11-04 14:10:00,55.05,55.17,55.03,55.12,21060.0,54.5389,54.6578,54.5191,54.6082,21060.0
2016-11-04 14:20:00,55.1,55.11,54.96,55.05,64180.0,54.5884,54.5983,54.4497,54.5389,64180.0
2016-11-04 14:30:00,55.05,55.05,54.88,54.91,202119.0,54.5389,54.5389,54.3704,54.4002,202119.0
2016-11-04 14:40:00,54.92,55.05,54.91,54.93,101311.0,54.4101,54.5389,54.4002,54.42,101311.0
2016-11-04 14:50:00,54.94,55.05,54.81,54.83,94808.0,54.4299,54.5389,54.3011,54.3209,94808.0
2016-11-04 15:00:00,54.82,54.92,54.64,54.65,249782.0,54.311,54.4101,54.1327,54.1426,249782.0
2016-11-04 15:10:00,54.66,54.98,54.64,54.91,148260.0,54.1525,54.4695,54.1327,54.4002,148260.0
2016-11-04 15:20:00,54.9,54.93,54.83,54.89,159993.0,54.3903,54.42,54.3209,54.3804,159993.0
2016-11-04 15:30:00,54.9,54.9,54.66,54.79,144771.0,54.3903,54.3903,54.1525,54.2813,144771.0
2016-11-04 15:40:00,54.79,54.93,54.77,54.87,318256.0,54.2813,54.42,54.2615,54.3605,318256.0
2016-11-04 15:50:00,54.88,54.98,54.85,54.88,699644.0,54.3704,54.4695,54.3407,54.3704,699644.0
2016-11-07 09:30:00,56.29,56.45,55.85,55.98,530189.0,55.7674,55.9259,55.3314,55.4602,530189.0
2016-11-07 09:40:00,56.03,56.44,55.97,56.32,440762.0,55.5098,55.916,55.4503,55.7971,440762.0
2016-11-07 09:50:00,56.29,56.97,56.29,56.95,544280.0,55.7674,56.441,55.7674,56.4212,544280.0
2016-11-07 10:00:00,56.95,56.99,56.75,56.76,254965.0,56.4212,56.4609,56.2231,56.233,254965.0
2016-11-07 10:10:00,56.76,56.77,56.5,56.67,129100.0,56.233,56.2429,55.9754,56.1438,129100.0
2016-11-07 10:20:00,56.69,56.69,56.45,56.54,106570.0,56.1636,56.1636,55.9259,56.015,106570.0
2016-11-07 10:30:00,56.52,56.95,56.51,56.85,225034.0,55.9952,56.4212,55.9853,56.3222,225034.0
2016-11-07 10:40:00,56.86,56.87,56.63,56.74,191059.0,56.3321,56.342,56.1042,56.2132,191059.0
2016-11-07 10:50:00,56.76,56.99,56.74,56.95,204625.0,56.233,56.4609,56.2132,56.4212,204625.0
2016-11-07 11:00:00,56.96,57.04,56.89,56.97,81599.0,56.4311,56.5104,56.3618,56.441,81599.0
2016-11-07 11:10:00,56.97,57.13,56.95,57.08,171797.0,56.441,56.5996,56.4212,56.55,171797.0
2016-11-07 11:20:00,57.08,57.17,57.04,57.1,170025.0,56.55,56.6392,56.5104,56.5698,170025.0
2016-11-07 11:30:00,57.11,57.28,57.11,57.2,93945.0,56.5797,56.7482,56.5797,56.6689,93945.0
2016-11-07 11:40:00,57.18,57.29,57.14,57.25,133011.0,56.6491,56.7581,56.6095,56.7184,133011.0
2016-11-07 11:50:00,57.24,57.3,57.19,57.28,125305.0,56.7085,56.768,56.659,56.7482,125305.0
2016-11-07 12:00:00,57.28,57.52,57.28,57.49,170891.0,56.7482,56.9859,56.7482,56.9562,170891.0
2016-11-07 12:10:00,57.5,57.54,57.25,57.25,359188.0,56.9661,57.0057,56.7184,56.7184,359188.0
2016-11-07 12:20:00,57.24,57.35,57.18,57.27,105886.0,56.7085,56.8175,56.6491,56.7383,105886.0
2016-11-07 12:30:00,57.27,57.38,57.16,57.17,125046.0,56.7383,56.8472,56.6293,56.6392,125046.0
2016-11-07 12:40:00,57.19,57.21,57.07,57.08,129096.0,56.659,56.6788,56.5401,56.55,129096.0
2016-11-07 12:50:00,57.07,57.13,57.01,57.04,138928.0,56.5401,56.5996,56.4807,56.5104,138928.0
2016-11-07 13:00:00,57.04,57.24,57.04,57.13,94822.0,56.5104,56.7085,56.5104,56.5996,94822.0
2016-11-07 13:10:00,57.12,57.17,56.89,56.94,146184.0,56.5896,56.6392,56.3618,56.4113,146184.0
2016-11-07 13:20:00,56.95,57.14,56.88,57.1,81187.0,56.4212,56.6095,56.3519,56.5698,81187.0
2016-11-07 13:30:00,57.09,57.18,56.99,57.12,78790.0,56.5599,56.6491,56.4609,56.5896,78790.0
2016-11-07 13:40:00,57.13,57.24,57.09,57.17,29168.0,56.5996,56.7085,56.5599,56.6392,29168.0
2016-11-07 13:50:00,57.18,57.25,56.93,56.97,75524.0,56.6491,56.7184,56.4014,56.441,75524.0
2016-11-07 14:00:00,56.97,57.05,56.87,56.88,52304.0,56.441,56.5203,56.342,56.3519,52304.0
2016-11-07 14:10:00,56.88,57.03,56.81,56.99,74949.0,56.3519,56.5005,56.2825,56.4609,74949.0
2016-11-07 14:20:00,56.99,57.1,56.92,57.09,34691.0,56.4609,56.5698,56.3915,56.5599,34691.0
2016-11-07 14:30:00,57.11,57.17,57.08,57.08,115730.0,56.5797,56.6392,56.55,56.55,115730.0
2016-11-07 14:40:00,57.08,57.11,56.97,57.0,69197.0,56.55,56.5797,56.441,56.4708,69197.0
2016-11-07 14:50:00,57.0,57.07,56.98,57.06,92052.0,56.4708,56.5401,56.4509,56.5302,92052.0
2016-11-07 15:00:00,57.06,57.15,57.0,57.14,161589.0,56.5302,56.6194,56.4708,56.6095,161589.0
2016-11-07 15:10:00,57.14,57.3,57.08,57.24,212791.0,56.6095,56.768,56.55,56.7085,212791.0
2016-11-07 15:20:00,57.24,57.28,57.07,57.07,121441.0,56.7085,56.7482,56.5401,56.5401,121441.0
2016-11-07 15:30:00,57.08,57.14,57.0,57.08,130654.0,56.55,56.6095,56.4708,56.55,130654.0
2016-11-07 15:40:00,57.08,57.36,57.04,57.35,184047.0,56.55,56.8274,56.5104,56.8175,184047.0
2016-11-07 15:50:00,57.36,57.52,57.28,57.29,876415.0,56.8274,56.9859,56.7482,56.7581,876415.0
2016-11-08 09:30:00,56.79,57.2,56.61,56.96,364657.0,56.2627,56.6689,56.0844,56.4311,364657.0
2016-11-08 09:40:00,56.94,56.95,56.71,56.78,115822.0,56.4113,56.4212,56.1835,56.2528,115822.0
2016-11-08 09:50:00,56.79,56.89,56.61,56.67,50518.0,56.2627,56.3618,56.0844,56.1438,50518.0
2016-11-08 10:00:00,56.66,56.95,56.63,56.82,190670.0,56.1339,56.4212,56.1042,56.2924,190670.0
2016-11-08 10:10:00,56.81,57.0,56.79,56.95,92618.0,56.2825,56.4708,56.2627,56.4212,92618.0
2016-11-08 10:20:00,56.93,57.09,56.92,57.03,103485.0,56.4014,56.5599,56.3915,56.5005,103485.0
2016-11-08 10:30:00,57.03,57.04,56.84,57.02,69024.0,56.5005,56.5104,56.3122,56.4906,69024.0
2016-11-08 10:40:00,57.03,57.06,56.92,56.95,47923.0,56.5005,56.5302,56.3915,56.4212,47923.0
2016-11-08 10:50:00,56.94,57.05,56.9,56.99,42371.0,56.4113,56.5203,56.3717,56.4609,42371.0
2016-11-08 11:00:00,57.0,57.2,57.0,57.17,127350.0,56.4708,56.6689,56.4708,56.6392,127350.0
2016-11-08 11:10:00,57.17,57.58,57.12,57.42,366248.0,56.6392,57.0454,56.5896,56.8869,366248.0
2016-11-08 11:20:00,57.44,57.69,57.42,57.45,173906.0,56.9067,57.1544,56.8869,56.9166,173906.0
2016-11-08 11:30:00,57.46,57.77,57.45,57.74,73007.0,56.9265,57.2336,56.9166,57.2039,73007.0
2016-11-08 11:40:00,57.73,57.96,57.71,57.88,177043.0,57.194,57.4218,57.1742,57.3426,177043.0
2016-11-08 11:50:00,57.88,57.96,57.82,57.95,191604.0,57.3426,57.4218,57.2831,57.4119,191604.0
2016-11-08 12:00:00,57.95,58.17,57.93,58.09,189039.0,57.4119,57.6299,57.3921,57.5506,189039.0
2016-11-08 12:10:00,58.09,58.56,58.05,58.5,429801.0,57.5506,58.0163,57.511,57.9568,429801.0
2016-11-08 12:20:00,58.49,58.53,58.24,58.26,260856.0,57.9469,57.9866,57.6992,57.7191,260856.0
2016-11-08 12:30:00,58.25,58.25,57.99,58.01,190064.0,57.7092,57.7092,57.4516,57.4714,190064.0
2016-11-08 12:40:00,58.02,58.25,58.0,58.25,132255.0,57.4813,57.7092,57.4615,57.7092,132255.0
2016-11-08 12:50:00,58.26,58.28,58.1,58.17,146868.0,57.7191,57.7389,57.5605,57.6299,146868.0
2016-11-08 13:00:00,58.16,58.18,57.86,57.96,265134.0,57.62,57.6398,57.3228,57.4218,265134.0
2016-11-08 13:10:00,57.95,58.12,57.76,57.8,187423.0,57.4119,57.5804,57.2237,57.2633,187423.0
2016-11-08 13:20:00,57.81,57.9,57.7,57.74,72776.0,57.2732,57.3624,57.1643,57.2039,72776.0
2016-11-08 13:30:00,57.75,58.04,57.71,58.03,139317.0,57.2138,57.5011,57.1742,57.4912,139317.0
2016-11-08 13:40:00,58.05,58.07,57.85,57.87,51215.0,57.511,57.5308,57.3129,57.3327,51215.0
2016-11-08 13:50:00,57.84,57.89,57.66,57.69,90085.0,57.303,57.3525,57.1246,57.1544,90085.0
2016-11-08 14:00:00,57.7,57.76,57.56,57.56,149542.0,57.1643,57.2237,57.0256,57.0256,149542.0
2016-11-08 14:10:00,57.55,57.59,57.27,57.46,175179.0,57.0157,57.0553,56.7383,56.9265,175179.0
2016-11-08 14:20:00,57.46,57.49,57.24,57.35,75184.0,56.9265,56.9562,56.7085,56.8175,75184.0
2016-11-08 14:30:00,57.34,57.36,57.16,57.17,41543.0,56.8076,56.8274,56.6293,56.6392,41543.0
2016-11-08 14:40:00,57.19,57.32,57.16,57.31,88597.0,56.659,56.7878,56.6293,56.7779,88597.0
2016-11-08 14:50:00,57.32,57.57,57.29,57.53,190693.0,56.7878,57.0355,56.7581,56.9958,190693.0
2016-11-08 15:00:00,57.53,57.88,57.44,57.87,185411.0,56.9958,57.3426,56.9067,57.3327,185411.0
2016-11-08 15:10:00,57.88,57.94,57.67,57.75,161268.0,57.3426,57.402,57.1345,57.2138,161268.0
2016-11-08 15:20:00,57.73,57.95,57.69,57.86,153994.0,57.194,57.4119,57.1544,57.3228,153994.0
2016-11-08 15:30:00,57.87,58.11,57.85,58.09,293456.0,57.3327,57.5705,57.3129,57.5506,293456.0
2016-11-08 15:40:00,58.09,58.13,57.91,57.99,387395.0,57.5506,57.5903,57.3723,57.4516,387395.0
2016-11-08 15:50:00,58.01,58.14,57.76,57.79,588011.0,57.4714,57.6002,57.2237,57.2534,588011.0
2016-11-09 09:30:00,62.35,63.78,61.98,62.05,3960097.0,61.7711,63.1878,61.4045,61.4739,3960097.0
2016-11-09 09:40:00,62.07,62.14,61.28,62.04,1830908.0,61.4937,61.563,60.711,61.464,1830908.0
2016-11-09 09:50:00,62.03,63.03,62.02,62.4,2340602.0,61.4541,62.4448,61.4441,61.8206,2340602.0
2016-11-09 10:00:00,62.4,62.62,62.18,62.32,869772.0,61.8206,62.0386,61.6027,61.7414,869772.0
2016-11-09 10:10:00,62.34,62.43,61.53,61.62,500277.0,61.7612,61.8503,60.9587,61.0479,500277.0
2016-11-09 10:20:00,61.56,61.97,61.53,61.76,322381.0,60.9884,61.3946,60.9587,61.1866,322381.0
2016-11-09 10:30:00,61.74,61.79,61.39,61.7,342951.0,61.1667,61.2163,60.82,61.1271,342951.0
2016-11-09 10:40:00,61.71,62.06,61.64,61.96,361457.0,61.137,61.4838,61.0677,61.3847,361457.0
2016-11-09 10:50:00,61.99,62.54,61.99,62.34,419244.0,61.4144,61.9593,61.4144,61.7612,419244.0
2016-11-09 11:00:00,62.34,62.65,62.34,62.54,318964.0,61.7612,62.0683,61.7612,61.9593,318964.0
2016-11-09 11:10:00,62.55,62.95,62.5,62.82,542537.0,61.9692,62.3655,61.9197,62.2367,542537.0
2016-11-09 11:20:00,62.83,63.09,62.74,63.06,440624.0,62.2466,62.5042,62.1575,62.4745,440624.0
2016-11-09 11:30:00,63.06,63.46,63.05,63.39,580080.0,62.4745,62.8708,62.4646,62.8014,580080.0
2016-11-09 11:40:00,63.37,63.39,63.05,63.35,595679.0,62.7816,62.8014,62.4646,62.7618,595679.0
2016-11-09 11:50:00,63.33,63.49,62.95,63.24,363755.0,62.742,62.9005,62.3655,62.6528,363755.0
2016-11-09 12:00:00,63.24,63.24,62.78,62.78,519025.0,62.6528,62.6528,62.1971,62.1971,519025.0
2016-11-09 12:10:00,62.8,62.97,62.66,62.9,345157.0,62.2169,62.3853,62.0782,62.316,345157.0
2016-11-09 12:20:00,62.92,63.05,62.84,62.98,104985.0,62.3358,62.4646,62.2565,62.3952,104985.0
2016-11-09 12:30:00,62.98,63.18,62.88,63.08,163408.0,62.3952,62.5934,62.2962,62.4943,163408.0
2016-11-09 12:40:00,63.06,63.35,63.0,63.24,290158.0,62.4745,62.7618,62.4151,62.6528,290158.0
2016-11-09 12:50:00,63.23,63.47,63.2,63.42,234605.0,62.6429,62.8807,62.6132,62.8312,234605.0
2016-11-09 13:00:00,63.42,63.5,62.91,62.95,370456.0,62.8312,62.9104,62.3259,62.3655,370456.0
2016-11-09 13:10:00,62.96,63.24,62.75,62.87,199188.0,62.3754,62.6528,62.1674,62.2863,199188.0
2016-11-09 13:20:00,62.9,63.0,62.55,62.96,265139.0,62.316,62.4151,61.9692,62.3754,265139.0
2016-11-09 13:30:00,62.93,63.29,62.84,63.2,242566.0,62.3457,62.7024,62.2565,62.6132,242566.0
2016-11-09 13:40:00,63.21,63.43,63.18,63.41,345518.0,62.6231,62.8411,62.5934,62.8212,345518.0
2016-11-09 13:50:00,63.41,63.58,63.27,63.27,706701.0,62.8212,62.9897,62.6825,62.6825,706701.0
2016-11-09 14:00:00,63.29,63.46,63.17,63.39,217936.0,62.7024,62.8708,62.5835,62.8014,217936.0
2016-11-09 14:10:00,63.39,63.57,63.36,63.48,347291.0,62.8014,62.9798,62.7717,62.8906,347291.0
2016-11-09 14:20:00,63.49,63.86,63.48,63.84,349151.0,62.9005,63.2671,62.8906,63.2473,349151.0
2016-11-09 14:30:00,63.83,64.28,63.78,64.19,691480.0,63.2373,63.6832,63.1878,63.594,691480.0
2016-11-09 14:40:00,64.22,64.37,64.14,64.28,551087.0,63.6237,63.7723,63.5445,63.6832,551087.0
2016-11-09 14:50:00,64.26,64.26,63.97,64.06,344743.0,63.6634,63.6634,63.376,63.4652,344743.0
2016-11-09 15:00:00,64.06,64.31,64.06,64.26,466206.0,63.4652,63.7129,63.4652,63.6634,466206.0
2016-11-09 15:10:00,64.25,64.52,64.21,64.47,428435.0,63.6534,63.9209,63.6138,63.8714,428435.0
2016-11-09 15:20:00,64.48,64.49,64.19,64.31,432840.0,63.8813,63.8912,63.594,63.7129,432840.0
2016-11-09 15:30:00,64.31,64.35,64.09,64.14,542698.0,63.7129,63.7525,63.4949,63.5445,542698.0
2016-11-09 15:40:00,64.15,64.17,63.7,63.89,540809.0,63.5544,63.5742,63.1086,63.2968,540809.0
2016-11-09 15:50:00,63.9,64.38,63.9,64.19,1209909.0,63.3067,63.7822,63.3067,63.594,1209909.0
2016-11-10 09:30:00,65.37,66.4,65.34,66.06,1333400.0,64.763,65.7835,64.7333,65.4466,1333400.0
2016-11-10 09:40:00,66.09,66.91,66.0,66.7,1770947.0,65.4764,66.2887,65.3872,66.0807,1770947.0
2016-11-10 09:50:00,66.7,66.88,66.24,66.24,1096018.0,66.0807,66.259,65.625,65.625,1096018.0
2016-11-10 10:00:00,66.27,66.66,65.45,65.47,831201.0,65.6547,66.0411,64.8423,64.8621,831201.0
2016-11-10 10:10:00,65.48,65.54,64.64,65.23,1234558.0,64.872,64.9315,64.0398,64.6243,1234558.0
2016-11-10 10:20:00,65.26,66.01,65.0,65.05,485120.0,64.6541,65.3971,64.3965,64.446,485120.0
2016-11-10 10:30:00,65.07,65.36,63.96,64.1,504068.0,64.4658,64.7531,63.3661,63.5048,504068.0
2016-11-10 10:40:00,64.11,65.15,64.05,64.79,765249.0,63.5147,64.5451,63.4553,64.1884,765249.0
2016-11-10 10:50:00,64.82,65.21,64.67,64.81,400712.0,64.2182,64.6045,64.0695,64.2082,400712.0
2016-11-10 11:00:00,64.81,65.41,64.6,65.17,419987.0,64.2082,64.8027,64.0002,64.5649,419987.0
2016-11-10 11:10:00,65.17,65.8,64.89,65.39,315213.0,64.5649,65.1891,64.2875,64.7829,315213.0
2016-11-10 11:20:00,65.37,65.61,65.32,65.51,210056.0,64.763,65.0008,64.7135,64.9017,210056.0
2016-11-10 11:30:00,65.51,65.58,64.85,64.87,158444.0,64.9017,64.9711,64.2479,64.2677,158444.0
2016-11-10 11:40:00,64.85,65.68,64.84,65.33,200521.0,64.2479,65.0702,64.238,64.7234,200521.0
2016-11-10 11:50:00,65.31,65.57,65.0,65.27,185161.0,64.7036,64.9612,64.3965,64.664,185161.0
2016-11-10 12:00:00,65.25,65.45,64.95,64.97,136298.0,64.6442,64.8423,64.3469,64.3668,136298.0
2016-11-10 12:10:00,64.96,65.41,64.95,65.18,113828.0,64.3569,64.8027,64.3469,64.5748,113828.0
2016-11-10 12:20:00,65.16,65.52,65.14,65.44,135088.0,64.555,64.9117,64.5352,64.8324,135088.0
2016-11-10 12:30:00,65.44,65.56,65.15,65.17,100415.0,64.8324,64.9513,64.5451,64.5649,100415.0
2016-11-10 12:40:00,65.16,65.54,64.98,65.53,133421.0,64.555,64.9315,64.3767,64.9216,133421.0
2016-11-10 12:50:00,65.54,65.79,65.51,65.71,186172.0,64.9315,65.1791,64.9017,65.0999,186172.0
2016-11-10 13:00:00,65.73,65.81,65.53,65.8,127948.0,65.1197,65.199,64.9216,65.1891,127948.0
2016-11-10 13:10:00,65.79,65.81,65.43,65.55,144988.0,65.1791,65.199,64.8225,64.9414,144988.0
2016-11-10 13:20:00,65.54,65.76,65.32,65.39,154101.0,64.9315,65.1494,64.7135,64.7829,154101.0
2016-11-10 13:30:00,65.4,65.56,65.26,65.4,204563.0,64.7928,64.9513,64.6541,64.7928,204563.0
2016-11-10 13:40:00,65.39,65.81,65.33,65.69,181828.0,64.7829,65.199,64.7234,65.0801,181828.0
2016-11-10 13:50:00,65.69,65.72,65.45,65.6,91994.0,65.0801,65.1098,64.8423,64.9909,91994.0
2016-11-10 14:00:00,65.6,65.76,65.48,65.52,139558.0,64.9909,65.1494,64.872,64.9117,139558.0
2016-11-10 14:10:00,65.53,65.72,65.37,65.5,121952.0,64.9216,65.1098,64.763,64.8918,121952.0
2016-11-10 14:20:00,65.52,65.89,65.5,65.87,185956.0,64.9117,65.2782,64.8918,65.2584,185956.0
2016-11-10 14:30:00,65.87,65.89,65.67,65.89,179461.0,65.2584,65.2782,65.0603,65.2782,179461.0
2016-11-10 14:40:00,65.89,66.12,65.85,66.0,143671.0,65.2782,65.5061,65.2386,65.3872,143671.0
2016-11-10 14:50:00,66.01,66.2,65.96,66.18,176844.0,65.3971,65.5853,65.3476,65.5655,176844.0
2016-11-10 15:00:00,66.2,66.33,66.0,66.25,139101.0,65.5853,65.7141,65.3872,65.6349,139101.0
2016-11-10 15:10:00,66.26,66.31,66.05,66.12,220245.0,65.6448,65.6943,65.4367,65.5061,220245.0
2016-11-10 15:20:00,66.13,66.25,65.91,65.99,204297.0,65.516,65.6349,65.298,65.3773,204297.0
2016-11-10 15:30:00,65.99,65.99,65.7,65.82,166493.0,65.3773,65.3773,65.09,65.2089,166493.0
2016-11-10 15:40:00,65.83,65.91,65.63,65.8,355644.0,65.2188,65.298,65.0206,65.1891,355644.0
2016-11-10 15:50:00,65.8,65.95,65.72,65.78,543787.0,65.1891,65.3377,65.1098,65.1692,543787.0
2016-11-11 09:30:00,65.04,65.66,64.85,65.64,443140.0,64.4361,65.0504,64.2479,65.0305,443140.0
2016-11-11 09:40:00,65.64,66.0,65.32,65.37,409459.0,65.0305,65.3872,64.7135,64.763,409459.0
2016-11-11 09:50:00,65.4,65.48,64.96,65.06,245884.0,64.7928,64.872,64.3569,64.4559,245884.0
2016-11-11 10:00:00,65.06,65.7,64.92,65.61,388553.0,64.4559,65.09,64.3172,65.0008,388553.0
2016-11-11 10:10:00,65.58,65.88,65.42,65.42,149247.0,64.9711,65.2683,64.8126,64.8126,149247.0
2016-11-11 10:20:00,65.42,65.72,65.2,65.33,195990.0,64.8126,65.1098,64.5946,64.7234,195990.0
2016-11-11 10:30:00,65.33,65.33,65.01,65.25,203094.0,64.7234,64.7234,64.4064,64.6442,203094.0
2016-11-11 10:40:00,65.24,65.39,65.1,65.1,141824.0,64.6343,64.7829,64.4956,64.4956,141824.0
2016-11-11 10:50:00,65.1,65.1,64.69,64.93,352327.0,64.4956,64.4956,64.0894,64.3271,352327.0
2016-11-11 11:00:00,64.87,65.03,64.68,64.83,257451.0,64.2677,64.4262,64.0795,64.2281,257451.0
2016-11-11 11:10:00,64.83,64.85,64.53,64.74,230847.0,64.2281,64.2479,63.9308,64.1389,230847.0
2016-11-11 11:20:00,64.75,65.07,64.6,64.86,198378.0,64.1488,64.4658,64.0002,64.2578,198378.0
2016-11-11 11:30:00,64.88,65.52,64.88,65.51,239580.0,64.2776,64.9117,64.2776,64.9017,239580.0
2016-11-11 11:40:00,65.51,65.67,65.24,65.29,223108.0,64.9017,65.0603,64.6343,64.6838,223108.0
2016-11-11 11:50:00,65.27,65.69,65.26,65.51,212771.0,64.664,65.0801,64.6541,64.9017,212771.0
2016-11-11 12:00:00,65.52,65.85,65.49,65.8,152913.0,64.9117,65.2386,64.8819,65.1891,152913.0
2016-11-11 12:10:00,65.81,66.01,65.72,65.77,208742.0,65.199,65.3971,65.1098,65.1593,208742.0
2016-11-11 12:20:00,65.77,65.87,65.48,65.69,139119.0,65.1593,65.2584,64.872,65.0801,139119.0
2016-11-11 12:30:00,65.68,65.84,65.55,65.83,101979.0,65.0702,65.2287,64.9414,65.2188,101979.0
2016-11-11 12:40:00,65.85,66.01,65.7,65.81,142138.0,65.2386,65.3971,65.09,65.199,142138.0
2016-11-11 12:50:00,65.8,65.8,65.45,65.48,116706.0,65.1891,65.1891,64.8423,64.872,116706.0
2016-11-11 13:00:00,65.48,65.87,65.47,65.85,172351.0,64.872,65.2584,64.8621,65.2386,172351.0
2016-11-11 13:10:00,65.86,66.26,65.85,66.19,540296.0,65.2485,65.6448,65.2386,65.5754,540296.0
2016-11-11 13:20:00,66.18,66.29,66.01,66.01,212417.0,65.5655,65.6745,65.3971,65.3971,212417.0
2016-11-11 13:30:00,66.02,66.11,65.72,65.75,98358.0,65.407,65.4962,65.1098,65.1395,98358.0
2016-11-11 13:40:00,65.76,65.92,65.71,65.85,203691.0,65.1494,65.3079,65.0999,65.2386,203691.0
2016-11-11 13:50:00,65.85,66.04,65.83,65.97,108501.0,65.2386,65.4268,65.2188,65.3575,108501.0
2016-11-11 14:00:00,65.96,66.05,65.78,66.03,85633.0,65.3476,65.4367,65.1692,65.4169,85633.0
2016-11-11 14:10:00,66.05,66.11,65.93,66.06,117091.0,65.4367,65.4962,65.3178,65.4466,117091.0
2016-11-11 14:20:00,66.06,66.08,65.91,66.0,133509.0,65.4466,65.4665,65.298,65.3872,133509.0
2016-11-11 14:30:00,66.01,66.06,65.78,65.87,90199.0,65.3971,65.4466,65.1692,65.2584,90199.0
2016-11-11 14:40:00,65.87,66.01,65.77,65.78,81588.0,65.2584,65.3971,65.1593,65.1692,81588.0
2016-11-11 14:50:00,65.75,65.88,65.69,65.76,113670.0,65.1395,65.2683,65.0801,65.1494,113670.0
2016-11-11 15:00:00,65.77,65.95,65.77,65.94,105451.0,65.1593,65.3377,65.1593,65.3278,105451.0
2016-11-11 15:10:00,65.95,66.12,65.94,66.03,187923.0,65.3377,65.5061,65.3278,65.4169,187923.0
2016-11-11 15:20:00,66.04,66.09,65.95,66.06,126660.0,65.4268,65.4764,65.3377,65.4466,126660.0
2016-11-11 15:30:00,66.05,66.26,66.0,66.04,278044.0,65.4367,65.6448,65.3872,65.4268,278044.0
2016-11-11 15:40:00,66.03,66.16,66.01,66.12,299929.0,65.4169,65.5457,65.3971,65.5061,299929.0
2016-11-11 15:50:00,66.13,66.45,66.13,66.21,853910.0,65.516,65.833,65.516,65.5952,853910.0
2016-11-14 09:30:00,66.6,66.6,65.81,65.81,238281.0,65.9816,65.9816,65.199,65.199,238281.0
2016-11-14 09:40:00,65.9,66.09,65.49,65.83,110212.0,65.2881,65.4764,64.8819,65.2188,110212.0
2016-11-14 09:50:00,65.83,66.04,65.42,65.5,153888.0,65.2188,65.4268,64.8126,64.8918,153888.0
2016-11-14 10:00:00,65.49,65.89,65.38,65.81,149508.0,64.8819,65.2782,64.773,65.199,149508.0
2016-11-14 10:10:00,65.84,66.48,65.81,66.39,195999.0,65.2287,65.8627,65.199,65.7736,195999.0
2016-11-14 10:20:00,66.41,66.41,65.86,65.93,285480.0,65.7934,65.7934,65.2485,65.3178,285480.0
2016-11-14 10:30:00,65.93,66.24,65.81,66.07,200485.0,65.3178,65.625,65.199,65.4565,200485.0
2016-11-14 10:40:00,66.1,66.15,65.79,65.94,191847.0,65.4863,65.5358,65.1791,65.3278,191847.0
2016-11-14 10:50:00,65.9,66.17,65.74,66.04,420817.0,65.2881,65.5556,65.1296,65.4268,420817.0
2016-11-14 11:00:00,66.04,66.08,65.71,66.06,212022.0,65.4268,65.4665,65.0999,65.4466,212022.0
2016-11-14 11:10:00,66.09,66.42,66.09,66.29,89612.0,65.4764,65.8033,65.4764,65.6745,89612.0
2016-11-14 11:20:00,66.27,66.28,66.11,66.2,87608.0,65.6547,65.6646,65.4962,65.5853,87608.0
2016-11-14 11:30:00,66.22,66.52,66.22,66.43,150671.0,65.6052,65.9024,65.6052,65.8132,150671.0
2016-11-14 11:40:00,66.46,66.72,66.39,66.63,196379.0,65.8429,66.1005,65.7736,66.0113,196379.0
2016-11-14 11:50:00,66.63,66.9,66.6,66.83,159515.0,66.0113,66.2788,65.9816,66.2095,159515.0
2016-11-14 12:00:00,66.87,66.89,66.65,66.72,292714.0,66.2491,66.2689,66.0312,66.1005,292714.0
2016-11-14 12:10:00,66.77,66.92,66.62,66.86,136200.0,66.15,66.2987,66.0014,66.2392,136200.0
2016-11-14 12:20:00,66.84,66.84,66.63,66.76,62395.0,66.2194,66.2194,66.0113,66.1401,62395.0
2016-11-14 12:30:00,66.79,66.83,66.56,66.71,132597.0,66.1699,66.2095,65.942,66.0906,132597.0
2016-11-14 12:40:00,66.73,66.89,66.65,66.77,103855.0,66.1104,66.2689,66.0312,66.15,103855.0
2016-11-14 12:50:00,66.76,67.24,66.7,67.23,293315.0,66.1401,66.6157,66.0807,66.6058,293315.0
2016-11-14 13:00:00,67.22,67.72,67.16,67.71,384937.0,66.5959,67.0912,66.5364,67.0813,384937.0
2016-11-14 13:10:00,67.73,68.08,67.67,67.89,345809.0,67.1011,67.4479,67.0417,67.2596,345809.0
2016-11-14 13:20:00,67.87,67.9,67.5,67.66,120302.0,67.2398,67.2696,66.8733,67.0318,120302.0
2016-11-14 13:30:00,67.65,67.91,67.59,67.84,240648.0,67.0219,67.2795,66.9624,67.2101,240648.0
2016-11-14 13:40:00,67.83,67.88,67.59,67.7,86649.0,67.2002,67.2497,66.9624,67.0714,86649.0
2016-11-14 13:50:00,67.7,67.84,67.68,67.78,95414.0,67.0714,67.2101,67.0516,67.1507,95414.0
2016-11-14 14:00:00,67.79,67.95,67.75,67.93,147835.0,67.1606,67.3191,67.1209,67.2993,147835.0
2016-11-14 14:10:00,67.93,68.06,67.89,67.89,230037.0,67.2993,67.4281,67.2596,67.2596,230037.0
2016-11-14 14:20:00,67.9,68.09,67.8,68.04,241042.0,67.2696,67.4578,67.1705,67.4083,241042.0
2016-11-14 14:30:00,68.05,68.14,67.53,67.55,125393.0,67.4182,67.5073,66.903,66.9228,125393.0
2016-11-14 14:40:00,67.55,67.73,67.51,67.67,100984.0,66.9228,67.1011,66.8832,67.0417,100984.0
2016-11-14 14:50:00,67.69,67.8,67.54,67.73,176367.0,67.0615,67.1705,66.9129,67.1011,176367.0
2016-11-14 15:00:00,67.71,67.84,67.58,67.76,344851.0,67.0813,67.2101,66.9525,67.1309,344851.0
2016-11-14 15:10:00,67.77,68.06,67.73,68.03,370109.0,67.1408,67.4281,67.1011,67.3983,370109.0
2016-11-14 15:20:00,68.01,68.06,67.95,68.05,152867.0,67.3785,67.4281,67.3191,67.4182,152867.0
2016-11-14 15:30:00,68.05,68.07,67.92,68.0,155197.0,67.4182,67.438,67.2894,67.3686,155197.0
2016-11-14 15:40:00,68.0,68.01,67.68,67.94,176867.0,67.3686,67.3785,67.0516,67.3092,176867.0
2016-11-14 15:50:00,67.94,68.16,67.93,68.13,445048.0,67.3092,67.5271,67.2993,67.4974,445048.0
2016-11-15 09:30:00,67.69,67.8,66.75,66.75,454020.0,67.0615,67.1705,66.1302,66.1302,454020.0
2016-11-15 09:40:00,66.78,66.87,66.5,66.5,482324.0,66.16,66.2491,65.8826,65.8826,482324.0
2016-11-15 09:50:00,66.5,66.94,66.5,66.91,277211.0,65.8826,66.3185,65.8826,66.2887,277211.0
2016-11-15 10:00:00,66.9,67.73,66.9,67.48,411930.0,66.2788,67.1011,66.2788,66.8535,411930.0
2016-11-15 10:10:00,67.47,67.73,67.08,67.24,152059.0,66.8435,67.1011,66.4572,66.6157,152059.0
2016-11-15 10:20:00,67.23,67.28,66.85,67.0,85485.0,66.6058,66.6553,66.2293,66.3779,85485.0
2016-11-15 10:30:00,67.03,67.21,66.88,66.96,256465.0,66.4076,66.586,66.259,66.3383,256465.0
2016-11-15 10:40:00,66.98,67.08,66.94,67.05,227739.0,66.3581,66.4572,66.3185,66.4274,227739.0
2016-11-15 10:50:00,67.08,67.15,66.93,67.03,147888.0,66.4572,66.5265,66.3086,66.4076,147888.0
2016-11-15 11:00:00,67.03,67.25,66.94,67.0,310379.0,66.4076,66.6256,66.3185,66.3779,310379.0
2016-11-15 11:10:00,67.0,67.0,66.74,66.75,99527.0,66.3779,66.3779,66.1203,66.1302,99527.0
2016-11-15 11:20:00,66.78,67.0,66.78,66.94,84545.0,66.16,66.3779,66.16,66.3185,84545.0
2016-11-15 11:30:00,66.95,67.35,66.92,67.25,127483.0,66.3284,66.7247,66.2987,66.6256,127483.0
2016-11-15 11:40:00,67.29,67.57,67.22,67.4,130832.0,66.6652,66.9426,66.5959,66.7742,130832.0
2016-11-15 11:50:00,67.4,67.56,67.19,67.23,77385.0,66.7742,66.9327,66.5661,66.6058,77385.0
2016-11-15 12:00:00,67.24,67.26,66.89,67.03,43894.0,66.6157,66.6355,66.2689,66.4076,43894.0
2016-11-15 12:10:00,66.99,67.14,66.99,67.05,49318.0,66.368,66.5166,66.368,66.4274,49318.0
2016-11-15 12:20:00,67.05,67.17,66.94,66.94,133403.0,66.4274,66.5463,66.3185,66.3185,133403.0
2016-11-15 12:30:00,66.94,67.1,66.93,67.05,98707.0,66.3185,66.477,66.3086,66.4274,98707.0
2016-11-15 12:40:00,67.04,67.04,66.69,66.91,113121.0,66.4175,66.4175,66.0708,66.2887,113121.0
2016-11-15 12:50:00,66.89,66.91,66.7,66.72,54814.0,66.2689,66.2887,66.0807,66.1005,54814.0
2016-11-15 13:00:00,66.71,66.83,66.71,66.78,96920.0,66.0906,66.2095,66.0906,66.16,96920.0
2016-11-15 13:10:00,66.78,66.99,66.76,66.96,40591.0,66.16,66.368,66.1401,66.3383,40591.0
2016-11-15 13:20:00,66.94,67.12,66.91,66.97,55287.0,66.3185,66.4968,66.2887,66.3482,55287.0
2016-11-15 13:30:00,66.97,67.21,66.93,67.2,54822.0,66.3482,66.586,66.3086,66.5761,54822.0
2016-11-15 13:40:00,67.17,67.39,67.12,67.23,73657.0,66.5463,66.7643,66.4968,66.6058,73657.0
2016-11-15 13:50:00,67.23,67.31,67.12,67.29,53106.0,66.6058,66.685,66.4968,66.6652,53106.0
2016-11-15 14:00:00,67.29,67.52,67.29,67.44,207441.0,66.6652,66.8931,66.6652,66.8138,207441.0
2016-11-15 14:10:00,67.44,67.66,67.4,67.61,139957.0,66.8138,67.0318,66.7742,66.9822,139957.0
2016-11-15 14:20:00,67.62,67.8,67.58,67.72,125871.0,66.9922,67.1705,66.9525,67.0912,125871.0
2016-11-15 14:30:00,67.72,67.83,67.68,67.8,115755.0,67.0912,67.2002,67.0516,67.1705,115755.0
2016-11-15 14:40:00,67.81,67.82,67.56,67.56,108938.0,67.1804,67.1903,66.9327,66.9327,108938.0
2016-11-15 14:50:00,67.54,67.8,67.53,67.77,78785.0,66.9129,67.1705,66.903,67.1408,78785.0
2016-11-15 15:00:00,67.78,67.8,67.54,67.6,92274.0,67.1507,67.1705,66.9129,66.9723,92274.0
2016-11-15 15:10:00,67.58,67.72,67.54,67.54,244954.0,66.9525,67.0912,66.9129,66.9129,244954.0
2016-11-15 15:20:00,67.56,67.77,67.56,67.68,138523.0,66.9327,67.1408,66.9327,67.0516,138523.0
2016-11-15 15:30:00,67.67,67.87,67.62,67.85,156285.0,67.0417,67.2398,66.9922,67.22,156285.0
2016-11-15 15:40:00,67.85,67.94,67.7,67.76,158554.0,67.22,67.3092,67.0714,67.1309,158554.0
2016-11-15 15:50:00,67.77,67.83,67.57,67.63,458611.0,67.1408,67.2002,66.9426,67.0021,458611.0
2016-11-16 09:30:00,67.14,67.21,66.63,67.0,407680.0,66.5166,66.586,66.0113,66.3779,407680.0
2016-11-16 09:40:00,67.02,67.45,66.97,66.99,215063.0,66.3977,66.8237,66.3482,66.368,215063.0
2016-11-16 09:50:00,66.98,67.16,66.85,66.91,148244.0,66.3581,66.5364,66.2293,66.2887,148244.0
2016-11-16 10:00:00,66.9,67.57,66.87,67.52,149953.0,66.2788,66.9426,66.2491,66.8931,149953.0
2016-11-16 10:10:00,67.52,67.62,67.37,67.5,121040.0,66.8931,66.9922,66.7445,66.8733,121040.0
2016-11-16 10:20:00,67.55,67.7,67.5,67.54,81973.0,66.9228,67.0714,66.8733,66.9129,81973.0
2016-11-16 10:30:00,67.52,67.72,67.48,67.52,134422.0,66.8931,67.0912,66.8535,66.8931,134422.0
2016-11-16 10:40:00,67.58,67.79,67.58,67.67,90956.0,66.9525,67.1606,66.9525,67.0417,90956.0
2016-11-16 10:50:00,67.67,67.67,67.24,67.34,133177.0,67.0417,67.0417,66.6157,66.7148,133177.0
2016-11-16 11:00:00,67.36,67.6,67.13,67.6,147397.0,66.7346,66.9723,66.5067,66.9723,147397.0
2016-11-16 11:10:00,67.59,67.6,67.27,67.37,79013.0,66.9624,66.9723,66.6454,66.7445,79013.0
2016-11-16 11:20:00,67.34,67.69,67.27,67.64,80474.0,66.7148,67.0615,66.6454,67.012,80474.0
2016-11-16 11:30:00,67.63,67.75,67.55,67.57,93052.0,67.0021,67.1209,66.9228,66.9426,93052.0
2016-11-16 11:40:00,67.59,67.63,67.35,67.38,48965.0,66.9624,67.0021,66.7247,66.7544,48965.0
2016-11-16 11:50:00,67.4,67.43,67.24,67.35,67806.0,66.7742,66.8039,66.6157,66.7247,67806.0
2016-11-16 12:00:00,67.33,67.35,67.21,67.3,55258.0,66.7048,66.7247,66.586,66.6751,55258.0
2016-11-16 12:10:00,67.31,67.35,67.19,67.2,62126.0,66.685,66.7247,66.5661,66.5761,62126.0
2016-11-16 12:20:00,67.2,67.29,67.16,67.26,176378.0,66.5761,66.6652,66.5364,66.6355,176378.0
2016-11-16 12:30:00,67.28,67.41,67.28,67.28,79243.0,66.6553,66.7841,66.6553,66.6553,79243.0
2016-11-16 12:40:00,67.28,67.29,67.0,67.05,126013.0,66.6553,66.6652,66.3779,66.4274,126013.0
2016-11-16 12:50:00,67.05,67.18,67.0,67.01,143190.0,66.4274,66.5562,66.3779,66.3878,143190.0
2016-11-16 13:00:00,67.02,67.11,66.94,66.99,72230.0,66.3977,66.4869,66.3185,66.368,72230.0
2016-11-16 13:10:00,67.0,67.07,66.93,67.0,63601.0,66.3779,66.4473,66.3086,66.3779,63601.0
2016-11-16 13:20:00,66.98,66.99,66.88,66.91,108143.0,66.3581,66.368,66.259,66.2887,108143.0
2016-11-16 13:30:00,66.92,67.1,66.87,67.09,149909.0,66.2987,66.477,66.2491,66.4671,149909.0
2016-11-16 13:40:00,67.08,67.22,67.04,67.11,133362.0,66.4572,66.5959,66.4175,66.4869,133362.0
2016-11-16 13:50:00,67.11,67.15,67.01,67.01,67802.0,66.4869,66.5265,66.3878,66.3878,67802.0
2016-11-16 14:00:00,67.0,67.0,66.8,66.85,121842.0,66.3779,66.3779,66.1798,66.2293,121842.0
2016-11-16 14:10:00,66.85,66.85,66.67,66.68,120050.0,66.2293,66.2293,66.051,66.0609,120050.0
2016-11-16 14:20:00,66.67,66.72,66.63,66.67,82172.0,66.051,66.1005,66.0113,66.051,82172.0
2016-11-16 14:30:00,66.65,66.65,66.46,66.51,96831.0,66.0312,66.0312,65.8429,65.8925,96831.0
2016-11-16 14:40:00,66.5,66.6,66.46,66.49,110622.0,65.8826,65.9816,65.8429,65.8726,110622.0
2016-11-16 14:50:00,66.5,66.53,66.37,66.48,76998.0,65.8826,65.9123,65.7538,65.8627,76998.0
2016-11-16 15:00:00,66.48,66.58,66.29,66.31,144046.0,65.8627,65.9618,65.6745,65.6943,144046.0
2016-11-16 15:10:00,66.31,66.32,66.09,66.1,222859.0,65.6943,65.7042,65.4764,65.4863,222859.0
2016-11-16 15:20:00,66.09,66.09,65.72,65.78,274376.0,65.4764,65.4764,65.1098,65.1692,274376.0
2016-11-16 15:30:00,65.77,65.81,65.51,65.58,467485.0,65.1593,65.199,64.9017,64.9711,467485.0
2016-11-16 15:40:00,65.57,65.72,65.45,65.45,485395.0,64.9612,65.1098,64.8423,64.8423,485395.0
2016-11-16 15:50:00,65.45,65.6,65.4,65.46,500013.0,64.8423,64.9909,64.7928,64.8522,500013.0
2016-11-17 09:30:00,65.81,66.04,65.22,65.42,331739.0,65.199,65.4268,64.6144,64.8126,331739.0
2016-11-17 09:40:00,65.48,65.68,64.89,65.31,282559.0,64.872,65.0702,64.2875,64.7036,282559.0
2016-11-17 09:50:00,65.33,65.5,65.13,65.36,177659.0,64.7234,64.8918,64.5253,64.7531,177659.0
2016-11-17 10:00:00,65.35,65.81,65.3,65.66,202523.0,64.7432,65.199,64.6937,65.0504,202523.0
2016-11-17 10:10:00,65.68,65.76,65.31,65.52,85082.0,65.0702,65.1494,64.7036,64.9117,85082.0
2016-11-17 10:20:00,65.54,65.59,65.35,65.53,120112.0,64.9315,64.981,64.7432,64.9216,120112.0
2016-11-17 10:30:00,65.49,65.59,65.33,65.56,77383.0,64.8819,64.981,64.7234,64.9513,77383.0
2016-11-17 10:40:00,65.55,66.02,65.51,65.96,222705.0,64.9414,65.407,64.9017,65.3476,222705.0
2016-11-17 10:50:00,65.96,66.03,65.71,65.71,160317.0,65.3476,65.4169,65.0999,65.0999,160317.0
2016-11-17 11:00:00,65.69,66.07,65.65,66.03,206161.0,65.0801,65.4565,65.0404,65.4169,206161.0
2016-11-17 11:10:00,66.03,66.59,66.0,66.56,300639.0,65.4169,65.9717,65.3872,65.942,300639.0
2016-11-17 11:20:00,66.56,66.75,66.54,66.59,322851.0,65.942,66.1302,65.9222,65.9717,322851.0
2016-11-17 11:30:00,66.61,66.62,66.25,66.29,189688.0,65.9915,66.0014,65.6349,65.6745,189688.0
2016-11-17 11:40:00,66.29,66.65,66.29,66.64,191187.0,65.6745,66.0312,65.6745,66.0213,191187.0
2016-11-17 11:50:00,66.64,66.67,66.51,66.55,147924.0,66.0213,66.051,65.8925,65.9321,147924.0
2016-11-17 12:00:00,66.55,66.65,66.54,66.61,97531.0,65.9321,66.0312,65.9222,65.9915,97531.0
2016-11-17 12:10:00,66.62,66.63,66.47,66.59,112206.0,66.0014,66.0113,65.8528,65.9717,112206.0
2016-11-17 12:20:00,66.58,66.74,66.58,66.69,118236.0,65.9618,66.1203,65.9618,66.0708,118236.0
2016-11-17 12:30:00,66.68,66.7,66.44,66.54,90597.0,66.0609,66.0807,65.8231,65.9222,90597.0
2016-11-17 12:40:00,66.53,66.55,66.32,66.47,92859.0,65.9123,65.9321,65.7042,65.8528,92859.0
2016-11-17 12:50:00,66.48,66.49,66.34,66.35,133250.0,65.8627,65.8726,65.724,65.7339,133250.0
2016-11-17 13:00:00,66.35,66.46,66.3,66.32,82221.0,65.7339,65.8429,65.6844,65.7042,82221.0
2016-11-17 13:10:00,66.33,66.43,66.3,66.37,75736.0,65.7141,65.8132,65.6844,65.7538,75736.0
2016-11-17 13:20:00,66.37,66.44,66.28,66.38,86614.0,65.7538,65.8231,65.6646,65.7637,86614.0
2016-11-17 13:30:00,66.38,66.56,66.38,66.52,81077.0,65.7637,65.942,65.7637,65.9024,81077.0
2016-11-17 13:40:00,66.5,66.62,66.48,66.49,92853.0,65.8826,66.0014,65.8627,65.8726,92853.0
2016-11-17 13:50:00,66.52,66.52,66.39,66.4,78096.0,65.9024,65.9024,65.7736,65.7835,78096.0
2016-11-17 14:00:00,66.38,66.51,66.29,66.33,95371.0,65.7637,65.8925,65.6745,65.7141,95371.0
2016-11-17 14:10:00,66.32,66.46,66.27,66.44,119838.0,65.7042,65.8429,65.6547,65.8231,119838.0
2016-11-17 14:20:00,66.43,66.44,66.2,66.22,109807.0,65.8132,65.8231,65.5853,65.6052,109807.0
2016-11-17 14:30:00,66.22,66.22,65.99,66.15,181018.0,65.6052,65.6052,65.3773,65.5358,181018.0
2016-11-17 14:40:00,66.13,66.18,66.07,66.15,132699.0,65.516,65.5655,65.4565,65.5358,132699.0
2016-11-17 14:50:00,66.14,66.33,66.11,66.25,177335.0,65.5259,65.7141,65.4962,65.6349,177335.0
2016-11-17 15:00:00,66.25,66.37,66.2,66.28,152192.0,65.6349,65.7538,65.5853,65.6646,152192.0
2016-11-17 15:10:00,66.27,66.45,66.27,66.43,142403.0,65.6547,65.833,65.6547,65.8132,142403.0
2016-11-17 15:20:00,66.44,66.49,66.36,66.38,153415.0,65.8231,65.8726,65.7439,65.7637,153415.0
2016-11-17 15:30:00,66.38,66.49,66.34,66.35,209153.0,65.7637,65.8726,65.724,65.7339,209153.0
2016-11-17 15:40:00,66.35,66.52,66.34,66.5,285146.0,65.7339,65.9024,65.724,65.8826,285146.0
2016-11-17 15:50:00,66.5,66.59,66.45,66.52,705578.0,65.8826,65.9717,65.833,65.9024,705578.0
2016-11-18 09:30:00,66.7,67.05,66.33,66.53,230079.0,66.0807,66.4274,65.7141,65.9123,230079.0
2016-11-18 09:40:00,66.52,66.56,66.11,66.46,134799.0,65.9024,65.942,65.4962,65.8429,134799.0
2016-11-18 09:50:00,66.49,66.7,66.33,66.4,119643.0,65.8726,66.0807,65.7141,65.7835,119643.0
2016-11-18 10:00:00,66.37,66.58,66.34,66.45,79351.0,65.7538,65.9618,65.724,65.833,79351.0
2016-11-18 10:10:00,66.42,66.44,66.2,66.22,108545.0,65.8033,65.8231,65.5853,65.6052,108545.0
2016-11-18 10:20:00,66.21,66.35,66.04,66.31,69669.0,65.5952,65.7339,65.4268,65.6943,69669.0
2016-11-18 10:30:00,66.31,66.32,66.01,66.17,86048.0,65.6943,65.7042,65.3971,65.5556,86048.0
2016-11-18 10:40:00,66.17,66.26,66.02,66.04,140415.0,65.5556,65.6448,65.407,65.4268,140415.0
2016-11-18 10:50:00,66.04,66.04,65.75,65.93,137352.0,65.4268,65.4268,65.1395,65.3178,137352.0
2016-11-18 11:00:00,65.91,66.02,65.8,65.87,107229.0,65.298,65.407,65.1891,65.2584,107229.0
2016-11-18 11:10:00,65.9,65.92,65.73,65.85,80382.0,65.2881,65.3079,65.1197,65.2386,80382.0
2016-11-18 11:20:00,65.85,65.89,65.73,65.82,84425.0,65.2386,65.2782,65.1197,65.2089,84425.0
2016-11-18 11:30:00,65.85,65.91,65.48,65.51,112314.0,65.2386,65.298,64.872,64.9017,112314.0
2016-11-18 11:40:00,65.5,65.76,65.49,65.54,90291.0,64.8918,65.1494,64.8819,64.9315,90291.0
2016-11-18 11:50:00,65.56,65.58,65.43,65.46,176641.0,64.9513,64.9711,64.8225,64.8522,176641.0
2016-11-18 12:00:00,65.47,65.58,65.45,65.47,64871.0,64.8621,64.9711,64.8423,64.8621,64871.0
2016-11-18 12:10:00,65.46,65.54,65.37,65.44,142680.0,64.8522,64.9315,64.763,64.8324,142680.0
2016-11-18 12:20:00,65.46,65.58,65.44,65.51,108988.0,64.8522,64.9711,64.8324,64.9017,108988.0
2016-11-18 12:30:00,65.53,65.71,65.51,65.67,82217.0,64.9216,65.0999,64.9017,65.0603,82217.0
2016-11-18 12:40:00,65.69,65.97,65.67,65.9,53809.0,65.0801,65.3575,65.0603,65.2881,53809.0
2016-11-18 12:50:00,65.89,65.98,65.84,65.97,42065.0,65.2782,65.3674,65.2287,65.3575,42065.0
2016-11-18 13:00:00,65.96,66.03,65.88,66.01,35970.0,65.3476,65.4169,65.2683,65.3971,35970.0
2016-11-18 13:10:00,66.04,66.05,65.81,65.84,133545.0,65.4268,65.4367,65.199,65.2287,133545.0
2016-11-18 13:20:00,65.84,65.88,65.74,65.76,74362.0,65.2287,65.2683,65.1296,65.1494,74362.0
2016-11-18 13:30:00,65.76,65.84,65.75,65.84,113141.0,65.1494,65.2287,65.1395,65.2287,113141.0
2016-11-18 13:40:00,65.82,65.84,65.75,65.8,72779.0,65.2089,65.2287,65.1395,65.1891,72779.0
2016-11-18 13:50:00,65.81,65.9,65.76,65.76,157576.0,65.199,65.2881,65.1494,65.1494,157576.0
2016-11-18 14:00:00,65.78,65.82,65.74,65.78,69205.0,65.1692,65.2089,65.1296,65.1692,69205.0
2016-11-18 14:10:00,65.79,65.81,65.66,65.76,123984.0,65.1791,65.199,65.0504,65.1494,123984.0
2016-11-18 14:20:00,65.75,65.81,65.7,65.75,43528.0,65.1395,65.199,65.09,65.1395,43528.0
2016-11-18 14:30:00,65.74,65.81,65.72,65.78,87815.0,65.1296,65.199,65.1098,65.1692,87815.0
2016-11-18 14:40:00,65.79,65.86,65.73,65.81,147000.0,65.1791,65.2485,65.1197,65.199,147000.0
2016-11-18 14:50:00,65.82,65.87,65.77,65.84,107230.0,65.2089,65.2584,65.1593,65.2287,107230.0
2016-11-18 15:00:00,65.84,65.91,65.81,65.85,66936.0,65.2287,65.298,65.199,65.2386,66936.0
2016-11-18 15:10:00,65.84,65.99,65.83,65.98,86247.0,65.2287,65.3773,65.2188,65.3674,86247.0
2016-11-18 15:20:00,65.99,66.02,65.9,66.01,192657.0,65.3773,65.407,65.2881,65.3971,192657.0
2016-11-18 15:30:00,66.0,66.1,65.93,66.08,195581.0,65.3872,65.4863,65.3178,65.4665,195581.0
2016-11-18 15:40:00,66.08,66.13,66.04,66.06,204536.0,65.4665,65.516,65.4268,65.4466,204536.0
2016-11-18 15:50:00,66.06,66.06,65.9,65.95,585141.0,65.4466,65.4466,65.2881,65.3377,585141.0
2016-11-21 09:30:00,66.01,66.28,65.79,66.08,187308.0,65.3971,65.6646,65.1791,65.4665,187308.0
2016-11-21 09:40:00,66.12,66.3,65.97,66.29,79945.0,65.5061,65.6844,65.3575,65.6745,79945.0
2016-11-21 09:50:00,66.31,66.46,66.17,66.22,97254.0,65.6943,65.8429,65.5556,65.6052,97254.0
2016-11-21 10:00:00,66.21,66.27,66.04,66.17,73757.0,65.5952,65.6547,65.4268,65.5556,73757.0
2016-11-21 10:10:00,66.16,66.34,66.15,66.18,102388.0,65.5457,65.724,65.5358,65.5655,102388.0
2016-11-21 10:20:00,66.19,66.21,65.55,65.76,168560.0,65.5754,65.5952,64.9414,65.1494,168560.0
2016-11-21 10:30:00,65.75,65.94,65.71,65.76,132365.0,65.1395,65.3278,65.0999,65.1494,132365.0
2016-11-21 10:40:00,65.74,65.87,65.64,65.67,152843.0,65.1296,65.2584,65.0305,65.0603,152843.0
2016-11-21 10:50:00,65.67,65.94,65.56,65.9,139618.0,65.0603,65.3278,64.9513,65.2881,139618.0
2016-11-21 11:00:00,65.93,65.99,65.78,65.89,49977.0,65.3178,65.3773,65.1692,65.2782,49977.0
2016-11-21 11:10:00,65.95,66.05,65.88,65.9,47823.0,65.3377,65.4367,65.2683,65.2881,47823.0
2016-11-21 11:20:00,65.92,65.96,65.86,65.9,21840.0,65.3079,65.3476,65.2485,65.2881,21840.0
2016-11-21 11:30:00,65.91,66.06,65.89,66.02,47429.0,65.298,65.4466,65.2782,65.407,47429.0
2016-11-21 11:40:00,66.02,66.15,65.99,66.11,146957.0,65.407,65.5358,65.3773,65.4962,146957.0
2016-11-21 11:50:00,66.13,66.23,66.06,66.19,60615.0,65.516,65.6151,65.4466,65.5754,60615.0
2016-11-21 12:00:00,66.2,66.2,66.04,66.13,89342.0,65.5853,65.5853,65.4268,65.516,89342.0
2016-11-21 12:10:00,66.13,66.2,66.07,66.19,39662.0,65.516,65.5853,65.4565,65.5754,39662.0
2016-11-21 12:20:00,66.18,66.26,66.15,66.25,45920.0,65.5655,65.6448,65.5358,65.6349,45920.0
2016-11-21 12:30:00,66.25,66.39,66.22,66.37,86187.0,65.6349,65.7736,65.6052,65.7538,86187.0
2016-11-21 12:40:00,66.38,66.45,66.25,66.25,83244.0,65.7637,65.833,65.6349,65.6349,83244.0
2016-11-21 12:50:00,66.26,66.26,66.11,66.18,66692.0,65.6448,65.6448,65.4962,65.5655,66692.0
2016-11-21 13:00:00,66.18,66.18,66.1,66.18,27386.0,65.5655,65.5655,65.4863,65.5655,27386.0
2016-11-21 13:10:00,66.19,66.24,66.09,66.18,22000.0,65.5754,65.625,65.4764,65.5655,22000.0
2016-11-21 13:20:00,66.19,66.19,66.02,66.07,40441.0,65.5754,65.5754,65.407,65.4565,40441.0
2016-11-21 13:30:00,66.08,66.17,66.01,66.16,48454.0,65.4665,65.5556,65.3971,65.5457,48454.0
2016-11-21 13:40:00,66.15,66.18,66.06,66.08,37463.0,65.5358,65.5655,65.4466,65.4665,37463.0
2016-11-21 13:50:00,66.06,66.21,66.05,66.17,25264.0,65.4466,65.5952,65.4367,65.5556,25264.0
2016-11-21 14:00:00,66.15,66.22,66.1,66.1,51358.0,65.5358,65.6052,65.4863,65.4863,51358.0
2016-11-21 14:10:00,66.11,66.19,66.05,66.12,54204.0,65.4962,65.5754,65.4367,65.5061,54204.0
2016-11-21 14:20:00,66.12,66.31,66.12,66.22,113183.0,65.5061,65.6943,65.5061,65.6052,113183.0
2016-11-21 14:30:00,66.23,66.35,66.23,66.33,106913.0,65.6151,65.7339,65.6151,65.7141,106913.0
2016-11-21 14:40:00,66.34,66.41,66.29,66.4,124477.0,65.724,65.7934,65.6745,65.7835,124477.0
2016-11-21 14:50:00,66.39,66.41,66.33,66.36,50106.0,65.7736,65.7934,65.7141,65.7439,50106.0
2016-11-21 15:00:00,66.36,66.42,66.28,66.29,63543.0,65.7439,65.8033,65.6646,65.6745,63543.0
2016-11-21 15:10:00,66.31,66.33,66.27,66.28,60760.0,65.6943,65.7141,65.6547,65.6646,60760.0
2016-11-21 15:20:00,66.28,66.38,66.24,66.35,55843.0,65.6646,65.7637,65.625,65.7339,55843.0
2016-11-21 15:30:00,66.35,66.42,66.3,66.34,67161.0,65.7339,65.8033,65.6844,65.724,67161.0
2016-11-21 15:40:00,66.34,66.35,66.24,66.31,125735.0,65.724,65.7339,65.625,65.6943,125735.0
2016-11-21 15:50:00,66.31,66.4,66.3,66.36,224707.0,65.6943,65.7835,65.6844,65.7439,224707.0
2016-11-22 09:30:00,66.58,66.63,65.83,66.3,221839.0,65.9618,66.0113,65.2188,65.6844,221839.0
2016-11-22 09:40:00,66.31,66.66,66.16,66.52,132910.0,65.6943,66.0411,65.5457,65.9024,132910.0
2016-11-22 09:50:00,66.53,66.65,66.28,66.37,57971.0,65.9123,66.0312,65.6646,65.7538,57971.0
2016-11-22 10:00:00,66.43,66.51,66.23,66.51,51942.0,65.8132,65.8925,65.6151,65.8925,51942.0
2016-11-22 10:10:00,66.52,66.62,66.34,66.34,111487.0,65.9024,66.0014,65.724,65.724,111487.0
2016-11-22 10:20:00,66.37,66.47,66.15,66.36,78463.0,65.7538,65.8528,65.5358,65.7439,78463.0
2016-11-22 10:30:00,66.35,66.39,65.94,66.0,500819.0,65.7339,65.7736,65.3278,65.3872,500819.0
2016-11-22 10:40:00,66.0,66.0,65.28,65.3,407005.0,65.3872,65.3872,64.6739,64.6937,407005.0
2016-11-22 10:50:00,65.3,65.49,65.23,65.25,240661.0,64.6937,64.8819,64.6243,64.6442,240661.0
2016-11-22 11:00:00,65.27,65.3,64.9,65.01,413915.0,64.664,64.6937,64.2974,64.4064,413915.0
2016-11-22 11:10:00,65.02,65.18,64.96,65.01,258392.0,64.4163,64.5748,64.3569,64.4064,258392.0
2016-11-22 11:20:00,65.02,65.02,64.39,64.4,341418.0,64.4163,64.4163,63.7921,63.8021,341418.0
2016-11-22 11:30:00,64.44,64.74,64.31,64.51,334707.0,63.8417,64.1389,63.7129,63.911,334707.0
2016-11-22 11:40:00,64.51,64.74,64.46,64.62,207351.0,63.911,64.1389,63.8615,64.02,207351.0
2016-11-22 11:50:00,64.61,64.64,64.41,64.42,286047.0,64.0101,64.0398,63.812,63.8219,286047.0
2016-11-22 12:00:00,64.42,64.53,64.34,64.48,210151.0,63.8219,63.9308,63.7426,63.8813,210151.0
2016-11-22 12:10:00,64.46,64.85,64.43,64.78,131611.0,63.8615,64.2479,63.8318,64.1785,131611.0
2016-11-22 12:20:00,64.78,64.85,64.72,64.82,164902.0,64.1785,64.2479,64.1191,64.2182,164902.0
2016-11-22 12:30:00,64.82,64.87,64.75,64.84,145712.0,64.2182,64.2677,64.1488,64.238,145712.0
2016-11-22 12:40:00,64.86,65.0,64.8,64.98,232757.0,64.2578,64.3965,64.1983,64.3767,232757.0
2016-11-22 12:50:00,64.98,65.05,64.93,64.97,53451.0,64.3767,64.446,64.3271,64.3668,53451.0
2016-11-22 13:00:00,64.96,65.06,64.95,65.03,48418.0,64.3569,64.4559,64.3469,64.4262,48418.0
2016-11-22 13:10:00,65.04,65.15,65.01,65.04,105673.0,64.4361,64.5451,64.4064,64.4361,105673.0
2016-11-22 13:20:00,65.04,65.07,64.95,64.98,42525.0,64.4361,64.4658,64.3469,64.3767,42525.0
2016-11-22 13:30:00,64.96,65.01,64.91,64.96,63018.0,64.3569,64.4064,64.3073,64.3569,63018.0
2016-11-22 13:40:00,64.96,64.97,64.73,64.79,97180.0,64.3569,64.3668,64.129,64.1884,97180.0
2016-11-22 13:50:00,64.78,64.81,64.48,64.5,272207.0,64.1785,64.2082,63.8813,63.9011,272207.0
2016-11-22 14:00:00,64.51,64.73,64.5,64.64,99112.0,63.911,64.129,63.9011,64.0398,99112.0
2016-11-22 14:10:00,64.64,64.86,64.63,64.69,90302.0,64.0398,64.2578,64.0299,64.0894,90302.0
2016-11-22 14:20:00,64.68,64.74,64.66,64.7,46130.0,64.0795,64.1389,64.0596,64.0993,46130.0
2016-11-22 14:30:00,64.7,64.74,64.59,64.62,95444.0,64.0993,64.1389,63.9903,64.02,95444.0
2016-11-22 14:40:00,64.62,64.7,64.55,64.61,108652.0,64.02,64.0993,63.9507,64.0101,108652.0
2016-11-22 14:50:00,64.59,64.62,64.53,64.59,49869.0,63.9903,64.02,63.9308,63.9903,49869.0
2016-11-22 15:00:00,64.59,64.67,64.58,64.6,61046.0,63.9903,64.0695,63.9804,64.0002,61046.0
2016-11-22 15:10:00,64.61,64.63,64.57,64.59,78872.0,64.0101,64.0299,63.9705,63.9903,78872.0
2016-11-22 15:20:00,64.6,64.62,64.42,64.44,121919.0,64.0002,64.02,63.8219,63.8417,121919.0
2016-11-22 15:30:00,64.45,64.47,64.4,64.41,124893.0,63.8516,63.8714,63.8021,63.812,124893.0
2016-11-22 15:40:00,64.41,64.59,64.41,64.57,217330.0,63.812,63.9903,63.812,63.9705,217330.0
2016-11-22 15:50:00,64.57,64.7,64.49,64.63,702030.0,63.9705,64.0993,63.8912,64.0299,702030.0
2016-11-23 09:30:00,62.4,62.85,62.31,62.5,687686.0,61.8206,62.2664,61.7315,61.9197,687686.0
2016-11-23 09:40:00,62.51,63.59,62.42,63.39,428346.0,61.9296,62.9996,61.8404,62.8014,428346.0
2016-11-23 09:50:00,63.44,63.95,63.25,63.83,454625.0,62.851,63.3562,62.6627,63.2373,454625.0
2016-11-23 10:00:00,63.8,64.31,63.77,64.24,424628.0,63.2076,63.7129,63.1779,63.6435,424628.0
2016-11-23 10:10:00,64.25,64.92,64.19,64.89,713210.0,63.6534,64.3172,63.594,64.2875,713210.0
2016-11-23 10:20:00,64.92,65.04,64.62,64.99,542428.0,64.3172,64.4361,64.02,64.3866,542428.0
2016-11-23 10:30:00,64.96,64.98,64.43,64.58,216760.0,64.3569,64.3767,63.8318,63.9804,216760.0
2016-11-23 10:40:00,64.56,65.1,64.55,64.78,335687.0,63.9606,64.4956,63.9507,64.1785,335687.0
2016-11-23 10:50:00,64.75,64.75,64.4,64.59,328730.0,64.1488,64.1488,63.8021,63.9903,328730.0
2016-11-23 11:00:00,64.57,64.66,64.32,64.32,114442.0,63.9705,64.0596,63.7228,63.7228,114442.0
2016-11-23 11:10:00,64.31,64.33,64.14,64.21,123144.0,63.7129,63.7327,63.5445,63.6138,123144.0
2016-11-23 11:20:00,64.2,64.22,64.1,64.11,83852.0,63.6039,63.6237,63.5048,63.5147,83852.0
2016-11-23 11:30:00,64.1,64.22,63.99,64.2,130758.0,63.5048,63.6237,63.3959,63.6039,130758.0
2016-11-23 11:40:00,64.19,64.58,64.19,64.42,119401.0,63.594,63.9804,63.594,63.8219,119401.0
2016-11-23 11:50:00,64.42,64.6,64.39,64.6,41710.0,63.8219,64.0002,63.7921,64.0002,41710.0
2016-11-23 12:00:00,64.6,64.6,64.4,64.44,85796.0,64.0002,64.0002,63.8021,63.8417,85796.0
2016-11-23 12:10:00,64.43,64.64,64.4,64.52,139248.0,63.8318,64.0398,63.8021,63.9209,139248.0
2016-11-23 12:20:00,64.52,64.63,64.52,64.6,42126.0,63.9209,64.0299,63.9209,64.0002,42126.0
2016-11-23 12:30:00,64.63,64.66,64.55,64.56,161543.0,64.0299,64.0596,63.9507,63.9606,161543.0
2016-11-23 12:40:00,64.56,64.7,64.51,64.7,99271.0,63.9606,64.0993,63.911,64.0993,99271.0
2016-11-23 12:50:00,64.7,64.85,64.69,64.83,211196.0,64.0993,64.2479,64.0894,64.2281,211196.0
2016-11-23 13:00:00,64.85,64.85,64.7,64.76,58066.0,64.2479,64.2479,64.0993,64.1587,58066.0
2016-11-23 13:10:00,64.76,64.86,64.67,64.7,48898.0,64.1587,64.2578,64.0695,64.0993,48898.0
2016-11-23 13:20:00,64.69,64.82,64.67,64.72,34257.0,64.0894,64.2182,64.0695,64.1191,34257.0
2016-11-23 13:30:00,64.72,64.8,64.7,64.71,35681.0,64.1191,64.1983,64.0993,64.1092,35681.0
2016-11-23 13:40:00,64.72,64.84,64.64,64.76,52320.0,64.1191,64.238,64.0398,64.1587,52320.0
2016-11-23 13:50:00,64.74,64.75,64.55,64.69,75909.0,64.1389,64.1488,63.9507,64.0894,75909.0
2016-11-23 14:00:00,64.68,64.98,64.67,64.97,206199.0,64.0795,64.3767,64.0695,64.3668,206199.0
2016-11-23 14:10:00,64.98,65.08,64.93,64.99,273053.0,64.3767,64.4757,64.3271,64.3866,273053.0
2016-11-23 14:20:00,65.01,65.07,64.89,65.06,68872.0,64.4064,64.4658,64.2875,64.4559,68872.0
2016-11-23 14:30:00,65.05,65.16,64.93,64.98,169857.0,64.446,64.555,64.3271,64.3767,169857.0
2016-11-23 14:40:00,64.97,65.09,64.96,65.05,44808.0,64.3668,64.4856,64.3569,64.446,44808.0
2016-11-23 14:50:00,65.05,65.16,64.95,65.0,111476.0,64.446,64.555,64.3469,64.3965,111476.0
2016-11-23 15:00:00,65.01,65.22,65.01,65.22,113790.0,64.4064,64.6144,64.4064,64.6144,113790.0
2016-11-23 15:10:00,65.24,65.28,65.17,65.23,141231.0,64.6343,64.6739,64.5649,64.6243,141231.0
2016-11-23 15:20:00,65.23,65.31,65.19,65.22,123388.0,64.6243,64.7036,64.5847,64.6144,123388.0
2016-11-23 15:30:00,65.23,65.5,65.23,65.45,290529.0,64.6243,64.8918,64.6243,64.8423,290529.0
2016-11-23 15:40:00,65.45,65.58,65.45,65.52,363574.0,64.8423,64.9711,64.8423,64.9117,363574.0
2016-11-23 15:50:00,65.53,65.84,65.53,65.77,906718.0,64.9216,65.2287,64.9216,65.1593,906718.0
2016-11-25 09:30:00,65.95,66.09,65.06,65.36,216479.0,65.3377,65.4764,64.4559,64.7531,216479.0
2016-11-25 09:40:00,65.42,65.42,65.13,65.26,132523.0,64.8126,64.8126,64.5253,64.6541,132523.0
2016-11-25 09:50:00,65.2,65.58,64.95,65.34,177012.0,64.5946,64.9711,64.3469,64.7333,177012.0
2016-11-25 10:00:00,65.33,65.59,65.2,65.58,192178.0,64.7234,64.981,64.5946,64.9711,192178.0
2016-11-25 10:10:00,65.58,65.83,65.54,65.82,205109.0,64.9711,65.2188,64.9315,65.2089,205109.0
2016-11-25 10:20:00,65.82,65.83,65.65,65.71,213149.0,65.2089,65.2188,65.0404,65.0999,213149.0
2016-11-25 10:30:00,65.7,65.71,65.41,65.55,97792.0,65.09,65.0999,64.8027,64.9414,97792.0
2016-11-25 10:40:00,65.56,65.59,65.41,65.48,38901.0,64.9513,64.981,64.8027,64.872,38901.0
2016-11-25 10:50:00,65.48,65.7,65.4,65.55,60638.0,64.872,65.09,64.7928,64.9414,60638.0
2016-11-25 11:00:00,65.53,65.82,65.5,65.79,87522.0,64.9216,65.2089,64.8918,65.1791,87522.0
2016-11-25 11:10:00,65.82,65.89,65.76,65.83,40540.0,65.2089,65.2782,65.1494,65.2188,40540.0
2016-11-25 11:20:00,65.85,66.13,65.84,66.13,63510.0,65.2386,65.516,65.2287,65.516,63510.0
2016-11-25 11:30:00,66.14,66.22,66.02,66.02,73282.0,65.5259,65.6052,65.407,65.407,73282.0
2016-11-25 11:40:00,66.02,66.26,65.98,66.2,79372.0,65.407,65.6448,65.3674,65.5853,79372.0
2016-11-25 11:50:00,66.2,66.21,66.07,66.12,20105.0,65.5853,65.5952,65.4565,65.5061,20105.0
2016-11-25 12:00:00,66.11,66.12,65.93,66.11,60338.0,65.4962,65.5061,65.3178,65.4962,60338.0
2016-11-25 12:10:00,66.08,66.12,65.97,65.97,64804.0,65.4665,65.5061,65.3575,65.3575,64804.0
2016-11-25 12:20:00,66.01,66.09,65.97,66.07,37319.0,65.3971,65.4764,65.3575,65.4565,37319.0
2016-11-25 12:30:00,66.08,66.19,66.05,66.07,170414.0,65.4665,65.5754,65.4367,65.4565,170414.0
2016-11-25 12:40:00,66.06,66.29,66.06,66.28,186126.0,65.4466,65.6745,65.4466,65.6646,186126.0
2016-11-25 12:50:00,66.28,66.48,66.28,66.39,234263.0,65.6646,65.8627,65.6646,65.7736,234263.0
2016-11-28 09:30:00,66.04,66.2,65.24,65.69,290807.0,65.4268,65.5853,64.6343,65.0801,290807.0
2016-11-28 09:40:00,65.72,66.07,65.6,65.71,185328.0,65.1098,65.4565,64.9909,65.0999,185328.0
2016-11-28 09:50:00,65.71,65.89,65.36,65.45,172337.0,65.0999,65.2782,64.7531,64.8423,172337.0
2016-11-28 10:00:00,65.45,65.53,65.35,65.47,146401.0,64.8423,64.9216,64.7432,64.8621,146401.0
2016-11-28 10:10:00,65.48,65.5,65.24,65.27,131865.0,64.872,64.8918,64.6343,64.664,131865.0
2016-11-28 10:20:00,65.28,65.48,65.23,65.32,221957.0,64.6739,64.872,64.6243,64.7135,221957.0
2016-11-28 10:30:00,65.33,65.53,65.26,65.45,114730.0,64.7234,64.9216,64.6541,64.8423,114730.0
2016-11-28 10:40:00,65.45,65.45,65.12,65.19,118610.0,64.8423,64.8423,64.5154,64.5847,118610.0
2016-11-28 10:50:00,65.19,65.28,64.93,64.94,227803.0,64.5847,64.6739,64.3271,64.337,227803.0
2016-11-28 11:00:00,64.92,65.01,64.61,64.67,450847.0,64.3172,64.4064,64.0101,64.0695,450847.0
2016-11-28 11:10:00,64.68,64.71,64.45,64.59,265772.0,64.0795,64.1092,63.8516,63.9903,265772.0
2016-11-28 11:20:00,64.58,64.65,64.47,64.6,148626.0,63.9804,64.0497,63.8714,64.0002,148626.0
2016-11-28 11:30:00,64.61,64.83,64.58,64.58,193143.0,64.0101,64.2281,63.9804,63.9804,193143.0
2016-11-28 11:40:00,64.59,64.69,64.52,64.54,70272.0,63.9903,64.0894,63.9209,63.9408,70272.0
2016-11-28 11:50:00,64.54,64.67,64.53,64.65,78005.0,63.9408,64.0695,63.9308,64.0497,78005.0
2016-11-28 12:00:00,64.67,64.85,64.57,64.75,165718.0,64.0695,64.2479,63.9705,64.1488,165718.0
2016-11-28 12:10:00,64.76,64.83,64.69,64.81,142144.0,64.1587,64.2281,64.0894,64.2082,142144.0
2016-11-28 12:20:00,64.81,64.87,64.75,64.85,55442.0,64.2082,64.2677,64.1488,64.2479,55442.0
2016-11-28 12:30:00,64.87,65.04,64.81,64.99,111228.0,64.2677,64.4361,64.2082,64.3866,111228.0
2016-11-28 12:40:00,64.99,64.99,64.79,64.82,55257.0,64.3866,64.3866,64.1884,64.2182,55257.0
2016-11-28 12:50:00,64.82,64.82,64.67,64.79,63527.0,64.2182,64.2182,64.0695,64.1884,63527.0
2016-11-28 13:00:00,64.79,64.85,64.72,64.79,59107.0,64.1884,64.2479,64.1191,64.1884,59107.0
2016-11-28 13:10:00,64.8,64.98,64.8,64.91,39753.0,64.1983,64.3767,64.1983,64.3073,39753.0
2016-11-28 13:20:00,64.93,65.1,64.93,65.05,53751.0,64.3271,64.4956,64.3271,64.446,53751.0
2016-11-28 13:30:00,65.04,65.05,64.73,64.76,138465.0,64.4361,64.446,64.129,64.1587,138465.0
2016-11-28 13:40:00,64.78,64.88,64.76,64.87,14193.0,64.1785,64.2776,64.1587,64.2677,14193.0
2016-11-28 13:50:00,64.88,64.88,64.71,64.76,303456.0,64.2776,64.2776,64.1092,64.1587,303456.0
2016-11-28 14:00:00,64.76,64.84,64.66,64.68,205813.0,64.1587,64.238,64.0596,64.0795,205813.0
2016-11-28 14:10:00,64.67,64.77,64.63,64.76,58908.0,64.0695,64.1686,64.0299,64.1587,58908.0
2016-11-28 14:20:00,64.76,64.77,64.68,64.68,28205.0,64.1587,64.1686,64.0795,64.0795,28205.0
2016-11-28 14:30:00,64.68,64.72,64.58,64.58,79220.0,64.0795,64.1191,63.9804,63.9804,79220.0
2016-11-28 14:40:00,64.59,64.63,64.54,64.59,98239.0,63.9903,64.0299,63.9408,63.9903,98239.0
2016-11-28 14:50:00,64.58,64.58,64.5,64.58,120126.0,63.9804,63.9804,63.9011,63.9804,120126.0
2016-11-28 15:00:00,64.59,64.76,64.54,64.72,127203.0,63.9903,64.1587,63.9408,64.1191,127203.0
2016-11-28 15:10:00,64.73,64.77,64.64,64.66,75071.0,64.129,64.1686,64.0398,64.0596,75071.0
2016-11-28 15:20:00,64.65,64.65,64.52,64.52,112650.0,64.0497,64.0497,63.9209,63.9209,112650.0
2016-11-28 15:30:00,64.54,64.6,64.4,64.4,174528.0,63.9408,64.0002,63.8021,63.8021,174528.0
2016-11-28 15:40:00,64.4,64.43,64.27,64.29,363066.0,63.8021,63.8318,63.6733,63.6931,363066.0
2016-11-28 15:50:00,64.28,64.35,64.24,64.33,418230.0,63.6832,63.7525,63.6435,63.7327,418230.0
2016-11-29 09:30:00,64.31,64.74,64.08,64.3,230831.0,63.7129,64.1389,63.485,63.703,230831.0
2016-11-29 09:40:00,64.27,64.33,63.68,63.71,160985.0,63.6733,63.7327,63.0887,63.1185,160985.0
2016-11-29 09:50:00,63.73,64.15,63.68,64.13,192978.0,63.1383,63.5544,63.0887,63.5346,192978.0
2016-11-29 10:00:00,64.17,64.39,64.07,64.39,68658.0,63.5742,63.7921,63.4751,63.7921,68658.0
2016-11-29 10:10:00,64.37,64.86,64.28,64.81,187561.0,63.7723,64.2578,63.6832,64.2082,187561.0
2016-11-29 10:20:00,64.82,64.83,64.52,64.66,203888.0,64.2182,64.2281,63.9209,64.0596,203888.0
2016-11-29 10:30:00,64.66,64.82,64.43,64.5,47311.0,64.0596,64.2182,63.8318,63.9011,47311.0
2016-11-29 10:40:00,64.53,64.7,64.53,64.63,48656.0,63.9308,64.0993,63.9308,64.0299,48656.0
2016-11-29 10:50:00,64.64,64.69,64.58,64.66,28528.0,64.0398,64.0894,63.9804,64.0596,28528.0
2016-11-29 11:00:00,64.66,64.83,64.49,64.8,60188.0,64.0596,64.2281,63.8912,64.1983,60188.0
2016-11-29 11:10:00,64.79,64.79,64.56,64.63,40723.0,64.1884,64.1884,63.9606,64.0299,40723.0
2016-11-29 11:20:00,64.62,64.73,64.47,64.69,38871.0,64.02,64.129,63.8714,64.0894,38871.0
2016-11-29 11:30:00,64.67,64.91,64.63,64.84,88233.0,64.0695,64.3073,64.0299,64.238,88233.0
2016-11-29 11:40:00,64.86,64.93,64.74,64.91,63942.0,64.2578,64.3271,64.1389,64.3073,63942.0
2016-11-29 11:50:00,64.91,65.16,64.9,65.01,198303.0,64.3073,64.555,64.2974,64.4064,198303.0
2016-11-29 12:00:00,65.0,65.06,64.9,64.99,78528.0,64.3965,64.4559,64.2974,64.3866,78528.0
2016-11-29 12:10:00,64.94,65.03,64.91,64.99,66373.0,64.337,64.4262,64.3073,64.3866,66373.0
2016-11-29 12:20:00,64.98,65.01,64.79,64.91,73417.0,64.3767,64.4064,64.1884,64.3073,73417.0
2016-11-29 12:30:00,64.91,64.94,64.79,64.9,31074.0,64.3073,64.337,64.1884,64.2974,31074.0
2016-11-29 12:40:00,64.91,65.01,64.87,64.96,52239.0,64.3073,64.4064,64.2677,64.3569,52239.0
2016-11-29 12:50:00,64.96,64.98,64.79,64.91,29452.0,64.3569,64.3767,64.1884,64.3073,29452.0
2016-11-29 13:00:00,64.94,64.96,64.76,64.78,32467.0,64.337,64.3569,64.1587,64.1785,32467.0
2016-11-29 13:10:00,64.78,64.85,64.75,64.79,27244.0,64.1785,64.2479,64.1488,64.1884,27244.0
2016-11-29 13:20:00,64.8,64.89,64.77,64.83,38103.0,64.1983,64.2875,64.1686,64.2281,38103.0
2016-11-29 13:30:00,64.87,65.01,64.85,64.98,27743.0,64.2677,64.4064,64.2479,64.3767,27743.0
2016-11-29 13:40:00,64.96,64.99,64.84,64.98,44525.0,64.3569,64.3866,64.238,64.3767,44525.0
2016-11-29 13:50:00,64.98,65.14,64.96,65.07,83375.0,64.3767,64.5352,64.3569,64.4658,83375.0
2016-11-29 14:00:00,65.05,65.21,65.05,65.16,30052.0,64.446,64.6045,64.446,64.555,30052.0
2016-11-29 14:10:00,65.16,65.28,65.15,65.2,75076.0,64.555,64.6739,64.5451,64.5946,75076.0
2016-11-29 14:20:00,65.2,65.27,65.09,65.1,93882.0,64.5946,64.664,64.4856,64.4956,93882.0
2016-11-29 14:30:00,65.09,65.16,65.03,65.1,188829.0,64.4856,64.555,64.4262,64.4956,188829.0
2016-11-29 14:40:00,65.12,65.16,65.05,65.06,49242.0,64.5154,64.555,64.446,64.4559,49242.0
2016-11-29 14:50:00,65.06,65.06,64.91,64.91,64643.0,64.4559,64.4559,64.3073,64.3073,64643.0
2016-11-29 15:00:00,64.91,64.94,64.61,64.63,106571.0,64.3073,64.337,64.0101,64.0299,106571.0
2016-11-29 15:10:00,64.6,64.76,64.6,64.67,79342.0,64.0002,64.1587,64.0002,64.0695,79342.0
2016-11-29 15:20:00,64.65,64.92,64.64,64.86,149957.0,64.0497,64.3172,64.0398,64.2578,149957.0
2016-11-29 15:30:00,64.85,64.85,64.62,64.62,100354.0,64.2479,64.2479,64.02,64.02,100354.0
2016-11-29 15:40:00,64.63,64.71,64.53,64.54,116790.0,64.0299,64.1092,63.9308,63.9408,116790.0
2016-11-29 15:50:00,64.53,64.6,64.5,64.56,368198.0,63.9308,64.0002,63.9011,63.9606,368198.0
2016-11-30 09:30:00,64.88,64.94,64.53,64.58,108308.0,64.2776,64.337,63.9308,63.9804,108308.0
2016-11-30 09:40:00,64.62,64.7,64.12,64.17,168238.0,64.02,64.0993,63.5247,63.5742,168238.0
2016-11-30 09:50:00,64.14,64.18,63.9,64.11,146283.0,63.5445,63.5841,63.3067,63.5147,146283.0
2016-11-30 10:00:00,64.14,64.66,64.13,64.63,82514.0,63.5445,64.0596,63.5346,64.0299,82514.0
2016-11-30 10:10:00,64.64,64.67,64.0,64.09,151577.0,64.0398,64.0695,63.4058,63.4949,151577.0
2016-11-30 10:20:00,64.09,64.2,63.87,63.97,145647.0,63.4949,63.6039,63.277,63.376,145647.0
2016-11-30 10:30:00,63.96,64.13,63.85,64.08,96044.0,63.3661,63.5346,63.2572,63.485,96044.0
2016-11-30 10:40:00,64.08,64.17,63.97,64.05,52996.0,63.485,63.5742,63.376,63.4553,52996.0
2016-11-30 10:50:00,64.08,64.19,64.03,64.05,51813.0,63.485,63.594,63.4355,63.4553,51813.0
2016-11-30 11:00:00,64.05,64.28,64.05,64.21,30486.0,63.4553,63.6832,63.4553,63.6138,30486.0
2016-11-30 11:10:00,64.24,64.28,64.07,64.08,31252.0,63.6435,63.6832,63.4751,63.485,31252.0
2016-11-30 11:20:00,64.07,64.08,63.89,63.91,48623.0,63.4751,63.485,63.2968,63.3166,48623.0
2016-11-30 11:30:00,63.9,63.94,63.73,63.78,115893.0,63.3067,63.3463,63.1383,63.1878,115893.0
2016-11-30 11:40:00,63.77,63.78,63.5,63.58,108441.0,63.1779,63.1878,62.9104,62.9897,108441.0
2016-11-30 11:50:00,63.57,63.62,63.47,63.5,79059.0,62.9798,63.0293,62.8807,62.9104,79059.0
2016-11-30 12:00:00,63.52,63.58,63.43,63.53,82843.0,62.9302,62.9897,62.8411,62.9401,82843.0
2016-11-30 12:10:00,63.53,63.57,63.42,63.45,49438.0,62.9401,62.9798,62.8312,62.8609,49438.0
2016-11-30 12:20:00,63.43,63.43,62.72,62.92,334008.0,62.8411,62.8411,62.1377,62.3358,334008.0
2016-11-30 12:30:00,62.91,63.08,62.76,63.01,216892.0,62.3259,62.4943,62.1773,62.425,216892.0
2016-11-30 12:40:00,63.01,63.1,63.0,63.08,76572.0,62.425,62.5141,62.4151,62.4943,76572.0
2016-11-30 12:50:00,63.07,63.17,62.96,63.12,98004.0,62.4844,62.5835,62.3754,62.5339,98004.0
2016-11-30 13:00:00,63.12,63.17,63.05,63.09,67025.0,62.5339,62.5835,62.4646,62.5042,67025.0
2016-11-30 13:10:00,63.06,63.25,63.04,63.17,59537.0,62.4745,62.6627,62.4547,62.5835,59537.0
2016-11-30 13:20:00,63.16,63.22,63.1,63.2,60075.0,62.5736,62.633,62.5141,62.6132,60075.0
2016-11-30 13:30:00,63.21,63.25,63.15,63.22,188386.0,62.6231,62.6627,62.5637,62.633,188386.0
2016-11-30 13:40:00,63.24,63.25,63.08,63.13,41976.0,62.6528,62.6627,62.4943,62.5438,41976.0
2016-11-30 13:50:00,63.15,63.24,63.1,63.22,78792.0,62.5637,62.6528,62.5141,62.633,78792.0
2016-11-30 14:00:00,63.23,63.23,63.05,63.08,83964.0,62.6429,62.6429,62.4646,62.4943,83964.0
2016-11-30 14:10:00,63.1,63.12,62.9,62.92,77272.0,62.5141,62.5339,62.316,62.3358,77272.0
2016-11-30 14:20:00,62.92,62.93,62.79,62.84,156816.0,62.3358,62.3457,62.207,62.2565,156816.0
2016-11-30 14:30:00,62.86,62.86,62.72,62.74,82647.0,62.2764,62.2764,62.1377,62.1575,82647.0
2016-11-30 14:40:00,62.74,62.79,62.68,62.79,91731.0,62.1575,62.207,62.098,62.207,91731.0
2016-11-30 14:50:00,62.79,62.93,62.79,62.9,84917.0,62.207,62.3457,62.207,62.316,84917.0
2016-11-30 15:00:00,62.87,62.9,62.81,62.84,41203.0,62.2863,62.316,62.2268,62.2565,41203.0
2016-11-30 15:10:00,62.85,62.88,62.75,62.77,72669.0,62.2664,62.2962,62.1674,62.1872,72669.0
2016-11-30 15:20:00,62.78,62.94,62.75,62.93,64391.0,62.1971,62.3556,62.1674,62.3457,64391.0
2016-11-30 15:30:00,62.93,62.93,62.81,62.83,95796.0,62.3457,62.3457,62.2268,62.2466,95796.0
2016-11-30 15:40:00,62.82,62.86,62.79,62.84,157233.0,62.2367,62.2764,62.207,62.2565,157233.0
2016-11-30 15:50:00,62.83,62.84,62.64,62.66,525987.0,62.2466,62.2565,62.0584,62.0782,525987.0
2016-12-01 09:30:00,63.1,63.35,62.64,62.82,508419.0,62.5141,62.7618,62.0584,62.2367,508419.0
2016-12-01 09:40:00,62.75,63.08,62.68,62.87,703916.0,62.1674,62.4943,62.098,62.2863,703916.0
2016-12-01 09:50:00,62.87,62.92,62.33,62.55,287814.0,62.2863,62.3358,61.7513,61.9692,287814.0
2016-12-01 10:00:00,62.54,62.81,62.28,62.42,257994.0,61.9593,62.2268,61.7017,61.8404,257994.0
2016-12-01 10:10:00,62.41,62.42,62.08,62.16,194922.0,61.8305,61.8404,61.5036,61.5828,194922.0
2016-12-01 10:20:00,62.16,62.23,61.92,62.06,168880.0,61.5828,61.6522,61.3451,61.4838,168880.0
2016-12-01 10:30:00,62.0,62.0,61.63,61.7,195367.0,61.4243,61.4243,61.0578,61.1271,195367.0
2016-12-01 10:40:00,61.71,61.81,61.15,61.15,395068.0,61.137,61.2361,60.5822,60.5822,395068.0
2016-12-01 10:50:00,61.13,61.52,61.06,61.5,259567.0,60.5624,60.9488,60.4931,60.929,259567.0
2016-12-01 11:00:00,61.5,61.93,61.47,61.9,324583.0,60.929,61.355,60.8993,61.3253,324583.0
2016-12-01 11:10:00,61.92,61.92,61.42,61.61,102192.0,61.3451,61.3451,60.8497,61.038,102192.0
2016-12-01 11:20:00,61.62,62.03,61.6,61.93,99723.0,61.0479,61.4541,61.028,61.355,99723.0
2016-12-01 11:30:00,61.96,62.15,61.92,61.98,108678.0,61.3847,61.5729,61.3451,61.4045,108678.0
2016-12-01 11:40:00,62.01,62.14,61.98,62.05,44112.0,61.4342,61.563,61.4045,61.4739,44112.0
2016-12-01 11:50:00,62.06,62.18,61.98,62.18,54183.0,61.4838,61.6027,61.4045,61.6027,54183.0
2016-12-01 12:00:00,62.17,62.44,62.08,62.34,99578.0,61.5928,61.8603,61.5036,61.7612,99578.0
2016-12-01 12:10:00,62.31,62.41,62.25,62.39,173133.0,61.7315,61.8305,61.672,61.8107,173133.0
2016-12-01 12:20:00,62.4,62.41,62.15,62.17,132651.0,61.8206,61.8305,61.5729,61.5928,132651.0
2016-12-01 12:30:00,62.15,62.32,62.13,62.28,36462.0,61.5729,61.7414,61.5531,61.7017,36462.0
2016-12-01 12:40:00,62.24,62.27,62.15,62.17,42537.0,61.6621,61.6918,61.5729,61.5928,42537.0
2016-12-01 12:50:00,62.16,62.35,62.15,62.19,81478.0,61.5828,61.7711,61.5729,61.6126,81478.0
2016-12-01 13:00:00,62.19,62.19,61.84,61.84,51788.0,61.6126,61.6126,61.2658,61.2658,51788.0
2016-12-01 13:10:00,61.87,62.12,61.87,62.08,26241.0,61.2955,61.5432,61.2955,61.5036,26241.0
2016-12-01 13:20:00,62.09,62.18,62.01,62.1,22907.0,61.5135,61.6027,61.4342,61.5234,22907.0
2016-12-01 13:30:00,62.1,62.19,61.98,62.04,58282.0,61.5234,61.6126,61.4045,61.464,58282.0
2016-12-01 13:40:00,62.07,62.16,61.99,62.05,20089.0,61.4937,61.5828,61.4144,61.4739,20089.0
2016-12-01 13:50:00,62.02,62.03,61.7,61.7,44988.0,61.4441,61.4541,61.1271,61.1271,44988.0
2016-12-01 14:00:00,61.7,61.75,61.5,61.58,76021.0,61.1271,61.1767,60.929,61.0082,76021.0
2016-12-01 14:10:00,61.6,61.98,61.51,61.94,88169.0,61.028,61.4045,60.9389,61.3649,88169.0
2016-12-01 14:20:00,61.93,61.94,61.61,61.64,110840.0,61.355,61.3649,61.038,61.0677,110840.0
2016-12-01 14:30:00,61.66,61.79,61.35,61.47,149485.0,61.0875,61.2163,60.7804,60.8993,149485.0
2016-12-01 14:40:00,61.44,61.6,61.42,61.55,92856.0,60.8695,61.028,60.8497,60.9785,92856.0
2016-12-01 14:50:00,61.55,61.65,61.5,61.61,75882.0,60.9785,61.0776,60.929,61.038,75882.0
2016-12-01 15:00:00,61.6,61.65,61.35,61.36,130085.0,61.028,61.0776,60.7804,60.7903,130085.0
2016-12-01 15:10:00,61.37,61.43,61.23,61.23,128960.0,60.8002,60.8596,60.6615,60.6615,128960.0
2016-12-01 15:20:00,61.25,61.3,61.07,61.29,283688.0,60.6813,60.7308,60.503,60.7209,283688.0
2016-12-01 15:30:00,61.27,61.34,61.13,61.2,125860.0,60.7011,60.7705,60.5624,60.6318,125860.0
2016-12-01 15:40:00,61.2,61.33,61.12,61.18,151940.0,60.6318,60.7606,60.5525,60.6119,151940.0
2016-12-01 15:50:00,61.17,61.3,61.13,61.17,514674.0,60.602,60.7308,60.5624,60.602,514674.0
2016-12-02 09:30:00,61.11,61.82,60.6,61.78,412449.0,60.5426,61.246,60.0373,61.2064,412449.0
2016-12-02 09:40:00,61.81,62.14,61.67,61.82,300886.0,61.2361,61.563,61.0974,61.246,300886.0
2016-12-02 09:50:00,61.84,61.86,61.33,61.84,221918.0,61.2658,61.2856,60.7606,61.2658,221918.0
2016-12-02 10:00:00,61.84,61.86,61.71,61.79,480952.0,61.2658,61.2856,61.137,61.2163,480952.0
2016-12-02 10:10:00,61.79,61.81,61.5,61.72,206187.0,61.2163,61.2361,60.929,61.1469,206187.0
2016-12-02 10:20:00,61.7,61.95,61.68,61.9,163581.0,61.1271,61.3748,61.1073,61.3253,163581.0
2016-12-02 10:30:00,61.9,62.22,61.9,62.14,348723.0,61.3253,61.6423,61.3253,61.563,348723.0
2016-12-02 10:40:00,62.14,62.67,62.14,62.31,145404.0,61.563,62.0881,61.563,61.7315,145404.0
2016-12-02 10:50:00,62.33,62.38,62.01,62.11,210727.0,61.7513,61.8008,61.4342,61.5333,210727.0
2016-12-02 11:00:00,62.08,62.26,62.0,62.23,150202.0,61.5036,61.6819,61.4243,61.6522,150202.0
2016-12-02 11:10:00,62.23,62.44,62.13,62.41,147675.0,61.6522,61.8603,61.5531,61.8305,147675.0
2016-12-02 11:20:00,62.45,62.52,62.28,62.35,147069.0,61.8702,61.9395,61.7017,61.7711,147069.0
2016-12-02 11:30:00,62.38,62.55,62.31,62.35,84908.0,61.8008,61.9692,61.7315,61.7711,84908.0
2016-12-02 11:40:00,62.36,62.42,62.27,62.3,90212.0,61.781,61.8404,61.6918,61.7215,90212.0
2016-12-02 11:50:00,62.31,62.32,62.04,62.13,115484.0,61.7315,61.7414,61.464,61.5531,115484.0
2016-12-02 12:00:00,62.13,62.37,62.13,62.29,125809.0,61.5531,61.7909,61.5531,61.7116,125809.0
2016-12-02 12:10:00,62.3,62.47,62.2,62.47,69108.0,61.7215,61.89,61.6225,61.89,69108.0
2016-12-02 12:20:00,62.47,62.48,62.33,62.37,77001.0,61.89,61.8999,61.7513,61.7909,77001.0
2016-12-02 12:30:00,62.34,62.35,62.16,62.25,92419.0,61.7612,61.7711,61.5828,61.672,92419.0
2016-12-02 12:40:00,62.29,62.44,62.25,62.31,140945.0,61.7116,61.8603,61.672,61.7315,140945.0
2016-12-02 12:50:00,62.3,62.51,62.3,62.38,216141.0,61.7215,61.9296,61.7215,61.8008,216141.0
2016-12-02 13:00:00,62.37,62.42,62.24,62.3,256462.0,61.7909,61.8404,61.6621,61.7215,256462.0
2016-12-02 13:10:00,62.3,62.35,62.14,62.29,242416.0,61.7215,61.7711,61.563,61.7116,242416.0
2016-12-02 13:20:00,62.28,62.3,62.11,62.14,173718.0,61.7017,61.7215,61.5333,61.563,173718.0
2016-12-02 13:30:00,62.15,62.25,62.11,62.21,183254.0,61.5729,61.672,61.5333,61.6324,183254.0
2016-12-02 13:40:00,62.2,62.23,62.07,62.11,211295.0,61.6225,61.6522,61.4937,61.5333,211295.0
2016-12-02 13:50:00,62.11,62.38,62.11,62.29,170576.0,61.5333,61.8008,61.5333,61.7116,170576.0
2016-12-02 14:00:00,62.29,62.34,62.23,62.25,137463.0,61.7116,61.7612,61.6522,61.672,137463.0
2016-12-02 14:10:00,62.24,62.26,62.17,62.23,231707.0,61.6621,61.6819,61.5928,61.6522,231707.0
2016-12-02 14:20:00,62.23,62.25,62.06,62.11,172697.0,61.6522,61.672,61.4838,61.5333,172697.0
2016-12-02 14:30:00,62.1,62.24,62.07,62.18,160696.0,61.5234,61.6621,61.4937,61.6027,160696.0
2016-12-02 14:40:00,62.18,62.19,62.06,62.11,171233.0,61.6027,61.6126,61.4838,61.5333,171233.0
2016-12-02 14:50:00,62.1,62.1,61.98,62.02,185581.0,61.5234,61.5234,61.4045,61.4441,185581.0
2016-12-02 15:00:00,62.03,62.07,61.73,61.73,276313.0,61.4541,61.4937,61.1568,61.1568,276313.0
2016-12-02 15:10:00,61.73,61.79,61.62,61.78,251085.0,61.1568,61.2163,61.0479,61.2064,251085.0
2016-12-02 15:20:00,61.79,61.85,61.65,61.73,288798.0,61.2163,61.2757,61.0776,61.1568,288798.0
2016-12-02 15:30:00,61.73,61.84,61.72,61.8,285557.0,61.1568,61.2658,61.1469,61.2262,285557.0
2016-12-02 15:40:00,61.81,61.85,61.7,61.75,230982.0,61.2361,61.2757,61.1271,61.1767,230982.0
2016-12-02 15:50:00,61.75,61.85,61.75,61.83,471679.0,61.1767,61.2757,61.1767,61.2559,471679.0
2016-12-05 09:30:00,62.45,62.66,61.94,62.01,462580.0,61.8702,62.0782,61.3649,61.4342,462580.0
2016-12-05 09:40:00,62.0,62.5,61.99,62.47,172225.0,61.4243,61.9197,61.4144,61.89,172225.0
2016-12-05 09:50:00,62.49,63.09,62.38,63.0,360073.0,61.9098,62.5042,61.8008,62.4151,360073.0
2016-12-05 10:00:00,63.0,63.65,62.99,63.56,571261.0,62.4151,63.059,62.4051,62.9699,571261.0
2016-12-05 10:10:00,63.56,63.56,63.29,63.4,229613.0,62.9699,62.9699,62.7024,62.8113,229613.0
2016-12-05 10:20:00,63.37,63.41,63.24,63.33,270971.0,62.7816,62.8212,62.6528,62.742,270971.0
2016-12-05 10:30:00,63.31,63.43,63.26,63.43,203744.0,62.7222,62.8411,62.6726,62.8411,203744.0
2016-12-05 10:40:00,63.43,63.62,63.35,63.57,328794.0,62.8411,63.0293,62.7618,62.9798,328794.0
2016-12-05 10:50:00,63.57,63.74,63.56,63.62,203748.0,62.9798,63.1482,62.9699,63.0293,203748.0
2016-12-05 11:00:00,63.63,63.69,63.41,63.47,396068.0,63.0392,63.0986,62.8212,62.8807,396068.0
2016-12-05 11:10:00,63.48,63.59,63.46,63.53,142508.0,62.8906,62.9996,62.8708,62.9401,142508.0
2016-12-05 11:20:00,63.52,63.56,63.34,63.36,154704.0,62.9302,62.9699,62.7519,62.7717,154704.0
2016-12-05 11:30:00,63.36,63.46,63.31,63.41,77799.0,62.7717,62.8708,62.7222,62.8212,77799.0
2016-12-05 11:40:00,63.4,63.49,63.18,63.19,119336.0,62.8113,62.9005,62.5934,62.6033,119336.0
2016-12-05 11:50:00,63.19,63.31,63.15,63.26,151793.0,62.6033,62.7222,62.5637,62.6726,151793.0
2016-12-05 12:00:00,63.27,63.3,63.22,63.26,113929.0,62.6825,62.7123,62.633,62.6726,113929.0
2016-12-05 12:10:00,63.27,63.37,63.22,63.23,68499.0,62.6825,62.7816,62.633,62.6429,68499.0
2016-12-05 12:20:00,63.24,63.27,63.1,63.11,67718.0,62.6528,62.6825,62.5141,62.524,67718.0
2016-12-05 12:30:00,63.1,63.23,63.07,63.19,83949.0,62.5141,62.6429,62.4844,62.6033,83949.0
2016-12-05 12:40:00,63.15,63.46,63.12,63.38,62984.0,62.5637,62.8708,62.5339,62.7915,62984.0
2016-12-05 12:50:00,63.37,63.53,63.35,63.47,44511.0,62.7816,62.9401,62.7618,62.8807,44511.0
2016-12-05 13:00:00,63.49,63.53,63.33,63.35,44160.0,62.9005,62.9401,62.742,62.7618,44160.0
2016-12-05 13:10:00,63.34,63.35,63.13,63.17,37588.0,62.7519,62.7618,62.5438,62.5835,37588.0
2016-12-05 13:20:00,63.17,63.24,63.0,63.0,58734.0,62.5835,62.6528,62.4151,62.4151,58734.0
2016-12-05 13:30:00,62.99,63.26,62.99,63.08,65801.0,62.4051,62.6726,62.4051,62.4943,65801.0
2016-12-05 13:40:00,63.1,63.13,62.96,62.98,79475.0,62.5141,62.5438,62.3754,62.3952,79475.0
2016-12-05 13:50:00,62.99,63.03,62.86,62.99,48589.0,62.4051,62.4448,62.2764,62.4051,48589.0
2016-12-05 14:00:00,62.99,62.99,62.86,62.96,33305.0,62.4051,62.4051,62.2764,62.3754,33305.0
2016-12-05 14:10:00,62.96,62.97,62.69,62.7,89438.0,62.3754,62.3853,62.1079,62.1178,89438.0
2016-12-05 14:20:00,62.7,62.73,62.52,62.69,183232.0,62.1178,62.1476,61.9395,62.1079,183232.0
2016-12-05 14:30:00,62.68,63.01,62.64,62.86,52393.0,62.098,62.425,62.0584,62.2764,52393.0
2016-12-05 14:40:00,62.86,62.87,62.76,62.79,34746.0,62.2764,62.2863,62.1773,62.207,34746.0
2016-12-05 14:50:00,62.79,62.99,62.71,62.74,76443.0,62.207,62.4051,62.1277,62.1575,76443.0
2016-12-05 15:00:00,62.77,62.96,62.77,62.93,114564.0,62.1872,62.3754,62.1872,62.3457,114564.0
2016-12-05 15:10:00,62.91,63.14,62.91,63.06,102920.0,62.3259,62.5538,62.3259,62.4745,102920.0
2016-12-05 15:20:00,63.05,63.08,62.95,63.01,87996.0,62.4646,62.4943,62.3655,62.425,87996.0
2016-12-05 15:30:00,63.01,63.19,62.96,63.11,112323.0,62.425,62.6033,62.3754,62.524,112323.0
2016-12-05 15:40:00,63.11,63.18,63.0,63.01,155434.0,62.524,62.5934,62.4151,62.425,155434.0
2016-12-05 15:50:00,63.01,63.29,63.0,63.2,346660.0,62.425,62.7024,62.4151,62.6132,346660.0
2016-12-06 09:30:00,63.44,63.54,63.03,63.08,108871.0,62.851,62.95,62.4448,62.4943,108871.0
2016-12-06 09:40:00,63.04,63.07,62.73,62.82,104585.0,62.4547,62.4844,62.1476,62.2367,104585.0
2016-12-06 09:50:00,62.86,63.05,62.85,63.03,67721.0,62.2764,62.4646,62.2664,62.4448,67721.0
2016-12-06 10:00:00,63.07,63.49,62.99,63.42,130056.0,62.4844,62.9005,62.4051,62.8312,130056.0
2016-12-06 10:10:00,63.37,63.37,63.02,63.15,111665.0,62.7816,62.7816,62.4349,62.5637,111665.0
2016-12-06 10:20:00,63.14,63.16,63.01,63.02,67773.0,62.5538,62.5736,62.425,62.4349,67773.0
2016-12-06 10:30:00,63.05,63.29,63.04,63.19,56893.0,62.4646,62.7024,62.4547,62.6033,56893.0
2016-12-06 10:40:00,63.19,63.4,63.17,63.4,44539.0,62.6033,62.8113,62.5835,62.8113,44539.0
2016-12-06 10:50:00,63.4,63.49,63.34,63.44,38409.0,62.8113,62.9005,62.7519,62.851,38409.0
2016-12-06 11:00:00,63.44,63.46,63.26,63.26,36431.0,62.851,62.8708,62.6726,62.6726,36431.0
2016-12-06 11:10:00,63.26,63.26,62.99,63.1,61192.0,62.6726,62.6726,62.4051,62.5141,61192.0
2016-12-06 11:20:00,63.02,63.02,62.77,62.78,32782.0,62.4349,62.4349,62.1872,62.1971,32782.0
2016-12-06 11:30:00,62.79,62.98,62.72,62.84,81899.0,62.207,62.3952,62.1377,62.2565,81899.0
2016-12-06 11:40:00,62.84,62.88,62.68,62.83,104400.0,62.2565,62.2962,62.098,62.2466,104400.0
2016-12-06 11:50:00,62.83,63.0,62.8,62.96,29207.0,62.2466,62.4151,62.2169,62.3754,29207.0
2016-12-06 12:00:00,62.95,63.07,62.87,63.03,29431.0,62.3655,62.4844,62.2863,62.4448,29431.0
2016-12-06 12:10:00,63.04,63.07,62.95,62.98,92758.0,62.4547,62.4844,62.3655,62.3952,92758.0
2016-12-06 12:20:00,62.97,63.17,62.97,63.14,58248.0,62.3853,62.5835,62.3853,62.5538,58248.0
2016-12-06 12:30:00,63.14,63.29,63.08,63.17,25417.0,62.5538,62.7024,62.4943,62.5835,25417.0
2016-12-06 12:40:00,63.17,63.26,63.17,63.23,47371.0,62.5835,62.6726,62.5835,62.6429,47371.0
2016-12-06 12:50:00,63.21,63.36,63.19,63.27,27603.0,62.6231,62.7717,62.6033,62.6825,27603.0
2016-12-06 13:00:00,63.29,63.45,63.27,63.4,76381.0,62.7024,62.8609,62.6825,62.8113,76381.0
2016-12-06 13:10:00,63.41,63.51,63.39,63.42,38411.0,62.8212,62.9203,62.8014,62.8312,38411.0
2016-12-06 13:20:00,63.43,63.44,63.36,63.41,53410.0,62.8411,62.851,62.7717,62.8212,53410.0
2016-12-06 13:30:00,63.42,63.54,63.39,63.5,208092.0,62.8312,62.95,62.8014,62.9104,208092.0
2016-12-06 13:40:00,63.5,63.66,63.5,63.61,103891.0,62.9104,63.0689,62.9104,63.0194,103891.0
2016-12-06 13:50:00,63.61,63.79,63.59,63.69,161468.0,63.0194,63.1977,62.9996,63.0986,161468.0
2016-12-06 14:00:00,63.7,63.75,63.62,63.68,53959.0,63.1086,63.1581,63.0293,63.0887,53959.0
2016-12-06 14:10:00,63.67,63.94,63.67,63.94,75956.0,63.0788,63.3463,63.0788,63.3463,75956.0
2016-12-06 14:20:00,63.95,64.23,63.92,64.21,102103.0,63.3562,63.6336,63.3265,63.6138,102103.0
2016-12-06 14:30:00,64.23,64.47,64.17,64.41,284966.0,63.6336,63.8714,63.5742,63.812,284966.0
2016-12-06 14:40:00,64.4,64.42,64.25,64.34,72257.0,63.8021,63.8219,63.6534,63.7426,72257.0
2016-12-06 14:50:00,64.35,64.35,64.1,64.32,213031.0,63.7525,63.7525,63.5048,63.7228,213031.0
2016-12-06 15:00:00,64.31,64.44,64.23,64.23,186695.0,63.7129,63.8417,63.6336,63.6336,186695.0
2016-12-06 15:10:00,64.25,64.3,64.13,64.28,325290.0,63.6534,63.703,63.5346,63.6832,325290.0
2016-12-06 15:20:00,64.27,64.34,64.2,64.2,216336.0,63.6733,63.7426,63.6039,63.6039,216336.0
2016-12-06 15:30:00,64.22,64.47,64.21,64.28,209375.0,63.6237,63.8714,63.6138,63.6832,209375.0
2016-12-06 15:40:00,64.28,64.44,64.24,64.42,287408.0,63.6832,63.8417,63.6435,63.8219,287408.0
2016-12-06 15:50:00,64.41,64.45,64.23,64.39,326128.0,63.812,63.8516,63.6336,63.7921,326128.0
2016-12-07 09:30:00,62.86,63.38,62.41,62.56,1375253.0,62.2764,62.7915,61.8305,61.9791,1375253.0
2016-12-07 09:40:00,62.55,62.59,61.6,61.72,844886.0,61.9692,62.0089,61.028,61.1469,844886.0
2016-12-07 09:50:00,61.74,62.13,61.58,61.79,521326.0,61.1667,61.5531,61.0082,61.2163,521326.0
2016-12-07 10:00:00,61.82,62.35,61.74,62.19,224275.0,61.246,61.7711,61.1667,61.6126,224275.0
2016-12-07 10:10:00,62.17,62.34,61.94,62.02,380117.0,61.5928,61.7612,61.3649,61.4441,380117.0
2016-12-07 10:20:00,62.02,62.08,61.76,61.78,413284.0,61.4441,61.5036,61.1866,61.2064,413284.0
2016-12-07 10:30:00,61.78,61.78,61.03,61.06,865504.0,61.2064,61.2064,60.4633,60.4931,865504.0
2016-12-07 10:40:00,61.07,61.75,61.04,61.27,767616.0,60.503,61.1767,60.4732,60.7011,767616.0
2016-12-07 10:50:00,61.29,61.4,61.13,61.22,223094.0,60.7209,60.8299,60.5624,60.6516,223094.0
2016-12-07 11:00:00,61.22,61.34,60.83,60.83,449636.0,60.6516,60.7705,60.2652,60.2652,449636.0
2016-12-07 11:10:00,60.81,60.96,60.66,60.84,521761.0,60.2454,60.394,60.0968,60.2751,521761.0
2016-12-07 11:20:00,60.81,61.17,60.66,61.13,444696.0,60.2454,60.602,60.0968,60.5624,444696.0
2016-12-07 11:30:00,61.15,61.45,61.08,61.22,210293.0,60.5822,60.8794,60.5129,60.6516,210293.0
2016-12-07 11:40:00,61.22,61.71,61.2,61.62,195488.0,60.6516,61.137,60.6318,61.0479,195488.0
2016-12-07 11:50:00,61.63,61.63,61.33,61.57,178316.0,61.0578,61.0578,60.7606,60.9983,178316.0
2016-12-07 12:00:00,61.56,61.7,61.54,61.59,124714.0,60.9884,61.1271,60.9686,61.0181,124714.0
2016-12-07 12:10:00,61.56,61.71,61.46,61.7,187845.0,60.9884,61.137,60.8893,61.1271,187845.0
2016-12-07 12:20:00,61.65,61.67,61.41,61.54,93437.0,61.0776,61.0974,60.8398,60.9686,93437.0
2016-12-07 12:30:00,61.52,61.58,61.49,61.58,59270.0,60.9488,61.0082,60.9191,61.0082,59270.0
2016-12-07 12:40:00,61.59,61.6,61.41,61.52,99433.0,61.0181,61.028,60.8398,60.9488,99433.0
2016-12-07 12:50:00,61.51,61.67,61.43,61.67,108182.0,60.9389,61.0974,60.8596,61.0974,108182.0
2016-12-07 13:00:00,61.67,62.08,61.66,61.84,434823.0,61.0974,61.5036,61.0875,61.2658,434823.0
2016-12-07 13:10:00,61.83,62.06,61.67,61.98,220471.0,61.2559,61.4838,61.0974,61.4045,220471.0
2016-12-07 13:20:00,62.01,62.17,61.8,61.8,146696.0,61.4342,61.5928,61.2262,61.2262,146696.0
2016-12-07 13:30:00,61.77,61.85,61.67,61.79,205968.0,61.1965,61.2757,61.0974,61.2163,205968.0
2016-12-07 13:40:00,61.81,62.01,61.81,61.87,49540.0,61.2361,61.4342,61.2361,61.2955,49540.0
2016-12-07 13:50:00,61.87,62.08,61.83,62.01,94449.0,61.2955,61.5036,61.2559,61.4342,94449.0
2016-12-07 14:00:00,62.0,62.01,61.72,61.82,235089.0,61.4243,61.4342,61.1469,61.246,235089.0
2016-12-07 14:10:00,61.83,62.21,61.81,62.2,154908.0,61.2559,61.6324,61.2361,61.6225,154908.0
2016-12-07 14:20:00,62.21,62.25,62.03,62.08,70686.0,61.6324,61.672,61.4541,61.5036,70686.0
2016-12-07 14:30:00,62.08,62.19,61.98,61.99,92689.0,61.5036,61.6126,61.4045,61.4144,92689.0
2016-12-07 14:40:00,62.0,62.03,61.84,61.97,76194.0,61.4243,61.4541,61.2658,61.3946,76194.0
2016-12-07 14:50:00,61.95,62.01,61.91,61.94,82243.0,61.3748,61.4342,61.3352,61.3649,82243.0
2016-12-07 15:00:00,61.94,61.98,61.75,61.78,267392.0,61.3649,61.4045,61.1767,61.2064,267392.0
2016-12-07 15:10:00,61.75,62.0,61.75,61.98,119030.0,61.1767,61.4243,61.1767,61.4045,119030.0
2016-12-07 15:20:00,61.97,62.16,61.93,61.95,191571.0,61.3946,61.5828,61.355,61.3748,191571.0
2016-12-07 15:30:00,61.97,62.02,61.76,61.85,271473.0,61.3946,61.4441,61.1866,61.2757,271473.0
2016-12-07 15:40:00,61.88,61.97,61.78,61.79,198263.0,61.3054,61.3946,61.2064,61.2163,198263.0
2016-12-07 15:50:00,61.79,61.82,61.7,61.79,434897.0,61.2163,61.246,61.1271,61.2163,434897.0
2016-12-08 09:30:00,61.55,61.71,60.82,61.0,541631.0,60.9785,61.137,60.2553,60.4336,541631.0
2016-12-08 09:40:00,61.01,61.16,60.83,60.91,557455.0,60.4435,60.5921,60.2652,60.3445,557455.0
2016-12-08 09:50:00,60.91,61.03,60.45,60.46,522025.0,60.3445,60.4633,59.8887,59.8986,522025.0
2016-12-08 10:00:00,60.46,61.11,60.41,61.0,324246.0,59.8986,60.5426,59.8491,60.4336,324246.0
2016-12-08 10:10:00,60.99,61.34,60.96,61.23,381607.0,60.4237,60.7705,60.394,60.6615,381607.0
2016-12-08 10:20:00,61.19,61.69,61.17,61.45,358462.0,60.6219,61.1172,60.602,60.8794,358462.0
2016-12-08 10:30:00,61.45,61.54,61.3,61.36,162498.0,60.8794,60.9686,60.7308,60.7903,162498.0
2016-12-08 10:40:00,61.37,61.47,61.11,61.13,238094.0,60.8002,60.8993,60.5426,60.5624,238094.0
2016-12-08 10:50:00,61.14,61.52,61.14,61.52,157483.0,60.5723,60.9488,60.5723,60.9488,157483.0
2016-12-08 11:00:00,61.54,61.56,61.35,61.39,203290.0,60.9686,60.9884,60.7804,60.82,203290.0
2016-12-08 11:10:00,61.37,61.51,61.16,61.37,141853.0,60.8002,60.9389,60.5921,60.8002,141853.0
2016-12-08 11:20:00,61.32,61.45,61.17,61.27,77707.0,60.7506,60.8794,60.602,60.7011,77707.0
2016-12-08 11:30:00,61.24,61.29,61.03,61.05,61663.0,60.6714,60.7209,60.4633,60.4832,61663.0
2016-12-08 11:40:00,61.06,61.26,61.03,61.05,182206.0,60.4931,60.6912,60.4633,60.4832,182206.0
2016-12-08 11:50:00,61.05,61.1,60.96,61.09,171856.0,60.4832,60.5327,60.394,60.5228,171856.0
2016-12-08 12:00:00,61.08,61.24,61.03,61.05,77473.0,60.5129,60.6714,60.4633,60.4832,77473.0
2016-12-08 12:10:00,61.06,61.07,60.9,60.92,63315.0,60.4931,60.503,60.3345,60.3544,63315.0
2016-12-08 12:20:00,60.92,61.12,60.86,60.99,235639.0,60.3544,60.5525,60.2949,60.4237,235639.0
2016-12-08 12:30:00,61.0,61.08,60.86,60.9,201967.0,60.4336,60.5129,60.2949,60.3345,201967.0
2016-12-08 12:40:00,60.88,61.18,60.85,61.15,78696.0,60.3147,60.6119,60.285,60.5822,78696.0
2016-12-08 12:50:00,61.17,61.17,60.95,60.98,129279.0,60.602,60.602,60.3841,60.4138,129279.0
2016-12-08 13:00:00,60.96,60.99,60.82,60.85,36979.0,60.394,60.4237,60.2553,60.285,36979.0
2016-12-08 13:10:00,60.84,60.93,60.73,60.88,66090.0,60.2751,60.3643,60.1661,60.3147,66090.0
2016-12-08 13:20:00,60.86,61.04,60.85,60.96,24904.0,60.2949,60.4732,60.285,60.394,24904.0
2016-12-08 13:30:00,60.95,61.01,60.78,61.0,58112.0,60.3841,60.4435,60.2157,60.4336,58112.0
2016-12-08 13:40:00,61.0,61.01,60.86,61.0,66392.0,60.4336,60.4435,60.2949,60.4336,66392.0
2016-12-08 13:50:00,61.0,61.15,60.97,61.08,89191.0,60.4336,60.5822,60.4039,60.5129,89191.0
2016-12-08 14:00:00,61.06,61.2,60.99,61.03,125038.0,60.4931,60.6318,60.4237,60.4633,125038.0
2016-12-08 14:10:00,61.02,61.07,60.92,60.97,48895.0,60.4534,60.503,60.3544,60.4039,48895.0
2016-12-08 14:20:00,60.96,60.97,60.79,60.95,62847.0,60.394,60.4039,60.2256,60.3841,62847.0
2016-12-08 14:30:00,60.95,61.01,60.87,60.95,46387.0,60.3841,60.4435,60.3048,60.3841,46387.0
2016-12-08 14:40:00,60.91,60.92,60.78,60.85,41090.0,60.3445,60.3544,60.2157,60.285,41090.0
2016-12-08 14:50:00,60.81,61.0,60.79,61.0,114096.0,60.2454,60.4336,60.2256,60.4336,114096.0
2016-12-08 15:00:00,61.02,61.51,60.98,61.34,315317.0,60.4534,60.9389,60.4138,60.7705,315317.0
2016-12-08 15:10:00,61.29,61.58,61.29,61.51,347029.0,60.7209,61.0082,60.7209,60.9389,347029.0
2016-12-08 15:20:00,61.5,61.86,61.43,61.75,142034.0,60.929,61.2856,60.8596,61.1767,142034.0
2016-12-08 15:30:00,61.76,62.15,61.71,62.04,259925.0,61.1866,61.5729,61.137,61.464,259925.0
2016-12-08 15:40:00,62.03,62.11,61.9,61.91,134882.0,61.4541,61.5333,61.3253,61.3352,134882.0
2016-12-08 15:50:00,61.92,62.17,61.88,62.08,440823.0,61.3451,61.5928,61.3054,61.5036,440823.0
2016-12-09 09:30:00,62.75,63.53,62.43,63.11,834773.0,62.1674,62.9401,61.8503,62.524,834773.0
2016-12-09 09:40:00,63.14,63.5,63.0,63.32,310823.0,62.5538,62.9104,62.4151,62.7321,310823.0
2016-12-09 09:50:00,63.32,63.77,63.19,63.73,456320.0,62.7321,63.1779,62.6033,63.1383,456320.0
2016-12-09 10:00:00,63.73,63.76,63.12,63.45,296876.0,63.1383,63.168,62.5339,62.8609,296876.0
2016-12-09 10:10:00,63.43,63.53,63.26,63.37,136364.0,62.8411,62.9401,62.6726,62.7816,136364.0
2016-12-09 10:20:00,63.38,63.6,63.31,63.31,117558.0,62.7915,63.0095,62.7222,62.7222,117558.0
2016-12-09 10:30:00,63.3,63.57,63.28,63.31,74437.0,62.7123,62.9798,62.6925,62.7222,74437.0
2016-12-09 10:40:00,63.31,63.43,63.15,63.19,178132.0,62.7222,62.8411,62.5637,62.6033,178132.0
2016-12-09 10:50:00,63.2,63.3,62.81,62.82,167969.0,62.6132,62.7123,62.2268,62.2367,167969.0
2016-12-09 11:00:00,62.82,63.25,62.8,63.21,171125.0,62.2367,62.6627,62.2169,62.6231,171125.0
2016-12-09 11:10:00,63.18,63.21,63.01,63.06,67333.0,62.5934,62.6231,62.425,62.4745,67333.0
2016-12-09 11:20:00,63.06,63.22,62.82,62.84,73311.0,62.4745,62.633,62.2367,62.2565,73311.0
2016-12-09 11:30:00,62.85,62.99,62.82,62.91,65720.0,62.2664,62.4051,62.2367,62.3259,65720.0
2016-12-09 11:40:00,62.9,62.9,62.5,62.62,150426.0,62.316,62.316,61.9197,62.0386,150426.0
2016-12-09 11:50:00,62.63,62.93,62.63,62.75,95556.0,62.0485,62.3457,62.0485,62.1674,95556.0
2016-12-09 12:00:00,62.8,62.86,62.65,62.65,44193.0,62.2169,62.2764,62.0683,62.0683,44193.0
2016-12-09 12:10:00,62.66,62.67,62.51,62.57,35011.0,62.0782,62.0881,61.9296,61.989,35011.0
2016-12-09 12:20:00,62.55,62.58,62.38,62.4,67634.0,61.9692,61.999,61.8008,61.8206,67634.0
2016-12-09 12:30:00,62.43,62.65,62.36,62.58,25223.0,61.8503,62.0683,61.781,61.999,25223.0
2016-12-09 12:40:00,62.52,62.54,62.3,62.32,54792.0,61.9395,61.9593,61.7215,61.7414,54792.0
2016-12-09 12:50:00,62.34,62.51,62.14,62.18,156175.0,61.7612,61.9296,61.563,61.6027,156175.0
2016-12-09 13:00:00,62.2,62.3,62.03,62.23,102701.0,61.6225,61.7215,61.4541,61.6522,102701.0
2016-12-09 13:10:00,62.24,62.29,62.04,62.05,74216.0,61.6621,61.7116,61.464,61.4739,74216.0
2016-12-09 13:20:00,62.06,62.22,61.83,62.1,127033.0,61.4838,61.6423,61.2559,61.5234,127033.0
2016-12-09 13:30:00,62.1,62.42,62.1,62.41,69642.0,61.5234,61.8404,61.5234,61.8305,69642.0
2016-12-09 13:40:00,62.4,62.52,62.34,62.46,168988.0,61.8206,61.9395,61.7612,61.8801,168988.0
2016-12-09 13:50:00,62.44,62.53,62.33,62.38,71287.0,61.8603,61.9494,61.7513,61.8008,71287.0
2016-12-09 14:00:00,62.37,62.49,62.35,62.38,22817.0,61.7909,61.9098,61.7711,61.8008,22817.0
2016-12-09 14:10:00,62.4,62.48,62.17,62.17,38800.0,61.8206,61.8999,61.5928,61.5928,38800.0
2016-12-09 14:20:00,62.17,62.29,62.09,62.13,61420.0,61.5928,61.7116,61.5135,61.5531,61420.0
2016-12-09 14:30:00,62.13,62.23,62.07,62.17,84482.0,61.5531,61.6522,61.4937,61.5928,84482.0
2016-12-09 14:40:00,62.17,62.17,61.99,62.09,100711.0,61.5928,61.5928,61.4144,61.5135,100711.0
2016-12-09 14:50:00,62.09,62.28,62.06,62.23,51048.0,61.5135,61.7017,61.4838,61.6522,51048.0
2016-12-09 15:00:00,62.23,62.29,62.17,62.21,76302.0,61.6522,61.7116,61.5928,61.6324,76302.0
2016-12-09 15:10:00,62.23,62.25,62.11,62.2,103980.0,61.6522,61.672,61.5333,61.6225,103980.0
2016-12-09 15:20:00,62.19,62.2,62.01,62.08,79187.0,61.6126,61.6225,61.4342,61.5036,79187.0
2016-12-09 15:30:00,62.07,62.19,62.01,62.02,72746.0,61.4937,61.6126,61.4342,61.4441,72746.0
2016-12-09 15:40:00,62.03,62.09,61.97,61.99,67764.0,61.4541,61.5135,61.3946,61.4144,67764.0
2016-12-09 15:50:00,62.0,62.08,61.88,61.9,556495.0,61.4243,61.5036,61.3054,61.3253,556495.0
2016-12-12 09:30:00,61.17,61.33,60.44,60.87,834404.0,60.602,60.7606,59.8788,60.3048,834404.0
2016-12-12 09:40:00,60.87,60.95,60.5,60.95,346308.0,60.3048,60.3841,59.9383,60.3841,346308.0
2016-12-12 09:50:00,60.97,61.25,60.87,61.22,128366.0,60.4039,60.6813,60.3048,60.6516,128366.0
2016-12-12 10:00:00,61.26,61.41,61.01,61.06,151589.0,60.6912,60.8398,60.4435,60.4931,151589.0
2016-12-12 10:10:00,61.06,61.11,60.63,60.79,151836.0,60.4931,60.5426,60.0671,60.2256,151836.0
2016-12-12 10:20:00,60.83,61.07,60.69,60.71,62324.0,60.2652,60.503,60.1265,60.1463,62324.0
2016-12-12 10:30:00,60.7,61.05,60.6,61.04,99659.0,60.1364,60.4832,60.0373,60.4732,99659.0
2016-12-12 10:40:00,61.02,61.03,60.78,60.78,31347.0,60.4534,60.4633,60.2157,60.2157,31347.0
2016-12-12 10:50:00,60.78,60.97,60.71,60.91,61039.0,60.2157,60.4039,60.1463,60.3445,61039.0
2016-12-12 11:00:00,60.92,61.06,60.85,61.06,30526.0,60.3544,60.4931,60.285,60.4931,30526.0
2016-12-12 11:10:00,61.07,61.17,60.95,61.07,34473.0,60.503,60.602,60.3841,60.503,34473.0
2016-12-12 11:20:00,61.07,61.11,60.99,61.1,61401.0,60.503,60.5426,60.4237,60.5327,61401.0
2016-12-12 11:30:00,61.11,61.12,60.85,60.85,56910.0,60.5426,60.5525,60.285,60.285,56910.0
2016-12-12 11:40:00,60.84,60.91,60.71,60.85,52103.0,60.2751,60.3445,60.1463,60.285,52103.0
2016-12-12 11:50:00,60.85,60.88,60.68,60.79,86830.0,60.285,60.3147,60.1166,60.2256,86830.0
2016-12-12 12:00:00,60.77,60.77,60.62,60.69,125452.0,60.2058,60.2058,60.0571,60.1265,125452.0
2016-12-12 12:10:00,60.7,60.95,60.65,60.91,67889.0,60.1364,60.3841,60.0869,60.3445,67889.0
2016-12-12 12:20:00,60.9,61.01,60.81,60.91,43225.0,60.3345,60.4435,60.2454,60.3445,43225.0
2016-12-12 12:30:00,60.97,61.02,60.88,60.91,43046.0,60.4039,60.4534,60.3147,60.3445,43046.0
2016-12-12 12:40:00,60.89,60.95,60.83,60.88,56413.0,60.3246,60.3841,60.2652,60.3147,56413.0
2016-12-12 12:50:00,60.89,60.89,60.69,60.76,56317.0,60.3246,60.3246,60.1265,60.1958,56317.0
2016-12-12 13:00:00,60.76,60.79,60.65,60.71,102722.0,60.1958,60.2256,60.0869,60.1463,102722.0
2016-12-12 13:10:00,60.69,60.8,60.63,60.79,68159.0,60.1265,60.2355,60.0671,60.2256,68159.0
2016-12-12 13:20:00,60.8,60.97,60.68,60.85,121266.0,60.2355,60.4039,60.1166,60.285,121266.0
2016-12-12 13:30:00,60.86,60.89,60.78,60.78,33698.0,60.2949,60.3246,60.2157,60.2157,33698.0
2016-12-12 13:40:00,60.78,60.89,60.71,60.75,177473.0,60.2157,60.3246,60.1463,60.1859,177473.0
2016-12-12 13:50:00,60.74,60.86,60.73,60.78,85930.0,60.176,60.2949,60.1661,60.2157,85930.0
2016-12-12 14:00:00,60.79,60.84,60.69,60.84,87320.0,60.2256,60.2751,60.1265,60.2751,87320.0
2016-12-12 14:10:00,60.84,61.11,60.82,61.05,107457.0,60.2751,60.5426,60.2553,60.4832,107457.0
2016-12-12 14:20:00,61.06,61.06,60.85,60.88,53910.0,60.4931,60.4931,60.285,60.3147,53910.0
2016-12-12 14:30:00,60.88,61.04,60.88,60.95,66909.0,60.3147,60.4732,60.3147,60.3841,66909.0
2016-12-12 14:40:00,60.98,61.02,60.91,60.91,54303.0,60.4138,60.4534,60.3445,60.3445,54303.0
2016-12-12 14:50:00,60.92,60.96,60.79,60.84,69279.0,60.3544,60.394,60.2256,60.2751,69279.0
2016-12-12 15:00:00,60.87,60.94,60.84,60.91,110860.0,60.3048,60.3742,60.2751,60.3445,110860.0
2016-12-12 15:10:00,60.9,61.01,60.84,60.96,75561.0,60.3345,60.4435,60.2751,60.394,75561.0
2016-12-12 15:20:00,60.96,60.99,60.89,60.91,74416.0,60.394,60.4237,60.3246,60.3445,74416.0
2016-12-12 15:30:00,60.89,60.94,60.82,60.84,92380.0,60.3246,60.3742,60.2553,60.2751,92380.0
2016-12-12 15:40:00,60.84,61.07,60.83,61.0,218801.0,60.2751,60.503,60.2652,60.4336,218801.0
2016-12-12 15:50:00,61.0,61.03,60.87,60.96,422228.0,60.4336,60.4633,60.3048,60.394,422228.0
2016-12-13 09:30:00,61.28,61.58,61.16,61.55,276149.0,60.711,61.0082,60.5921,60.9785,276149.0
2016-12-13 09:40:00,61.54,61.62,61.24,61.34,306310.0,60.9686,61.0479,60.6714,60.7705,306310.0
2016-12-13 09:50:00,61.36,61.5,61.2,61.26,74579.0,60.7903,60.929,60.6318,60.6912,74579.0
2016-12-13 10:00:00,61.23,61.36,60.96,61.22,189170.0,60.6615,60.7903,60.394,60.6516,189170.0
2016-12-13 10:10:00,61.25,61.4,61.13,61.17,79748.0,60.6813,60.8299,60.5624,60.602,79748.0
2016-12-13 10:20:00,61.18,61.47,61.18,61.38,162311.0,60.6119,60.8993,60.6119,60.8101,162311.0
2016-12-13 10:30:00,61.4,61.4,61.09,61.13,135932.0,60.8299,60.8299,60.5228,60.5624,135932.0
2016-12-13 10:40:00,61.14,61.18,60.83,61.06,149376.0,60.5723,60.6119,60.2652,60.4931,149376.0
2016-12-13 10:50:00,61.06,61.29,60.95,61.23,112052.0,60.4931,60.7209,60.3841,60.6615,112052.0
2016-12-13 11:00:00,61.26,61.31,61.09,61.29,96509.0,60.6912,60.7407,60.5228,60.7209,96509.0
2016-12-13 11:10:00,61.3,61.41,61.29,61.41,133318.0,60.7308,60.8398,60.7209,60.8398,133318.0
2016-12-13 11:20:00,61.4,61.59,61.35,61.46,111121.0,60.8299,61.0181,60.7804,60.8893,111121.0
2016-12-13 11:30:00,61.45,61.45,61.3,61.37,40441.0,60.8794,60.8794,60.7308,60.8002,40441.0
2016-12-13 11:40:00,61.38,61.42,61.27,61.38,45105.0,60.8101,60.8497,60.7011,60.8101,45105.0
2016-12-13 11:50:00,61.4,61.42,61.12,61.19,130011.0,60.8299,60.8497,60.5525,60.6219,130011.0
2016-12-13 12:00:00,61.2,61.33,61.18,61.27,57164.0,60.6318,60.7606,60.6119,60.7011,57164.0
2016-12-13 12:10:00,61.23,61.29,61.11,61.22,47047.0,60.6615,60.7209,60.5426,60.6516,47047.0
2016-12-13 12:20:00,61.23,61.27,61.04,61.08,35629.0,60.6615,60.7011,60.4732,60.5129,35629.0
2016-12-13 12:30:00,61.08,61.11,60.97,60.99,53976.0,60.5129,60.5426,60.4039,60.4237,53976.0
2016-12-13 12:40:00,60.99,61.21,60.99,61.12,44948.0,60.4237,60.6417,60.4237,60.5525,44948.0
2016-12-13 12:50:00,61.11,61.32,61.11,61.23,34658.0,60.5426,60.7506,60.5426,60.6615,34658.0
2016-12-13 13:00:00,61.22,61.32,61.15,61.16,27070.0,60.6516,60.7506,60.5822,60.5921,27070.0
2016-12-13 13:10:00,61.15,61.25,61.08,61.2,17282.0,60.5822,60.6813,60.5129,60.6318,17282.0
2016-12-13 13:20:00,61.21,61.23,61.14,61.18,59240.0,60.6417,60.6615,60.5723,60.6119,59240.0
2016-12-13 13:30:00,61.2,61.24,61.08,61.16,47257.0,60.6318,60.6714,60.5129,60.5921,47257.0
2016-12-13 13:40:00,61.16,61.21,61.11,61.14,17210.0,60.5921,60.6417,60.5426,60.5723,17210.0
2016-12-13 13:50:00,61.17,61.22,61.12,61.14,77236.0,60.602,60.6516,60.5525,60.5723,77236.0
2016-12-13 14:00:00,61.13,61.16,60.98,61.09,72540.0,60.5624,60.5921,60.4138,60.5228,72540.0
2016-12-13 14:10:00,61.08,61.12,61.05,61.1,45094.0,60.5129,60.5525,60.4832,60.5327,45094.0
2016-12-13 14:20:00,61.1,61.12,60.96,60.98,100214.0,60.5327,60.5525,60.394,60.4138,100214.0
2016-12-13 14:30:00,60.97,61.09,60.94,61.09,63834.0,60.4039,60.5228,60.3742,60.5228,63834.0
2016-12-13 14:40:00,61.08,61.11,61.0,61.11,27866.0,60.5129,60.5426,60.4336,60.5426,27866.0
2016-12-13 14:50:00,61.11,61.17,60.96,60.97,87975.0,60.5426,60.602,60.394,60.4039,87975.0
2016-12-13 15:00:00,60.97,61.04,60.81,60.81,88222.0,60.4039,60.4732,60.2454,60.2454,88222.0
2016-12-13 15:10:00,60.81,61.0,60.79,60.99,89886.0,60.2454,60.4336,60.2256,60.4237,89886.0
2016-12-13 15:20:00,61.0,61.02,60.91,60.94,42729.0,60.4336,60.4534,60.3445,60.3742,42729.0
2016-12-13 15:30:00,60.94,61.02,60.93,60.95,60180.0,60.3742,60.4534,60.3643,60.3841,60180.0
2016-12-13 15:40:00,60.96,61.01,60.88,60.92,87073.0,60.394,60.4435,60.3147,60.3544,87073.0
2016-12-13 15:50:00,60.93,60.93,60.84,60.86,236664.0,60.3643,60.3643,60.2751,60.2949,236664.0
2016-12-14 09:30:00,60.68,61.38,60.68,61.3,164709.0,60.1166,60.8101,60.1166,60.7308,164709.0
2016-12-14 09:40:00,61.26,61.37,61.18,61.35,95938.0,60.6912,60.8002,60.6119,60.7804,95938.0
2016-12-14 09:50:00,61.35,61.45,61.22,61.23,96472.0,60.7804,60.8794,60.6516,60.6615,96472.0
2016-12-14 10:00:00,61.21,61.21,60.84,60.86,86680.0,60.6417,60.6417,60.2751,60.2949,86680.0
2016-12-14 10:10:00,60.86,60.97,60.66,60.69,182417.0,60.2949,60.4039,60.0968,60.1265,182417.0
2016-12-14 10:20:00,60.7,60.82,60.49,60.79,210544.0,60.1364,60.2553,59.9284,60.2256,210544.0
2016-12-14 10:30:00,60.79,61.14,60.79,60.98,202303.0,60.2256,60.5723,60.2256,60.4138,202303.0
2016-12-14 10:40:00,61.01,61.1,60.88,60.93,189333.0,60.4435,60.5327,60.3147,60.3643,189333.0
2016-12-14 10:50:00,60.92,60.97,60.76,60.95,133099.0,60.3544,60.4039,60.1958,60.3841,133099.0
2016-12-14 11:00:00,60.95,60.97,60.7,60.73,126035.0,60.3841,60.4039,60.1364,60.1661,126035.0
2016-12-14 11:10:00,60.7,60.83,60.63,60.83,124578.0,60.1364,60.2652,60.0671,60.2652,124578.0
2016-12-14 11:20:00,60.84,60.95,60.76,60.8,57307.0,60.2751,60.3841,60.1958,60.2355,57307.0
2016-12-14 11:30:00,60.77,60.81,60.62,60.81,60323.0,60.2058,60.2454,60.0571,60.2454,60323.0
2016-12-14 11:40:00,60.78,60.78,60.29,60.55,332078.0,60.2157,60.2157,59.7302,59.9878,332078.0
2016-12-14 11:50:00,60.52,60.66,60.46,60.53,60501.0,59.9581,60.0968,59.8986,59.968,60501.0
2016-12-14 12:00:00,60.51,60.62,60.49,60.54,49764.0,59.9482,60.0571,59.9284,59.9779,49764.0
2016-12-14 12:10:00,60.54,60.54,60.33,60.35,106232.0,59.9779,59.9779,59.7698,59.7897,106232.0
2016-12-14 12:20:00,60.37,60.47,60.28,60.32,127813.0,59.8095,59.9085,59.7203,59.7599,127813.0
2016-12-14 12:30:00,60.29,60.37,60.13,60.32,177303.0,59.7302,59.8095,59.5717,59.7599,177303.0
2016-12-14 12:40:00,60.34,60.45,60.3,60.38,78421.0,59.7797,59.8887,59.7401,59.8194,78421.0
2016-12-14 12:50:00,60.38,60.51,60.33,60.48,48500.0,59.8194,59.9482,59.7698,59.9184,48500.0
2016-12-14 13:00:00,60.46,60.63,60.46,60.58,92006.0,59.8986,60.0671,59.8986,60.0175,92006.0
2016-12-14 13:10:00,60.57,60.61,60.51,60.56,60813.0,60.0076,60.0472,59.9482,59.9977,60813.0
2016-12-14 13:20:00,60.55,60.68,60.53,60.65,22393.0,59.9878,60.1166,59.968,60.0869,22393.0
2016-12-14 13:30:00,60.68,60.83,60.64,60.79,45170.0,60.1166,60.2652,60.077,60.2256,45170.0
2016-12-14 13:40:00,60.82,60.85,60.62,60.68,78628.0,60.2553,60.285,60.0571,60.1166,78628.0
2016-12-14 13:50:00,60.68,60.8,60.57,60.8,32403.0,60.1166,60.2355,60.0076,60.2355,32403.0
2016-12-14 14:00:00,60.79,60.83,60.48,60.76,138214.0,60.2256,60.2652,59.9184,60.1958,138214.0
2016-12-14 14:10:00,60.74,60.74,60.23,60.36,231828.0,60.176,60.176,59.6708,59.7996,231828.0
2016-12-14 14:20:00,60.37,60.49,60.2,60.23,274009.0,59.8095,59.9284,59.641,59.6708,274009.0
2016-12-14 14:30:00,60.24,60.52,60.19,60.51,244481.0,59.6807,59.9581,59.6311,59.9482,244481.0
2016-12-14 14:40:00,60.5,60.79,60.49,60.64,219814.0,59.9383,60.2256,59.9284,60.077,219814.0
2016-12-14 14:50:00,60.61,60.66,60.35,60.39,82572.0,60.0472,60.0968,59.7897,59.8293,82572.0
2016-12-14 15:00:00,60.37,60.75,60.36,60.69,289641.0,59.8095,60.1859,59.7996,60.1265,289641.0
2016-12-14 15:10:00,60.67,60.67,60.39,60.53,170258.0,60.1067,60.1067,59.8293,59.968,170258.0
2016-12-14 15:20:00,60.54,60.73,60.53,60.59,113290.0,59.9779,60.1661,59.968,60.0274,113290.0
2016-12-14 15:30:00,60.57,61.21,60.56,61.09,390358.0,60.0076,60.6417,59.9977,60.5228,390358.0
2016-12-14 15:40:00,61.1,61.21,60.99,61.02,302597.0,60.5327,60.6417,60.4237,60.4534,302597.0
2016-12-14 15:50:00,61.01,61.01,60.8,60.9,280674.0,60.4435,60.4435,60.2355,60.3345,280674.0
2016-12-15 09:30:00,61.24,61.24,60.75,60.97,112759.0,60.6714,60.6714,60.1859,60.4039,112759.0
2016-12-15 09:40:00,60.93,61.26,60.81,61.25,58312.0,60.3643,60.6912,60.2454,60.6813,58312.0
2016-12-15 09:50:00,61.22,61.52,61.21,61.4,382844.0,60.6516,60.9488,60.6417,60.8299,382844.0
2016-12-15 10:00:00,61.41,61.44,61.2,61.4,255122.0,60.8398,60.8695,60.6318,60.8299,255122.0
2016-12-15 10:10:00,61.4,61.4,61.11,61.25,100868.0,60.8299,60.8299,60.5426,60.6813,100868.0
2016-12-15 10:20:00,61.26,61.29,61.17,61.24,41722.0,60.6912,60.7209,60.602,60.6714,41722.0
2016-12-15 10:30:00,61.26,61.59,61.25,61.59,67137.0,60.6912,61.0181,60.6813,61.0181,67137.0
2016-12-15 10:40:00,61.59,61.74,61.28,61.32,201579.0,61.0181,61.1667,60.711,60.7506,201579.0
2016-12-15 10:50:00,61.32,61.42,61.2,61.25,50957.0,60.7506,60.8497,60.6318,60.6813,50957.0
2016-12-15 11:00:00,61.26,61.55,61.26,61.47,87766.0,60.6912,60.9785,60.6912,60.8993,87766.0
2016-12-15 11:10:00,61.45,61.66,61.45,61.53,54536.0,60.8794,61.0875,60.8794,60.9587,54536.0
2016-12-15 11:20:00,61.54,61.65,61.48,61.61,46033.0,60.9686,61.0776,60.9092,61.038,46033.0
2016-12-15 11:30:00,61.6,61.74,61.56,61.74,108242.0,61.028,61.1667,60.9884,61.1667,108242.0
2016-12-15 11:40:00,61.74,61.8,61.55,61.6,92413.0,61.1667,61.2262,60.9785,61.028,92413.0
2016-12-15 11:50:00,61.62,61.65,61.35,61.44,60293.0,61.0479,61.0776,60.7804,60.8695,60293.0
2016-12-15 12:00:00,61.43,61.45,61.27,61.29,66016.0,60.8596,60.8794,60.7011,60.7209,66016.0
2016-12-15 12:10:00,61.32,61.47,61.27,61.43,40863.0,60.7506,60.8993,60.7011,60.8596,40863.0
2016-12-15 12:20:00,61.43,61.57,61.32,61.52,44538.0,60.8596,60.9983,60.7506,60.9488,44538.0
2016-12-15 12:30:00,61.5,61.59,61.43,61.43,42474.0,60.929,61.0181,60.8596,60.8596,42474.0
2016-12-15 12:40:00,61.46,61.47,61.32,61.4,27124.0,60.8893,60.8993,60.7506,60.8299,27124.0
2016-12-15 12:50:00,61.41,61.52,61.35,61.52,34545.0,60.8398,60.9488,60.7804,60.9488,34545.0
2016-12-15 13:00:00,61.54,61.57,61.45,61.53,41709.0,60.9686,60.9983,60.8794,60.9587,41709.0
2016-12-15 13:10:00,61.55,61.63,61.46,61.56,58404.0,60.9785,61.0578,60.8893,60.9884,58404.0
2016-12-15 13:20:00,61.56,61.69,61.56,61.68,171938.0,60.9884,61.1172,60.9884,61.1073,171938.0
2016-12-15 13:30:00,61.67,61.87,61.67,61.72,82456.0,61.0974,61.2955,61.0974,61.1469,82456.0
2016-12-15 13:40:00,61.75,61.79,61.49,61.51,58233.0,61.1767,61.2163,60.9191,60.9389,58233.0
2016-12-15 13:50:00,61.51,61.7,61.43,61.51,308167.0,60.9389,61.1271,60.8596,60.9389,308167.0
2016-12-15 14:00:00,61.5,61.52,61.39,61.47,96463.0,60.929,60.9488,60.82,60.8993,96463.0
2016-12-15 14:10:00,61.48,61.6,61.41,61.54,86227.0,60.9092,61.028,60.8398,60.9686,86227.0
2016-12-15 14:20:00,61.56,61.66,61.48,61.59,165190.0,60.9884,61.0875,60.9092,61.0181,165190.0
2016-12-15 14:30:00,61.58,61.64,61.53,61.62,39309.0,61.0082,61.0677,60.9587,61.0479,39309.0
2016-12-15 14:40:00,61.63,61.77,61.63,61.69,78628.0,61.0578,61.1965,61.0578,61.1172,78628.0
2016-12-15 14:50:00,61.7,61.79,61.63,61.72,81561.0,61.1271,61.2163,61.0578,61.1469,81561.0
2016-12-15 15:00:00,61.72,61.79,61.67,61.73,74153.0,61.1469,61.2163,61.0974,61.1568,74153.0
2016-12-15 15:10:00,61.72,61.75,61.67,61.71,116513.0,61.1469,61.1767,61.0974,61.137,116513.0
2016-12-15 15:20:00,61.7,61.72,61.58,61.62,89606.0,61.1271,61.1469,61.0082,61.0479,89606.0
2016-12-15 15:30:00,61.62,61.79,61.61,61.78,137324.0,61.0479,61.2163,61.038,61.2064,137324.0
2016-12-15 15:40:00,61.78,61.85,61.71,61.72,228514.0,61.2064,61.2757,61.137,61.1469,228514.0
2016-12-15 15:50:00,61.74,61.96,61.73,61.92,386346.0,61.1667,61.3847,61.1568,61.3451,386346.0
2016-12-16 09:30:00,61.89,62.0,61.69,61.88,220475.0,61.3335,61.4425,61.1353,61.3236,220475.0
2016-12-16 09:40:00,61.89,62.24,61.84,62.19,292417.0,61.3335,61.6803,61.2839,61.6308,292417.0
2016-12-16 09:50:00,62.24,62.7,62.07,62.56,427712.0,61.6803,62.1362,61.5119,61.9975,427712.0
2016-12-16 10:00:00,62.6,62.61,62.37,62.49,238455.0,62.0371,62.047,61.8092,61.9281,238455.0
2016-12-16 10:10:00,62.47,62.55,62.27,62.37,174086.0,61.9083,61.9875,61.7101,61.8092,174086.0
2016-12-16 10:20:00,62.37,62.43,62.25,62.35,108118.0,61.8092,61.8686,61.6902,61.7893,108118.0
2016-12-16 10:30:00,62.36,62.36,62.07,62.3,54091.0,61.7993,61.7993,61.5119,61.7398,54091.0
2016-12-16 10:40:00,62.3,62.52,62.29,62.44,80713.0,61.7398,61.9578,61.7299,61.8785,80713.0
2016-12-16 10:50:00,62.44,62.54,62.28,62.36,61455.0,61.8785,61.9776,61.72,61.7993,61455.0
2016-12-16 11:00:00,62.37,62.49,62.29,62.31,99900.0,61.8092,61.9281,61.7299,61.7497,99900.0
2016-12-16 11:10:00,62.29,62.35,62.16,62.18,30973.0,61.7299,61.7893,61.6011,61.6209,30973.0
2016-12-16 11:20:00,62.17,62.18,61.88,61.9,52377.0,61.611,61.6209,61.3236,61.3434,52377.0
2016-12-16 11:30:00,61.9,62.17,61.78,62.15,220389.0,61.3434,61.611,61.2245,61.5911,220389.0
2016-12-16 11:40:00,62.15,62.3,62.12,62.28,34945.0,61.5911,61.7398,61.5614,61.72,34945.0
2016-12-16 11:50:00,62.26,62.28,61.99,62.23,181075.0,61.7002,61.72,61.4326,61.6704,181075.0
2016-12-16 12:00:00,62.24,62.24,62.07,62.14,37772.0,61.6803,61.6803,61.5119,61.5812,37772.0
2016-12-16 12:10:00,62.15,62.16,61.97,62.07,64548.0,61.5911,61.6011,61.4128,61.5119,64548.0
2016-12-16 12:20:00,62.11,62.15,61.99,62.07,46507.0,61.5515,61.5911,61.4326,61.5119,46507.0
2016-12-16 12:30:00,62.07,62.14,62.04,62.1,93058.0,61.5119,61.5812,61.4821,61.5416,93058.0
2016-12-16 12:40:00,62.1,62.1,61.98,62.02,76403.0,61.5416,61.5416,61.4227,61.4623,76403.0
2016-12-16 12:50:00,62.02,62.02,61.87,61.9,86987.0,61.4623,61.4623,61.3137,61.3434,86987.0
2016-12-16 13:00:00,61.93,61.96,61.83,61.94,75972.0,61.3731,61.4028,61.274,61.383,75972.0
2016-12-16 13:10:00,61.94,61.94,61.69,61.78,118062.0,61.383,61.383,61.1353,61.2245,118062.0
2016-12-16 13:20:00,61.79,61.91,61.79,61.8,80244.0,61.2344,61.3533,61.2344,61.2443,80244.0
2016-12-16 13:30:00,61.8,61.88,61.79,61.87,45497.0,61.2443,61.3236,61.2344,61.3137,45497.0
2016-12-16 13:40:00,61.86,61.97,61.85,61.86,34092.0,61.3037,61.4128,61.2938,61.3037,34092.0
2016-12-16 13:50:00,61.85,61.95,61.85,61.86,36068.0,61.2938,61.3929,61.2938,61.3037,36068.0
2016-12-16 14:00:00,61.85,61.96,61.83,61.94,19865.0,61.2938,61.4028,61.274,61.383,19865.0
2016-12-16 14:10:00,61.95,62.07,61.89,61.96,131921.0,61.3929,61.5119,61.3335,61.4028,131921.0
2016-12-16 14:20:00,61.99,61.99,61.88,61.97,18402.0,61.4326,61.4326,61.3236,61.4128,18402.0
2016-12-16 14:30:00,61.94,62.13,61.93,61.99,216625.0,61.383,61.5713,61.3731,61.4326,216625.0
2016-12-16 14:40:00,61.98,62.11,61.96,62.0,139591.0,61.4227,61.5515,61.4028,61.4425,139591.0
2016-12-16 14:50:00,62.0,62.05,61.91,61.98,67356.0,61.4425,61.492,61.3533,61.4227,67356.0
2016-12-16 15:00:00,61.98,62.03,61.91,61.95,108403.0,61.4227,61.4722,61.3533,61.3929,108403.0
2016-12-16 15:10:00,61.96,62.0,61.91,61.96,82744.0,61.4028,61.4425,61.3533,61.4028,82744.0
2016-12-16 15:20:00,61.94,61.99,61.93,61.95,139217.0,61.383,61.4326,61.3731,61.3929,139217.0
2016-12-16 15:30:00,61.96,62.0,61.9,61.9,180122.0,61.4028,61.4425,61.3434,61.3434,180122.0
2016-12-16 15:40:00,61.89,61.92,61.73,61.77,314760.0,61.3335,61.3632,61.1749,61.2146,314760.0
2016-12-16 15:50:00,61.77,61.95,61.77,61.93,564092.0,61.2146,61.3929,61.2146,61.3731,564092.0
2016-12-19 09:30:00,61.83,62.27,61.83,62.13,126150.0,61.274,61.7101,61.274,61.5713,126150.0
2016-12-19 09:40:00,62.13,62.19,61.92,62.14,197879.0,61.5713,61.6308,61.3632,61.5812,197879.0
2016-12-19 09:50:00,62.14,62.25,62.03,62.16,136316.0,61.5812,61.6902,61.4722,61.6011,136316.0
2016-12-19 10:00:00,62.18,62.23,62.02,62.16,181819.0,61.6209,61.6704,61.4623,61.6011,181819.0
2016-12-19 10:10:00,62.19,62.34,62.16,62.23,157628.0,61.6308,61.7794,61.6011,61.6704,157628.0
2016-12-19 10:20:00,62.24,62.24,61.97,62.03,93861.0,61.6803,61.6803,61.4128,61.4722,93861.0
2016-12-19 10:30:00,62.03,62.29,62.02,62.23,104923.0,61.4722,61.7299,61.4623,61.6704,104923.0
2016-12-19 10:40:00,62.24,62.43,62.21,62.32,106027.0,61.6803,61.8686,61.6506,61.7596,106027.0
2016-12-19 10:50:00,62.35,62.45,62.3,62.39,40359.0,61.7893,61.8884,61.7398,61.829,40359.0
2016-12-19 11:00:00,62.38,62.47,62.22,62.28,69541.0,61.8191,61.9083,61.6605,61.72,69541.0
2016-12-19 11:10:00,62.35,62.65,62.33,62.6,175033.0,61.7893,62.0866,61.7695,62.0371,175033.0
2016-12-19 11:20:00,62.57,62.61,62.35,62.44,82851.0,62.0074,62.047,61.7893,61.8785,82851.0
2016-12-19 11:30:00,62.46,62.53,62.45,62.5,42106.0,61.8984,61.9677,61.8884,61.938,42106.0
2016-12-19 11:40:00,62.47,62.56,62.34,62.37,45697.0,61.9083,61.9975,61.7794,61.8092,45697.0
2016-12-19 11:50:00,62.39,62.44,62.27,62.29,71884.0,61.829,61.8785,61.7101,61.7299,71884.0
2016-12-19 12:00:00,62.28,62.41,62.26,62.34,47027.0,61.72,61.8488,61.7002,61.7794,47027.0
2016-12-19 12:10:00,62.34,62.41,62.29,62.35,27793.0,61.7794,61.8488,61.7299,61.7893,27793.0
2016-12-19 12:20:00,62.36,62.46,62.36,62.43,39580.0,61.7993,61.8984,61.7993,61.8686,39580.0
2016-12-19 12:30:00,62.44,62.45,62.33,62.36,46609.0,61.8785,61.8884,61.7695,61.7993,46609.0
2016-12-19 12:40:00,62.37,62.46,62.34,62.42,55795.0,61.8092,61.8984,61.7794,61.8587,55795.0
2016-12-19 12:50:00,62.42,62.42,62.34,62.38,33895.0,61.8587,61.8587,61.7794,61.8191,33895.0
2016-12-19 13:00:00,62.4,62.48,62.35,62.45,65697.0,61.8389,61.9182,61.7893,61.8884,65697.0
2016-12-19 13:10:00,62.47,62.47,62.37,62.41,59987.0,61.9083,61.9083,61.8092,61.8488,59987.0
2016-12-19 13:20:00,62.41,62.48,62.32,62.34,61722.0,61.8488,61.9182,61.7596,61.7794,61722.0
2016-12-19 13:30:00,62.34,62.41,62.21,62.25,112829.0,61.7794,61.8488,61.6506,61.6902,112829.0
2016-12-19 13:40:00,62.21,62.34,62.14,62.3,81003.0,61.6506,61.7794,61.5812,61.7398,81003.0
2016-12-19 13:50:00,62.29,62.37,62.24,62.24,31305.0,61.7299,61.8092,61.6803,61.6803,31305.0
2016-12-19 14:00:00,62.25,62.28,62.15,62.19,25952.0,61.6902,61.72,61.5911,61.6308,25952.0
2016-12-19 14:10:00,62.2,62.23,61.94,61.97,51401.0,61.6407,61.6704,61.383,61.4128,51401.0
2016-12-19 14:20:00,61.97,62.08,61.87,61.91,96714.0,61.4128,61.5218,61.3137,61.3533,96714.0
2016-12-19 14:30:00,61.91,61.97,61.65,61.65,199655.0,61.3533,61.4128,61.0956,61.0956,199655.0
2016-12-19 14:40:00,61.66,61.68,61.41,61.55,96556.0,61.1055,61.1254,60.8578,60.9965,96556.0
2016-12-19 14:50:00,61.55,61.71,61.55,61.58,178258.0,60.9965,61.1551,60.9965,61.0263,178258.0
2016-12-19 15:00:00,61.58,61.63,61.48,61.49,81071.0,61.0263,61.0758,60.9272,60.9371,81071.0
2016-12-19 15:10:00,61.5,61.52,61.24,61.24,91120.0,60.947,60.9668,60.6893,60.6893,91120.0
2016-12-19 15:20:00,61.23,61.23,60.92,60.99,401215.0,60.6794,60.6794,60.3722,60.4416,401215.0
2016-12-19 15:30:00,61.02,61.16,60.97,61.12,130479.0,60.4713,60.61,60.4218,60.5704,130479.0
2016-12-19 15:40:00,61.11,61.14,60.89,60.96,337728.0,60.5605,60.5902,60.3425,60.4118,337728.0
2016-12-19 15:50:00,60.97,61.19,60.97,61.05,474817.0,60.4218,60.6398,60.4218,60.501,474817.0
2016-12-20 09:30:00,61.38,61.97,61.28,61.81,415874.0,60.8281,61.4128,60.729,61.2542,415874.0
2016-12-20 09:40:00,61.81,61.96,61.73,61.86,210990.0,61.2542,61.4028,61.1749,61.3037,210990.0
2016-12-20 09:50:00,61.89,61.93,61.63,61.67,55626.0,61.3335,61.3731,61.0758,61.1155,55626.0
2016-12-20 10:00:00,61.68,61.72,61.49,61.72,87347.0,61.1254,61.165,60.9371,61.165,87347.0
2016-12-20 10:10:00,61.72,61.94,61.71,61.87,111725.0,61.165,61.383,61.1551,61.3137,111725.0
2016-12-20 10:20:00,61.88,61.88,61.5,61.6,46103.0,61.3236,61.3236,60.947,61.0461,46103.0
2016-12-20 10:30:00,61.62,61.66,61.47,61.57,49470.0,61.0659,61.1055,60.9173,61.0164,49470.0
2016-12-20 10:40:00,61.57,61.74,61.57,61.63,46814.0,61.0164,61.1848,61.0164,61.0758,46814.0
2016-12-20 10:50:00,61.61,61.73,61.6,61.67,13941.0,61.056,61.1749,61.0461,61.1155,13941.0
2016-12-20 11:00:00,61.7,61.74,61.61,61.67,39369.0,61.1452,61.1848,61.056,61.1155,39369.0
2016-12-20 11:10:00,61.67,61.67,61.38,61.39,43790.0,61.1155,61.1155,60.8281,60.838,43790.0
2016-12-20 11:20:00,61.38,61.53,61.38,61.53,41206.0,60.8281,60.9767,60.8281,60.9767,41206.0
2016-12-20 11:30:00,61.55,61.61,61.46,61.48,45807.0,60.9965,61.056,60.9073,60.9272,45807.0
2016-12-20 11:40:00,61.48,61.52,61.45,61.47,42945.0,60.9272,60.9668,60.8974,60.9173,42945.0
2016-12-20 11:50:00,61.47,61.51,61.3,61.51,110993.0,60.9173,60.9569,60.7488,60.9569,110993.0
2016-12-20 12:00:00,61.5,61.55,61.3,61.37,195109.0,60.947,60.9965,60.7488,60.8182,195109.0
2016-12-20 12:10:00,61.37,61.49,61.31,61.44,63091.0,60.8182,60.9371,60.7587,60.8875,63091.0
2016-12-20 12:20:00,61.44,61.48,61.4,61.44,30178.0,60.8875,60.9272,60.8479,60.8875,30178.0
2016-12-20 12:30:00,61.43,61.5,61.41,61.44,25953.0,60.8776,60.947,60.8578,60.8875,25953.0
2016-12-20 12:40:00,61.45,61.56,61.39,61.41,26301.0,60.8974,61.0064,60.838,60.8578,26301.0
2016-12-20 12:50:00,61.41,61.5,61.39,61.45,21760.0,60.8578,60.947,60.838,60.8974,21760.0
2016-12-20 13:00:00,61.44,61.51,61.42,61.46,26610.0,60.8875,60.9569,60.8677,60.9073,26610.0
2016-12-20 13:10:00,61.45,61.58,61.44,61.55,34540.0,60.8974,61.0263,60.8875,60.9965,34540.0
2016-12-20 13:20:00,61.55,61.56,61.47,61.5,12169.0,60.9965,61.0064,60.9173,60.947,12169.0
2016-12-20 13:30:00,61.51,61.57,61.47,61.47,32818.0,60.9569,61.0164,60.9173,60.9173,32818.0
2016-12-20 13:40:00,61.48,61.59,61.43,61.55,18305.0,60.9272,61.0362,60.8776,60.9965,18305.0
2016-12-20 13:50:00,61.55,61.57,61.36,61.38,18437.0,60.9965,61.0164,60.8082,60.8281,18437.0
2016-12-20 14:00:00,61.39,61.44,61.34,61.35,17103.0,60.838,60.8875,60.7884,60.7983,17103.0
2016-12-20 14:10:00,61.37,61.44,61.35,61.36,11419.0,60.8182,60.8875,60.7983,60.8082,11419.0
2016-12-20 14:20:00,61.36,61.41,61.3,61.39,36376.0,60.8082,60.8578,60.7488,60.838,36376.0
2016-12-20 14:30:00,61.4,61.48,61.38,61.4,38421.0,60.8479,60.9272,60.8281,60.8479,38421.0
2016-12-20 14:40:00,61.42,61.58,61.41,61.55,23056.0,60.8677,61.0263,60.8578,60.9965,23056.0
2016-12-20 14:50:00,61.55,61.67,61.54,61.64,57741.0,60.9965,61.1155,60.9866,61.0857,57741.0
2016-12-20 15:00:00,61.62,61.66,61.57,61.61,46583.0,61.0659,61.1055,61.0164,61.056,46583.0
2016-12-20 15:10:00,61.6,61.71,61.53,61.67,110911.0,61.0461,61.1551,60.9767,61.1155,110911.0
2016-12-20 15:20:00,61.64,61.8,61.63,61.8,66139.0,61.0857,61.2443,61.0758,61.2443,66139.0
2016-12-20 15:30:00,61.79,61.79,61.53,61.54,96730.0,61.2344,61.2344,60.9767,60.9866,96730.0
2016-12-20 15:40:00,61.54,61.7,61.52,61.65,46136.0,60.9866,61.1452,60.9668,61.0956,46136.0
2016-12-20 15:50:00,61.65,61.75,61.58,61.72,195417.0,61.0956,61.1947,61.0263,61.165,195417.0
2016-12-21 09:30:00,61.75,61.88,61.63,61.75,91463.0,61.1947,61.3236,61.0758,61.1947,91463.0
2016-12-21 09:40:00,61.74,61.81,61.64,61.69,37446.0,61.1848,61.2542,61.0857,61.1353,37446.0
2016-12-21 09:50:00,61.66,61.67,61.37,61.54,53575.0,61.1055,61.1155,60.8182,60.9866,53575.0
2016-12-21 10:00:00,61.53,61.57,61.11,61.28,70038.0,60.9767,61.0164,60.5605,60.729,70038.0
2016-12-21 10:10:00,61.29,61.29,61.02,61.06,66793.0,60.7389,60.7389,60.4713,60.5109,66793.0
2016-12-21 10:20:00,61.04,61.16,61.0,61.1,81622.0,60.4911,60.61,60.4515,60.5506,81622.0
2016-12-21 10:30:00,61.09,61.09,60.94,60.96,131560.0,60.5407,60.5407,60.392,60.4118,131560.0
2016-12-21 10:40:00,60.97,61.01,60.83,60.84,175017.0,60.4218,60.4614,60.283,60.2929,175017.0
2016-12-21 10:50:00,60.84,60.84,60.56,60.6,182438.0,60.2929,60.2929,60.0154,60.0551,182438.0
2016-12-21 11:00:00,60.6,60.92,60.58,60.85,132712.0,60.0551,60.3722,60.0353,60.3028,132712.0
2016-12-21 11:10:00,60.84,60.85,60.62,60.73,70506.0,60.2929,60.3028,60.0749,60.1839,70506.0
2016-12-21 11:20:00,60.74,60.77,60.65,60.72,56413.0,60.1938,60.2236,60.1046,60.174,56413.0
2016-12-21 11:30:00,60.71,60.76,60.62,60.64,47208.0,60.1641,60.2136,60.0749,60.0947,47208.0
2016-12-21 11:40:00,60.65,60.9,60.65,60.77,71047.0,60.1046,60.3524,60.1046,60.2236,71047.0
2016-12-21 11:50:00,60.79,60.95,60.77,60.94,88377.0,60.2434,60.4019,60.2236,60.392,88377.0
2016-12-21 12:00:00,60.93,60.97,60.87,60.92,20394.0,60.3821,60.4218,60.3227,60.3722,20394.0
2016-12-21 12:10:00,60.93,61.01,60.91,61.0,72217.0,60.3821,60.4614,60.3623,60.4515,72217.0
2016-12-21 12:20:00,61.01,61.04,60.91,60.96,54232.0,60.4614,60.4911,60.3623,60.4118,54232.0
2016-12-21 12:30:00,60.96,61.04,60.96,61.0,60876.0,60.4118,60.4911,60.4118,60.4515,60876.0
2016-12-21 12:40:00,60.99,61.0,60.95,61.0,16845.0,60.4416,60.4515,60.4019,60.4515,16845.0
2016-12-21 12:50:00,60.99,60.99,60.84,60.85,50136.0,60.4416,60.4416,60.2929,60.3028,50136.0
2016-12-21 13:00:00,60.84,60.94,60.83,60.9,74450.0,60.2929,60.392,60.283,60.3524,74450.0
2016-12-21 13:10:00,60.9,60.96,60.88,60.94,10706.0,60.3524,60.4118,60.3326,60.392,10706.0
2016-12-21 13:20:00,60.97,61.04,60.94,61.02,22576.0,60.4218,60.4911,60.392,60.4713,22576.0
2016-12-21 13:30:00,61.02,61.09,61.0,61.03,41309.0,60.4713,60.5407,60.4515,60.4812,41309.0
2016-12-21 13:40:00,61.04,61.04,60.96,61.01,24418.0,60.4911,60.4911,60.4118,60.4614,24418.0
2016-12-21 13:50:00,61.03,61.08,61.02,61.02,12332.0,60.4812,60.5308,60.4713,60.4713,12332.0
2016-12-21 14:00:00,61.02,61.05,60.98,61.03,22216.0,60.4713,60.501,60.4317,60.4812,22216.0
2016-12-21 14:10:00,61.04,61.06,61.01,61.04,7052.0,60.4911,60.5109,60.4614,60.4911,7052.0
2016-12-21 14:20:00,61.05,61.07,60.97,60.98,33193.0,60.501,60.5209,60.4218,60.4317,33193.0
2016-12-21 14:30:00,60.98,61.04,60.94,60.95,46488.0,60.4317,60.4911,60.392,60.4019,46488.0
2016-12-21 14:40:00,60.94,60.94,60.84,60.91,30321.0,60.392,60.392,60.2929,60.3623,30321.0
2016-12-21 14:50:00,60.91,60.96,60.89,60.93,61094.0,60.3623,60.4118,60.3425,60.3821,61094.0
2016-12-21 15:00:00,60.94,60.95,60.72,60.78,90024.0,60.392,60.4019,60.174,60.2335,90024.0
2016-12-21 15:10:00,60.8,60.84,60.71,60.73,90513.0,60.2533,60.2929,60.1641,60.1839,90513.0
2016-12-21 15:20:00,60.72,60.73,60.66,60.68,132195.0,60.174,60.1839,60.1145,60.1344,132195.0
2016-12-21 15:30:00,60.68,60.83,60.61,60.81,101807.0,60.1344,60.283,60.065,60.2632,101807.0
2016-12-21 15:40:00,60.79,60.79,60.65,60.67,74156.0,60.2434,60.2434,60.1046,60.1244,74156.0
2016-12-21 15:50:00,60.67,60.67,60.43,60.47,401395.0,60.1244,60.1244,59.8866,59.9262,401395.0
2016-12-22 09:30:00,60.65,60.65,60.02,60.13,227601.0,60.1046,60.1046,59.4803,59.5893,227601.0
2016-12-22 09:40:00,60.12,60.17,60.01,60.07,299678.0,59.5794,59.6289,59.4704,59.5298,299678.0
2016-12-22 09:50:00,60.05,60.36,60.01,60.33,86522.0,59.51,59.8172,59.4704,59.7875,86522.0
2016-12-22 10:00:00,60.36,60.51,60.27,60.34,82656.0,59.8172,59.9659,59.728,59.7974,82656.0
2016-12-22 10:10:00,60.35,60.42,60.09,60.14,128264.0,59.8073,59.8767,59.5497,59.5992,128264.0
2016-12-22 10:20:00,60.15,60.35,60.11,60.15,56278.0,59.6091,59.8073,59.5695,59.6091,56278.0
2016-12-22 10:30:00,60.13,60.15,59.9,59.9,144241.0,59.5893,59.6091,59.3614,59.3614,144241.0
2016-12-22 10:40:00,59.9,59.91,59.66,59.83,122903.0,59.3614,59.3713,59.1235,59.292,122903.0
2016-12-22 10:50:00,59.82,59.92,59.8,59.87,54289.0,59.2821,59.3812,59.2623,59.3316,54289.0
2016-12-22 11:00:00,59.85,59.97,59.81,59.9,65793.0,59.3118,59.4307,59.2722,59.3614,65793.0
2016-12-22 11:10:00,59.9,59.9,59.8,59.83,79056.0,59.3614,59.3614,59.2623,59.292,79056.0
2016-12-22 11:20:00,59.83,59.85,59.68,59.71,65908.0,59.292,59.3118,59.1434,59.1731,65908.0
2016-12-22 11:30:00,59.7,59.86,59.67,59.71,88912.0,59.1632,59.3217,59.1334,59.1731,88912.0
2016-12-22 11:40:00,59.71,59.77,59.6,59.62,104424.0,59.1731,59.2325,59.0641,59.0839,104424.0
2016-12-22 11:50:00,59.62,59.67,59.57,59.65,90703.0,59.0839,59.1334,59.0343,59.1136,90703.0
2016-12-22 12:00:00,59.66,59.7,59.56,59.67,87659.0,59.1235,59.1632,59.0244,59.1334,87659.0
2016-12-22 12:10:00,59.66,59.7,59.56,59.57,63207.0,59.1235,59.1632,59.0244,59.0343,63207.0
2016-12-22 12:20:00,59.57,59.79,59.56,59.78,24957.0,59.0343,59.2524,59.0244,59.2425,24957.0
2016-12-22 12:30:00,59.78,59.91,59.75,59.81,85102.0,59.2425,59.3713,59.2127,59.2722,85102.0
2016-12-22 12:40:00,59.82,59.87,59.79,59.85,106164.0,59.2821,59.3316,59.2524,59.3118,106164.0
2016-12-22 12:50:00,59.84,59.84,59.77,59.77,67766.0,59.3019,59.3019,59.2325,59.2325,67766.0
2016-12-22 13:00:00,59.77,59.84,59.76,59.83,32018.0,59.2325,59.3019,59.2226,59.292,32018.0
2016-12-22 13:10:00,59.81,59.83,59.75,59.77,19647.0,59.2722,59.292,59.2127,59.2325,19647.0
2016-12-22 13:20:00,59.75,59.81,59.73,59.74,29912.0,59.2127,59.2722,59.1929,59.2028,29912.0
2016-12-22 13:30:00,59.74,59.79,59.69,59.75,41034.0,59.2028,59.2524,59.1533,59.2127,41034.0
2016-12-22 13:40:00,59.72,59.82,59.72,59.8,36492.0,59.183,59.2821,59.183,59.2623,36492.0
2016-12-22 13:50:00,59.78,59.78,59.66,59.68,28014.0,59.2425,59.2425,59.1235,59.1434,28014.0
2016-12-22 14:00:00,59.67,59.72,59.66,59.71,88153.0,59.1334,59.183,59.1235,59.1731,88153.0
2016-12-22 14:10:00,59.72,59.72,59.67,59.71,80529.0,59.183,59.183,59.1334,59.1731,80529.0
2016-12-22 14:20:00,59.7,59.71,59.61,59.62,55096.0,59.1632,59.1731,59.074,59.0839,55096.0
2016-12-22 14:30:00,59.61,59.64,59.52,59.54,120694.0,59.074,59.1037,58.9848,59.0046,120694.0
2016-12-22 14:40:00,59.55,59.57,59.48,59.51,130273.0,59.0145,59.0343,58.9452,58.9749,130273.0
2016-12-22 14:50:00,59.51,59.51,59.39,59.42,224190.0,58.9749,58.9749,58.856,58.8857,224190.0
2016-12-22 15:00:00,59.41,59.48,59.18,59.2,279949.0,58.8758,58.9452,58.6478,58.6677,279949.0
2016-12-22 15:10:00,59.21,59.23,59.1,59.12,151152.0,58.6776,58.6974,58.5686,58.5884,151152.0
2016-12-22 15:20:00,59.13,59.2,59.05,59.18,158821.0,58.5983,58.6677,58.519,58.6478,158821.0
2016-12-22 15:30:00,59.16,59.33,59.16,59.27,167761.0,58.628,58.7965,58.628,58.737,167761.0
2016-12-22 15:40:00,59.26,59.42,59.26,59.32,242078.0,58.7271,58.8857,58.7271,58.7866,242078.0
2016-12-22 15:50:00,59.31,59.49,59.25,59.47,416081.0,58.7767,58.9551,58.7172,58.9352,416081.0
2016-12-23 09:30:00,59.49,60.07,59.21,59.94,151464.0,58.9551,59.5298,58.6776,59.401,151464.0
2016-12-23 09:40:00,59.99,60.39,59.82,60.29,154695.0,59.4506,59.847,59.2821,59.7479,154695.0
2016-12-23 09:50:00,60.24,60.24,60.03,60.14,61155.0,59.6983,59.6983,59.4902,59.5992,61155.0
2016-12-23 10:00:00,60.14,60.44,60.1,60.39,137978.0,59.5992,59.8965,59.5596,59.847,137978.0
2016-12-23 10:10:00,60.37,60.46,60.26,60.45,114027.0,59.8271,59.9163,59.7181,59.9064,114027.0
2016-12-23 10:20:00,60.45,60.65,60.4,60.57,198141.0,59.9064,60.1046,59.8569,60.0253,198141.0
2016-12-23 10:30:00,60.6,60.7,60.51,60.68,89267.0,60.0551,60.1542,59.9659,60.1344,89267.0
2016-12-23 10:40:00,60.68,60.69,60.5,60.62,102254.0,60.1344,60.1443,59.956,60.0749,102254.0
2016-12-23 10:50:00,60.65,60.67,60.5,60.61,58671.0,60.1046,60.1244,59.956,60.065,58671.0
2016-12-23 11:00:00,60.6,60.64,60.5,60.54,26195.0,60.0551,60.0947,59.956,59.9956,26195.0
2016-12-23 11:10:00,60.54,60.58,60.49,60.52,35948.0,59.9956,60.0353,59.9461,59.9758,35948.0
2016-12-23 11:20:00,60.54,60.55,60.46,60.53,49794.0,59.9956,60.0055,59.9163,59.9857,49794.0
2016-12-23 11:30:00,60.54,60.62,60.54,60.6,93261.0,59.9956,60.0749,59.9956,60.0551,93261.0
2016-12-23 11:40:00,60.6,60.65,60.46,60.5,82177.0,60.0551,60.1046,59.9163,59.956,82177.0
2016-12-23 11:50:00,60.51,60.67,60.5,60.64,136492.0,59.9659,60.1244,59.956,60.0947,136492.0
2016-12-23 12:00:00,60.64,60.7,60.62,60.63,85329.0,60.0947,60.1542,60.0749,60.0848,85329.0
2016-12-23 12:10:00,60.63,60.87,60.63,60.87,145461.0,60.0848,60.3227,60.0848,60.3227,145461.0
2016-12-23 12:20:00,60.85,60.95,60.78,60.81,172209.0,60.3028,60.4019,60.2335,60.2632,172209.0
2016-12-23 12:30:00,60.83,60.95,60.78,60.88,276397.0,60.283,60.4019,60.2335,60.3326,276397.0
2016-12-23 12:40:00,60.88,60.92,60.84,60.84,52469.0,60.3326,60.3722,60.2929,60.2929,52469.0
2016-12-23 12:50:00,60.83,60.83,60.74,60.78,61306.0,60.283,60.283,60.1938,60.2335,61306.0
2016-12-23 13:00:00,60.76,60.85,60.76,60.84,55154.0,60.2136,60.3028,60.2136,60.2929,55154.0
2016-12-23 13:10:00,60.83,60.9,60.77,60.89,55974.0,60.283,60.3524,60.2236,60.3425,55974.0
2016-12-23 13:20:00,60.89,61.04,60.88,61.02,154991.0,60.3425,60.4911,60.3326,60.4713,154991.0
2016-12-23 13:30:00,61.01,61.06,60.99,61.04,80338.0,60.4614,60.5109,60.4416,60.4911,80338.0
2016-12-23 13:40:00,61.03,61.08,60.96,61.02,36588.0,60.4812,60.5308,60.4118,60.4713,36588.0
2016-12-23 13:50:00,61.02,61.12,61.01,61.09,56663.0,60.4713,60.5704,60.4614,60.5407,56663.0
2016-12-23 14:00:00,61.08,61.1,61.01,61.02,42710.0,60.5308,60.5506,60.4614,60.4713,42710.0
2016-12-23 14:10:00,61.02,61.2,60.99,61.19,37275.0,60.4713,60.6497,60.4416,60.6398,37275.0
2016-12-23 14:20:00,61.18,61.34,61.18,61.31,60695.0,60.6299,60.7884,60.6299,60.7587,60695.0
2016-12-23 14:30:00,61.31,61.4,61.28,61.35,45897.0,60.7587,60.8479,60.729,60.7983,45897.0
2016-12-23 14:40:00,61.37,61.37,61.27,61.34,77072.0,60.8182,60.8182,60.7191,60.7884,77072.0
2016-12-23 14:50:00,61.32,61.33,61.24,61.27,43467.0,60.7686,60.7785,60.6893,60.7191,43467.0
2016-12-23 15:00:00,61.29,61.33,61.24,61.24,42564.0,60.7389,60.7785,60.6893,60.6893,42564.0
2016-12-23 15:10:00,61.23,61.23,61.11,61.19,43774.0,60.6794,60.6794,60.5605,60.6398,43774.0
2016-12-23 15:20:00,61.18,61.35,61.16,61.3,83195.0,60.6299,60.7983,60.61,60.7488,83195.0
2016-12-23 15:30:00,61.31,61.39,61.29,61.36,173006.0,60.7587,60.838,60.7389,60.8082,173006.0
2016-12-23 15:40:00,61.37,61.5,61.37,61.49,239087.0,60.8182,60.947,60.8182,60.9371,239087.0
2016-12-23 15:50:00,61.49,61.7,61.49,61.56,749846.0,60.9371,61.1452,60.9371,61.0064,749846.0
2016-12-27 09:30:00,61.75,61.93,61.62,61.81,273434.0,61.1947,61.3731,61.0659,61.2542,273434.0
2016-12-27 09:40:00,61.83,62.0,61.54,61.96,264382.0,61.274,61.4425,60.9866,61.4028,264382.0
2016-12-27 09:50:00,61.99,62.35,61.99,62.19,610160.0,61.4326,61.7893,61.4326,61.6308,610160.0
2016-12-27 10:00:00,62.12,62.32,62.07,62.32,528952.0,61.5614,61.7596,61.5119,61.7596,528952.0
2016-12-27 10:10:00,62.28,62.31,61.84,61.85,440536.0,61.72,61.7497,61.2839,61.2938,440536.0
2016-12-27 10:20:00,61.87,61.96,61.72,61.75,341836.0,61.3137,61.4028,61.165,61.1947,341836.0
2016-12-27 10:30:00,61.75,61.93,61.75,61.91,122338.0,61.1947,61.3731,61.1947,61.3533,122338.0
2016-12-27 10:40:00,61.91,61.91,61.66,61.66,86478.0,61.3533,61.3533,61.1055,61.1055,86478.0
2016-12-27 10:50:00,61.69,61.84,61.64,61.65,150172.0,61.1353,61.2839,61.0857,61.0956,150172.0
2016-12-27 11:00:00,61.64,61.83,61.64,61.71,35288.0,61.0857,61.274,61.0857,61.1551,35288.0
2016-12-27 11:10:00,61.7,61.77,61.68,61.73,45134.0,61.1452,61.2146,61.1254,61.1749,45134.0
2016-12-27 11:20:00,61.73,61.79,61.67,61.71,214316.0,61.1749,61.2344,61.1155,61.1551,214316.0
2016-12-27 11:30:00,61.73,61.82,61.71,61.74,34354.0,61.1749,61.2641,61.1551,61.1848,34354.0
2016-12-27 11:40:00,61.73,61.75,61.48,61.49,78444.0,61.1749,61.1947,60.9272,60.9371,78444.0
2016-12-27 11:50:00,61.48,61.48,61.27,61.46,283492.0,60.9272,60.9272,60.7191,60.9073,283492.0
2016-12-27 12:00:00,61.45,61.55,61.42,61.45,71516.0,60.8974,60.9965,60.8677,60.8974,71516.0
2016-12-27 12:10:00,61.44,61.48,61.37,61.45,35604.0,60.8875,60.9272,60.8182,60.8974,35604.0
2016-12-27 12:20:00,61.45,61.57,61.44,61.54,97436.0,60.8974,61.0164,60.8875,60.9866,97436.0
2016-12-27 12:30:00,61.56,61.59,61.43,61.46,35900.0,61.0064,61.0362,60.8776,60.9073,35900.0
2016-12-27 12:40:00,61.47,61.54,61.45,61.5,26294.0,60.9173,60.9866,60.8974,60.947,26294.0
2016-12-27 12:50:00,61.49,61.5,61.44,61.49,41642.0,60.9371,60.947,60.8875,60.9371,41642.0
2016-12-27 13:00:00,61.5,61.5,61.44,61.5,99746.0,60.947,60.947,60.8875,60.947,99746.0
2016-12-27 13:10:00,61.49,61.54,61.47,61.47,48644.0,60.9371,60.9866,60.9173,60.9173,48644.0
2016-12-27 13:20:00,61.47,61.49,61.44,61.44,20370.0,60.9173,60.9371,60.8875,60.8875,20370.0
2016-12-27 13:30:00,61.44,61.47,61.38,61.47,135066.0,60.8875,60.9173,60.8281,60.9173,135066.0
2016-12-27 13:40:00,61.46,61.5,61.38,61.39,15994.0,60.9073,60.947,60.8281,60.838,15994.0
2016-12-27 13:50:00,61.41,61.41,61.26,61.3,24482.0,60.8578,60.8578,60.7091,60.7488,24482.0
2016-12-27 14:00:00,61.3,61.33,61.22,61.23,78554.0,60.7488,60.7785,60.6695,60.6794,78554.0
2016-12-27 14:10:00,61.22,61.26,61.14,61.24,141388.0,60.6695,60.7091,60.5902,60.6893,141388.0
2016-12-27 14:20:00,61.25,61.39,61.24,61.35,158300.0,60.6992,60.838,60.6893,60.7983,158300.0
2016-12-27 14:30:00,61.34,61.35,61.25,61.26,28376.0,60.7884,60.7983,60.6992,60.7091,28376.0
2016-12-27 14:40:00,61.26,61.28,61.22,61.23,51050.0,60.7091,60.729,60.6695,60.6794,51050.0
2016-12-27 14:50:00,61.24,61.33,61.22,61.28,19848.0,60.6893,60.7785,60.6695,60.729,19848.0
2016-12-27 15:00:00,61.29,61.38,61.28,61.28,62598.0,60.7389,60.8281,60.729,60.729,62598.0
2016-12-27 15:10:00,61.27,61.27,61.17,61.25,178586.0,60.7191,60.7191,60.62,60.6992,178586.0
2016-12-27 15:20:00,61.26,61.34,61.24,61.32,110592.0,60.7091,60.7884,60.6893,60.7686,110592.0
2016-12-27 15:30:00,61.32,61.32,61.21,61.22,107352.0,60.7686,60.7686,60.6596,60.6695,107352.0
2016-12-27 15:40:00,61.22,61.27,61.12,61.12,316490.0,60.6695,60.7191,60.5704,60.5704,316490.0
2016-12-27 15:50:00,61.12,61.13,60.92,60.96,580462.0,60.5704,60.5803,60.3722,60.4118,580462.0
2016-12-28 09:30:00,61.04,61.13,60.68,60.75,83759.0,60.4911,60.5803,60.1344,60.2037,83759.0
2016-12-28 09:40:00,60.75,61.01,60.54,60.83,201315.0,60.2037,60.4614,59.9956,60.283,201315.0
2016-12-28 09:50:00,60.83,60.83,60.49,60.71,188392.0,60.283,60.283,59.9461,60.1641,188392.0
2016-12-28 10:00:00,60.7,60.81,60.44,60.47,67543.0,60.1542,60.2632,59.8965,59.9262,67543.0
2016-12-28 10:10:00,60.45,60.54,60.28,60.43,74968.0,59.9064,59.9956,59.738,59.8866,74968.0
2016-12-28 10:20:00,60.43,60.45,60.21,60.38,113410.0,59.8866,59.9064,59.6686,59.8371,113410.0
2016-12-28 10:30:00,60.38,60.63,60.38,60.53,75625.0,59.8371,60.0848,59.8371,59.9857,75625.0
2016-12-28 10:40:00,60.52,60.52,60.24,60.27,108775.0,59.9758,59.9758,59.6983,59.728,108775.0
2016-12-28 10:50:00,60.28,60.28,60.12,60.21,139795.0,59.738,59.738,59.5794,59.6686,139795.0
2016-12-28 11:00:00,60.2,60.48,60.17,60.4,57703.0,59.6587,59.9362,59.6289,59.8569,57703.0
2016-12-28 11:10:00,60.4,60.61,60.4,60.56,30240.0,59.8569,60.065,59.8569,60.0154,30240.0
2016-12-28 11:20:00,60.56,60.65,60.56,60.61,49287.0,60.0154,60.1046,60.0154,60.065,49287.0
2016-12-28 11:30:00,60.62,60.64,60.31,60.48,93632.0,60.0749,60.0947,59.7677,59.9362,93632.0
2016-12-28 11:40:00,60.49,60.54,60.44,60.45,16172.0,59.9461,59.9956,59.8965,59.9064,16172.0
2016-12-28 11:50:00,60.43,60.49,60.34,60.35,22949.0,59.8866,59.9461,59.7974,59.8073,22949.0
2016-12-28 12:00:00,60.33,60.43,60.3,60.43,45908.0,59.7875,59.8866,59.7578,59.8866,45908.0
2016-12-28 12:10:00,60.42,60.48,60.31,60.44,55208.0,59.8767,59.9362,59.7677,59.8965,55208.0
2016-12-28 12:20:00,60.45,60.45,60.33,60.4,28252.0,59.9064,59.9064,59.7875,59.8569,28252.0
2016-12-28 12:30:00,60.37,60.4,60.3,60.33,54051.0,59.8271,59.8569,59.7578,59.7875,54051.0
2016-12-28 12:40:00,60.32,60.35,60.18,60.19,102423.0,59.7776,59.8073,59.6389,59.6488,102423.0
2016-12-28 12:50:00,60.2,60.36,60.19,60.31,54113.0,59.6587,59.8172,59.6488,59.7677,54113.0
2016-12-28 13:00:00,60.31,60.35,60.21,60.27,77705.0,59.7677,59.8073,59.6686,59.728,77705.0
2016-12-28 13:10:00,60.3,60.34,60.26,60.26,18997.0,59.7578,59.7974,59.7181,59.7181,18997.0
2016-12-28 13:20:00,60.29,60.3,60.19,60.21,31191.0,59.7479,59.7578,59.6488,59.6686,31191.0
2016-12-28 13:30:00,60.22,60.28,60.21,60.25,34164.0,59.6785,59.738,59.6686,59.7082,34164.0
2016-12-28 13:40:00,60.26,60.29,60.23,60.24,16263.0,59.7181,59.7479,59.6884,59.6983,16263.0
2016-12-28 13:50:00,60.25,60.31,60.11,60.21,68731.0,59.7082,59.7677,59.5695,59.6686,68731.0
2016-12-28 14:00:00,60.21,60.38,60.21,60.32,69386.0,59.6686,59.8371,59.6686,59.7776,69386.0
2016-12-28 14:10:00,60.33,60.34,60.05,60.08,39411.0,59.7875,59.7974,59.51,59.5398,39411.0
2016-12-28 14:20:00,60.09,60.24,60.06,60.2,163604.0,59.5497,59.6983,59.5199,59.6587,163604.0
2016-12-28 14:30:00,60.2,60.26,60.12,60.18,19302.0,59.6587,59.7181,59.5794,59.6389,19302.0
2016-12-28 14:40:00,60.16,60.21,60.08,60.2,24017.0,59.619,59.6686,59.5398,59.6587,24017.0
2016-12-28 14:50:00,60.19,60.31,60.17,60.2,52580.0,59.6488,59.7677,59.6289,59.6587,52580.0
2016-12-28 15:00:00,60.2,60.23,60.12,60.15,24169.0,59.6587,59.6884,59.5794,59.6091,24169.0
2016-12-28 15:10:00,60.14,60.19,60.11,60.11,48204.0,59.5992,59.6488,59.5695,59.5695,48204.0
2016-12-28 15:20:00,60.11,60.2,60.09,60.18,35913.0,59.5695,59.6587,59.5497,59.6389,35913.0
2016-12-28 15:30:00,60.17,60.27,60.1,60.14,169196.0,59.6289,59.728,59.5596,59.5992,169196.0
2016-12-28 15:40:00,60.14,60.19,60.1,60.12,155967.0,59.5992,59.6488,59.5596,59.5794,155967.0
2016-12-28 15:50:00,60.12,60.17,60.03,60.11,513866.0,59.5794,59.6289,59.4902,59.5695,513866.0
2016-12-29 09:30:00,60.18,60.49,60.06,60.34,96103.0,59.6389,59.9461,59.5199,59.7974,96103.0
2016-12-29 09:40:00,60.36,60.42,60.02,60.07,65671.0,59.8172,59.8767,59.4803,59.5298,65671.0
2016-12-29 09:50:00,60.04,60.25,59.92,59.93,90124.0,59.5001,59.7082,59.3812,59.3911,90124.0
2016-12-29 10:00:00,59.95,60.06,59.9,60.0,149557.0,59.4109,59.5199,59.3614,59.4605,149557.0
2016-12-29 10:10:00,60.02,60.03,59.94,60.0,61867.0,59.4803,59.4902,59.401,59.4605,61867.0
2016-12-29 10:20:00,59.99,60.35,59.96,60.15,64219.0,59.4506,59.8073,59.4208,59.6091,64219.0
2016-12-29 10:30:00,60.19,60.29,60.13,60.27,117670.0,59.6488,59.7479,59.5893,59.728,117670.0
2016-12-29 10:40:00,60.28,60.35,60.17,60.18,90795.0,59.738,59.8073,59.6289,59.6389,90795.0
2016-12-29 10:50:00,60.16,60.18,60.08,60.16,58319.0,59.619,59.6389,59.5398,59.619,58319.0
2016-12-29 11:00:00,60.15,60.15,59.96,60.02,73328.0,59.6091,59.6091,59.4208,59.4803,73328.0
2016-12-29 11:10:00,60.01,60.15,59.99,60.05,68867.0,59.4704,59.6091,59.4506,59.51,68867.0
2016-12-29 11:20:00,60.05,60.13,60.04,60.08,62760.0,59.51,59.5893,59.5001,59.5398,62760.0
2016-12-29 11:30:00,60.08,60.09,59.95,59.99,100459.0,59.5398,59.5497,59.4109,59.4506,100459.0
2016-12-29 11:40:00,59.97,60.02,59.91,59.95,72850.0,59.4307,59.4803,59.3713,59.4109,72850.0
2016-12-29 11:50:00,59.95,59.96,59.8,59.83,122439.0,59.4109,59.4208,59.2623,59.292,122439.0
2016-12-29 12:00:00,59.85,59.85,59.51,59.52,197955.0,59.3118,59.3118,58.9749,58.9848,197955.0
2016-12-29 12:10:00,59.51,59.65,59.34,59.58,220291.0,58.9749,59.1136,58.8064,59.0443,220291.0
2016-12-29 12:20:00,59.58,59.75,59.58,59.66,96856.0,59.0443,59.2127,59.0443,59.1235,96856.0
2016-12-29 12:30:00,59.66,59.73,59.54,59.57,80784.0,59.1235,59.1929,59.0046,59.0343,80784.0
2016-12-29 12:40:00,59.57,59.77,59.57,59.77,27946.0,59.0343,59.2325,59.0343,59.2325,27946.0
2016-12-29 12:50:00,59.76,59.82,59.58,59.58,48080.0,59.2226,59.2821,59.0443,59.0443,48080.0
2016-12-29 13:00:00,59.6,59.6,59.51,59.6,35212.0,59.0641,59.0641,58.9749,59.0641,35212.0
2016-12-29 13:10:00,59.59,59.62,59.53,59.54,44863.0,59.0542,59.0839,58.9947,59.0046,44863.0
2016-12-29 13:20:00,59.53,59.61,59.48,59.55,53105.0,58.9947,59.074,58.9452,59.0145,53105.0
2016-12-29 13:30:00,59.55,59.55,59.46,59.54,60984.0,59.0145,59.0145,58.9253,59.0046,60984.0
2016-12-29 13:40:00,59.54,59.62,59.5,59.58,91206.0,59.0046,59.0839,58.965,59.0443,91206.0
2016-12-29 13:50:00,59.58,59.63,59.47,59.54,56162.0,59.0443,59.0938,58.9352,59.0046,56162.0
2016-12-29 14:00:00,59.53,59.72,59.53,59.69,108299.0,58.9947,59.183,58.9947,59.1533,108299.0
2016-12-29 14:10:00,59.69,59.7,59.47,59.56,78070.0,59.1533,59.1632,58.9352,59.0244,78070.0
2016-12-29 14:20:00,59.55,59.62,59.54,59.57,35186.0,59.0145,59.0839,59.0046,59.0343,35186.0
2016-12-29 14:30:00,59.56,59.59,59.47,59.53,40072.0,59.0244,59.0542,58.9352,58.9947,40072.0
2016-12-29 14:40:00,59.52,59.59,59.49,59.52,34295.0,58.9848,59.0542,58.9551,58.9848,34295.0
2016-12-29 14:50:00,59.52,59.55,59.48,59.54,43250.0,58.9848,59.0145,58.9452,59.0046,43250.0
2016-12-29 15:00:00,59.54,59.64,59.53,59.55,63583.0,59.0046,59.1037,58.9947,59.0145,63583.0
2016-12-29 15:10:00,59.55,59.6,59.53,59.53,34061.0,59.0145,59.0641,58.9947,58.9947,34061.0
2016-12-29 15:20:00,59.52,59.55,59.48,59.51,77782.0,58.9848,59.0145,58.9452,58.9749,77782.0
2016-12-29 15:30:00,59.51,59.57,59.5,59.53,61449.0,58.9749,59.0343,58.965,58.9947,61449.0
2016-12-29 15:40:00,59.53,59.55,59.46,59.48,120568.0,58.9947,59.0145,58.9253,58.9452,120568.0
2016-12-29 15:50:00,59.48,59.7,59.45,59.66,392358.0,58.9452,59.1632,58.9154,59.1235,392358.0
2016-12-30 09:30:00,59.71,59.85,59.47,59.77,229602.0,59.1731,59.3118,58.9352,59.2325,229602.0
2016-12-30 09:40:00,59.78,60.01,59.66,59.98,153452.0,59.2425,59.4704,59.1235,59.4407,153452.0
2016-12-30 09:50:00,59.99,60.01,59.45,59.46,124408.0,59.4506,59.4704,58.9154,58.9253,124408.0
2016-12-30 10:00:00,59.46,59.97,59.4,59.7,122411.0,58.9253,59.4307,58.8659,59.1632,122411.0
2016-12-30 10:10:00,59.76,59.83,59.59,59.59,40657.0,59.2226,59.292,59.0542,59.0542,40657.0
2016-12-30 10:20:00,59.62,59.68,59.29,59.29,94940.0,59.0839,59.1434,58.7569,58.7569,94940.0
2016-12-30 10:30:00,59.29,59.47,59.28,59.41,79410.0,58.7569,58.9352,58.7469,58.8758,79410.0
2016-12-30 10:40:00,59.43,59.46,59.31,59.39,29638.0,58.8956,58.9253,58.7767,58.856,29638.0
2016-12-30 10:50:00,59.39,59.56,59.38,59.56,37209.0,58.856,59.0244,58.846,59.0244,37209.0
2016-12-30 11:00:00,59.53,59.54,59.38,59.4,37385.0,58.9947,59.0046,58.846,58.8659,37385.0
2016-12-30 11:10:00,59.42,59.43,59.33,59.37,50786.0,58.8857,58.8956,58.7965,58.8361,50786.0
2016-12-30 11:20:00,59.37,59.53,59.31,59.44,63277.0,58.8361,58.9947,58.7767,58.9055,63277.0
2016-12-30 11:30:00,59.44,59.46,59.31,59.34,35579.0,58.9055,58.9253,58.7767,58.8064,35579.0
2016-12-30 11:40:00,59.34,59.43,59.32,59.37,74970.0,58.8064,58.8956,58.7866,58.8361,74970.0
2016-12-30 11:50:00,59.37,59.38,59.28,59.33,55803.0,58.8361,58.846,58.7469,58.7965,55803.0
2016-12-30 12:00:00,59.33,59.35,59.14,59.15,60081.0,58.7965,58.8163,58.6082,58.6181,60081.0
2016-12-30 12:10:00,59.13,59.15,59.05,59.12,61423.0,58.5983,58.6181,58.519,58.5884,61423.0
2016-12-30 12:20:00,59.13,59.17,59.07,59.07,29838.0,58.5983,58.6379,58.5388,58.5388,29838.0
2016-12-30 12:30:00,59.09,59.2,59.09,59.12,30646.0,58.5587,58.6677,58.5587,58.5884,30646.0
2016-12-30 12:40:00,59.12,59.12,58.97,58.97,185775.0,58.5884,58.5884,58.4397,58.4397,185775.0
2016-12-30 12:50:00,58.98,59.0,58.92,58.99,143466.0,58.4496,58.4695,58.3902,58.4596,143466.0
2016-12-30 13:00:00,58.99,59.02,58.92,58.93,70824.0,58.4596,58.4893,58.3902,58.4001,70824.0
2016-12-30 13:10:00,58.94,59.03,58.92,59.02,97929.0,58.41,58.4992,58.3902,58.4893,97929.0
2016-12-30 13:20:00,59.02,59.17,58.99,59.16,84900.0,58.4893,58.6379,58.4596,58.628,84900.0
2016-12-30 13:30:00,59.16,59.25,59.13,59.16,48751.0,58.628,58.7172,58.5983,58.628,48751.0
2016-12-30 13:40:00,59.17,59.19,59.08,59.09,83130.0,58.6379,58.6578,58.5487,58.5587,83130.0
2016-12-30 13:50:00,59.1,59.12,58.96,58.96,78033.0,58.5686,58.5884,58.4298,58.4298,78033.0
2016-12-30 14:00:00,58.97,59.1,58.95,59.02,46300.0,58.4397,58.5686,58.4199,58.4893,46300.0
2016-12-30 14:10:00,59.02,59.06,58.97,59.02,63736.0,58.4893,58.5289,58.4397,58.4893,63736.0
2016-12-30 14:20:00,59.03,59.05,58.97,58.99,68707.0,58.4992,58.519,58.4397,58.4596,68707.0
2016-12-30 14:30:00,58.99,59.14,58.98,59.11,186080.0,58.4596,58.6082,58.4496,58.5785,186080.0
2016-12-30 14:40:00,59.11,59.14,59.01,59.01,77067.0,58.5785,58.6082,58.4794,58.4794,77067.0
2016-12-30 14:50:00,59.02,59.03,58.91,58.95,156637.0,58.4893,58.4992,58.3803,58.4199,156637.0
2016-12-30 15:00:00,58.95,59.03,58.87,59.01,69398.0,58.4199,58.4992,58.3406,58.4794,69398.0
2016-12-30 15:10:00,58.99,59.14,58.99,59.11,91493.0,58.4596,58.6082,58.4596,58.5785,91493.0
2016-12-30 15:20:00,59.11,59.35,59.11,59.35,137190.0,58.5785,58.8163,58.5785,58.8163,137190.0
2016-12-30 15:30:00,59.36,59.42,59.21,59.21,124295.0,58.8262,58.8857,58.6776,58.6776,124295.0
2016-12-30 15:40:00,59.22,59.23,59.02,59.02,184777.0,58.6875,58.6974,58.4893,58.4893,184777.0
2016-12-30 15:50:00,59.01,59.21,58.93,59.17,490075.0,58.4794,58.6776,58.4001,58.6379,490075.0
2017-01-03 09:30:00,59.93,60.12,59.68,59.83,306620.0,59.3911,59.5794,59.1434,59.292,306620.0
2017-01-03 09:40:00,59.8,60.05,59.69,59.94,282483.0,59.2623,59.51,59.1533,59.401,282483.0
2017-01-03 09:50:00,59.93,59.97,59.7,59.86,107229.0,59.3911,59.4307,59.1632,59.3217,107229.0
2017-01-03 10:00:00,59.87,60.34,59.81,60.28,226828.0,59.3316,59.7974,59.2722,59.738,226828.0
2017-01-03 10:10:00,60.32,60.34,60.02,60.11,148535.0,59.7776,59.7974,59.4803,59.5695,148535.0
2017-01-03 10:20:00,60.09,60.19,59.99,60.03,112816.0,59.5497,59.6488,59.4506,59.4902,112816.0
2017-01-03 10:30:00,60.03,60.07,59.64,59.69,100563.0,59.4902,59.5298,59.1037,59.1533,100563.0
2017-01-03 10:40:00,59.66,59.77,59.51,59.51,49477.0,59.1235,59.2325,58.9749,58.9749,49477.0
2017-01-03 10:50:00,59.5,59.65,59.34,59.38,108034.0,58.965,59.1136,58.8064,58.846,108034.0
2017-01-03 11:00:00,59.37,59.83,59.3,59.7,168266.0,58.8361,59.292,58.7668,59.1632,168266.0
2017-01-03 11:10:00,59.69,59.74,59.09,59.12,151874.0,59.1533,59.2028,58.5587,58.5884,151874.0
2017-01-03 11:20:00,59.13,59.27,59.11,59.15,142173.0,58.5983,58.737,58.5785,58.6181,142173.0
2017-01-03 11:30:00,59.15,59.21,58.88,58.88,493341.0,58.6181,58.6776,58.3505,58.3505,493341.0
2017-01-03 11:40:00,58.89,58.9,58.66,58.76,402116.0,58.3605,58.3704,58.1325,58.2316,402116.0
2017-01-03 11:50:00,58.77,58.96,58.75,58.89,230215.0,58.2415,58.4298,58.2217,58.3605,230215.0
2017-01-03 12:00:00,58.91,59.03,58.78,59.03,180860.0,58.3803,58.4992,58.2514,58.4992,180860.0
2017-01-03 12:10:00,59.03,59.13,58.91,59.01,113537.0,58.4992,58.5983,58.3803,58.4794,113537.0
2017-01-03 12:20:00,59.02,59.11,58.95,58.99,122688.0,58.4893,58.5785,58.4199,58.4596,122688.0
2017-01-03 12:30:00,59.01,59.11,58.94,58.98,143570.0,58.4794,58.5785,58.41,58.4496,143570.0
2017-01-03 12:40:00,58.98,59.24,58.91,59.19,150323.0,58.4496,58.7073,58.3803,58.6578,150323.0
2017-01-03 12:50:00,59.18,59.25,59.12,59.14,107571.0,58.6478,58.7172,58.5884,58.6082,107571.0
2017-01-03 13:00:00,59.15,59.22,59.1,59.16,81979.0,58.6181,58.6875,58.5686,58.628,81979.0
2017-01-03 13:10:00,59.17,59.22,59.1,59.11,128338.0,58.6379,58.6875,58.5686,58.5785,128338.0
2017-01-03 13:20:00,59.11,59.21,59.04,59.04,113377.0,58.5785,58.6776,58.5091,58.5091,113377.0
2017-01-03 13:30:00,59.05,59.22,59.05,59.06,69385.0,58.519,58.6875,58.519,58.5289,69385.0
2017-01-03 13:40:00,59.04,59.15,58.99,59.04,51854.0,58.5091,58.6181,58.4596,58.5091,51854.0
2017-01-03 13:50:00,59.08,59.14,59.0,59.13,37577.0,58.5487,58.6082,58.4695,58.5983,37577.0
2017-01-03 14:00:00,59.11,59.23,59.11,59.13,126116.0,58.5785,58.6974,58.5785,58.5983,126116.0
2017-01-03 14:10:00,59.16,59.23,59.14,59.16,89430.0,58.628,58.6974,58.6082,58.628,89430.0
2017-01-03 14:20:00,59.17,59.25,59.1,59.13,55733.0,58.6379,58.7172,58.5686,58.5983,55733.0
2017-01-03 14:30:00,59.13,59.4,59.11,59.3,65733.0,58.5983,58.8659,58.5785,58.7668,65733.0
2017-01-03 14:40:00,59.31,59.39,59.2,59.27,74710.0,58.7767,58.856,58.6677,58.737,74710.0
2017-01-03 14:50:00,59.28,59.47,59.27,59.43,56654.0,58.7469,58.9352,58.737,58.8956,56654.0
2017-01-03 15:00:00,59.43,59.48,59.32,59.35,200920.0,58.8956,58.9452,58.7866,58.8163,200920.0
2017-01-03 15:10:00,59.35,59.62,59.34,59.57,104398.0,58.8163,59.0839,58.8064,59.0343,104398.0
2017-01-03 15:20:00,59.57,59.6,59.45,59.52,206932.0,59.0343,59.0641,58.9154,58.9848,206932.0
2017-01-03 15:30:00,59.51,59.55,59.34,59.46,385790.0,58.9749,59.0145,58.8064,58.9253,385790.0
2017-01-03 15:40:00,59.47,59.51,59.35,59.49,111506.0,58.9352,58.9749,58.8163,58.9551,111506.0
2017-01-03 15:50:00,59.48,59.68,59.48,59.58,665785.0,58.9452,59.1434,58.9452,59.0443,665785.0
2017-01-04 09:30:00,59.68,60.26,59.65,59.99,352586.0,59.1434,59.7181,59.1136,59.4506,352586.0
2017-01-04 09:40:00,60.0,60.26,59.89,60.08,157528.0,59.4605,59.7181,59.3515,59.5398,157528.0
2017-01-04 09:50:00,60.09,60.74,60.08,60.74,488984.0,59.5497,60.1938,59.5398,60.1938,488984.0
2017-01-04 10:00:00,60.74,60.91,60.72,60.8,346182.0,60.1938,60.3623,60.174,60.2533,346182.0
2017-01-04 10:10:00,60.8,60.86,60.63,60.83,186370.0,60.2533,60.3127,60.0848,60.283,186370.0
2017-01-04 10:20:00,60.83,61.0,60.74,60.74,259078.0,60.283,60.4515,60.1938,60.1938,259078.0
2017-01-04 10:30:00,60.73,61.18,60.73,61.16,167985.0,60.1839,60.6299,60.1839,60.61,167985.0
2017-01-04 10:40:00,61.15,61.18,61.06,61.13,145763.0,60.6001,60.6299,60.5109,60.5803,145763.0
2017-01-04 10:50:00,61.12,61.17,61.03,61.17,206436.0,60.5704,60.62,60.4812,60.62,206436.0
2017-01-04 11:00:00,61.16,61.2,61.09,61.15,282980.0,60.61,60.6497,60.5407,60.6001,282980.0
2017-01-04 11:10:00,61.17,61.5,61.16,61.41,197522.0,60.62,60.947,60.61,60.8578,197522.0
2017-01-04 11:20:00,61.42,61.6,61.39,61.56,229088.0,60.8677,61.0461,60.838,61.0064,229088.0
2017-01-04 11:30:00,61.57,61.91,61.56,61.88,309466.0,61.0164,61.3533,61.0064,61.3236,309466.0
2017-01-04 11:40:00,61.91,62.08,61.87,62.06,148752.0,61.3533,61.5218,61.3137,61.502,148752.0
2017-01-04 11:50:00,62.07,62.15,62.02,62.12,171064.0,61.5119,61.5911,61.4623,61.5614,171064.0
2017-01-04 12:00:00,62.12,62.44,62.1,62.3,311656.0,61.5614,61.8785,61.5416,61.7398,311656.0
2017-01-04 12:10:00,62.31,62.4,62.25,62.32,474305.0,61.7497,61.8389,61.6902,61.7596,474305.0
2017-01-04 12:20:00,62.32,62.4,61.88,61.95,350360.0,61.7596,61.8389,61.3236,61.3929,350360.0
2017-01-04 12:30:00,61.95,62.1,61.95,62.08,105478.0,61.3929,61.5416,61.3929,61.5218,105478.0
2017-01-04 12:40:00,62.07,62.26,62.07,62.17,172727.0,61.5119,61.7002,61.5119,61.611,172727.0
2017-01-04 12:50:00,62.15,62.17,61.96,61.98,165249.0,61.5911,61.611,61.4028,61.4227,165249.0
2017-01-04 13:00:00,61.99,62.07,61.95,61.97,49150.0,61.4326,61.5119,61.3929,61.4128,49150.0
2017-01-04 13:10:00,61.98,62.1,61.93,62.06,59497.0,61.4227,61.5416,61.3731,61.502,59497.0
2017-01-04 13:20:00,62.07,62.23,62.02,62.1,86613.0,61.5119,61.6704,61.4623,61.5416,86613.0
2017-01-04 13:30:00,62.09,62.14,62.02,62.12,39916.0,61.5317,61.5812,61.4623,61.5614,39916.0
2017-01-04 13:40:00,62.13,62.13,62.01,62.07,23443.0,61.5713,61.5713,61.4524,61.5119,23443.0
2017-01-04 13:50:00,62.08,62.08,61.79,61.83,142144.0,61.5218,61.5218,61.2344,61.274,142144.0
2017-01-04 14:00:00,61.83,61.91,61.8,61.84,197133.0,61.274,61.3533,61.2443,61.2839,197133.0
2017-01-04 14:10:00,61.85,62.17,61.85,62.1,100462.0,61.2938,61.611,61.2938,61.5416,100462.0
2017-01-04 14:20:00,62.07,62.17,62.07,62.15,124132.0,61.5119,61.611,61.5119,61.5911,124132.0
2017-01-04 14:30:00,62.14,62.29,62.11,62.23,78839.0,61.5812,61.7299,61.5515,61.6704,78839.0
2017-01-04 14:40:00,62.24,62.25,62.1,62.25,82284.0,61.6803,61.6902,61.5416,61.6902,82284.0
2017-01-04 14:50:00,62.23,62.36,62.21,62.34,88125.0,61.6704,61.7993,61.6506,61.7794,88125.0
2017-01-04 15:00:00,62.33,62.45,62.3,62.39,142378.0,61.7695,61.8884,61.7398,61.829,142378.0
2017-01-04 15:10:00,62.39,62.48,62.37,62.4,151066.0,61.829,61.9182,61.8092,61.8389,151066.0
2017-01-04 15:20:00,62.41,62.42,62.23,62.41,141935.0,61.8488,61.8587,61.6704,61.8488,141935.0
2017-01-04 15:30:00,62.4,62.48,62.37,62.44,200142.0,61.8389,61.9182,61.8092,61.8785,200142.0
2017-01-04 15:40:00,62.44,62.51,62.2,62.32,591357.0,61.8785,61.9479,61.6407,61.7596,591357.0
2017-01-04 15:50:00,62.32,62.48,62.31,62.34,1131118.0,61.7596,61.9182,61.7497,61.7794,1131118.0
2017-01-05 09:30:00,62.55,62.97,62.47,62.75,366627.0,61.9875,62.4038,61.9083,62.1857,366627.0
2017-01-05 09:40:00,62.74,62.82,61.99,62.0,257311.0,62.1758,62.2551,61.4326,61.4425,257311.0
2017-01-05 09:50:00,61.96,62.24,61.68,62.22,263191.0,61.4028,61.6803,61.1254,61.6605,263191.0
2017-01-05 10:00:00,62.2,62.33,62.1,62.24,165663.0,61.6407,61.7695,61.5416,61.6803,165663.0
2017-01-05 10:10:00,62.27,62.52,62.24,62.4,125388.0,61.7101,61.9578,61.6803,61.8389,125388.0
2017-01-05 10:20:00,62.38,62.42,62.21,62.28,85265.0,61.8191,61.8587,61.6506,61.72,85265.0
2017-01-05 10:30:00,62.26,62.29,62.02,62.23,60511.0,61.7002,61.7299,61.4623,61.6704,60511.0
2017-01-05 10:40:00,62.22,62.36,62.12,62.33,81066.0,61.6605,61.7993,61.5614,61.7695,81066.0
2017-01-05 10:50:00,62.35,62.43,62.23,62.23,37339.0,61.7893,61.8686,61.6704,61.6704,37339.0
2017-01-05 11:00:00,62.2,62.29,61.77,61.94,77379.0,61.6407,61.7299,61.2146,61.383,77379.0
2017-01-05 11:10:00,61.99,62.26,61.98,62.25,57360.0,61.4326,61.7002,61.4227,61.6902,57360.0
2017-01-05 11:20:00,62.23,62.25,61.97,62.02,128065.0,61.6704,61.6902,61.4128,61.4623,128065.0
2017-01-05 11:30:00,61.99,62.1,61.96,62.0,34276.0,61.4326,61.5416,61.4028,61.4425,34276.0
2017-01-05 11:40:00,61.98,61.99,61.76,61.82,92035.0,61.4227,61.4326,61.2046,61.2641,92035.0
2017-01-05 11:50:00,61.79,61.95,61.65,61.95,87376.0,61.2344,61.3929,61.0956,61.3929,87376.0
2017-01-05 12:00:00,61.95,61.97,61.7,61.72,112236.0,61.3929,61.4128,61.1452,61.165,112236.0
2017-01-05 12:10:00,61.74,61.98,61.66,61.98,51160.0,61.1848,61.4227,61.1055,61.4227,51160.0
2017-01-05 12:20:00,61.94,62.16,61.9,62.14,85501.0,61.383,61.6011,61.3434,61.5812,85501.0
2017-01-05 12:30:00,62.12,62.19,62.03,62.19,61724.0,61.5614,61.6308,61.4722,61.6308,61724.0
2017-01-05 12:40:00,62.19,62.27,62.15,62.22,81068.0,61.6308,61.7101,61.5911,61.6605,81068.0
2017-01-05 12:50:00,62.23,62.26,62.16,62.25,37600.0,61.6704,61.7002,61.6011,61.6902,37600.0
2017-01-05 13:00:00,62.22,62.32,62.13,62.28,43484.0,61.6605,61.7596,61.5713,61.72,43484.0
2017-01-05 13:10:00,62.32,62.5,62.3,62.43,72887.0,61.7596,61.938,61.7398,61.8686,72887.0
2017-01-05 13:20:00,62.42,62.54,62.36,62.44,74719.0,61.8587,61.9776,61.7993,61.8785,74719.0
2017-01-05 13:30:00,62.42,62.52,62.38,62.42,43526.0,61.8587,61.9578,61.8191,61.8587,43526.0
2017-01-05 13:40:00,62.4,62.44,62.33,62.35,32925.0,61.8389,61.8785,61.7695,61.7893,32925.0
2017-01-05 13:50:00,62.35,62.38,62.21,62.3,35292.0,61.7893,61.8191,61.6506,61.7398,35292.0
2017-01-05 14:00:00,62.28,62.38,62.26,62.27,36516.0,61.72,61.8191,61.7002,61.7101,36516.0
2017-01-05 14:10:00,62.31,62.36,62.19,62.2,89697.0,61.7497,61.7993,61.6308,61.6407,89697.0
2017-01-05 14:20:00,62.24,62.34,62.24,62.29,42867.0,61.6803,61.7794,61.6803,61.7299,42867.0
2017-01-05 14:30:00,62.28,62.3,62.24,62.29,26586.0,61.72,61.7398,61.6803,61.7299,26586.0
2017-01-05 14:40:00,62.27,62.31,62.12,62.29,30367.0,61.7101,61.7497,61.5614,61.7299,30367.0
2017-01-05 14:50:00,62.31,62.38,62.23,62.3,162051.0,61.7497,61.8191,61.6704,61.7398,162051.0
2017-01-05 15:00:00,62.35,62.63,62.35,62.6,169396.0,61.7893,62.0668,61.7893,62.0371,169396.0
2017-01-05 15:10:00,62.62,62.71,62.58,62.65,105624.0,62.0569,62.1461,62.0173,62.0866,105624.0
2017-01-05 15:20:00,62.64,62.74,62.63,62.68,74673.0,62.0767,62.1758,62.0668,62.1164,74673.0
2017-01-05 15:30:00,62.69,62.74,62.5,62.51,61798.0,62.1263,62.1758,61.938,61.9479,61798.0
2017-01-05 15:40:00,62.51,62.63,62.42,62.62,103978.0,61.9479,62.0668,61.8587,62.0569,103978.0
2017-01-05 15:50:00,62.62,62.71,62.46,62.47,314264.0,62.0569,62.1461,61.8984,61.9083,314264.0
2017-01-06 09:30:00,62.72,63.31,62.67,62.95,297646.0,62.156,62.7407,62.1065,62.3839,297646.0
2017-01-06 09:40:00,62.95,63.31,62.82,63.2,238504.0,62.3839,62.7407,62.2551,62.6317,238504.0
2017-01-06 09:50:00,63.17,63.58,63.17,63.44,187727.0,62.602,63.0083,62.602,62.8695,187727.0
2017-01-06 10:00:00,63.44,63.53,63.31,63.31,153265.0,62.8695,62.9587,62.7407,62.7407,153265.0
2017-01-06 10:10:00,63.28,63.46,63.15,63.4,291605.0,62.711,62.8894,62.5821,62.8299,291605.0
2017-01-06 10:20:00,63.38,63.68,63.34,63.54,418691.0,62.8101,63.1074,62.7704,62.9686,418691.0
2017-01-06 10:30:00,63.51,63.51,63.32,63.46,114665.0,62.9389,62.9389,62.7506,62.8894,114665.0
2017-01-06 10:40:00,63.45,63.58,63.38,63.43,41581.0,62.8795,63.0083,62.8101,62.8596,41581.0
2017-01-06 10:50:00,63.46,63.63,63.46,63.47,105301.0,62.8894,63.0578,62.8894,62.8993,105301.0
2017-01-06 11:00:00,63.48,63.56,63.38,63.43,61636.0,62.9092,62.9885,62.8101,62.8596,61636.0
2017-01-06 11:10:00,63.43,63.54,63.36,63.36,44972.0,62.8596,62.9686,62.7903,62.7903,44972.0
2017-01-06 11:20:00,63.38,63.52,63.21,63.24,53526.0,62.8101,62.9488,62.6416,62.6713,53526.0
2017-01-06 11:30:00,63.26,63.42,63.24,63.35,461227.0,62.6912,62.8497,62.6713,62.7804,461227.0
2017-01-06 11:40:00,63.34,63.41,63.25,63.34,38489.0,62.7704,62.8398,62.6812,62.7704,38489.0
2017-01-06 11:50:00,63.36,63.41,63.29,63.34,38700.0,62.7903,62.8398,62.7209,62.7704,38700.0
2017-01-06 12:00:00,63.34,63.45,63.3,63.45,88488.0,62.7704,62.8795,62.7308,62.8795,88488.0
2017-01-06 12:10:00,63.45,63.49,63.38,63.41,79887.0,62.8795,62.9191,62.8101,62.8398,79887.0
2017-01-06 12:20:00,63.4,63.48,63.36,63.46,34134.0,62.8299,62.9092,62.7903,62.8894,34134.0
2017-01-06 12:30:00,63.46,63.5,63.34,63.38,55666.0,62.8894,62.929,62.7704,62.8101,55666.0
2017-01-06 12:40:00,63.39,63.52,63.38,63.47,40924.0,62.82,62.9488,62.8101,62.8993,40924.0
2017-01-06 12:50:00,63.49,63.53,63.42,63.5,49048.0,62.9191,62.9587,62.8497,62.929,49048.0
2017-01-06 13:00:00,63.5,63.55,63.46,63.51,73568.0,62.929,62.9786,62.8894,62.9389,73568.0
2017-01-06 13:10:00,63.52,63.53,63.42,63.5,104404.0,62.9488,62.9587,62.8497,62.929,104404.0
2017-01-06 13:20:00,63.52,63.54,63.44,63.47,112278.0,62.9488,62.9686,62.8695,62.8993,112278.0
2017-01-06 13:30:00,63.47,63.49,63.43,63.48,70069.0,62.8993,62.9191,62.8596,62.9092,70069.0
2017-01-06 13:40:00,63.48,63.56,63.46,63.48,103496.0,62.9092,62.9885,62.8894,62.9092,103496.0
2017-01-06 13:50:00,63.49,63.55,63.43,63.54,83515.0,62.9191,62.9786,62.8596,62.9686,83515.0
2017-01-06 14:00:00,63.53,63.71,63.52,63.7,237693.0,62.9587,63.1371,62.9488,63.1272,237693.0
2017-01-06 14:10:00,63.7,63.84,63.68,63.84,152321.0,63.1272,63.2659,63.1074,63.2659,152321.0
2017-01-06 14:20:00,63.82,63.88,63.7,63.74,166869.0,63.2461,63.3056,63.1272,63.1668,166869.0
2017-01-06 14:30:00,63.76,63.84,63.68,63.7,298262.0,63.1867,63.2659,63.1074,63.1272,298262.0
2017-01-06 14:40:00,63.68,63.71,63.51,63.54,72682.0,63.1074,63.1371,62.9389,62.9686,72682.0
2017-01-06 14:50:00,63.54,63.57,63.46,63.57,75454.0,62.9686,62.9984,62.8894,62.9984,75454.0
2017-01-06 15:00:00,63.57,63.63,63.53,63.56,63861.0,62.9984,63.0578,62.9587,62.9885,63861.0
2017-01-06 15:10:00,63.57,63.67,63.52,63.64,115740.0,62.9984,63.0975,62.9488,63.0677,115740.0
2017-01-06 15:20:00,63.64,63.67,63.54,63.55,194514.0,63.0677,63.0975,62.9686,62.9786,194514.0
2017-01-06 15:30:00,63.54,63.65,63.53,63.57,109051.0,62.9686,63.0777,62.9587,62.9984,109051.0
2017-01-06 15:40:00,63.58,63.66,63.56,63.63,454733.0,63.0083,63.0876,62.9885,63.0578,454733.0
2017-01-06 15:50:00,63.63,63.68,63.33,63.35,872292.0,63.0578,63.1074,62.7605,62.7804,872292.0
2017-01-09 09:30:00,65.15,65.65,64.92,65.05,825086.0,64.5642,65.0597,64.3362,64.4651,825086.0
2017-01-09 09:40:00,65.07,65.19,64.16,64.21,377067.0,64.4849,64.6038,63.5831,63.6326,377067.0
2017-01-09 09:50:00,64.2,64.89,64.11,64.82,255626.0,63.6227,64.3065,63.5335,64.2371,255626.0
2017-01-09 10:00:00,64.82,64.84,64.44,64.65,135574.0,64.2371,64.257,63.8605,64.0687,135574.0
2017-01-09 10:10:00,64.62,64.72,64.51,64.68,124367.0,64.0389,64.138,63.9299,64.0984,124367.0
2017-01-09 10:20:00,64.66,64.94,64.59,64.87,126963.0,64.0786,64.3561,64.0092,64.2867,126963.0
2017-01-09 10:30:00,64.85,64.98,64.67,64.96,62419.0,64.2669,64.3957,64.0885,64.3759,62419.0
2017-01-09 10:40:00,64.93,65.09,64.56,64.69,200390.0,64.3461,64.5047,63.9795,64.1083,200390.0
2017-01-09 10:50:00,64.72,64.9,64.66,64.66,57558.0,64.138,64.3164,64.0786,64.0786,57558.0
2017-01-09 11:00:00,64.67,64.69,64.49,64.57,167354.0,64.0885,64.1083,63.9101,63.9894,167354.0
2017-01-09 11:10:00,64.58,64.77,64.51,64.73,118813.0,63.9993,64.1876,63.9299,64.1479,118813.0
2017-01-09 11:20:00,64.83,64.86,64.55,64.59,125626.0,64.247,64.2768,63.9696,64.0092,125626.0
2017-01-09 11:30:00,64.6,64.62,64.44,64.54,105133.0,64.0191,64.0389,63.8605,63.9597,105133.0
2017-01-09 11:40:00,64.55,64.63,64.37,64.46,86136.0,63.9696,64.0488,63.7912,63.8804,86136.0
2017-01-09 11:50:00,64.47,64.58,64.42,64.56,44854.0,63.8903,63.9993,63.8407,63.9795,44854.0
2017-01-09 12:00:00,64.54,64.67,64.49,64.62,57719.0,63.9597,64.0885,63.9101,64.0389,57719.0
2017-01-09 12:10:00,64.64,64.75,64.62,64.73,67131.0,64.0588,64.1678,64.0389,64.1479,67131.0
2017-01-09 12:20:00,64.71,64.87,64.69,64.85,74126.0,64.1281,64.2867,64.1083,64.2669,74126.0
2017-01-09 12:30:00,64.84,64.95,64.75,64.75,87621.0,64.257,64.366,64.1678,64.1678,87621.0
2017-01-09 12:40:00,64.77,64.9,64.74,64.89,120071.0,64.1876,64.3164,64.1579,64.3065,120071.0
2017-01-09 12:50:00,64.89,64.97,64.86,64.95,66216.0,64.3065,64.3858,64.2768,64.366,66216.0
2017-01-09 13:00:00,64.97,64.98,64.84,64.89,49423.0,64.3858,64.3957,64.257,64.3065,49423.0
2017-01-09 13:10:00,64.88,64.99,64.82,64.99,35264.0,64.2966,64.4056,64.2371,64.4056,35264.0
2017-01-09 13:20:00,64.98,65.11,64.91,64.97,161338.0,64.3957,64.5245,64.3263,64.3858,161338.0
2017-01-09 13:30:00,64.96,65.13,64.92,65.11,80291.0,64.3759,64.5443,64.3362,64.5245,80291.0
2017-01-09 13:40:00,65.1,65.15,64.97,65.05,147390.0,64.5146,64.5642,64.3858,64.4651,147390.0
2017-01-09 13:50:00,65.06,65.1,64.96,65.05,71188.0,64.475,64.5146,64.3759,64.4651,71188.0
2017-01-09 14:00:00,65.05,65.14,64.95,65.13,44355.0,64.4651,64.5543,64.366,64.5443,44355.0
2017-01-09 14:10:00,65.13,65.16,65.0,65.11,124970.0,64.5443,64.5741,64.4155,64.5245,124970.0
2017-01-09 14:20:00,65.12,65.26,65.08,65.25,77298.0,64.5344,64.6732,64.4948,64.6633,77298.0
2017-01-09 14:30:00,65.23,65.26,65.13,65.22,82707.0,64.6434,64.6732,64.5443,64.6335,82707.0
2017-01-09 14:40:00,65.24,65.4,65.21,65.36,111578.0,64.6534,64.8119,64.6236,64.7723,111578.0
2017-01-09 14:50:00,65.37,65.51,65.36,65.5,139539.0,64.7822,64.9209,64.7723,64.911,139539.0
2017-01-09 15:00:00,65.48,65.59,65.46,65.58,145406.0,64.8912,65.0002,64.8714,64.9903,145406.0
2017-01-09 15:10:00,65.59,65.66,65.48,65.53,273277.0,65.0002,65.0696,64.8912,64.9407,273277.0
2017-01-09 15:20:00,65.53,65.6,65.37,65.58,162698.0,64.9407,65.0101,64.7822,64.9903,162698.0
2017-01-09 15:30:00,65.59,65.68,65.55,65.68,248919.0,65.0002,65.0894,64.9606,65.0894,248919.0
2017-01-09 15:40:00,65.67,65.68,65.42,65.47,617839.0,65.0795,65.0894,64.8317,64.8813,617839.0
2017-01-09 15:50:00,65.48,65.55,65.31,65.36,1621862.0,64.8912,64.9606,64.7227,64.7723,1621862.0
2017-01-10 09:30:00,65.6,65.81,65.35,65.35,294362.0,65.0101,65.2182,64.7624,64.7624,294362.0
2017-01-10 09:40:00,65.35,65.37,64.99,65.07,226699.0,64.7624,64.7822,64.4056,64.4849,226699.0
2017-01-10 09:50:00,65.02,65.19,64.76,64.82,204677.0,64.4353,64.6038,64.1777,64.2371,204677.0
2017-01-10 10:00:00,64.83,64.84,64.54,64.57,279186.0,64.247,64.257,63.9597,63.9894,279186.0
2017-01-10 10:10:00,64.6,64.64,63.96,64.03,374921.0,64.0191,64.0588,63.3849,63.4542,374921.0
2017-01-10 10:20:00,64.04,64.51,64.01,64.5,155260.0,63.4641,63.9299,63.4344,63.92,155260.0
2017-01-10 10:30:00,64.52,64.9,64.45,64.72,179773.0,63.9398,64.3164,63.8705,64.138,179773.0
2017-01-10 10:40:00,64.71,65.04,64.69,64.81,123735.0,64.1281,64.4552,64.1083,64.2272,123735.0
2017-01-10 10:50:00,64.81,65.11,64.75,65.07,103952.0,64.2272,64.5245,64.1678,64.4849,103952.0
2017-01-10 11:00:00,65.07,65.2,64.99,65.13,84615.0,64.4849,64.6137,64.4056,64.5443,84615.0
2017-01-10 11:10:00,65.13,65.3,65.01,65.28,68381.0,64.5443,64.7128,64.4254,64.693,68381.0
2017-01-10 11:20:00,65.24,65.4,65.22,65.4,45842.0,64.6534,64.8119,64.6335,64.8119,45842.0
2017-01-10 11:30:00,65.4,65.46,65.28,65.44,106397.0,64.8119,64.8714,64.693,64.8516,106397.0
2017-01-10 11:40:00,65.47,65.61,65.44,65.55,91240.0,64.8813,65.02,64.8516,64.9606,91240.0
2017-01-10 11:50:00,65.55,65.69,65.34,65.37,124825.0,64.9606,65.0993,64.7525,64.7822,124825.0
2017-01-10 12:00:00,65.37,65.55,65.33,65.51,39652.0,64.7822,64.9606,64.7425,64.9209,39652.0
2017-01-10 12:10:00,65.52,65.54,65.37,65.37,38170.0,64.9308,64.9507,64.7822,64.7822,38170.0
2017-01-10 12:20:00,65.39,65.44,65.29,65.43,106766.0,64.802,64.8516,64.7029,64.8416,106766.0
2017-01-10 12:30:00,65.45,65.59,65.41,65.52,52046.0,64.8615,65.0002,64.8218,64.9308,52046.0
2017-01-10 12:40:00,65.49,65.57,65.42,65.5,64619.0,64.9011,64.9804,64.8317,64.911,64619.0
2017-01-10 12:50:00,65.49,65.59,65.47,65.56,75220.0,64.9011,65.0002,64.8813,64.9705,75220.0
2017-01-10 13:00:00,65.55,65.6,65.49,65.55,81433.0,64.9606,65.0101,64.9011,64.9606,81433.0
2017-01-10 13:10:00,65.56,65.59,65.51,65.54,32513.0,64.9705,65.0002,64.9209,64.9507,32513.0
2017-01-10 13:20:00,65.58,65.74,65.57,65.68,226138.0,64.9903,65.1489,64.9804,65.0894,226138.0
2017-01-10 13:30:00,65.68,65.78,65.67,65.78,74581.0,65.0894,65.1885,65.0795,65.1885,74581.0
2017-01-10 13:40:00,65.77,65.78,65.65,65.75,130614.0,65.1786,65.1885,65.0597,65.1588,130614.0
2017-01-10 13:50:00,65.76,65.87,65.6,65.67,112725.0,65.1687,65.2777,65.0101,65.0795,112725.0
2017-01-10 14:00:00,65.7,65.7,65.45,65.5,216557.0,65.1092,65.1092,64.8615,64.911,216557.0
2017-01-10 14:10:00,65.5,65.52,65.43,65.5,67402.0,64.911,64.9308,64.8416,64.911,67402.0
2017-01-10 14:20:00,65.49,65.52,65.4,65.48,77827.0,64.9011,64.9308,64.8119,64.8912,77827.0
2017-01-10 14:30:00,65.49,65.6,65.46,65.6,50136.0,64.9011,65.0101,64.8714,65.0101,50136.0
2017-01-10 14:40:00,65.59,65.68,65.55,65.62,112104.0,65.0002,65.0894,64.9606,65.0299,112104.0
2017-01-10 14:50:00,65.63,65.69,65.54,65.61,188381.0,65.0398,65.0993,64.9507,65.02,188381.0
2017-01-10 15:00:00,65.62,65.68,65.59,65.64,54784.0,65.0299,65.0894,65.0002,65.0498,54784.0
2017-01-10 15:10:00,65.65,65.69,65.6,65.63,82391.0,65.0597,65.0993,65.0101,65.0398,82391.0
2017-01-10 15:20:00,65.63,65.64,65.51,65.54,134950.0,65.0398,65.0498,64.9209,64.9507,134950.0
2017-01-10 15:30:00,65.52,65.73,65.49,65.66,146948.0,64.9308,65.1389,64.9011,65.0696,146948.0
2017-01-10 15:40:00,65.65,65.72,65.55,65.67,321265.0,65.0597,65.129,64.9606,65.0795,321265.0
2017-01-10 15:50:00,65.68,65.77,65.67,65.74,544304.0,65.0894,65.1786,65.0795,65.1489,544304.0
2017-01-11 09:30:00,65.49,65.64,65.13,65.27,417673.0,64.9011,65.0498,64.5443,64.6831,417673.0
2017-01-11 09:40:00,65.29,65.64,65.13,65.33,259570.0,64.7029,65.0498,64.5443,64.7425,259570.0
2017-01-11 09:50:00,65.35,65.42,65.15,65.42,137037.0,64.7624,64.8317,64.5642,64.8317,137037.0
2017-01-11 10:00:00,65.42,65.47,65.27,65.29,144941.0,64.8317,64.8813,64.6831,64.7029,144941.0
2017-01-11 10:10:00,65.29,65.53,65.26,65.41,135953.0,64.7029,64.9407,64.6732,64.8218,135953.0
2017-01-11 10:20:00,65.41,65.67,65.38,65.59,89590.0,64.8218,65.0795,64.7921,65.0002,89590.0
2017-01-11 10:30:00,65.57,65.9,65.54,65.89,163868.0,64.9804,65.3074,64.9507,65.2975,163868.0
2017-01-11 10:40:00,65.9,65.95,65.72,65.82,125964.0,65.3074,65.357,65.129,65.2281,125964.0
2017-01-11 10:50:00,65.82,65.85,65.46,65.57,134622.0,65.2281,65.2579,64.8714,64.9804,134622.0
2017-01-11 11:00:00,65.57,65.61,65.35,65.41,124095.0,64.9804,65.02,64.7624,64.8218,124095.0
2017-01-11 11:10:00,65.41,65.56,65.4,65.54,110526.0,64.8218,64.9705,64.8119,64.9507,110526.0
2017-01-11 11:20:00,65.55,65.6,63.1,63.62,2387218.0,64.9606,65.0101,62.5326,63.0479,2387218.0
2017-01-11 11:30:00,63.67,63.92,62.79,62.97,1910916.0,63.0975,63.3452,62.2254,62.4038,1910916.0
2017-01-11 11:40:00,62.98,64.13,62.84,63.96,894675.0,62.4137,63.5533,62.2749,63.3849,894675.0
2017-01-11 11:50:00,63.96,64.25,63.62,64.2,680278.0,63.3849,63.6723,63.0479,63.6227,680278.0
2017-01-11 12:00:00,64.19,64.23,63.62,63.62,578252.0,63.6128,63.6524,63.0479,63.0479,578252.0
2017-01-11 12:10:00,63.63,63.82,63.17,63.29,454205.0,63.0578,63.2461,62.602,62.7209,454205.0
2017-01-11 12:20:00,63.27,63.63,63.17,63.37,289797.0,62.7011,63.0578,62.602,62.8002,289797.0
2017-01-11 12:30:00,63.37,63.49,63.07,63.09,643946.0,62.8002,62.9191,62.5029,62.5227,643946.0
2017-01-11 12:40:00,63.1,63.15,62.83,62.98,474206.0,62.5326,62.5821,62.265,62.4137,474206.0
2017-01-11 12:50:00,62.95,63.17,62.84,63.15,283912.0,62.3839,62.602,62.2749,62.5821,283912.0
2017-01-11 13:00:00,63.15,63.33,62.94,63.0,260896.0,62.5821,62.7605,62.374,62.4335,260896.0
2017-01-11 13:10:00,63.01,63.01,62.77,62.84,276181.0,62.4434,62.4434,62.2056,62.2749,276181.0
2017-01-11 13:20:00,62.82,63.04,62.79,62.91,103452.0,62.2551,62.4731,62.2254,62.3443,103452.0
2017-01-11 13:30:00,62.89,63.07,62.82,63.03,135337.0,62.3245,62.5029,62.2551,62.4632,135337.0
2017-01-11 13:40:00,62.99,63.07,62.89,62.9,191731.0,62.4236,62.5029,62.3245,62.3344,191731.0
2017-01-11 13:50:00,62.9,63.22,62.8,63.22,188390.0,62.3344,62.6515,62.2353,62.6515,188390.0
2017-01-11 14:00:00,63.22,63.23,63.0,63.05,260181.0,62.6515,62.6614,62.4335,62.483,260181.0
2017-01-11 14:10:00,63.04,63.25,63.0,63.05,228376.0,62.4731,62.6812,62.4335,62.483,228376.0
2017-01-11 14:20:00,63.04,63.33,63.02,63.31,201035.0,62.4731,62.7605,62.4533,62.7407,201035.0
2017-01-11 14:30:00,63.32,63.51,63.32,63.5,198614.0,62.7506,62.9389,62.7506,62.929,198614.0
2017-01-11 14:40:00,63.49,63.53,63.23,63.35,251973.0,62.9191,62.9587,62.6614,62.7804,251973.0
2017-01-11 14:50:00,63.35,63.51,63.27,63.48,139230.0,62.7804,62.9389,62.7011,62.9092,139230.0
2017-01-11 15:00:00,63.48,63.59,63.41,63.43,254308.0,62.9092,63.0182,62.8398,62.8596,254308.0
2017-01-11 15:10:00,63.41,63.59,63.34,63.56,178522.0,62.8398,63.0182,62.7704,62.9885,178522.0
2017-01-11 15:20:00,63.57,63.58,63.47,63.51,188089.0,62.9984,63.0083,62.8993,62.9389,188089.0
2017-01-11 15:30:00,63.52,63.72,63.5,63.62,350646.0,62.9488,63.147,62.929,63.0479,350646.0
2017-01-11 15:40:00,63.61,63.61,63.43,63.49,361361.0,63.038,63.038,62.8596,62.9191,361361.0
2017-01-11 15:50:00,63.49,63.67,63.38,63.45,562116.0,62.9191,63.0975,62.8101,62.8795,562116.0
2017-01-12 09:30:00,62.64,63.08,62.5,62.96,471187.0,62.0767,62.5128,61.938,62.3939,471187.0
2017-01-12 09:40:00,62.97,63.32,62.84,63.29,148629.0,62.4038,62.7506,62.2749,62.7209,148629.0
2017-01-12 09:50:00,63.3,63.49,63.03,63.49,101260.0,62.7308,62.9191,62.4632,62.9191,101260.0
2017-01-12 10:00:00,63.49,63.49,62.94,63.11,208713.0,62.9191,62.9191,62.374,62.5425,208713.0
2017-01-12 10:10:00,63.1,63.16,62.82,62.89,126692.0,62.5326,62.5921,62.2551,62.3245,126692.0
2017-01-12 10:20:00,62.88,62.89,62.65,62.79,139161.0,62.3146,62.3245,62.0866,62.2254,139161.0
2017-01-12 10:30:00,62.79,63.03,62.75,62.91,104694.0,62.2254,62.4632,62.1857,62.3443,104694.0
2017-01-12 10:40:00,62.91,63.17,62.83,63.17,65071.0,62.3443,62.602,62.265,62.602,65071.0
2017-01-12 10:50:00,63.18,63.24,63.01,63.16,66268.0,62.6119,62.6713,62.4434,62.5921,66268.0
2017-01-12 11:00:00,63.11,63.13,62.93,63.0,104551.0,62.5425,62.5623,62.3641,62.4335,104551.0
2017-01-12 11:10:00,63.0,63.29,62.95,63.18,59126.0,62.4335,62.7209,62.3839,62.6119,59126.0
2017-01-12 11:20:00,63.19,63.26,63.13,63.21,37966.0,62.6218,62.6912,62.5623,62.6416,37966.0
2017-01-12 11:30:00,63.21,63.26,63.1,63.15,34053.0,62.6416,62.6912,62.5326,62.5821,34053.0
2017-01-12 11:40:00,63.15,63.47,63.09,63.47,114917.0,62.5821,62.8993,62.5227,62.8993,114917.0
2017-01-12 11:50:00,63.48,63.72,63.45,63.72,151783.0,62.9092,63.147,62.8795,63.147,151783.0
2017-01-12 12:00:00,63.72,63.99,63.7,63.96,265643.0,63.147,63.4146,63.1272,63.3849,265643.0
2017-01-12 12:10:00,63.96,63.97,63.78,63.88,79024.0,63.3849,63.3948,63.2065,63.3056,79024.0
2017-01-12 12:20:00,63.86,64.04,63.8,63.98,101778.0,63.2858,63.4641,63.2263,63.4047,101778.0
2017-01-12 12:30:00,64.01,64.35,64.01,64.32,271788.0,63.4344,63.7714,63.4344,63.7416,271788.0
2017-01-12 12:40:00,64.31,64.33,64.09,64.22,125199.0,63.7317,63.7515,63.5137,63.6425,125199.0
2017-01-12 12:50:00,64.21,64.44,64.19,64.43,284440.0,63.6326,63.8605,63.6128,63.8506,284440.0
2017-01-12 13:00:00,64.43,64.53,64.39,64.51,94999.0,63.8506,63.9497,63.811,63.9299,94999.0
2017-01-12 13:10:00,64.51,64.77,64.5,64.71,258336.0,63.9299,64.1876,63.92,64.1281,258336.0
2017-01-12 13:20:00,64.71,64.74,64.5,64.55,90603.0,64.1281,64.1579,63.92,63.9696,90603.0
2017-01-12 13:30:00,64.53,64.73,64.51,64.67,141346.0,63.9497,64.1479,63.9299,64.0885,141346.0
2017-01-12 13:40:00,64.68,64.89,64.61,64.84,262409.0,64.0984,64.3065,64.029,64.257,262409.0
2017-01-12 13:50:00,64.85,64.86,64.64,64.66,135730.0,64.2669,64.2768,64.0588,64.0786,135730.0
2017-01-12 14:00:00,64.65,64.74,64.45,64.5,112675.0,64.0687,64.1579,63.8705,63.92,112675.0
2017-01-12 14:10:00,64.47,64.57,64.46,64.52,39583.0,63.8903,63.9894,63.8804,63.9398,39583.0
2017-01-12 14:20:00,64.5,64.54,64.42,64.44,156855.0,63.92,63.9597,63.8407,63.8605,156855.0
2017-01-12 14:30:00,64.43,64.55,64.38,64.53,244130.0,63.8506,63.9696,63.8011,63.9497,244130.0
2017-01-12 14:40:00,64.53,64.56,64.46,64.53,39430.0,63.9497,63.9795,63.8804,63.9497,39430.0
2017-01-12 14:50:00,64.53,64.6,64.47,64.51,43973.0,63.9497,64.0191,63.8903,63.9299,43973.0
2017-01-12 15:00:00,64.51,64.52,64.2,64.35,113272.0,63.9299,63.9398,63.6227,63.7714,113272.0
2017-01-12 15:10:00,64.37,64.58,64.37,64.58,56551.0,63.7912,63.9993,63.7912,63.9993,56551.0
2017-01-12 15:20:00,64.57,64.68,64.56,64.6,179954.0,63.9894,64.0984,63.9795,64.0191,179954.0
2017-01-12 15:30:00,64.61,64.67,64.47,64.59,95053.0,64.029,64.0885,63.8903,64.0092,95053.0
2017-01-12 15:40:00,64.57,64.59,64.39,64.48,149316.0,63.9894,64.0092,63.811,63.9002,149316.0
2017-01-12 15:50:00,64.48,64.52,64.39,64.43,561731.0,63.9002,63.9398,63.811,63.8506,561731.0
2017-01-13 09:30:00,64.36,65.22,64.36,64.98,251667.0,63.7813,64.6335,63.7813,64.3957,251667.0
2017-01-13 09:40:00,64.97,65.28,64.72,65.21,375472.0,64.3858,64.693,64.138,64.6236,375472.0
2017-01-13 09:50:00,65.22,65.32,65.13,65.27,362764.0,64.6335,64.7326,64.5443,64.6831,362764.0
2017-01-13 10:00:00,65.27,65.53,65.18,65.52,383046.0,64.6831,64.9407,64.5939,64.9308,383046.0
2017-01-13 10:10:00,65.53,65.67,65.5,65.56,372230.0,64.9407,65.0795,64.911,64.9705,372230.0
2017-01-13 10:20:00,65.54,65.65,65.47,65.61,246274.0,64.9507,65.0597,64.8813,65.02,246274.0
2017-01-13 10:30:00,65.62,65.63,65.42,65.43,154771.0,65.0299,65.0398,64.8317,64.8416,154771.0
2017-01-13 10:40:00,65.42,65.42,65.22,65.3,78613.0,64.8317,64.8317,64.6335,64.7128,78613.0
2017-01-13 10:50:00,65.31,65.52,65.3,65.41,105513.0,64.7227,64.9308,64.7128,64.8218,105513.0
2017-01-13 11:00:00,65.42,65.53,65.36,65.53,43855.0,64.8317,64.9407,64.7723,64.9407,43855.0
2017-01-13 11:10:00,65.54,65.55,65.4,65.51,112700.0,64.9507,64.9606,64.8119,64.9209,112700.0
2017-01-13 11:20:00,65.53,65.56,65.41,65.51,170514.0,64.9407,64.9705,64.8218,64.9209,170514.0
2017-01-13 11:30:00,65.51,65.58,65.46,65.54,80142.0,64.9209,64.9903,64.8714,64.9507,80142.0
2017-01-13 11:40:00,65.52,65.64,65.49,65.6,133116.0,64.9308,65.0498,64.9011,65.0101,133116.0
2017-01-13 11:50:00,65.61,65.71,65.56,65.7,83904.0,65.02,65.1191,64.9705,65.1092,83904.0
2017-01-13 12:00:00,65.7,65.79,65.68,65.74,62225.0,65.1092,65.1984,65.0894,65.1489,62225.0
2017-01-13 12:10:00,65.73,65.77,65.6,65.62,140308.0,65.1389,65.1786,65.0101,65.0299,140308.0
2017-01-13 12:20:00,65.64,65.64,65.44,65.47,68981.0,65.0498,65.0498,64.8516,64.8813,68981.0
2017-01-13 12:30:00,65.47,65.63,65.42,65.58,27947.0,64.8813,65.0398,64.8317,64.9903,27947.0
2017-01-13 12:40:00,65.57,65.71,65.57,65.64,45333.0,64.9804,65.1191,64.9804,65.0498,45333.0
2017-01-13 12:50:00,65.64,65.74,65.64,65.73,27560.0,65.0498,65.1489,65.0498,65.1389,27560.0
2017-01-13 13:00:00,65.74,65.75,65.56,65.59,60487.0,65.1489,65.1588,64.9705,65.0002,60487.0
2017-01-13 13:10:00,65.58,65.69,65.56,65.67,41323.0,64.9903,65.0993,64.9705,65.0795,41323.0
2017-01-13 13:20:00,65.67,65.72,65.63,65.67,18581.0,65.0795,65.129,65.0398,65.0795,18581.0
2017-01-13 13:30:00,65.67,65.76,65.67,65.68,93572.0,65.0795,65.1687,65.0795,65.0894,93572.0
2017-01-13 13:40:00,65.68,65.76,65.68,65.75,56784.0,65.0894,65.1687,65.0894,65.1588,56784.0
2017-01-13 13:50:00,65.76,65.76,65.68,65.71,57775.0,65.1687,65.1687,65.0894,65.1191,57775.0
2017-01-13 14:00:00,65.7,65.76,65.67,65.69,65483.0,65.1092,65.1687,65.0795,65.0993,65483.0
2017-01-13 14:10:00,65.7,65.7,65.49,65.56,152876.0,65.1092,65.1092,64.9011,64.9705,152876.0
2017-01-13 14:20:00,65.56,65.56,65.18,65.18,144923.0,64.9705,64.9705,64.5939,64.5939,144923.0
2017-01-13 14:30:00,65.19,65.2,64.97,65.07,286652.0,64.6038,64.6137,64.3858,64.4849,286652.0
2017-01-13 14:40:00,65.05,65.05,64.74,64.77,337857.0,64.4651,64.4651,64.1579,64.1876,337857.0
2017-01-13 14:50:00,64.78,65.13,64.78,65.12,129182.0,64.1975,64.5443,64.1975,64.5344,129182.0
2017-01-13 15:00:00,65.11,65.13,64.96,64.98,85315.0,64.5245,64.5443,64.3759,64.3957,85315.0
2017-01-13 15:10:00,64.98,65.07,64.97,65.03,88066.0,64.3957,64.4849,64.3858,64.4452,88066.0
2017-01-13 15:20:00,65.03,65.06,64.93,64.96,88070.0,64.4452,64.475,64.3461,64.3759,88070.0
2017-01-13 15:30:00,64.95,64.95,64.78,64.9,152275.0,64.366,64.366,64.1975,64.3164,152275.0
2017-01-13 15:40:00,64.91,65.03,64.9,64.99,117999.0,64.3263,64.4452,64.3164,64.4056,117999.0
2017-01-13 15:50:00,64.98,65.19,64.96,64.99,661662.0,64.3957,64.6038,64.3759,64.4056,661662.0
2017-01-17 09:30:00,64.48,64.49,63.36,63.57,813330.0,63.9002,63.9101,62.7903,62.9984,813330.0
2017-01-17 09:40:00,63.53,63.76,63.35,63.74,475044.0,62.9587,63.1867,62.7804,63.1668,475044.0
2017-01-17 09:50:00,63.73,64.04,63.48,63.51,337167.0,63.1569,63.4641,62.9092,62.9389,337167.0
2017-01-17 10:00:00,63.53,63.6,63.22,63.39,552608.0,62.9587,63.0281,62.6515,62.82,552608.0
2017-01-17 10:10:00,63.4,63.8,63.36,63.58,119188.0,62.8299,63.2263,62.7903,63.0083,119188.0
2017-01-17 10:20:00,63.57,63.71,63.42,63.5,49194.0,62.9984,63.1371,62.8497,62.929,49194.0
2017-01-17 10:30:00,63.48,63.55,63.33,63.46,89657.0,62.9092,62.9786,62.7605,62.8894,89657.0
2017-01-17 10:40:00,63.45,63.66,63.45,63.59,45327.0,62.8795,63.0876,62.8795,63.0182,45327.0
2017-01-17 10:50:00,63.64,63.78,63.57,63.77,33424.0,63.0677,63.2065,62.9984,63.1966,33424.0
2017-01-17 11:00:00,63.74,63.9,63.68,63.79,48418.0,63.1668,63.3254,63.1074,63.2164,48418.0
2017-01-17 11:10:00,63.77,63.81,63.64,63.66,50979.0,63.1966,63.2362,63.0677,63.0876,50979.0
2017-01-17 11:20:00,63.7,63.9,63.7,63.84,40693.0,63.1272,63.3254,63.1272,63.2659,40693.0
2017-01-17 11:30:00,63.87,63.87,63.74,63.77,33758.0,63.2957,63.2957,63.1668,63.1966,33758.0
2017-01-17 11:40:00,63.76,63.79,63.65,63.69,33523.0,63.1867,63.2164,63.0777,63.1173,33523.0
2017-01-17 11:50:00,63.71,63.77,63.59,63.6,91146.0,63.1371,63.1966,63.0182,63.0281,91146.0
2017-01-17 12:00:00,63.58,63.58,63.41,63.48,179427.0,63.0083,63.0083,62.8398,62.9092,179427.0
2017-01-17 12:10:00,63.41,63.49,63.39,63.42,90157.0,62.8398,62.9191,62.82,62.8497,90157.0
2017-01-17 12:20:00,63.41,63.51,63.34,63.5,163639.0,62.8398,62.9389,62.7704,62.929,163639.0
2017-01-17 12:30:00,63.48,63.54,63.37,63.38,102007.0,62.9092,62.9686,62.8002,62.8101,102007.0
2017-01-17 12:40:00,63.36,63.53,63.35,63.45,78356.0,62.7903,62.9587,62.7804,62.8795,78356.0
2017-01-17 12:50:00,63.47,63.55,63.43,63.49,122781.0,62.8993,62.9786,62.8596,62.9191,122781.0
2017-01-17 13:00:00,63.5,63.63,63.49,63.58,75666.0,62.929,63.0578,62.9191,63.0083,75666.0
2017-01-17 13:10:00,63.57,63.72,63.54,63.69,38489.0,62.9984,63.147,62.9686,63.1173,38489.0
2017-01-17 13:20:00,63.68,63.7,63.62,63.67,145895.0,63.1074,63.1272,63.0479,63.0975,145895.0
2017-01-17 13:30:00,63.67,63.8,63.66,63.75,38942.0,63.0975,63.2263,63.0876,63.1768,38942.0
2017-01-17 13:40:00,63.77,63.77,63.59,63.59,88128.0,63.1966,63.1966,63.0182,63.0182,88128.0
2017-01-17 13:50:00,63.61,63.69,63.56,63.67,43683.0,63.038,63.1173,62.9885,63.0975,43683.0
2017-01-17 14:00:00,63.68,63.76,63.64,63.74,24643.0,63.1074,63.1867,63.0677,63.1668,24643.0
2017-01-17 14:10:00,63.74,63.74,63.63,63.67,27832.0,63.1668,63.1668,63.0578,63.0975,27832.0
2017-01-17 14:20:00,63.64,63.66,63.51,63.54,39000.0,63.0677,63.0876,62.9389,62.9686,39000.0
2017-01-17 14:30:00,63.52,63.65,63.47,63.55,33594.0,62.9488,63.0777,62.8993,62.9786,33594.0
2017-01-17 14:40:00,63.53,63.54,63.41,63.46,167550.0,62.9587,62.9686,62.8398,62.8894,167550.0
2017-01-17 14:50:00,63.45,63.48,63.33,63.37,85406.0,62.8795,62.9092,62.7605,62.8002,85406.0
2017-01-17 15:00:00,63.35,63.35,63.16,63.16,99853.0,62.7804,62.7804,62.5921,62.5921,99853.0
2017-01-17 15:10:00,63.17,63.34,63.16,63.3,97869.0,62.602,62.7704,62.5921,62.7308,97869.0
2017-01-17 15:20:00,63.28,63.35,63.26,63.31,70578.0,62.711,62.7804,62.6912,62.7407,70578.0
2017-01-17 15:30:00,63.31,63.5,63.27,63.49,122034.0,62.7407,62.929,62.7011,62.9191,122034.0
2017-01-17 15:40:00,63.46,63.54,63.39,63.41,110988.0,62.8894,62.9686,62.82,62.8398,110988.0
2017-01-17 15:50:00,63.41,63.46,63.33,63.43,476383.0,62.8398,62.8894,62.7605,62.8596,476383.0
2017-01-18 09:30:00,63.67,64.0,63.43,63.73,284198.0,63.0975,63.4245,62.8596,63.1569,284198.0
2017-01-18 09:40:00,63.7,63.86,63.45,63.62,101911.0,63.1272,63.2858,62.8795,63.0479,101911.0
2017-01-18 09:50:00,63.64,63.8,63.57,63.74,77135.0,63.0677,63.2263,62.9984,63.1668,77135.0
2017-01-18 10:00:00,63.74,63.89,63.68,63.8,158020.0,63.1668,63.3155,63.1074,63.2263,158020.0
2017-01-18 10:10:00,63.78,63.88,63.55,63.55,46614.0,63.2065,63.3056,62.9786,62.9786,46614.0
2017-01-18 10:20:00,63.57,63.81,63.57,63.79,51057.0,62.9984,63.2362,62.9984,63.2164,51057.0
2017-01-18 10:30:00,63.81,63.87,63.69,63.73,23817.0,63.2362,63.2957,63.1173,63.1569,23817.0
2017-01-18 10:40:00,63.67,63.77,63.65,63.77,33575.0,63.0975,63.1966,63.0777,63.1966,33575.0
2017-01-18 10:50:00,63.79,63.83,63.73,63.79,31793.0,63.2164,63.256,63.1569,63.2164,31793.0
2017-01-18 11:00:00,63.79,63.81,63.54,63.54,202355.0,63.2164,63.2362,62.9686,62.9686,202355.0
2017-01-18 11:10:00,63.56,63.7,63.47,63.66,232076.0,62.9885,63.1272,62.8993,63.0876,232076.0
2017-01-18 11:20:00,63.66,63.86,63.66,63.82,196476.0,63.0876,63.2858,63.0876,63.2461,196476.0
2017-01-18 11:30:00,63.83,63.87,63.81,63.84,44005.0,63.256,63.2957,63.2362,63.2659,44005.0
2017-01-18 11:40:00,63.85,63.98,63.82,63.89,30113.0,63.2759,63.4047,63.2461,63.3155,30113.0
2017-01-18 11:50:00,63.89,63.89,63.68,63.71,38099.0,63.3155,63.3155,63.1074,63.1371,38099.0
2017-01-18 12:00:00,63.69,63.84,63.65,63.79,45344.0,63.1173,63.2659,63.0777,63.2164,45344.0
2017-01-18 12:10:00,63.8,63.86,63.7,63.77,16613.0,63.2263,63.2858,63.1272,63.1966,16613.0
2017-01-18 12:20:00,63.76,63.81,63.7,63.79,17569.0,63.1867,63.2362,63.1272,63.2164,17569.0
2017-01-18 12:30:00,63.8,63.86,63.75,63.75,14038.0,63.2263,63.2858,63.1768,63.1768,14038.0
2017-01-18 12:40:00,63.76,63.84,63.74,63.77,14470.0,63.1867,63.2659,63.1668,63.1966,14470.0
2017-01-18 12:50:00,63.75,63.81,63.7,63.75,42774.0,63.1768,63.2362,63.1272,63.1768,42774.0
2017-01-18 13:00:00,63.75,63.85,63.71,63.83,14744.0,63.1768,63.2759,63.1371,63.256,14744.0
2017-01-18 13:10:00,63.77,63.78,63.71,63.75,8082.0,63.1966,63.2065,63.1371,63.1768,8082.0
2017-01-18 13:20:00,63.7,63.74,63.65,63.67,22697.0,63.1272,63.1668,63.0777,63.0975,22697.0
2017-01-18 13:30:00,63.69,63.81,63.69,63.77,26435.0,63.1173,63.2362,63.1173,63.1966,26435.0
2017-01-18 13:40:00,63.78,63.83,63.73,63.76,11705.0,63.2065,63.256,63.1569,63.1867,11705.0
2017-01-18 13:50:00,63.74,63.77,63.68,63.69,62810.0,63.1668,63.1966,63.1074,63.1173,62810.0
2017-01-18 14:00:00,63.69,63.79,63.66,63.74,56453.0,63.1173,63.2164,63.0876,63.1668,56453.0
2017-01-18 14:10:00,63.73,63.78,63.71,63.78,17975.0,63.1569,63.2065,63.1371,63.2065,17975.0
2017-01-18 14:20:00,63.8,63.82,63.55,63.6,102323.0,63.2263,63.2461,62.9786,63.0281,102323.0
2017-01-18 14:30:00,63.62,63.63,63.54,63.6,115602.0,63.0479,63.0578,62.9686,63.0281,115602.0
2017-01-18 14:40:00,63.6,63.66,63.52,63.53,46863.0,63.0281,63.0876,62.9488,62.9587,46863.0
2017-01-18 14:50:00,63.55,63.59,63.51,63.57,26024.0,62.9786,63.0182,62.9389,62.9984,26024.0
2017-01-18 15:00:00,63.59,63.78,63.59,63.78,95170.0,63.0182,63.2065,63.0182,63.2065,95170.0
2017-01-18 15:10:00,63.78,64.03,63.78,64.03,159877.0,63.2065,63.4542,63.2065,63.4542,159877.0
2017-01-18 15:20:00,64.02,64.13,63.92,64.11,103521.0,63.4443,63.5533,63.3452,63.5335,103521.0
2017-01-18 15:30:00,64.12,64.15,64.03,64.12,122789.0,63.5434,63.5732,63.4542,63.5434,122789.0
2017-01-18 15:40:00,64.12,64.24,64.1,64.14,261187.0,63.5434,63.6623,63.5236,63.5632,261187.0
2017-01-18 15:50:00,64.14,64.32,64.14,64.26,316893.0,63.5632,63.7416,63.5632,63.6822,316893.0
2017-01-19 09:30:00,64.13,64.33,64.04,64.11,103891.0,63.5533,63.7515,63.4641,63.5335,103891.0
2017-01-19 09:40:00,64.1,64.1,63.73,63.74,79603.0,63.5236,63.5236,63.1569,63.1668,79603.0
2017-01-19 09:50:00,63.76,63.94,63.62,63.93,108548.0,63.1867,63.365,63.0479,63.3551,108548.0
2017-01-19 10:00:00,63.93,64.07,63.87,63.93,71060.0,63.3551,63.4939,63.2957,63.3551,71060.0
2017-01-19 10:10:00,63.92,64.19,63.91,64.05,44785.0,63.3452,63.6128,63.3353,63.4741,44785.0
2017-01-19 10:20:00,64.02,64.02,63.9,63.98,60808.0,63.4443,63.4443,63.3254,63.4047,60808.0
2017-01-19 10:30:00,63.96,63.97,63.73,63.78,45907.0,63.3849,63.3948,63.1569,63.2065,45907.0
2017-01-19 10:40:00,63.76,63.76,63.65,63.73,27721.0,63.1867,63.1867,63.0777,63.1569,27721.0
2017-01-19 10:50:00,63.73,63.74,63.57,63.65,44811.0,63.1569,63.1668,62.9984,63.0777,44811.0
2017-01-19 11:00:00,63.65,63.73,63.51,63.6,44346.0,63.0777,63.1569,62.9389,63.0281,44346.0
2017-01-19 11:10:00,63.6,63.67,63.5,63.66,114758.0,63.0281,63.0975,62.929,63.0876,114758.0
2017-01-19 11:20:00,63.67,63.75,63.63,63.68,18180.0,63.0975,63.1768,63.0578,63.1074,18180.0
2017-01-19 11:30:00,63.68,63.73,63.52,63.54,34375.0,63.1074,63.1569,62.9488,62.9686,34375.0
2017-01-19 11:40:00,63.54,63.69,63.51,63.63,15041.0,62.9686,63.1173,62.9389,63.0578,15041.0
2017-01-19 11:50:00,63.63,63.65,63.53,63.63,10618.0,63.0578,63.0777,62.9587,63.0578,10618.0
2017-01-19 12:00:00,63.59,63.66,63.55,63.64,17762.0,63.0182,63.0876,62.9786,63.0677,17762.0
2017-01-19 12:10:00,63.62,63.63,63.55,63.59,19953.0,63.0479,63.0578,62.9786,63.0182,19953.0
2017-01-19 12:20:00,63.58,63.59,63.46,63.56,53187.0,63.0083,63.0182,62.8894,62.9885,53187.0
2017-01-19 12:30:00,63.58,63.71,63.54,63.69,58394.0,63.0083,63.1371,62.9686,63.1173,58394.0
2017-01-19 12:40:00,63.67,63.68,63.59,63.62,18487.0,63.0975,63.1074,63.0182,63.0479,18487.0
2017-01-19 12:50:00,63.66,63.71,63.62,63.67,33424.0,63.0876,63.1371,63.0479,63.0975,33424.0
2017-01-19 13:00:00,63.66,63.73,63.62,63.73,14131.0,63.0876,63.1569,63.0479,63.1569,14131.0
2017-01-19 13:10:00,63.71,63.75,63.61,63.68,45072.0,63.1371,63.1768,63.038,63.1074,45072.0
2017-01-19 13:20:00,63.69,63.72,63.63,63.65,19379.0,63.1173,63.147,63.0578,63.0777,19379.0
2017-01-19 13:30:00,63.66,63.75,63.64,63.73,16602.0,63.0876,63.1768,63.0677,63.1569,16602.0
2017-01-19 13:40:00,63.71,63.75,63.65,63.66,16624.0,63.1371,63.1768,63.0777,63.0876,16624.0
2017-01-19 13:50:00,63.65,63.67,63.58,63.61,26457.0,63.0777,63.0975,63.0083,63.038,26457.0
2017-01-19 14:00:00,63.59,63.6,63.41,63.44,121832.0,63.0182,63.0281,62.8398,62.8695,121832.0
2017-01-19 14:10:00,63.47,63.52,63.28,63.32,103079.0,62.8993,62.9488,62.711,62.7506,103079.0
2017-01-19 14:20:00,63.31,63.56,63.3,63.56,88157.0,62.7407,62.9885,62.7308,62.9885,88157.0
2017-01-19 14:30:00,63.56,63.6,63.48,63.57,49352.0,62.9885,63.0281,62.9092,62.9984,49352.0
2017-01-19 14:40:00,63.58,63.69,63.53,63.68,38404.0,63.0083,63.1173,62.9587,63.1074,38404.0
2017-01-19 14:50:00,63.7,63.81,63.69,63.72,56849.0,63.1272,63.2362,63.1173,63.147,56849.0
2017-01-19 15:00:00,63.72,63.75,63.6,63.61,73298.0,63.147,63.1768,63.0281,63.038,73298.0
2017-01-19 15:10:00,63.62,63.73,63.55,63.65,78326.0,63.0479,63.1569,62.9786,63.0777,78326.0
2017-01-19 15:20:00,63.63,63.67,63.56,63.62,33794.0,63.0578,63.0975,62.9885,63.0479,33794.0
2017-01-19 15:30:00,63.64,63.79,63.56,63.74,52588.0,63.0677,63.2164,62.9885,63.1668,52588.0
2017-01-19 15:40:00,63.73,63.75,63.65,63.66,41169.0,63.1569,63.1768,63.0777,63.0876,41169.0
2017-01-19 15:50:00,63.68,63.72,63.62,63.63,217793.0,63.1074,63.147,63.0479,63.0578,217793.0
2017-01-20 09:30:00,63.7,64.01,63.59,63.83,134587.0,63.1272,63.4344,63.0182,63.256,134587.0
2017-01-20 09:40:00,63.84,63.94,63.36,63.45,117736.0,63.2659,63.365,62.7903,62.8795,117736.0
2017-01-20 09:50:00,63.39,63.53,63.29,63.39,143801.0,62.82,62.9587,62.7209,62.82,143801.0
2017-01-20 10:00:00,63.42,63.47,63.25,63.29,85408.0,62.8497,62.8993,62.6812,62.7209,85408.0
2017-01-20 10:10:00,63.3,63.31,63.06,63.11,133714.0,62.7308,62.7407,62.493,62.5425,133714.0
2017-01-20 10:20:00,63.12,63.17,62.99,63.02,170439.0,62.5524,62.602,62.4236,62.4533,170439.0
2017-01-20 10:30:00,63.02,63.29,63.01,63.2,180729.0,62.4533,62.7209,62.4434,62.6317,180729.0
2017-01-20 10:40:00,63.19,63.19,63.06,63.08,100486.0,62.6218,62.6218,62.493,62.5128,100486.0
2017-01-20 10:50:00,63.08,63.17,63.06,63.13,102586.0,62.5128,62.602,62.493,62.5623,102586.0
2017-01-20 11:00:00,63.14,63.19,63.12,63.14,133520.0,62.5722,62.6218,62.5524,62.5722,133520.0
2017-01-20 11:10:00,63.15,63.19,63.04,63.04,125570.0,62.5821,62.6218,62.4731,62.4731,125570.0
2017-01-20 11:20:00,63.05,63.19,63.05,63.14,41278.0,62.483,62.6218,62.483,62.5722,41278.0
2017-01-20 11:30:00,63.15,63.31,63.15,63.24,33119.0,62.5821,62.7407,62.5821,62.6713,33119.0
2017-01-20 11:40:00,63.25,63.33,63.22,63.23,13270.0,62.6812,62.7605,62.6515,62.6614,13270.0
2017-01-20 11:50:00,63.24,63.32,63.24,63.32,19785.0,62.6713,62.7506,62.6713,62.7506,19785.0
2017-01-20 12:00:00,63.31,63.35,63.0,63.12,87641.0,62.7407,62.7804,62.4335,62.5524,87641.0
2017-01-20 12:10:00,63.11,63.48,62.98,63.45,243324.0,62.5425,62.9092,62.4137,62.8795,243324.0
2017-01-20 12:20:00,63.45,63.45,63.28,63.31,166537.0,62.8795,62.8795,62.711,62.7407,166537.0
2017-01-20 12:30:00,63.3,63.31,63.07,63.12,51922.0,62.7308,62.7407,62.5029,62.5524,51922.0
2017-01-20 12:40:00,63.12,63.26,63.08,63.15,44413.0,62.5524,62.6912,62.5128,62.5821,44413.0
2017-01-20 12:50:00,63.14,63.19,63.04,63.1,88653.0,62.5722,62.6218,62.4731,62.5326,88653.0
2017-01-20 13:00:00,63.1,63.19,63.1,63.14,40004.0,62.5326,62.6218,62.5326,62.5722,40004.0
2017-01-20 13:10:00,63.14,63.3,63.14,63.22,44292.0,62.5722,62.7308,62.5722,62.6515,44292.0
2017-01-20 13:20:00,63.2,63.24,63.15,63.2,14466.0,62.6317,62.6713,62.5821,62.6317,14466.0
2017-01-20 13:30:00,63.2,63.23,63.16,63.19,46812.0,62.6317,62.6614,62.5921,62.6218,46812.0
2017-01-20 13:40:00,63.21,63.3,63.15,63.16,73464.0,62.6416,62.7308,62.5821,62.5921,73464.0
2017-01-20 13:50:00,63.16,63.24,63.15,63.22,45683.0,62.5921,62.6713,62.5821,62.6515,45683.0
2017-01-20 14:00:00,63.22,63.27,63.17,63.22,20272.0,62.6515,62.7011,62.602,62.6515,20272.0
2017-01-20 14:10:00,63.21,63.29,63.17,63.2,19454.0,62.6416,62.7209,62.602,62.6317,19454.0
2017-01-20 14:20:00,63.22,63.22,63.1,63.2,29034.0,62.6515,62.6515,62.5326,62.6317,29034.0
2017-01-20 14:30:00,63.19,63.22,63.1,63.17,36791.0,62.6218,62.6515,62.5326,62.602,36791.0
2017-01-20 14:40:00,63.15,63.2,63.09,63.15,21820.0,62.5821,62.6317,62.5227,62.5821,21820.0
2017-01-20 14:50:00,63.15,63.17,63.07,63.08,63288.0,62.5821,62.602,62.5029,62.5128,63288.0
2017-01-20 15:00:00,63.1,63.17,63.09,63.17,55583.0,62.5326,62.602,62.5227,62.602,55583.0
2017-01-20 15:10:00,63.17,63.19,63.12,63.14,91411.0,62.602,62.6218,62.5524,62.5722,91411.0
2017-01-20 15:20:00,63.14,63.14,63.03,63.04,156225.0,62.5722,62.5722,62.4632,62.4731,156225.0
2017-01-20 15:30:00,63.05,63.17,63.03,63.17,227391.0,62.483,62.602,62.4632,62.602,227391.0
2017-01-20 15:40:00,63.16,63.18,63.08,63.14,184203.0,62.5921,62.6119,62.5128,62.5722,184203.0
2017-01-20 15:50:00,63.14,63.23,63.1,63.16,555194.0,62.5722,62.6614,62.5326,62.5921,555194.0
2017-01-23 09:30:00,63.08,63.43,62.85,63.38,157893.0,62.5128,62.8596,62.2848,62.8101,157893.0
2017-01-23 09:40:00,63.38,63.41,63.21,63.3,48469.0,62.8101,62.8398,62.6416,62.7308,48469.0
2017-01-23 09:50:00,63.29,63.29,63.0,63.01,100810.0,62.7209,62.7209,62.4335,62.4434,100810.0
2017-01-23 10:00:00,63.01,63.24,62.98,63.03,64237.0,62.4434,62.6713,62.4137,62.4632,64237.0
2017-01-23 10:10:00,63.06,63.06,62.64,62.67,170236.0,62.493,62.493,62.0767,62.1065,170236.0
2017-01-23 10:20:00,62.66,62.81,62.64,62.65,75083.0,62.0966,62.2452,62.0767,62.0866,75083.0
2017-01-23 10:30:00,62.65,62.65,62.36,62.38,194988.0,62.0866,62.0866,61.7993,61.8191,194988.0
2017-01-23 10:40:00,62.38,62.42,62.08,62.09,143332.0,61.8191,61.8587,61.5218,61.5317,143332.0
2017-01-23 10:50:00,62.09,62.15,61.97,62.01,260043.0,61.5317,61.5911,61.4128,61.4524,260043.0
2017-01-23 11:00:00,62.0,62.18,61.99,62.15,302024.0,61.4425,61.6209,61.4326,61.5911,302024.0
2017-01-23 11:10:00,62.15,62.24,62.08,62.23,104586.0,61.5911,61.6803,61.5218,61.6704,104586.0
2017-01-23 11:20:00,62.22,62.38,62.21,62.3,72916.0,61.6605,61.8191,61.6506,61.7398,72916.0
2017-01-23 11:30:00,62.31,62.31,62.14,62.18,35182.0,61.7497,61.7497,61.5812,61.6209,35182.0
2017-01-23 11:40:00,62.18,62.24,62.12,62.12,28045.0,61.6209,61.6803,61.5614,61.5614,28045.0
2017-01-23 11:50:00,62.12,62.27,62.04,62.26,82795.0,61.5614,61.7101,61.4821,61.7002,82795.0
2017-01-23 12:00:00,62.31,62.32,62.18,62.18,24089.0,61.7497,61.7596,61.6209,61.6209,24089.0
2017-01-23 12:10:00,62.21,62.22,62.1,62.17,109932.0,61.6506,61.6605,61.5416,61.611,109932.0
2017-01-23 12:20:00,62.17,62.23,62.11,62.21,72671.0,61.611,61.6704,61.5515,61.6506,72671.0
2017-01-23 12:30:00,62.22,62.27,62.19,62.21,12490.0,61.6605,61.7101,61.6308,61.6506,12490.0
2017-01-23 12:40:00,62.2,62.24,62.18,62.18,13596.0,61.6407,61.6803,61.6209,61.6209,13596.0
2017-01-23 12:50:00,62.21,62.3,62.2,62.29,10571.0,61.6506,61.7398,61.6407,61.7299,10571.0
2017-01-23 13:00:00,62.3,62.37,62.27,62.37,23457.0,61.7398,61.8092,61.7101,61.8092,23457.0
2017-01-23 13:10:00,62.38,62.52,62.33,62.49,105822.0,61.8191,61.9578,61.7695,61.9281,105822.0
2017-01-23 13:20:00,62.5,62.69,62.37,62.45,279180.0,61.938,62.1263,61.8092,61.8884,279180.0
2017-01-23 13:30:00,62.46,62.67,62.44,62.64,76131.0,61.8984,62.1065,61.8785,62.0767,76131.0
2017-01-23 13:40:00,62.63,62.63,62.5,62.57,44692.0,62.0668,62.0668,61.938,62.0074,44692.0
2017-01-23 13:50:00,62.57,62.59,62.49,62.52,26487.0,62.0074,62.0272,61.9281,61.9578,26487.0
2017-01-23 14:00:00,62.54,62.55,62.34,62.34,31761.0,61.9776,61.9875,61.7794,61.7794,31761.0
2017-01-23 14:10:00,62.35,62.52,62.32,62.47,12229.0,61.7893,61.9578,61.7596,61.9083,12229.0
2017-01-23 14:20:00,62.49,62.56,62.46,62.55,17059.0,61.9281,61.9975,61.8984,61.9875,17059.0
2017-01-23 14:30:00,62.54,62.69,62.54,62.69,10610.0,61.9776,62.1263,61.9776,62.1263,10610.0
2017-01-23 14:40:00,62.68,62.71,62.59,62.63,12541.0,62.1164,62.1461,62.0272,62.0668,12541.0
2017-01-23 14:50:00,62.64,62.71,62.61,62.61,13701.0,62.0767,62.1461,62.047,62.047,13701.0
2017-01-23 15:00:00,62.64,62.66,62.34,62.38,117351.0,62.0767,62.0966,61.7794,61.8191,117351.0
2017-01-23 15:10:00,62.39,62.41,62.31,62.35,82106.0,61.829,61.8488,61.7497,61.7893,82106.0
2017-01-23 15:20:00,62.39,62.48,62.34,62.35,78648.0,61.829,61.9182,61.7794,61.7893,78648.0
2017-01-23 15:30:00,62.36,62.42,62.33,62.37,53138.0,61.7993,61.8587,61.7695,61.8092,53138.0
2017-01-23 15:40:00,62.39,62.42,62.34,62.35,117685.0,61.829,61.8587,61.7794,61.7893,117685.0
2017-01-23 15:50:00,62.34,62.39,62.25,62.37,200099.0,61.7794,61.829,61.6902,61.8092,200099.0
2017-01-24 09:30:00,62.46,62.69,62.13,62.17,148217.0,61.8984,62.1263,61.5713,61.611,148217.0
2017-01-24 09:40:00,62.17,62.23,61.83,61.85,205700.0,61.611,61.6704,61.274,61.2938,205700.0
2017-01-24 09:50:00,61.87,61.87,61.54,61.54,245744.0,61.3137,61.3137,60.9866,60.9866,245744.0
2017-01-24 10:00:00,61.58,61.76,61.43,61.62,450691.0,61.0263,61.2046,60.8776,61.0659,450691.0
2017-01-24 10:10:00,61.61,61.68,61.51,61.62,98139.0,61.056,61.1254,60.9569,61.0659,98139.0
2017-01-24 10:20:00,61.63,61.73,61.51,61.51,93279.0,61.0758,61.1749,60.9569,60.9569,93279.0
2017-01-24 10:30:00,61.54,61.7,61.54,61.6,49937.0,60.9866,61.1452,60.9866,61.0461,49937.0
2017-01-24 10:40:00,61.58,61.65,61.48,61.48,110661.0,61.0263,61.0956,60.9272,60.9272,110661.0
2017-01-24 10:50:00,61.47,61.47,61.28,61.32,102464.0,60.9173,60.9173,60.729,60.7686,102464.0
2017-01-24 11:00:00,61.32,61.35,61.14,61.2,142846.0,60.7686,60.7983,60.5902,60.6497,142846.0
2017-01-24 11:10:00,61.2,61.49,61.17,61.49,197085.0,60.6497,60.9371,60.62,60.9371,197085.0
2017-01-24 11:20:00,61.5,61.52,61.37,61.41,67931.0,60.947,60.9668,60.8182,60.8578,67931.0
2017-01-24 11:30:00,61.41,61.45,61.36,61.44,64594.0,60.8578,60.8974,60.8082,60.8875,64594.0
2017-01-24 11:40:00,61.44,61.59,61.42,61.59,73674.0,60.8875,61.0362,60.8677,61.0362,73674.0
2017-01-24 11:50:00,61.59,61.67,61.53,61.67,110748.0,61.0362,61.1155,60.9767,61.1155,110748.0
2017-01-24 12:00:00,61.67,61.67,61.56,61.6,51737.0,61.1155,61.1155,61.0064,61.0461,51737.0
2017-01-24 12:10:00,61.59,61.89,61.59,61.86,168662.0,61.0362,61.3335,61.0362,61.3037,168662.0
2017-01-24 12:20:00,61.87,61.95,61.81,61.82,35996.0,61.3137,61.3929,61.2542,61.2641,35996.0
2017-01-24 12:30:00,61.83,61.83,61.77,61.8,47261.0,61.274,61.274,61.2146,61.2443,47261.0
2017-01-24 12:40:00,61.8,61.86,61.78,61.8,76889.0,61.2443,61.3037,61.2245,61.2443,76889.0
2017-01-24 12:50:00,61.8,61.88,61.79,61.88,39563.0,61.2443,61.3236,61.2344,61.3236,39563.0
2017-01-24 13:00:00,61.89,62.12,61.89,62.05,61368.0,61.3335,61.5614,61.3335,61.492,61368.0
2017-01-24 13:10:00,62.08,62.09,61.97,62.01,37755.0,61.5218,61.5317,61.4128,61.4524,37755.0
2017-01-24 13:20:00,62.0,62.12,62.0,62.11,30887.0,61.4425,61.5614,61.4425,61.5515,30887.0
2017-01-24 13:30:00,62.12,62.34,62.11,62.26,132788.0,61.5614,61.7794,61.5515,61.7002,132788.0
2017-01-24 13:40:00,62.27,62.33,62.12,62.21,43876.0,61.7101,61.7695,61.5614,61.6506,43876.0
2017-01-24 13:50:00,62.2,62.21,62.07,62.09,28867.0,61.6407,61.6506,61.5119,61.5317,28867.0
2017-01-24 14:00:00,62.1,62.22,62.09,62.21,33480.0,61.5416,61.6605,61.5317,61.6506,33480.0
2017-01-24 14:10:00,62.21,62.23,62.13,62.23,109752.0,61.6506,61.6704,61.5713,61.6704,109752.0
2017-01-24 14:20:00,62.22,62.28,62.21,62.26,39162.0,61.6605,61.72,61.6506,61.7002,39162.0
2017-01-24 14:30:00,62.26,62.34,62.24,62.26,57597.0,61.7002,61.7794,61.6803,61.7002,57597.0
2017-01-24 14:40:00,62.25,62.33,62.24,62.3,90047.0,61.6902,61.7695,61.6803,61.7398,90047.0
2017-01-24 14:50:00,62.29,62.4,62.27,62.32,105463.0,61.7299,61.8389,61.7101,61.7596,105463.0
2017-01-24 15:00:00,62.31,62.33,62.25,62.3,69849.0,61.7497,61.7695,61.6902,61.7398,69849.0
2017-01-24 15:10:00,62.3,62.31,62.17,62.22,90822.0,61.7398,61.7497,61.611,61.6605,90822.0
2017-01-24 15:20:00,62.23,62.27,62.18,62.26,71255.0,61.6704,61.7101,61.6209,61.7002,71255.0
2017-01-24 15:30:00,62.26,62.47,62.23,62.45,211128.0,61.7002,61.9083,61.6704,61.8884,211128.0
2017-01-24 15:40:00,62.45,62.46,62.38,62.46,95696.0,61.8884,61.8984,61.8191,61.8984,95696.0
2017-01-24 15:50:00,62.46,62.49,62.25,62.45,444222.0,61.8984,61.9281,61.6902,61.8884,444222.0
2017-01-25 09:30:00,62.93,63.13,62.45,62.76,337998.0,62.3641,62.5623,61.8884,62.1957,337998.0
2017-01-25 09:40:00,62.78,62.97,62.43,62.46,167061.0,62.2155,62.4038,61.8686,61.8984,167061.0
2017-01-25 09:50:00,62.43,62.63,62.39,62.54,75055.0,61.8686,62.0668,61.829,61.9776,75055.0
2017-01-25 10:00:00,62.53,62.62,62.27,62.54,116619.0,61.9677,62.0569,61.7101,61.9776,116619.0
2017-01-25 10:10:00,62.57,62.61,62.42,62.53,55668.0,62.0074,62.047,61.8587,61.9677,55668.0
2017-01-25 10:20:00,62.53,62.73,62.49,62.52,42135.0,61.9677,62.1659,61.9281,61.9578,42135.0
2017-01-25 10:30:00,62.49,62.74,62.48,62.74,45338.0,61.9281,62.1758,61.9182,62.1758,45338.0
2017-01-25 10:40:00,62.7,62.84,62.7,62.77,110932.0,62.1362,62.2749,62.1362,62.2056,110932.0
2017-01-25 10:50:00,62.78,63.06,62.78,62.96,108781.0,62.2155,62.493,62.2155,62.3939,108781.0
2017-01-25 11:00:00,62.97,63.06,62.9,63.0,53818.0,62.4038,62.493,62.3344,62.4335,53818.0
2017-01-25 11:10:00,63.0,63.19,62.99,63.07,134138.0,62.4335,62.6218,62.4236,62.5029,134138.0
2017-01-25 11:20:00,63.07,63.08,62.95,63.04,98805.0,62.5029,62.5128,62.3839,62.4731,98805.0
2017-01-25 11:30:00,63.01,63.04,62.93,63.02,94606.0,62.4434,62.4731,62.3641,62.4533,94606.0
2017-01-25 11:40:00,63.02,63.06,62.98,63.01,59572.0,62.4533,62.493,62.4137,62.4434,59572.0
2017-01-25 11:50:00,63.02,63.1,62.93,63.08,31545.0,62.4533,62.5326,62.3641,62.5128,31545.0
2017-01-25 12:00:00,63.09,63.12,63.04,63.07,29973.0,62.5227,62.5524,62.4731,62.5029,29973.0
2017-01-25 12:10:00,63.08,63.17,63.01,63.04,194561.0,62.5128,62.602,62.4434,62.4731,194561.0
2017-01-25 12:20:00,63.04,63.05,62.83,62.88,187182.0,62.4731,62.483,62.265,62.3146,187182.0
2017-01-25 12:30:00,62.88,62.96,62.77,62.78,48763.0,62.3146,62.3939,62.2056,62.2155,48763.0
2017-01-25 12:40:00,62.78,62.88,62.77,62.84,40648.0,62.2155,62.3146,62.2056,62.2749,40648.0
2017-01-25 12:50:00,62.84,62.92,62.8,62.92,48062.0,62.2749,62.3542,62.2353,62.3542,48062.0
2017-01-25 13:00:00,62.89,63.07,62.89,63.02,59018.0,62.3245,62.5029,62.3245,62.4533,59018.0
2017-01-25 13:10:00,62.99,63.06,62.94,62.98,40857.0,62.4236,62.493,62.374,62.4137,40857.0
2017-01-25 13:20:00,62.96,62.98,62.91,62.94,26345.0,62.3939,62.4137,62.3443,62.374,26345.0
2017-01-25 13:30:00,62.94,63.04,62.92,63.02,23832.0,62.374,62.4731,62.3542,62.4533,23832.0
2017-01-25 13:40:00,63.03,63.05,62.93,62.95,19945.0,62.4632,62.483,62.3641,62.3839,19945.0
2017-01-25 13:50:00,62.95,63.03,62.88,62.93,73746.0,62.3839,62.4632,62.3146,62.3641,73746.0
2017-01-25 14:00:00,62.94,63.0,62.91,62.94,35643.0,62.374,62.4335,62.3443,62.374,35643.0
2017-01-25 14:10:00,62.92,62.96,62.85,62.9,47247.0,62.3542,62.3939,62.2848,62.3344,47247.0
2017-01-25 14:20:00,62.9,62.94,62.82,62.82,41233.0,62.3344,62.374,62.2551,62.2551,41233.0
2017-01-25 14:30:00,62.82,62.9,62.66,62.66,24266.0,62.2551,62.3344,62.0966,62.0966,24266.0
2017-01-25 14:40:00,62.67,62.72,62.63,62.71,75842.0,62.1065,62.156,62.0668,62.1461,75842.0
2017-01-25 14:50:00,62.69,62.72,62.62,62.66,51790.0,62.1263,62.156,62.0569,62.0966,51790.0
2017-01-25 15:00:00,62.66,62.68,62.47,62.48,212065.0,62.0966,62.1164,61.9083,61.9182,212065.0
2017-01-25 15:10:00,62.48,62.49,62.38,62.4,139079.0,61.9182,61.9281,61.8191,61.8389,139079.0
2017-01-25 15:20:00,62.4,62.68,62.39,62.66,112089.0,61.8389,62.1164,61.829,62.0966,112089.0
2017-01-25 15:30:00,62.67,62.78,62.6,62.67,63773.0,62.1065,62.2155,62.0371,62.1065,63773.0
2017-01-25 15:40:00,62.67,62.77,62.66,62.75,97944.0,62.1065,62.2056,62.0966,62.1857,97944.0
2017-01-25 15:50:00,62.76,62.81,62.71,62.75,308384.0,62.1957,62.2452,62.1461,62.1857,308384.0
2017-01-26 09:30:00,62.9,63.3,62.8,63.26,235238.0,62.3344,62.7308,62.2353,62.6912,235238.0
2017-01-26 09:40:00,63.19,63.42,63.08,63.38,82453.0,62.6218,62.8497,62.5128,62.8101,82453.0
2017-01-26 09:50:00,63.39,63.52,63.18,63.29,125714.0,62.82,62.9488,62.6119,62.7209,125714.0
2017-01-26 10:00:00,63.34,63.37,62.83,62.94,57217.0,62.7704,62.8002,62.265,62.374,57217.0
2017-01-26 10:10:00,62.93,63.03,62.7,62.71,209053.0,62.3641,62.4632,62.1362,62.1461,209053.0
2017-01-26 10:20:00,62.67,62.71,62.3,62.36,148684.0,62.1065,62.1461,61.7398,61.7993,148684.0
2017-01-26 10:30:00,62.34,62.52,62.28,62.36,70363.0,61.7794,61.9578,61.72,61.7993,70363.0
2017-01-26 10:40:00,62.36,62.6,62.31,62.59,69068.0,61.7993,62.0371,61.7497,62.0272,69068.0
2017-01-26 10:50:00,62.58,62.58,62.23,62.29,57085.0,62.0173,62.0173,61.6704,61.7299,57085.0
2017-01-26 11:00:00,62.3,62.38,62.23,62.35,45738.0,61.7398,61.8191,61.6704,61.7893,45738.0
2017-01-26 11:10:00,62.32,62.64,62.29,62.5,96340.0,61.7596,62.0767,61.7299,61.938,96340.0
2017-01-26 11:20:00,62.51,63.04,62.4,63.04,314188.0,61.9479,62.4731,61.8389,62.4731,314188.0
2017-01-26 11:30:00,63.04,63.26,62.99,63.26,271574.0,62.4731,62.6912,62.4236,62.6912,271574.0
2017-01-26 11:40:00,63.25,63.51,63.22,63.28,194482.0,62.6812,62.9389,62.6515,62.711,194482.0
2017-01-26 11:50:00,63.3,63.3,63.05,63.09,167551.0,62.7308,62.7308,62.483,62.5227,167551.0
2017-01-26 12:00:00,63.1,63.2,63.06,63.2,15417.0,62.5326,62.6317,62.493,62.6317,15417.0
2017-01-26 12:10:00,63.2,63.25,63.15,63.24,27065.0,62.6317,62.6812,62.5821,62.6713,27065.0
2017-01-26 12:20:00,63.24,63.37,63.22,63.31,45520.0,62.6713,62.8002,62.6515,62.7407,45520.0
2017-01-26 12:30:00,63.32,63.41,63.13,63.16,112798.0,62.7506,62.8398,62.5623,62.5921,112798.0
2017-01-26 12:40:00,63.15,63.18,63.07,63.18,182501.0,62.5821,62.6119,62.5029,62.6119,182501.0
2017-01-26 12:50:00,63.18,63.29,63.13,63.15,115013.0,62.6119,62.7209,62.5623,62.5821,115013.0
2017-01-26 13:00:00,63.15,63.2,63.08,63.13,19255.0,62.5821,62.6317,62.5128,62.5623,19255.0
2017-01-26 13:10:00,63.08,63.08,62.89,62.89,36678.0,62.5128,62.5128,62.3245,62.3245,36678.0
2017-01-26 13:20:00,62.88,63.11,62.87,62.97,57329.0,62.3146,62.5425,62.3047,62.4038,57329.0
2017-01-26 13:30:00,62.96,63.03,62.85,62.91,130876.0,62.3939,62.4632,62.2848,62.3443,130876.0
2017-01-26 13:40:00,62.91,63.04,62.89,62.99,120862.0,62.3443,62.4731,62.3245,62.4236,120862.0
2017-01-26 13:50:00,63.0,63.03,62.97,63.0,19196.0,62.4335,62.4632,62.4038,62.4335,19196.0
2017-01-26 14:00:00,63.0,63.05,62.95,62.97,45820.0,62.4335,62.483,62.3839,62.4038,45820.0
2017-01-26 14:10:00,62.99,63.02,62.94,62.94,22271.0,62.4236,62.4533,62.374,62.374,22271.0
2017-01-26 14:20:00,62.93,63.01,62.89,63.01,12617.0,62.3641,62.4434,62.3245,62.4434,12617.0
2017-01-26 14:30:00,62.98,63.0,62.91,62.92,29637.0,62.4137,62.4335,62.3443,62.3542,29637.0
2017-01-26 14:40:00,62.94,62.97,62.89,62.92,16984.0,62.374,62.4038,62.3245,62.3542,16984.0
2017-01-26 14:50:00,62.94,62.94,62.8,62.82,33066.0,62.374,62.374,62.2353,62.2551,33066.0
2017-01-26 15:00:00,62.79,62.88,62.73,62.84,36137.0,62.2254,62.3146,62.1659,62.2749,36137.0
2017-01-26 15:10:00,62.83,62.85,62.7,62.7,122011.0,62.265,62.2848,62.1362,62.1362,122011.0
2017-01-26 15:20:00,62.7,62.83,62.62,62.83,112741.0,62.1362,62.265,62.0569,62.265,112741.0
2017-01-26 15:30:00,62.82,62.82,62.72,62.75,47956.0,62.2551,62.2551,62.156,62.1857,47956.0
2017-01-26 15:40:00,62.75,62.75,62.64,62.68,92201.0,62.1857,62.1857,62.0767,62.1164,92201.0
2017-01-26 15:50:00,62.67,62.75,62.61,62.64,217678.0,62.1065,62.1857,62.047,62.0767,217678.0
2017-01-27 09:30:00,62.72,63.06,62.56,62.96,78630.0,62.156,62.493,61.9975,62.3939,78630.0
2017-01-27 09:40:00,62.98,63.12,62.79,62.92,110999.0,62.4137,62.5524,62.2254,62.3542,110999.0
2017-01-27 09:50:00,62.93,63.14,62.93,63.07,140605.0,62.3641,62.5722,62.3641,62.5029,140605.0
2017-01-27 10:00:00,63.04,63.25,63.02,63.02,82954.0,62.4731,62.6812,62.4533,62.4533,82954.0
2017-01-27 10:10:00,63.04,63.06,62.67,62.72,125645.0,62.4731,62.493,62.1065,62.156,125645.0
2017-01-27 10:20:00,62.72,62.84,62.58,62.77,143110.0,62.156,62.2749,62.0173,62.2056,143110.0
2017-01-27 10:30:00,62.76,62.9,62.75,62.86,26462.0,62.1957,62.3344,62.1857,62.2948,26462.0
2017-01-27 10:40:00,62.85,62.9,62.81,62.84,33394.0,62.2848,62.3344,62.2452,62.2749,33394.0
2017-01-27 10:50:00,62.82,62.97,62.82,62.97,22852.0,62.2551,62.4038,62.2551,62.4038,22852.0
2017-01-27 11:00:00,62.95,63.05,62.91,63.04,41476.0,62.3839,62.483,62.3443,62.4731,41476.0
2017-01-27 11:10:00,63.05,63.24,63.05,63.16,99995.0,62.483,62.6713,62.483,62.5921,99995.0
2017-01-27 11:20:00,63.16,63.16,63.02,63.04,119224.0,62.5921,62.5921,62.4533,62.4731,119224.0
2017-01-27 11:30:00,63.04,63.13,62.86,62.87,24844.0,62.4731,62.5623,62.2948,62.3047,24844.0
2017-01-27 11:40:00,62.87,62.98,62.85,62.98,13896.0,62.3047,62.4137,62.2848,62.4137,13896.0
2017-01-27 11:50:00,62.98,62.98,62.76,62.79,41460.0,62.4137,62.4137,62.1957,62.2254,41460.0
2017-01-27 12:00:00,62.78,62.98,62.75,62.94,44052.0,62.2155,62.4137,62.1857,62.374,44052.0
2017-01-27 12:10:00,62.91,62.98,62.87,62.88,30754.0,62.3443,62.4137,62.3047,62.3146,30754.0
2017-01-27 12:20:00,62.88,63.0,62.87,62.95,19817.0,62.3146,62.4335,62.3047,62.3839,19817.0
2017-01-27 12:30:00,62.95,62.96,62.89,62.93,9025.0,62.3839,62.3939,62.3245,62.3641,9025.0
2017-01-27 12:40:00,62.95,62.98,62.88,62.91,21494.0,62.3839,62.4137,62.3146,62.3443,21494.0
2017-01-27 12:50:00,62.92,62.96,62.88,62.89,37407.0,62.3542,62.3939,62.3146,62.3245,37407.0
2017-01-27 13:00:00,62.9,62.97,62.88,62.93,16614.0,62.3344,62.4038,62.3146,62.3641,16614.0
2017-01-27 13:10:00,62.93,63.0,62.9,62.99,16545.0,62.3641,62.4335,62.3344,62.4236,16545.0
2017-01-27 13:20:00,62.99,63.08,62.96,63.08,10598.0,62.4236,62.5128,62.3939,62.5128,10598.0
2017-01-27 13:30:00,63.11,63.11,63.01,63.09,61836.0,62.5425,62.5425,62.4434,62.5227,61836.0
2017-01-27 13:40:00,63.08,63.16,63.05,63.13,56081.0,62.5128,62.5921,62.483,62.5623,56081.0
2017-01-27 13:50:00,63.14,63.15,63.08,63.11,38069.0,62.5722,62.5821,62.5128,62.5425,38069.0
2017-01-27 14:00:00,63.11,63.16,63.1,63.14,20266.0,62.5425,62.5921,62.5326,62.5722,20266.0
2017-01-27 14:10:00,63.13,63.19,63.07,63.13,27001.0,62.5623,62.6218,62.5029,62.5623,27001.0
2017-01-27 14:20:00,63.13,63.19,63.12,63.14,16014.0,62.5623,62.6218,62.5524,62.5722,16014.0
2017-01-27 14:30:00,63.15,63.2,63.13,63.17,28030.0,62.5821,62.6317,62.5623,62.602,28030.0
2017-01-27 14:40:00,63.17,63.33,63.17,63.27,48132.0,62.602,62.7605,62.602,62.7011,48132.0
2017-01-27 14:50:00,63.26,63.34,63.25,63.32,44014.0,62.6912,62.7704,62.6812,62.7506,44014.0
2017-01-27 15:00:00,63.33,63.37,63.27,63.31,53220.0,62.7605,62.8002,62.7011,62.7407,53220.0
2017-01-27 15:10:00,63.31,63.33,63.27,63.31,53419.0,62.7407,62.7605,62.7011,62.7407,53419.0
2017-01-27 15:20:00,63.31,63.36,63.23,63.24,88694.0,62.7407,62.7903,62.6614,62.6713,88694.0
2017-01-27 15:30:00,63.24,63.35,63.23,63.35,46060.0,62.6713,62.7804,62.6614,62.7804,46060.0
2017-01-27 15:40:00,63.35,63.38,63.27,63.36,72777.0,62.7804,62.8101,62.7011,62.7903,72777.0
2017-01-27 15:50:00,63.36,63.46,63.33,63.42,237532.0,62.7903,62.8894,62.7605,62.8497,237532.0
2017-01-30 09:30:00,62.92,63.05,62.68,62.72,220453.0,62.3542,62.483,62.1164,62.156,220453.0
2017-01-30 09:40:00,62.69,62.7,61.99,61.99,336367.0,62.1263,62.1362,61.4326,61.4326,336367.0
2017-01-30 09:50:00,61.99,62.27,61.88,62.19,323172.0,61.4326,61.7101,61.3236,61.6308,323172.0
2017-01-30 10:00:00,62.19,62.2,61.71,61.82,335982.0,61.6308,61.6407,61.1551,61.2641,335982.0
2017-01-30 10:10:00,61.8,61.98,61.68,61.71,170020.0,61.2443,61.4227,61.1254,61.1551,170020.0
2017-01-30 10:20:00,61.72,62.04,61.7,61.94,88393.0,61.165,61.4821,61.1452,61.383,88393.0
2017-01-30 10:30:00,61.93,61.98,61.78,61.9,92939.0,61.3731,61.4227,61.2245,61.3434,92939.0
2017-01-30 10:40:00,61.9,61.96,61.78,61.84,85972.0,61.3434,61.4028,61.2245,61.2839,85972.0
2017-01-30 10:50:00,61.83,61.97,61.8,61.94,89471.0,61.274,61.4128,61.2443,61.383,89471.0
2017-01-30 11:00:00,61.93,62.19,61.9,62.19,124046.0,61.3731,61.6308,61.3434,61.6308,124046.0
2017-01-30 11:10:00,62.2,62.33,62.1,62.3,216648.0,61.6407,61.7695,61.5416,61.7398,216648.0
2017-01-30 11:20:00,62.31,62.39,62.1,62.17,112263.0,61.7497,61.829,61.5416,61.611,112263.0
2017-01-30 11:30:00,62.17,62.29,62.12,62.28,47818.0,61.611,61.7299,61.5614,61.72,47818.0
2017-01-30 11:40:00,62.29,62.38,62.27,62.31,36303.0,61.7299,61.8191,61.7101,61.7497,36303.0
2017-01-30 11:50:00,62.36,62.49,62.33,62.41,30157.0,61.7993,61.9281,61.7695,61.8488,30157.0
2017-01-30 12:00:00,62.43,62.53,62.35,62.5,137273.0,61.8686,61.9677,61.7893,61.938,137273.0
2017-01-30 12:10:00,62.52,62.55,62.41,62.43,68659.0,61.9578,61.9875,61.8488,61.8686,68659.0
2017-01-30 12:20:00,62.44,62.47,62.33,62.35,19336.0,61.8785,61.9083,61.7695,61.7893,19336.0
2017-01-30 12:30:00,62.35,62.43,62.28,62.34,24682.0,61.7893,61.8686,61.72,61.7794,24682.0
2017-01-30 12:40:00,62.33,62.36,62.25,62.32,43041.0,61.7695,61.7993,61.6902,61.7596,43041.0
2017-01-30 12:50:00,62.32,62.38,62.29,62.34,34346.0,61.7596,61.8191,61.7299,61.7794,34346.0
2017-01-30 13:00:00,62.34,62.53,62.34,62.47,20034.0,61.7794,61.9677,61.7794,61.9083,20034.0
2017-01-30 13:10:00,62.47,62.5,62.35,62.35,12833.0,61.9083,61.938,61.7893,61.7893,12833.0
2017-01-30 13:20:00,62.32,62.4,62.21,62.38,112375.0,61.7596,61.8389,61.6506,61.8191,112375.0
2017-01-30 13:30:00,62.39,62.4,62.26,62.26,18030.0,61.829,61.8389,61.7002,61.7002,18030.0
2017-01-30 13:40:00,62.26,62.33,62.2,62.29,21947.0,61.7002,61.7695,61.6407,61.7299,21947.0
2017-01-30 13:50:00,62.29,62.31,62.22,62.29,24592.0,61.7299,61.7497,61.6605,61.7299,24592.0
2017-01-30 14:00:00,62.29,62.41,62.27,62.37,24971.0,61.7299,61.8488,61.7101,61.8092,24971.0
2017-01-30 14:10:00,62.37,62.38,62.29,62.36,24175.0,61.8092,61.8191,61.7299,61.7993,24175.0
2017-01-30 14:20:00,62.38,62.43,62.3,62.38,25013.0,61.8191,61.8686,61.7398,61.8191,25013.0
2017-01-30 14:30:00,62.38,62.44,62.29,62.31,35650.0,61.8191,61.8785,61.7299,61.7497,35650.0
2017-01-30 14:40:00,62.3,62.3,62.09,62.12,96729.0,61.7398,61.7398,61.5317,61.5614,96729.0
2017-01-30 14:50:00,62.13,62.17,62.07,62.15,63434.0,61.5713,61.611,61.5119,61.5911,63434.0
2017-01-30 15:00:00,62.15,62.21,62.07,62.14,58131.0,61.5911,61.6506,61.5119,61.5812,58131.0
2017-01-30 15:10:00,62.16,62.21,62.09,62.21,38618.0,61.6011,61.6506,61.5317,61.6506,38618.0
2017-01-30 15:20:00,62.22,62.26,62.16,62.23,40386.0,61.6605,61.7002,61.6011,61.6704,40386.0
2017-01-30 15:30:00,62.24,62.33,62.2,62.2,70787.0,61.6803,61.7695,61.6407,61.6407,70787.0
2017-01-30 15:40:00,62.19,62.28,62.17,62.23,197475.0,61.6308,61.72,61.611,61.6704,197475.0
2017-01-30 15:50:00,62.22,62.32,62.2,62.31,187689.0,61.6605,61.7596,61.6407,61.7497,187689.0
2017-01-31 09:30:00,61.79,61.89,61.44,61.68,521003.0,61.2344,61.3335,60.8875,61.1254,521003.0
2017-01-31 09:40:00,61.69,63.0,61.58,63.0,599824.0,61.1353,62.4335,61.0263,62.4335,599824.0
2017-01-31 09:50:00,62.98,63.45,62.57,63.02,1431117.0,62.4137,62.8795,62.0074,62.4533,1431117.0
2017-01-31 10:00:00,63.02,63.29,62.96,63.17,587521.0,62.4533,62.7209,62.3939,62.602,587521.0
2017-01-31 10:10:00,63.13,63.89,62.99,63.89,1003380.0,62.5623,63.3155,62.4236,63.3155,1003380.0
2017-01-31 10:20:00,63.88,64.3,63.65,63.65,907635.0,63.3056,63.7218,63.0777,63.0777,907635.0
2017-01-31 10:30:00,63.65,63.93,63.52,63.56,241202.0,63.0777,63.3551,62.9488,62.9885,241202.0
2017-01-31 10:40:00,63.56,63.64,63.13,63.22,266243.0,62.9885,63.0677,62.5623,62.6515,266243.0
2017-01-31 10:50:00,63.21,63.52,63.07,63.45,280370.0,62.6416,62.9488,62.5029,62.8795,280370.0
2017-01-31 11:00:00,63.45,63.57,63.27,63.42,185192.0,62.8795,62.9984,62.7011,62.8497,185192.0
2017-01-31 11:10:00,63.46,63.68,63.45,63.68,138416.0,62.8894,63.1074,62.8795,63.1074,138416.0
2017-01-31 11:20:00,63.66,63.75,63.37,63.38,107878.0,63.0876,63.1768,62.8002,62.8101,107878.0
2017-01-31 11:30:00,63.42,63.48,63.14,63.3,168937.0,62.8497,62.9092,62.5722,62.7308,168937.0
2017-01-31 11:40:00,63.26,63.39,63.17,63.21,61473.0,62.6912,62.82,62.602,62.6416,61473.0
2017-01-31 11:50:00,63.21,63.32,63.15,63.23,124066.0,62.6416,62.7506,62.5821,62.6614,124066.0
2017-01-31 12:00:00,63.23,63.28,63.06,63.1,60516.0,62.6614,62.711,62.493,62.5326,60516.0
2017-01-31 12:10:00,63.09,63.18,63.0,63.15,79992.0,62.5227,62.6119,62.4335,62.5821,79992.0
2017-01-31 12:20:00,63.15,63.27,63.13,63.23,54024.0,62.5821,62.7011,62.5623,62.6614,54024.0
2017-01-31 12:30:00,63.23,63.3,63.15,63.19,57321.0,62.6614,62.7308,62.5821,62.6218,57321.0
2017-01-31 12:40:00,63.19,63.44,63.19,63.34,68149.0,62.6218,62.8695,62.6218,62.7704,68149.0
2017-01-31 12:50:00,63.34,63.37,63.24,63.29,36886.0,62.7704,62.8002,62.6713,62.7209,36886.0
2017-01-31 13:00:00,63.29,63.39,63.2,63.2,50397.0,62.7209,62.82,62.6317,62.6317,50397.0
2017-01-31 13:10:00,63.18,63.33,63.14,63.27,25291.0,62.6119,62.7605,62.5722,62.7011,25291.0
2017-01-31 13:20:00,63.27,63.49,63.25,63.49,58820.0,62.7011,62.9191,62.6812,62.9191,58820.0
2017-01-31 13:30:00,63.47,63.61,63.47,63.55,56284.0,62.8993,63.038,62.8993,62.9786,56284.0
2017-01-31 13:40:00,63.57,63.64,63.54,63.59,41978.0,62.9984,63.0677,62.9686,63.0182,41978.0
2017-01-31 13:50:00,63.6,63.7,63.58,63.65,96665.0,63.0281,63.1272,63.0083,63.0777,96665.0
2017-01-31 14:00:00,63.67,63.78,63.63,63.74,61447.0,63.0975,63.2065,63.0578,63.1668,61447.0
2017-01-31 14:10:00,63.74,64.07,63.71,64.01,204472.0,63.1668,63.4939,63.1371,63.4344,204472.0
2017-01-31 14:20:00,64.02,64.22,63.99,64.17,198804.0,63.4443,63.6425,63.4146,63.593,198804.0
2017-01-31 14:30:00,64.16,64.27,64.14,64.26,113953.0,63.5831,63.6921,63.5632,63.6822,113953.0
2017-01-31 14:40:00,64.28,64.39,64.18,64.32,237567.0,63.702,63.811,63.6029,63.7416,237567.0
2017-01-31 14:50:00,64.33,64.35,64.04,64.17,194269.0,63.7515,63.7714,63.4641,63.593,194269.0
2017-01-31 15:00:00,64.19,64.37,64.16,64.34,150231.0,63.6128,63.7912,63.5831,63.7614,150231.0
2017-01-31 15:10:00,64.32,64.4,64.24,64.39,93241.0,63.7416,63.8209,63.6623,63.811,93241.0
2017-01-31 15:20:00,64.4,64.63,64.37,64.54,144243.0,63.8209,64.0488,63.7912,63.9597,144243.0
2017-01-31 15:30:00,64.53,64.77,64.42,64.74,201491.0,63.9497,64.1876,63.8407,64.1579,201491.0
2017-01-31 15:40:00,64.75,64.97,64.72,64.84,409407.0,64.1678,64.3858,64.138,64.257,409407.0
2017-01-31 15:50:00,64.85,64.99,64.83,64.9,918265.0,64.2669,64.4056,64.247,64.3164,918265.0
2017-02-01 09:30:00,65.18,65.18,64.48,64.56,383747.0,64.5939,64.5939,63.9002,63.9795,383747.0
2017-02-01 09:40:00,64.53,65.27,64.43,64.94,256723.0,63.9497,64.6831,63.8506,64.3561,256723.0
2017-02-01 09:50:00,64.93,64.98,64.69,64.72,257640.0,64.3461,64.3957,64.1083,64.138,257640.0
2017-02-01 10:00:00,64.75,65.05,64.63,64.96,167862.0,64.1678,64.4651,64.0488,64.3759,167862.0
2017-02-01 10:10:00,64.98,65.02,64.7,64.91,241029.0,64.3957,64.4353,64.1182,64.3263,241029.0
2017-02-01 10:20:00,64.93,65.02,64.68,64.72,114920.0,64.3461,64.4353,64.0984,64.138,114920.0
2017-02-01 10:30:00,64.75,64.95,64.61,64.62,73649.0,64.1678,64.366,64.029,64.0389,73649.0
2017-02-01 10:40:00,64.59,64.7,64.34,64.52,151170.0,64.0092,64.1182,63.7614,63.9398,151170.0
2017-02-01 10:50:00,64.57,64.77,64.54,64.65,88086.0,63.9894,64.1876,63.9597,64.0687,88086.0
2017-02-01 11:00:00,64.67,64.81,64.65,64.75,97636.0,64.0885,64.2272,64.0687,64.1678,97636.0
2017-02-01 11:10:00,64.73,64.88,64.7,64.87,91235.0,64.1479,64.2966,64.1182,64.2867,91235.0
2017-02-01 11:20:00,64.89,65.0,64.83,64.97,97644.0,64.3065,64.4155,64.247,64.3858,97644.0
2017-02-01 11:30:00,64.97,65.13,64.94,65.12,89443.0,64.3858,64.5443,64.3561,64.5344,89443.0
2017-02-01 11:40:00,65.12,65.12,64.93,64.94,70623.0,64.5344,64.5344,64.3461,64.3561,70623.0
2017-02-01 11:50:00,64.97,65.05,64.91,64.99,77106.0,64.3858,64.4651,64.3263,64.4056,77106.0
2017-02-01 12:00:00,64.99,65.18,64.95,65.16,74656.0,64.4056,64.5939,64.366,64.5741,74656.0
2017-02-01 12:10:00,65.15,65.15,64.91,64.95,95767.0,64.5642,64.5642,64.3263,64.366,95767.0
2017-02-01 12:20:00,64.94,64.97,64.75,64.83,86475.0,64.3561,64.3858,64.1678,64.247,86475.0
2017-02-01 12:30:00,64.85,64.93,64.76,64.91,26816.0,64.2669,64.3461,64.1777,64.3263,26816.0
2017-02-01 12:40:00,64.91,65.03,64.87,64.99,29473.0,64.3263,64.4452,64.2867,64.4056,29473.0
2017-02-01 12:50:00,65.02,65.11,64.92,65.0,99549.0,64.4353,64.5245,64.3362,64.4155,99549.0
2017-02-01 13:00:00,64.98,65.13,64.92,65.1,58324.0,64.3957,64.5443,64.3362,64.5146,58324.0
2017-02-01 13:10:00,65.09,65.09,64.96,64.96,53412.0,64.5047,64.5047,64.3759,64.3759,53412.0
2017-02-01 13:20:00,64.99,64.99,64.79,64.91,77870.0,64.4056,64.4056,64.2074,64.3263,77870.0
2017-02-01 13:30:00,64.91,64.98,64.88,64.92,85925.0,64.3263,64.3957,64.2966,64.3362,85925.0
2017-02-01 13:40:00,64.93,64.98,64.85,64.95,52963.0,64.3461,64.3957,64.2669,64.366,52963.0
2017-02-01 13:50:00,64.95,64.95,64.74,64.89,87431.0,64.366,64.366,64.1579,64.3065,87431.0
2017-02-01 14:00:00,64.83,65.09,64.78,64.99,181279.0,64.247,64.5047,64.1975,64.4056,181279.0
2017-02-01 14:10:00,64.99,65.18,64.97,65.06,105894.0,64.4056,64.5939,64.3858,64.475,105894.0
2017-02-01 14:20:00,65.06,65.08,64.97,65.02,67596.0,64.475,64.4948,64.3858,64.4353,67596.0
2017-02-01 14:30:00,65.03,65.07,64.81,64.81,77029.0,64.4452,64.4849,64.2272,64.2272,77029.0
2017-02-01 14:40:00,64.82,64.84,64.7,64.84,57497.0,64.2371,64.257,64.1182,64.257,57497.0
2017-02-01 14:50:00,64.81,64.93,64.73,64.92,44098.0,64.2272,64.3461,64.1479,64.3362,44098.0
2017-02-01 15:00:00,64.91,65.02,64.75,64.83,296984.0,64.3263,64.4353,64.1678,64.247,296984.0
2017-02-01 15:10:00,64.82,64.83,64.72,64.79,102935.0,64.2371,64.247,64.138,64.2074,102935.0
2017-02-01 15:20:00,64.81,64.89,64.76,64.83,101363.0,64.2272,64.3065,64.1777,64.247,101363.0
2017-02-01 15:30:00,64.83,64.84,64.66,64.72,118624.0,64.247,64.257,64.0786,64.138,118624.0
2017-02-01 15:40:00,64.71,64.88,64.71,64.87,132934.0,64.1281,64.2966,64.1281,64.2867,132934.0
2017-02-01 15:50:00,64.88,65.03,64.86,65.0,307170.0,64.2966,64.4452,64.2768,64.4155,307170.0
2017-02-02 09:30:00,64.74,64.9,64.41,64.61,254714.0,64.1579,64.3164,63.8308,64.029,254714.0
2017-02-02 09:40:00,64.59,64.68,64.3,64.67,185232.0,64.0092,64.0984,63.7218,64.0885,185232.0
2017-02-02 09:50:00,64.62,65.14,64.62,65.08,113215.0,64.0389,64.5543,64.0389,64.4948,113215.0
2017-02-02 10:00:00,65.05,65.1,64.72,64.97,107498.0,64.4651,64.5146,64.138,64.3858,107498.0
2017-02-02 10:10:00,64.95,65.33,64.94,65.23,348214.0,64.366,64.7425,64.3561,64.6434,348214.0
2017-02-02 10:20:00,65.24,65.24,64.73,64.77,247593.0,64.6534,64.6534,64.1479,64.1876,247593.0
2017-02-02 10:30:00,64.77,64.84,64.51,64.58,152314.0,64.1876,64.257,63.9299,63.9993,152314.0
2017-02-02 10:40:00,64.59,64.81,64.59,64.78,53010.0,64.0092,64.2272,64.0092,64.1975,53010.0
2017-02-02 10:50:00,64.79,65.02,64.71,65.02,81674.0,64.2074,64.4353,64.1281,64.4353,81674.0
2017-02-02 11:00:00,65.04,65.12,64.87,64.87,116261.0,64.4552,64.5344,64.2867,64.2867,116261.0
2017-02-02 11:10:00,64.85,65.04,64.85,65.04,50718.0,64.2669,64.4552,64.2669,64.4552,50718.0
2017-02-02 11:20:00,65.01,65.15,64.99,65.03,173530.0,64.4254,64.5642,64.4056,64.4452,173530.0
2017-02-02 11:30:00,65.03,65.1,64.95,65.08,100497.0,64.4452,64.5146,64.366,64.4948,100497.0
2017-02-02 11:40:00,65.08,65.08,64.85,64.85,29631.0,64.4948,64.4948,64.2669,64.2669,29631.0
2017-02-02 11:50:00,64.84,64.85,64.73,64.82,39718.0,64.257,64.2669,64.1479,64.2371,39718.0
2017-02-02 12:00:00,64.78,64.83,64.7,64.75,20574.0,64.1975,64.247,64.1182,64.1678,20574.0
2017-02-02 12:10:00,64.75,64.92,64.75,64.91,19914.0,64.1678,64.3362,64.1678,64.3263,19914.0
2017-02-02 12:20:00,64.94,64.97,64.83,64.87,30126.0,64.3561,64.3858,64.247,64.2867,30126.0
2017-02-02 12:30:00,64.87,64.96,64.84,64.95,15095.0,64.2867,64.3759,64.257,64.366,15095.0
2017-02-02 12:40:00,64.93,65.0,64.9,65.0,23357.0,64.3461,64.4155,64.3164,64.4155,23357.0
2017-02-02 12:50:00,65.02,65.02,64.91,64.94,25746.0,64.4353,64.4353,64.3263,64.3561,25746.0
2017-02-02 13:00:00,64.94,64.96,64.85,64.9,145307.0,64.3561,64.3759,64.2669,64.3164,145307.0
2017-02-02 13:10:00,64.9,64.94,64.82,64.89,47457.0,64.3164,64.3561,64.2371,64.3065,47457.0
2017-02-02 13:20:00,64.86,64.96,64.86,64.93,16173.0,64.2768,64.3759,64.2768,64.3461,16173.0
2017-02-02 13:30:00,64.93,64.94,64.88,64.91,9775.0,64.3461,64.3561,64.2966,64.3263,9775.0
2017-02-02 13:40:00,64.94,65.08,64.92,65.03,32046.0,64.3561,64.4948,64.3362,64.4452,32046.0
2017-02-02 13:50:00,65.06,65.1,64.99,65.08,41022.0,64.475,64.5146,64.4056,64.4948,41022.0
2017-02-02 14:00:00,65.09,65.16,65.01,65.15,38221.0,64.5047,64.5741,64.4254,64.5642,38221.0
2017-02-02 14:10:00,65.15,65.27,65.1,65.11,53701.0,64.5642,64.6831,64.5146,64.5245,53701.0
2017-02-02 14:20:00,65.12,65.12,64.96,65.0,22610.0,64.5344,64.5344,64.3759,64.4155,22610.0
2017-02-02 14:30:00,65.0,65.07,64.88,65.07,37063.0,64.4155,64.4849,64.2966,64.4849,37063.0
2017-02-02 14:40:00,65.07,65.13,64.99,65.03,45785.0,64.4849,64.5443,64.4056,64.4452,45785.0
2017-02-02 14:50:00,65.02,65.12,65.02,65.12,25858.0,64.4353,64.5344,64.4353,64.5344,25858.0
2017-02-02 15:00:00,65.13,65.16,65.06,65.09,29603.0,64.5443,64.5741,64.475,64.5047,29603.0
2017-02-02 15:10:00,65.1,65.14,65.02,65.09,76147.0,64.5146,64.5543,64.4353,64.5047,76147.0
2017-02-02 15:20:00,65.1,65.14,65.05,65.06,20336.0,64.5146,64.5543,64.4651,64.475,20336.0
2017-02-02 15:30:00,65.07,65.1,64.97,64.97,51716.0,64.4849,64.5146,64.3858,64.3858,51716.0
2017-02-02 15:40:00,64.98,65.12,64.97,65.09,96849.0,64.3957,64.5344,64.3858,64.5047,96849.0
2017-02-02 15:50:00,65.11,65.19,65.04,65.11,393437.0,64.5245,64.6038,64.4552,64.5245,393437.0
2017-02-03 09:30:00,65.49,65.55,65.12,65.3,199243.0,64.9011,64.9606,64.5344,64.7128,199243.0
2017-02-03 09:40:00,65.29,65.37,65.02,65.02,104490.0,64.7029,64.7822,64.4353,64.4353,104490.0
2017-02-03 09:50:00,65.0,65.02,64.71,64.96,124326.0,64.4155,64.4353,64.1281,64.3759,124326.0
2017-02-03 10:00:00,65.0,65.21,64.89,65.17,146009.0,64.4155,64.6236,64.3065,64.584,146009.0
2017-02-03 10:10:00,65.17,65.33,65.14,65.32,243394.0,64.584,64.7425,64.5543,64.7326,243394.0
2017-02-03 10:20:00,65.34,65.36,65.06,65.1,121278.0,64.7525,64.7723,64.475,64.5146,121278.0
2017-02-03 10:30:00,65.09,65.23,65.07,65.1,64070.0,64.5047,64.6434,64.4849,64.5146,64070.0
2017-02-03 10:40:00,65.11,65.35,65.09,65.33,39973.0,64.5245,64.7624,64.5047,64.7425,39973.0
2017-02-03 10:50:00,65.37,65.37,65.24,65.3,49440.0,64.7822,64.7822,64.6534,64.7128,49440.0
2017-02-03 11:00:00,65.32,65.34,65.25,65.25,33545.0,64.7326,64.7525,64.6633,64.6633,33545.0
2017-02-03 11:10:00,65.26,65.26,65.09,65.09,19216.0,64.6732,64.6732,64.5047,64.5047,19216.0
2017-02-03 11:20:00,65.06,65.39,65.05,65.15,149029.0,64.475,64.802,64.4651,64.5642,149029.0
2017-02-03 11:30:00,65.13,65.19,65.06,65.07,69560.0,64.5443,64.6038,64.475,64.4849,69560.0
2017-02-03 11:40:00,65.09,65.13,65.05,65.12,64905.0,64.5047,64.5443,64.4651,64.5344,64905.0
2017-02-03 11:50:00,65.14,65.24,65.09,65.18,25716.0,64.5543,64.6534,64.5047,64.5939,25716.0
2017-02-03 12:00:00,65.18,65.27,65.13,65.16,65150.0,64.5939,64.6831,64.5443,64.5741,65150.0
2017-02-03 12:10:00,65.15,65.31,65.15,65.29,53008.0,64.5642,64.7227,64.5642,64.7029,53008.0
2017-02-03 12:20:00,65.3,65.33,65.2,65.25,66142.0,64.7128,64.7425,64.6137,64.6633,66142.0
2017-02-03 12:30:00,65.25,65.35,65.23,65.34,32267.0,64.6633,64.7624,64.6434,64.7525,32267.0
2017-02-03 12:40:00,65.3,65.38,65.27,65.37,56547.0,64.7128,64.7921,64.6831,64.7822,56547.0
2017-02-03 12:50:00,65.39,65.39,65.24,65.24,21451.0,64.802,64.802,64.6534,64.6534,21451.0
2017-02-03 13:00:00,65.27,65.34,65.21,65.33,98740.0,64.6831,64.7525,64.6236,64.7425,98740.0
2017-02-03 13:10:00,65.33,65.49,65.31,65.45,86529.0,64.7425,64.9011,64.7227,64.8615,86529.0
2017-02-03 13:20:00,65.45,65.47,65.39,65.45,97917.0,64.8615,64.8813,64.802,64.8615,97917.0
2017-02-03 13:30:00,65.45,65.48,65.39,65.44,63205.0,64.8615,64.8912,64.802,64.8516,63205.0
2017-02-03 13:40:00,65.45,65.45,65.4,65.42,31128.0,64.8615,64.8615,64.8119,64.8317,31128.0
2017-02-03 13:50:00,65.42,65.53,65.42,65.46,48713.0,64.8317,64.9407,64.8317,64.8714,48713.0
2017-02-03 14:00:00,65.49,65.6,65.49,65.58,79804.0,64.9011,65.0101,64.9011,64.9903,79804.0
2017-02-03 14:10:00,65.59,65.6,65.41,65.51,37398.0,65.0002,65.0101,64.8218,64.9209,37398.0
2017-02-03 14:20:00,65.5,65.56,65.47,65.56,22361.0,64.911,64.9705,64.8813,64.9705,22361.0
2017-02-03 14:30:00,65.54,65.73,65.51,65.72,79064.0,64.9507,65.1389,64.9209,65.129,79064.0
2017-02-03 14:40:00,65.72,65.79,65.64,65.67,180265.0,65.129,65.1984,65.0498,65.0795,180265.0
2017-02-03 14:50:00,65.65,65.77,65.59,65.76,71131.0,65.0597,65.1786,65.0002,65.1687,71131.0
2017-02-03 15:00:00,65.76,65.83,65.71,65.79,161514.0,65.1687,65.2381,65.1191,65.1984,161514.0
2017-02-03 15:10:00,65.78,65.94,65.73,65.93,346089.0,65.1885,65.3471,65.1389,65.3372,346089.0
2017-02-03 15:20:00,65.93,65.95,65.88,65.9,276794.0,65.3372,65.357,65.2876,65.3074,276794.0
2017-02-03 15:30:00,65.9,65.99,65.88,65.95,395243.0,65.3074,65.3966,65.2876,65.357,395243.0
2017-02-03 15:40:00,65.95,66.0,65.94,65.97,345109.0,65.357,65.4065,65.3471,65.3768,345109.0
2017-02-03 15:50:00,65.98,66.03,65.92,65.97,589219.0,65.3867,65.4363,65.3272,65.3768,589219.0
2017-02-06 09:30:00,65.75,65.96,65.6,65.77,169559.0,65.1588,65.3669,65.0101,65.1786,169559.0
2017-02-06 09:40:00,65.77,65.9,65.49,65.61,125369.0,65.1786,65.3074,64.9011,65.02,125369.0
2017-02-06 09:50:00,65.62,65.83,65.47,65.55,123979.0,65.0299,65.2381,64.8813,64.9606,123979.0
2017-02-06 10:00:00,65.53,65.71,65.44,65.71,151042.0,64.9407,65.1191,64.8516,65.1191,151042.0
2017-02-06 10:10:00,65.71,65.91,65.57,65.89,97626.0,65.1191,65.3173,64.9804,65.2975,97626.0
2017-02-06 10:20:00,65.87,65.96,65.79,65.86,36880.0,65.2777,65.3669,65.1984,65.2678,36880.0
2017-02-06 10:30:00,65.85,65.85,65.72,65.79,38198.0,65.2579,65.2579,65.129,65.1984,38198.0
2017-02-06 10:40:00,65.8,65.9,65.76,65.78,35509.0,65.2083,65.3074,65.1687,65.1885,35509.0
2017-02-06 10:50:00,65.75,65.8,65.64,65.66,33545.0,65.1588,65.2083,65.0498,65.0696,33545.0
2017-02-06 11:00:00,65.66,65.81,65.64,65.81,30098.0,65.0696,65.2182,65.0498,65.2182,30098.0
2017-02-06 11:10:00,65.79,65.86,65.75,65.84,30153.0,65.1984,65.2678,65.1588,65.248,30153.0
2017-02-06 11:20:00,65.84,65.9,65.81,65.86,32970.0,65.248,65.3074,65.2182,65.2678,32970.0
2017-02-06 11:30:00,65.89,65.98,65.85,65.91,52297.0,65.2975,65.3867,65.2579,65.3173,52297.0
2017-02-06 11:40:00,65.97,66.02,65.91,65.94,115337.0,65.3768,65.4263,65.3173,65.3471,115337.0
2017-02-06 11:50:00,65.95,66.13,65.94,66.11,77001.0,65.357,65.5354,65.3471,65.5155,77001.0
2017-02-06 12:00:00,66.1,66.1,65.89,65.9,39189.0,65.5056,65.5056,65.2975,65.3074,39189.0
2017-02-06 12:10:00,65.91,65.96,65.83,65.9,27925.0,65.3173,65.3669,65.2381,65.3074,27925.0
2017-02-06 12:20:00,65.89,65.9,65.76,65.76,12730.0,65.2975,65.3074,65.1687,65.1687,12730.0
2017-02-06 12:30:00,65.79,65.82,65.56,65.66,67081.0,65.1984,65.2281,64.9705,65.0696,67081.0
2017-02-06 12:40:00,65.65,65.72,65.49,65.49,26748.0,65.0597,65.129,64.9011,64.9011,26748.0
2017-02-06 12:50:00,65.49,65.55,65.41,65.44,58397.0,64.9011,64.9606,64.8218,64.8516,58397.0
2017-02-06 13:00:00,65.46,65.53,65.34,65.51,52729.0,64.8714,64.9407,64.7525,64.9209,52729.0
2017-02-06 13:10:00,65.49,65.6,65.44,65.5,32706.0,64.9011,65.0101,64.8516,64.911,32706.0
2017-02-06 13:20:00,65.51,65.63,65.5,65.63,16187.0,64.9209,65.0398,64.911,65.0398,16187.0
2017-02-06 13:30:00,65.61,65.68,65.5,65.53,26348.0,65.02,65.0894,64.911,64.9407,26348.0
2017-02-06 13:40:00,65.57,65.66,65.57,65.63,17602.0,64.9804,65.0696,64.9804,65.0398,17602.0
2017-02-06 13:50:00,65.63,65.74,65.63,65.73,21274.0,65.0398,65.1489,65.0398,65.1389,21274.0
2017-02-06 14:00:00,65.75,65.78,65.69,65.77,9312.0,65.1588,65.1885,65.0993,65.1786,9312.0
2017-02-06 14:10:00,65.75,65.79,65.72,65.78,18751.0,65.1588,65.1984,65.129,65.1885,18751.0
2017-02-06 14:20:00,65.78,65.85,65.78,65.85,15092.0,65.1885,65.2579,65.1885,65.2579,15092.0
2017-02-06 14:30:00,65.85,65.93,65.82,65.88,17945.0,65.2579,65.3372,65.2281,65.2876,17945.0
2017-02-06 14:40:00,65.88,65.89,65.78,65.78,23526.0,65.2876,65.2975,65.1885,65.1885,23526.0
2017-02-06 14:50:00,65.77,65.79,65.68,65.69,25344.0,65.1786,65.1984,65.0894,65.0993,25344.0
2017-02-06 15:00:00,65.68,65.81,65.68,65.81,26875.0,65.0894,65.2182,65.0894,65.2182,26875.0
2017-02-06 15:10:00,65.79,65.91,65.77,65.87,51416.0,65.1984,65.3173,65.1786,65.2777,51416.0
2017-02-06 15:20:00,65.86,65.91,65.82,65.91,24467.0,65.2678,65.3173,65.2281,65.3173,24467.0
2017-02-06 15:30:00,65.91,65.91,65.8,65.84,37737.0,65.3173,65.3173,65.2083,65.248,37737.0
2017-02-06 15:40:00,65.84,65.85,65.77,65.79,37057.0,65.248,65.2579,65.1786,65.1984,37057.0
2017-02-06 15:50:00,65.8,65.87,65.79,65.85,103808.0,65.2083,65.2777,65.1984,65.2579,103808.0
2017-02-07 09:30:00,65.98,66.1,65.6,65.79,138989.0,65.3867,65.5056,65.0101,65.1984,138989.0
2017-02-07 09:40:00,65.78,65.91,65.65,65.8,89413.0,65.1885,65.3173,65.0597,65.2083,89413.0
2017-02-07 09:50:00,65.83,66.04,65.75,65.9,93226.0,65.2381,65.4462,65.1588,65.3074,93226.0
2017-02-07 10:00:00,65.94,66.05,65.84,66.05,73875.0,65.3471,65.4561,65.248,65.4561,73875.0
2017-02-07 10:10:00,66.04,66.12,65.89,66.09,34839.0,65.4462,65.5254,65.2975,65.4957,34839.0
2017-02-07 10:20:00,66.05,66.13,65.91,65.95,58534.0,65.4561,65.5354,65.3173,65.357,58534.0
2017-02-07 10:30:00,65.96,66.04,65.8,66.0,66664.0,65.3669,65.4462,65.2083,65.4065,66664.0
2017-02-07 10:40:00,66.03,66.1,65.98,66.1,39949.0,65.4363,65.5056,65.3867,65.5056,39949.0
2017-02-07 10:50:00,66.11,66.13,66.0,66.07,87927.0,65.5155,65.5354,65.4065,65.4759,87927.0
2017-02-07 11:00:00,66.05,66.06,65.95,66.04,50677.0,65.4561,65.466,65.357,65.4462,50677.0
2017-02-07 11:10:00,66.04,66.06,65.91,65.97,68299.0,65.4462,65.466,65.3173,65.3768,68299.0
2017-02-07 11:20:00,65.99,66.05,65.92,65.95,23906.0,65.3966,65.4561,65.3272,65.357,23906.0
2017-02-07 11:30:00,65.95,66.03,65.91,66.02,16728.0,65.357,65.4363,65.3173,65.4263,16728.0
2017-02-07 11:40:00,66.0,66.0,65.87,65.92,21010.0,65.4065,65.4065,65.2777,65.3272,21010.0
2017-02-07 11:50:00,65.91,65.91,65.72,65.72,58626.0,65.3173,65.3173,65.129,65.129,58626.0
2017-02-07 12:00:00,65.72,65.76,65.65,65.69,49948.0,65.129,65.1687,65.0597,65.0993,49948.0
2017-02-07 12:10:00,65.67,65.86,65.67,65.83,139510.0,65.0795,65.2678,65.0795,65.2381,139510.0
2017-02-07 12:20:00,65.82,65.84,65.45,65.48,172522.0,65.2281,65.248,64.8615,64.8912,172522.0
2017-02-07 12:30:00,65.45,65.57,65.45,65.57,47766.0,64.8615,64.9804,64.8615,64.9804,47766.0
2017-02-07 12:40:00,65.59,65.59,65.35,65.36,52256.0,65.0002,65.0002,64.7624,64.7723,52256.0
2017-02-07 12:50:00,65.33,65.52,65.28,65.44,45384.0,64.7425,64.9308,64.693,64.8516,45384.0
2017-02-07 13:00:00,65.48,65.48,65.37,65.38,22368.0,64.8912,64.8912,64.7822,64.7921,22368.0
2017-02-07 13:10:00,65.41,65.6,65.4,65.6,11963.0,64.8218,65.0101,64.8119,65.0101,11963.0
2017-02-07 13:20:00,65.59,65.61,65.47,65.56,28569.0,65.0002,65.02,64.8813,64.9705,28569.0
2017-02-07 13:30:00,65.58,65.72,65.54,65.72,37852.0,64.9903,65.129,64.9507,65.129,37852.0
2017-02-07 13:40:00,65.73,65.8,65.71,65.78,45974.0,65.1389,65.2083,65.1191,65.1885,45974.0
2017-02-07 13:50:00,65.79,65.87,65.77,65.83,44778.0,65.1984,65.2777,65.1786,65.2381,44778.0
2017-02-07 14:00:00,65.86,65.9,65.75,65.79,35955.0,65.2678,65.3074,65.1588,65.1984,35955.0
2017-02-07 14:10:00,65.79,65.8,65.15,65.15,311787.0,65.1984,65.2083,64.5642,64.5642,311787.0
2017-02-07 14:20:00,65.15,65.28,64.97,65.28,519265.0,64.5642,64.693,64.3858,64.693,519265.0
2017-02-07 14:30:00,65.25,65.6,65.25,65.51,225503.0,64.6633,65.0101,64.6633,64.9209,225503.0
2017-02-07 14:40:00,65.48,65.54,65.37,65.48,182956.0,64.8912,64.9507,64.7822,64.8912,182956.0
2017-02-07 14:50:00,65.45,65.55,65.38,65.47,46831.0,64.8615,64.9606,64.7921,64.8813,46831.0
2017-02-07 15:00:00,65.49,65.51,65.37,65.42,21162.0,64.9011,64.9209,64.7822,64.8317,21162.0
2017-02-07 15:10:00,65.41,65.46,65.36,65.4,49705.0,64.8218,64.8714,64.7723,64.8119,49705.0
2017-02-07 15:20:00,65.44,65.5,65.42,65.44,112746.0,64.8516,64.911,64.8317,64.8516,112746.0
2017-02-07 15:30:00,65.44,65.45,65.23,65.3,177809.0,64.8516,64.8615,64.6434,64.7128,177809.0
2017-02-07 15:40:00,65.31,65.35,65.19,65.19,95323.0,64.7227,64.7624,64.6038,64.6038,95323.0
2017-02-07 15:50:00,65.2,65.39,65.18,65.33,587896.0,64.6137,64.802,64.5939,64.7425,587896.0
2017-02-08 09:30:00,64.89,65.13,64.69,65.03,276690.0,64.3065,64.5443,64.1083,64.4452,276690.0
2017-02-08 09:40:00,65.05,65.15,64.63,64.63,130141.0,64.4651,64.5642,64.0488,64.0488,130141.0
2017-02-08 09:50:00,64.65,64.92,64.56,64.89,201869.0,64.0687,64.3362,63.9795,64.3065,201869.0
2017-02-08 10:00:00,64.92,65.26,64.87,65.13,146467.0,64.3362,64.6732,64.2867,64.5443,146467.0
2017-02-08 10:10:00,65.11,65.3,65.07,65.11,70360.0,64.5245,64.7128,64.4849,64.5245,70360.0
2017-02-08 10:20:00,65.12,65.26,65.05,65.13,50748.0,64.5344,64.6732,64.4651,64.5443,50748.0
2017-02-08 10:30:00,65.1,65.15,64.99,65.04,156321.0,64.5146,64.5642,64.4056,64.4552,156321.0
2017-02-08 10:40:00,65.06,65.47,65.06,65.41,91857.0,64.475,64.8813,64.475,64.8218,91857.0
2017-02-08 10:50:00,65.43,65.47,65.09,65.12,57080.0,64.8416,64.8813,64.5047,64.5344,57080.0
2017-02-08 11:00:00,65.15,65.26,65.04,65.06,64603.0,64.5642,64.6732,64.4552,64.475,64603.0
2017-02-08 11:10:00,65.03,65.14,64.96,64.96,15281.0,64.4452,64.5543,64.3759,64.3759,15281.0
2017-02-08 11:20:00,65.01,65.07,64.94,64.95,28291.0,64.4254,64.4849,64.3561,64.366,28291.0
2017-02-08 11:30:00,64.94,65.9,64.91,65.7,686312.0,64.3561,65.3074,64.3263,65.1092,686312.0
2017-02-08 11:40:00,65.7,65.73,65.48,65.62,137386.0,65.1092,65.1389,64.8912,65.0299,137386.0
2017-02-08 11:50:00,65.64,65.69,65.51,65.54,70439.0,65.0498,65.0993,64.9209,64.9507,70439.0
2017-02-08 12:00:00,65.52,65.59,65.35,65.36,116797.0,64.9308,65.0002,64.7624,64.7723,116797.0
2017-02-08 12:10:00,65.38,65.45,65.33,65.37,34257.0,64.7921,64.8615,64.7425,64.7822,34257.0
2017-02-08 12:20:00,65.33,65.59,65.32,65.51,75384.0,64.7425,65.0002,64.7326,64.9209,75384.0
2017-02-08 12:30:00,65.48,65.51,65.42,65.45,47417.0,64.8912,64.9209,64.8317,64.8615,47417.0
2017-02-08 12:40:00,65.45,65.61,65.44,65.61,26677.0,64.8615,65.02,64.8516,65.02,26677.0
2017-02-08 12:50:00,65.62,65.85,65.62,65.82,115877.0,65.0299,65.2579,65.0299,65.2281,115877.0
2017-02-08 13:00:00,65.83,65.88,65.81,65.84,76801.0,65.2381,65.2876,65.2182,65.248,76801.0
2017-02-08 13:10:00,65.84,65.87,65.78,65.82,28458.0,65.248,65.2777,65.1885,65.2281,28458.0
2017-02-08 13:20:00,65.84,65.98,65.84,65.95,48076.0,65.248,65.3867,65.248,65.357,48076.0
2017-02-08 13:30:00,65.96,66.05,65.92,66.01,72396.0,65.3669,65.4561,65.3272,65.4164,72396.0
2017-02-08 13:40:00,66.0,66.02,65.92,65.99,50037.0,65.4065,65.4263,65.3272,65.3966,50037.0
2017-02-08 13:50:00,65.99,66.04,65.87,65.89,117852.0,65.3966,65.4462,65.2777,65.2975,117852.0
2017-02-08 14:00:00,65.86,65.97,65.85,65.92,21368.0,65.2678,65.3768,65.2579,65.3272,21368.0
2017-02-08 14:10:00,65.94,66.06,65.93,66.05,62096.0,65.3471,65.466,65.3372,65.4561,62096.0
2017-02-08 14:20:00,66.06,66.15,66.05,66.05,105453.0,65.466,65.5552,65.4561,65.4561,105453.0
2017-02-08 14:30:00,66.09,66.13,66.06,66.07,64146.0,65.4957,65.5354,65.466,65.4759,64146.0
2017-02-08 14:40:00,66.06,66.13,66.01,66.03,28260.0,65.466,65.5354,65.4164,65.4363,28260.0
2017-02-08 14:50:00,66.06,66.12,65.93,66.01,64849.0,65.466,65.5254,65.3372,65.4164,64849.0
2017-02-08 15:00:00,65.99,66.01,65.8,65.87,61728.0,65.3966,65.4164,65.2083,65.2777,61728.0
2017-02-08 15:10:00,65.89,65.92,65.62,65.69,283465.0,65.2975,65.3272,65.0299,65.0993,283465.0
2017-02-08 15:20:00,65.69,65.93,65.69,65.92,115073.0,65.0993,65.3372,65.0993,65.3272,115073.0
2017-02-08 15:30:00,65.92,65.98,65.89,65.9,64480.0,65.3272,65.3867,65.2975,65.3074,64480.0
2017-02-08 15:40:00,65.89,65.94,65.83,65.88,90367.0,65.2975,65.3471,65.2381,65.2876,90367.0
2017-02-08 15:50:00,65.88,65.93,65.79,65.89,451856.0,65.2876,65.3372,65.1984,65.2975,451856.0
2017-02-09 09:30:00,65.88,66.68,65.85,66.65,236872.0,65.2876,66.0804,65.2579,66.0507,236872.0
2017-02-09 09:40:00,66.57,66.82,66.38,66.81,210548.0,65.9714,66.2191,65.7831,66.2092,210548.0
2017-02-09 09:50:00,66.8,66.82,66.46,66.64,138547.0,66.1993,66.2191,65.8624,66.0408,138547.0
2017-02-09 10:00:00,66.65,66.73,66.53,66.72,186264.0,66.0507,66.13,65.9318,66.12,186264.0
2017-02-09 10:10:00,66.72,66.94,66.6,66.91,207064.0,66.12,66.3381,66.0011,66.3083,207064.0
2017-02-09 10:20:00,66.91,67.05,66.82,66.9,219043.0,66.3083,66.4471,66.2191,66.2984,219043.0
2017-02-09 10:30:00,66.92,66.93,66.69,66.73,144178.0,66.3182,66.3282,66.0903,66.13,144178.0
2017-02-09 10:40:00,66.73,66.88,66.73,66.88,98745.0,66.13,66.2786,66.13,66.2786,98745.0
2017-02-09 10:50:00,66.89,66.91,66.61,66.61,224117.0,66.2885,66.3083,66.011,66.011,224117.0
2017-02-09 11:00:00,66.62,66.77,66.61,66.73,50088.0,66.0209,66.1696,66.011,66.13,50088.0
2017-02-09 11:10:00,66.75,66.89,66.75,66.88,60521.0,66.1498,66.2885,66.1498,66.2786,60521.0
2017-02-09 11:20:00,66.86,66.93,66.82,66.91,46705.0,66.2588,66.3282,66.2191,66.3083,46705.0
2017-02-09 11:30:00,66.91,67.0,66.9,67.0,69683.0,66.3083,66.3975,66.2984,66.3975,69683.0
2017-02-09 11:40:00,67.0,67.05,66.95,67.0,85075.0,66.3975,66.4471,66.348,66.3975,85075.0
2017-02-09 11:50:00,67.01,67.02,66.83,66.92,29359.0,66.4074,66.4173,66.2291,66.3182,29359.0
2017-02-09 12:00:00,66.92,67.0,66.91,66.99,57335.0,66.3182,66.3975,66.3083,66.3876,57335.0
2017-02-09 12:10:00,66.99,67.05,66.97,66.97,53029.0,66.3876,66.4471,66.3678,66.3678,53029.0
2017-02-09 12:20:00,66.97,67.04,66.95,66.97,46755.0,66.3678,66.4372,66.348,66.3678,46755.0
2017-02-09 12:30:00,66.99,67.04,66.94,67.0,49383.0,66.3876,66.4372,66.3381,66.3975,49383.0
2017-02-09 12:40:00,67.0,67.1,66.99,67.02,58240.0,66.3975,66.4966,66.3876,66.4173,58240.0
2017-02-09 12:50:00,67.01,67.06,66.99,67.01,83161.0,66.4074,66.457,66.3876,66.4074,83161.0
2017-02-09 13:00:00,67.01,67.06,66.95,67.05,64642.0,66.4074,66.457,66.348,66.4471,64642.0
2017-02-09 13:10:00,67.04,67.13,67.04,67.1,91166.0,66.4372,66.5264,66.4372,66.4966,91166.0
2017-02-09 13:20:00,67.1,67.16,67.06,67.12,56133.0,66.4966,66.5561,66.457,66.5165,56133.0
2017-02-09 13:30:00,67.12,67.12,66.96,66.97,125204.0,66.5165,66.5165,66.3579,66.3678,125204.0
2017-02-09 13:40:00,66.98,67.1,66.96,67.07,39622.0,66.3777,66.4966,66.3579,66.4669,39622.0
2017-02-09 13:50:00,67.09,67.17,67.06,67.15,26886.0,66.4867,66.566,66.457,66.5462,26886.0
2017-02-09 14:00:00,67.15,67.19,67.05,67.13,39346.0,66.5462,66.5858,66.4471,66.5264,39346.0
2017-02-09 14:10:00,67.11,67.17,67.0,67.0,39379.0,66.5065,66.566,66.3975,66.3975,39379.0
2017-02-09 14:20:00,66.99,67.01,66.84,66.86,87283.0,66.3876,66.4074,66.239,66.2588,87283.0
2017-02-09 14:30:00,66.86,67.0,66.86,66.91,122650.0,66.2588,66.3975,66.2588,66.3083,122650.0
2017-02-09 14:40:00,66.93,66.94,66.86,66.89,48074.0,66.3282,66.3381,66.2588,66.2885,48074.0
2017-02-09 14:50:00,66.92,66.95,66.87,66.92,30222.0,66.3182,66.348,66.2687,66.3182,30222.0
2017-02-09 15:00:00,66.92,66.94,66.84,66.88,61722.0,66.3182,66.3381,66.239,66.2786,61722.0
2017-02-09 15:10:00,66.87,66.94,66.86,66.92,69234.0,66.2687,66.3381,66.2588,66.3182,69234.0
2017-02-09 15:20:00,66.94,66.94,66.89,66.91,82284.0,66.3381,66.3381,66.2885,66.3083,82284.0
2017-02-09 15:30:00,66.92,66.94,66.86,66.94,69970.0,66.3182,66.3381,66.2588,66.3381,69970.0
2017-02-09 15:40:00,66.93,66.99,66.89,66.9,131791.0,66.3282,66.3876,66.2885,66.2984,131791.0
2017-02-09 15:50:00,66.9,67.1,66.9,67.05,428982.0,66.2984,66.4966,66.2984,66.4471,428982.0
2017-02-10 09:30:00,67.18,67.31,67.0,67.15,131456.0,66.5759,66.7047,66.3975,66.5462,131456.0
2017-02-10 09:40:00,67.17,67.38,67.08,67.12,71165.0,66.566,66.7741,66.4768,66.5165,71165.0
2017-02-10 09:50:00,67.1,67.23,67.03,67.12,25698.0,66.4966,66.6255,66.4273,66.5165,25698.0
2017-02-10 10:00:00,67.15,67.17,66.81,66.81,105704.0,66.5462,66.566,66.2092,66.2092,105704.0
2017-02-10 10:10:00,66.81,66.84,66.73,66.76,156955.0,66.2092,66.239,66.13,66.1597,156955.0
2017-02-10 10:20:00,66.77,66.84,66.62,66.75,134055.0,66.1696,66.239,66.0209,66.1498,134055.0
2017-02-10 10:30:00,66.76,66.86,66.73,66.77,116710.0,66.1597,66.2588,66.13,66.1696,116710.0
2017-02-10 10:40:00,66.8,66.83,66.68,66.81,32572.0,66.1993,66.2291,66.0804,66.2092,32572.0
2017-02-10 10:50:00,66.8,66.94,66.77,66.93,14509.0,66.1993,66.3381,66.1696,66.3282,14509.0
2017-02-10 11:00:00,66.94,66.97,66.83,66.85,70013.0,66.3381,66.3678,66.2291,66.2489,70013.0
2017-02-10 11:10:00,66.84,66.95,66.8,66.87,43185.0,66.239,66.348,66.1993,66.2687,43185.0
2017-02-10 11:20:00,66.89,66.92,66.78,66.78,25036.0,66.2885,66.3182,66.1795,66.1795,25036.0
2017-02-10 11:30:00,66.81,66.81,66.7,66.73,35536.0,66.2092,66.2092,66.1002,66.13,35536.0
2017-02-10 11:40:00,66.73,66.81,66.71,66.76,32776.0,66.13,66.2092,66.1101,66.1597,32776.0
2017-02-10 11:50:00,66.77,67.0,66.77,67.0,69779.0,66.1696,66.3975,66.1696,66.3975,69779.0
2017-02-10 12:00:00,66.97,67.01,66.88,67.0,45202.0,66.3678,66.4074,66.2786,66.3975,45202.0
2017-02-10 12:10:00,67.01,67.07,66.98,67.07,27884.0,66.4074,66.4669,66.3777,66.4669,27884.0
2017-02-10 12:20:00,67.08,67.08,66.96,66.97,58539.0,66.4768,66.4768,66.3579,66.3678,58539.0
2017-02-10 12:30:00,66.98,67.0,66.94,66.96,65923.0,66.3777,66.3975,66.3381,66.3579,65923.0
2017-02-10 12:40:00,66.96,67.02,66.95,66.97,21586.0,66.3579,66.4173,66.348,66.3678,21586.0
2017-02-10 12:50:00,66.98,67.03,66.96,67.02,6977.0,66.3777,66.4273,66.3579,66.4173,6977.0
2017-02-10 13:00:00,67.02,67.08,67.0,67.06,14677.0,66.4173,66.4768,66.3975,66.457,14677.0
2017-02-10 13:10:00,67.05,67.17,67.05,67.14,31179.0,66.4471,66.566,66.4471,66.5363,31179.0
2017-02-10 13:20:00,67.13,67.19,67.08,67.18,63244.0,66.5264,66.5858,66.4768,66.5759,63244.0
2017-02-10 13:30:00,67.18,67.2,67.1,67.17,91694.0,66.5759,66.5957,66.4966,66.566,91694.0
2017-02-10 13:40:00,67.16,67.31,67.14,67.29,249086.0,66.5561,66.7047,66.5363,66.6849,249086.0
2017-02-10 13:50:00,67.31,67.35,67.23,67.25,55242.0,66.7047,66.7444,66.6255,66.6453,55242.0
2017-02-10 14:00:00,67.25,67.31,67.2,67.27,85980.0,66.6453,66.7047,66.5957,66.6651,85980.0
2017-02-10 14:10:00,67.25,67.3,67.2,67.26,48608.0,66.6453,66.6948,66.5957,66.6552,48608.0
2017-02-10 14:20:00,67.25,67.27,67.16,67.17,33613.0,66.6453,66.6651,66.5561,66.566,33613.0
2017-02-10 14:30:00,67.17,67.19,67.14,67.18,36591.0,66.566,66.5858,66.5363,66.5759,36591.0
2017-02-10 14:40:00,67.16,67.16,67.04,67.06,80563.0,66.5561,66.5561,66.4372,66.457,80563.0
2017-02-10 14:50:00,67.06,67.06,66.95,67.0,47030.0,66.457,66.457,66.348,66.3975,47030.0
2017-02-10 15:00:00,66.98,67.01,66.95,66.97,63693.0,66.3777,66.4074,66.348,66.3678,63693.0
2017-02-10 15:10:00,66.97,66.99,66.85,66.86,77489.0,66.3678,66.3876,66.2489,66.2588,77489.0
2017-02-10 15:20:00,66.86,66.87,66.76,66.81,108952.0,66.2588,66.2687,66.1597,66.2092,108952.0
2017-02-10 15:30:00,66.82,66.88,66.81,66.84,60529.0,66.2191,66.2786,66.2092,66.239,60529.0
2017-02-10 15:40:00,66.85,66.88,66.74,66.75,65369.0,66.2489,66.2786,66.1399,66.1498,65369.0
2017-02-10 15:50:00,66.76,66.81,66.7,66.74,188049.0,66.1597,66.2092,66.1002,66.1399,188049.0
2017-02-13 09:30:00,67.14,67.21,66.73,67.16,156819.0,66.5363,66.6056,66.13,66.5561,156819.0
2017-02-13 09:40:00,67.17,67.27,67.05,67.19,83501.0,66.566,66.6651,66.4471,66.5858,83501.0
2017-02-13 09:50:00,67.16,67.51,67.14,67.35,307088.0,66.5561,66.9029,66.5363,66.7444,307088.0
2017-02-13 10:00:00,67.36,67.48,67.3,67.44,218144.0,66.7543,66.8732,66.6948,66.8336,218144.0
2017-02-13 10:10:00,67.46,67.46,67.26,67.28,119182.0,66.8534,66.8534,66.6552,66.675,119182.0
2017-02-13 10:20:00,67.27,67.32,67.12,67.13,90354.0,66.6651,66.7147,66.5165,66.5264,90354.0
2017-02-13 10:30:00,67.12,67.15,67.01,67.09,134522.0,66.5165,66.5462,66.4074,66.4867,134522.0
2017-02-13 10:40:00,67.1,67.21,67.09,67.19,42755.0,66.4966,66.6056,66.4867,66.5858,42755.0
2017-02-13 10:50:00,67.19,67.37,67.18,67.35,138519.0,66.5858,66.7642,66.5759,66.7444,138519.0
2017-02-13 11:00:00,67.36,67.44,67.33,67.37,97082.0,66.7543,66.8336,66.7246,66.7642,97082.0
2017-02-13 11:10:00,67.38,67.43,67.3,67.42,45621.0,66.7741,66.8237,66.6948,66.8138,45621.0
2017-02-13 11:20:00,67.42,67.5,67.38,67.4,62221.0,66.8138,66.893,66.7741,66.7939,62221.0
2017-02-13 11:30:00,67.4,67.46,67.37,67.45,120658.0,66.7939,66.8534,66.7642,66.8435,120658.0
2017-02-13 11:40:00,67.44,67.47,67.38,67.38,36268.0,66.8336,66.8633,66.7741,66.7741,36268.0
2017-02-13 11:50:00,67.37,67.37,67.22,67.25,60452.0,66.7642,66.7642,66.6156,66.6453,60452.0
2017-02-13 12:00:00,67.25,67.37,67.24,67.36,40654.0,66.6453,66.7642,66.6354,66.7543,40654.0
2017-02-13 12:10:00,67.34,67.35,67.27,67.27,40349.0,66.7345,66.7444,66.6651,66.6651,40349.0
2017-02-13 12:20:00,67.26,67.33,67.26,67.31,63592.0,66.6552,66.7246,66.6552,66.7047,63592.0
2017-02-13 12:30:00,67.3,67.33,67.24,67.29,37478.0,66.6948,66.7246,66.6354,66.6849,37478.0
2017-02-13 12:40:00,67.28,67.32,67.25,67.29,24259.0,66.675,66.7147,66.6453,66.6849,24259.0
2017-02-13 12:50:00,67.29,67.29,67.2,67.22,20592.0,66.6849,66.6849,66.5957,66.6156,20592.0
2017-02-13 13:00:00,67.22,67.23,67.05,67.06,55778.0,66.6156,66.6255,66.4471,66.457,55778.0
2017-02-13 13:10:00,67.06,67.12,67.03,67.06,101716.0,66.457,66.5165,66.4273,66.457,101716.0
2017-02-13 13:20:00,67.06,67.19,67.04,67.19,39474.0,66.457,66.5858,66.4372,66.5858,39474.0
2017-02-13 13:30:00,67.2,67.21,67.14,67.16,22582.0,66.5957,66.6056,66.5363,66.5561,22582.0
2017-02-13 13:40:00,67.17,67.19,67.13,67.14,28273.0,66.566,66.5858,66.5264,66.5363,28273.0
2017-02-13 13:50:00,67.13,67.16,67.09,67.11,42620.0,66.5264,66.5561,66.4867,66.5065,42620.0
2017-02-13 14:00:00,67.11,67.16,67.08,67.13,42619.0,66.5065,66.5561,66.4768,66.5264,42619.0
2017-02-13 14:10:00,67.12,67.16,66.98,66.99,73658.0,66.5165,66.5561,66.3777,66.3876,73658.0
2017-02-13 14:20:00,67.0,67.02,66.91,66.91,51641.0,66.3975,66.4173,66.3083,66.3083,51641.0
2017-02-13 14:30:00,66.91,66.98,66.9,66.96,83737.0,66.3083,66.3777,66.2984,66.3579,83737.0
2017-02-13 14:40:00,66.97,67.03,66.96,67.0,74016.0,66.3678,66.4273,66.3579,66.3975,74016.0
2017-02-13 14:50:00,67.0,67.02,66.97,66.99,35328.0,66.3975,66.4173,66.3678,66.3876,35328.0
2017-02-13 15:00:00,66.99,66.99,66.93,66.96,26221.0,66.3876,66.3876,66.3282,66.3579,26221.0
2017-02-13 15:10:00,66.96,67.02,66.92,66.99,46346.0,66.3579,66.4173,66.3182,66.3876,46346.0
2017-02-13 15:20:00,66.98,67.03,66.96,67.0,27580.0,66.3777,66.4273,66.3579,66.3975,27580.0
2017-02-13 15:30:00,66.97,66.98,66.88,66.92,43077.0,66.3678,66.3777,66.2786,66.3182,43077.0
2017-02-13 15:40:00,66.93,66.98,66.92,66.97,62240.0,66.3282,66.3777,66.3182,66.3678,62240.0
2017-02-13 15:50:00,66.97,67.03,66.94,66.97,175573.0,66.3678,66.4273,66.3381,66.3678,175573.0
2017-02-14 09:30:00,66.9,67.05,66.72,66.95,95721.0,66.2984,66.4471,66.12,66.348,95721.0
2017-02-14 09:40:00,66.95,67.24,66.94,67.16,212340.0,66.348,66.6354,66.3381,66.5561,212340.0
2017-02-14 09:50:00,67.13,67.26,67.05,67.16,94635.0,66.5264,66.6552,66.4471,66.5561,94635.0
2017-02-14 10:00:00,67.13,67.26,67.0,67.26,114441.0,66.5264,66.6552,66.3975,66.6552,114441.0
2017-02-14 10:10:00,67.24,67.35,67.21,67.3,82908.0,66.6354,66.7444,66.6056,66.6948,82908.0
2017-02-14 10:20:00,67.32,67.45,67.3,67.34,73211.0,66.7147,66.8435,66.6948,66.7345,73211.0
2017-02-14 10:30:00,67.33,67.36,67.13,67.2,129401.0,66.7246,66.7543,66.5264,66.5957,129401.0
2017-02-14 10:40:00,67.2,67.2,67.04,67.14,71258.0,66.5957,66.5957,66.4372,66.5363,71258.0
2017-02-14 10:50:00,67.13,67.15,67.0,67.03,152648.0,66.5264,66.5462,66.3975,66.4273,152648.0
2017-02-14 11:00:00,67.04,67.07,66.93,66.93,82254.0,66.4372,66.4669,66.3282,66.3282,82254.0
2017-02-14 11:10:00,66.95,66.98,66.83,66.9,57577.0,66.348,66.3777,66.2291,66.2984,57577.0
2017-02-14 11:20:00,66.9,66.93,66.68,66.76,108495.0,66.2984,66.3282,66.0804,66.1597,108495.0
2017-02-14 11:30:00,66.76,66.96,66.76,66.77,100249.0,66.1597,66.3579,66.1597,66.1696,100249.0
2017-02-14 11:40:00,66.76,66.81,66.67,66.67,148026.0,66.1597,66.2092,66.0705,66.0705,148026.0
2017-02-14 11:50:00,66.67,66.84,66.64,66.83,172445.0,66.0705,66.239,66.0408,66.2291,172445.0
2017-02-14 12:00:00,66.82,66.96,66.82,66.94,11899.0,66.2191,66.3579,66.2191,66.3381,11899.0
2017-02-14 12:10:00,66.94,67.15,66.94,67.08,32865.0,66.3381,66.5462,66.3381,66.4768,32865.0
2017-02-14 12:20:00,67.09,67.21,67.09,67.18,47689.0,66.4867,66.6056,66.4867,66.5759,47689.0
2017-02-14 12:30:00,67.2,67.28,67.15,67.19,81823.0,66.5957,66.675,66.5462,66.5858,81823.0
2017-02-14 12:40:00,67.2,67.24,67.17,67.19,38520.0,66.5957,66.6354,66.566,66.5858,38520.0
2017-02-14 12:50:00,67.2,67.25,67.18,67.22,15124.0,66.5957,66.6453,66.5759,66.6156,15124.0
2017-02-14 13:00:00,67.23,67.42,67.21,67.42,62015.0,66.6255,66.8138,66.6056,66.8138,62015.0
2017-02-14 13:10:00,67.42,67.49,67.41,67.47,77124.0,66.8138,66.8831,66.8038,66.8633,77124.0
2017-02-14 13:20:00,67.47,67.63,67.47,67.57,159059.0,66.8633,67.0219,66.8633,66.9624,159059.0
2017-02-14 13:30:00,67.57,67.7,67.51,67.69,55546.0,66.9624,67.0912,66.9029,67.0813,55546.0
2017-02-14 13:40:00,67.7,67.78,67.68,67.75,212337.0,67.0912,67.1705,67.0714,67.1408,212337.0
2017-02-14 13:50:00,67.73,67.85,67.7,67.82,142590.0,67.121,67.2399,67.0912,67.2102,142590.0
2017-02-14 14:00:00,67.82,68.0,67.8,67.99,190334.0,67.2102,67.3885,67.1903,67.3786,190334.0
2017-02-14 14:10:00,67.98,68.01,67.88,67.89,95544.0,67.3687,67.3984,67.2696,67.2795,95544.0
2017-02-14 14:20:00,67.87,67.89,67.81,67.85,201758.0,67.2597,67.2795,67.2002,67.2399,201758.0
2017-02-14 14:30:00,67.84,67.86,67.74,67.77,287914.0,67.23,67.2498,67.1309,67.1606,287914.0
2017-02-14 14:40:00,67.76,67.78,67.68,67.69,93203.0,67.1507,67.1705,67.0714,67.0813,93203.0
2017-02-14 14:50:00,67.7,67.76,67.68,67.73,90769.0,67.0912,67.1507,67.0714,67.121,90769.0
2017-02-14 15:00:00,67.71,67.76,67.62,67.7,84441.0,67.1011,67.1507,67.012,67.0912,84441.0
2017-02-14 15:10:00,67.69,67.86,67.69,67.83,86051.0,67.0813,67.2498,67.0813,67.2201,86051.0
2017-02-14 15:20:00,67.79,67.86,67.79,67.84,86743.0,67.1804,67.2498,67.1804,67.23,86743.0
2017-02-14 15:30:00,67.85,68.02,67.83,68.0,161389.0,67.2399,67.4084,67.2201,67.3885,161389.0
2017-02-14 15:40:00,68.01,68.03,67.93,68.03,164693.0,67.3984,67.4183,67.3192,67.4183,164693.0
2017-02-14 15:50:00,68.03,68.08,67.94,68.0,339750.0,67.4183,67.4678,67.3291,67.3885,339750.0
2017-02-15 09:30:00,67.91,67.99,67.72,67.93,106850.0,67.2993,67.3786,67.1111,67.3192,106850.0
2017-02-15 09:40:00,67.96,68.25,67.9,68.15,161960.0,67.3489,67.6363,67.2894,67.5372,161960.0
2017-02-15 09:50:00,68.1,68.32,67.98,68.32,104099.0,67.4876,67.7057,67.3687,67.7057,104099.0
2017-02-15 10:00:00,68.27,68.44,68.19,68.35,121777.0,67.6561,67.8246,67.5768,67.7354,121777.0
2017-02-15 10:10:00,68.32,68.37,68.24,68.34,79825.0,67.7057,67.7552,67.6264,67.7255,79825.0
2017-02-15 10:20:00,68.34,68.48,68.29,68.38,162408.0,67.7255,67.8642,67.6759,67.7651,162408.0
2017-02-15 10:30:00,68.38,68.41,68.14,68.18,85618.0,67.7651,67.7949,67.5273,67.5669,85618.0
2017-02-15 10:40:00,68.2,68.21,68.06,68.11,127723.0,67.5867,67.5966,67.448,67.4975,127723.0
2017-02-15 10:50:00,68.12,68.22,68.08,68.17,85976.0,67.5075,67.6066,67.4678,67.557,85976.0
2017-02-15 11:00:00,68.14,68.19,68.07,68.15,49443.0,67.5273,67.5768,67.4579,67.5372,49443.0
2017-02-15 11:10:00,68.2,68.3,68.17,68.2,40404.0,67.5867,67.6858,67.557,67.5867,40404.0
2017-02-15 11:20:00,68.21,68.27,68.12,68.27,33854.0,67.5966,67.6561,67.5075,67.6561,33854.0
2017-02-15 11:30:00,68.31,68.45,68.27,68.3,106956.0,67.6957,67.8345,67.6561,67.6858,106956.0
2017-02-15 11:40:00,68.28,68.45,68.21,68.32,103847.0,67.666,67.8345,67.5966,67.7057,103847.0
2017-02-15 11:50:00,68.29,68.39,68.27,68.29,40790.0,67.6759,67.775,67.6561,67.6759,40790.0
2017-02-15 12:00:00,68.32,68.32,68.14,68.17,58297.0,67.7057,67.7057,67.5273,67.557,58297.0
2017-02-15 12:10:00,68.17,68.23,68.1,68.18,62993.0,67.557,67.6165,67.4876,67.5669,62993.0
2017-02-15 12:20:00,68.18,68.27,68.14,68.26,55820.0,67.5669,67.6561,67.5273,67.6462,55820.0
2017-02-15 12:30:00,68.25,68.26,68.2,68.22,14924.0,67.6363,67.6462,67.5867,67.6066,14924.0
2017-02-15 12:40:00,68.23,68.28,68.19,68.26,15064.0,67.6165,67.666,67.5768,67.6462,15064.0
2017-02-15 12:50:00,68.27,68.33,68.23,68.33,23219.0,67.6561,67.7156,67.6165,67.7156,23219.0
2017-02-15 13:00:00,68.33,68.45,68.32,68.41,63490.0,67.7156,67.8345,67.7057,67.7949,63490.0
2017-02-15 13:10:00,68.42,68.44,68.25,68.39,65288.0,67.8048,67.8246,67.6363,67.775,65288.0
2017-02-15 13:20:00,68.39,68.42,68.31,68.37,27317.0,67.775,67.8048,67.6957,67.7552,27317.0
2017-02-15 13:30:00,68.37,68.42,68.35,68.38,50035.0,67.7552,67.8048,67.7354,67.7651,50035.0
2017-02-15 13:40:00,68.4,68.55,68.37,68.48,99433.0,67.7849,67.9336,67.7552,67.8642,99433.0
2017-02-15 13:50:00,68.47,68.58,68.42,68.54,124939.0,67.8543,67.9633,67.8048,67.9237,124939.0
2017-02-15 14:00:00,68.54,68.57,68.42,68.45,90424.0,67.9237,67.9534,67.8048,67.8345,90424.0
2017-02-15 14:10:00,68.45,68.58,68.42,68.55,72250.0,67.8345,67.9633,67.8048,67.9336,72250.0
2017-02-15 14:20:00,68.55,68.7,68.55,68.69,41767.0,67.9336,68.0822,67.9336,68.0723,41767.0
2017-02-15 14:30:00,68.7,68.7,68.6,68.61,43888.0,68.0822,68.0822,67.9831,67.9931,43888.0
2017-02-15 14:40:00,68.61,68.73,68.59,68.68,47676.0,67.9931,68.112,67.9732,68.0624,47676.0
2017-02-15 14:50:00,68.7,68.83,68.69,68.8,70792.0,68.0822,68.2111,68.0723,68.1813,70792.0
2017-02-15 15:00:00,68.8,68.87,68.77,68.87,87949.0,68.1813,68.2507,68.1516,68.2507,87949.0
2017-02-15 15:10:00,68.86,69.15,68.86,69.09,253118.0,68.2408,68.5282,68.2408,68.4687,253118.0
2017-02-15 15:20:00,69.09,69.17,69.04,69.1,105746.0,68.4687,68.548,68.4192,68.4786,105746.0
2017-02-15 15:30:00,69.1,69.14,68.98,69.02,171549.0,68.4786,68.5183,68.3597,68.3994,171549.0
2017-02-15 15:40:00,69.02,69.13,69.01,69.06,241461.0,68.3994,68.5084,68.3895,68.439,241461.0
2017-02-15 15:50:00,69.06,69.21,69.05,69.13,632260.0,68.439,68.5877,68.4291,68.5084,632260.0
2017-02-16 09:30:00,69.17,69.73,69.11,69.66,183164.0,68.548,69.103,68.4886,69.0336,183164.0
2017-02-16 09:40:00,69.71,69.85,69.1,69.12,182207.0,69.0832,69.2219,68.4786,68.4985,182207.0
2017-02-16 09:50:00,69.12,69.23,68.81,69.12,210788.0,68.4985,68.6075,68.1913,68.4985,210788.0
2017-02-16 10:00:00,69.1,69.1,68.71,68.74,236115.0,68.4786,68.4786,68.0922,68.1219,236115.0
2017-02-16 10:10:00,68.72,69.04,68.66,68.81,390792.0,68.1021,68.4192,68.0426,68.1913,390792.0
2017-02-16 10:20:00,68.81,68.93,68.64,68.77,100959.0,68.1913,68.3102,68.0228,68.1516,100959.0
2017-02-16 10:30:00,68.77,68.78,68.5,68.62,216589.0,68.1516,68.1615,67.884,68.003,216589.0
2017-02-16 10:40:00,68.62,68.69,68.42,68.48,140368.0,68.003,68.0723,67.8048,67.8642,140368.0
2017-02-16 10:50:00,68.46,68.54,68.08,68.17,308905.0,67.8444,67.9237,67.4678,67.557,308905.0
2017-02-16 11:00:00,68.19,68.26,68.0,68.11,135329.0,67.5768,67.6462,67.3885,67.4975,135329.0
2017-02-16 11:10:00,68.13,68.45,67.8,68.43,320029.0,67.5174,67.8345,67.1903,67.8147,320029.0
2017-02-16 11:20:00,68.45,68.51,68.31,68.36,136967.0,67.8345,67.894,67.6957,67.7453,136967.0
2017-02-16 11:30:00,68.39,68.4,68.19,68.38,184929.0,67.775,67.7849,67.5768,67.7651,184929.0
2017-02-16 11:40:00,68.38,68.52,68.27,68.35,122893.0,67.7651,67.9039,67.6561,67.7354,122893.0
2017-02-16 11:50:00,68.4,68.52,68.33,68.45,76835.0,67.7849,67.9039,67.7156,67.8345,76835.0
2017-02-16 12:00:00,68.45,68.49,68.29,68.29,47932.0,67.8345,67.8741,67.6759,67.6759,47932.0
2017-02-16 12:10:00,68.28,68.37,68.19,68.35,97318.0,67.666,67.7552,67.5768,67.7354,97318.0
2017-02-16 12:20:00,68.37,68.55,68.37,68.54,78765.0,67.7552,67.9336,67.7552,67.9237,78765.0
2017-02-16 12:30:00,68.55,68.61,68.49,68.61,59638.0,67.9336,67.9931,67.8741,67.9931,59638.0
2017-02-16 12:40:00,68.62,68.63,68.48,68.61,56449.0,68.003,68.0129,67.8642,67.9931,56449.0
2017-02-16 12:50:00,68.61,68.75,68.54,68.58,54824.0,67.9931,68.1318,67.9237,67.9633,54824.0
2017-02-16 13:00:00,68.54,68.55,68.4,68.49,93338.0,67.9237,67.9336,67.7849,67.8741,93338.0
2017-02-16 13:10:00,68.5,68.57,68.45,68.57,38690.0,67.884,67.9534,67.8345,67.9534,38690.0
2017-02-16 13:20:00,68.55,68.59,68.52,68.53,53607.0,67.9336,67.9732,67.9039,67.9138,53607.0
2017-02-16 13:30:00,68.54,68.59,68.5,68.57,55955.0,67.9237,67.9732,67.884,67.9534,55955.0
2017-02-16 13:40:00,68.57,68.61,68.51,68.61,56878.0,67.9534,67.9931,67.894,67.9931,56878.0
2017-02-16 13:50:00,68.61,68.62,68.44,68.55,235328.0,67.9931,68.003,67.8246,67.9336,235328.0
2017-02-16 14:00:00,68.56,68.6,68.5,68.55,62254.0,67.9435,67.9831,67.884,67.9336,62254.0
2017-02-16 14:10:00,68.55,68.56,68.31,68.31,81023.0,67.9336,67.9435,67.6957,67.6957,81023.0
2017-02-16 14:20:00,68.31,68.32,68.13,68.19,65248.0,67.6957,67.7057,67.5174,67.5768,65248.0
2017-02-16 14:30:00,68.22,68.26,68.15,68.16,68841.0,67.6066,67.6462,67.5372,67.5471,68841.0
2017-02-16 14:40:00,68.19,68.36,68.17,68.26,59043.0,67.5768,67.7453,67.557,67.6462,59043.0
2017-02-16 14:50:00,68.27,68.42,68.25,68.33,51012.0,67.6561,67.8048,67.6363,67.7156,51012.0
2017-02-16 15:00:00,68.34,68.36,68.28,68.3,81984.0,67.7255,67.7453,67.666,67.6858,81984.0
2017-02-16 15:10:00,68.29,68.55,68.22,68.43,119658.0,67.6759,67.9336,67.6066,67.8147,119658.0
2017-02-16 15:20:00,68.43,68.54,68.35,68.54,95250.0,67.8147,67.9237,67.7354,67.9237,95250.0
2017-02-16 15:30:00,68.53,68.63,68.52,68.59,155011.0,67.9138,68.0129,67.9039,67.9732,155011.0
2017-02-16 15:40:00,68.61,68.64,68.43,68.51,179394.0,67.9931,68.0228,67.8147,67.894,179394.0
2017-02-16 15:50:00,68.52,68.73,68.52,68.68,351718.0,67.9039,68.112,67.9039,68.0624,351718.0
2017-02-17 09:30:00,68.31,68.72,68.09,68.56,191698.0,67.6957,68.1021,67.4777,67.9435,191698.0
2017-02-17 09:40:00,68.58,68.78,68.43,68.65,122150.0,67.9633,68.1615,67.8147,68.0327,122150.0
2017-02-17 09:50:00,68.6,68.77,68.47,68.74,62442.0,67.9831,68.1516,67.8543,68.1219,62442.0
2017-02-17 10:00:00,68.78,68.94,68.62,68.7,113702.0,68.1615,68.3201,68.003,68.0822,113702.0
2017-02-17 10:10:00,68.68,68.76,68.5,68.52,50766.0,68.0624,68.1417,67.884,67.9039,50766.0
2017-02-17 10:20:00,68.51,68.8,68.51,68.69,104241.0,67.894,68.1813,67.894,68.0723,104241.0
2017-02-17 10:30:00,68.7,68.76,68.6,68.74,40187.0,68.0822,68.1417,67.9831,68.1219,40187.0
2017-02-17 10:40:00,68.72,68.75,68.64,68.66,40166.0,68.1021,68.1318,68.0228,68.0426,40166.0
2017-02-17 10:50:00,68.62,68.79,68.56,68.76,42035.0,68.003,68.1714,67.9435,68.1417,42035.0
2017-02-17 11:00:00,68.74,68.84,68.52,68.52,62659.0,68.1219,68.221,67.9039,67.9039,62659.0
2017-02-17 11:10:00,68.52,68.72,68.52,68.59,47646.0,67.9039,68.1021,67.9039,67.9732,47646.0
2017-02-17 11:20:00,68.59,68.65,68.56,68.65,28411.0,67.9732,68.0327,67.9435,68.0327,28411.0
2017-02-17 11:30:00,68.65,68.82,68.65,68.78,47851.0,68.0327,68.2012,68.0327,68.1615,47851.0
2017-02-17 11:40:00,68.78,68.86,68.69,68.85,25091.0,68.1615,68.2408,68.0723,68.2309,25091.0
2017-02-17 11:50:00,68.85,68.93,68.82,68.87,35599.0,68.2309,68.3102,68.2012,68.2507,35599.0
2017-02-17 12:00:00,68.85,69.14,68.85,69.06,154916.0,68.2309,68.5183,68.2309,68.439,154916.0
2017-02-17 12:10:00,69.07,69.15,69.0,69.1,43946.0,68.4489,68.5282,68.3795,68.4786,43946.0
2017-02-17 12:20:00,69.11,69.21,69.1,69.12,56701.0,68.4886,68.5877,68.4786,68.4985,56701.0
2017-02-17 12:30:00,69.13,69.13,68.89,68.94,49618.0,68.5084,68.5084,68.2705,68.3201,49618.0
2017-02-17 12:40:00,68.93,69.08,68.88,68.96,40388.0,68.3102,68.4588,68.2606,68.3399,40388.0
2017-02-17 12:50:00,68.96,69.07,68.94,69.05,127085.0,68.3399,68.4489,68.3201,68.4291,127085.0
2017-02-17 13:00:00,69.07,69.1,69.04,69.06,38207.0,68.4489,68.4786,68.4192,68.439,38207.0
2017-02-17 13:10:00,69.07,69.15,69.06,69.06,48162.0,68.4489,68.5282,68.439,68.439,48162.0
2017-02-17 13:20:00,69.07,69.17,69.06,69.15,38998.0,68.4489,68.548,68.439,68.5282,38998.0
2017-02-17 13:30:00,69.15,69.18,69.03,69.08,26902.0,68.5282,68.5579,68.4093,68.4588,26902.0
2017-02-17 13:40:00,69.06,69.11,69.02,69.04,40729.0,68.439,68.4886,68.3994,68.4192,40729.0
2017-02-17 13:50:00,69.02,69.15,69.0,69.11,36931.0,68.3994,68.5282,68.3795,68.4886,36931.0
2017-02-17 14:00:00,69.11,69.16,69.1,69.13,89950.0,68.4886,68.5381,68.4786,68.5084,89950.0
2017-02-17 14:10:00,69.14,69.2,69.09,69.16,63423.0,68.5183,68.5777,68.4687,68.5381,63423.0
2017-02-17 14:20:00,69.15,69.24,69.14,69.18,74352.0,68.5282,68.6174,68.5183,68.5579,74352.0
2017-02-17 14:30:00,69.19,69.25,69.18,69.25,70056.0,68.5678,68.6273,68.5579,68.6273,70056.0
2017-02-17 14:40:00,69.25,69.34,69.21,69.31,140394.0,68.6273,68.7165,68.5877,68.6868,140394.0
2017-02-17 14:50:00,69.31,69.38,69.31,69.37,145706.0,68.6868,68.7561,68.6868,68.7462,145706.0
2017-02-17 15:00:00,69.37,69.4,69.33,69.34,70810.0,68.7462,68.7759,68.7066,68.7165,70810.0
2017-02-17 15:10:00,69.33,69.41,69.31,69.39,68318.0,68.7066,68.7859,68.6868,68.766,68318.0
2017-02-17 15:20:00,69.39,69.43,69.37,69.41,72561.0,68.766,68.8057,68.7462,68.7859,72561.0
2017-02-17 15:30:00,69.41,69.46,69.34,69.36,101992.0,68.7859,68.8354,68.7165,68.7363,101992.0
2017-02-17 15:40:00,69.37,69.37,69.23,69.35,174747.0,68.7462,68.7462,68.6075,68.7264,174747.0
2017-02-17 15:50:00,69.36,69.51,69.36,69.46,659499.0,68.7363,68.885,68.7363,68.8354,659499.0
2017-02-21 09:30:00,69.8,69.91,69.71,69.82,179259.0,69.1724,69.2814,69.0832,69.1922,179259.0
2017-02-21 09:40:00,69.87,69.92,69.62,69.77,156073.0,69.2417,69.2913,68.994,69.1426,156073.0
2017-02-21 09:50:00,69.75,69.81,69.25,69.32,146096.0,69.1228,69.1823,68.6273,68.6967,146096.0
2017-02-21 10:00:00,69.33,69.69,69.27,69.59,121265.0,68.7066,69.0633,68.6471,68.9642,121265.0
2017-02-21 10:10:00,69.58,69.59,69.27,69.29,152603.0,68.9543,68.9642,68.6471,68.6669,152603.0
2017-02-21 10:20:00,69.26,69.41,69.18,69.26,129770.0,68.6372,68.7859,68.5579,68.6372,129770.0
2017-02-21 10:30:00,69.29,69.29,68.95,69.0,266797.0,68.6669,68.6669,68.33,68.3795,266797.0
2017-02-21 10:40:00,69.01,69.31,69.0,69.19,161904.0,68.3895,68.6868,68.3795,68.5678,161904.0
2017-02-21 10:50:00,69.19,69.19,68.95,68.96,101171.0,68.5678,68.5678,68.33,68.3399,101171.0
2017-02-21 11:00:00,68.97,69.05,68.95,68.98,105772.0,68.3498,68.4291,68.33,68.3597,105772.0
2017-02-21 11:10:00,68.99,69.05,68.94,69.01,38210.0,68.3696,68.4291,68.3201,68.3895,38210.0
2017-02-21 11:20:00,69.0,69.0,68.87,68.93,61598.0,68.3795,68.3795,68.2507,68.3102,61598.0
2017-02-21 11:30:00,68.93,68.98,68.83,68.92,55148.0,68.3102,68.3597,68.2111,68.3003,55148.0
2017-02-21 11:40:00,68.91,69.14,68.9,69.05,27195.0,68.2904,68.5183,68.2804,68.4291,27195.0
2017-02-21 11:50:00,69.06,69.16,69.01,69.1,24259.0,68.439,68.5381,68.3895,68.4786,24259.0
2017-02-21 12:00:00,69.12,69.15,69.07,69.09,19464.0,68.4985,68.5282,68.4489,68.4687,19464.0
2017-02-21 12:10:00,69.1,69.14,69.08,69.11,16400.0,68.4786,68.5183,68.4588,68.4886,16400.0
2017-02-21 12:20:00,69.12,69.18,69.07,69.14,24875.0,68.4985,68.5579,68.4489,68.5183,24875.0
2017-02-21 12:30:00,69.14,69.14,69.03,69.04,15598.0,68.5183,68.5183,68.4093,68.4192,15598.0
2017-02-21 12:40:00,69.03,69.04,68.93,69.02,52327.0,68.4093,68.4192,68.3102,68.3994,52327.0
2017-02-21 12:50:00,69.02,69.1,68.99,69.06,18645.0,68.3994,68.4786,68.3696,68.439,18645.0
2017-02-21 13:00:00,69.05,69.06,69.0,69.02,20132.0,68.4291,68.439,68.3795,68.3994,20132.0
2017-02-21 13:10:00,69.01,69.05,68.97,69.02,38012.0,68.3895,68.4291,68.3498,68.3994,38012.0
2017-02-21 13:20:00,69.02,69.06,68.96,69.05,31029.0,68.3994,68.439,68.3399,68.4291,31029.0
2017-02-21 13:30:00,69.03,69.08,69.01,69.03,33311.0,68.4093,68.4588,68.3895,68.4093,33311.0
2017-02-21 13:40:00,69.04,69.08,69.02,69.02,28582.0,68.4192,68.4588,68.3994,68.3994,28582.0
2017-02-21 13:50:00,69.03,69.07,68.96,69.05,75875.0,68.4093,68.4489,68.3399,68.4291,75875.0
2017-02-21 14:00:00,69.03,69.07,69.0,69.06,52372.0,68.4093,68.4489,68.3795,68.439,52372.0
2017-02-21 14:10:00,69.06,69.11,69.03,69.04,43031.0,68.439,68.4886,68.4093,68.4192,43031.0
2017-02-21 14:20:00,69.05,69.19,69.03,69.18,38104.0,68.4291,68.5678,68.4093,68.5579,38104.0
2017-02-21 14:30:00,69.19,69.19,69.01,69.02,50508.0,68.5678,68.5678,68.3895,68.3994,50508.0
2017-02-21 14:40:00,68.99,69.02,68.96,69.02,18384.0,68.3696,68.3994,68.3399,68.3994,18384.0
2017-02-21 14:50:00,69.0,69.1,69.0,69.0,18931.0,68.3795,68.4786,68.3795,68.3795,18931.0
2017-02-21 15:00:00,69.0,69.02,68.9,68.94,59029.0,68.3795,68.3994,68.2804,68.3201,59029.0
2017-02-21 15:10:00,68.94,69.02,68.93,68.99,44422.0,68.3201,68.3994,68.3102,68.3696,44422.0
2017-02-21 15:20:00,69.01,69.06,68.95,69.04,24076.0,68.3895,68.439,68.33,68.4192,24076.0
2017-02-21 15:30:00,69.05,69.31,69.02,69.09,158223.0,68.4291,68.6868,68.3994,68.4687,158223.0
2017-02-21 15:40:00,69.1,69.13,69.03,69.06,57367.0,68.4786,68.5084,68.4093,68.439,57367.0
2017-02-21 15:50:00,69.06,69.1,68.97,69.0,285809.0,68.439,68.4786,68.3498,68.3795,285809.0
2017-02-22 09:30:00,68.83,69.11,68.6,68.86,126029.0,68.2111,68.4886,67.9831,68.2408,126029.0
2017-02-22 09:40:00,68.81,68.85,68.48,68.6,65400.0,68.1913,68.2309,67.8642,67.9831,65400.0
2017-02-22 09:50:00,68.63,68.7,68.39,68.47,128519.0,68.0129,68.0822,67.775,67.8543,128519.0
2017-02-22 10:00:00,68.48,68.61,68.45,68.53,28916.0,67.8642,67.9931,67.8345,67.9138,28916.0
2017-02-22 10:10:00,68.5,68.76,68.5,68.73,34777.0,67.884,68.1417,67.884,68.112,34777.0
2017-02-22 10:20:00,68.76,68.82,68.62,68.78,23918.0,68.1417,68.2012,68.003,68.1615,23918.0
2017-02-22 10:30:00,68.77,68.83,68.67,68.83,65899.0,68.1516,68.2111,68.0525,68.2111,65899.0
2017-02-22 10:40:00,68.81,68.91,68.73,68.76,29495.0,68.1913,68.2904,68.112,68.1417,29495.0
2017-02-22 10:50:00,68.76,68.77,68.64,68.73,43815.0,68.1417,68.1516,68.0228,68.112,43815.0
2017-02-22 11:00:00,68.78,68.78,68.5,68.5,34368.0,68.1615,68.1615,67.884,67.884,34368.0
2017-02-22 11:10:00,68.5,68.64,68.44,68.62,30702.0,67.884,68.0228,67.8246,68.003,30702.0
2017-02-22 11:20:00,68.6,68.69,68.57,68.61,14591.0,67.9831,68.0723,67.9534,67.9931,14591.0
2017-02-22 11:30:00,68.65,68.72,68.64,68.7,23102.0,68.0327,68.1021,68.0228,68.0822,23102.0
2017-02-22 11:40:00,68.69,68.73,68.61,68.64,35855.0,68.0723,68.112,67.9931,68.0228,35855.0
2017-02-22 11:50:00,68.62,68.62,68.49,68.49,23422.0,68.003,68.003,67.8741,67.8741,23422.0
2017-02-22 12:00:00,68.48,68.54,68.41,68.46,22788.0,67.8642,67.9237,67.7949,67.8444,22788.0
2017-02-22 12:10:00,68.47,68.52,68.42,68.48,13966.0,67.8543,67.9039,67.8048,67.8642,13966.0
2017-02-22 12:20:00,68.52,68.53,68.43,68.46,21025.0,67.9039,67.9138,67.8147,67.8444,21025.0
2017-02-22 12:30:00,68.46,68.48,68.39,68.42,73018.0,67.8444,67.8642,67.775,67.8048,73018.0
2017-02-22 12:40:00,68.42,68.46,68.4,68.42,43479.0,67.8048,67.8444,67.7849,67.8048,43479.0
2017-02-22 12:50:00,68.43,68.47,68.39,68.42,47698.0,67.8147,67.8543,67.775,67.8048,47698.0
2017-02-22 13:00:00,68.43,68.44,68.37,68.4,47865.0,67.8147,67.8246,67.7552,67.7849,47865.0
2017-02-22 13:10:00,68.39,68.43,68.35,68.4,27734.0,67.775,67.8147,67.7354,67.7849,27734.0
2017-02-22 13:20:00,68.39,68.41,68.34,68.4,31629.0,67.775,67.7949,67.7255,67.7849,31629.0
2017-02-22 13:30:00,68.41,68.44,68.37,68.42,37127.0,67.7949,67.8246,67.7552,67.8048,37127.0
2017-02-22 13:40:00,68.44,68.46,68.36,68.42,31509.0,67.8246,67.8444,67.7453,67.8048,31509.0
2017-02-22 13:50:00,68.4,68.42,68.37,68.39,33426.0,67.7849,67.8048,67.7552,67.775,33426.0
2017-02-22 14:00:00,68.38,68.42,68.33,68.35,63919.0,67.7651,67.8048,67.7156,67.7354,63919.0
2017-02-22 14:10:00,68.35,68.41,68.27,68.35,83747.0,67.7354,67.7949,67.6561,67.7354,83747.0
2017-02-22 14:20:00,68.38,68.39,68.26,68.29,23186.0,67.7651,67.775,67.6462,67.6759,23186.0
2017-02-22 14:30:00,68.28,68.28,68.16,68.16,83886.0,67.666,67.666,67.5471,67.5471,83886.0
2017-02-22 14:40:00,68.16,68.19,68.03,68.05,108491.0,67.5471,67.5768,67.4183,67.4381,108491.0
2017-02-22 14:50:00,68.03,68.04,67.87,67.88,117248.0,67.4183,67.4282,67.2597,67.2696,117248.0
2017-02-22 15:00:00,67.89,67.94,67.85,67.89,44029.0,67.2795,67.3291,67.2399,67.2795,44029.0
2017-02-22 15:10:00,67.9,67.9,67.77,67.8,129666.0,67.2894,67.2894,67.1606,67.1903,129666.0
2017-02-22 15:20:00,67.79,67.98,67.78,67.96,68336.0,67.1804,67.3687,67.1705,67.3489,68336.0
2017-02-22 15:30:00,67.94,68.08,67.92,67.99,100353.0,67.3291,67.4678,67.3093,67.3786,100353.0
2017-02-22 15:40:00,67.98,67.99,67.89,67.89,125094.0,67.3687,67.3786,67.2795,67.2795,125094.0
2017-02-22 15:50:00,67.9,67.91,67.71,67.77,273463.0,67.2894,67.2993,67.1011,67.1606,273463.0
2017-02-23 09:30:00,67.86,67.96,67.4,67.64,242422.0,67.2498,67.3489,66.7939,67.0318,242422.0
2017-02-23 09:40:00,67.65,67.69,67.48,67.53,58571.0,67.0417,67.0813,66.8732,66.9228,58571.0
2017-02-23 09:50:00,67.5,67.8,67.49,67.76,95016.0,66.893,67.1903,66.8831,67.1507,95016.0
2017-02-23 10:00:00,67.81,67.83,67.52,67.56,39143.0,67.2002,67.2201,66.9129,66.9525,39143.0
2017-02-23 10:10:00,67.55,67.61,67.25,67.35,140467.0,66.9426,67.002,66.6453,66.7444,140467.0
2017-02-23 10:20:00,67.33,67.38,66.86,66.88,182677.0,66.7246,66.7741,66.2588,66.2786,182677.0
2017-02-23 10:30:00,66.88,67.18,66.87,67.11,71245.0,66.2786,66.5759,66.2687,66.5065,71245.0
2017-02-23 10:40:00,67.11,67.11,66.84,66.91,53966.0,66.5065,66.5065,66.239,66.3083,53966.0
2017-02-23 10:50:00,66.91,66.93,66.75,66.78,181287.0,66.3083,66.3282,66.1498,66.1795,181287.0
2017-02-23 11:00:00,66.8,66.81,66.51,66.51,176609.0,66.1993,66.2092,65.9119,65.9119,176609.0
2017-02-23 11:10:00,66.51,66.52,66.26,66.45,241522.0,65.9119,65.9218,65.6642,65.8525,241522.0
2017-02-23 11:20:00,66.43,66.62,66.36,66.59,152023.0,65.8327,66.0209,65.7633,65.9912,152023.0
2017-02-23 11:30:00,66.58,66.75,66.54,66.72,113896.0,65.9813,66.1498,65.9417,66.12,113896.0
2017-02-23 11:40:00,66.72,66.81,66.63,66.77,37872.0,66.12,66.2092,66.0309,66.1696,37872.0
2017-02-23 11:50:00,66.75,66.88,66.69,66.71,76365.0,66.1498,66.2786,66.0903,66.1101,76365.0
2017-02-23 12:00:00,66.73,66.8,66.68,66.78,36978.0,66.13,66.1993,66.0804,66.1795,36978.0
2017-02-23 12:10:00,66.77,66.89,66.75,66.88,40007.0,66.1696,66.2885,66.1498,66.2786,40007.0
2017-02-23 12:20:00,66.87,67.01,66.86,66.97,75829.0,66.2687,66.4074,66.2588,66.3678,75829.0
2017-02-23 12:30:00,66.97,67.32,66.95,67.3,88000.0,66.3678,66.7147,66.348,66.6948,88000.0
2017-02-23 12:40:00,67.3,67.38,67.22,67.36,125113.0,66.6948,66.7741,66.6156,66.7543,125113.0
2017-02-23 12:50:00,67.35,67.47,67.33,67.42,87018.0,66.7444,66.8633,66.7246,66.8138,87018.0
2017-02-23 13:00:00,67.39,67.47,67.35,67.42,97933.0,66.784,66.8633,66.7444,66.8138,97933.0
2017-02-23 13:10:00,67.42,67.46,67.36,67.37,69989.0,66.8138,66.8534,66.7543,66.7642,69989.0
2017-02-23 13:20:00,67.38,67.46,67.23,67.23,30388.0,66.7741,66.8534,66.6255,66.6255,30388.0
2017-02-23 13:30:00,67.23,67.25,67.14,67.17,67394.0,66.6255,66.6453,66.5363,66.566,67394.0
2017-02-23 13:40:00,67.17,67.25,67.16,67.23,34870.0,66.566,66.6453,66.5561,66.6255,34870.0
2017-02-23 13:50:00,67.23,67.26,67.15,67.2,17123.0,66.6255,66.6552,66.5462,66.5957,17123.0
2017-02-23 14:00:00,67.19,67.19,66.88,66.88,39012.0,66.5858,66.5858,66.2786,66.2786,39012.0
2017-02-23 14:10:00,66.89,67.06,66.86,67.06,23197.0,66.2885,66.457,66.2588,66.457,23197.0
2017-02-23 14:20:00,67.04,67.08,66.99,67.01,21705.0,66.4372,66.4768,66.3876,66.4074,21705.0
2017-02-23 14:30:00,67.0,67.03,66.96,66.97,23557.0,66.3975,66.4273,66.3579,66.3678,23557.0
2017-02-23 14:40:00,66.97,67.03,66.96,66.98,19311.0,66.3678,66.4273,66.3579,66.3777,19311.0
2017-02-23 14:50:00,66.96,66.98,66.89,66.94,26540.0,66.3579,66.3777,66.2885,66.3381,26540.0
2017-02-23 15:00:00,66.95,67.07,66.94,66.97,22867.0,66.348,66.4669,66.3381,66.3678,22867.0
2017-02-23 15:10:00,66.98,67.13,66.97,67.13,31954.0,66.3777,66.5264,66.3678,66.5264,31954.0
2017-02-23 15:20:00,67.14,67.31,67.13,67.23,118773.0,66.5363,66.7047,66.5264,66.6255,118773.0
2017-02-23 15:30:00,67.2,67.21,67.09,67.15,64301.0,66.5957,66.6056,66.4867,66.5462,64301.0
2017-02-23 15:40:00,67.14,67.29,67.11,67.15,258238.0,66.5363,66.6849,66.5065,66.5462,258238.0
2017-02-23 15:50:00,67.15,67.17,67.05,67.13,234676.0,66.5462,66.566,66.4471,66.5264,234676.0
2017-02-24 09:30:00,66.43,66.72,66.3,66.48,200854.0,65.8327,66.12,65.7038,65.8822,200854.0
2017-02-24 09:40:00,66.49,67.09,66.46,67.02,197057.0,65.8921,66.4867,65.8624,66.4173,197057.0
2017-02-24 09:50:00,66.96,67.22,66.96,67.05,168479.0,66.3579,66.6156,66.3579,66.4471,168479.0
2017-02-24 10:00:00,67.03,67.09,66.68,66.82,299266.0,66.4273,66.4867,66.0804,66.2191,299266.0
2017-02-24 10:10:00,66.84,66.84,66.53,66.63,87586.0,66.239,66.239,65.9318,66.0309,87586.0
2017-02-24 10:20:00,66.65,66.79,66.64,66.79,235966.0,66.0507,66.1894,66.0408,66.1894,235966.0
2017-02-24 10:30:00,66.78,66.86,66.45,66.61,160249.0,66.1795,66.2588,65.8525,66.011,160249.0
2017-02-24 10:40:00,66.56,66.71,66.5,66.58,60698.0,65.9615,66.1101,65.902,65.9813,60698.0
2017-02-24 10:50:00,66.59,66.75,66.57,66.75,29145.0,65.9912,66.1498,65.9714,66.1498,29145.0
2017-02-24 11:00:00,66.73,66.85,66.72,66.85,61888.0,66.13,66.2489,66.12,66.2489,61888.0
2017-02-24 11:10:00,66.86,67.05,66.85,67.03,147614.0,66.2588,66.4471,66.2489,66.4273,147614.0
2017-02-24 11:20:00,67.04,67.05,66.89,66.98,104093.0,66.4372,66.4471,66.2885,66.3777,104093.0
2017-02-24 11:30:00,66.97,67.05,66.84,66.88,70416.0,66.3678,66.4471,66.239,66.2786,70416.0
2017-02-24 11:40:00,66.86,66.88,66.69,66.82,77225.0,66.2588,66.2786,66.0903,66.2191,77225.0
2017-02-24 11:50:00,66.81,66.88,66.73,66.73,18985.0,66.2092,66.2786,66.13,66.13,18985.0
2017-02-24 12:00:00,66.73,66.87,66.68,66.81,83724.0,66.13,66.2687,66.0804,66.2092,83724.0
2017-02-24 12:10:00,66.82,66.85,66.7,66.71,68400.0,66.2191,66.2489,66.1002,66.1101,68400.0
2017-02-24 12:20:00,66.71,66.85,66.71,66.81,28611.0,66.1101,66.2489,66.1101,66.2092,28611.0
2017-02-24 12:30:00,66.83,66.95,66.82,66.84,30449.0,66.2291,66.348,66.2191,66.239,30449.0
2017-02-24 12:40:00,66.82,66.92,66.78,66.81,66915.0,66.2191,66.3182,66.1795,66.2092,66915.0
2017-02-24 12:50:00,66.83,67.0,66.83,66.98,25316.0,66.2291,66.3975,66.2291,66.3777,25316.0
2017-02-24 13:00:00,67.01,67.05,66.92,67.0,101258.0,66.4074,66.4471,66.3182,66.3975,101258.0
2017-02-24 13:10:00,67.0,67.05,66.97,67.02,111839.0,66.3975,66.4471,66.3678,66.4173,111839.0
2017-02-24 13:20:00,67.03,67.06,67.01,67.05,172188.0,66.4273,66.457,66.4074,66.4471,172188.0
2017-02-24 13:30:00,67.05,67.05,66.97,67.03,87897.0,66.4471,66.4471,66.3678,66.4273,87897.0
2017-02-24 13:40:00,67.04,67.05,67.0,67.0,207215.0,66.4372,66.4471,66.3975,66.3975,207215.0
2017-02-24 13:50:00,67.01,67.17,67.0,67.12,145140.0,66.4074,66.566,66.3975,66.5165,145140.0
2017-02-24 14:00:00,67.14,67.18,66.99,67.16,80341.0,66.5363,66.5759,66.3876,66.5561,80341.0
2017-02-24 14:10:00,67.17,67.33,67.16,67.33,22884.0,66.566,66.7246,66.5561,66.7246,22884.0
2017-02-24 14:20:00,67.35,67.38,67.29,67.37,96483.0,66.7444,66.7741,66.6849,66.7642,96483.0
2017-02-24 14:30:00,67.36,67.42,67.29,67.33,48660.0,66.7543,66.8138,66.6849,66.7246,48660.0
2017-02-24 14:40:00,67.35,67.42,67.3,67.37,44430.0,66.7444,66.8138,66.6948,66.7642,44430.0
2017-02-24 14:50:00,67.35,67.35,67.1,67.16,89947.0,66.7444,66.7444,66.4966,66.5561,89947.0
2017-02-24 15:00:00,67.17,67.21,67.0,67.06,104021.0,66.566,66.6056,66.3975,66.457,104021.0
2017-02-24 15:10:00,67.07,67.09,66.93,66.96,97386.0,66.4669,66.4867,66.3282,66.3579,97386.0
2017-02-24 15:20:00,66.96,67.01,66.87,66.96,122667.0,66.3579,66.4074,66.2687,66.3579,122667.0
2017-02-24 15:30:00,66.95,67.0,66.92,66.97,110679.0,66.348,66.3975,66.3182,66.3678,110679.0
2017-02-24 15:40:00,66.98,67.12,66.98,67.06,219246.0,66.3777,66.5165,66.3777,66.457,219246.0
2017-02-24 15:50:00,67.06,67.3,67.06,67.26,316216.0,66.457,66.6948,66.457,66.6552,316216.0
2017-02-27 09:30:00,67.27,67.71,67.13,67.54,108477.0,66.6651,67.1011,66.5264,66.9327,108477.0
2017-02-27 09:40:00,67.56,67.88,67.47,67.88,128195.0,66.9525,67.2696,66.8633,67.2696,128195.0
2017-02-27 09:50:00,67.91,68.24,67.86,68.05,126700.0,67.2993,67.6264,67.2498,67.4381,126700.0
2017-02-27 10:00:00,68.1,68.22,67.9,68.22,91307.0,67.4876,67.6066,67.2894,67.6066,91307.0
2017-02-27 10:10:00,68.21,68.28,68.06,68.23,95353.0,67.5966,67.666,67.448,67.6165,95353.0
2017-02-27 10:20:00,68.26,68.48,68.26,68.42,81859.0,67.6462,67.8642,67.6462,67.8048,81859.0
2017-02-27 10:30:00,68.41,68.47,68.3,68.4,112022.0,67.7949,67.8543,67.6858,67.7849,112022.0
2017-02-27 10:40:00,68.42,68.49,68.33,68.39,60596.0,67.8048,67.8741,67.7156,67.775,60596.0
2017-02-27 10:50:00,68.41,68.62,68.41,68.57,91067.0,67.7949,68.003,67.7949,67.9534,91067.0
2017-02-27 11:00:00,68.58,68.78,68.57,68.69,111708.0,67.9633,68.1615,67.9534,68.0723,111708.0
2017-02-27 11:10:00,68.7,68.7,68.38,68.54,104601.0,68.0822,68.0822,67.7651,67.9237,104601.0
2017-02-27 11:20:00,68.53,68.55,68.27,68.35,72222.0,67.9138,67.9336,67.6561,67.7354,72222.0
2017-02-27 11:30:00,68.35,68.46,68.3,68.41,55222.0,67.7354,67.8444,67.6858,67.7949,55222.0
2017-02-27 11:40:00,68.41,68.59,68.32,68.34,75006.0,67.7949,67.9732,67.7057,67.7255,75006.0
2017-02-27 11:50:00,68.34,68.5,68.31,68.42,31124.0,67.7255,67.884,67.6957,67.8048,31124.0
2017-02-27 12:00:00,68.4,68.59,68.4,68.59,50179.0,67.7849,67.9732,67.7849,67.9732,50179.0
2017-02-27 12:10:00,68.59,68.63,68.51,68.53,76851.0,67.9732,68.0129,67.894,67.9138,76851.0
2017-02-27 12:20:00,68.52,68.66,68.52,68.61,28473.0,67.9039,68.0426,67.9039,67.9931,28473.0
2017-02-27 12:30:00,68.61,68.68,68.61,68.62,21520.0,67.9931,68.0624,67.9931,68.003,21520.0
2017-02-27 12:40:00,68.63,68.75,68.63,68.68,62653.0,68.0129,68.1318,68.0129,68.0624,62653.0
2017-02-27 12:50:00,68.68,68.82,68.66,68.82,63816.0,68.0624,68.2012,68.0426,68.2012,63816.0
2017-02-27 13:00:00,68.83,68.87,68.71,68.76,92361.0,68.2111,68.2507,68.0922,68.1417,92361.0
2017-02-27 13:10:00,68.76,68.83,68.72,68.79,41064.0,68.1417,68.2111,68.1021,68.1714,41064.0
2017-02-27 13:20:00,68.78,68.95,68.77,68.88,51493.0,68.1615,68.33,68.1516,68.2606,51493.0
2017-02-27 13:30:00,68.89,68.97,68.89,68.93,52740.0,68.2705,68.3498,68.2705,68.3102,52740.0
2017-02-27 13:40:00,68.93,69.08,68.8,68.81,222634.0,68.3102,68.4588,68.1813,68.1913,222634.0
2017-02-27 13:50:00,68.81,68.92,68.8,68.84,62910.0,68.1913,68.3003,68.1813,68.221,62910.0
2017-02-27 14:00:00,68.85,68.99,68.85,68.92,99204.0,68.2309,68.3696,68.2309,68.3003,99204.0
2017-02-27 14:10:00,68.91,68.99,68.82,68.83,114929.0,68.2904,68.3696,68.2012,68.2111,114929.0
2017-02-27 14:20:00,68.84,69.03,68.84,68.98,36655.0,68.221,68.4093,68.221,68.3597,36655.0
2017-02-27 14:30:00,68.98,69.14,68.98,69.11,96308.0,68.3597,68.5183,68.3597,68.4886,96308.0
2017-02-27 14:40:00,69.12,69.39,69.11,69.39,205512.0,68.4985,68.766,68.4886,68.766,205512.0
2017-02-27 14:50:00,69.39,69.55,69.39,69.53,233410.0,68.766,68.9246,68.766,68.9048,233410.0
2017-02-27 15:00:00,69.53,69.9,69.51,69.9,203734.0,68.9048,69.2715,68.885,69.2715,203734.0
2017-02-27 15:10:00,69.9,70.12,69.89,70.0,314947.0,69.2715,69.4895,69.2615,69.3706,314947.0
2017-02-27 15:20:00,70.0,70.34,69.91,70.34,176848.0,69.3706,69.7075,69.2814,69.7075,176848.0
2017-02-27 15:30:00,70.32,70.4,70.27,70.39,263340.0,69.6877,69.767,69.6381,69.757,263340.0
2017-02-27 15:40:00,70.39,70.41,70.21,70.24,297648.0,69.757,69.7769,69.5787,69.6084,297648.0
2017-02-27 15:50:00,70.25,70.61,70.24,70.49,889085.0,69.6183,69.9751,69.6084,69.8561,889085.0
2017-02-28 09:30:00,70.26,70.26,69.75,69.85,315248.0,69.6282,69.6282,69.1228,69.2219,315248.0
2017-02-28 09:40:00,69.86,70.23,69.85,69.96,259195.0,69.2318,69.5985,69.2219,69.3309,259195.0
2017-02-28 09:50:00,69.98,69.98,69.54,69.55,138604.0,69.3507,69.3507,68.9147,68.9246,138604.0
2017-02-28 10:00:00,69.58,69.75,69.5,69.74,206430.0,68.9543,69.1228,68.875,69.1129,206430.0
2017-02-28 10:10:00,69.75,70.0,69.75,69.95,340126.0,69.1228,69.3706,69.1228,69.321,340126.0
2017-02-28 10:20:00,69.94,70.32,69.91,70.12,347189.0,69.3111,69.6877,69.2814,69.4895,347189.0
2017-02-28 10:30:00,70.09,70.36,69.86,70.34,132805.0,69.4597,69.7273,69.2318,69.7075,132805.0
2017-02-28 10:40:00,70.35,70.46,70.2,70.46,201200.0,69.7174,69.8264,69.5688,69.8264,201200.0
2017-02-28 10:50:00,70.44,70.78,70.44,70.65,200548.0,69.8066,70.1435,69.8066,70.0147,200548.0
2017-02-28 11:00:00,70.65,70.75,70.51,70.71,242737.0,70.0147,70.1138,69.876,70.0742,242737.0
2017-02-28 11:10:00,70.7,71.12,70.7,71.12,427415.0,70.0643,70.4805,70.0643,70.4805,427415.0
2017-02-28 11:20:00,71.1,71.34,71.09,71.25,332421.0,70.4607,70.6985,70.4508,70.6093,332421.0
2017-02-28 11:30:00,71.26,71.33,71.03,71.13,175085.0,70.6192,70.6886,70.3913,70.4904,175085.0
2017-02-28 11:40:00,71.13,71.27,71.08,71.17,226129.0,70.4904,70.6291,70.4408,70.53,226129.0
2017-02-28 11:50:00,71.16,71.24,71.06,71.06,101762.0,70.5201,70.5994,70.421,70.421,101762.0
2017-02-28 12:00:00,71.06,71.1,70.82,70.82,200459.0,70.421,70.4607,70.1832,70.1832,200459.0
2017-02-28 12:10:00,70.81,70.86,70.52,70.54,137057.0,70.1733,70.2228,69.8859,69.9057,137057.0
2017-02-28 12:20:00,70.52,70.52,70.11,70.3,149699.0,69.8859,69.8859,69.4796,69.6679,149699.0
2017-02-28 12:30:00,70.3,70.61,70.3,70.38,251275.0,69.6679,69.9751,69.6679,69.7471,251275.0
2017-02-28 12:40:00,70.39,70.56,70.35,70.54,46944.0,69.757,69.9255,69.7174,69.9057,46944.0
2017-02-28 12:50:00,70.54,70.6,70.48,70.51,83602.0,69.9057,69.9652,69.8462,69.876,83602.0
2017-02-28 13:00:00,70.5,70.74,70.45,70.67,52296.0,69.8661,70.1039,69.8165,70.0345,52296.0
2017-02-28 13:10:00,70.67,70.73,70.61,70.72,52959.0,70.0345,70.094,69.9751,70.0841,52959.0
2017-02-28 13:20:00,70.72,70.75,70.52,70.54,49761.0,70.0841,70.1138,69.8859,69.9057,49761.0
2017-02-28 13:30:00,70.54,70.69,70.44,70.66,190703.0,69.9057,70.0543,69.8066,70.0246,190703.0
2017-02-28 13:40:00,70.67,70.78,70.65,70.72,82951.0,70.0345,70.1435,70.0147,70.0841,82951.0
2017-02-28 13:50:00,70.72,70.74,70.6,70.7,23577.0,70.0841,70.1039,69.9652,70.0643,23577.0
2017-02-28 14:00:00,70.7,70.8,70.6,70.62,56969.0,70.0643,70.1634,69.9652,69.985,56969.0
2017-02-28 14:10:00,70.63,70.72,70.54,70.64,86399.0,69.9949,70.0841,69.9057,70.0048,86399.0
2017-02-28 14:20:00,70.62,70.68,70.58,70.65,23914.0,69.985,70.0444,69.9453,70.0147,23914.0
2017-02-28 14:30:00,70.65,70.73,70.63,70.73,55105.0,70.0147,70.094,69.9949,70.094,55105.0
2017-02-28 14:40:00,70.72,70.72,70.62,70.71,308519.0,70.0841,70.0841,69.985,70.0742,308519.0
2017-02-28 14:50:00,70.72,70.81,70.67,70.76,457833.0,70.0841,70.1733,70.0345,70.1237,457833.0
2017-02-28 15:00:00,70.76,70.82,70.65,70.65,133047.0,70.1237,70.1832,70.0147,70.0147,133047.0
2017-02-28 15:10:00,70.66,70.76,70.63,70.7,118674.0,70.0246,70.1237,69.9949,70.0643,118674.0
2017-02-28 15:20:00,70.69,70.69,70.59,70.61,96536.0,70.0543,70.0543,69.9552,69.9751,96536.0
2017-02-28 15:30:00,70.61,70.64,70.3,70.32,234638.0,69.9751,70.0048,69.6679,69.6877,234638.0
2017-02-28 15:40:00,70.32,70.32,70.16,70.28,324988.0,69.6877,69.6877,69.5291,69.648,324988.0
2017-02-28 15:50:00,70.29,70.35,70.2,70.26,591299.0,69.6579,69.7174,69.5688,69.6282,591299.0
2017-03-01 09:30:00,71.2,71.72,71.13,71.28,504917.0,70.5598,71.0751,70.4904,70.639,504917.0
2017-03-01 09:40:00,71.27,71.27,70.67,70.91,359369.0,70.6291,70.6291,70.0345,70.2724,359369.0
2017-03-01 09:50:00,70.94,70.99,70.34,70.82,337369.0,70.3021,70.3517,69.7075,70.1832,337369.0
2017-03-01 10:00:00,70.86,71.36,70.8,71.21,233587.0,70.2228,70.7183,70.1634,70.5697,233587.0
2017-03-01 10:10:00,71.21,71.36,71.15,71.31,159119.0,70.5697,70.7183,70.5102,70.6688,159119.0
2017-03-01 10:20:00,71.35,71.42,70.96,71.13,110158.0,70.7084,70.7778,70.3219,70.4904,110158.0
2017-03-01 10:30:00,71.18,71.18,70.86,70.89,114609.0,70.5399,70.5399,70.2228,70.2526,114609.0
2017-03-01 10:40:00,70.85,71.0,70.78,70.85,80802.0,70.2129,70.3616,70.1435,70.2129,80802.0
2017-03-01 10:50:00,70.85,71.13,70.78,71.11,100502.0,70.2129,70.4904,70.1435,70.4706,100502.0
2017-03-01 11:00:00,71.13,71.42,71.08,71.4,165159.0,70.4904,70.7778,70.4408,70.758,165159.0
2017-03-01 11:10:00,71.4,71.54,71.37,71.48,258430.0,70.758,70.8967,70.7282,70.8372,258430.0
2017-03-01 11:20:00,71.51,71.65,71.46,71.63,75412.0,70.867,71.0057,70.8174,70.9859,75412.0
2017-03-01 11:30:00,71.64,71.64,71.35,71.4,84242.0,70.9958,70.9958,70.7084,70.758,84242.0
2017-03-01 11:40:00,71.39,71.6,71.38,71.58,50802.0,70.7481,70.9562,70.7381,70.9363,50802.0
2017-03-01 11:50:00,71.58,71.58,71.47,71.55,67059.0,70.9363,70.9363,70.8273,70.9066,67059.0
2017-03-01 12:00:00,71.56,71.58,71.46,71.56,81005.0,70.9165,70.9363,70.8174,70.9165,81005.0
2017-03-01 12:10:00,71.58,71.7,71.5,71.66,106840.0,70.9363,71.0553,70.8571,71.0156,106840.0
2017-03-01 12:20:00,71.66,71.72,71.57,71.67,209533.0,71.0156,71.0751,70.9264,71.0255,209533.0
2017-03-01 12:30:00,71.67,71.67,71.5,71.52,51774.0,71.0255,71.0255,70.8571,70.8769,51774.0
2017-03-01 12:40:00,71.53,71.75,71.53,71.69,95752.0,70.8868,71.1048,70.8868,71.0454,95752.0
2017-03-01 12:50:00,71.66,71.66,71.56,71.57,40975.0,71.0156,71.0156,70.9165,70.9264,40975.0
2017-03-01 13:00:00,71.57,71.61,71.51,71.53,99123.0,70.9264,70.9661,70.867,70.8868,99123.0
2017-03-01 13:10:00,71.53,71.57,71.47,71.51,76804.0,70.8868,70.9264,70.8273,70.867,76804.0
2017-03-01 13:20:00,71.53,71.57,71.4,71.47,44769.0,70.8868,70.9264,70.758,70.8273,44769.0
2017-03-01 13:30:00,71.46,71.56,71.26,71.26,95509.0,70.8174,70.9165,70.6192,70.6192,95509.0
2017-03-01 13:40:00,71.29,71.42,71.26,71.36,70970.0,70.649,70.7778,70.6192,70.7183,70970.0
2017-03-01 13:50:00,71.35,71.43,71.28,71.43,62096.0,70.7084,70.7877,70.639,70.7877,62096.0
2017-03-01 14:00:00,71.44,71.61,71.42,71.61,92693.0,70.7976,70.9661,70.7778,70.9661,92693.0
2017-03-01 14:10:00,71.61,71.66,71.53,71.58,59995.0,70.9661,71.0156,70.8868,70.9363,59995.0
2017-03-01 14:20:00,71.59,71.68,71.57,71.67,73764.0,70.9463,71.0354,70.9264,71.0255,73764.0
2017-03-01 14:30:00,71.67,71.81,71.64,71.73,134497.0,71.0255,71.1643,70.9958,71.085,134497.0
2017-03-01 14:40:00,71.72,71.74,71.5,71.55,85685.0,71.0751,71.0949,70.8571,70.9066,85685.0
2017-03-01 14:50:00,71.55,71.58,71.48,71.5,63801.0,70.9066,70.9363,70.8372,70.8571,63801.0
2017-03-01 15:00:00,71.49,71.5,71.04,71.04,397798.0,70.8472,70.8571,70.4012,70.4012,397798.0
2017-03-01 15:10:00,71.05,71.37,71.05,71.37,264872.0,70.4111,70.7282,70.4111,70.7282,264872.0
2017-03-01 15:20:00,71.37,71.38,71.14,71.25,196358.0,70.7282,70.7381,70.5003,70.6093,196358.0
2017-03-01 15:30:00,71.26,71.39,71.26,71.35,253254.0,70.6192,70.7481,70.6192,70.7084,253254.0
2017-03-01 15:40:00,71.35,71.47,71.35,71.42,221230.0,70.7084,70.8273,70.7084,70.7778,221230.0
2017-03-01 15:50:00,71.43,71.62,71.43,71.47,675274.0,70.7877,70.976,70.7877,70.8273,675274.0
2017-03-02 09:30:00,71.16,71.16,70.74,71.1,239176.0,70.5201,70.5201,70.1039,70.4607,239176.0
2017-03-02 09:40:00,71.16,71.85,71.02,71.81,125175.0,70.5201,71.2039,70.3814,71.1643,125175.0
2017-03-02 09:50:00,71.8,71.81,71.2,71.66,164773.0,71.1544,71.1643,70.5598,71.0156,164773.0
2017-03-02 10:00:00,71.7,72.12,71.63,72.1,234819.0,71.0553,71.4715,70.9859,71.4517,234819.0
2017-03-02 10:10:00,72.09,72.19,71.95,72.05,122619.0,71.4418,71.5409,71.303,71.4021,122619.0
2017-03-02 10:20:00,72.05,72.15,71.88,72.12,83053.0,71.4021,71.5012,71.2336,71.4715,83053.0
2017-03-02 10:30:00,72.09,72.14,71.92,72.03,59711.0,71.4418,71.4913,71.2733,71.3823,59711.0
2017-03-02 10:40:00,72.04,72.23,72.04,72.18,87229.0,71.3922,71.5805,71.3922,71.531,87229.0
2017-03-02 10:50:00,72.21,72.43,72.19,72.24,142443.0,71.5607,71.7787,71.5409,71.5904,142443.0
2017-03-02 11:00:00,72.2,72.23,72.01,72.09,65294.0,71.5508,71.5805,71.3625,71.4418,65294.0
2017-03-02 11:10:00,72.11,72.13,71.86,71.92,184930.0,71.4616,71.4814,71.2138,71.2733,184930.0
2017-03-02 11:20:00,71.91,72.16,71.88,72.16,70010.0,71.2634,71.5111,71.2336,71.5111,70010.0
2017-03-02 11:30:00,72.18,72.18,71.8,71.87,60100.0,71.531,71.531,71.1544,71.2237,60100.0
2017-03-02 11:40:00,71.9,72.05,71.88,72.0,31583.0,71.2535,71.4021,71.2336,71.3526,31583.0
2017-03-02 11:50:00,71.98,72.17,71.96,72.11,24950.0,71.3327,71.521,71.3129,71.4616,24950.0
2017-03-02 12:00:00,72.16,72.17,71.98,72.13,33410.0,71.5111,71.521,71.3327,71.4814,33410.0
2017-03-02 12:10:00,72.13,72.15,72.0,72.13,42493.0,71.4814,71.5012,71.3526,71.4814,42493.0
2017-03-02 12:20:00,72.14,72.18,72.01,72.18,66400.0,71.4913,71.531,71.3625,71.531,66400.0
2017-03-02 12:30:00,72.17,72.24,72.14,72.23,78909.0,71.521,71.5904,71.4913,71.5805,78909.0
2017-03-02 12:40:00,72.23,72.37,72.17,72.25,73189.0,71.5805,71.7192,71.521,71.6003,73189.0
2017-03-02 12:50:00,72.25,72.37,72.2,72.32,96224.0,71.6003,71.7192,71.5508,71.6697,96224.0
2017-03-02 13:00:00,72.33,72.36,72.2,72.36,28754.0,71.6796,71.7093,71.5508,71.7093,28754.0
2017-03-02 13:10:00,72.37,72.4,72.15,72.16,51574.0,71.7192,71.749,71.5012,71.5111,51574.0
2017-03-02 13:20:00,72.14,72.24,72.06,72.21,41926.0,71.4913,71.5904,71.412,71.5607,41926.0
2017-03-02 13:30:00,72.2,72.23,72.11,72.12,46492.0,71.5508,71.5805,71.4616,71.4715,46492.0
2017-03-02 13:40:00,72.1,72.15,72.03,72.04,39397.0,71.4517,71.5012,71.3823,71.3922,39397.0
2017-03-02 13:50:00,72.08,72.09,71.98,72.01,34449.0,71.4318,71.4418,71.3327,71.3625,34449.0
2017-03-02 14:00:00,72.01,72.07,71.89,71.92,40279.0,71.3625,71.4219,71.2436,71.2733,40279.0
2017-03-02 14:10:00,71.92,71.92,71.5,71.5,241802.0,71.2733,71.2733,70.8571,70.8571,241802.0
2017-03-02 14:20:00,71.5,71.55,71.03,71.15,397492.0,70.8571,70.9066,70.3913,70.5102,397492.0
2017-03-02 14:30:00,71.14,71.28,71.06,71.23,183926.0,70.5003,70.639,70.421,70.5895,183926.0
2017-03-02 14:40:00,71.21,71.21,71.03,71.17,84116.0,70.5697,70.5697,70.3913,70.53,84116.0
2017-03-02 14:50:00,71.21,71.21,70.94,71.06,67219.0,70.5697,70.5697,70.3021,70.421,67219.0
2017-03-02 15:00:00,71.06,71.14,70.96,70.97,252290.0,70.421,70.5003,70.3219,70.3318,252290.0
2017-03-02 15:10:00,70.96,70.98,70.55,70.72,383492.0,70.3219,70.3417,69.9156,70.0841,383492.0
2017-03-02 15:20:00,70.71,70.95,70.67,70.82,219745.0,70.0742,70.312,70.0345,70.1832,219745.0
2017-03-02 15:30:00,70.81,70.82,70.64,70.73,195294.0,70.1733,70.1832,70.0048,70.094,195294.0
2017-03-02 15:40:00,70.73,70.74,70.5,70.62,396706.0,70.094,70.1039,69.8661,69.985,396706.0
2017-03-02 15:50:00,70.62,70.68,70.55,70.62,284788.0,69.985,70.0444,69.9156,69.985,284788.0
2017-03-03 09:30:00,70.62,71.27,70.56,71.25,165729.0,69.985,70.6291,69.9255,70.6093,165729.0
2017-03-03 09:40:00,71.27,71.48,71.14,71.17,89891.0,70.6291,70.8372,70.5003,70.53,89891.0
2017-03-03 09:50:00,71.17,71.39,71.07,71.15,104518.0,70.53,70.7481,70.4309,70.5102,104518.0
2017-03-03 10:00:00,71.12,71.38,71.02,71.04,67281.0,70.4805,70.7381,70.3814,70.4012,67281.0
2017-03-03 10:10:00,71.05,71.21,71.05,71.15,23055.0,70.4111,70.5697,70.4111,70.5102,23055.0
2017-03-03 10:20:00,71.12,71.12,70.74,70.78,208108.0,70.4805,70.4805,70.1039,70.1435,208108.0
2017-03-03 10:30:00,70.78,71.08,70.67,70.97,132359.0,70.1435,70.4408,70.0345,70.3318,132359.0
2017-03-03 10:40:00,70.95,71.19,70.83,71.14,38360.0,70.312,70.5499,70.1931,70.5003,38360.0
2017-03-03 10:50:00,71.15,71.37,71.1,71.22,130276.0,70.5102,70.7282,70.4607,70.5796,130276.0
2017-03-03 11:00:00,71.16,71.24,70.92,71.12,135591.0,70.5201,70.5994,70.2823,70.4805,135591.0
2017-03-03 11:10:00,71.15,71.26,71.1,71.14,48781.0,70.5102,70.6192,70.4607,70.5003,48781.0
2017-03-03 11:20:00,71.15,71.25,71.12,71.14,36756.0,70.5102,70.6093,70.4805,70.5003,36756.0
2017-03-03 11:30:00,71.13,71.16,71.02,71.07,22914.0,70.4904,70.5201,70.3814,70.4309,22914.0
2017-03-03 11:40:00,71.09,71.14,71.0,71.14,23205.0,70.4508,70.5003,70.3616,70.5003,23205.0
2017-03-03 11:50:00,71.13,71.37,71.1,71.36,55181.0,70.4904,70.7282,70.4607,70.7183,55181.0
2017-03-03 12:00:00,71.34,71.37,71.09,71.14,92738.0,70.6985,70.7282,70.4508,70.5003,92738.0
2017-03-03 12:10:00,71.12,71.16,70.87,70.94,104133.0,70.4805,70.5201,70.2327,70.3021,104133.0
2017-03-03 12:20:00,70.91,71.16,70.91,71.12,27027.0,70.2724,70.5201,70.2724,70.4805,27027.0
2017-03-03 12:30:00,71.12,71.22,71.05,71.16,36306.0,70.4805,70.5796,70.4111,70.5201,36306.0
2017-03-03 12:40:00,71.17,71.26,71.15,71.16,13959.0,70.53,70.6192,70.5102,70.5201,13959.0
2017-03-03 12:50:00,71.11,71.12,71.02,71.07,11414.0,70.4706,70.4805,70.3814,70.4309,11414.0
2017-03-03 13:00:00,71.06,71.16,70.86,71.08,32501.0,70.421,70.5201,70.2228,70.4408,32501.0
2017-03-03 13:10:00,71.05,71.16,70.99,71.01,24966.0,70.4111,70.5201,70.3517,70.3715,24966.0
2017-03-03 13:20:00,70.98,71.27,70.96,71.26,23814.0,70.3417,70.6291,70.3219,70.6192,23814.0
2017-03-03 13:30:00,71.23,71.31,71.14,71.23,79917.0,70.5895,70.6688,70.5003,70.5895,79917.0
2017-03-03 13:40:00,71.23,71.35,71.21,71.35,29851.0,70.5895,70.7084,70.5697,70.7084,29851.0
2017-03-03 13:50:00,71.34,71.34,71.23,71.26,109261.0,70.6985,70.6985,70.5895,70.6192,109261.0
2017-03-03 14:00:00,71.26,71.28,71.19,71.21,32091.0,70.6192,70.639,70.5499,70.5697,32091.0
2017-03-03 14:10:00,71.18,71.21,70.98,70.98,45475.0,70.5399,70.5697,70.3417,70.3417,45475.0
2017-03-03 14:20:00,70.96,71.12,70.96,71.02,19176.0,70.3219,70.4805,70.3219,70.3814,19176.0
2017-03-03 14:30:00,71.0,71.09,70.98,71.06,14341.0,70.3616,70.4508,70.3417,70.421,14341.0
2017-03-03 14:40:00,71.06,71.13,71.01,71.05,25105.0,70.421,70.4904,70.3715,70.4111,25105.0
2017-03-03 14:50:00,71.05,71.14,71.0,71.0,20436.0,70.4111,70.5003,70.3616,70.3616,20436.0
2017-03-03 15:00:00,70.98,71.02,70.82,70.93,51451.0,70.3417,70.3814,70.1832,70.2922,51451.0
2017-03-03 15:10:00,70.91,71.02,70.87,70.97,59063.0,70.2724,70.3814,70.2327,70.3318,59063.0
2017-03-03 15:20:00,70.97,71.02,70.93,70.98,48047.0,70.3318,70.3814,70.2922,70.3417,48047.0
2017-03-03 15:30:00,70.98,71.28,70.96,71.16,92093.0,70.3417,70.639,70.3219,70.5201,92093.0
2017-03-03 15:40:00,71.16,71.24,71.13,71.16,94824.0,70.5201,70.5994,70.4904,70.5201,94824.0
2017-03-03 15:50:00,71.16,71.37,71.16,71.34,241465.0,70.5201,70.7282,70.5201,70.6985,241465.0
2017-03-06 09:30:00,71.02,71.14,70.49,70.72,145280.0,70.3814,70.5003,69.8561,70.0841,145280.0
2017-03-06 09:40:00,70.69,70.92,70.48,70.76,128326.0,70.0543,70.2823,69.8462,70.1237,128326.0
2017-03-06 09:50:00,70.72,70.96,70.67,70.74,121113.0,70.0841,70.3219,70.0345,70.1039,121113.0
2017-03-06 10:00:00,70.73,70.77,70.55,70.74,129907.0,70.094,70.1336,69.9156,70.1039,129907.0
2017-03-06 10:10:00,70.71,70.82,70.61,70.75,47985.0,70.0742,70.1832,69.9751,70.1138,47985.0
2017-03-06 10:20:00,70.77,70.78,70.53,70.55,35595.0,70.1336,70.1435,69.8958,69.9156,35595.0
2017-03-06 10:30:00,70.52,70.53,70.3,70.43,84174.0,69.8859,69.8958,69.6679,69.7967,84174.0
2017-03-06 10:40:00,70.42,70.5,70.14,70.18,121024.0,69.7868,69.8661,69.5093,69.5489,121024.0
2017-03-06 10:50:00,70.19,70.35,70.09,70.29,125741.0,69.5588,69.7174,69.4597,69.6579,125741.0
2017-03-06 11:00:00,70.31,70.47,70.18,70.45,58256.0,69.6778,69.8363,69.5489,69.8165,58256.0
2017-03-06 11:10:00,70.43,70.62,70.4,70.59,58093.0,69.7967,69.985,69.767,69.9552,58093.0
2017-03-06 11:20:00,70.58,70.61,70.47,70.52,35574.0,69.9453,69.9751,69.8363,69.8859,35574.0
2017-03-06 11:30:00,70.54,70.56,70.43,70.45,22911.0,69.9057,69.9255,69.7967,69.8165,22911.0
2017-03-06 11:40:00,70.47,70.58,70.4,70.55,33212.0,69.8363,69.9453,69.767,69.9156,33212.0
2017-03-06 11:50:00,70.55,70.64,70.45,70.5,28171.0,69.9156,70.0048,69.8165,69.8661,28171.0
2017-03-06 12:00:00,70.5,70.54,70.44,70.48,22877.0,69.8661,69.9057,69.8066,69.8462,22877.0
2017-03-06 12:10:00,70.46,70.6,70.46,70.51,18717.0,69.8264,69.9652,69.8264,69.876,18717.0
2017-03-06 12:20:00,70.49,70.7,70.45,70.68,34951.0,69.8561,70.0643,69.8165,70.0444,34951.0
2017-03-06 12:30:00,70.68,70.7,70.58,70.66,30298.0,70.0444,70.0643,69.9453,70.0246,30298.0
2017-03-06 12:40:00,70.65,70.81,70.61,70.81,21091.0,70.0147,70.1733,69.9751,70.1733,21091.0
2017-03-06 12:50:00,70.86,70.91,70.73,70.79,27664.0,70.2228,70.2724,70.094,70.1534,27664.0
2017-03-06 13:00:00,70.83,70.9,70.77,70.81,27348.0,70.1931,70.2625,70.1336,70.1733,27348.0
2017-03-06 13:10:00,70.85,71.0,70.84,70.98,30370.0,70.2129,70.3616,70.203,70.3417,30370.0
2017-03-06 13:20:00,70.98,71.01,70.89,70.99,27180.0,70.3417,70.3715,70.2526,70.3517,27180.0
2017-03-06 13:30:00,70.97,71.0,70.91,70.94,25527.0,70.3318,70.3616,70.2724,70.3021,25527.0
2017-03-06 13:40:00,70.93,70.97,70.71,70.73,39236.0,70.2922,70.3318,70.0742,70.094,39236.0
2017-03-06 13:50:00,70.73,70.77,70.64,70.73,46503.0,70.094,70.1336,70.0048,70.094,46503.0
2017-03-06 14:00:00,70.71,70.83,70.69,70.83,22703.0,70.0742,70.1931,70.0543,70.1931,22703.0
2017-03-06 14:10:00,70.81,70.86,70.75,70.75,13780.0,70.1733,70.2228,70.1138,70.1138,13780.0
2017-03-06 14:20:00,70.75,70.82,70.7,70.75,20740.0,70.1138,70.1832,70.0643,70.1138,20740.0
2017-03-06 14:30:00,70.71,70.73,70.6,70.72,34586.0,70.0742,70.094,69.9652,70.0841,34586.0
2017-03-06 14:40:00,70.72,70.8,70.64,70.8,27464.0,70.0841,70.1634,70.0048,70.1634,27464.0
2017-03-06 14:50:00,70.8,70.89,70.74,70.88,59289.0,70.1634,70.2526,70.1039,70.2426,59289.0
2017-03-06 15:00:00,70.9,70.91,70.77,70.82,45575.0,70.2625,70.2724,70.1336,70.1832,45575.0
2017-03-06 15:10:00,70.82,70.93,70.8,70.9,40950.0,70.1832,70.2922,70.1634,70.2625,40950.0
2017-03-06 15:20:00,70.89,71.0,70.85,70.88,45690.0,70.2526,70.3616,70.2129,70.2426,45690.0
2017-03-06 15:30:00,70.89,71.02,70.84,70.98,82731.0,70.2526,70.3814,70.203,70.3417,82731.0
2017-03-06 15:40:00,70.97,71.01,70.91,70.94,164183.0,70.3318,70.3715,70.2724,70.3021,164183.0
2017-03-06 15:50:00,70.94,70.95,70.67,70.74,189032.0,70.3021,70.312,70.0345,70.1039,189032.0
2017-03-07 09:30:00,69.9,70.47,69.4,69.46,510754.0,69.2715,69.8363,68.7759,68.8354,510754.0
2017-03-07 09:40:00,69.45,69.78,69.19,69.71,564595.0,68.8255,69.1525,68.5678,69.0832,564595.0
2017-03-07 09:50:00,69.71,69.99,69.56,69.91,221625.0,69.0832,69.3606,68.9345,69.2814,221625.0
2017-03-07 10:00:00,69.9,70.09,69.73,69.73,98246.0,69.2715,69.4597,69.103,69.103,98246.0
2017-03-07 10:10:00,69.73,69.95,69.6,69.94,132897.0,69.103,69.321,68.9742,69.3111,132897.0
2017-03-07 10:20:00,69.9,70.32,69.78,70.31,239018.0,69.2715,69.6877,69.1525,69.6778,239018.0
2017-03-07 10:30:00,70.31,70.39,70.14,70.3,130343.0,69.6778,69.757,69.5093,69.6679,130343.0
2017-03-07 10:40:00,70.28,70.49,70.2,70.38,81386.0,69.648,69.8561,69.5688,69.7471,81386.0
2017-03-07 10:50:00,70.37,70.39,70.19,70.19,32190.0,69.7372,69.757,69.5588,69.5588,32190.0
2017-03-07 11:00:00,70.21,70.28,70.06,70.14,38629.0,69.5787,69.648,69.43,69.5093,38629.0
2017-03-07 11:10:00,70.11,70.17,70.02,70.14,23770.0,69.4796,69.539,69.3904,69.5093,23770.0
2017-03-07 11:20:00,70.16,70.25,69.97,69.98,42909.0,69.5291,69.6183,69.3408,69.3507,42909.0
2017-03-07 11:30:00,69.98,70.01,69.82,69.91,104838.0,69.3507,69.3805,69.1922,69.2814,104838.0
2017-03-07 11:40:00,69.89,70.0,69.77,69.99,61647.0,69.2615,69.3706,69.1426,69.3606,61647.0
2017-03-07 11:50:00,69.95,69.98,69.92,69.97,64603.0,69.321,69.3507,69.2913,69.3408,64603.0
2017-03-07 12:00:00,69.97,69.99,69.82,69.89,41153.0,69.3408,69.3606,69.1922,69.2615,41153.0
2017-03-07 12:10:00,69.86,69.95,69.84,69.94,22090.0,69.2318,69.321,69.212,69.3111,22090.0
2017-03-07 12:20:00,69.95,70.08,69.94,70.08,18647.0,69.321,69.4498,69.3111,69.4498,18647.0
2017-03-07 12:30:00,70.08,70.17,70.06,70.11,58048.0,69.4498,69.539,69.43,69.4796,58048.0
2017-03-07 12:40:00,70.15,70.21,70.1,70.16,21816.0,69.5192,69.5787,69.4697,69.5291,21816.0
2017-03-07 12:50:00,70.2,70.32,70.18,70.28,12576.0,69.5688,69.6877,69.5489,69.648,12576.0
2017-03-07 13:00:00,70.25,70.27,70.16,70.23,73066.0,69.6183,69.6381,69.5291,69.5985,73066.0
2017-03-07 13:10:00,70.22,70.32,70.22,70.32,13128.0,69.5886,69.6877,69.5886,69.6877,13128.0
2017-03-07 13:20:00,70.32,70.32,70.11,70.14,12212.0,69.6877,69.6877,69.4796,69.5093,12212.0
2017-03-07 13:30:00,70.16,70.21,70.07,70.08,17721.0,69.5291,69.5787,69.4399,69.4498,17721.0
2017-03-07 13:40:00,70.05,70.05,69.93,69.97,37175.0,69.4201,69.4201,69.3012,69.3408,37175.0
2017-03-07 13:50:00,69.97,70.01,69.92,70.01,44166.0,69.3408,69.3805,69.2913,69.3805,44166.0
2017-03-07 14:00:00,70.01,70.08,69.96,69.98,44400.0,69.3805,69.4498,69.3309,69.3507,44400.0
2017-03-07 14:10:00,69.99,70.03,69.92,70.03,20125.0,69.3606,69.4003,69.2913,69.4003,20125.0
2017-03-07 14:20:00,70.01,70.12,69.96,70.09,21689.0,69.3805,69.4895,69.3309,69.4597,21689.0
2017-03-07 14:30:00,70.12,70.13,69.93,69.99,11288.0,69.4895,69.4994,69.3012,69.3606,11288.0
2017-03-07 14:40:00,69.95,69.98,69.81,69.9,20423.0,69.321,69.3507,69.1823,69.2715,20423.0
2017-03-07 14:50:00,69.89,69.92,69.8,69.84,41809.0,69.2615,69.2913,69.1724,69.212,41809.0
2017-03-07 15:00:00,69.83,69.92,69.76,69.82,74290.0,69.2021,69.2913,69.1327,69.1922,74290.0
2017-03-07 15:10:00,69.84,69.96,69.81,69.83,27204.0,69.212,69.3309,69.1823,69.2021,27204.0
2017-03-07 15:20:00,69.85,69.99,69.82,69.83,163899.0,69.2219,69.3606,69.1922,69.2021,163899.0
2017-03-07 15:30:00,69.84,69.89,69.63,69.65,68011.0,69.212,69.2615,69.0039,69.0237,68011.0
2017-03-07 15:40:00,69.63,69.72,69.56,69.69,100305.0,69.0039,69.0931,68.9345,69.0633,100305.0
2017-03-07 15:50:00,69.69,69.69,69.45,69.57,240874.0,69.0633,69.0633,68.8255,68.9444,240874.0
2017-03-08 09:30:00,69.87,70.39,69.7,70.23,305754.0,69.2417,69.757,69.0733,69.5985,305754.0
2017-03-08 09:40:00,70.28,70.88,70.24,70.71,254760.0,69.648,70.2426,69.6084,70.0742,254760.0
2017-03-08 09:50:00,70.72,70.73,70.45,70.58,67324.0,70.0841,70.094,69.8165,69.9453,67324.0
2017-03-08 10:00:00,70.61,70.71,70.49,70.69,102482.0,69.9751,70.0742,69.8561,70.0543,102482.0
2017-03-08 10:10:00,70.69,70.79,70.57,70.76,54388.0,70.0543,70.1534,69.9354,70.1237,54388.0
2017-03-08 10:20:00,70.73,70.96,70.67,70.88,66371.0,70.094,70.3219,70.0345,70.2426,66371.0
2017-03-08 10:30:00,70.88,70.98,70.81,70.9,61473.0,70.2426,70.3417,70.1733,70.2625,61473.0
2017-03-08 10:40:00,70.89,71.26,70.89,71.05,142450.0,70.2526,70.6192,70.2526,70.4111,142450.0
2017-03-08 10:50:00,71.05,71.38,71.05,71.31,192471.0,70.4111,70.7381,70.4111,70.6688,192471.0
2017-03-08 11:00:00,71.32,71.48,71.28,71.44,120521.0,70.6787,70.8372,70.639,70.7976,120521.0
2017-03-08 11:10:00,71.44,71.46,71.18,71.29,126092.0,70.7976,70.8174,70.5399,70.649,126092.0
2017-03-08 11:20:00,71.3,71.36,71.18,71.21,50359.0,70.6589,70.7183,70.5399,70.5697,50359.0
2017-03-08 11:30:00,71.17,71.19,71.02,71.06,43293.0,70.53,70.5499,70.3814,70.421,43293.0
2017-03-08 11:40:00,71.04,71.07,70.88,71.02,54231.0,70.4012,70.4309,70.2426,70.3814,54231.0
2017-03-08 11:50:00,71.05,71.15,70.98,71.1,45744.0,70.4111,70.5102,70.3417,70.4607,45744.0
2017-03-08 12:00:00,71.09,71.17,71.03,71.05,70596.0,70.4508,70.53,70.3913,70.4111,70596.0
2017-03-08 12:10:00,71.05,71.14,71.0,71.03,95823.0,70.4111,70.5003,70.3616,70.3913,95823.0
2017-03-08 12:20:00,71.01,71.01,70.88,70.9,70428.0,70.3715,70.3715,70.2426,70.2625,70428.0
2017-03-08 12:30:00,70.9,71.03,70.89,71.02,33400.0,70.2625,70.3913,70.2526,70.3814,33400.0
2017-03-08 12:40:00,71.1,71.32,71.08,71.29,71845.0,70.4607,70.6787,70.4408,70.649,71845.0
2017-03-08 12:50:00,71.29,71.4,71.26,71.39,35409.0,70.649,70.758,70.6192,70.7481,35409.0
2017-03-08 13:00:00,71.38,71.46,71.35,71.4,44774.0,70.7381,70.8174,70.7084,70.758,44774.0
2017-03-08 13:10:00,71.4,71.48,71.39,71.45,31938.0,70.758,70.8372,70.7481,70.8075,31938.0
2017-03-08 13:20:00,71.46,71.52,71.3,71.34,36744.0,70.8174,70.8769,70.6589,70.6985,36744.0
2017-03-08 13:30:00,71.37,71.47,71.33,71.41,16083.0,70.7282,70.8273,70.6886,70.7679,16083.0
2017-03-08 13:40:00,71.43,71.47,71.3,71.34,67319.0,70.7877,70.8273,70.6589,70.6985,67319.0
2017-03-08 13:50:00,71.35,71.44,71.35,71.35,42168.0,70.7084,70.7976,70.7084,70.7084,42168.0
2017-03-08 14:00:00,71.38,71.41,71.25,71.25,44221.0,70.7381,70.7679,70.6093,70.6093,44221.0
2017-03-08 14:10:00,71.3,71.41,71.11,71.14,65834.0,70.6589,70.7679,70.4706,70.5003,65834.0
2017-03-08 14:20:00,71.14,71.14,70.85,70.86,201659.0,70.5003,70.5003,70.2129,70.2228,201659.0
2017-03-08 14:30:00,70.86,70.9,70.76,70.9,328226.0,70.2228,70.2625,70.1237,70.2625,328226.0
2017-03-08 14:40:00,70.92,70.99,70.79,70.85,110529.0,70.2823,70.3517,70.1534,70.2129,110529.0
2017-03-08 14:50:00,70.85,71.0,70.81,70.88,26127.0,70.2129,70.3616,70.1733,70.2426,26127.0
2017-03-08 15:00:00,70.92,71.11,70.88,70.98,137897.0,70.2823,70.4706,70.2426,70.3417,137897.0
2017-03-08 15:10:00,70.96,71.06,70.9,70.9,116004.0,70.3219,70.421,70.2625,70.2625,116004.0
2017-03-08 15:20:00,70.9,70.9,70.69,70.7,70300.0,70.2625,70.2625,70.0543,70.0643,70300.0
2017-03-08 15:30:00,70.71,70.72,70.25,70.43,187085.0,70.0742,70.0841,69.6183,69.7967,187085.0
2017-03-08 15:40:00,70.4,70.63,70.24,70.61,307372.0,69.767,69.9949,69.6084,69.9751,307372.0
2017-03-08 15:50:00,70.62,70.7,70.51,70.62,286689.0,69.985,70.0643,69.876,69.985,286689.0
2017-03-09 09:30:00,70.69,71.25,70.64,71.21,237911.0,70.0543,70.6093,70.0048,70.5697,237911.0
2017-03-09 09:40:00,71.18,71.43,71.11,71.21,103152.0,70.5399,70.7877,70.4706,70.5697,103152.0
2017-03-09 09:50:00,71.19,71.3,71.02,71.07,74582.0,70.5499,70.6589,70.3814,70.4309,74582.0
2017-03-09 10:00:00,71.07,71.45,71.06,71.34,97874.0,70.4309,70.8075,70.421,70.6985,97874.0
2017-03-09 10:10:00,71.38,71.49,71.16,71.21,49862.0,70.7381,70.8472,70.5201,70.5697,49862.0
2017-03-09 10:20:00,71.2,71.35,71.09,71.12,112411.0,70.5598,70.7084,70.4508,70.4805,112411.0
2017-03-09 10:30:00,71.12,71.12,70.76,70.81,93849.0,70.4805,70.4805,70.1237,70.1733,93849.0
2017-03-09 10:40:00,70.8,70.89,70.71,70.87,59215.0,70.1634,70.2526,70.0742,70.2327,59215.0
2017-03-09 10:50:00,70.87,71.0,70.84,70.91,48747.0,70.2327,70.3616,70.203,70.2724,48747.0
2017-03-09 11:00:00,70.9,71.19,70.87,71.12,109564.0,70.2625,70.5499,70.2327,70.4805,109564.0
2017-03-09 11:10:00,71.12,71.14,71.0,71.11,59910.0,70.4805,70.5003,70.3616,70.4706,59910.0
2017-03-09 11:20:00,71.11,71.22,70.99,71.21,39553.0,70.4706,70.5796,70.3517,70.5697,39553.0
2017-03-09 11:30:00,71.22,71.39,71.2,71.29,63552.0,70.5796,70.7481,70.5598,70.649,63552.0
2017-03-09 11:40:00,71.32,71.4,71.28,71.32,101028.0,70.6787,70.758,70.639,70.6787,101028.0
2017-03-09 11:50:00,71.33,71.45,71.28,71.37,36988.0,70.6886,70.8075,70.639,70.7282,36988.0
2017-03-09 12:00:00,71.36,71.45,71.3,71.43,60572.0,70.7183,70.8075,70.6589,70.7877,60572.0
2017-03-09 12:10:00,71.44,71.56,71.14,71.18,68030.0,70.7976,70.9165,70.5003,70.5399,68030.0
2017-03-09 12:20:00,71.17,71.17,71.02,71.12,19174.0,70.53,70.53,70.3814,70.4805,19174.0
2017-03-09 12:30:00,71.11,71.17,71.08,71.17,34733.0,70.4706,70.53,70.4408,70.53,34733.0
2017-03-09 12:40:00,71.18,71.29,71.14,71.25,19577.0,70.5399,70.649,70.5003,70.6093,19577.0
2017-03-09 12:50:00,71.25,71.36,71.23,71.36,24652.0,70.6093,70.7183,70.5895,70.7183,24652.0
2017-03-09 13:00:00,71.35,71.37,71.24,71.27,29850.0,70.7084,70.7282,70.5994,70.6291,29850.0
2017-03-09 13:10:00,71.29,71.3,71.15,71.18,33310.0,70.649,70.6589,70.5102,70.5399,33310.0
2017-03-09 13:20:00,71.21,71.26,71.04,71.05,77365.0,70.5697,70.6192,70.4012,70.4111,77365.0
2017-03-09 13:30:00,71.02,71.02,70.86,70.92,119442.0,70.3814,70.3814,70.2228,70.2823,119442.0
2017-03-09 13:40:00,70.92,71.03,70.87,70.88,133535.0,70.2823,70.3913,70.2327,70.2426,133535.0
2017-03-09 13:50:00,70.88,70.93,70.76,70.8,69764.0,70.2426,70.2922,70.1237,70.1634,69764.0
2017-03-09 14:00:00,70.8,70.85,70.39,70.42,141420.0,70.1634,70.2129,69.757,69.7868,141420.0
2017-03-09 14:10:00,70.4,70.55,70.12,70.21,278468.0,69.767,69.9156,69.4895,69.5787,278468.0
2017-03-09 14:20:00,70.24,70.4,70.24,70.32,173484.0,69.6084,69.767,69.6084,69.6877,173484.0
2017-03-09 14:30:00,70.3,70.45,70.27,70.41,97648.0,69.6679,69.8165,69.6381,69.7769,97648.0
2017-03-09 14:40:00,70.38,70.77,70.33,70.75,78391.0,69.7471,70.1336,69.6976,70.1138,78391.0
2017-03-09 14:50:00,70.72,70.91,70.62,70.77,133163.0,70.0841,70.2724,69.985,70.1336,133163.0
2017-03-09 15:00:00,70.78,71.0,70.74,70.97,65987.0,70.1435,70.3616,70.1039,70.3318,65987.0
2017-03-09 15:10:00,70.96,71.03,70.89,71.02,91696.0,70.3219,70.3913,70.2526,70.3814,91696.0
2017-03-09 15:20:00,71.0,71.01,70.88,70.99,87313.0,70.3616,70.3715,70.2426,70.3517,87313.0
2017-03-09 15:30:00,71.0,71.12,70.96,71.03,143096.0,70.3616,70.4805,70.3219,70.3913,143096.0
2017-03-09 15:40:00,71.0,71.12,70.94,71.07,65775.0,70.3616,70.4805,70.3021,70.4309,65775.0
2017-03-09 15:50:00,71.07,71.07,70.9,70.96,210651.0,70.4309,70.4309,70.2625,70.3219,210651.0
2017-03-10 09:30:00,71.58,71.59,70.81,71.2,445979.0,70.9363,70.9463,70.1733,70.5598,445979.0
2017-03-10 09:40:00,71.19,71.19,70.7,70.77,104935.0,70.5499,70.5499,70.0643,70.1336,104935.0
2017-03-10 09:50:00,70.81,71.3,70.79,71.22,100909.0,70.1733,70.6589,70.1534,70.5796,100909.0
2017-03-10 10:00:00,71.23,71.36,71.08,71.3,174975.0,70.5895,70.7183,70.4408,70.6589,174975.0
2017-03-10 10:10:00,71.29,71.31,71.07,71.15,67013.0,70.649,70.6688,70.4309,70.5102,67013.0
2017-03-10 10:20:00,71.18,71.21,70.98,70.98,49074.0,70.5399,70.5697,70.3417,70.3417,49074.0
2017-03-10 10:30:00,70.98,71.11,70.92,70.99,112904.0,70.3417,70.4706,70.2823,70.3517,112904.0
2017-03-10 10:40:00,71.0,71.02,70.85,70.9,52379.0,70.3616,70.3814,70.2129,70.2625,52379.0
2017-03-10 10:50:00,70.92,71.0,70.89,70.91,26791.0,70.2823,70.3616,70.2526,70.2724,26791.0
2017-03-10 11:00:00,70.89,70.91,70.7,70.86,111701.0,70.2526,70.2724,70.0643,70.2228,111701.0
2017-03-10 11:10:00,70.8,70.82,70.56,70.58,62833.0,70.1634,70.1832,69.9255,69.9453,62833.0
2017-03-10 11:20:00,70.59,70.79,70.5,70.73,49431.0,69.9552,70.1534,69.8661,70.094,49431.0
2017-03-10 11:30:00,70.77,70.77,70.61,70.62,25374.0,70.1336,70.1336,69.9751,69.985,25374.0
2017-03-10 11:40:00,70.59,70.71,70.58,70.66,40446.0,69.9552,70.0742,69.9453,70.0246,40446.0
2017-03-10 11:50:00,70.7,70.92,70.66,70.88,41418.0,70.0643,70.2823,70.0246,70.2426,41418.0
2017-03-10 12:00:00,70.86,70.9,70.66,70.67,19024.0,70.2228,70.2625,70.0246,70.0345,19024.0
2017-03-10 12:10:00,70.69,70.73,70.64,70.67,23351.0,70.0543,70.094,70.0048,70.0345,23351.0
2017-03-10 12:20:00,70.67,70.79,70.67,70.79,13205.0,70.0345,70.1534,70.0345,70.1534,13205.0
2017-03-10 12:30:00,70.77,70.78,70.65,70.68,29846.0,70.1336,70.1435,70.0147,70.0444,29846.0
2017-03-10 12:40:00,70.69,70.79,70.61,70.68,59938.0,70.0543,70.1534,69.9751,70.0444,59938.0
2017-03-10 12:50:00,70.67,70.71,70.5,70.54,40583.0,70.0345,70.0742,69.8661,69.9057,40583.0
2017-03-10 13:00:00,70.56,70.57,70.32,70.39,68281.0,69.9255,69.9354,69.6877,69.757,68281.0
2017-03-10 13:10:00,70.37,70.4,70.24,70.33,44911.0,69.7372,69.767,69.6084,69.6976,44911.0
2017-03-10 13:20:00,70.33,70.42,70.29,70.34,60705.0,69.6976,69.7868,69.6579,69.7075,60705.0
2017-03-10 13:30:00,70.35,70.45,70.31,70.45,58621.0,69.7174,69.8165,69.6778,69.8165,58621.0
2017-03-10 13:40:00,70.46,70.51,70.42,70.46,57980.0,69.8264,69.876,69.7868,69.8264,57980.0
2017-03-10 13:50:00,70.45,70.63,70.44,70.63,93970.0,69.8165,69.9949,69.8066,69.9949,93970.0
2017-03-10 14:00:00,70.64,70.78,70.6,70.65,90011.0,70.0048,70.1435,69.9652,70.0147,90011.0
2017-03-10 14:10:00,70.65,70.87,70.65,70.77,48483.0,70.0147,70.2327,70.0147,70.1336,48483.0
2017-03-10 14:20:00,70.76,70.88,70.76,70.85,45453.0,70.1237,70.2426,70.1237,70.2129,45453.0
2017-03-10 14:30:00,70.86,70.9,70.75,70.86,38861.0,70.2228,70.2625,70.1138,70.2228,38861.0
2017-03-10 14:40:00,70.87,70.94,70.73,70.77,55977.0,70.2327,70.3021,70.094,70.1336,55977.0
2017-03-10 14:50:00,70.77,70.83,70.76,70.78,71455.0,70.1336,70.1931,70.1237,70.1435,71455.0
2017-03-10 15:00:00,70.78,70.88,70.75,70.88,64464.0,70.1435,70.2426,70.1138,70.2426,64464.0
2017-03-10 15:10:00,70.86,71.49,70.82,71.48,238542.0,70.2228,70.8472,70.1832,70.8372,238542.0
2017-03-10 15:20:00,71.47,71.48,71.16,71.4,310685.0,70.8273,70.8372,70.5201,70.758,310685.0
2017-03-10 15:30:00,71.4,71.46,71.3,71.4,210484.0,70.758,70.8174,70.6589,70.758,210484.0
2017-03-10 15:40:00,71.41,71.51,71.32,71.48,299794.0,70.7679,70.867,70.6787,70.8372,299794.0
2017-03-10 15:50:00,71.48,71.57,71.45,71.5,399358.0,70.8372,70.9264,70.8075,70.8571,399358.0
2017-03-13 09:30:00,71.54,71.69,71.13,71.26,117146.0,70.8967,71.0454,70.4904,70.6192,117146.0
2017-03-13 09:40:00,71.3,71.4,71.09,71.28,254267.0,70.6589,70.758,70.4508,70.639,254267.0
2017-03-13 09:50:00,71.24,71.27,70.78,70.83,245282.0,70.5994,70.6291,70.1435,70.1931,245282.0
2017-03-13 10:00:00,70.8,71.11,70.76,71.0,184027.0,70.1634,70.4706,70.1237,70.3616,184027.0
2017-03-13 10:10:00,71.02,71.43,71.02,71.32,86170.0,70.3814,70.7877,70.3814,70.6787,86170.0
2017-03-13 10:20:00,71.33,71.43,71.21,71.38,81111.0,70.6886,70.7877,70.5697,70.7381,81111.0
2017-03-13 10:30:00,71.39,71.68,71.38,71.66,72674.0,70.7481,71.0354,70.7381,71.0156,72674.0
2017-03-13 10:40:00,71.64,71.76,71.55,71.62,129655.0,70.9958,71.1147,70.9066,70.976,129655.0
2017-03-13 10:50:00,71.61,71.62,71.36,71.49,99643.0,70.9661,70.976,70.7183,70.8472,99643.0
2017-03-13 11:00:00,71.51,71.6,71.34,71.58,42028.0,70.867,70.9562,70.6985,70.9363,42028.0
2017-03-13 11:10:00,71.56,71.67,71.45,71.48,44424.0,70.9165,71.0255,70.8075,70.8372,44424.0
2017-03-13 11:20:00,71.47,71.61,71.28,71.59,40807.0,70.8273,70.9661,70.639,70.9463,40807.0
2017-03-13 11:30:00,71.56,71.58,71.45,71.45,53188.0,70.9165,70.9363,70.8075,70.8075,53188.0
2017-03-13 11:40:00,71.44,71.5,71.29,71.35,14163.0,70.7976,70.8571,70.649,70.7084,14163.0
2017-03-13 11:50:00,71.4,71.46,71.32,71.4,32288.0,70.758,70.8174,70.6787,70.758,32288.0
2017-03-13 12:00:00,71.4,71.48,71.37,71.37,13395.0,70.758,70.8372,70.7282,70.7282,13395.0
2017-03-13 12:10:00,71.37,71.41,71.27,71.32,19814.0,70.7282,70.7679,70.6291,70.6787,19814.0
2017-03-13 12:20:00,71.32,71.34,71.22,71.26,19446.0,70.6787,70.6985,70.5796,70.6192,19446.0
2017-03-13 12:30:00,71.25,71.25,71.12,71.2,66230.0,70.6093,70.6093,70.4805,70.5598,66230.0
2017-03-13 12:40:00,71.17,71.26,71.15,71.24,57971.0,70.53,70.6192,70.5102,70.5994,57971.0
2017-03-13 12:50:00,71.21,71.36,71.21,71.35,19232.0,70.5697,70.7183,70.5697,70.7084,19232.0
2017-03-13 13:00:00,71.35,71.38,71.16,71.26,78397.0,70.7084,70.7381,70.5201,70.6192,78397.0
2017-03-13 13:10:00,71.25,71.32,71.18,71.2,38283.0,70.6093,70.6787,70.5399,70.5598,38283.0
2017-03-13 13:20:00,71.21,71.39,71.21,71.38,33173.0,70.5697,70.7481,70.5697,70.7381,33173.0
2017-03-13 13:30:00,71.34,71.45,71.24,71.4,59778.0,70.6985,70.8075,70.5994,70.758,59778.0
2017-03-13 13:40:00,71.39,71.6,71.38,71.52,44601.0,70.7481,70.9562,70.7381,70.8769,44601.0
2017-03-13 13:50:00,71.54,71.61,71.53,71.57,59808.0,70.8967,70.9661,70.8868,70.9264,59808.0
2017-03-13 14:00:00,71.55,71.66,71.55,71.61,54183.0,70.9066,71.0156,70.9066,70.9661,54183.0
2017-03-13 14:10:00,71.59,71.66,71.57,71.57,55000.0,70.9463,71.0156,70.9264,70.9264,55000.0
2017-03-13 14:20:00,71.54,71.64,71.52,71.58,43027.0,70.8967,70.9958,70.8769,70.9363,43027.0
2017-03-13 14:30:00,71.57,71.68,71.55,71.62,38273.0,70.9264,71.0354,70.9066,70.976,38273.0
2017-03-13 14:40:00,71.62,71.68,71.62,71.68,29609.0,70.976,71.0354,70.976,71.0354,29609.0
2017-03-13 14:50:00,71.67,71.73,71.66,71.73,60477.0,71.0255,71.085,71.0156,71.085,60477.0
2017-03-13 15:00:00,71.72,71.76,71.59,71.63,69914.0,71.0751,71.1147,70.9463,70.9859,69914.0
2017-03-13 15:10:00,71.61,71.74,71.61,71.68,31290.0,70.9661,71.0949,70.9661,71.0354,31290.0
2017-03-13 15:20:00,71.66,71.67,71.43,71.49,133581.0,71.0156,71.0255,70.7877,70.8472,133581.0
2017-03-13 15:30:00,71.49,71.69,71.48,71.56,87412.0,70.8472,71.0454,70.8372,70.9165,87412.0
2017-03-13 15:40:00,71.55,71.65,71.53,71.61,95454.0,70.9066,71.0057,70.8868,70.9661,95454.0
2017-03-13 15:50:00,71.61,71.66,71.57,71.63,206654.0,70.9661,71.0156,70.9264,70.9859,206654.0
2017-03-14 09:30:00,71.34,71.4,70.93,71.28,160519.0,70.6985,70.758,70.2922,70.639,160519.0
2017-03-14 09:40:00,71.27,71.39,70.93,70.98,138157.0,70.6291,70.7481,70.2922,70.3417,138157.0
2017-03-14 09:50:00,71.02,71.06,70.8,70.96,85979.0,70.3814,70.421,70.1634,70.3219,85979.0
2017-03-14 10:00:00,70.94,71.06,70.86,70.92,77009.0,70.3021,70.421,70.2228,70.2823,77009.0
2017-03-14 10:10:00,70.92,70.92,70.58,70.6,145618.0,70.2823,70.2823,69.9453,69.9652,145618.0
2017-03-14 10:20:00,70.57,70.71,70.45,70.58,260268.0,69.9354,70.0742,69.8165,69.9453,260268.0
2017-03-14 10:30:00,70.55,70.92,70.48,70.9,101816.0,69.9156,70.2823,69.8462,70.2625,101816.0
2017-03-14 10:40:00,70.88,70.88,70.71,70.71,38417.0,70.2426,70.2426,70.0742,70.0742,38417.0
2017-03-14 10:50:00,70.72,70.85,70.56,70.85,84187.0,70.0841,70.2129,69.9255,70.2129,84187.0
2017-03-14 11:00:00,70.83,70.91,70.72,70.78,52413.0,70.1931,70.2724,70.0841,70.1435,52413.0
2017-03-14 11:10:00,70.76,70.96,70.64,70.91,98941.0,70.1237,70.3219,70.0048,70.2724,98941.0
2017-03-14 11:20:00,70.94,71.05,70.82,71.03,35672.0,70.3021,70.4111,70.1832,70.3913,35672.0
2017-03-14 11:30:00,71.06,71.14,71.03,71.07,21100.0,70.421,70.5003,70.3913,70.4309,21100.0
2017-03-14 11:40:00,71.07,71.17,71.05,71.12,119380.0,70.4309,70.53,70.4111,70.4805,119380.0
2017-03-14 11:50:00,71.15,71.28,71.1,71.12,37821.0,70.5102,70.639,70.4607,70.4805,37821.0
2017-03-14 12:00:00,71.12,71.16,71.03,71.04,21590.0,70.4805,70.5201,70.3913,70.4012,21590.0
2017-03-14 12:10:00,71.01,71.04,70.76,70.8,61061.0,70.3715,70.4012,70.1237,70.1634,61061.0
2017-03-14 12:20:00,70.79,70.87,70.76,70.85,53108.0,70.1534,70.2327,70.1237,70.2129,53108.0
2017-03-14 12:30:00,70.85,70.91,70.74,70.79,25906.0,70.2129,70.2724,70.1039,70.1534,25906.0
2017-03-14 12:40:00,70.79,71.0,70.79,70.96,48048.0,70.1534,70.3616,70.1534,70.3219,48048.0
2017-03-14 12:50:00,70.97,70.97,70.86,70.88,11346.0,70.3318,70.3318,70.2228,70.2426,11346.0
2017-03-14 13:00:00,70.89,70.94,70.88,70.9,10569.0,70.2526,70.3021,70.2426,70.2625,10569.0
2017-03-14 13:10:00,70.91,71.12,70.9,71.02,35307.0,70.2724,70.4805,70.2625,70.3814,35307.0
2017-03-14 13:20:00,71.03,71.12,70.98,71.1,20511.0,70.3913,70.4805,70.3417,70.4607,20511.0
2017-03-14 13:30:00,71.11,71.22,71.11,71.2,38247.0,70.4706,70.5796,70.4706,70.5598,38247.0
2017-03-14 13:40:00,71.19,71.2,71.12,71.13,27723.0,70.5499,70.5598,70.4805,70.4904,27723.0
2017-03-14 13:50:00,71.12,71.12,70.97,71.08,54229.0,70.4805,70.4805,70.3318,70.4408,54229.0
2017-03-14 14:00:00,71.08,71.12,70.97,70.99,14254.0,70.4408,70.4805,70.3318,70.3517,14254.0
2017-03-14 14:10:00,70.98,71.04,70.89,70.92,40236.0,70.3417,70.4012,70.2526,70.2823,40236.0
2017-03-14 14:20:00,70.95,71.02,70.95,71.02,23371.0,70.312,70.3814,70.312,70.3814,23371.0
2017-03-14 14:30:00,71.03,71.19,70.79,70.81,78064.0,70.3913,70.5499,70.1534,70.1733,78064.0
2017-03-14 14:40:00,70.79,70.84,70.57,70.61,70574.0,70.1534,70.203,69.9354,69.9751,70574.0
2017-03-14 14:50:00,70.6,70.82,70.49,70.6,281079.0,69.9652,70.1832,69.8561,69.9652,281079.0
2017-03-14 15:00:00,70.61,70.8,70.53,70.74,113139.0,69.9751,70.1634,69.8958,70.1039,113139.0
2017-03-14 15:10:00,70.76,70.87,70.68,70.85,80227.0,70.1237,70.2327,70.0444,70.2129,80227.0
2017-03-14 15:20:00,70.87,70.99,70.75,70.83,57400.0,70.2327,70.3517,70.1138,70.1931,57400.0
2017-03-14 15:30:00,70.83,70.85,70.7,70.73,76192.0,70.1931,70.2129,70.0643,70.094,76192.0
2017-03-14 15:40:00,70.72,70.92,70.71,70.8,122399.0,70.0841,70.2823,70.0742,70.1634,122399.0
2017-03-14 15:50:00,70.81,70.86,70.75,70.82,241216.0,70.1733,70.2228,70.1138,70.1832,241216.0
2017-03-15 09:30:00,70.95,71.36,70.91,71.28,126616.0,70.312,70.7183,70.2724,70.639,126616.0
2017-03-15 09:40:00,71.25,71.35,71.18,71.22,64538.0,70.6093,70.7084,70.5399,70.5796,64538.0
2017-03-15 09:50:00,71.25,71.25,70.81,70.87,118867.0,70.6093,70.6093,70.1733,70.2327,118867.0
2017-03-15 10:00:00,70.93,71.23,70.83,71.17,96608.0,70.2922,70.5895,70.1931,70.53,96608.0
2017-03-15 10:10:00,71.17,71.22,71.05,71.05,58863.0,70.53,70.5796,70.4111,70.4111,58863.0
2017-03-15 10:20:00,71.02,71.23,71.0,71.23,35944.0,70.3814,70.5895,70.3616,70.5895,35944.0
2017-03-15 10:30:00,71.19,71.49,71.18,71.44,77904.0,70.5499,70.8472,70.5399,70.7976,77904.0
2017-03-15 10:40:00,71.47,71.68,71.42,71.65,92185.0,70.8273,71.0354,70.7778,71.0057,92185.0
2017-03-15 10:50:00,71.65,71.71,71.53,71.54,121504.0,71.0057,71.0652,70.8868,70.8967,121504.0
2017-03-15 11:00:00,71.56,71.64,71.46,71.63,129654.0,70.9165,70.9958,70.8174,70.9859,129654.0
2017-03-15 11:10:00,71.64,71.7,71.56,71.59,65055.0,70.9958,71.0553,70.9165,70.9463,65055.0
2017-03-15 11:20:00,71.61,71.69,71.53,71.61,49162.0,70.9661,71.0454,70.8868,70.9661,49162.0
2017-03-15 11:30:00,71.58,71.7,71.56,71.6,68418.0,70.9363,71.0553,70.9165,70.9562,68418.0
2017-03-15 11:40:00,71.61,71.61,71.41,71.45,76500.0,70.9661,70.9661,70.7679,70.8075,76500.0
2017-03-15 11:50:00,71.45,71.5,71.27,71.4,80956.0,70.8075,70.8571,70.6291,70.758,80956.0
2017-03-15 12:00:00,71.41,71.55,71.37,71.47,16273.0,70.7679,70.9066,70.7282,70.8273,16273.0
2017-03-15 12:10:00,71.49,71.6,71.48,71.49,25748.0,70.8472,70.9562,70.8372,70.8472,25748.0
2017-03-15 12:20:00,71.48,71.54,71.44,71.54,13015.0,70.8372,70.8967,70.7976,70.8967,13015.0
2017-03-15 12:30:00,71.54,71.69,71.48,71.65,28496.0,70.8967,71.0454,70.8372,71.0057,28496.0
2017-03-15 12:40:00,71.65,71.77,71.64,71.75,95333.0,71.0057,71.1246,70.9958,71.1048,95333.0
2017-03-15 12:50:00,71.75,71.78,71.68,71.74,51954.0,71.1048,71.1345,71.0354,71.0949,51954.0
2017-03-15 13:00:00,71.74,71.81,71.69,71.78,96645.0,71.0949,71.1643,71.0454,71.1345,96645.0
2017-03-15 13:10:00,71.76,71.81,71.58,71.62,38398.0,71.1147,71.1643,70.9363,70.976,38398.0
2017-03-15 13:20:00,71.62,71.69,71.52,71.59,35614.0,70.976,71.0454,70.8769,70.9463,35614.0
2017-03-15 13:30:00,71.6,71.67,71.54,71.62,43479.0,70.9562,71.0255,70.8967,70.976,43479.0
2017-03-15 13:40:00,71.61,71.78,71.6,71.77,36726.0,70.9661,71.1345,70.9562,71.1246,36726.0
2017-03-15 13:50:00,71.75,71.75,71.54,71.64,27256.0,71.1048,71.1048,70.8967,70.9958,27256.0
2017-03-15 14:00:00,71.66,72.05,71.62,71.89,139312.0,71.0156,71.4021,70.976,71.2436,139312.0
2017-03-15 14:10:00,71.9,72.02,71.8,71.84,63959.0,71.2535,71.3724,71.1544,71.194,63959.0
2017-03-15 14:20:00,71.84,71.97,71.79,71.94,49856.0,71.194,71.3228,71.1445,71.2931,49856.0
2017-03-15 14:30:00,71.92,72.02,71.88,71.95,74320.0,71.2733,71.3724,71.2336,71.303,74320.0
2017-03-15 14:40:00,71.96,72.16,71.95,72.16,116184.0,71.3129,71.5111,71.303,71.5111,116184.0
2017-03-15 14:50:00,72.15,72.32,72.11,72.28,95913.0,71.5012,71.6697,71.4616,71.6301,95913.0
2017-03-15 15:00:00,72.28,72.36,72.22,72.36,113866.0,71.6301,71.7093,71.5706,71.7093,113866.0
2017-03-15 15:10:00,72.34,72.5,72.28,72.44,101952.0,71.6895,71.8481,71.6301,71.7886,101952.0
2017-03-15 15:20:00,72.44,72.5,72.37,72.47,109740.0,71.7886,71.8481,71.7192,71.8183,109740.0
2017-03-15 15:30:00,72.47,72.58,72.33,72.33,193710.0,71.8183,71.9274,71.6796,71.6796,193710.0
2017-03-15 15:40:00,72.33,72.44,72.19,72.22,277333.0,71.6796,71.7886,71.5409,71.5706,277333.0
2017-03-15 15:50:00,72.23,72.44,72.23,72.31,326224.0,71.5805,71.7886,71.5805,71.6598,326224.0
2017-03-16 09:30:00,72.24,72.32,71.77,71.94,313927.0,71.5904,71.6697,71.1246,71.2931,313927.0
2017-03-16 09:40:00,71.93,72.26,71.92,72.23,193502.0,71.2832,71.6102,71.2733,71.5805,193502.0
2017-03-16 09:50:00,72.19,72.31,72.01,72.19,116251.0,71.5409,71.6598,71.3625,71.5409,116251.0
2017-03-16 10:00:00,72.19,72.35,72.13,72.18,86687.0,71.5409,71.6994,71.4814,71.531,86687.0
2017-03-16 10:10:00,72.18,72.2,71.96,72.06,178701.0,71.531,71.5508,71.3129,71.412,178701.0
2017-03-16 10:20:00,72.06,72.3,71.97,72.22,116077.0,71.412,71.6499,71.3228,71.5706,116077.0
2017-03-16 10:30:00,72.23,72.25,71.92,71.92,73343.0,71.5805,71.6003,71.2733,71.2733,73343.0
2017-03-16 10:40:00,71.93,71.98,71.78,71.96,100859.0,71.2832,71.3327,71.1345,71.3129,100859.0
2017-03-16 10:50:00,71.96,72.01,71.89,72.01,67225.0,71.3129,71.3625,71.2436,71.3625,67225.0
2017-03-16 11:00:00,72.0,72.0,71.65,71.77,121430.0,71.3526,71.3526,71.0057,71.1246,121430.0
2017-03-16 11:10:00,71.76,71.88,71.71,71.81,68457.0,71.1147,71.2336,71.0652,71.1643,68457.0
2017-03-16 11:20:00,71.79,71.87,71.7,71.7,36192.0,71.1445,71.2237,71.0553,71.0553,36192.0
2017-03-16 11:30:00,71.71,71.71,71.39,71.43,105476.0,71.0652,71.0652,70.7481,70.7877,105476.0
2017-03-16 11:40:00,71.45,71.58,71.38,71.4,123588.0,70.8075,70.9363,70.7381,70.758,123588.0
2017-03-16 11:50:00,71.4,71.56,71.38,71.51,43795.0,70.758,70.9165,70.7381,70.867,43795.0
2017-03-16 12:00:00,71.51,71.69,71.48,71.69,56683.0,70.867,71.0454,70.8372,71.0454,56683.0
2017-03-16 12:10:00,71.68,71.74,71.54,71.55,130132.0,71.0354,71.0949,70.8967,70.9066,130132.0
2017-03-16 12:20:00,71.53,71.61,71.5,71.53,53616.0,70.8868,70.9661,70.8571,70.8868,53616.0
2017-03-16 12:30:00,71.53,71.54,71.3,71.33,46456.0,70.8868,70.8967,70.6589,70.6886,46456.0
2017-03-16 12:40:00,71.34,71.52,71.34,71.49,88423.0,70.6985,70.8769,70.6985,70.8472,88423.0
2017-03-16 12:50:00,71.5,71.72,71.5,71.6,26826.0,70.8571,71.0751,70.8571,70.9562,26826.0
2017-03-16 13:00:00,71.62,71.63,71.48,71.48,20721.0,70.976,70.9859,70.8372,70.8372,20721.0
2017-03-16 13:10:00,71.49,71.49,71.4,71.44,33248.0,70.8472,70.8472,70.758,70.7976,33248.0
2017-03-16 13:20:00,71.43,71.46,71.36,71.37,63738.0,70.7877,70.8174,70.7183,70.7282,63738.0
2017-03-16 13:30:00,71.36,71.38,71.23,71.23,104950.0,70.7183,70.7381,70.5895,70.5895,104950.0
2017-03-16 13:40:00,71.23,71.36,71.23,71.34,27414.0,70.5895,70.7183,70.5895,70.6985,27414.0
2017-03-16 13:50:00,71.32,71.37,71.24,71.24,11670.0,70.6787,70.7282,70.5994,70.5994,11670.0
2017-03-16 14:00:00,71.23,71.29,71.19,71.24,30054.0,70.5895,70.649,70.5499,70.5994,30054.0
2017-03-16 14:10:00,71.23,71.28,71.19,71.28,20850.0,70.5895,70.639,70.5499,70.639,20850.0
2017-03-16 14:20:00,71.26,71.37,71.21,71.37,72684.0,70.6192,70.7282,70.5697,70.7282,72684.0
2017-03-16 14:30:00,71.36,71.56,71.34,71.56,30164.0,70.7183,70.9165,70.6985,70.9165,30164.0
2017-03-16 14:40:00,71.55,71.56,71.37,71.45,88133.0,70.9066,70.9165,70.7282,70.8075,88133.0
2017-03-16 14:50:00,71.44,71.45,71.35,71.41,41719.0,70.7976,70.8075,70.7084,70.7679,41719.0
2017-03-16 15:00:00,71.39,71.43,71.33,71.4,54343.0,70.7481,70.7877,70.6886,70.758,54343.0
2017-03-16 15:10:00,71.38,71.43,71.34,71.43,57019.0,70.7381,70.7877,70.6985,70.7877,57019.0
2017-03-16 15:20:00,71.42,71.47,71.39,71.42,29652.0,70.7778,70.8273,70.7481,70.7778,29652.0
2017-03-16 15:30:00,71.42,71.44,71.26,71.31,98566.0,70.7778,70.7976,70.6192,70.6688,98566.0
2017-03-16 15:40:00,71.3,71.49,71.29,71.46,128640.0,70.6589,70.8472,70.649,70.8174,128640.0
2017-03-16 15:50:00,71.47,71.5,71.37,71.44,363389.0,70.8273,70.8571,70.7282,70.7976,363389.0
2017-03-17 09:30:00,70.84,71.12,70.55,70.92,451645.0,70.2225,70.5,69.935,70.3018,451645.0
2017-03-17 09:40:00,70.97,71.42,70.93,71.38,223183.0,70.3513,70.7974,70.3117,70.7578,223183.0
2017-03-17 09:50:00,71.43,71.51,71.3,71.3,209575.0,70.8073,70.8866,70.6785,70.6785,209575.0
2017-03-17 10:00:00,71.39,71.39,71.05,71.13,128456.0,70.7677,70.7677,70.4306,70.5099,128456.0
2017-03-17 10:10:00,71.13,71.17,70.79,70.92,288094.0,70.5099,70.5496,70.1729,70.3018,288094.0
2017-03-17 10:20:00,70.94,70.98,70.82,70.95,42352.0,70.3216,70.3613,70.2026,70.3315,42352.0
2017-03-17 10:30:00,70.94,70.94,70.72,70.92,256197.0,70.3216,70.3216,70.1035,70.3018,256197.0
2017-03-17 10:40:00,70.93,71.02,70.83,70.93,51512.0,70.3117,70.4009,70.2126,70.3117,51512.0
2017-03-17 10:50:00,70.93,70.97,70.86,70.92,61088.0,70.3117,70.3513,70.2423,70.3018,61088.0
2017-03-17 11:00:00,70.94,70.97,70.75,70.93,132985.0,70.3216,70.3513,70.1333,70.3117,132985.0
2017-03-17 11:10:00,70.93,71.06,70.92,70.95,34242.0,70.3117,70.4406,70.3018,70.3315,34242.0
2017-03-17 11:20:00,70.96,71.06,70.96,71.04,59468.0,70.3414,70.4406,70.3414,70.4207,59468.0
2017-03-17 11:30:00,71.04,71.11,70.96,71.06,46459.0,70.4207,70.4901,70.3414,70.4406,46459.0
2017-03-17 11:40:00,71.11,71.18,70.97,70.98,48321.0,70.4901,70.5595,70.3513,70.3613,48321.0
2017-03-17 11:50:00,70.98,71.12,70.96,71.08,26406.0,70.3613,70.5,70.3414,70.4604,26406.0
2017-03-17 12:00:00,71.11,71.28,71.11,71.19,81390.0,70.4901,70.6586,70.4901,70.5694,81390.0
2017-03-17 12:10:00,71.18,71.4,71.12,71.37,60189.0,70.5595,70.7776,70.5,70.7479,60189.0
2017-03-17 12:20:00,71.38,71.38,71.3,71.33,88614.0,70.7578,70.7578,70.6785,70.7082,88614.0
2017-03-17 12:30:00,71.32,71.37,71.27,71.31,45717.0,70.6983,70.7479,70.6487,70.6884,45717.0
2017-03-17 12:40:00,71.32,71.39,71.28,71.31,51101.0,70.6983,70.7677,70.6586,70.6884,51101.0
2017-03-17 12:50:00,71.3,71.4,71.28,71.39,37381.0,70.6785,70.7776,70.6586,70.7677,37381.0
2017-03-17 13:00:00,71.39,71.42,71.3,71.35,128524.0,70.7677,70.7974,70.6785,70.728,128524.0
2017-03-17 13:10:00,71.34,71.39,71.28,71.37,44224.0,70.7181,70.7677,70.6586,70.7479,44224.0
2017-03-17 13:20:00,71.38,71.44,71.37,71.39,60943.0,70.7578,70.8172,70.7479,70.7677,60943.0
2017-03-17 13:30:00,71.39,71.43,71.36,71.39,24645.0,70.7677,70.8073,70.7379,70.7677,24645.0
2017-03-17 13:40:00,71.38,71.42,71.31,71.32,42294.0,70.7578,70.7974,70.6884,70.6983,42294.0
2017-03-17 13:50:00,71.33,71.45,71.33,71.39,54598.0,70.7082,70.8272,70.7082,70.7677,54598.0
2017-03-17 14:00:00,71.4,71.4,71.28,71.38,125337.0,70.7776,70.7776,70.6586,70.7578,125337.0
2017-03-17 14:10:00,71.37,71.47,71.36,71.47,95059.0,70.7479,70.847,70.7379,70.847,95059.0
2017-03-17 14:20:00,71.47,71.59,71.45,71.49,95613.0,70.847,70.9659,70.8272,70.8668,95613.0
2017-03-17 14:30:00,71.48,71.55,71.46,71.47,52053.0,70.8569,70.9263,70.8371,70.847,52053.0
2017-03-17 14:40:00,71.47,71.51,71.39,71.4,51204.0,70.847,70.8866,70.7677,70.7776,51204.0
2017-03-17 14:50:00,71.39,71.45,71.35,71.41,55804.0,70.7677,70.8272,70.728,70.7875,55804.0
2017-03-17 15:00:00,71.41,71.44,71.35,71.4,102284.0,70.7875,70.8172,70.728,70.7776,102284.0
2017-03-17 15:10:00,71.4,71.44,71.35,71.39,81414.0,70.7776,70.8172,70.728,70.7677,81414.0
2017-03-17 15:20:00,71.4,71.4,71.36,71.39,222075.0,70.7776,70.7776,70.7379,70.7677,222075.0
2017-03-17 15:30:00,71.38,71.4,71.09,71.1,114911.0,70.7578,70.7776,70.4703,70.4802,114911.0
2017-03-17 15:40:00,71.11,71.12,70.81,70.9,265971.0,70.4901,70.5,70.1927,70.282,265971.0
2017-03-17 15:50:00,70.91,71.32,70.91,71.01,782158.0,70.2919,70.6983,70.2919,70.391,782158.0
2017-03-20 09:30:00,70.83,71.0,70.51,70.63,136546.0,70.2126,70.3811,69.8954,70.0143,136546.0
2017-03-20 09:40:00,70.63,70.96,70.47,70.81,195771.0,70.0143,70.3414,69.8557,70.1927,195771.0
2017-03-20 09:50:00,70.78,70.95,70.62,70.9,58443.0,70.163,70.3315,70.0044,70.282,58443.0
2017-03-20 10:00:00,70.89,70.96,70.67,70.8,155136.0,70.272,70.3414,70.054,70.1828,155136.0
2017-03-20 10:10:00,70.81,71.36,70.81,71.34,200448.0,70.1927,70.7379,70.1927,70.7181,200448.0
2017-03-20 10:20:00,71.33,71.35,71.19,71.28,90499.0,70.7082,70.728,70.5694,70.6586,90499.0
2017-03-20 10:30:00,71.28,71.32,71.15,71.31,37101.0,70.6586,70.6983,70.5298,70.6884,37101.0
2017-03-20 10:40:00,71.31,71.32,71.11,71.26,43197.0,70.6884,70.6983,70.4901,70.6388,43197.0
2017-03-20 10:50:00,71.26,71.33,71.17,71.19,63042.0,70.6388,70.7082,70.5496,70.5694,63042.0
2017-03-20 11:00:00,71.18,71.21,71.03,71.04,43429.0,70.5595,70.5892,70.4108,70.4207,43429.0
2017-03-20 11:10:00,71.04,71.04,70.89,70.92,22048.0,70.4207,70.4207,70.272,70.3018,22048.0
2017-03-20 11:20:00,70.94,70.99,70.81,70.98,67369.0,70.3216,70.3712,70.1927,70.3613,67369.0
2017-03-20 11:30:00,70.98,71.02,70.93,70.95,29450.0,70.3613,70.4009,70.3117,70.3315,29450.0
2017-03-20 11:40:00,70.96,70.96,70.83,70.91,51237.0,70.3414,70.3414,70.2126,70.2919,51237.0
2017-03-20 11:50:00,70.91,70.94,70.84,70.89,54432.0,70.2919,70.3216,70.2225,70.272,54432.0
2017-03-20 12:00:00,70.89,70.89,70.78,70.88,58004.0,70.272,70.272,70.163,70.2621,58004.0
2017-03-20 12:10:00,70.88,70.95,70.78,70.81,72212.0,70.2621,70.3315,70.163,70.1927,72212.0
2017-03-20 12:20:00,70.81,70.93,70.77,70.82,51989.0,70.1927,70.3117,70.1531,70.2026,51989.0
2017-03-20 12:30:00,70.84,70.89,70.8,70.87,35670.0,70.2225,70.272,70.1828,70.2522,35670.0
2017-03-20 12:40:00,70.87,71.08,70.86,71.04,88086.0,70.2522,70.4604,70.2423,70.4207,88086.0
2017-03-20 12:50:00,71.05,71.12,70.98,71.05,55119.0,70.4306,70.5,70.3613,70.4306,55119.0
2017-03-20 13:00:00,71.06,71.06,70.9,70.95,35535.0,70.4406,70.4406,70.282,70.3315,35535.0
2017-03-20 13:10:00,70.94,70.95,70.89,70.92,25479.0,70.3216,70.3315,70.272,70.3018,25479.0
2017-03-20 13:20:00,70.94,71.01,70.89,70.97,22698.0,70.3216,70.391,70.272,70.3513,22698.0
2017-03-20 13:30:00,70.96,70.99,70.87,70.87,23056.0,70.3414,70.3712,70.2522,70.2522,23056.0
2017-03-20 13:40:00,70.86,70.86,70.69,70.77,94543.0,70.2423,70.2423,70.0738,70.1531,94543.0
2017-03-20 13:50:00,70.76,70.95,70.74,70.95,34940.0,70.1432,70.3315,70.1233,70.3315,34940.0
2017-03-20 14:00:00,70.97,71.07,70.9,71.07,27242.0,70.3513,70.4505,70.282,70.4505,27242.0
2017-03-20 14:10:00,71.06,71.13,71.03,71.13,30445.0,70.4406,70.5099,70.4108,70.5099,30445.0
2017-03-20 14:20:00,71.12,71.12,71.03,71.04,28236.0,70.5,70.5,70.4108,70.4207,28236.0
2017-03-20 14:30:00,71.05,71.05,70.88,70.89,34048.0,70.4306,70.4306,70.2621,70.272,34048.0
2017-03-20 14:40:00,70.89,70.96,70.81,70.81,39520.0,70.272,70.3414,70.1927,70.1927,39520.0
2017-03-20 14:50:00,70.81,70.98,70.75,70.96,61802.0,70.1927,70.3613,70.1333,70.3414,61802.0
2017-03-20 15:00:00,70.96,71.03,70.9,70.97,58277.0,70.3414,70.4108,70.282,70.3513,58277.0
2017-03-20 15:10:00,70.98,71.1,70.97,71.06,65230.0,70.3613,70.4802,70.3513,70.4406,65230.0
2017-03-20 15:20:00,71.06,71.19,71.04,71.14,36728.0,70.4406,70.5694,70.4207,70.5199,36728.0
2017-03-20 15:30:00,71.15,71.19,71.09,71.17,61033.0,70.5298,70.5694,70.4703,70.5496,61033.0
2017-03-20 15:40:00,71.18,71.21,71.11,71.2,102220.0,70.5595,70.5892,70.4901,70.5793,102220.0
2017-03-20 15:50:00,71.21,71.3,71.19,71.22,340974.0,70.5892,70.6785,70.5694,70.5992,340974.0
2017-03-21 09:30:00,71.45,71.53,71.29,71.45,151076.0,70.8272,70.9065,70.6686,70.8272,151076.0
2017-03-21 09:40:00,71.44,71.45,71.08,71.08,61360.0,70.8172,70.8272,70.4604,70.4604,61360.0
2017-03-21 09:50:00,71.05,71.06,70.85,70.85,73087.0,70.4306,70.4406,70.2324,70.2324,73087.0
2017-03-21 10:00:00,70.85,70.98,70.61,70.75,221931.0,70.2324,70.3613,69.9945,70.1333,221931.0
2017-03-21 10:10:00,70.75,70.98,70.67,70.98,91250.0,70.1333,70.3613,70.054,70.3613,91250.0
2017-03-21 10:20:00,70.95,70.96,70.27,70.27,236250.0,70.3315,70.3414,69.6574,69.6574,236250.0
2017-03-21 10:30:00,70.27,70.49,70.13,70.2,214178.0,69.6574,69.8755,69.5187,69.5881,214178.0
2017-03-21 10:40:00,70.19,70.19,69.74,69.87,276448.0,69.5781,69.5781,69.1321,69.2609,276448.0
2017-03-21 10:50:00,69.86,69.88,69.34,69.37,298334.0,69.251,69.2708,68.7356,68.7653,298334.0
2017-03-21 11:00:00,69.38,69.49,68.79,69.0,490343.0,68.7752,68.8842,68.1903,68.3985,490343.0
2017-03-21 11:10:00,69.0,69.3,68.77,68.83,478216.0,68.3985,68.6959,68.1705,68.23,478216.0
2017-03-21 11:20:00,68.8,69.02,68.69,68.75,175877.0,68.2003,68.4183,68.0912,68.1507,175877.0
2017-03-21 11:30:00,68.74,68.75,67.91,68.15,441765.0,68.1408,68.1507,67.318,67.5559,441765.0
2017-03-21 11:40:00,68.15,68.94,68.15,68.91,392427.0,67.5559,68.339,67.5559,68.3093,392427.0
2017-03-21 11:50:00,68.93,69.44,68.72,69.4,710077.0,68.3291,68.8347,68.121,68.795,710077.0
2017-03-21 12:00:00,69.39,69.39,69.1,69.18,106088.0,68.7851,68.7851,68.4976,68.5769,106088.0
2017-03-21 12:10:00,69.15,69.34,69.0,69.0,175733.0,68.5472,68.7356,68.3985,68.3985,175733.0
2017-03-21 12:20:00,69.0,69.06,68.85,68.99,117105.0,68.3985,68.458,68.2498,68.3886,117105.0
2017-03-21 12:30:00,69.0,69.01,68.69,68.7,224396.0,68.3985,68.4084,68.0912,68.1011,224396.0
2017-03-21 12:40:00,68.7,68.86,68.48,68.51,396035.0,68.1011,68.2597,67.883,67.9128,396035.0
2017-03-21 12:50:00,68.5,68.8,68.47,68.73,249958.0,67.9029,68.2003,67.8731,68.1309,249958.0
2017-03-21 13:00:00,68.71,68.71,68.52,68.55,80183.0,68.111,68.111,67.9227,67.9524,80183.0
2017-03-21 13:10:00,68.54,68.63,68.4,68.42,82611.0,67.9425,68.0317,67.8037,67.8236,82611.0
2017-03-21 13:20:00,68.38,68.61,68.35,68.57,145014.0,67.7839,68.0119,67.7542,67.9723,145014.0
2017-03-21 13:30:00,68.58,68.62,68.42,68.48,59426.0,67.9822,68.0218,67.8236,67.883,59426.0
2017-03-21 13:40:00,68.47,68.52,68.28,68.31,73506.0,67.8731,67.9227,67.6848,67.7145,73506.0
2017-03-21 13:50:00,68.29,68.31,67.95,67.97,180230.0,67.6947,67.7145,67.3577,67.3775,180230.0
2017-03-21 14:00:00,67.95,68.27,67.87,68.26,130281.0,67.3577,67.6749,67.2784,67.665,130281.0
2017-03-21 14:10:00,68.25,68.33,68.03,68.22,75592.0,67.6551,67.7344,67.437,67.6253,75592.0
2017-03-21 14:20:00,68.21,68.33,68.11,68.32,123387.0,67.6154,67.7344,67.5163,67.7244,123387.0
2017-03-21 14:30:00,68.34,68.54,68.27,68.43,94639.0,67.7443,67.9425,67.6749,67.8335,94639.0
2017-03-21 14:40:00,68.43,68.51,68.28,68.39,70704.0,67.8335,67.9128,67.6848,67.7938,70704.0
2017-03-21 14:50:00,68.38,68.47,68.32,68.41,42958.0,67.7839,67.8731,67.7244,67.8137,42958.0
2017-03-21 15:00:00,68.41,68.43,68.28,68.31,53449.0,67.8137,67.8335,67.6848,67.7145,53449.0
2017-03-21 15:10:00,68.31,68.36,68.26,68.3,135989.0,67.7145,67.7641,67.665,67.7046,135989.0
2017-03-21 15:20:00,68.31,68.34,68.22,68.25,96648.0,67.7145,67.7443,67.6253,67.6551,96648.0
2017-03-21 15:30:00,68.23,68.25,67.87,67.88,210459.0,67.6352,67.6551,67.2784,67.2883,210459.0
2017-03-21 15:40:00,67.87,67.9,67.68,67.78,525413.0,67.2784,67.3081,67.09,67.1891,525413.0
2017-03-21 15:50:00,67.79,67.87,67.62,67.73,1350832.0,67.1991,67.2784,67.0305,67.1396,1350832.0
2017-03-22 09:30:00,67.75,68.29,67.49,67.97,326027.0,67.1594,67.6947,66.9017,67.3775,326027.0
2017-03-22 09:40:00,67.99,68.29,67.95,68.2,300042.0,67.3973,67.6947,67.3577,67.6055,300042.0
2017-03-22 09:50:00,68.19,68.26,67.55,67.63,136106.0,67.5956,67.665,66.9612,67.0405,136106.0
2017-03-22 10:00:00,67.58,67.74,67.46,67.48,131042.0,66.9909,67.1495,66.8719,66.8918,131042.0
2017-03-22 10:10:00,67.51,67.79,67.41,67.63,150651.0,66.9215,67.1991,66.8224,67.0405,150651.0
2017-03-22 10:20:00,67.62,67.83,67.56,67.65,95873.0,67.0305,67.2387,66.9711,67.0603,95873.0
2017-03-22 10:30:00,67.66,68.23,67.5,68.16,501959.0,67.0702,67.6352,66.9116,67.5658,501959.0
2017-03-22 10:40:00,68.19,68.33,68.03,68.25,199935.0,67.5956,67.7344,67.437,67.6551,199935.0
2017-03-22 10:50:00,68.26,68.69,68.26,68.63,405379.0,67.665,68.0912,67.665,68.0317,405379.0
2017-03-22 11:00:00,68.62,68.62,68.17,68.19,102091.0,68.0218,68.0218,67.5758,67.5956,102091.0
2017-03-22 11:10:00,68.2,68.48,68.04,68.41,150151.0,67.6055,67.883,67.4469,67.8137,150151.0
2017-03-22 11:20:00,68.38,68.58,68.38,68.54,189986.0,67.7839,67.9822,67.7839,67.9425,189986.0
2017-03-22 11:30:00,68.55,68.57,68.2,68.42,75205.0,67.9524,67.9723,67.6055,67.8236,75205.0
2017-03-22 11:40:00,68.39,68.52,68.31,68.32,47842.0,67.7938,67.9227,67.7145,67.7244,47842.0
2017-03-22 11:50:00,68.32,68.41,68.27,68.33,44319.0,67.7244,67.8137,67.6749,67.7344,44319.0
2017-03-22 12:00:00,68.32,68.39,68.22,68.28,45092.0,67.7244,67.7938,67.6253,67.6848,45092.0
2017-03-22 12:10:00,68.27,68.33,68.09,68.09,98403.0,67.6749,67.7344,67.4964,67.4964,98403.0
2017-03-22 12:20:00,68.09,68.12,67.92,68.03,149161.0,67.4964,67.5262,67.3279,67.437,149161.0
2017-03-22 12:30:00,68.02,68.14,67.93,68.11,49956.0,67.4271,67.546,67.3378,67.5163,49956.0
2017-03-22 12:40:00,68.1,68.15,68.06,68.09,91380.0,67.5064,67.5559,67.4667,67.4964,91380.0
2017-03-22 12:50:00,68.08,68.08,67.96,68.05,25578.0,67.4865,67.4865,67.3676,67.4568,25578.0
2017-03-22 13:00:00,68.03,68.05,67.79,67.91,87841.0,67.437,67.4568,67.1991,67.318,87841.0
2017-03-22 13:10:00,67.97,68.2,67.97,68.2,66460.0,67.3775,67.6055,67.3775,67.6055,66460.0
2017-03-22 13:20:00,68.15,68.32,68.14,68.26,148324.0,67.5559,67.7244,67.546,67.665,148324.0
2017-03-22 13:30:00,68.25,68.34,68.15,68.22,377050.0,67.6551,67.7443,67.5559,67.6253,377050.0
2017-03-22 13:40:00,68.23,68.25,67.94,68.04,69876.0,67.6352,67.6551,67.3478,67.4469,69876.0
2017-03-22 13:50:00,68.01,68.02,67.86,67.99,139714.0,67.4171,67.4271,67.2685,67.3973,139714.0
2017-03-22 14:00:00,67.96,68.16,67.95,68.06,131510.0,67.3676,67.5658,67.3577,67.4667,131510.0
2017-03-22 14:10:00,68.05,68.17,67.93,67.93,102730.0,67.4568,67.5758,67.3378,67.3378,102730.0
2017-03-22 14:20:00,67.93,68.09,67.93,67.97,123241.0,67.3378,67.4964,67.3378,67.3775,123241.0
2017-03-22 14:30:00,68.0,68.19,67.99,68.17,33211.0,67.4072,67.5956,67.3973,67.5758,33211.0
2017-03-22 14:40:00,68.17,68.3,68.11,68.26,48731.0,67.5758,67.7046,67.5163,67.665,48731.0
2017-03-22 14:50:00,68.25,68.32,68.22,68.27,45138.0,67.6551,67.7244,67.6253,67.6749,45138.0
2017-03-22 15:00:00,68.26,68.26,68.06,68.16,87514.0,67.665,67.665,67.4667,67.5658,87514.0
2017-03-22 15:10:00,68.16,68.2,67.83,68.19,290377.0,67.5658,67.6055,67.2387,67.5956,290377.0
2017-03-22 15:20:00,68.22,68.3,68.17,68.19,114550.0,67.6253,67.7046,67.5758,67.5956,114550.0
2017-03-22 15:30:00,68.17,68.24,68.14,68.24,149877.0,67.5758,67.6451,67.546,67.6451,149877.0
2017-03-22 15:40:00,68.25,68.34,68.22,68.3,138471.0,67.6551,67.7443,67.6253,67.7046,138471.0
2017-03-22 15:50:00,68.3,68.45,68.3,68.42,414677.0,67.7046,67.8533,67.7046,67.8236,414677.0
2017-03-23 09:30:00,68.46,68.54,68.0,68.51,180611.0,67.8632,67.9425,67.4072,67.9128,180611.0
2017-03-23 09:40:00,68.51,68.58,68.15,68.43,123340.0,67.9128,67.9822,67.5559,67.8335,123340.0
2017-03-23 09:50:00,68.43,68.54,68.33,68.5,89262.0,67.8335,67.9425,67.7344,67.9029,89262.0
2017-03-23 10:00:00,68.48,68.59,68.24,68.25,88262.0,67.883,67.9921,67.6451,67.6551,88262.0
2017-03-23 10:10:00,68.25,68.48,68.14,68.24,188458.0,67.6551,67.883,67.546,67.6451,188458.0
2017-03-23 10:20:00,68.24,68.44,68.23,68.37,61342.0,67.6451,67.8434,67.6352,67.774,61342.0
2017-03-23 10:30:00,68.37,68.72,68.37,68.72,207679.0,67.774,68.121,67.774,68.121,207679.0
2017-03-23 10:40:00,68.71,68.92,68.68,68.92,167811.0,68.111,68.3192,68.0813,68.3192,167811.0
2017-03-23 10:50:00,68.92,68.93,68.85,68.87,111505.0,68.3192,68.3291,68.2498,68.2696,111505.0
2017-03-23 11:00:00,68.87,68.92,68.79,68.86,93196.0,68.2696,68.3192,68.1903,68.2597,93196.0
2017-03-23 11:10:00,68.87,69.2,68.86,69.05,129271.0,68.2696,68.5968,68.2597,68.4481,129271.0
2017-03-23 11:20:00,69.01,69.01,68.78,68.86,234070.0,68.4084,68.4084,68.1804,68.2597,234070.0
2017-03-23 11:30:00,68.87,69.02,68.8,68.92,33053.0,68.2696,68.4183,68.2003,68.3192,33053.0
2017-03-23 11:40:00,68.92,68.97,68.75,68.78,32526.0,68.3192,68.3688,68.1507,68.1804,32526.0
2017-03-23 11:50:00,68.82,68.95,68.73,68.86,51879.0,68.2201,68.349,68.1309,68.2597,51879.0
2017-03-23 12:00:00,68.87,68.96,68.71,68.72,15614.0,68.2696,68.3589,68.111,68.121,15614.0
2017-03-23 12:10:00,68.73,68.8,68.71,68.73,25508.0,68.1309,68.2003,68.111,68.1309,25508.0
2017-03-23 12:20:00,68.72,68.86,68.72,68.74,19151.0,68.121,68.2597,68.121,68.1408,19151.0
2017-03-23 12:30:00,68.73,68.78,68.61,68.66,81289.0,68.1309,68.1804,68.0119,68.0615,81289.0
2017-03-23 12:40:00,68.67,68.72,68.5,68.55,90026.0,68.0714,68.121,67.9029,67.9524,90026.0
2017-03-23 12:50:00,68.56,68.67,68.55,68.62,31301.0,67.9624,68.0714,67.9524,68.0218,31301.0
2017-03-23 13:00:00,68.61,68.61,68.14,68.14,178176.0,68.0119,68.0119,67.546,67.546,178176.0
2017-03-23 13:10:00,68.12,68.26,68.06,68.2,202216.0,67.5262,67.665,67.4667,67.6055,202216.0
2017-03-23 13:20:00,68.22,68.41,68.14,68.17,141095.0,67.6253,67.8137,67.546,67.5758,141095.0
2017-03-23 13:30:00,68.18,68.52,68.17,68.41,125950.0,67.5857,67.9227,67.5758,67.8137,125950.0
2017-03-23 13:40:00,68.36,68.75,68.33,68.69,99219.0,67.7641,68.1507,67.7344,68.0912,99219.0
2017-03-23 13:50:00,68.66,68.7,68.46,68.48,19296.0,68.0615,68.1011,67.8632,67.883,19296.0
2017-03-23 14:00:00,68.46,68.5,68.39,68.44,37769.0,67.8632,67.9029,67.7938,67.8434,37769.0
2017-03-23 14:10:00,68.42,68.52,68.38,68.47,17587.0,67.8236,67.9227,67.7839,67.8731,17587.0
2017-03-23 14:20:00,68.49,68.49,68.39,68.44,41506.0,67.893,67.893,67.7938,67.8434,41506.0
2017-03-23 14:30:00,68.43,68.62,68.42,68.61,17499.0,67.8335,68.0218,67.8236,68.0119,17499.0
2017-03-23 14:40:00,68.6,68.67,68.57,68.63,15531.0,68.002,68.0714,67.9723,68.0317,15531.0
2017-03-23 14:50:00,68.64,68.73,68.57,68.57,21450.0,68.0417,68.1309,67.9723,67.9723,21450.0
2017-03-23 15:00:00,68.59,68.61,68.48,68.56,21997.0,67.9921,68.0119,67.883,67.9624,21997.0
2017-03-23 15:10:00,68.57,68.64,68.1,68.15,294112.0,67.9723,68.0417,67.5064,67.5559,294112.0
2017-03-23 15:20:00,68.17,68.43,68.17,68.19,43618.0,67.5758,67.8335,67.5758,67.5956,43618.0
2017-03-23 15:30:00,68.21,68.22,67.93,68.07,254032.0,67.6154,67.6253,67.3378,67.4766,254032.0
2017-03-23 15:40:00,68.1,68.21,67.99,68.19,185220.0,67.5064,67.6154,67.3973,67.5956,185220.0
2017-03-23 15:50:00,68.18,68.18,67.99,68.13,234836.0,67.5857,67.5857,67.3973,67.5361,234836.0
2017-03-24 09:30:00,68.39,68.55,68.1,68.18,58054.0,67.7938,67.9524,67.5064,67.5857,58054.0
2017-03-24 09:40:00,68.24,68.58,68.17,68.58,34597.0,67.6451,67.9822,67.5758,67.9822,34597.0
2017-03-24 09:50:00,68.58,68.7,68.4,68.7,42258.0,67.9822,68.1011,67.8037,68.1011,42258.0
2017-03-24 10:00:00,68.65,69.05,68.59,68.61,240276.0,68.0516,68.4481,67.9921,68.0119,240276.0
2017-03-24 10:10:00,68.61,68.76,68.49,68.68,96911.0,68.0119,68.1606,67.893,68.0813,96911.0
2017-03-24 10:20:00,68.65,68.66,68.43,68.5,19375.0,68.0516,68.0615,67.8335,67.9029,19375.0
2017-03-24 10:30:00,68.5,68.54,68.41,68.5,23132.0,67.9029,67.9425,67.8137,67.9029,23132.0
2017-03-24 10:40:00,68.5,68.61,68.46,68.59,26082.0,67.9029,68.0119,67.8632,67.9921,26082.0
2017-03-24 10:50:00,68.61,68.8,68.61,68.75,16150.0,68.0119,68.2003,68.0119,68.1507,16150.0
2017-03-24 11:00:00,68.74,68.81,68.66,68.66,44126.0,68.1408,68.2102,68.0615,68.0615,44126.0
2017-03-24 11:10:00,68.66,68.72,68.54,68.56,23246.0,68.0615,68.121,67.9425,67.9624,23246.0
2017-03-24 11:20:00,68.57,68.71,68.57,68.71,35344.0,67.9723,68.111,67.9723,68.111,35344.0
2017-03-24 11:30:00,68.71,68.9,68.7,68.83,29206.0,68.111,68.2994,68.1011,68.23,29206.0
2017-03-24 11:40:00,68.87,68.89,68.79,68.84,16082.0,68.2696,68.2895,68.1903,68.2399,16082.0
2017-03-24 11:50:00,68.86,68.94,68.85,68.93,17546.0,68.2597,68.339,68.2498,68.3291,17546.0
2017-03-24 12:00:00,68.95,69.01,68.93,68.96,20315.0,68.349,68.4084,68.3291,68.3589,20315.0
2017-03-24 12:10:00,69.0,69.0,68.7,68.72,104197.0,68.3985,68.3985,68.1011,68.121,104197.0
2017-03-24 12:20:00,68.66,68.68,68.48,68.52,287575.0,68.0615,68.0813,67.883,67.9227,287575.0
2017-03-24 12:30:00,68.54,68.6,68.45,68.56,35750.0,67.9425,68.002,67.8533,67.9624,35750.0
2017-03-24 12:40:00,68.6,68.73,68.59,68.71,13244.0,68.002,68.1309,67.9921,68.111,13244.0
2017-03-24 12:50:00,68.71,68.74,68.52,68.71,40602.0,68.111,68.1408,67.9227,68.111,40602.0
2017-03-24 13:00:00,68.69,68.78,68.58,68.61,54684.0,68.0912,68.1804,67.9822,68.0119,54684.0
2017-03-24 13:10:00,68.62,68.64,68.53,68.57,27066.0,68.0218,68.0417,67.9326,67.9723,27066.0
2017-03-24 13:20:00,68.59,68.68,68.55,68.67,21657.0,67.9921,68.0813,67.9524,68.0714,21657.0
2017-03-24 13:30:00,68.68,68.74,68.61,68.61,18007.0,68.0813,68.1408,68.0119,68.0119,18007.0
2017-03-24 13:40:00,68.6,68.66,68.52,68.65,17596.0,68.002,68.0615,67.9227,68.0516,17596.0
2017-03-24 13:50:00,68.62,68.64,68.46,68.49,42122.0,68.0218,68.0417,67.8632,67.893,42122.0
2017-03-24 14:00:00,68.52,68.65,68.48,68.64,17961.0,67.9227,68.0516,67.883,68.0417,17961.0
2017-03-24 14:10:00,68.63,68.81,68.63,68.76,21084.0,68.0317,68.2102,68.0317,68.1606,21084.0
2017-03-24 14:20:00,68.8,68.81,68.68,68.69,20476.0,68.2003,68.2102,68.0813,68.0912,20476.0
2017-03-24 14:30:00,68.68,68.72,68.57,68.61,24207.0,68.0813,68.121,67.9723,68.0119,24207.0
2017-03-24 14:40:00,68.59,68.64,68.47,68.51,24510.0,67.9921,68.0417,67.8731,67.9128,24510.0
2017-03-24 14:50:00,68.53,68.53,68.38,68.42,18685.0,67.9326,67.9326,67.7839,67.8236,18685.0
2017-03-24 15:00:00,68.44,68.46,68.26,68.34,39316.0,67.8434,67.8632,67.665,67.7443,39316.0
2017-03-24 15:10:00,68.33,68.36,68.17,68.22,78807.0,67.7344,67.7641,67.5758,67.6253,78807.0
2017-03-24 15:20:00,68.23,68.44,68.21,68.44,33649.0,67.6352,67.8434,67.6154,67.8434,33649.0
2017-03-24 15:30:00,68.42,68.75,68.22,68.75,179565.0,67.8236,68.1507,67.6253,68.1507,179565.0
2017-03-24 15:40:00,68.77,68.92,68.64,68.71,145838.0,68.1705,68.3192,68.0417,68.111,145838.0
2017-03-24 15:50:00,68.71,68.88,68.71,68.72,248859.0,68.111,68.2796,68.111,68.121,248859.0
2017-03-27 09:30:00,67.97,68.24,67.74,67.94,160095.0,67.3775,67.6451,67.1495,67.3478,160095.0
2017-03-27 09:40:00,67.91,68.14,67.89,68.07,53159.0,67.318,67.546,67.2982,67.4766,53159.0
2017-03-27 09:50:00,68.09,68.47,68.07,68.47,136929.0,67.4964,67.8731,67.4766,67.8731,136929.0
2017-03-27 10:00:00,68.46,68.65,68.33,68.55,144748.0,67.8632,68.0516,67.7344,67.9524,144748.0
2017-03-27 10:10:00,68.6,69.13,68.59,68.9,137289.0,68.002,68.5274,67.9921,68.2994,137289.0
2017-03-27 10:20:00,68.96,69.21,68.87,69.15,71092.0,68.3589,68.6067,68.2696,68.5472,71092.0
2017-03-27 10:30:00,69.15,69.48,69.15,69.23,109224.0,68.5472,68.8743,68.5472,68.6265,109224.0
2017-03-27 10:40:00,69.23,69.5,69.14,69.32,66275.0,68.6265,68.8942,68.5373,68.7157,66275.0
2017-03-27 10:50:00,69.36,69.55,69.31,69.49,62977.0,68.7554,68.9437,68.7058,68.8842,62977.0
2017-03-27 11:00:00,69.49,69.5,69.01,69.14,122044.0,68.8842,68.8942,68.4084,68.5373,122044.0
2017-03-27 11:10:00,69.14,69.28,69.12,69.13,50918.0,68.5373,68.6761,68.5175,68.5274,50918.0
2017-03-27 11:20:00,69.12,69.34,69.08,69.3,38147.0,68.5175,68.7356,68.4778,68.6959,38147.0
2017-03-27 11:30:00,69.32,69.47,69.29,69.32,40756.0,68.7157,68.8644,68.686,68.7157,40756.0
2017-03-27 11:40:00,69.28,69.37,69.2,69.2,33426.0,68.6761,68.7653,68.5968,68.5968,33426.0
2017-03-27 11:50:00,69.16,69.16,68.99,69.05,65485.0,68.5571,68.5571,68.3886,68.4481,65485.0
2017-03-27 12:00:00,69.03,69.45,68.96,69.36,56845.0,68.4283,68.8446,68.3589,68.7554,56845.0
2017-03-27 12:10:00,69.39,69.49,69.3,69.48,74872.0,68.7851,68.8842,68.6959,68.8743,74872.0
2017-03-27 12:20:00,69.44,69.51,69.37,69.43,91542.0,68.8347,68.9041,68.7653,68.8248,91542.0
2017-03-27 12:30:00,69.4,69.4,69.33,69.39,20605.0,68.795,68.795,68.7256,68.7851,20605.0
2017-03-27 12:40:00,69.38,69.49,69.36,69.48,19127.0,68.7752,68.8842,68.7554,68.8743,19127.0
2017-03-27 12:50:00,69.48,69.59,69.46,69.49,35326.0,68.8743,68.9834,68.8545,68.8842,35326.0
2017-03-27 13:00:00,69.48,69.68,69.48,69.67,64709.0,68.8743,69.0726,68.8743,69.0627,64709.0
2017-03-27 13:10:00,69.68,69.69,69.55,69.59,43620.0,69.0726,69.0825,68.9437,68.9834,43620.0
2017-03-27 13:20:00,69.57,69.64,69.52,69.54,34858.0,68.9635,69.0329,68.914,68.9338,34858.0
2017-03-27 13:30:00,69.53,69.57,69.39,69.42,30094.0,68.9239,68.9635,68.7851,68.8149,30094.0
2017-03-27 13:40:00,69.41,69.49,69.27,69.3,51790.0,68.8049,68.8842,68.6662,68.6959,51790.0
2017-03-27 13:50:00,69.31,69.33,69.2,69.28,23960.0,68.7058,68.7256,68.5968,68.6761,23960.0
2017-03-27 14:00:00,69.26,69.42,69.26,69.34,92686.0,68.6562,68.8149,68.6562,68.7356,92686.0
2017-03-27 14:10:00,69.35,69.38,69.17,69.17,16665.0,68.7455,68.7752,68.567,68.567,16665.0
2017-03-27 14:20:00,69.18,69.36,69.18,69.33,44770.0,68.5769,68.7554,68.5769,68.7256,44770.0
2017-03-27 14:30:00,69.32,69.39,69.27,69.28,15314.0,68.7157,68.7851,68.6662,68.6761,15314.0
2017-03-27 14:40:00,69.31,69.52,69.3,69.45,51866.0,68.7058,68.914,68.6959,68.8446,51866.0
2017-03-27 14:50:00,69.45,69.56,69.44,69.52,68368.0,68.8446,68.9536,68.8347,68.914,68368.0
2017-03-27 15:00:00,69.53,69.68,69.5,69.66,85075.0,68.9239,69.0726,68.8942,69.0528,85075.0
2017-03-27 15:10:00,69.67,69.76,69.62,69.71,60291.0,69.0627,69.1519,69.0131,69.1023,60291.0
2017-03-27 15:20:00,69.71,69.95,69.58,69.66,258234.0,69.1023,69.3402,68.9735,69.0528,258234.0
2017-03-27 15:30:00,69.7,69.87,69.6,69.77,113856.0,69.0924,69.2609,68.9933,69.1618,113856.0
2017-03-27 15:40:00,69.77,69.98,69.72,69.96,230873.0,69.1618,69.37,69.1122,69.3501,230873.0
2017-03-27 15:50:00,69.97,70.0,69.76,69.77,583151.0,69.3601,69.3898,69.1519,69.1618,583151.0
2017-03-28 09:30:00,69.79,70.4,69.63,69.95,358725.0,69.1816,69.7863,69.023,69.3402,358725.0
2017-03-28 09:40:00,69.95,70.08,69.47,69.63,257423.0,69.3402,69.4691,68.8644,69.023,257423.0
2017-03-28 09:50:00,69.65,69.68,69.32,69.35,134649.0,69.0428,69.0726,68.7157,68.7455,134649.0
2017-03-28 10:00:00,69.47,69.76,69.34,69.46,140247.0,68.8644,69.1519,68.7356,68.8545,140247.0
2017-03-28 10:10:00,69.46,69.5,69.23,69.29,148735.0,68.8545,68.8942,68.6265,68.686,148735.0
2017-03-28 10:20:00,69.28,69.28,69.07,69.14,70143.0,68.6761,68.6761,68.4679,68.5373,70143.0
2017-03-28 10:30:00,69.15,69.37,69.14,69.15,29829.0,68.5472,68.7653,68.5373,68.5472,29829.0
2017-03-28 10:40:00,69.15,69.24,69.08,69.1,49222.0,68.5472,68.6364,68.4778,68.4976,49222.0
2017-03-28 10:50:00,69.1,69.25,68.99,69.25,70154.0,68.4976,68.6463,68.3886,68.6463,70154.0
2017-03-28 11:00:00,69.25,69.49,69.19,69.45,81284.0,68.6463,68.8842,68.5869,68.8446,81284.0
2017-03-28 11:10:00,69.45,69.54,69.22,69.26,58926.0,68.8446,68.9338,68.6166,68.6562,58926.0
2017-03-28 11:20:00,69.25,69.43,69.21,69.37,37174.0,68.6463,68.8248,68.6067,68.7653,37174.0
2017-03-28 11:30:00,69.36,69.57,69.35,69.55,43071.0,68.7554,68.9635,68.7455,68.9437,43071.0
2017-03-28 11:40:00,69.53,69.59,69.45,69.54,27144.0,68.9239,68.9834,68.8446,68.9338,27144.0
2017-03-28 11:50:00,69.56,69.59,69.38,69.39,56746.0,68.9536,68.9834,68.7752,68.7851,56746.0
2017-03-28 12:00:00,69.39,69.5,69.36,69.44,44692.0,68.7851,68.8942,68.7554,68.8347,44692.0
2017-03-28 12:10:00,69.41,69.41,69.2,69.25,39481.0,68.8049,68.8049,68.5968,68.6463,39481.0
2017-03-28 12:20:00,69.24,69.3,69.15,69.19,65382.0,68.6364,68.6959,68.5472,68.5869,65382.0
2017-03-28 12:30:00,69.2,69.2,69.05,69.06,21178.0,68.5968,68.5968,68.4481,68.458,21178.0
2017-03-28 12:40:00,69.08,69.08,68.97,69.0,68969.0,68.4778,68.4778,68.3688,68.3985,68969.0
2017-03-28 12:50:00,69.0,69.23,69.0,69.15,66859.0,68.3985,68.6265,68.3985,68.5472,66859.0
2017-03-28 13:00:00,69.16,69.21,69.1,69.11,18971.0,68.5571,68.6067,68.4976,68.5076,18971.0
2017-03-28 13:10:00,69.1,69.16,69.09,69.11,27013.0,68.4976,68.5571,68.4877,68.5076,27013.0
2017-03-28 13:20:00,69.13,69.17,69.07,69.12,30405.0,68.5274,68.567,68.4679,68.5175,30405.0
2017-03-28 13:30:00,69.12,69.13,69.03,69.1,39616.0,68.5175,68.5274,68.4283,68.4976,39616.0
2017-03-28 13:40:00,69.07,69.2,69.06,69.16,39435.0,68.4679,68.5968,68.458,68.5571,39435.0
2017-03-28 13:50:00,69.17,69.29,69.14,69.28,50727.0,68.567,68.686,68.5373,68.6761,50727.0
2017-03-28 14:00:00,69.29,69.3,69.16,69.28,66095.0,68.686,68.6959,68.5571,68.6761,66095.0
2017-03-28 14:10:00,69.28,69.32,69.24,69.32,29897.0,68.6761,68.7157,68.6364,68.7157,29897.0
2017-03-28 14:20:00,69.32,69.42,69.26,69.28,22369.0,68.7157,68.8149,68.6562,68.6761,22369.0
2017-03-28 14:30:00,69.27,69.3,69.24,69.26,16078.0,68.6662,68.6959,68.6364,68.6562,16078.0
2017-03-28 14:40:00,69.26,69.32,69.15,69.25,28006.0,68.6562,68.7157,68.5472,68.6463,28006.0
2017-03-28 14:50:00,69.26,69.34,69.22,69.28,35318.0,68.6562,68.7356,68.6166,68.6761,35318.0
2017-03-28 15:00:00,69.28,69.3,69.2,69.25,91921.0,68.6761,68.6959,68.5968,68.6463,91921.0
2017-03-28 15:10:00,69.24,69.33,69.19,69.2,94949.0,68.6364,68.7256,68.5869,68.5968,94949.0
2017-03-28 15:20:00,69.2,69.26,69.14,69.25,67548.0,68.5968,68.6562,68.5373,68.6463,67548.0
2017-03-28 15:30:00,69.26,69.37,69.26,69.33,40070.0,68.6562,68.7653,68.6562,68.7256,40070.0
2017-03-28 15:40:00,69.33,69.39,69.3,69.33,92132.0,68.7256,68.7851,68.6959,68.7256,92132.0
2017-03-28 15:50:00,69.32,69.36,69.25,69.31,205280.0,68.7157,68.7554,68.6463,68.7058,205280.0
2017-03-29 09:30:00,69.58,69.79,69.42,69.59,171830.0,68.9735,69.1816,68.8149,68.9834,171830.0
2017-03-29 09:40:00,69.59,69.96,69.58,69.74,145348.0,68.9834,69.3501,68.9735,69.1321,145348.0
2017-03-29 09:50:00,69.74,70.23,69.67,70.19,164650.0,69.1321,69.6178,69.0627,69.5781,164650.0
2017-03-29 10:00:00,70.18,70.24,70.0,70.06,150603.0,69.5682,69.6277,69.3898,69.4493,150603.0
2017-03-29 10:10:00,70.01,70.21,70.0,70.16,80807.0,69.3997,69.598,69.3898,69.5484,80807.0
2017-03-29 10:20:00,70.14,70.15,69.93,70.01,64334.0,69.5286,69.5385,69.3204,69.3997,64334.0
2017-03-29 10:30:00,69.99,70.31,69.99,70.25,101322.0,69.3799,69.6971,69.3799,69.6376,101322.0
2017-03-29 10:40:00,70.29,70.4,70.22,70.3,60131.0,69.6773,69.7863,69.6079,69.6872,60131.0
2017-03-29 10:50:00,70.32,70.38,70.28,70.33,99079.0,69.707,69.7665,69.6674,69.7169,99079.0
2017-03-29 11:00:00,70.31,70.35,70.03,70.04,95232.0,69.6971,69.7367,69.4195,69.4294,95232.0
2017-03-29 11:10:00,70.08,70.21,70.05,70.2,33828.0,69.4691,69.598,69.4394,69.5881,33828.0
2017-03-29 11:20:00,70.22,70.3,70.09,70.16,93464.0,69.6079,69.6872,69.479,69.5484,93464.0
2017-03-29 11:30:00,70.13,70.19,70.08,70.09,61894.0,69.5187,69.5781,69.4691,69.479,61894.0
2017-03-29 11:40:00,70.09,70.34,70.07,70.28,55584.0,69.479,69.7268,69.4592,69.6674,55584.0
2017-03-29 11:50:00,70.24,70.34,70.18,70.33,92136.0,69.6277,69.7268,69.5682,69.7169,92136.0
2017-03-29 12:00:00,70.32,70.44,70.27,70.44,67282.0,69.707,69.826,69.6574,69.826,67282.0
2017-03-29 12:10:00,70.43,70.45,70.39,70.42,138141.0,69.816,69.8359,69.7764,69.8061,138141.0
2017-03-29 12:20:00,70.42,70.51,70.39,70.48,82576.0,69.8061,69.8954,69.7764,69.8656,82576.0
2017-03-29 12:30:00,70.48,70.52,70.44,70.44,27839.0,69.8656,69.9053,69.826,69.826,27839.0
2017-03-29 12:40:00,70.44,70.48,70.36,70.42,38067.0,69.826,69.8656,69.7467,69.8061,38067.0
2017-03-29 12:50:00,70.4,70.42,70.17,70.17,19916.0,69.7863,69.8061,69.5583,69.5583,19916.0
2017-03-29 13:00:00,70.19,70.25,70.15,70.24,54913.0,69.5781,69.6376,69.5385,69.6277,54913.0
2017-03-29 13:10:00,70.23,70.29,70.21,70.23,25708.0,69.6178,69.6773,69.598,69.6178,25708.0
2017-03-29 13:20:00,70.24,70.29,70.2,70.27,31150.0,69.6277,69.6773,69.5881,69.6574,31150.0
2017-03-29 13:30:00,70.28,70.29,70.23,70.23,43463.0,69.6674,69.6773,69.6178,69.6178,43463.0
2017-03-29 13:40:00,70.23,70.25,70.1,70.13,68140.0,69.6178,69.6376,69.4889,69.5187,68140.0
2017-03-29 13:50:00,70.14,70.16,69.99,70.04,93811.0,69.5286,69.5484,69.3799,69.4294,93811.0
2017-03-29 14:00:00,70.04,70.06,69.98,70.02,58103.0,69.4294,69.4493,69.37,69.4096,58103.0
2017-03-29 14:10:00,70.01,70.1,69.9,69.9,93819.0,69.3997,69.4889,69.2907,69.2907,93819.0
2017-03-29 14:20:00,69.9,70.01,69.84,70.0,84632.0,69.2907,69.3997,69.2312,69.3898,84632.0
2017-03-29 14:30:00,70.01,70.02,69.87,69.9,33049.0,69.3997,69.4096,69.2609,69.2907,33049.0
2017-03-29 14:40:00,69.92,70.02,69.89,70.02,26271.0,69.3105,69.4096,69.2808,69.4096,26271.0
2017-03-29 14:50:00,70.0,70.03,69.94,69.96,79151.0,69.3898,69.4195,69.3303,69.3501,79151.0
2017-03-29 15:00:00,69.96,70.02,69.94,69.97,43038.0,69.3501,69.4096,69.3303,69.3601,43038.0
2017-03-29 15:10:00,69.97,70.0,69.78,69.86,114488.0,69.3601,69.3898,69.1717,69.251,114488.0
2017-03-29 15:20:00,69.85,69.85,69.7,69.7,33695.0,69.2411,69.2411,69.0924,69.0924,33695.0
2017-03-29 15:30:00,69.72,69.84,69.68,69.78,100927.0,69.1122,69.2312,69.0726,69.1717,100927.0
2017-03-29 15:40:00,69.78,69.8,69.7,69.77,93453.0,69.1717,69.1915,69.0924,69.1618,93453.0
2017-03-29 15:50:00,69.77,69.89,69.71,69.73,196977.0,69.1618,69.2808,69.1023,69.1222,196977.0
2017-03-30 09:30:00,69.74,69.83,69.35,69.56,68958.0,69.1321,69.2213,68.7455,68.9536,68958.0
2017-03-30 09:40:00,69.59,69.63,69.41,69.52,54080.0,68.9834,69.023,68.8049,68.914,54080.0
2017-03-30 09:50:00,69.47,69.66,69.4,69.49,57889.0,68.8644,69.0528,68.795,68.8842,57889.0
2017-03-30 10:00:00,69.53,69.62,69.43,69.44,39463.0,68.9239,69.0131,68.8248,68.8347,39463.0
2017-03-30 10:10:00,69.45,69.59,69.38,69.42,71983.0,68.8446,68.9834,68.7752,68.8149,71983.0
2017-03-30 10:20:00,69.43,69.45,69.14,69.25,159004.0,68.8248,68.8446,68.5373,68.6463,159004.0
2017-03-30 10:30:00,69.23,69.34,69.02,69.22,186709.0,68.6265,68.7356,68.4183,68.6166,186709.0
2017-03-30 10:40:00,69.22,69.33,69.07,69.11,94939.0,68.6166,68.7256,68.4679,68.5076,94939.0
2017-03-30 10:50:00,69.1,69.19,68.96,69.13,128687.0,68.4976,68.5869,68.3589,68.5274,128687.0
2017-03-30 11:00:00,69.15,69.18,69.04,69.05,56759.0,68.5472,68.5769,68.4382,68.4481,56759.0
2017-03-30 11:10:00,69.02,69.07,68.85,68.91,74420.0,68.4183,68.4679,68.2498,68.3093,74420.0
2017-03-30 11:20:00,68.91,68.94,68.8,68.88,179126.0,68.3093,68.339,68.2003,68.2796,179126.0
2017-03-30 11:30:00,68.9,68.93,68.78,68.89,61764.0,68.2994,68.3291,68.1804,68.2895,61764.0
2017-03-30 11:40:00,68.9,68.92,68.81,68.84,44542.0,68.2994,68.3192,68.2102,68.2399,44542.0
2017-03-30 11:50:00,68.83,68.86,68.64,68.65,112254.0,68.23,68.2597,68.0417,68.0516,112254.0
2017-03-30 12:00:00,68.65,68.76,68.64,68.74,74017.0,68.0516,68.1606,68.0417,68.1408,74017.0
2017-03-30 12:10:00,68.72,68.89,68.71,68.88,57768.0,68.121,68.2895,68.111,68.2796,57768.0
2017-03-30 12:20:00,68.87,68.99,68.81,68.98,53286.0,68.2696,68.3886,68.2102,68.3787,53286.0
2017-03-30 12:30:00,68.98,69.16,68.96,69.06,163511.0,68.3787,68.5571,68.3589,68.458,163511.0
2017-03-30 12:40:00,69.03,69.13,69.02,69.1,45200.0,68.4283,68.5274,68.4183,68.4976,45200.0
2017-03-30 12:50:00,69.11,69.18,69.05,69.05,18747.0,68.5076,68.5769,68.4481,68.4481,18747.0
2017-03-30 13:00:00,69.06,69.06,68.95,68.98,26602.0,68.458,68.458,68.349,68.3787,26602.0
2017-03-30 13:10:00,68.96,69.07,68.94,69.02,8966.0,68.3589,68.4679,68.339,68.4183,8966.0
2017-03-30 13:20:00,69.0,69.13,68.99,69.09,20422.0,68.3985,68.5274,68.3886,68.4877,20422.0
2017-03-30 13:30:00,69.1,69.14,69.03,69.06,18029.0,68.4976,68.5373,68.4283,68.458,18029.0
2017-03-30 13:40:00,69.07,69.12,69.02,69.06,10769.0,68.4679,68.5175,68.4183,68.458,10769.0
2017-03-30 13:50:00,69.05,69.05,68.9,68.9,33796.0,68.4481,68.4481,68.2994,68.2994,33796.0
2017-03-30 14:00:00,68.91,69.0,68.88,68.99,21065.0,68.3093,68.3985,68.2796,68.3886,21065.0
2017-03-30 14:10:00,68.98,69.06,68.96,69.0,23260.0,68.3787,68.458,68.3589,68.3985,23260.0
2017-03-30 14:20:00,69.01,69.18,69.01,69.17,28197.0,68.4084,68.5769,68.4084,68.567,28197.0
2017-03-30 14:30:00,69.17,69.23,69.14,69.17,19092.0,68.567,68.6265,68.5373,68.567,19092.0
2017-03-30 14:40:00,69.16,69.16,69.04,69.05,11650.0,68.5571,68.5571,68.4382,68.4481,11650.0
2017-03-30 14:50:00,69.07,69.1,69.01,69.03,20967.0,68.4679,68.4976,68.4084,68.4283,20967.0
2017-03-30 15:00:00,69.02,69.12,68.98,69.12,13672.0,68.4183,68.5175,68.3787,68.5175,13672.0
2017-03-30 15:10:00,69.12,69.14,69.08,69.12,74285.0,68.5175,68.5373,68.4778,68.5175,74285.0
2017-03-30 15:20:00,69.13,69.3,69.13,69.3,21511.0,68.5274,68.6959,68.5274,68.6959,21511.0
2017-03-30 15:30:00,69.29,69.4,69.27,69.37,67438.0,68.686,68.795,68.6662,68.7653,67438.0
2017-03-30 15:40:00,69.36,69.36,69.24,69.28,46830.0,68.7554,68.7554,68.6364,68.6761,46830.0
2017-03-30 15:50:00,69.28,69.29,69.18,69.24,324621.0,68.6761,68.686,68.5769,68.6364,324621.0
2017-03-31 09:30:00,69.26,69.36,68.81,69.11,80923.0,68.6562,68.7554,68.2102,68.5076,80923.0
2017-03-31 09:40:00,69.11,69.32,69.08,69.18,51543.0,68.5076,68.7157,68.4778,68.5769,51543.0
2017-03-31 09:50:00,69.15,69.29,69.14,69.23,28824.0,68.5472,68.686,68.5373,68.6265,28824.0
2017-03-31 10:00:00,69.27,69.35,69.17,69.25,211456.0,68.6662,68.7455,68.567,68.6463,211456.0
2017-03-31 10:10:00,69.23,69.31,69.14,69.14,110901.0,68.6265,68.7058,68.5373,68.5373,110901.0
2017-03-31 10:20:00,69.14,69.19,69.07,69.07,39862.0,68.5373,68.5869,68.4679,68.4679,39862.0
2017-03-31 10:30:00,69.07,69.34,69.02,69.29,58803.0,68.4679,68.7356,68.4183,68.686,58803.0
2017-03-31 10:40:00,69.3,69.33,69.2,69.28,46557.0,68.6959,68.7256,68.5968,68.6761,46557.0
2017-03-31 10:50:00,69.28,69.41,69.2,69.29,86442.0,68.6761,68.8049,68.5968,68.686,86442.0
2017-03-31 11:00:00,69.27,69.4,69.27,69.39,20004.0,68.6662,68.795,68.6662,68.7851,20004.0
2017-03-31 11:10:00,69.39,69.41,69.28,69.32,122137.0,68.7851,68.8049,68.6761,68.7157,122137.0
2017-03-31 11:20:00,69.33,69.42,69.27,69.4,54433.0,68.7256,68.8149,68.6662,68.795,54433.0
2017-03-31 11:30:00,69.41,69.44,69.02,69.12,113483.0,68.8049,68.8347,68.4183,68.5175,113483.0
2017-03-31 11:40:00,69.12,69.4,69.05,69.38,94474.0,68.5175,68.795,68.4481,68.7752,94474.0
2017-03-31 11:50:00,69.38,69.45,69.33,69.45,62887.0,68.7752,68.8446,68.7256,68.8446,62887.0
2017-03-31 12:00:00,69.45,69.6,69.45,69.58,55463.0,68.8446,68.9933,68.8446,68.9735,55463.0
2017-03-31 12:10:00,69.57,69.64,69.5,69.51,36282.0,68.9635,69.0329,68.8942,68.9041,36282.0
2017-03-31 12:20:00,69.51,69.59,69.48,69.59,28733.0,68.9041,68.9834,68.8743,68.9834,28733.0
2017-03-31 12:30:00,69.58,69.58,69.47,69.53,27432.0,68.9735,68.9735,68.8644,68.9239,27432.0
2017-03-31 12:40:00,69.53,69.55,69.42,69.44,50426.0,68.9239,68.9437,68.8149,68.8347,50426.0
2017-03-31 12:50:00,69.45,69.45,69.28,69.38,92968.0,68.8446,68.8446,68.6761,68.7752,92968.0
2017-03-31 13:00:00,69.39,69.47,69.34,69.34,59132.0,68.7851,68.8644,68.7356,68.7356,59132.0
2017-03-31 13:10:00,69.35,69.37,69.27,69.33,32038.0,68.7455,68.7653,68.6662,68.7256,32038.0
2017-03-31 13:20:00,69.32,69.46,69.32,69.38,21384.0,68.7157,68.8545,68.7157,68.7752,21384.0
2017-03-31 13:30:00,69.4,69.45,69.37,69.41,39508.0,68.795,68.8446,68.7653,68.8049,39508.0
2017-03-31 13:40:00,69.42,69.5,69.41,69.48,16246.0,68.8149,68.8942,68.8049,68.8743,16246.0
2017-03-31 13:50:00,69.46,69.48,69.38,69.38,27447.0,68.8545,68.8743,68.7752,68.7752,27447.0
2017-03-31 14:00:00,69.39,69.46,69.34,69.45,22222.0,68.7851,68.8545,68.7356,68.8446,22222.0
2017-03-31 14:10:00,69.45,69.45,69.26,69.3,32744.0,68.8446,68.8446,68.6562,68.6959,32744.0
2017-03-31 14:20:00,69.3,69.41,69.3,69.34,26208.0,68.6959,68.8049,68.6959,68.7356,26208.0
2017-03-31 14:30:00,69.32,69.39,69.28,69.32,51145.0,68.7157,68.7851,68.6761,68.7157,51145.0
2017-03-31 14:40:00,69.33,69.4,69.28,69.39,43067.0,68.7256,68.795,68.6761,68.7851,43067.0
2017-03-31 14:50:00,69.39,69.42,69.37,69.42,26706.0,68.7851,68.8149,68.7653,68.8149,26706.0
2017-03-31 15:00:00,69.42,69.47,69.4,69.46,98239.0,68.8149,68.8644,68.795,68.8545,98239.0
2017-03-31 15:10:00,69.46,69.49,69.41,69.44,43978.0,68.8545,68.8842,68.8049,68.8347,43978.0
2017-03-31 15:20:00,69.45,69.47,69.41,69.47,66350.0,68.8446,68.8644,68.8049,68.8644,66350.0
2017-03-31 15:30:00,69.47,69.52,69.46,69.5,130348.0,68.8644,68.914,68.8545,68.8942,130348.0
2017-03-31 15:40:00,69.49,69.53,69.42,69.44,137981.0,68.8842,68.9239,68.8149,68.8347,137981.0
2017-03-31 15:50:00,69.44,69.52,69.34,69.37,509538.0,68.8347,68.914,68.7356,68.7653,509538.0
2017-04-03 09:30:00,69.49,69.99,69.34,69.94,198517.0,68.8842,69.3799,68.7356,69.3303,198517.0
2017-04-03 09:40:00,69.96,70.0,69.75,69.75,75843.0,69.3501,69.3898,69.142,69.142,75843.0
2017-04-03 09:50:00,69.77,69.81,69.47,69.55,57224.0,69.1618,69.2015,68.8644,68.9437,57224.0
2017-04-03 10:00:00,69.56,69.72,69.16,69.2,180342.0,68.9536,69.1122,68.5571,68.5968,180342.0
2017-04-03 10:10:00,69.18,69.43,69.01,69.2,99350.0,68.5769,68.8248,68.4084,68.5968,99350.0
2017-04-03 10:20:00,69.19,69.32,69.16,69.25,55636.0,68.5869,68.7157,68.5571,68.6463,55636.0
2017-04-03 10:30:00,69.22,69.28,69.0,69.09,69220.0,68.6166,68.6761,68.3985,68.4877,69220.0
2017-04-03 10:40:00,69.09,69.37,68.98,69.19,73526.0,68.4877,68.7653,68.3787,68.5869,73526.0
2017-04-03 10:50:00,69.18,69.2,69.03,69.03,83715.0,68.5769,68.5968,68.4283,68.4283,83715.0
2017-04-03 11:00:00,69.03,69.07,68.89,69.01,85384.0,68.4283,68.4679,68.2895,68.4084,85384.0
2017-04-03 11:10:00,69.01,69.25,69.0,69.16,120892.0,68.4084,68.6463,68.3985,68.5571,120892.0
2017-04-03 11:20:00,69.14,69.25,69.09,69.13,135260.0,68.5373,68.6463,68.4877,68.5274,135260.0
2017-04-03 11:30:00,69.13,69.19,69.08,69.16,79059.0,68.5274,68.5869,68.4778,68.5571,79059.0
2017-04-03 11:40:00,69.15,69.21,69.09,69.11,35604.0,68.5472,68.6067,68.4877,68.5076,35604.0
2017-04-03 11:50:00,69.07,69.24,69.04,69.17,76013.0,68.4679,68.6364,68.4382,68.567,76013.0
2017-04-03 12:00:00,69.15,69.15,68.91,68.97,45649.0,68.5472,68.5472,68.3093,68.3688,45649.0
2017-04-03 12:10:00,68.98,69.1,68.98,69.1,26947.0,68.3787,68.4976,68.3787,68.4976,26947.0
2017-04-03 12:20:00,69.09,69.14,69.04,69.12,15979.0,68.4877,68.5373,68.4382,68.5175,15979.0
2017-04-03 12:30:00,69.12,69.25,69.1,69.15,41970.0,68.5175,68.6463,68.4976,68.5472,41970.0
2017-04-03 12:40:00,69.14,69.2,69.02,69.1,60814.0,68.5373,68.5968,68.4183,68.4976,60814.0
2017-04-03 12:50:00,69.07,69.1,68.97,69.1,30689.0,68.4679,68.4976,68.3688,68.4976,30689.0
2017-04-03 13:00:00,69.08,69.18,69.05,69.09,38473.0,68.4778,68.5769,68.4481,68.4877,38473.0
2017-04-03 13:10:00,69.1,69.31,69.1,69.3,90183.0,68.4976,68.7058,68.4976,68.6959,90183.0
2017-04-03 13:20:00,69.29,69.29,69.06,69.14,72354.0,68.686,68.686,68.458,68.5373,72354.0
2017-04-03 13:30:00,69.15,69.16,68.98,69.0,57429.0,68.5472,68.5571,68.3787,68.3985,57429.0
2017-04-03 13:40:00,68.98,68.99,68.89,68.93,94243.0,68.3787,68.3886,68.2895,68.3291,94243.0
2017-04-03 13:50:00,68.94,68.96,68.87,68.91,42263.0,68.339,68.3589,68.2696,68.3093,42263.0
2017-04-03 14:00:00,68.93,68.97,68.75,68.76,79696.0,68.3291,68.3688,68.1507,68.1606,79696.0
2017-04-03 14:10:00,68.77,68.93,68.74,68.91,70458.0,68.1705,68.3291,68.1408,68.3093,70458.0
2017-04-03 14:20:00,68.91,69.23,68.9,69.2,20546.0,68.3093,68.6265,68.2994,68.5968,20546.0
2017-04-03 14:30:00,69.17,69.24,69.14,69.23,28680.0,68.567,68.6364,68.5373,68.6265,28680.0
2017-04-03 14:40:00,69.25,69.35,69.2,69.21,70284.0,68.6463,68.7455,68.5968,68.6067,70284.0
2017-04-03 14:50:00,69.22,69.23,69.14,69.17,27839.0,68.6166,68.6265,68.5373,68.567,27839.0
2017-04-03 15:00:00,69.18,69.29,69.18,69.23,40704.0,68.5769,68.686,68.5769,68.6265,40704.0
2017-04-03 15:10:00,69.26,69.31,68.99,69.02,104272.0,68.6562,68.7058,68.3886,68.4183,104272.0
2017-04-03 15:20:00,69.02,69.03,68.87,68.9,36070.0,68.4183,68.4283,68.2696,68.2994,36070.0
2017-04-03 15:30:00,68.9,68.95,68.43,68.43,89398.0,68.2994,68.349,67.8335,67.8335,89398.0
2017-04-03 15:40:00,68.45,68.53,68.29,68.31,218353.0,67.8533,67.9326,67.6947,67.7145,218353.0
2017-04-03 15:50:00,68.31,68.39,68.29,68.31,335299.0,67.7145,67.7938,67.6947,67.7145,335299.0
2017-04-04 09:30:00,68.21,68.7,68.08,68.57,116101.0,67.6154,68.1011,67.4865,67.9723,116101.0
2017-04-04 09:40:00,68.61,68.95,68.6,68.79,168086.0,68.0119,68.349,68.002,68.1903,168086.0
2017-04-04 09:50:00,68.8,68.9,68.58,68.62,30945.0,68.2003,68.2994,67.9822,68.0218,30945.0
2017-04-04 10:00:00,68.62,68.7,68.17,68.22,134767.0,68.0218,68.1011,67.5758,67.6253,134767.0
2017-04-04 10:10:00,68.27,68.39,68.25,68.35,56531.0,67.6749,67.7938,67.6551,67.7542,56531.0
2017-04-04 10:20:00,68.35,68.44,68.27,68.3,78454.0,67.7542,67.8434,67.6749,67.7046,78454.0
2017-04-04 10:30:00,68.3,68.74,68.28,68.74,29854.0,67.7046,68.1408,67.6848,68.1408,29854.0
2017-04-04 10:40:00,68.71,68.75,68.52,68.72,55227.0,68.111,68.1507,67.9227,68.121,55227.0
2017-04-04 10:50:00,68.72,68.79,68.55,68.59,34161.0,68.121,68.1903,67.9524,67.9921,34161.0
2017-04-04 11:00:00,68.56,68.8,68.56,68.77,41052.0,67.9624,68.2003,67.9624,68.1705,41052.0
2017-04-04 11:10:00,68.77,68.89,68.7,68.76,67303.0,68.1705,68.2895,68.1011,68.1606,67303.0
2017-04-04 11:20:00,68.77,68.81,68.58,68.58,44996.0,68.1705,68.2102,67.9822,67.9822,44996.0
2017-04-04 11:30:00,68.57,68.65,68.54,68.63,18614.0,67.9723,68.0516,67.9425,68.0317,18614.0
2017-04-04 11:40:00,68.64,68.71,68.57,68.7,21915.0,68.0417,68.111,67.9723,68.1011,21915.0
2017-04-04 11:50:00,68.71,68.71,68.51,68.51,53997.0,68.111,68.111,67.9128,67.9128,53997.0
2017-04-04 12:00:00,68.52,68.56,68.46,68.46,16733.0,67.9227,67.9624,67.8632,67.8632,16733.0
2017-04-04 12:10:00,68.45,68.52,68.43,68.52,16291.0,67.8533,67.9227,67.8335,67.9227,16291.0
2017-04-04 12:20:00,68.51,68.52,68.45,68.49,6962.0,67.9128,67.9227,67.8533,67.893,6962.0
2017-04-04 12:30:00,68.47,68.53,68.44,68.52,6512.0,67.8731,67.9326,67.8434,67.9227,6512.0
2017-04-04 12:40:00,68.51,68.54,68.37,68.39,13740.0,67.9128,67.9425,67.774,67.7938,13740.0
2017-04-04 12:50:00,68.4,68.49,68.4,68.42,9297.0,67.8037,67.893,67.8037,67.8236,9297.0
2017-04-04 13:00:00,68.4,68.45,68.34,68.4,13607.0,67.8037,67.8533,67.7443,67.8037,13607.0
2017-04-04 13:10:00,68.44,68.51,68.44,68.5,4832.0,67.8434,67.9128,67.8434,67.9029,4832.0
2017-04-04 13:20:00,68.51,68.52,68.35,68.37,12880.0,67.9128,67.9227,67.7542,67.774,12880.0
2017-04-04 13:30:00,68.34,68.38,68.32,68.32,18943.0,67.7443,67.7839,67.7244,67.7244,18943.0
2017-04-04 13:40:00,68.33,68.34,68.29,68.3,23329.0,67.7344,67.7443,67.6947,67.7046,23329.0
2017-04-04 13:50:00,68.3,68.33,68.26,68.26,22969.0,67.7046,67.7344,67.665,67.665,22969.0
2017-04-04 14:00:00,68.27,68.35,68.2,68.29,33875.0,67.6749,67.7542,67.6055,67.6947,33875.0
2017-04-04 14:10:00,68.29,68.35,68.25,68.26,47054.0,67.6947,67.7542,67.6551,67.665,47054.0
2017-04-04 14:20:00,68.27,68.32,68.13,68.15,40672.0,67.6749,67.7244,67.5361,67.5559,40672.0
2017-04-04 14:30:00,68.13,68.15,68.04,68.15,84507.0,67.5361,67.5559,67.4469,67.5559,84507.0
2017-04-04 14:40:00,68.16,68.16,68.05,68.12,19993.0,67.5658,67.5658,67.4568,67.5262,19993.0
2017-04-04 14:50:00,68.1,68.15,68.08,68.12,21551.0,67.5064,67.5559,67.4865,67.5262,21551.0
2017-04-04 15:00:00,68.11,68.22,68.1,68.19,32396.0,67.5163,67.6253,67.5064,67.5956,32396.0
2017-04-04 15:10:00,68.17,68.2,68.1,68.1,32615.0,67.5758,67.6055,67.5064,67.5064,32615.0
2017-04-04 15:20:00,68.09,68.19,68.07,68.16,27302.0,67.4964,67.5956,67.4766,67.5658,27302.0
2017-04-04 15:30:00,68.17,68.27,68.1,68.1,27019.0,67.5758,67.6749,67.5064,67.5064,27019.0
2017-04-04 15:40:00,68.1,68.18,68.08,68.12,125100.0,67.5064,67.5857,67.4865,67.5262,125100.0
2017-04-04 15:50:00,68.12,68.36,68.12,68.34,223769.0,67.5262,67.7641,67.5262,67.7443,223769.0
2017-04-05 09:30:00,68.59,68.75,68.35,68.55,106368.0,67.9921,68.1507,67.7542,67.9524,106368.0
2017-04-05 09:40:00,68.53,68.67,68.34,68.65,183195.0,67.9326,68.0714,67.7443,68.0516,183195.0
2017-04-05 09:50:00,68.66,68.86,68.56,68.82,274598.0,68.0615,68.2597,67.9624,68.2201,274598.0
2017-04-05 10:00:00,68.81,68.87,68.62,68.7,141082.0,68.2102,68.2696,68.0218,68.1011,141082.0
2017-04-05 10:10:00,68.71,68.8,68.58,68.8,98505.0,68.111,68.2003,67.9822,68.2003,98505.0
2017-04-05 10:20:00,68.8,69.02,68.78,68.94,181504.0,68.2003,68.4183,68.1804,68.339,181504.0
2017-04-05 10:30:00,68.94,68.96,68.6,68.74,98936.0,68.339,68.3589,68.002,68.1408,98936.0
2017-04-05 10:40:00,68.75,68.88,68.73,68.77,100113.0,68.1507,68.2796,68.1309,68.1705,100113.0
2017-04-05 10:50:00,68.77,68.79,68.62,68.68,37523.0,68.1705,68.1903,68.0218,68.0813,37523.0
2017-04-05 11:00:00,68.71,68.75,68.56,68.61,90335.0,68.111,68.1507,67.9624,68.0119,90335.0
2017-04-05 11:10:00,68.58,68.67,68.45,68.46,27557.0,67.9822,68.0714,67.8533,67.8632,27557.0
2017-04-05 11:20:00,68.44,68.65,68.38,68.39,186163.0,67.8434,68.0516,67.7839,67.7938,186163.0
2017-04-05 11:30:00,68.37,68.43,68.28,68.3,90938.0,67.774,67.8335,67.6848,67.7046,90938.0
2017-04-05 11:40:00,68.33,68.53,68.3,68.35,95839.0,67.7344,67.9326,67.7046,67.7542,95839.0
2017-04-05 11:50:00,68.34,68.42,68.3,68.3,59821.0,67.7443,67.8236,67.7046,67.7046,59821.0
2017-04-05 12:00:00,68.33,68.37,68.29,68.31,44911.0,67.7344,67.774,67.6947,67.7145,44911.0
2017-04-05 12:10:00,68.32,68.47,68.26,68.46,64096.0,67.7244,67.8731,67.665,67.8632,64096.0
2017-04-05 12:20:00,68.47,68.51,68.42,68.43,46688.0,67.8731,67.9128,67.8236,67.8335,46688.0
2017-04-05 12:30:00,68.42,68.45,68.39,68.41,11541.0,67.8236,67.8533,67.7938,67.8137,11541.0
2017-04-05 12:40:00,68.39,68.51,68.39,68.5,6107.0,67.7938,67.9128,67.7938,67.9029,6107.0
2017-04-05 12:50:00,68.51,68.59,68.51,68.52,107337.0,67.9128,67.9921,67.9128,67.9227,107337.0
2017-04-05 13:00:00,68.54,68.63,68.48,68.58,34816.0,67.9425,68.0317,67.883,67.9822,34816.0
2017-04-05 13:10:00,68.58,68.63,68.43,68.43,125990.0,67.9822,68.0317,67.8335,67.8335,125990.0
2017-04-05 13:20:00,68.42,68.47,68.37,68.37,23156.0,67.8236,67.8731,67.774,67.774,23156.0
2017-04-05 13:30:00,68.38,68.55,68.35,68.5,96624.0,67.7839,67.9524,67.7542,67.9029,96624.0
2017-04-05 13:40:00,68.5,68.52,68.43,68.45,28521.0,67.9029,67.9227,67.8335,67.8533,28521.0
2017-04-05 13:50:00,68.44,68.52,68.43,68.49,32448.0,67.8434,67.9227,67.8335,67.893,32448.0
2017-04-05 14:00:00,68.48,68.53,68.32,68.33,57723.0,67.883,67.9326,67.7244,67.7344,57723.0
2017-04-05 14:10:00,68.32,68.33,68.14,68.25,145761.0,67.7244,67.7344,67.546,67.6551,145761.0
2017-04-05 14:20:00,68.24,68.29,68.15,68.27,148608.0,67.6451,67.6947,67.5559,67.6749,148608.0
2017-04-05 14:30:00,68.26,68.31,67.89,67.9,566759.0,67.665,67.7145,67.2982,67.3081,566759.0
2017-04-05 14:40:00,67.9,67.99,67.77,67.79,244056.0,67.3081,67.3973,67.1792,67.1991,244056.0
2017-04-05 14:50:00,67.79,67.82,67.63,67.65,292895.0,67.1991,67.2288,67.0405,67.0603,292895.0
2017-04-05 15:00:00,67.63,67.81,67.61,67.61,204181.0,67.0405,67.2189,67.0206,67.0206,204181.0
2017-04-05 15:10:00,67.61,67.61,67.09,67.26,506061.0,67.0206,67.0206,66.5052,66.6737,506061.0
2017-04-05 15:20:00,67.27,67.27,66.85,66.95,314562.0,66.6836,66.6836,66.2673,66.3664,314562.0
2017-04-05 15:30:00,66.94,66.95,66.57,66.76,363732.0,66.3565,66.3664,65.9897,66.178,363732.0
2017-04-05 15:40:00,66.76,66.94,66.69,66.76,367856.0,66.178,66.3565,66.1087,66.178,367856.0
2017-04-05 15:50:00,66.76,67.07,66.73,66.93,632591.0,66.178,66.4853,66.1483,66.3466,632591.0
2017-04-06 09:30:00,67.08,67.2,66.53,66.8,338710.0,66.4953,66.6142,65.95,66.2177,338710.0
2017-04-06 09:40:00,66.8,67.07,66.63,66.66,217778.0,66.2177,66.4853,66.0492,66.0789,217778.0
2017-04-06 09:50:00,66.68,67.08,66.64,66.83,96660.0,66.0987,66.4953,66.0591,66.2474,96660.0
2017-04-06 10:00:00,66.84,66.92,66.65,66.73,209877.0,66.2573,66.3366,66.069,66.1483,209877.0
2017-04-06 10:10:00,66.7,66.86,66.38,66.5,144930.0,66.1186,66.2772,65.8014,65.9203,144930.0
2017-04-06 10:20:00,66.48,66.58,66.3,66.45,103651.0,65.9005,65.9996,65.7221,65.8707,103651.0
2017-04-06 10:30:00,66.44,66.5,66.25,66.3,188512.0,65.8608,65.9203,65.6725,65.7221,188512.0
2017-04-06 10:40:00,66.29,66.3,66.0,66.09,249162.0,65.7121,65.7221,65.4247,65.5139,249162.0
2017-04-06 10:50:00,66.11,66.39,66.11,66.25,233425.0,65.5337,65.8113,65.5337,65.6725,233425.0
2017-04-06 11:00:00,66.25,66.29,66.1,66.19,88887.0,65.6725,65.7121,65.5238,65.613,88887.0
2017-04-06 11:10:00,66.2,66.42,66.2,66.33,46556.0,65.6229,65.841,65.6229,65.7518,46556.0
2017-04-06 11:20:00,66.34,66.76,66.34,66.68,129856.0,65.7617,66.178,65.7617,66.0987,129856.0
2017-04-06 11:30:00,66.7,66.84,66.66,66.72,64620.0,66.1186,66.2573,66.0789,66.1384,64620.0
2017-04-06 11:40:00,66.73,66.83,66.69,66.72,52258.0,66.1483,66.2474,66.1087,66.1384,52258.0
2017-04-06 11:50:00,66.71,66.74,66.58,66.7,43461.0,66.1285,66.1582,65.9996,66.1186,43461.0
2017-04-06 12:00:00,66.73,66.91,66.73,66.81,31616.0,66.1483,66.3267,66.1483,66.2276,31616.0
2017-04-06 12:10:00,66.82,66.84,66.72,66.76,24288.0,66.2375,66.2573,66.1384,66.178,24288.0
2017-04-06 12:20:00,66.77,66.94,66.77,66.85,112182.0,66.188,66.3565,66.188,66.2673,112182.0
2017-04-06 12:30:00,66.86,66.9,66.71,66.8,121835.0,66.2772,66.3168,66.1285,66.2177,121835.0
2017-04-06 12:40:00,66.81,66.81,66.66,66.66,48676.0,66.2276,66.2276,66.0789,66.0789,48676.0
2017-04-06 12:50:00,66.66,66.66,66.53,66.58,37433.0,66.0789,66.0789,65.95,65.9996,37433.0
2017-04-06 13:00:00,66.56,66.64,66.53,66.63,19641.0,65.9798,66.0591,65.95,66.0492,19641.0
2017-04-06 13:10:00,66.66,66.66,66.56,66.59,38977.0,66.0789,66.0789,65.9798,66.0095,38977.0
2017-04-06 13:20:00,66.62,66.67,66.55,66.63,77038.0,66.0393,66.0888,65.9699,66.0492,77038.0
2017-04-06 13:30:00,66.64,66.69,66.51,66.55,41318.0,66.0591,66.1087,65.9302,65.9699,41318.0
2017-04-06 13:40:00,66.55,66.58,66.38,66.38,36940.0,65.9699,65.9996,65.8014,65.8014,36940.0
2017-04-06 13:50:00,66.38,66.55,66.38,66.48,36828.0,65.8014,65.9699,65.8014,65.9005,36828.0
2017-04-06 14:00:00,66.49,66.57,66.46,66.48,28413.0,65.9104,65.9897,65.8807,65.9005,28413.0
2017-04-06 14:10:00,66.47,66.48,66.35,66.39,42764.0,65.8906,65.9005,65.7716,65.8113,42764.0
2017-04-06 14:20:00,66.4,66.44,66.33,66.42,52582.0,65.8212,65.8608,65.7518,65.841,52582.0
2017-04-06 14:30:00,66.42,66.66,66.39,66.65,30238.0,65.841,66.0789,65.8113,66.069,30238.0
2017-04-06 14:40:00,66.67,66.72,66.48,66.5,55931.0,66.0888,66.1384,65.9005,65.9203,55931.0
2017-04-06 14:50:00,66.5,66.55,66.37,66.41,127618.0,65.9203,65.9699,65.7914,65.8311,127618.0
2017-04-06 15:00:00,66.41,66.44,66.22,66.33,143847.0,65.8311,65.8608,65.6427,65.7518,143847.0
2017-04-06 15:10:00,66.33,66.48,66.26,66.46,124360.0,65.7518,65.9005,65.6824,65.8807,124360.0
2017-04-06 15:20:00,66.47,66.58,66.4,66.54,97470.0,65.8906,65.9996,65.8212,65.96,97470.0
2017-04-06 15:30:00,66.53,66.69,66.49,66.63,174624.0,65.95,66.1087,65.9104,66.0492,174624.0
2017-04-06 15:40:00,66.63,66.7,66.59,66.7,244250.0,66.0492,66.1186,66.0095,66.1186,244250.0
2017-04-06 15:50:00,66.69,66.89,66.68,66.83,425508.0,66.1087,66.3069,66.0987,66.2474,425508.0
2017-04-07 09:30:00,66.66,66.83,66.4,66.71,180072.0,66.0789,66.2474,65.8212,66.1285,180072.0
2017-04-07 09:40:00,66.7,66.85,66.56,66.65,138381.0,66.1186,66.2673,65.9798,66.069,138381.0
2017-04-07 09:50:00,66.66,66.74,66.41,66.43,87411.0,66.0789,66.1582,65.8311,65.8509,87411.0
2017-04-07 10:00:00,66.44,66.62,66.4,66.56,156357.0,65.8608,66.0393,65.8212,65.9798,156357.0
2017-04-07 10:10:00,66.55,66.8,66.54,66.63,132719.0,65.9699,66.2177,65.96,66.0492,132719.0
2017-04-07 10:20:00,66.62,66.77,66.54,66.67,103322.0,66.0393,66.188,65.96,66.0888,103322.0
2017-04-07 10:30:00,66.69,67.05,66.68,67.05,120700.0,66.1087,66.4655,66.0987,66.4655,120700.0
2017-04-07 10:40:00,67.06,67.17,66.93,67.03,77260.0,66.4754,66.5845,66.3466,66.4457,77260.0
2017-04-07 10:50:00,67.04,67.04,66.82,66.83,57941.0,66.4556,66.4556,66.2375,66.2474,57941.0
2017-04-07 11:00:00,66.83,66.86,66.61,66.65,63091.0,66.2474,66.2772,66.0293,66.069,63091.0
2017-04-07 11:10:00,66.65,66.82,66.63,66.76,58250.0,66.069,66.2375,66.0492,66.178,58250.0
2017-04-07 11:20:00,66.78,66.79,66.64,66.64,43200.0,66.1979,66.2078,66.0591,66.0591,43200.0
2017-04-07 11:30:00,66.63,66.76,66.6,66.65,50203.0,66.0492,66.178,66.0194,66.069,50203.0
2017-04-07 11:40:00,66.64,66.7,66.57,66.64,27690.0,66.0591,66.1186,65.9897,66.0591,27690.0
2017-04-07 11:50:00,66.64,66.67,66.55,66.56,38413.0,66.0591,66.0888,65.9699,65.9798,38413.0
2017-04-07 12:00:00,66.57,66.72,66.56,66.66,27496.0,65.9897,66.1384,65.9798,66.0789,27496.0
2017-04-07 12:10:00,66.65,66.68,66.54,66.59,29642.0,66.069,66.0987,65.96,66.0095,29642.0
2017-04-07 12:20:00,66.59,66.59,66.51,66.51,22414.0,66.0095,66.0095,65.9302,65.9302,22414.0
2017-04-07 12:30:00,66.53,66.6,66.52,66.54,42993.0,65.95,66.0194,65.9401,65.96,42993.0
2017-04-07 12:40:00,66.54,66.64,66.54,66.62,87326.0,65.96,66.0591,65.96,66.0393,87326.0
2017-04-07 12:50:00,66.61,66.77,66.57,66.76,47172.0,66.0293,66.188,65.9897,66.178,47172.0
2017-04-07 13:00:00,66.75,66.99,66.74,66.97,106624.0,66.1681,66.406,66.1582,66.3862,106624.0
2017-04-07 13:10:00,66.99,67.05,66.89,66.91,77924.0,66.406,66.4655,66.3069,66.3267,77924.0
2017-04-07 13:20:00,66.92,66.97,66.79,66.87,132536.0,66.3366,66.3862,66.2078,66.2871,132536.0
2017-04-07 13:30:00,66.89,66.95,66.78,66.8,106807.0,66.3069,66.3664,66.1979,66.2177,106807.0
2017-04-07 13:40:00,66.79,66.8,66.7,66.78,35722.0,66.2078,66.2177,66.1186,66.1979,35722.0
2017-04-07 13:50:00,66.76,66.91,66.73,66.89,30679.0,66.178,66.3267,66.1483,66.3069,30679.0
2017-04-07 14:00:00,66.9,67.12,66.9,67.12,55652.0,66.3168,66.5349,66.3168,66.5349,55652.0
2017-04-07 14:10:00,67.13,67.2,67.06,67.1,83326.0,66.5448,66.6142,66.4754,66.5151,83326.0
2017-04-07 14:20:00,67.12,67.24,67.12,67.19,44705.0,66.5349,66.6539,66.5349,66.6043,44705.0
2017-04-07 14:30:00,67.17,67.21,67.07,67.09,44005.0,66.5845,66.6241,66.4853,66.5052,44005.0
2017-04-07 14:40:00,67.08,67.09,66.98,66.98,65214.0,66.4953,66.5052,66.3961,66.3961,65214.0
2017-04-07 14:50:00,66.99,67.14,66.92,67.1,88546.0,66.406,66.5547,66.3366,66.5151,88546.0
2017-04-07 15:00:00,67.09,67.26,67.09,67.22,37359.0,66.5052,66.6737,66.5052,66.634,37359.0
2017-04-07 15:10:00,67.23,67.42,67.21,67.4,56776.0,66.6439,66.8323,66.6241,66.8125,56776.0
2017-04-07 15:20:00,67.39,67.41,67.14,67.2,56232.0,66.8025,66.8224,66.5547,66.6142,56232.0
2017-04-07 15:30:00,67.2,67.25,67.06,67.25,182214.0,66.6142,66.6638,66.4754,66.6638,182214.0
2017-04-07 15:40:00,67.25,67.32,67.22,67.29,44696.0,66.6638,66.7332,66.634,66.7034,44696.0
2017-04-07 15:50:00,67.3,67.44,67.3,67.36,316678.0,66.7133,66.8521,66.7133,66.7728,316678.0
2017-04-10 09:30:00,67.46,67.8,67.22,67.62,208999.0,66.8719,67.209,66.634,67.0305,208999.0
2017-04-10 09:40:00,67.62,67.85,67.61,67.79,88843.0,67.0305,67.2585,67.0206,67.1991,88843.0
2017-04-10 09:50:00,67.83,67.94,67.72,67.92,78282.0,67.2387,67.3478,67.1297,67.3279,78282.0
2017-04-10 10:00:00,67.94,68.03,67.79,68.0,121150.0,67.3478,67.437,67.1991,67.4072,121150.0
2017-04-10 10:10:00,68.03,68.08,67.92,67.97,75618.0,67.437,67.4865,67.3279,67.3775,75618.0
2017-04-10 10:20:00,67.95,68.13,67.93,68.0,121668.0,67.3577,67.5361,67.3378,67.4072,121668.0
2017-04-10 10:30:00,68.0,68.26,68.0,68.16,61692.0,67.4072,67.665,67.4072,67.5658,61692.0
2017-04-10 10:40:00,68.15,68.2,67.97,67.97,31199.0,67.5559,67.6055,67.3775,67.3775,31199.0
2017-04-10 10:50:00,68.0,68.1,67.9,67.91,27690.0,67.4072,67.5064,67.3081,67.318,27690.0
2017-04-10 11:00:00,67.95,68.0,67.87,68.0,37455.0,67.3577,67.4072,67.2784,67.4072,37455.0
2017-04-10 11:10:00,68.04,68.14,68.04,68.07,54322.0,67.4469,67.546,67.4469,67.4766,54322.0
2017-04-10 11:20:00,68.07,68.11,67.92,68.0,35328.0,67.4766,67.5163,67.3279,67.4072,35328.0
2017-04-10 11:30:00,68.03,68.04,67.77,67.91,37673.0,67.437,67.4469,67.1792,67.318,37673.0
2017-04-10 11:40:00,67.9,67.94,67.77,67.89,46439.0,67.3081,67.3478,67.1792,67.2982,46439.0
2017-04-10 11:50:00,67.88,67.92,67.75,67.82,26575.0,67.2883,67.3279,67.1594,67.2288,26575.0
2017-04-10 12:00:00,67.8,67.9,67.75,67.86,75804.0,67.209,67.3081,67.1594,67.2685,75804.0
2017-04-10 12:10:00,67.87,67.87,67.56,67.56,29569.0,67.2784,67.2784,66.9711,66.9711,29569.0
2017-04-10 12:20:00,67.56,67.61,67.48,67.53,145851.0,66.9711,67.0206,66.8918,66.9413,145851.0
2017-04-10 12:30:00,67.53,67.58,67.49,67.54,16539.0,66.9413,66.9909,66.9017,66.9512,16539.0
2017-04-10 12:40:00,67.56,67.62,67.47,67.57,24490.0,66.9711,67.0305,66.8819,66.981,24490.0
2017-04-10 12:50:00,67.64,67.72,67.54,67.57,40826.0,67.0504,67.1297,66.9512,66.981,40826.0
2017-04-10 13:00:00,67.6,67.71,67.58,67.62,19864.0,67.0107,67.1198,66.9909,67.0305,19864.0
2017-04-10 13:10:00,67.62,67.72,67.62,67.68,13831.0,67.0305,67.1297,67.0305,67.09,13831.0
2017-04-10 13:20:00,67.65,67.66,67.5,67.56,26910.0,67.0603,67.0702,66.9116,66.9711,26910.0
2017-04-10 13:30:00,67.55,67.69,67.51,67.69,19334.0,66.9612,67.0999,66.9215,67.0999,19334.0
2017-04-10 13:40:00,67.67,67.73,67.67,67.72,9198.0,67.0801,67.1396,67.0801,67.1297,9198.0
2017-04-10 13:50:00,67.7,67.83,67.64,67.82,20788.0,67.1098,67.2387,67.0504,67.2288,20788.0
2017-04-10 14:00:00,67.84,67.88,67.77,67.84,37440.0,67.2486,67.2883,67.1792,67.2486,37440.0
2017-04-10 14:10:00,67.87,67.89,67.79,67.86,25422.0,67.2784,67.2982,67.1991,67.2685,25422.0
2017-04-10 14:20:00,67.84,67.86,67.67,67.67,13414.0,67.2486,67.2685,67.0801,67.0801,13414.0
2017-04-10 14:30:00,67.66,67.72,67.62,67.63,16300.0,67.0702,67.1297,67.0305,67.0405,16300.0
2017-04-10 14:40:00,67.63,67.76,67.58,67.73,15922.0,67.0405,67.1693,66.9909,67.1396,15922.0
2017-04-10 14:50:00,67.76,67.8,67.7,67.72,16089.0,67.1693,67.209,67.1098,67.1297,16089.0
2017-04-10 15:00:00,67.73,67.78,67.7,67.71,59736.0,67.1396,67.1891,67.1098,67.1198,59736.0
2017-04-10 15:10:00,67.7,67.77,67.65,67.67,25830.0,67.1098,67.1792,67.0603,67.0801,25830.0
2017-04-10 15:20:00,67.66,67.66,67.44,67.53,43980.0,67.0702,67.0702,66.8521,66.9413,43980.0
2017-04-10 15:30:00,67.54,67.59,67.43,67.46,94351.0,66.9512,67.0008,66.8422,66.8719,94351.0
2017-04-10 15:40:00,67.46,67.49,67.37,67.43,100159.0,66.8719,66.9017,66.7827,66.8422,100159.0
2017-04-10 15:50:00,67.42,67.44,67.28,67.3,219991.0,66.8323,66.8521,66.6935,66.7133,219991.0
2017-04-11 09:30:00,67.16,67.6,67.08,67.43,126916.0,66.5746,67.0107,66.4953,66.8422,126916.0
2017-04-11 09:40:00,67.38,67.49,67.11,67.12,92212.0,66.7926,66.9017,66.525,66.5349,92212.0
2017-04-11 09:50:00,67.09,67.11,66.82,67.0,206017.0,66.5052,66.525,66.2375,66.4159,206017.0
2017-04-11 10:00:00,67.03,67.06,66.87,66.89,114068.0,66.4457,66.4754,66.2871,66.3069,114068.0
2017-04-11 10:10:00,66.92,66.93,66.76,66.83,127990.0,66.3366,66.3466,66.178,66.2474,127990.0
2017-04-11 10:20:00,66.79,66.85,66.61,66.77,115303.0,66.2078,66.2673,66.0293,66.188,115303.0
2017-04-11 10:30:00,66.77,66.77,66.34,66.61,174449.0,66.188,66.188,65.7617,66.0293,174449.0
2017-04-11 10:40:00,66.61,66.61,66.35,66.5,94374.0,66.0293,66.0293,65.7716,65.9203,94374.0
2017-04-11 10:50:00,66.49,66.55,66.33,66.44,92430.0,65.9104,65.9699,65.7518,65.8608,92430.0
2017-04-11 11:00:00,66.44,66.48,66.33,66.33,53869.0,65.8608,65.9005,65.7518,65.7518,53869.0
2017-04-11 11:10:00,66.34,66.44,66.28,66.28,65914.0,65.7617,65.8608,65.7022,65.7022,65914.0
2017-04-11 11:20:00,66.28,66.42,66.27,66.36,127114.0,65.7022,65.841,65.6923,65.7815,127114.0
2017-04-11 11:30:00,66.38,66.5,66.32,66.43,111306.0,65.8014,65.9203,65.7419,65.8509,111306.0
2017-04-11 11:40:00,66.47,66.54,66.38,66.42,53831.0,65.8906,65.96,65.8014,65.841,53831.0
2017-04-11 11:50:00,66.41,66.58,66.4,66.57,46414.0,65.8311,65.9996,65.8212,65.9897,46414.0
2017-04-11 12:00:00,66.58,66.6,66.45,66.47,60822.0,65.9996,66.0194,65.8707,65.8906,60822.0
2017-04-11 12:10:00,66.45,66.6,66.43,66.6,68302.0,65.8707,66.0194,65.8509,66.0194,68302.0
2017-04-11 12:20:00,66.61,66.67,66.54,66.61,82107.0,66.0293,66.0888,65.96,66.0293,82107.0
2017-04-11 12:30:00,66.61,66.66,66.55,66.56,149216.0,66.0293,66.0789,65.9699,65.9798,149216.0
2017-04-11 12:40:00,66.57,66.59,66.5,66.53,55738.0,65.9897,66.0095,65.9203,65.95,55738.0
2017-04-11 12:50:00,66.55,66.61,66.52,66.54,82821.0,65.9699,66.0293,65.9401,65.96,82821.0
2017-04-11 13:00:00,66.54,66.82,66.53,66.78,126562.0,65.96,66.2375,65.95,66.1979,126562.0
2017-04-11 13:10:00,66.78,66.82,66.68,66.75,76217.0,66.1979,66.2375,66.0987,66.1681,76217.0
2017-04-11 13:20:00,66.73,66.85,66.72,66.81,49118.0,66.1483,66.2673,66.1384,66.2276,49118.0
2017-04-11 13:30:00,66.81,66.88,66.73,66.86,39687.0,66.2276,66.297,66.1483,66.2772,39687.0
2017-04-11 13:40:00,66.86,66.87,66.77,66.79,30565.0,66.2772,66.2871,66.188,66.2078,30565.0
2017-04-11 13:50:00,66.81,66.9,66.78,66.87,44487.0,66.2276,66.3168,66.1979,66.2871,44487.0
2017-04-11 14:00:00,66.89,67.04,66.89,66.95,148367.0,66.3069,66.4556,66.3069,66.3664,148367.0
2017-04-11 14:10:00,66.99,67.0,66.78,66.78,49622.0,66.406,66.4159,66.1979,66.1979,49622.0
2017-04-11 14:20:00,66.79,66.86,66.74,66.86,26084.0,66.2078,66.2772,66.1582,66.2772,26084.0
2017-04-11 14:30:00,66.85,67.01,66.82,66.94,165594.0,66.2673,66.4259,66.2375,66.3565,165594.0
2017-04-11 14:40:00,66.94,66.97,66.84,66.86,45623.0,66.3565,66.3862,66.2573,66.2772,45623.0
2017-04-11 14:50:00,66.87,66.95,66.81,66.84,112074.0,66.2871,66.3664,66.2276,66.2573,112074.0
2017-04-11 15:00:00,66.84,66.92,66.81,66.92,34938.0,66.2573,66.3366,66.2276,66.3366,34938.0
2017-04-11 15:10:00,66.92,66.92,66.72,66.77,48930.0,66.3366,66.3366,66.1384,66.188,48930.0
2017-04-11 15:20:00,66.76,66.85,66.73,66.82,50260.0,66.178,66.2673,66.1483,66.2375,50260.0
2017-04-11 15:30:00,66.81,66.84,66.73,66.81,78247.0,66.2276,66.2573,66.1483,66.2276,78247.0
2017-04-11 15:40:00,66.81,66.89,66.72,66.87,64821.0,66.2276,66.3069,66.1384,66.2871,64821.0
2017-04-11 15:50:00,66.87,67.1,66.8,67.1,396535.0,66.2871,66.5151,66.2177,66.5151,396535.0
2017-04-12 09:30:00,67.35,67.58,67.12,67.51,207487.0,66.7629,66.9909,66.5349,66.9215,207487.0
2017-04-12 09:40:00,67.53,67.9,67.5,67.87,194358.0,66.9413,67.3081,66.9116,67.2784,194358.0
2017-04-12 09:50:00,67.88,67.93,67.62,67.79,90885.0,67.2883,67.3378,67.0305,67.1991,90885.0
2017-04-12 10:00:00,67.77,67.83,67.63,67.63,104704.0,67.1792,67.2387,67.0405,67.0405,104704.0
2017-04-12 10:10:00,67.64,67.84,67.55,67.82,71270.0,67.0504,67.2486,66.9612,67.2288,71270.0
2017-04-12 10:20:00,67.81,67.83,67.62,67.63,51721.0,67.2189,67.2387,67.0305,67.0405,51721.0
2017-04-12 10:30:00,67.65,67.79,67.65,67.72,60948.0,67.0603,67.1991,67.0603,67.1297,60948.0
2017-04-12 10:40:00,67.73,67.75,67.42,67.48,68935.0,67.1396,67.1594,66.8323,66.8918,68935.0
2017-04-12 10:50:00,67.48,67.56,67.38,67.43,116153.0,66.8918,66.9711,66.7926,66.8422,116153.0
2017-04-12 11:00:00,67.43,67.5,67.35,67.43,190986.0,66.8422,66.9116,66.7629,66.8422,190986.0
2017-04-12 11:10:00,67.44,67.47,67.31,67.37,82628.0,66.8521,66.8819,66.7232,66.7827,82628.0
2017-04-12 11:20:00,67.36,67.44,67.27,67.36,36422.0,66.7728,66.8521,66.6836,66.7728,36422.0
2017-04-12 11:30:00,67.35,67.38,67.13,67.21,53962.0,66.7629,66.7926,66.5448,66.6241,53962.0
2017-04-12 11:40:00,67.23,67.34,67.23,67.3,12733.0,66.6439,66.753,66.6439,66.7133,12733.0
2017-04-12 11:50:00,67.31,67.4,67.27,67.38,15366.0,66.7232,66.8125,66.6836,66.7926,15366.0
2017-04-12 12:00:00,67.39,67.59,67.39,67.59,32382.0,66.8025,67.0008,66.8025,67.0008,32382.0
2017-04-12 12:10:00,67.6,67.64,67.54,67.57,31856.0,67.0107,67.0504,66.9512,66.981,31856.0
2017-04-12 12:20:00,67.57,67.6,67.42,67.45,48751.0,66.981,67.0107,66.8323,66.862,48751.0
2017-04-12 12:30:00,67.45,67.48,67.37,67.4,23673.0,66.862,66.8918,66.7827,66.8125,23673.0
2017-04-12 12:40:00,67.39,67.5,67.36,67.47,23278.0,66.8025,66.9116,66.7728,66.8819,23278.0
2017-04-12 12:50:00,67.49,67.49,67.31,67.4,29107.0,66.9017,66.9017,66.7232,66.8125,29107.0
2017-04-12 13:00:00,67.4,67.53,67.4,67.51,17544.0,66.8125,66.9413,66.8125,66.9215,17544.0
2017-04-12 13:10:00,67.52,67.55,67.47,67.5,43530.0,66.9314,66.9612,66.8819,66.9116,43530.0
2017-04-12 13:20:00,67.5,67.52,67.44,67.47,50052.0,66.9116,66.9314,66.8521,66.8819,50052.0
2017-04-12 13:30:00,67.47,67.53,67.37,67.51,50951.0,66.8819,66.9413,66.7827,66.9215,50951.0
2017-04-12 13:40:00,67.52,67.62,67.52,67.62,60072.0,66.9314,67.0305,66.9314,67.0305,60072.0
2017-04-12 13:50:00,67.6,67.79,67.6,67.72,77503.0,67.0107,67.1991,67.0107,67.1297,77503.0
2017-04-12 14:00:00,67.77,67.77,67.63,67.64,54164.0,67.1792,67.1792,67.0405,67.0504,54164.0
2017-04-12 14:10:00,67.63,67.7,67.62,67.67,24447.0,67.0405,67.1098,67.0305,67.0801,24447.0
2017-04-12 14:20:00,67.66,67.66,67.61,67.64,23485.0,67.0702,67.0702,67.0206,67.0504,23485.0
2017-04-12 14:30:00,67.63,67.78,67.62,67.65,37929.0,67.0405,67.1891,67.0305,67.0603,37929.0
2017-04-12 14:40:00,67.65,67.68,67.59,67.63,47445.0,67.0603,67.09,67.0008,67.0405,47445.0
2017-04-12 14:50:00,67.64,67.74,67.6,67.72,51845.0,67.0504,67.1495,67.0107,67.1297,51845.0
2017-04-12 15:00:00,67.71,67.74,67.54,67.58,39949.0,67.1198,67.1495,66.9512,66.9909,39949.0
2017-04-12 15:10:00,67.59,67.66,67.37,67.39,136863.0,67.0008,67.0702,66.7827,66.8025,136863.0
2017-04-12 15:20:00,67.39,67.64,67.39,67.58,113133.0,66.8025,67.0504,66.8025,66.9909,113133.0
2017-04-12 15:30:00,67.58,67.64,67.44,67.45,86674.0,66.9909,67.0504,66.8521,66.862,86674.0
2017-04-12 15:40:00,67.46,67.5,67.37,67.37,85667.0,66.8719,66.9116,66.7827,66.7827,85667.0
2017-04-12 15:50:00,67.38,67.58,67.37,67.46,206012.0,66.7926,66.9909,66.7827,66.8719,206012.0
2017-04-13 09:30:00,67.35,67.69,67.29,67.62,71514.0,66.7629,67.0999,66.7034,67.0305,71514.0
2017-04-13 09:40:00,67.59,67.84,67.59,67.84,49323.0,67.0008,67.2486,67.0008,67.2486,49323.0
2017-04-13 09:50:00,67.83,68.22,67.82,68.08,124301.0,67.2387,67.6253,67.2288,67.4865,124301.0
2017-04-13 10:00:00,68.08,68.48,68.03,68.42,201545.0,67.4865,67.883,67.437,67.8236,201545.0
2017-04-13 10:10:00,68.43,68.76,68.4,68.48,164409.0,67.8335,68.1606,67.8037,67.883,164409.0
2017-04-13 10:20:00,68.45,68.69,68.44,68.45,63401.0,67.8533,68.0912,67.8434,67.8533,63401.0
2017-04-13 10:30:00,68.47,68.62,68.44,68.45,66921.0,67.8731,68.0218,67.8434,67.8533,66921.0
2017-04-13 10:40:00,68.42,68.42,68.17,68.27,188040.0,67.8236,67.8236,67.5758,67.6749,188040.0
2017-04-13 10:50:00,68.28,68.61,68.28,68.59,168686.0,67.6848,68.0119,67.6848,67.9921,168686.0
2017-04-13 11:00:00,68.61,68.63,68.53,68.59,53835.0,68.0119,68.0317,67.9326,67.9921,53835.0
2017-04-13 11:10:00,68.58,68.61,68.45,68.49,69356.0,67.9822,68.0119,67.8533,67.893,69356.0
2017-04-13 11:20:00,68.51,68.6,68.5,68.59,97547.0,67.9128,68.002,67.9029,67.9921,97547.0
2017-04-13 11:30:00,68.56,68.68,68.54,68.64,34641.0,67.9624,68.0813,67.9425,68.0417,34641.0
2017-04-13 11:40:00,68.6,68.61,68.46,68.46,38358.0,68.002,68.0119,67.8632,67.8632,38358.0
2017-04-13 11:50:00,68.47,68.68,68.47,68.66,17090.0,67.8731,68.0813,67.8731,68.0615,17090.0
2017-04-13 12:00:00,68.65,68.65,68.35,68.42,66998.0,68.0516,68.0516,67.7542,67.8236,66998.0
2017-04-13 12:10:00,68.42,68.55,68.39,68.55,23603.0,67.8236,67.9524,67.7938,67.9524,23603.0
2017-04-13 12:20:00,68.54,68.61,68.52,68.59,41981.0,67.9425,68.0119,67.9227,67.9921,41981.0
2017-04-13 12:30:00,68.59,68.64,68.52,68.63,55860.0,67.9921,68.0417,67.9227,68.0317,55860.0
2017-04-13 12:40:00,68.63,68.7,68.56,68.68,25484.0,68.0317,68.1011,67.9624,68.0813,25484.0
2017-04-13 12:50:00,68.67,68.77,68.67,68.7,83354.0,68.0714,68.1705,68.0714,68.1011,83354.0
2017-04-13 13:00:00,68.69,68.71,68.43,68.5,29154.0,68.0912,68.111,67.8335,67.9029,29154.0
2017-04-13 13:10:00,68.52,68.6,68.47,68.55,26862.0,67.9227,68.002,67.8731,67.9524,26862.0
2017-04-13 13:20:00,68.56,68.64,68.51,68.63,13622.0,67.9624,68.0417,67.9128,68.0317,13622.0
2017-04-13 13:30:00,68.61,68.69,68.6,68.68,54265.0,68.0119,68.0912,68.002,68.0813,54265.0
2017-04-13 13:40:00,68.68,68.7,68.38,68.44,51313.0,68.0813,68.1011,67.7839,67.8434,51313.0
2017-04-13 13:50:00,68.42,68.51,68.4,68.41,74875.0,67.8236,67.9128,67.8037,67.8137,74875.0
2017-04-13 14:00:00,68.41,68.58,68.41,68.53,23622.0,67.8137,67.9822,67.8137,67.9326,23622.0
2017-04-13 14:10:00,68.53,68.55,68.45,68.53,22599.0,67.9326,67.9524,67.8533,67.9326,22599.0
2017-04-13 14:20:00,68.51,68.71,68.51,68.68,35219.0,67.9128,68.111,67.9128,68.0813,35219.0
2017-04-13 14:30:00,68.66,68.76,68.64,68.75,34873.0,68.0615,68.1606,68.0417,68.1507,34873.0
2017-04-13 14:40:00,68.76,68.89,68.75,68.81,43884.0,68.1606,68.2895,68.1507,68.2102,43884.0
2017-04-13 14:50:00,68.81,68.82,68.66,68.79,35951.0,68.2102,68.2201,68.0615,68.1903,35951.0
2017-04-13 15:00:00,68.8,68.83,68.74,68.79,38777.0,68.2003,68.23,68.1408,68.1903,38777.0
2017-04-13 15:10:00,68.79,68.8,68.58,68.58,52748.0,68.1903,68.2003,67.9822,67.9822,52748.0
2017-04-13 15:20:00,68.58,68.67,68.58,68.58,34297.0,67.9822,68.0714,67.9822,67.9822,34297.0
2017-04-13 15:30:00,68.56,68.6,68.39,68.42,76881.0,67.9624,68.002,67.7938,67.8236,76881.0
2017-04-13 15:40:00,68.41,68.79,68.36,68.78,250668.0,67.8137,68.1903,67.7641,68.1804,250668.0
2017-04-13 15:50:00,68.78,68.79,68.51,68.55,266730.0,68.1804,68.1903,67.9128,67.9524,266730.0
2017-04-17 09:30:00,68.5,68.6,68.29,68.29,105571.0,67.9029,68.002,67.6947,67.6947,105571.0
2017-04-17 09:40:00,68.23,68.24,68.02,68.12,65249.0,67.6352,67.6451,67.4271,67.5262,65249.0
2017-04-17 09:50:00,68.14,68.5,68.13,68.4,50292.0,67.546,67.9029,67.5361,67.8037,50292.0
2017-04-17 10:00:00,68.4,68.74,68.36,68.73,120709.0,67.8037,68.1408,67.7641,68.1309,120709.0
2017-04-17 10:10:00,68.72,68.8,68.65,68.75,79649.0,68.121,68.2003,68.0516,68.1507,79649.0
2017-04-17 10:20:00,68.76,68.84,68.62,68.78,66954.0,68.1606,68.2399,68.0218,68.1804,66954.0
2017-04-17 10:30:00,68.79,68.93,68.64,68.75,121304.0,68.1903,68.3291,68.0417,68.1507,121304.0
2017-04-17 10:40:00,68.76,68.76,68.58,68.7,35568.0,68.1606,68.1606,67.9822,68.1011,35568.0
2017-04-17 10:50:00,68.72,68.85,68.7,68.84,31072.0,68.121,68.2498,68.1011,68.2399,31072.0
2017-04-17 11:00:00,68.86,68.92,68.75,68.78,81587.0,68.2597,68.3192,68.1507,68.1804,81587.0
2017-04-17 11:10:00,68.76,68.89,68.74,68.86,26988.0,68.1606,68.2895,68.1408,68.2597,26988.0
2017-04-17 11:20:00,68.88,68.94,68.83,68.92,21385.0,68.2796,68.339,68.23,68.3192,21385.0
2017-04-17 11:30:00,68.92,69.0,68.89,68.95,31621.0,68.3192,68.3985,68.2895,68.349,31621.0
2017-04-17 11:40:00,68.95,68.96,68.7,68.78,26098.0,68.349,68.3589,68.1011,68.1804,26098.0
2017-04-17 11:50:00,68.79,68.89,68.76,68.76,26873.0,68.1903,68.2895,68.1606,68.1606,26873.0
2017-04-17 12:00:00,68.75,68.8,68.7,68.72,47812.0,68.1507,68.2003,68.1011,68.121,47812.0
2017-04-17 12:10:00,68.71,68.76,68.6,68.73,44544.0,68.111,68.1606,68.002,68.1309,44544.0
2017-04-17 12:20:00,68.73,68.82,68.63,68.64,30960.0,68.1309,68.2201,68.0317,68.0417,30960.0
2017-04-17 12:30:00,68.66,68.77,68.66,68.73,14319.0,68.0615,68.1705,68.0615,68.1309,14319.0
2017-04-17 12:40:00,68.75,68.78,68.71,68.71,12455.0,68.1507,68.1804,68.111,68.111,12455.0
2017-04-17 12:50:00,68.69,68.69,68.58,68.59,105912.0,68.0912,68.0912,67.9822,67.9921,105912.0
2017-04-17 13:00:00,68.6,68.68,68.58,68.65,73747.0,68.002,68.0813,67.9822,68.0516,73747.0
2017-04-17 13:10:00,68.65,68.65,68.57,68.57,59945.0,68.0516,68.0516,67.9723,67.9723,59945.0
2017-04-17 13:20:00,68.57,68.59,68.5,68.57,198785.0,67.9723,67.9921,67.9029,67.9723,198785.0
2017-04-17 13:30:00,68.57,68.61,68.54,68.58,11432.0,67.9723,68.0119,67.9425,67.9822,11432.0
2017-04-17 13:40:00,68.59,68.61,68.54,68.6,26060.0,67.9921,68.0119,67.9425,68.002,26060.0
2017-04-17 13:50:00,68.61,68.64,68.59,68.62,23753.0,68.0119,68.0417,67.9921,68.0218,23753.0
2017-04-17 14:00:00,68.64,68.77,68.62,68.72,66376.0,68.0417,68.1705,68.0218,68.121,66376.0
2017-04-17 14:10:00,68.74,68.9,68.74,68.83,80351.0,68.1408,68.2994,68.1408,68.23,80351.0
2017-04-17 14:20:00,68.83,68.85,68.72,68.73,27850.0,68.23,68.2498,68.121,68.1309,27850.0
2017-04-17 14:30:00,68.72,68.78,68.68,68.73,51795.0,68.121,68.1804,68.0813,68.1309,51795.0
2017-04-17 14:40:00,68.73,68.74,68.62,68.62,19580.0,68.1309,68.1408,68.0218,68.0218,19580.0
2017-04-17 14:50:00,68.61,68.62,68.51,68.54,44404.0,68.0119,68.0218,67.9128,67.9425,44404.0
2017-04-17 15:00:00,68.54,68.67,68.54,68.61,85303.0,67.9425,68.0714,67.9425,68.0119,85303.0
2017-04-17 15:10:00,68.62,68.78,68.62,68.76,34452.0,68.0218,68.1804,68.0218,68.1606,34452.0
2017-04-17 15:20:00,68.75,68.83,68.71,68.81,51227.0,68.1507,68.23,68.111,68.2102,51227.0
2017-04-17 15:30:00,68.81,68.84,68.61,68.63,99841.0,68.2102,68.2399,68.0119,68.0317,99841.0
2017-04-17 15:40:00,68.63,68.74,68.56,68.71,171599.0,68.0317,68.1408,67.9624,68.111,171599.0
2017-04-17 15:50:00,68.71,68.81,68.68,68.79,174045.0,68.111,68.2102,68.0813,68.1903,174045.0
2017-04-18 09:30:00,68.63,68.68,68.26,68.48,150060.0,68.0317,68.0813,67.665,67.883,150060.0
2017-04-18 09:40:00,68.48,68.55,68.32,68.4,131827.0,67.883,67.9524,67.7244,67.8037,131827.0
2017-04-18 09:50:00,68.38,68.49,68.23,68.49,58776.0,67.7839,67.893,67.6352,67.893,58776.0
2017-04-18 10:00:00,68.5,68.5,68.1,68.11,83742.0,67.9029,67.9029,67.5064,67.5163,83742.0
2017-04-18 10:10:00,68.13,68.14,67.77,67.8,107347.0,67.5361,67.546,67.1792,67.209,107347.0
2017-04-18 10:20:00,67.77,67.98,67.68,67.88,105181.0,67.1792,67.3874,67.09,67.2883,105181.0
2017-04-18 10:30:00,67.86,68.04,67.82,67.92,46109.0,67.2685,67.4469,67.2288,67.3279,46109.0
2017-04-18 10:40:00,67.91,67.94,67.82,67.83,45861.0,67.318,67.3478,67.2288,67.2387,45861.0
2017-04-18 10:50:00,67.83,67.89,67.74,67.81,64211.0,67.2387,67.2982,67.1495,67.2189,64211.0
2017-04-18 11:00:00,67.79,67.81,67.64,67.66,90128.0,67.1991,67.2189,67.0504,67.0702,90128.0
2017-04-18 11:10:00,67.68,67.93,67.67,67.83,48233.0,67.09,67.3378,67.0801,67.2387,48233.0
2017-04-18 11:20:00,67.82,67.95,67.71,67.88,37479.0,67.2288,67.3577,67.1198,67.2883,37479.0
2017-04-18 11:30:00,67.9,67.9,67.68,67.7,33267.0,67.3081,67.3081,67.09,67.1098,33267.0
2017-04-18 11:40:00,67.69,67.95,67.65,67.91,116505.0,67.0999,67.3577,67.0603,67.318,116505.0
2017-04-18 11:50:00,67.93,67.93,67.68,67.68,44852.0,67.3378,67.3378,67.09,67.09,44852.0
2017-04-18 12:00:00,67.66,67.71,67.56,67.57,88692.0,67.0702,67.1198,66.9711,66.981,88692.0
2017-04-18 12:10:00,67.56,67.59,67.48,67.53,146789.0,66.9711,67.0008,66.8918,66.9413,146789.0
2017-04-18 12:20:00,67.53,67.55,67.46,67.53,52004.0,66.9413,66.9612,66.8719,66.9413,52004.0
2017-04-18 12:30:00,67.52,67.68,67.5,67.62,65549.0,66.9314,67.09,66.9116,67.0305,65549.0
2017-04-18 12:40:00,67.63,67.67,67.57,67.67,25400.0,67.0405,67.0801,66.981,67.0801,25400.0
2017-04-18 12:50:00,67.67,67.78,67.66,67.75,56911.0,67.0801,67.1891,67.0702,67.1594,56911.0
2017-04-18 13:00:00,67.76,67.76,67.63,67.67,41977.0,67.1693,67.1693,67.0405,67.0801,41977.0
2017-04-18 13:10:00,67.67,67.73,67.62,67.68,15470.0,67.0801,67.1396,67.0305,67.09,15470.0
2017-04-18 13:20:00,67.67,67.77,67.65,67.7,34893.0,67.0801,67.1792,67.0603,67.1098,34893.0
2017-04-18 13:30:00,67.7,67.83,67.65,67.79,31388.0,67.1098,67.2387,67.0603,67.1991,31388.0
2017-04-18 13:40:00,67.81,67.82,67.66,67.74,31783.0,67.2189,67.2288,67.0702,67.1495,31783.0
2017-04-18 13:50:00,67.74,67.74,67.64,67.72,29883.0,67.1495,67.1495,67.0504,67.1297,29883.0
2017-04-18 14:00:00,67.73,67.98,67.73,67.98,36110.0,67.1396,67.3874,67.1396,67.3874,36110.0
2017-04-18 14:10:00,67.98,68.02,67.93,67.96,64572.0,67.3874,67.4271,67.3378,67.3676,64572.0
2017-04-18 14:20:00,67.96,67.98,67.86,67.94,87763.0,67.3676,67.3874,67.2685,67.3478,87763.0
2017-04-18 14:30:00,67.92,68.01,67.91,67.92,25683.0,67.3279,67.4171,67.318,67.3279,25683.0
2017-04-18 14:40:00,67.92,67.93,67.79,67.88,28961.0,67.3279,67.3378,67.1991,67.2883,28961.0
2017-04-18 14:50:00,67.87,67.94,67.84,67.93,18426.0,67.2784,67.3478,67.2486,67.3378,18426.0
2017-04-18 15:00:00,67.94,67.98,67.79,67.8,37455.0,67.3478,67.3874,67.1991,67.209,37455.0
2017-04-18 15:10:00,67.8,67.81,67.7,67.79,70308.0,67.209,67.2189,67.1098,67.1991,70308.0
2017-04-18 15:20:00,67.79,67.84,67.76,67.77,48941.0,67.1991,67.2486,67.1693,67.1792,48941.0
2017-04-18 15:30:00,67.76,67.99,67.75,67.94,76875.0,67.1693,67.3973,67.1594,67.3478,76875.0
2017-04-18 15:40:00,67.95,68.06,67.95,67.99,77397.0,67.3577,67.4667,67.3577,67.3973,77397.0
2017-04-18 15:50:00,67.99,67.99,67.78,67.84,312440.0,67.3973,67.3973,67.1891,67.2486,312440.0
2017-04-19 09:30:00,68.06,68.19,67.96,68.02,65588.0,67.4667,67.5956,67.3676,67.4271,65588.0
2017-04-19 09:40:00,68.0,68.08,67.71,67.85,107870.0,67.4072,67.4865,67.1198,67.2585,107870.0
2017-04-19 09:50:00,67.85,68.16,67.85,68.16,104944.0,67.2585,67.5658,67.2585,67.5658,104944.0
2017-04-19 10:00:00,68.19,68.48,68.1,68.37,224325.0,67.5956,67.883,67.5064,67.774,224325.0
2017-04-19 10:10:00,68.38,68.41,68.27,68.32,116306.0,67.7839,67.8137,67.6749,67.7244,116306.0
2017-04-19 10:20:00,68.31,68.54,68.31,68.46,104081.0,67.7145,67.9425,67.7145,67.8632,104081.0
2017-04-19 10:30:00,68.44,68.54,68.36,68.49,141965.0,67.8434,67.9425,67.7641,67.893,141965.0
2017-04-19 10:40:00,68.46,68.54,68.36,68.38,66098.0,67.8632,67.9425,67.7641,67.7839,66098.0
2017-04-19 10:50:00,68.38,68.56,68.34,68.49,58064.0,67.7839,67.9624,67.7443,67.893,58064.0
2017-04-19 11:00:00,68.5,68.64,68.45,68.64,99612.0,67.9029,68.0417,67.8533,68.0417,99612.0
2017-04-19 11:10:00,68.64,68.72,68.62,68.64,39975.0,68.0417,68.121,68.0218,68.0417,39975.0
2017-04-19 11:20:00,68.65,68.82,68.61,68.82,60775.0,68.0516,68.2201,68.0119,68.2201,60775.0
2017-04-19 11:30:00,68.82,68.91,68.74,68.86,67684.0,68.2201,68.3093,68.1408,68.2597,67684.0
2017-04-19 11:40:00,68.85,68.87,68.76,68.82,47922.0,68.2498,68.2696,68.1606,68.2201,47922.0
2017-04-19 11:50:00,68.83,68.85,68.52,68.53,60429.0,68.23,68.2498,67.9227,67.9326,60429.0
2017-04-19 12:00:00,68.57,68.61,68.44,68.5,55935.0,67.9723,68.0119,67.8434,67.9029,55935.0
2017-04-19 12:10:00,68.48,68.5,68.36,68.38,94609.0,67.883,67.9029,67.7641,67.7839,94609.0
2017-04-19 12:20:00,68.39,68.5,68.31,68.48,65063.0,67.7938,67.9029,67.7145,67.883,65063.0
2017-04-19 12:30:00,68.48,68.53,68.43,68.45,13007.0,67.883,67.9326,67.8335,67.8533,13007.0
2017-04-19 12:40:00,68.43,68.48,68.38,68.43,19346.0,67.8335,67.883,67.7839,67.8335,19346.0
2017-04-19 12:50:00,68.42,68.54,68.4,68.5,77541.0,67.8236,67.9425,67.8037,67.9029,77541.0
2017-04-19 13:00:00,68.51,68.55,68.34,68.35,19095.0,67.9128,67.9524,67.7443,67.7542,19095.0
2017-04-19 13:10:00,68.33,68.41,68.31,68.32,38158.0,67.7344,67.8137,67.7145,67.7244,38158.0
2017-04-19 13:20:00,68.32,68.53,68.3,68.52,74988.0,67.7244,67.9326,67.7046,67.9227,74988.0
2017-04-19 13:30:00,68.52,68.54,68.43,68.44,29198.0,67.9227,67.9425,67.8335,67.8434,29198.0
2017-04-19 13:40:00,68.44,68.59,68.42,68.54,20784.0,67.8434,67.9921,67.8236,67.9425,20784.0
2017-04-19 13:50:00,68.55,68.6,68.49,68.57,25935.0,67.9524,68.002,67.893,67.9723,25935.0
2017-04-19 14:00:00,68.58,68.63,68.55,68.57,23664.0,67.9822,68.0317,67.9524,67.9723,23664.0
2017-04-19 14:10:00,68.57,68.61,68.38,68.42,183489.0,67.9723,68.0119,67.7839,67.8236,183489.0
2017-04-19 14:20:00,68.44,68.58,68.33,68.52,40508.0,67.8434,67.9822,67.7344,67.9227,40508.0
2017-04-19 14:30:00,68.53,68.61,68.48,68.61,16776.0,67.9326,68.0119,67.883,68.0119,16776.0
2017-04-19 14:40:00,68.61,68.61,68.5,68.5,25593.0,68.0119,68.0119,67.9029,67.9029,25593.0
2017-04-19 14:50:00,68.49,68.49,68.35,68.36,51126.0,67.893,67.893,67.7542,67.7641,51126.0
2017-04-19 15:00:00,68.35,68.37,68.21,68.24,49843.0,67.7542,67.774,67.6154,67.6451,49843.0
2017-04-19 15:10:00,68.27,68.4,68.24,68.3,213163.0,67.6749,67.8037,67.6451,67.7046,213163.0
2017-04-19 15:20:00,68.3,68.3,68.09,68.11,195492.0,67.7046,67.7046,67.4964,67.5163,195492.0
2017-04-19 15:30:00,68.11,68.16,67.95,68.12,119425.0,67.5163,67.5658,67.3577,67.5262,119425.0
2017-04-19 15:40:00,68.12,68.2,68.07,68.07,67677.0,67.5262,67.6055,67.4766,67.4766,67677.0
2017-04-19 15:50:00,68.07,68.14,68.06,68.1,202357.0,67.4766,67.546,67.4667,67.5064,202357.0
2017-04-20 09:30:00,68.33,68.51,68.22,68.38,191282.0,67.7344,67.9128,67.6253,67.7839,191282.0
2017-04-20 09:40:00,68.39,68.55,68.25,68.45,269445.0,67.7938,67.9524,67.6551,67.8533,269445.0
2017-04-20 09:50:00,68.43,68.69,68.41,68.65,173174.0,67.8335,68.0912,67.8137,68.0516,173174.0
2017-04-20 10:00:00,68.63,68.72,68.57,68.72,180582.0,68.0317,68.121,67.9723,68.121,180582.0
2017-04-20 10:10:00,68.72,68.81,68.48,68.53,311856.0,68.121,68.2102,67.883,67.9326,311856.0
2017-04-20 10:20:00,68.53,68.58,68.34,68.39,84828.0,67.9326,67.9822,67.7443,67.7938,84828.0
2017-04-20 10:30:00,68.37,68.37,67.94,67.99,203860.0,67.774,67.774,67.3478,67.3973,203860.0
2017-04-20 10:40:00,67.99,68.21,67.99,68.08,120657.0,67.3973,67.6154,67.3973,67.4865,120657.0
2017-04-20 10:50:00,68.09,68.18,68.03,68.09,50244.0,67.4964,67.5857,67.437,67.4964,50244.0
2017-04-20 11:00:00,68.09,68.28,68.03,68.24,99149.0,67.4964,67.6848,67.437,67.6451,99149.0
2017-04-20 11:10:00,68.26,68.29,68.17,68.29,22399.0,67.665,67.6947,67.5758,67.6947,22399.0
2017-04-20 11:20:00,68.27,68.28,68.16,68.16,23003.0,67.6749,67.6848,67.5658,67.5658,23003.0
2017-04-20 11:30:00,68.15,68.35,68.14,68.29,83031.0,67.5559,67.7542,67.546,67.6947,83031.0
2017-04-20 11:40:00,68.3,68.5,68.23,68.48,88034.0,67.7046,67.9029,67.6352,67.883,88034.0
2017-04-20 11:50:00,68.47,68.47,68.23,68.25,32628.0,67.8731,67.8731,67.6352,67.6551,32628.0
2017-04-20 12:00:00,68.26,68.48,68.26,68.46,28351.0,67.665,67.883,67.665,67.8632,28351.0
2017-04-20 12:10:00,68.48,68.56,68.44,68.56,28776.0,67.883,67.9624,67.8434,67.9624,28776.0
2017-04-20 12:20:00,68.57,68.62,68.43,68.49,32152.0,67.9723,68.0218,67.8335,67.893,32152.0
2017-04-20 12:30:00,68.49,68.55,68.46,68.55,31698.0,67.893,67.9524,67.8632,67.9524,31698.0
2017-04-20 12:40:00,68.54,68.6,68.49,68.58,23700.0,67.9425,68.002,67.893,67.9822,23700.0
2017-04-20 12:50:00,68.58,68.61,68.53,68.56,41122.0,67.9822,68.0119,67.9326,67.9624,41122.0
2017-04-20 13:00:00,68.57,68.62,68.56,68.59,27800.0,67.9723,68.0218,67.9624,67.9921,27800.0
2017-04-20 13:10:00,68.58,68.63,68.5,68.53,33330.0,67.9822,68.0317,67.9029,67.9326,33330.0
2017-04-20 13:20:00,68.52,68.57,68.46,68.53,29070.0,67.9227,67.9723,67.8632,67.9326,29070.0
2017-04-20 13:30:00,68.54,68.59,68.47,68.57,29647.0,67.9425,67.9921,67.8731,67.9723,29647.0
2017-04-20 13:40:00,68.58,68.6,68.53,68.56,46687.0,67.9822,68.002,67.9326,67.9624,46687.0
2017-04-20 13:50:00,68.57,68.6,68.49,68.49,32783.0,67.9723,68.002,67.893,67.893,32783.0
2017-04-20 14:00:00,68.5,68.57,68.47,68.56,40367.0,67.9029,67.9723,67.8731,67.9624,40367.0
2017-04-20 14:10:00,68.57,68.72,68.56,68.69,56206.0,67.9723,68.121,67.9624,68.0912,56206.0
2017-04-20 14:20:00,68.7,68.78,68.7,68.71,106053.0,68.1011,68.1804,68.1011,68.111,106053.0
2017-04-20 14:30:00,68.71,68.79,68.67,68.75,44921.0,68.111,68.1903,68.0714,68.1507,44921.0
2017-04-20 14:40:00,68.75,68.77,68.71,68.74,58947.0,68.1507,68.1705,68.111,68.1408,58947.0
2017-04-20 14:50:00,68.75,68.79,68.7,68.72,51845.0,68.1507,68.1903,68.1011,68.121,51845.0
2017-04-20 15:00:00,68.71,68.73,68.61,68.68,65104.0,68.111,68.1309,68.0119,68.0813,65104.0
2017-04-20 15:10:00,68.67,68.68,68.57,68.58,78968.0,68.0714,68.0813,67.9723,67.9822,78968.0
2017-04-20 15:20:00,68.59,68.59,68.49,68.57,75861.0,67.9921,67.9921,67.893,67.9723,75861.0
2017-04-20 15:30:00,68.58,68.69,68.57,68.66,78741.0,67.9822,68.0912,67.9723,68.0615,78741.0
2017-04-20 15:40:00,68.66,68.68,68.52,68.65,81807.0,68.0615,68.0813,67.9227,68.0516,81807.0
2017-04-20 15:50:00,68.65,68.74,68.57,68.59,362996.0,68.0516,68.1408,67.9723,67.9921,362996.0
2017-04-21 09:30:00,68.56,68.68,68.44,68.61,38289.0,67.9624,68.0813,67.8434,68.0119,38289.0
2017-04-21 09:40:00,68.64,68.75,68.53,68.64,76804.0,68.0417,68.1507,67.9326,68.0417,76804.0
2017-04-21 09:50:00,68.62,68.62,68.42,68.46,51555.0,68.0218,68.0218,67.8236,67.8632,51555.0
2017-04-21 10:00:00,68.48,68.57,68.32,68.38,62957.0,67.883,67.9723,67.7244,67.7839,62957.0
2017-04-21 10:10:00,68.38,68.49,68.31,68.33,108455.0,67.7839,67.893,67.7145,67.7344,108455.0
2017-04-21 10:20:00,68.33,68.65,68.33,68.47,113080.0,67.7344,68.0516,67.7344,67.8731,113080.0
2017-04-21 10:30:00,68.48,68.5,68.26,68.29,64716.0,67.883,67.9029,67.665,67.6947,64716.0
2017-04-21 10:40:00,68.28,68.43,68.14,68.14,51844.0,67.6848,67.8335,67.546,67.546,51844.0
2017-04-21 10:50:00,68.13,68.25,68.05,68.08,87384.0,67.5361,67.6551,67.4568,67.4865,87384.0
2017-04-21 11:00:00,68.08,68.1,67.88,67.88,207062.0,67.4865,67.5064,67.2883,67.2883,207062.0
2017-04-21 11:10:00,67.87,68.07,67.86,68.0,168050.0,67.2784,67.4766,67.2685,67.4072,168050.0
2017-04-21 11:20:00,68.0,68.12,67.96,68.05,99550.0,67.4072,67.5262,67.3676,67.4568,99550.0
2017-04-21 11:30:00,68.05,68.06,67.98,67.99,176655.0,67.4568,67.4667,67.3874,67.3973,176655.0
2017-04-21 11:40:00,67.99,68.09,67.94,68.04,205184.0,67.3973,67.4964,67.3478,67.4469,205184.0
2017-04-21 11:50:00,68.03,68.18,68.02,68.18,15161.0,67.437,67.5857,67.4271,67.5857,15161.0
2017-04-21 12:00:00,68.15,68.18,68.05,68.09,38274.0,67.5559,67.5857,67.4568,67.4964,38274.0
2017-04-21 12:10:00,68.09,68.15,67.97,68.04,88063.0,67.4964,67.5559,67.3775,67.4469,88063.0
2017-04-21 12:20:00,68.0,68.03,67.87,67.89,51893.0,67.4072,67.437,67.2784,67.2982,51893.0
2017-04-21 12:30:00,67.86,67.95,67.85,67.92,41190.0,67.2685,67.3577,67.2585,67.3279,41190.0
2017-04-21 12:40:00,67.9,67.97,67.9,67.94,25163.0,67.3081,67.3775,67.3081,67.3478,25163.0
2017-04-21 12:50:00,67.96,67.99,67.91,67.93,20325.0,67.3676,67.3973,67.318,67.3378,20325.0
2017-04-21 13:00:00,67.96,67.98,67.89,67.91,10587.0,67.3676,67.3874,67.2982,67.318,10587.0
2017-04-21 13:10:00,67.9,67.91,67.8,67.81,32731.0,67.3081,67.318,67.209,67.2189,32731.0
2017-04-21 13:20:00,67.8,67.93,67.8,67.89,30204.0,67.209,67.3378,67.209,67.2982,30204.0
2017-04-21 13:30:00,67.89,67.91,67.76,67.76,30163.0,67.2982,67.318,67.1693,67.1693,30163.0
2017-04-21 13:40:00,67.75,67.76,67.69,67.72,35251.0,67.1594,67.1693,67.0999,67.1297,35251.0
2017-04-21 13:50:00,67.71,67.92,67.7,67.92,33961.0,67.1198,67.3279,67.1098,67.3279,33961.0
2017-04-21 14:00:00,67.9,67.94,67.8,67.8,17814.0,67.3081,67.3478,67.209,67.209,17814.0
2017-04-21 14:10:00,67.81,67.86,67.77,67.84,29633.0,67.2189,67.2685,67.1792,67.2486,29633.0
2017-04-21 14:20:00,67.84,68.02,67.84,67.95,43426.0,67.2486,67.4271,67.2486,67.3577,43426.0
2017-04-21 14:30:00,67.96,67.99,67.84,67.95,42325.0,67.3676,67.3973,67.2486,67.3577,42325.0
2017-04-21 14:40:00,67.95,67.95,67.87,67.88,18581.0,67.3577,67.3577,67.2784,67.2883,18581.0
2017-04-21 14:50:00,67.88,67.89,67.77,67.85,120666.0,67.2883,67.2982,67.1792,67.2585,120666.0
2017-04-21 15:00:00,67.85,67.89,67.81,67.86,148278.0,67.2585,67.2982,67.2189,67.2685,148278.0
2017-04-21 15:10:00,67.85,67.97,67.8,67.95,64956.0,67.2585,67.3775,67.209,67.3577,64956.0
2017-04-21 15:20:00,67.95,68.02,67.9,67.95,115496.0,67.3577,67.4271,67.3081,67.3577,115496.0
2017-04-21 15:30:00,67.93,67.96,67.86,67.96,263042.0,67.3378,67.3676,67.2685,67.3676,263042.0
2017-04-21 15:40:00,67.96,68.14,67.94,68.08,194567.0,67.3676,67.546,67.3478,67.4865,194567.0
2017-04-21 15:50:00,68.08,68.08,67.96,67.98,372917.0,67.4865,67.4865,67.3676,67.3874,372917.0
2017-04-24 09:30:00,68.63,68.88,68.5,68.76,198556.0,68.0317,68.2796,67.9029,68.1606,198556.0
2017-04-24 09:40:00,68.74,68.93,68.61,68.9,118829.0,68.1408,68.3291,68.0119,68.2994,118829.0
2017-04-24 09:50:00,68.9,68.92,68.76,68.81,69079.0,68.2994,68.3192,68.1606,68.2102,69079.0
2017-04-24 10:00:00,68.81,68.85,68.59,68.75,122652.0,68.2102,68.2498,67.9921,68.1507,122652.0
2017-04-24 10:10:00,68.73,68.81,68.61,68.61,155952.0,68.1309,68.2102,68.0119,68.0119,155952.0
2017-04-24 10:20:00,68.62,68.67,68.43,68.43,111062.0,68.0218,68.0714,67.8335,67.8335,111062.0
2017-04-24 10:30:00,68.44,68.66,68.41,68.43,67056.0,67.8434,68.0615,67.8137,67.8335,67056.0
2017-04-24 10:40:00,68.43,68.61,68.39,68.59,56010.0,67.8335,68.0119,67.7938,67.9921,56010.0
2017-04-24 10:50:00,68.59,68.75,68.58,68.75,51469.0,67.9921,68.1507,67.9822,68.1507,51469.0
2017-04-24 11:00:00,68.78,68.89,68.7,68.88,53391.0,68.1804,68.2895,68.1011,68.2796,53391.0
2017-04-24 11:10:00,68.89,68.95,68.8,68.92,90865.0,68.2895,68.349,68.2003,68.3192,90865.0
2017-04-24 11:20:00,68.93,68.98,68.88,68.91,43413.0,68.3291,68.3787,68.2796,68.3093,43413.0
2017-04-24 11:30:00,68.91,68.97,68.85,68.93,41426.0,68.3093,68.3688,68.2498,68.3291,41426.0
2017-04-24 11:40:00,68.93,68.97,68.82,68.93,30205.0,68.3291,68.3688,68.2201,68.3291,30205.0
2017-04-24 11:50:00,68.92,68.99,68.89,68.99,25190.0,68.3192,68.3886,68.2895,68.3886,25190.0
2017-04-24 12:00:00,68.99,69.06,68.95,69.06,62318.0,68.3886,68.458,68.349,68.458,62318.0
2017-04-24 12:10:00,69.06,69.13,69.02,69.13,63248.0,68.458,68.5274,68.4183,68.5274,63248.0
2017-04-24 12:20:00,69.13,69.16,69.07,69.13,35798.0,68.5274,68.5571,68.4679,68.5274,35798.0
2017-04-24 12:30:00,69.13,69.15,69.07,69.1,75372.0,68.5274,68.5472,68.4679,68.4976,75372.0
2017-04-24 12:40:00,69.1,69.23,69.1,69.17,57016.0,68.4976,68.6265,68.4976,68.567,57016.0
2017-04-24 12:50:00,69.18,69.19,69.1,69.19,45481.0,68.5769,68.5869,68.4976,68.5869,45481.0
2017-04-24 13:00:00,69.17,69.22,69.15,69.18,16581.0,68.567,68.6166,68.5472,68.5769,16581.0
2017-04-24 13:10:00,69.19,69.25,69.18,69.22,37484.0,68.5869,68.6463,68.5769,68.6166,37484.0
2017-04-24 13:20:00,69.21,69.24,69.16,69.24,47965.0,68.6067,68.6364,68.5571,68.6364,47965.0
2017-04-24 13:30:00,69.23,69.29,69.21,69.22,38518.0,68.6265,68.686,68.6067,68.6166,38518.0
2017-04-24 13:40:00,69.22,69.27,69.18,69.24,33131.0,68.6166,68.6662,68.5769,68.6364,33131.0
2017-04-24 13:50:00,69.23,69.27,69.18,69.21,13097.0,68.6265,68.6662,68.5769,68.6067,13097.0
2017-04-24 14:00:00,69.21,69.24,69.19,69.22,23789.0,68.6067,68.6364,68.5869,68.6166,23789.0
2017-04-24 14:10:00,69.22,69.3,69.2,69.29,38006.0,68.6166,68.6959,68.5968,68.686,38006.0
2017-04-24 14:20:00,69.29,69.3,69.04,69.06,27615.0,68.686,68.6959,68.4382,68.458,27615.0
2017-04-24 14:30:00,69.06,69.15,69.03,69.08,17980.0,68.458,68.5472,68.4283,68.4778,17980.0
2017-04-24 14:40:00,69.09,69.16,69.08,69.13,18027.0,68.4877,68.5571,68.4778,68.5274,18027.0
2017-04-24 14:50:00,69.13,69.23,69.13,69.2,18367.0,68.5274,68.6265,68.5274,68.5968,18367.0
2017-04-24 15:00:00,69.2,69.31,69.19,69.28,106191.0,68.5968,68.7058,68.5869,68.6761,106191.0
2017-04-24 15:10:00,69.27,69.36,69.25,69.25,134289.0,68.6662,68.7554,68.6463,68.6463,134289.0
2017-04-24 15:20:00,69.27,69.27,69.21,69.21,25001.0,68.6662,68.6662,68.6067,68.6067,25001.0
2017-04-24 15:30:00,69.22,69.33,69.22,69.28,50810.0,68.6166,68.7256,68.6166,68.6761,50810.0
2017-04-24 15:40:00,69.28,69.28,69.19,69.2,87800.0,68.6761,68.6761,68.5869,68.5968,87800.0
2017-04-24 15:50:00,69.2,69.29,69.17,69.19,314793.0,68.5968,68.686,68.567,68.5869,314793.0
2017-04-25 09:30:00,69.75,70.22,69.58,70.22,300891.0,69.142,69.6079,68.9735,69.6079,300891.0
2017-04-25 09:40:00,70.22,70.69,70.2,70.49,485909.0,69.6079,70.0738,69.5881,69.8755,485909.0
2017-04-25 09:50:00,70.5,70.59,70.3,70.57,245871.0,69.8854,69.9747,69.6872,69.9548,245871.0
2017-04-25 10:00:00,70.57,70.95,70.49,70.93,419839.0,69.9548,70.3315,69.8755,70.3117,419839.0
2017-04-25 10:10:00,70.95,71.04,70.81,70.81,250745.0,70.3315,70.4207,70.1927,70.1927,250745.0
2017-04-25 10:20:00,70.8,70.85,70.63,70.78,168685.0,70.1828,70.2324,70.0143,70.163,168685.0
2017-04-25 10:30:00,70.78,70.82,70.58,70.72,300819.0,70.163,70.2026,69.9647,70.1035,300819.0
2017-04-25 10:40:00,70.71,70.75,70.52,70.63,100193.0,70.0936,70.1333,69.9053,70.0143,100193.0
2017-04-25 10:50:00,70.64,70.78,70.57,70.74,185669.0,70.0242,70.163,69.9548,70.1233,185669.0
2017-04-25 11:00:00,70.74,70.8,70.66,70.71,166690.0,70.1233,70.1828,70.044,70.0936,166690.0
2017-04-25 11:10:00,70.72,70.73,70.6,70.72,67290.0,70.1035,70.1134,69.9846,70.1035,67290.0
2017-04-25 11:20:00,70.72,70.72,70.65,70.68,186011.0,70.1035,70.1035,70.0341,70.0639,186011.0
2017-04-25 11:30:00,70.69,70.85,70.68,70.74,90341.0,70.0738,70.2324,70.0639,70.1233,90341.0
2017-04-25 11:40:00,70.74,70.76,70.66,70.67,163406.0,70.1233,70.1432,70.044,70.054,163406.0
2017-04-25 11:50:00,70.67,70.75,70.67,70.75,71950.0,70.054,70.1333,70.054,70.1333,71950.0
2017-04-25 12:00:00,70.74,70.79,70.66,70.66,165464.0,70.1233,70.1729,70.044,70.044,165464.0
2017-04-25 12:10:00,70.67,70.76,70.56,70.76,103256.0,70.054,70.1432,69.9449,70.1432,103256.0
2017-04-25 12:20:00,70.75,70.75,70.61,70.7,97685.0,70.1333,70.1333,69.9945,70.0837,97685.0
2017-04-25 12:30:00,70.68,70.72,70.61,70.63,151926.0,70.0639,70.1035,69.9945,70.0143,151926.0
2017-04-25 12:40:00,70.64,70.7,70.55,70.68,181471.0,70.0242,70.0837,69.935,70.0639,181471.0
2017-04-25 12:50:00,70.67,70.7,70.62,70.65,102021.0,70.054,70.0837,70.0044,70.0341,102021.0
2017-04-25 13:00:00,70.64,70.67,70.62,70.66,62303.0,70.0242,70.054,70.0044,70.044,62303.0
2017-04-25 13:10:00,70.66,70.74,70.65,70.74,126174.0,70.044,70.1233,70.0341,70.1233,126174.0
2017-04-25 13:20:00,70.74,70.75,70.61,70.63,43120.0,70.1233,70.1333,69.9945,70.0143,43120.0
2017-04-25 13:30:00,70.63,70.67,70.58,70.58,71517.0,70.0143,70.054,69.9647,69.9647,71517.0
2017-04-25 13:40:00,70.58,70.6,70.52,70.55,39167.0,69.9647,69.9846,69.9053,69.935,39167.0
2017-04-25 13:50:00,70.55,70.62,70.53,70.59,35939.0,69.935,70.0044,69.9152,69.9747,35939.0
2017-04-25 14:00:00,70.58,70.67,70.56,70.66,64236.0,69.9647,70.054,69.9449,70.044,64236.0
2017-04-25 14:10:00,70.66,70.71,70.62,70.68,33768.0,70.044,70.0936,70.0044,70.0639,33768.0
2017-04-25 14:20:00,70.69,70.73,70.59,70.6,45602.0,70.0738,70.1134,69.9747,69.9846,45602.0
2017-04-25 14:30:00,70.6,70.63,70.54,70.62,34305.0,69.9846,70.0143,69.9251,70.0044,34305.0
2017-04-25 14:40:00,70.62,70.63,70.53,70.56,39942.0,70.0044,70.0143,69.9152,69.9449,39942.0
2017-04-25 14:50:00,70.56,70.63,70.53,70.59,42914.0,69.9449,70.0143,69.9152,69.9747,42914.0
2017-04-25 15:00:00,70.6,70.81,70.6,70.81,114115.0,69.9846,70.1927,69.9846,70.1927,114115.0
2017-04-25 15:10:00,70.8,70.81,70.71,70.75,110440.0,70.1828,70.1927,70.0936,70.1333,110440.0
2017-04-25 15:20:00,70.74,70.84,70.74,70.79,84342.0,70.1233,70.2225,70.1233,70.1729,84342.0
2017-04-25 15:30:00,70.78,70.82,70.72,70.75,122283.0,70.163,70.2026,70.1035,70.1333,122283.0
2017-04-25 15:40:00,70.76,70.81,70.73,70.78,164363.0,70.1432,70.1927,70.1134,70.163,164363.0
2017-04-25 15:50:00,70.77,70.8,70.57,70.59,563656.0,70.1531,70.1828,69.9548,69.9747,563656.0
2017-04-26 09:30:00,70.69,70.78,70.31,70.48,265790.0,70.0738,70.163,69.6971,69.8656,265790.0
2017-04-26 09:40:00,70.46,70.71,70.31,70.7,74351.0,69.8458,70.0936,69.6971,70.0837,74351.0
2017-04-26 09:50:00,70.71,70.82,70.56,70.66,102367.0,70.0936,70.2026,69.9449,70.044,102367.0
2017-04-26 10:00:00,70.65,70.71,70.55,70.66,238280.0,70.0341,70.0936,69.935,70.044,238280.0
2017-04-26 10:10:00,70.66,70.74,70.58,70.61,158216.0,70.044,70.1233,69.9647,69.9945,158216.0
2017-04-26 10:20:00,70.63,70.71,70.59,70.61,124903.0,70.0143,70.0936,69.9747,69.9945,124903.0
2017-04-26 10:30:00,70.62,70.71,70.51,70.63,141381.0,70.0044,70.0936,69.8954,70.0143,141381.0
2017-04-26 10:40:00,70.63,70.69,70.59,70.6,110696.0,70.0143,70.0738,69.9747,69.9846,110696.0
2017-04-26 10:50:00,70.6,70.74,70.59,70.7,171536.0,69.9846,70.1233,69.9747,70.0837,171536.0
2017-04-26 11:00:00,70.69,70.71,70.56,70.6,112404.0,70.0738,70.0936,69.9449,69.9846,112404.0
2017-04-26 11:10:00,70.57,70.66,70.52,70.53,19873.0,69.9548,70.044,69.9053,69.9152,19873.0
2017-04-26 11:20:00,70.51,70.68,70.45,70.66,85702.0,69.8954,70.0639,69.8359,70.044,85702.0
2017-04-26 11:30:00,70.63,70.65,70.52,70.55,80778.0,70.0143,70.0341,69.9053,69.935,80778.0
2017-04-26 11:40:00,70.55,70.59,70.28,70.3,76682.0,69.935,69.9747,69.6674,69.6872,76682.0
2017-04-26 11:50:00,70.31,70.48,70.3,70.45,59595.0,69.6971,69.8656,69.6872,69.8359,59595.0
2017-04-26 12:00:00,70.45,70.56,70.34,70.48,66283.0,69.8359,69.9449,69.7268,69.8656,66283.0
2017-04-26 12:10:00,70.48,70.64,70.48,70.61,14998.0,69.8656,70.0242,69.8656,69.9945,14998.0
2017-04-26 12:20:00,70.59,70.62,70.54,70.56,12494.0,69.9747,70.0044,69.9251,69.9449,12494.0
2017-04-26 12:30:00,70.57,70.58,70.45,70.5,11422.0,69.9548,69.9647,69.8359,69.8854,11422.0
2017-04-26 12:40:00,70.51,70.55,70.39,70.39,82915.0,69.8954,69.935,69.7764,69.7764,82915.0
2017-04-26 12:50:00,70.38,70.57,70.36,70.54,39449.0,69.7665,69.9548,69.7467,69.9251,39449.0
2017-04-26 13:00:00,70.54,70.61,70.52,70.57,31781.0,69.9251,69.9945,69.9053,69.9548,31781.0
2017-04-26 13:10:00,70.58,70.61,70.52,70.55,64239.0,69.9647,69.9945,69.9053,69.935,64239.0
2017-04-26 13:20:00,70.56,70.58,70.48,70.49,56632.0,69.9449,69.9647,69.8656,69.8755,56632.0
2017-04-26 13:30:00,70.49,70.56,70.49,70.54,83861.0,69.8755,69.9449,69.8755,69.9251,83861.0
2017-04-26 13:40:00,70.55,70.61,70.48,70.49,103493.0,69.935,69.9945,69.8656,69.8755,103493.0
2017-04-26 13:50:00,70.5,70.6,70.48,70.52,26889.0,69.8854,69.9846,69.8656,69.9053,26889.0
2017-04-26 14:00:00,70.49,70.51,70.4,70.46,13481.0,69.8755,69.8954,69.7863,69.8458,13481.0
2017-04-26 14:10:00,70.46,70.53,70.42,70.5,45628.0,69.8458,69.9152,69.8061,69.8854,45628.0
2017-04-26 14:20:00,70.49,70.61,70.47,70.57,195383.0,69.8755,69.9945,69.8557,69.9548,195383.0
2017-04-26 14:30:00,70.57,70.63,70.5,70.5,76352.0,69.9548,70.0143,69.8854,69.8854,76352.0
2017-04-26 14:40:00,70.5,70.65,70.5,70.65,15171.0,69.8854,70.0341,69.8854,70.0341,15171.0
2017-04-26 14:50:00,70.66,70.71,70.63,70.63,22886.0,70.044,70.0936,70.0143,70.0143,22886.0
2017-04-26 15:00:00,70.6,70.76,70.57,70.74,89143.0,69.9846,70.1432,69.9548,70.1233,89143.0
2017-04-26 15:10:00,70.73,70.9,70.72,70.87,98826.0,70.1134,70.282,70.1035,70.2522,98826.0
2017-04-26 15:20:00,70.86,70.97,70.83,70.96,104632.0,70.2423,70.3513,70.2126,70.3414,104632.0
2017-04-26 15:30:00,70.97,70.98,70.85,70.88,115575.0,70.3513,70.3613,70.2324,70.2621,115575.0
2017-04-26 15:40:00,70.88,70.88,70.74,70.77,113586.0,70.2621,70.2621,70.1233,70.1531,113586.0
2017-04-26 15:50:00,70.77,70.81,70.54,70.57,379456.0,70.1531,70.1927,69.9251,69.9548,379456.0
2017-04-27 09:30:00,70.87,70.95,70.52,70.69,131373.0,70.2522,70.3315,69.9053,70.0738,131373.0
2017-04-27 09:40:00,70.65,70.99,70.61,70.9,128508.0,70.0341,70.3712,69.9945,70.282,128508.0
2017-04-27 09:50:00,70.9,71.06,70.86,70.91,103199.0,70.282,70.4406,70.2423,70.2919,103199.0
2017-04-27 10:00:00,70.91,71.05,70.89,70.89,78915.0,70.2919,70.4306,70.272,70.272,78915.0
2017-04-27 10:10:00,70.88,70.99,70.84,70.9,61353.0,70.2621,70.3712,70.2225,70.282,61353.0
2017-04-27 10:20:00,70.89,70.95,70.81,70.91,36442.0,70.272,70.3315,70.1927,70.2919,36442.0
2017-04-27 10:30:00,70.92,70.97,70.82,70.97,40634.0,70.3018,70.3513,70.2026,70.3513,40634.0
2017-04-27 10:40:00,70.99,71.05,70.92,70.93,163834.0,70.3712,70.4306,70.3018,70.3117,163834.0
2017-04-27 10:50:00,70.92,70.93,70.81,70.85,103355.0,70.3018,70.3117,70.1927,70.2324,103355.0
2017-04-27 11:00:00,70.88,71.2,70.82,71.17,86284.0,70.2621,70.5793,70.2026,70.5496,86284.0
2017-04-27 11:10:00,71.17,71.26,71.15,71.25,66727.0,70.5496,70.6388,70.5298,70.6289,66727.0
2017-04-27 11:20:00,71.25,71.29,71.16,71.16,39282.0,70.6289,70.6686,70.5397,70.5397,39282.0
2017-04-27 11:30:00,71.16,71.28,71.12,71.24,75009.0,70.5397,70.6586,70.5,70.619,75009.0
2017-04-27 11:40:00,71.23,71.28,71.19,71.23,18537.0,70.6091,70.6586,70.5694,70.6091,18537.0
2017-04-27 11:50:00,71.24,71.29,71.19,71.28,47145.0,70.619,70.6686,70.5694,70.6586,47145.0
2017-04-27 12:00:00,71.29,71.32,71.23,71.25,31070.0,70.6686,70.6983,70.6091,70.6289,31070.0
2017-04-27 12:10:00,71.24,71.33,71.22,71.27,25743.0,70.619,70.7082,70.5992,70.6487,25743.0
2017-04-27 12:20:00,71.25,71.29,71.22,71.24,15610.0,70.6289,70.6686,70.5992,70.619,15610.0
2017-04-27 12:30:00,71.24,71.32,71.21,71.28,61537.0,70.619,70.6983,70.5892,70.6586,61537.0
2017-04-27 12:40:00,71.3,71.45,71.3,71.41,53820.0,70.6785,70.8272,70.6785,70.7875,53820.0
2017-04-27 12:50:00,71.41,71.48,71.38,71.47,29661.0,70.7875,70.8569,70.7578,70.847,29661.0
2017-04-27 13:00:00,71.48,71.57,71.42,71.54,128588.0,70.8569,70.9461,70.7974,70.9164,128588.0
2017-04-27 13:10:00,71.53,71.59,71.49,71.56,55333.0,70.9065,70.9659,70.8668,70.9362,55333.0
2017-04-27 13:20:00,71.56,71.63,71.54,71.63,65563.0,70.9362,71.0056,70.9164,71.0056,65563.0
2017-04-27 13:30:00,71.62,71.64,71.54,71.57,77693.0,70.9957,71.0155,70.9164,70.9461,77693.0
2017-04-27 13:40:00,71.57,71.57,71.48,71.51,66380.0,70.9461,70.9461,70.8569,70.8866,66380.0
2017-04-27 13:50:00,71.5,71.51,71.33,71.38,95816.0,70.8767,70.8866,70.7082,70.7578,95816.0
2017-04-27 14:00:00,71.37,71.43,71.31,71.31,95785.0,70.7479,70.8073,70.6884,70.6884,95785.0
2017-04-27 14:10:00,71.32,71.37,71.3,71.37,27398.0,70.6983,70.7479,70.6785,70.7479,27398.0
2017-04-27 14:20:00,71.37,71.41,71.33,71.41,23928.0,70.7479,70.7875,70.7082,70.7875,23928.0
2017-04-27 14:30:00,71.41,71.55,71.41,71.5,50590.0,70.7875,70.9263,70.7875,70.8767,50590.0
2017-04-27 14:40:00,71.5,71.51,71.42,71.48,49675.0,70.8767,70.8866,70.7974,70.8569,49675.0
2017-04-27 14:50:00,71.49,71.53,71.44,71.51,35305.0,70.8668,70.9065,70.8172,70.8866,35305.0
2017-04-27 15:00:00,71.51,71.51,71.35,71.38,34620.0,70.8866,70.8866,70.728,70.7578,34620.0
2017-04-27 15:10:00,71.39,71.42,71.27,71.27,109358.0,70.7677,70.7974,70.6487,70.6487,109358.0
2017-04-27 15:20:00,71.28,71.36,71.25,71.36,88956.0,70.6586,70.7379,70.6289,70.7379,88956.0
2017-04-27 15:30:00,71.36,71.37,71.15,71.17,52553.0,70.7379,70.7479,70.5298,70.5496,52553.0
2017-04-27 15:40:00,71.17,71.28,71.16,71.23,34644.0,70.5496,70.6586,70.5397,70.6091,34644.0
2017-04-27 15:50:00,71.23,71.3,71.15,71.18,287439.0,70.6091,70.6785,70.5298,70.5595,287439.0
2017-04-28 09:30:00,71.27,71.7,71.27,71.69,110063.0,70.6487,71.075,70.6487,71.0651,110063.0
2017-04-28 09:40:00,71.69,71.73,71.3,71.5,43986.0,71.0651,71.1047,70.6785,70.8767,43986.0
2017-04-28 09:50:00,71.45,71.53,71.11,71.12,61211.0,70.8272,70.9065,70.4901,70.5,61211.0
2017-04-28 10:00:00,71.17,71.31,71.1,71.1,42038.0,70.5496,70.6884,70.4802,70.4802,42038.0
2017-04-28 10:10:00,71.11,71.19,70.83,70.91,136752.0,70.4901,70.5694,70.2126,70.2919,136752.0
2017-04-28 10:20:00,70.92,70.97,70.83,70.9,89793.0,70.3018,70.3513,70.2126,70.282,89793.0
2017-04-28 10:30:00,70.93,71.16,70.93,71.15,66509.0,70.3117,70.5397,70.3117,70.5298,66509.0
2017-04-28 10:40:00,71.15,71.23,71.07,71.14,69179.0,70.5298,70.6091,70.4505,70.5199,69179.0
2017-04-28 10:50:00,71.13,71.39,71.08,71.39,42886.0,70.5099,70.7677,70.4604,70.7677,42886.0
2017-04-28 11:00:00,71.39,71.44,71.28,71.39,84111.0,70.7677,70.8172,70.6586,70.7677,84111.0
2017-04-28 11:10:00,71.38,71.42,71.26,71.37,60582.0,70.7578,70.7974,70.6388,70.7479,60582.0
2017-04-28 11:20:00,71.37,71.37,71.23,71.3,22414.0,70.7479,70.7479,70.6091,70.6785,22414.0
2017-04-28 11:30:00,71.29,71.3,71.07,71.1,46646.0,70.6686,70.6785,70.4505,70.4802,46646.0
2017-04-28 11:40:00,71.09,71.16,71.02,71.13,48715.0,70.4703,70.5397,70.4009,70.5099,48715.0
2017-04-28 11:50:00,71.14,71.25,71.13,71.21,22704.0,70.5199,70.6289,70.5099,70.5892,22704.0
2017-04-28 12:00:00,71.22,71.33,71.19,71.32,17842.0,70.5992,70.7082,70.5694,70.6983,17842.0
2017-04-28 12:10:00,71.33,71.33,71.2,71.23,34873.0,70.7082,70.7082,70.5793,70.6091,34873.0
2017-04-28 12:20:00,71.24,71.28,71.2,71.25,15097.0,70.619,70.6586,70.5793,70.6289,15097.0
2017-04-28 12:30:00,71.29,71.29,71.16,71.17,8461.0,70.6686,70.6686,70.5397,70.5496,8461.0
2017-04-28 12:40:00,71.18,71.26,71.16,71.26,3600.0,70.5595,70.6388,70.5397,70.6388,3600.0
2017-04-28 12:50:00,71.27,71.28,71.18,71.22,9045.0,70.6487,70.6586,70.5595,70.5992,9045.0
2017-04-28 13:00:00,71.23,71.31,71.23,71.28,7100.0,70.6091,70.6884,70.6091,70.6586,7100.0
2017-04-28 13:10:00,71.26,71.26,71.16,71.16,12100.0,70.6388,70.6388,70.5397,70.5397,12100.0
2017-04-28 13:20:00,71.14,71.14,70.99,71.11,154463.0,70.5199,70.5199,70.3712,70.4901,154463.0
2017-04-28 13:30:00,71.11,71.29,71.1,71.27,11375.0,70.4901,70.6686,70.4802,70.6487,11375.0
2017-04-28 13:40:00,71.28,71.28,71.17,71.17,29172.0,70.6586,70.6586,70.5496,70.5496,29172.0
2017-04-28 13:50:00,71.18,71.24,71.11,71.13,127267.0,70.5595,70.619,70.4901,70.5099,127267.0
2017-04-28 14:00:00,71.13,71.23,71.1,71.18,66176.0,70.5099,70.6091,70.4802,70.5595,66176.0
2017-04-28 14:10:00,71.17,71.25,71.12,71.25,15662.0,70.5496,70.6289,70.5,70.6289,15662.0
2017-04-28 14:20:00,71.25,71.31,71.21,71.3,15587.0,70.6289,70.6884,70.5892,70.6785,15587.0
2017-04-28 14:30:00,71.29,71.3,71.23,71.26,11707.0,70.6686,70.6785,70.6091,70.6388,11707.0
2017-04-28 14:40:00,71.27,71.27,71.19,71.26,11734.0,70.6487,70.6487,70.5694,70.6388,11734.0
2017-04-28 14:50:00,71.26,71.32,71.25,71.32,21014.0,70.6388,70.6983,70.6289,70.6983,21014.0
2017-04-28 15:00:00,71.32,71.39,71.31,71.38,20162.0,70.6983,70.7677,70.6884,70.7578,20162.0
2017-04-28 15:10:00,71.39,71.58,71.38,71.58,66082.0,70.7677,70.956,70.7578,70.956,66082.0
2017-04-28 15:20:00,71.58,71.59,71.48,71.54,33472.0,70.956,70.9659,70.8569,70.9164,33472.0
2017-04-28 15:30:00,71.53,71.59,71.52,71.58,41444.0,70.9065,70.9659,70.8965,70.956,41444.0
2017-04-28 15:40:00,71.57,71.57,71.47,71.52,70624.0,70.9461,70.9461,70.847,70.8965,70624.0
2017-04-28 15:50:00,71.52,71.55,71.43,71.44,303181.0,70.8965,70.9263,70.8073,70.8172,303181.0
2017-05-01 09:30:00,71.65,71.84,71.47,71.74,120190.0,71.0254,71.2138,70.847,71.1146,120190.0
2017-05-01 09:40:00,71.76,71.99,71.76,71.98,126150.0,71.1345,71.3625,71.1345,71.3525,126150.0
2017-05-01 09:50:00,71.96,72.16,71.96,72.07,163509.0,71.3327,71.531,71.3327,71.4418,163509.0
2017-05-01 10:00:00,72.04,72.13,71.87,71.88,91032.0,71.412,71.5012,71.2435,71.2534,91032.0
2017-05-01 10:10:00,71.85,71.95,71.74,71.9,74218.0,71.2237,71.3228,71.1146,71.2732,74218.0
2017-05-01 10:20:00,71.9,71.92,71.79,71.85,28823.0,71.2732,71.2931,71.1642,71.2237,28823.0
2017-05-01 10:30:00,71.83,71.85,71.63,71.82,82959.0,71.2038,71.2237,71.0056,71.1939,82959.0
2017-05-01 10:40:00,71.84,71.98,71.82,71.95,41558.0,71.2138,71.3525,71.1939,71.3228,41558.0
2017-05-01 10:50:00,71.94,71.94,71.75,71.76,40325.0,71.3129,71.3129,71.1245,71.1345,40325.0
2017-05-01 11:00:00,71.78,71.84,71.72,71.78,25843.0,71.1543,71.2138,71.0948,71.1543,25843.0
2017-05-01 11:10:00,71.77,71.81,71.7,71.71,23376.0,71.1444,71.184,71.075,71.0849,23376.0
2017-05-01 11:20:00,71.69,71.81,71.68,71.68,22656.0,71.0651,71.184,71.0552,71.0552,22656.0
2017-05-01 11:30:00,71.68,71.74,71.64,71.69,19716.0,71.0552,71.1146,71.0155,71.0651,19716.0
2017-05-01 11:40:00,71.68,71.9,71.67,71.81,63904.0,71.0552,71.2732,71.0452,71.184,63904.0
2017-05-01 11:50:00,71.82,71.92,71.79,71.91,20333.0,71.1939,71.2931,71.1642,71.2831,20333.0
2017-05-01 12:00:00,71.9,71.96,71.89,71.94,19134.0,71.2732,71.3327,71.2633,71.3129,19134.0
2017-05-01 12:10:00,71.95,71.97,71.92,71.94,13538.0,71.3228,71.3426,71.2931,71.3129,13538.0
2017-05-01 12:20:00,71.92,71.96,71.89,71.95,10808.0,71.2931,71.3327,71.2633,71.3228,10808.0
2017-05-01 12:30:00,71.96,71.97,71.9,71.92,8182.0,71.3327,71.3426,71.2732,71.2931,8182.0
2017-05-01 12:40:00,71.93,71.99,71.91,71.94,14346.0,71.303,71.3625,71.2831,71.3129,14346.0
2017-05-01 12:50:00,71.93,71.96,71.79,71.96,30343.0,71.303,71.3327,71.1642,71.3327,30343.0
2017-05-01 13:00:00,71.98,71.99,71.91,71.93,17976.0,71.3525,71.3625,71.2831,71.303,17976.0
2017-05-01 13:10:00,71.92,72.01,71.91,72.0,18590.0,71.2931,71.3823,71.2831,71.3724,18590.0
2017-05-01 13:20:00,72.0,72.04,71.96,72.01,30330.0,71.3724,71.412,71.3327,71.3823,30330.0
2017-05-01 13:30:00,72.02,72.03,71.96,71.96,26575.0,71.3922,71.4021,71.3327,71.3327,26575.0
2017-05-01 13:40:00,71.95,72.02,71.94,72.02,16583.0,71.3228,71.3922,71.3129,71.3922,16583.0
2017-05-01 13:50:00,72.01,72.08,72.01,72.07,28855.0,71.3823,71.4517,71.3823,71.4418,28855.0
2017-05-01 14:00:00,72.08,72.11,72.01,72.01,28047.0,71.4517,71.4814,71.3823,71.3823,28047.0
2017-05-01 14:10:00,72.01,72.01,71.93,71.98,28922.0,71.3823,71.3823,71.303,71.3525,28922.0
2017-05-01 14:20:00,71.98,71.99,71.94,71.94,15891.0,71.3525,71.3625,71.3129,71.3129,15891.0
2017-05-01 14:30:00,71.93,71.97,71.91,71.92,17524.0,71.303,71.3426,71.2831,71.2931,17524.0
2017-05-01 14:40:00,71.92,71.94,71.8,71.8,19346.0,71.2931,71.3129,71.1741,71.1741,19346.0
2017-05-01 14:50:00,71.78,71.9,71.78,71.84,46131.0,71.1543,71.2732,71.1543,71.2138,46131.0
2017-05-01 15:00:00,71.83,71.96,71.83,71.96,32855.0,71.2038,71.3327,71.2038,71.3327,32855.0
2017-05-01 15:10:00,71.96,72.09,71.96,72.03,34580.0,71.3327,71.4616,71.3327,71.4021,34580.0
2017-05-01 15:20:00,72.02,72.09,71.99,72.07,22713.0,71.3922,71.4616,71.3625,71.4418,22713.0
2017-05-01 15:30:00,72.06,72.09,72.02,72.05,37533.0,71.4318,71.4616,71.3922,71.4219,37533.0
2017-05-01 15:40:00,72.05,72.15,72.05,72.14,130444.0,71.4219,71.5211,71.4219,71.5111,130444.0
2017-05-01 15:50:00,72.15,72.2,72.12,72.13,342724.0,71.5211,71.5706,71.4913,71.5012,342724.0
2017-05-02 09:30:00,72.3,72.38,72.02,72.26,192032.0,71.6697,71.7491,71.3922,71.6301,192032.0
2017-05-02 09:40:00,72.26,72.27,71.79,71.8,85133.0,71.6301,71.64,71.1642,71.1741,85133.0
2017-05-02 09:50:00,71.79,71.79,71.43,71.5,254995.0,71.1642,71.1642,70.8073,70.8767,254995.0
2017-05-02 10:00:00,71.46,71.46,70.93,70.93,265481.0,70.8371,70.8371,70.3117,70.3117,265481.0
2017-05-02 10:10:00,70.93,71.08,70.83,71.0,167353.0,70.3117,70.4604,70.2126,70.3811,167353.0
2017-05-02 10:20:00,71.0,71.24,70.9,71.22,145291.0,70.3811,70.619,70.282,70.5992,145291.0
2017-05-02 10:30:00,71.21,71.3,70.96,70.96,66664.0,70.5892,70.6785,70.3414,70.3414,66664.0
2017-05-02 10:40:00,70.95,71.19,70.93,71.0,84215.0,70.3315,70.5694,70.3117,70.3811,84215.0
2017-05-02 10:50:00,70.98,71.05,70.94,71.0,44067.0,70.3613,70.4306,70.3216,70.3811,44067.0
2017-05-02 11:00:00,70.98,71.04,70.8,70.85,46645.0,70.3613,70.4207,70.1828,70.2324,46645.0
2017-05-02 11:10:00,70.85,70.9,70.82,70.87,22054.0,70.2324,70.282,70.2026,70.2522,22054.0
2017-05-02 11:20:00,70.87,71.05,70.84,70.93,29938.0,70.2522,70.4306,70.2225,70.3117,29938.0
2017-05-02 11:30:00,70.93,71.22,70.92,71.15,35319.0,70.3117,70.5992,70.3018,70.5298,35319.0
2017-05-02 11:40:00,71.17,71.28,71.17,71.28,22256.0,70.5496,70.6586,70.5496,70.6586,22256.0
2017-05-02 11:50:00,71.29,71.34,71.2,71.23,36901.0,70.6686,70.7181,70.5793,70.6091,36901.0
2017-05-02 12:00:00,71.25,71.28,71.11,71.13,37475.0,70.6289,70.6586,70.4901,70.5099,37475.0
2017-05-02 12:10:00,71.11,71.11,70.98,71.02,64039.0,70.4901,70.4901,70.3613,70.4009,64039.0
2017-05-02 12:20:00,71.01,71.06,70.98,71.02,10641.0,70.391,70.4406,70.3613,70.4009,10641.0
2017-05-02 12:30:00,71.04,71.12,71.03,71.12,47086.0,70.4207,70.5,70.4108,70.5,47086.0
2017-05-02 12:40:00,71.11,71.23,71.06,71.2,18322.0,70.4901,70.6091,70.4406,70.5793,18322.0
2017-05-02 12:50:00,71.21,71.3,71.15,71.28,29675.0,70.5892,70.6785,70.5298,70.6586,29675.0
2017-05-02 13:00:00,71.26,71.27,71.2,71.23,17654.0,70.6388,70.6487,70.5793,70.6091,17654.0
2017-05-02 13:10:00,71.23,71.28,71.19,71.26,30292.0,70.6091,70.6586,70.5694,70.6388,30292.0
2017-05-02 13:20:00,71.25,71.25,71.09,71.09,22613.0,70.6289,70.6289,70.4703,70.4703,22613.0
2017-05-02 13:30:00,71.12,71.21,71.1,71.18,15390.0,70.5,70.5892,70.4802,70.5595,15390.0
2017-05-02 13:40:00,71.16,71.22,71.12,71.19,12047.0,70.5397,70.5992,70.5,70.5694,12047.0
2017-05-02 13:50:00,71.19,71.2,71.1,71.1,25634.0,70.5694,70.5793,70.4802,70.4802,25634.0
2017-05-02 14:00:00,71.07,71.17,71.06,71.13,15017.0,70.4505,70.5496,70.4406,70.5099,15017.0
2017-05-02 14:10:00,71.14,71.17,71.08,71.17,27636.0,70.5199,70.5496,70.4604,70.5496,27636.0
2017-05-02 14:20:00,71.16,71.24,71.15,71.24,20007.0,70.5397,70.619,70.5298,70.619,20007.0
2017-05-02 14:30:00,71.24,71.25,71.16,71.18,16396.0,70.619,70.6289,70.5397,70.5595,16396.0
2017-05-02 14:40:00,71.18,71.25,71.03,71.04,31914.0,70.5595,70.6289,70.4108,70.4207,31914.0
2017-05-02 14:50:00,71.03,71.05,70.92,70.97,56700.0,70.4108,70.4306,70.3018,70.3513,56700.0
2017-05-02 15:00:00,70.97,70.97,70.8,70.81,69629.0,70.3513,70.3513,70.1828,70.1927,69629.0
2017-05-02 15:10:00,70.8,70.8,70.6,70.61,56435.0,70.1828,70.1828,69.9846,69.9945,56435.0
2017-05-02 15:20:00,70.61,70.62,70.35,70.36,277937.0,69.9945,70.0044,69.7367,69.7467,277937.0
2017-05-02 15:30:00,70.35,70.7,70.35,70.67,74319.0,69.7367,70.0837,69.7367,70.054,74319.0
2017-05-02 15:40:00,70.68,70.79,70.63,70.78,122751.0,70.0639,70.1729,70.0143,70.163,122751.0
2017-05-02 15:50:00,70.78,70.94,70.77,70.9,425576.0,70.163,70.3216,70.1531,70.282,425576.0
2017-05-03 09:30:00,70.69,70.76,70.48,70.7,80374.0,70.0738,70.1432,69.8656,70.0837,80374.0
2017-05-03 09:40:00,70.7,70.96,70.63,70.92,84419.0,70.0837,70.3414,70.0143,70.3018,84419.0
2017-05-03 09:50:00,70.92,70.92,70.53,70.63,52871.0,70.3018,70.3018,69.9152,70.0143,52871.0
2017-05-03 10:00:00,70.68,70.75,70.43,70.43,44739.0,70.0639,70.1333,69.816,69.816,44739.0
2017-05-03 10:10:00,70.41,70.48,70.31,70.41,148528.0,69.7962,69.8656,69.6971,69.7962,148528.0
2017-05-03 10:20:00,70.42,70.57,70.4,70.42,71789.0,69.8061,69.9548,69.7863,69.8061,71789.0
2017-05-03 10:30:00,70.43,70.5,70.3,70.37,69810.0,69.816,69.8854,69.6872,69.7566,69810.0
2017-05-03 10:40:00,70.37,70.41,70.13,70.19,147121.0,69.7566,69.7962,69.5187,69.5781,147121.0
2017-05-03 10:50:00,70.19,70.26,70.07,70.09,101410.0,69.5781,69.6475,69.4592,69.479,101410.0
2017-05-03 11:00:00,70.1,70.29,70.08,70.26,29969.0,69.4889,69.6773,69.4691,69.6475,29969.0
2017-05-03 11:10:00,70.24,70.34,70.22,70.32,32272.0,69.6277,69.7268,69.6079,69.707,32272.0
2017-05-03 11:20:00,70.34,70.49,70.32,70.42,15740.0,69.7268,69.8755,69.707,69.8061,15740.0
2017-05-03 11:30:00,70.44,70.44,70.29,70.33,19775.0,69.826,69.826,69.6773,69.7169,19775.0
2017-05-03 11:40:00,70.33,70.34,70.29,70.34,15038.0,69.7169,69.7268,69.6773,69.7268,15038.0
2017-05-03 11:50:00,70.33,70.33,70.2,70.22,10963.0,69.7169,69.7169,69.5881,69.6079,10963.0
2017-05-03 12:00:00,70.21,70.27,70.15,70.23,17521.0,69.598,69.6574,69.5385,69.6178,17521.0
2017-05-03 12:10:00,70.23,70.25,70.18,70.25,20594.0,69.6178,69.6376,69.5682,69.6376,20594.0
2017-05-03 12:20:00,70.26,70.26,70.2,70.21,34527.0,69.6475,69.6475,69.5881,69.598,34527.0
2017-05-03 12:30:00,70.21,70.23,70.18,70.23,19130.0,69.598,69.6178,69.5682,69.6178,19130.0
2017-05-03 12:40:00,70.23,70.29,70.22,70.23,19483.0,69.6178,69.6773,69.6079,69.6178,19483.0
2017-05-03 12:50:00,70.23,70.34,70.23,70.32,46704.0,69.6178,69.7268,69.6178,69.707,46704.0
2017-05-03 13:00:00,70.33,70.46,70.33,70.46,67161.0,69.7169,69.8458,69.7169,69.8458,67161.0
2017-05-03 13:10:00,70.46,70.51,70.42,70.44,21113.0,69.8458,69.8954,69.8061,69.826,21113.0
2017-05-03 13:20:00,70.46,70.5,70.43,70.47,11617.0,69.8458,69.8854,69.816,69.8557,11617.0
2017-05-03 13:30:00,70.46,70.47,70.38,70.41,28030.0,69.8458,69.8557,69.7665,69.7962,28030.0
2017-05-03 13:40:00,70.39,70.41,70.32,70.4,13369.0,69.7764,69.7962,69.707,69.7863,13369.0
2017-05-03 13:50:00,70.42,70.44,70.36,70.42,15012.0,69.8061,69.826,69.7467,69.8061,15012.0
2017-05-03 14:00:00,70.46,70.57,70.35,70.53,38547.0,69.8458,69.9548,69.7367,69.9152,38547.0
2017-05-03 14:10:00,70.54,70.55,70.29,70.31,48276.0,69.9251,69.935,69.6773,69.6971,48276.0
2017-05-03 14:20:00,70.35,70.38,70.24,70.28,94622.0,69.7367,69.7665,69.6277,69.6674,94622.0
2017-05-03 14:30:00,70.28,70.31,70.19,70.25,37348.0,69.6674,69.6971,69.5781,69.6376,37348.0
2017-05-03 14:40:00,70.26,70.32,70.26,70.31,30601.0,69.6475,69.707,69.6475,69.6971,30601.0
2017-05-03 14:50:00,70.31,70.39,70.3,70.32,20732.0,69.6971,69.7764,69.6872,69.707,20732.0
2017-05-03 15:00:00,70.31,70.32,70.23,70.28,75064.0,69.6971,69.707,69.6178,69.6674,75064.0
2017-05-03 15:10:00,70.28,70.47,70.24,70.47,127575.0,69.6674,69.8557,69.6277,69.8557,127575.0
2017-05-03 15:20:00,70.47,70.54,70.36,70.45,51126.0,69.8557,69.9251,69.7467,69.8359,51126.0
2017-05-03 15:30:00,70.46,70.54,70.41,70.51,68767.0,69.8458,69.9251,69.7962,69.8954,68767.0
2017-05-03 15:40:00,70.51,70.55,70.46,70.52,50477.0,69.8954,69.935,69.8458,69.9053,50477.0
2017-05-03 15:50:00,70.53,70.54,70.45,70.46,262057.0,69.9152,69.9251,69.8359,69.8458,262057.0
2017-05-04 09:30:00,70.74,71.02,70.67,70.73,139574.0,70.1233,70.4009,70.054,70.1134,139574.0
2017-05-04 09:40:00,70.74,70.81,70.51,70.6,132611.0,70.1233,70.1927,69.8954,69.9846,132611.0
2017-05-04 09:50:00,70.5,70.7,70.44,70.53,26898.0,69.8854,70.0837,69.826,69.9152,26898.0
2017-05-04 10:00:00,70.55,70.74,70.49,70.73,355420.0,69.935,70.1233,69.8755,70.1134,355420.0
2017-05-04 10:10:00,70.72,70.72,70.4,70.48,45239.0,70.1035,70.1035,69.7863,69.8656,45239.0
2017-05-04 10:20:00,70.47,70.64,70.34,70.58,81737.0,69.8557,70.0242,69.7268,69.9647,81737.0
2017-05-04 10:30:00,70.58,70.64,70.47,70.58,13758.0,69.9647,70.0242,69.8557,69.9647,13758.0
2017-05-04 10:40:00,70.57,70.61,70.49,70.5,13658.0,69.9548,69.9945,69.8755,69.8854,13658.0
2017-05-04 10:50:00,70.49,70.61,70.43,70.55,58026.0,69.8755,69.9945,69.816,69.935,58026.0
2017-05-04 11:00:00,70.52,70.56,70.45,70.45,18343.0,69.9053,69.9449,69.8359,69.8359,18343.0
2017-05-04 11:10:00,70.44,70.62,70.43,70.59,28433.0,69.826,70.0044,69.816,69.9747,28433.0
2017-05-04 11:20:00,70.58,70.6,70.48,70.49,14365.0,69.9647,69.9846,69.8656,69.8755,14365.0
2017-05-04 11:30:00,70.5,70.71,70.46,70.71,61581.0,69.8854,70.0936,69.8458,70.0936,61581.0
2017-05-04 11:40:00,70.7,70.78,70.64,70.68,121607.0,70.0837,70.163,70.0242,70.0639,121607.0
2017-05-04 11:50:00,70.7,70.73,70.56,70.59,12616.0,70.0837,70.1134,69.9449,69.9747,12616.0
2017-05-04 12:00:00,70.6,70.63,70.41,70.5,34915.0,69.9846,70.0143,69.7962,69.8854,34915.0
2017-05-04 12:10:00,70.48,70.48,70.2,70.2,50693.0,69.8656,69.8656,69.5881,69.5881,50693.0
2017-05-04 12:20:00,70.19,70.36,70.17,70.19,98676.0,69.5781,69.7467,69.5583,69.5781,98676.0
2017-05-04 12:30:00,70.19,70.2,70.01,70.14,113289.0,69.5781,69.5881,69.3997,69.5286,113289.0
2017-05-04 12:40:00,70.14,70.27,70.09,70.27,27738.0,69.5286,69.6574,69.479,69.6574,27738.0
2017-05-04 12:50:00,70.26,70.43,70.25,70.36,15700.0,69.6475,69.816,69.6376,69.7467,15700.0
2017-05-04 13:00:00,70.37,70.51,70.37,70.43,27777.0,69.7566,69.8954,69.7566,69.816,27777.0
2017-05-04 13:10:00,70.41,70.42,70.33,70.37,30721.0,69.7962,69.8061,69.7169,69.7566,30721.0
2017-05-04 13:20:00,70.37,70.43,70.33,70.36,22667.0,69.7566,69.816,69.7169,69.7467,22667.0
2017-05-04 13:30:00,70.36,70.42,70.35,70.35,40222.0,69.7467,69.8061,69.7367,69.7367,40222.0
2017-05-04 13:40:00,70.36,70.45,70.26,70.45,50251.0,69.7467,69.8359,69.6475,69.8359,50251.0
2017-05-04 13:50:00,70.42,70.46,70.37,70.4,27721.0,69.8061,69.8458,69.7566,69.7863,27721.0
2017-05-04 14:00:00,70.39,70.46,70.39,70.46,77473.0,69.7764,69.8458,69.7764,69.8458,77473.0
2017-05-04 14:10:00,70.46,70.55,70.44,70.51,48815.0,69.8458,69.935,69.826,69.8954,48815.0
2017-05-04 14:20:00,70.49,70.55,70.37,70.54,34137.0,69.8755,69.935,69.7566,69.9251,34137.0
2017-05-04 14:30:00,70.54,70.66,70.54,70.66,28913.0,69.9251,70.044,69.9251,70.044,28913.0
2017-05-04 14:40:00,70.65,70.71,70.64,70.68,41317.0,70.0341,70.0936,70.0242,70.0639,41317.0
2017-05-04 14:50:00,70.67,70.81,70.65,70.8,26638.0,70.054,70.1927,70.0341,70.1828,26638.0
2017-05-04 15:00:00,70.78,70.83,70.76,70.76,64555.0,70.163,70.2126,70.1432,70.1432,64555.0
2017-05-04 15:10:00,70.72,70.72,70.54,70.59,76982.0,70.1035,70.1035,69.9251,69.9747,76982.0
2017-05-04 15:20:00,70.59,70.62,70.47,70.47,34992.0,69.9747,70.0044,69.8557,69.8557,34992.0
2017-05-04 15:30:00,70.48,70.67,70.43,70.65,48608.0,69.8656,70.054,69.816,70.0341,48608.0
2017-05-04 15:40:00,70.65,70.66,70.54,70.57,31367.0,70.0341,70.044,69.9251,69.9548,31367.0
2017-05-04 15:50:00,70.58,70.72,70.58,70.69,141770.0,69.9647,70.1035,69.9647,70.0738,141770.0
2017-05-05 09:30:00,70.65,70.65,70.3,70.41,59282.0,70.0341,70.0341,69.6872,69.7962,59282.0
2017-05-05 09:40:00,70.36,70.37,70.03,70.1,69480.0,69.7467,69.7566,69.4195,69.4889,69480.0
2017-05-05 09:50:00,70.11,70.2,70.02,70.03,34044.0,69.4988,69.5881,69.4096,69.4195,34044.0
2017-05-05 10:00:00,70.03,70.1,69.97,69.98,75438.0,69.4195,69.4889,69.3601,69.37,75438.0
2017-05-05 10:10:00,69.98,69.98,69.66,69.69,60510.0,69.37,69.37,69.0528,69.0825,60510.0
2017-05-05 10:20:00,69.69,69.86,69.67,69.67,148616.0,69.0825,69.251,69.0627,69.0627,148616.0
2017-05-05 10:30:00,69.67,69.69,69.4,69.68,155506.0,69.0627,69.0825,68.795,69.0726,155506.0
2017-05-05 10:40:00,69.7,69.95,69.64,69.79,118862.0,69.0924,69.3402,69.0329,69.1816,118862.0
2017-05-05 10:50:00,69.8,69.9,69.76,69.89,40689.0,69.1915,69.2907,69.1519,69.2808,40689.0
2017-05-05 11:00:00,69.87,69.94,69.85,69.86,81457.0,69.2609,69.3303,69.2411,69.251,81457.0
2017-05-05 11:10:00,69.87,69.95,69.83,69.93,38189.0,69.2609,69.3402,69.2213,69.3204,38189.0
2017-05-05 11:20:00,69.94,69.95,69.74,69.75,45678.0,69.3303,69.3402,69.1321,69.142,45678.0
2017-05-05 11:30:00,69.75,69.89,69.73,69.81,22832.0,69.142,69.2808,69.1222,69.2015,22832.0
2017-05-05 11:40:00,69.83,69.9,69.74,69.79,67631.0,69.2213,69.2907,69.1321,69.1816,67631.0
2017-05-05 11:50:00,69.77,69.77,69.67,69.69,32179.0,69.1618,69.1618,69.0627,69.0825,32179.0
2017-05-05 12:00:00,69.69,69.69,69.6,69.63,76282.0,69.0825,69.0825,68.9933,69.023,76282.0
2017-05-05 12:10:00,69.62,69.69,69.56,69.67,38407.0,69.0131,69.0825,68.9536,69.0627,38407.0
2017-05-05 12:20:00,69.68,69.92,69.68,69.78,36296.0,69.0726,69.3105,69.0726,69.1717,36296.0
2017-05-05 12:30:00,69.8,69.8,69.65,69.73,15095.0,69.1915,69.1915,69.0428,69.1222,15095.0
2017-05-05 12:40:00,69.72,69.87,69.72,69.87,14294.0,69.1122,69.2609,69.1122,69.2609,14294.0
2017-05-05 12:50:00,69.87,69.87,69.79,69.87,25028.0,69.2609,69.2609,69.1816,69.2609,25028.0
2017-05-05 13:00:00,69.86,69.91,69.82,69.89,11378.0,69.251,69.3006,69.2114,69.2808,11378.0
2017-05-05 13:10:00,69.87,69.87,69.71,69.71,37996.0,69.2609,69.2609,69.1023,69.1023,37996.0
2017-05-05 13:20:00,69.72,69.77,69.71,69.73,23068.0,69.1122,69.1618,69.1023,69.1222,23068.0
2017-05-05 13:30:00,69.74,69.92,69.73,69.91,28711.0,69.1321,69.3105,69.1222,69.3006,28711.0
2017-05-05 13:40:00,69.91,69.96,69.87,69.95,36754.0,69.3006,69.3501,69.2609,69.3402,36754.0
2017-05-05 13:50:00,69.95,70.0,69.88,69.88,37409.0,69.3402,69.3898,69.2708,69.2708,37409.0
2017-05-05 14:00:00,69.87,69.92,69.83,69.9,51307.0,69.2609,69.3105,69.2213,69.2907,51307.0
2017-05-05 14:10:00,69.9,69.99,69.83,69.84,15400.0,69.2907,69.3799,69.2213,69.2312,15400.0
2017-05-05 14:20:00,69.84,69.85,69.74,69.77,56826.0,69.2312,69.2411,69.1321,69.1618,56826.0
2017-05-05 14:30:00,69.75,69.81,69.69,69.7,31346.0,69.142,69.2015,69.0825,69.0924,31346.0
2017-05-05 14:40:00,69.69,69.82,69.68,69.82,45220.0,69.0825,69.2114,69.0726,69.2114,45220.0
2017-05-05 14:50:00,69.81,69.9,69.8,69.81,55913.0,69.2015,69.2907,69.1915,69.2015,55913.0
2017-05-05 15:00:00,69.8,69.94,69.76,69.9,115281.0,69.1915,69.3303,69.1519,69.2907,115281.0
2017-05-05 15:10:00,69.91,69.94,69.86,69.89,63695.0,69.3006,69.3303,69.251,69.2808,63695.0
2017-05-05 15:20:00,69.89,69.9,69.79,69.83,33241.0,69.2808,69.2907,69.1816,69.2213,33241.0
2017-05-05 15:30:00,69.84,69.92,69.84,69.92,48487.0,69.2312,69.3105,69.2312,69.3105,48487.0
2017-05-05 15:40:00,69.91,70.08,69.91,70.08,131691.0,69.3006,69.4691,69.3006,69.4691,131691.0
2017-05-05 15:50:00,70.06,70.17,69.97,70.14,287528.0,69.4493,69.5583,69.3601,69.5286,287528.0
2017-05-08 09:30:00,69.8,69.96,69.32,69.47,135399.0,69.1915,69.3501,68.7157,68.8644,135399.0
2017-05-08 09:40:00,69.49,69.61,69.43,69.51,82250.0,68.8842,69.0032,68.8248,68.9041,82250.0
2017-05-08 09:50:00,69.51,69.74,69.42,69.45,175699.0,68.9041,69.1321,68.8149,68.8446,175699.0
2017-05-08 10:00:00,69.42,69.63,69.37,69.63,82241.0,68.8149,69.023,68.7653,69.023,82241.0
2017-05-08 10:10:00,69.62,69.62,69.25,69.28,128191.0,69.0131,69.0131,68.6463,68.6761,128191.0
2017-05-08 10:20:00,69.28,69.3,69.18,69.2,161415.0,68.6761,68.6959,68.5769,68.5968,161415.0
2017-05-08 10:30:00,69.2,69.36,69.12,69.36,135957.0,68.5968,68.7554,68.5175,68.7554,135957.0
2017-05-08 10:40:00,69.37,69.56,69.35,69.5,34034.0,68.7653,68.9536,68.7455,68.8942,34034.0
2017-05-08 10:50:00,69.5,69.53,69.03,69.13,122779.0,68.8942,68.9239,68.4283,68.5274,122779.0
2017-05-08 11:00:00,69.11,69.13,68.82,68.87,119231.0,68.5076,68.5274,68.2201,68.2696,119231.0
2017-05-08 11:10:00,68.87,68.88,68.65,68.67,143166.0,68.2696,68.2796,68.0516,68.0714,143166.0
2017-05-08 11:20:00,68.67,68.69,68.44,68.44,237398.0,68.0714,68.0912,67.8434,67.8434,237398.0
2017-05-08 11:30:00,68.45,68.48,68.33,68.42,211988.0,67.8533,67.883,67.7344,67.8236,211988.0
2017-05-08 11:40:00,68.42,68.43,68.29,68.29,172875.0,67.8236,67.8335,67.6947,67.6947,172875.0
2017-05-08 11:50:00,68.3,68.34,68.16,68.21,144966.0,67.7046,67.7443,67.5658,67.6154,144966.0
2017-05-08 12:00:00,68.21,68.43,68.2,68.22,204740.0,67.6154,67.8335,67.6055,67.6253,204740.0
2017-05-08 12:10:00,68.21,68.3,68.21,68.3,112980.0,67.6154,67.7046,67.6154,67.7046,112980.0
2017-05-08 12:20:00,68.29,68.37,68.28,68.32,29533.0,67.6947,67.774,67.6848,67.7244,29533.0
2017-05-08 12:30:00,68.32,68.5,68.32,68.45,57140.0,67.7244,67.9029,67.7244,67.8533,57140.0
2017-05-08 12:40:00,68.45,68.69,68.41,68.68,157401.0,67.8533,68.0912,67.8137,68.0813,157401.0
2017-05-08 12:50:00,68.69,68.71,68.59,68.62,67008.0,68.0912,68.111,67.9921,68.0218,67008.0
2017-05-08 13:00:00,68.61,68.61,68.45,68.47,70999.0,68.0119,68.0119,67.8533,67.8731,70999.0
2017-05-08 13:10:00,68.47,68.52,68.39,68.51,64187.0,67.8731,67.9227,67.7938,67.9128,64187.0
2017-05-08 13:20:00,68.51,68.52,68.43,68.52,29818.0,67.9128,67.9227,67.8335,67.9227,29818.0
2017-05-08 13:30:00,68.51,68.54,68.44,68.51,51555.0,67.9128,67.9425,67.8434,67.9128,51555.0
2017-05-08 13:40:00,68.51,68.54,68.49,68.51,18431.0,67.9128,67.9425,67.893,67.9128,18431.0
2017-05-08 13:50:00,68.51,68.52,68.41,68.52,54148.0,67.9128,67.9227,67.8137,67.9227,54148.0
2017-05-08 14:00:00,68.5,68.56,68.45,68.49,72228.0,67.9029,67.9624,67.8533,67.893,72228.0
2017-05-08 14:10:00,68.5,68.52,68.37,68.37,47370.0,67.9029,67.9227,67.774,67.774,47370.0
2017-05-08 14:20:00,68.37,68.39,68.31,68.36,71742.0,67.774,67.7938,67.7145,67.7641,71742.0
2017-05-08 14:30:00,68.38,68.39,68.31,68.34,34561.0,67.7839,67.7938,67.7145,67.7443,34561.0
2017-05-08 14:40:00,68.34,68.42,68.3,68.39,90766.0,67.7443,67.8236,67.7046,67.7938,90766.0
2017-05-08 14:50:00,68.4,68.43,68.35,68.36,48753.0,67.8037,67.8335,67.7542,67.7641,48753.0
2017-05-08 15:00:00,68.35,68.36,68.22,68.24,113345.0,67.7542,67.7641,67.6253,67.6451,113345.0
2017-05-08 15:10:00,68.24,68.44,68.22,68.38,157346.0,67.6451,67.8434,67.6253,67.7839,157346.0
2017-05-08 15:20:00,68.37,68.37,68.21,68.23,78059.0,67.774,67.774,67.6154,67.6352,78059.0
2017-05-08 15:30:00,68.21,68.23,68.06,68.09,103630.0,67.6154,67.6352,67.4667,67.4964,103630.0
2017-05-08 15:40:00,68.08,68.1,68.01,68.04,194141.0,67.4865,67.5064,67.4171,67.4469,194141.0
2017-05-08 15:50:00,68.05,68.27,68.05,68.23,628170.0,67.4568,67.6749,67.4568,67.6352,628170.0
2017-05-09 09:30:00,68.45,68.58,68.31,68.41,108500.0,67.8533,67.9822,67.7145,67.8137,108500.0
2017-05-09 09:40:00,68.4,68.64,68.35,68.41,74385.0,67.8037,68.0417,67.7542,67.8137,74385.0
2017-05-09 09:50:00,68.39,68.45,68.3,68.41,51886.0,67.7938,67.8533,67.7046,67.8137,51886.0
2017-05-09 10:00:00,68.41,68.86,68.39,68.78,106665.0,67.8137,68.2597,67.7938,68.1804,106665.0
2017-05-09 10:10:00,68.79,68.86,68.62,68.78,152992.0,68.1903,68.2597,68.0218,68.1804,152992.0
2017-05-09 10:20:00,68.75,68.8,68.53,68.78,104428.0,68.1507,68.2003,67.9326,68.1804,104428.0
2017-05-09 10:30:00,68.77,68.86,68.72,68.8,82126.0,68.1705,68.2597,68.121,68.2003,82126.0
2017-05-09 10:40:00,68.79,68.94,68.7,68.93,143783.0,68.1903,68.339,68.1011,68.3291,143783.0
2017-05-09 10:50:00,68.93,69.02,68.81,68.83,129614.0,68.3291,68.4183,68.2102,68.23,129614.0
2017-05-09 11:00:00,68.83,68.97,68.78,68.8,80181.0,68.23,68.3688,68.1804,68.2003,80181.0
2017-05-09 11:10:00,68.8,68.8,68.61,68.64,45248.0,68.2003,68.2003,68.0119,68.0417,45248.0
2017-05-09 11:20:00,68.61,68.85,68.58,68.79,62263.0,68.0119,68.2498,67.9822,68.1903,62263.0
2017-05-09 11:30:00,68.79,68.8,68.63,68.63,42152.0,68.1903,68.2003,68.0317,68.0317,42152.0
2017-05-09 11:40:00,68.64,68.93,68.64,68.82,48501.0,68.0417,68.3291,68.0417,68.2201,48501.0
2017-05-09 11:50:00,68.81,68.84,68.71,68.8,34529.0,68.2102,68.2399,68.111,68.2003,34529.0
2017-05-09 12:00:00,68.81,68.97,68.81,68.96,49743.0,68.2102,68.3688,68.2102,68.3589,49743.0
2017-05-09 12:10:00,68.96,69.06,68.95,69.02,67486.0,68.3589,68.458,68.349,68.4183,67486.0
2017-05-09 12:20:00,69.03,69.04,68.96,68.97,42741.0,68.4283,68.4382,68.3589,68.3688,42741.0
2017-05-09 12:30:00,68.95,69.07,68.93,69.06,46347.0,68.349,68.4679,68.3291,68.458,46347.0
2017-05-09 12:40:00,69.06,69.07,68.98,69.01,44311.0,68.458,68.4679,68.3787,68.4084,44311.0
2017-05-09 12:50:00,68.99,69.02,68.88,68.92,65428.0,68.3886,68.4183,68.2796,68.3192,65428.0
2017-05-09 13:00:00,68.92,68.98,68.9,68.91,88294.0,68.3192,68.3787,68.2994,68.3093,88294.0
2017-05-09 13:10:00,68.9,68.91,68.8,68.83,66458.0,68.2994,68.3093,68.2003,68.23,66458.0
2017-05-09 13:20:00,68.83,68.84,68.67,68.72,29735.0,68.23,68.2399,68.0714,68.121,29735.0
2017-05-09 13:30:00,68.71,68.78,68.65,68.67,37981.0,68.111,68.1804,68.0516,68.0714,37981.0
2017-05-09 13:40:00,68.67,68.75,68.65,68.65,44720.0,68.0714,68.1507,68.0516,68.0516,44720.0
2017-05-09 13:50:00,68.64,68.67,68.55,68.6,52325.0,68.0417,68.0714,67.9524,68.002,52325.0
2017-05-09 14:00:00,68.6,68.68,68.57,68.59,41401.0,68.002,68.0813,67.9723,67.9921,41401.0
2017-05-09 14:10:00,68.57,68.71,68.57,68.68,32207.0,67.9723,68.111,67.9723,68.0813,32207.0
2017-05-09 14:20:00,68.67,68.67,68.6,68.61,58317.0,68.0714,68.0714,68.002,68.0119,58317.0
2017-05-09 14:30:00,68.62,68.66,68.55,68.57,57472.0,68.0218,68.0615,67.9524,67.9723,57472.0
2017-05-09 14:40:00,68.55,68.63,68.5,68.54,48850.0,67.9524,68.0317,67.9029,67.9425,48850.0
2017-05-09 14:50:00,68.53,68.66,68.52,68.57,50585.0,67.9326,68.0615,67.9227,67.9723,50585.0
2017-05-09 15:00:00,68.57,68.79,68.55,68.79,156400.0,67.9723,68.1903,67.9524,68.1903,156400.0
2017-05-09 15:10:00,68.79,69.03,68.74,69.02,84973.0,68.1903,68.4283,68.1408,68.4183,84973.0
2017-05-09 15:20:00,69.03,69.17,69.02,69.04,176571.0,68.4283,68.567,68.4183,68.4382,176571.0
2017-05-09 15:30:00,69.05,69.06,68.91,69.0,184128.0,68.4481,68.458,68.3093,68.3985,184128.0
2017-05-09 15:40:00,69.01,69.2,68.97,69.18,325564.0,68.4084,68.5968,68.3688,68.5769,325564.0
2017-05-09 15:50:00,69.2,69.46,69.19,69.36,852178.0,68.5968,68.8545,68.5869,68.7554,852178.0
2017-05-10 09:30:00,69.18,69.24,68.77,68.89,136805.0,68.5769,68.6364,68.1705,68.2895,136805.0
2017-05-10 09:40:00,68.9,69.05,68.83,68.98,66549.0,68.2994,68.4481,68.23,68.3787,66549.0
2017-05-10 09:50:00,68.9,69.18,68.87,69.08,45024.0,68.2994,68.5769,68.2696,68.4778,45024.0
2017-05-10 10:00:00,69.03,69.05,68.87,68.88,37340.0,68.4283,68.4481,68.2696,68.2796,37340.0
2017-05-10 10:10:00,68.88,69.13,68.88,69.07,52427.0,68.2796,68.5274,68.2796,68.4679,52427.0
2017-05-10 10:20:00,69.05,69.05,68.72,68.72,77975.0,68.4481,68.4481,68.121,68.121,77975.0
2017-05-10 10:30:00,68.69,68.87,68.62,68.72,116627.0,68.0912,68.2696,68.0218,68.121,116627.0
2017-05-10 10:40:00,68.73,68.73,68.43,68.43,139288.0,68.1309,68.1309,67.8335,67.8335,139288.0
2017-05-10 10:50:00,68.44,68.55,68.41,68.45,105736.0,67.8434,67.9524,67.8137,67.8533,105736.0
2017-05-10 11:00:00,68.46,68.54,68.43,68.51,78884.0,67.8632,67.9425,67.8335,67.9128,78884.0
2017-05-10 11:10:00,68.49,68.56,68.42,68.55,65477.0,67.893,67.9624,67.8236,67.9524,65477.0
2017-05-10 11:20:00,68.56,68.67,68.53,68.67,21543.0,67.9624,68.0714,67.9326,68.0714,21543.0
2017-05-10 11:30:00,68.69,68.7,68.46,68.5,78846.0,68.0912,68.1011,67.8632,67.9029,78846.0
2017-05-10 11:40:00,68.49,68.5,68.43,68.48,43800.0,67.893,67.9029,67.8335,67.883,43800.0
2017-05-10 11:50:00,68.47,68.49,68.41,68.45,38736.0,67.8731,67.893,67.8137,67.8533,38736.0
2017-05-10 12:00:00,68.45,68.54,68.41,68.49,39034.0,67.8533,67.9425,67.8137,67.893,39034.0
2017-05-10 12:10:00,68.49,68.56,68.41,68.56,34291.0,67.893,67.9624,67.8137,67.9624,34291.0
2017-05-10 12:20:00,68.56,68.73,68.56,68.66,57918.0,67.9624,68.1309,67.9624,68.0615,57918.0
2017-05-10 12:30:00,68.66,68.68,68.53,68.66,118069.0,68.0615,68.0813,67.9326,68.0615,118069.0
2017-05-10 12:40:00,68.66,68.72,68.62,68.64,44193.0,68.0615,68.121,68.0218,68.0417,44193.0
2017-05-10 12:50:00,68.63,68.82,68.62,68.79,21365.0,68.0317,68.2201,68.0218,68.1903,21365.0
2017-05-10 13:00:00,68.81,68.95,68.79,68.94,79193.0,68.2102,68.349,68.1903,68.339,79193.0
2017-05-10 13:10:00,68.95,69.09,68.89,69.03,71212.0,68.349,68.4877,68.2895,68.4283,71212.0
2017-05-10 13:20:00,69.04,69.19,69.02,69.14,89933.0,68.4382,68.5869,68.4183,68.5373,89933.0
2017-05-10 13:30:00,69.14,69.21,69.1,69.21,68035.0,68.5373,68.6067,68.4976,68.6067,68035.0
2017-05-10 13:40:00,69.22,69.4,69.21,69.37,70686.0,68.6166,68.795,68.6067,68.7653,70686.0
2017-05-10 13:50:00,69.39,69.46,69.31,69.36,66611.0,68.7851,68.8545,68.7058,68.7554,66611.0
2017-05-10 14:00:00,69.36,69.38,69.23,69.24,60340.0,68.7554,68.7752,68.6265,68.6364,60340.0
2017-05-10 14:10:00,69.24,69.25,69.16,69.22,29749.0,68.6364,68.6463,68.5571,68.6166,29749.0
2017-05-10 14:20:00,69.22,69.24,69.09,69.14,33584.0,68.6166,68.6364,68.4877,68.5373,33584.0
2017-05-10 14:30:00,69.15,69.21,69.07,69.07,20524.0,68.5472,68.6067,68.4679,68.4679,20524.0
2017-05-10 14:40:00,69.08,69.13,68.96,68.96,42951.0,68.4778,68.5274,68.3589,68.3589,42951.0
2017-05-10 14:50:00,68.96,69.06,68.89,69.05,71285.0,68.3589,68.458,68.2895,68.4481,71285.0
2017-05-10 15:00:00,69.06,69.09,68.9,68.95,63483.0,68.458,68.4877,68.2994,68.349,63483.0
2017-05-10 15:10:00,68.96,69.25,68.96,69.14,66438.0,68.3589,68.6463,68.3589,68.5373,66438.0
2017-05-10 15:20:00,69.14,69.19,69.12,69.12,55631.0,68.5373,68.5869,68.5175,68.5175,55631.0
2017-05-10 15:30:00,69.12,69.12,68.93,69.01,86128.0,68.5175,68.5175,68.3291,68.4084,86128.0
2017-05-10 15:40:00,69.01,69.21,69.0,69.17,68792.0,68.4084,68.6067,68.3985,68.567,68792.0
2017-05-10 15:50:00,69.15,69.21,69.09,69.17,155656.0,68.5472,68.6067,68.4877,68.567,155656.0
2017-05-11 09:30:00,69.02,69.03,68.72,68.85,50294.0,68.4183,68.4283,68.121,68.2498,50294.0
2017-05-11 09:40:00,68.86,68.92,68.7,68.9,70205.0,68.2597,68.3192,68.1011,68.2994,70205.0
2017-05-11 09:50:00,68.9,68.91,68.57,68.61,103527.0,68.2994,68.3093,67.9723,68.0119,103527.0
2017-05-11 10:00:00,68.63,68.71,68.48,68.67,108468.0,68.0317,68.111,67.883,68.0714,108468.0
2017-05-11 10:10:00,68.67,68.68,68.43,68.5,141502.0,68.0714,68.0813,67.8335,67.9029,141502.0
2017-05-11 10:20:00,68.49,68.49,68.3,68.39,112876.0,67.893,67.893,67.7046,67.7938,112876.0
2017-05-11 10:30:00,68.4,68.47,68.27,68.31,156856.0,67.8037,67.8731,67.6749,67.7145,156856.0
2017-05-11 10:40:00,68.31,68.34,68.19,68.32,121277.0,67.7145,67.7443,67.5956,67.7244,121277.0
2017-05-11 10:50:00,68.32,68.37,68.18,68.37,139054.0,67.7244,67.774,67.5857,67.774,139054.0
2017-05-11 11:00:00,68.36,68.66,68.35,68.54,225813.0,67.7641,68.0615,67.7542,67.9425,225813.0
2017-05-11 11:10:00,68.55,68.67,68.54,68.58,77997.0,67.9524,68.0714,67.9425,67.9822,77997.0
2017-05-11 11:20:00,68.59,68.63,68.43,68.55,45567.0,67.9921,68.0317,67.8335,67.9524,45567.0
2017-05-11 11:30:00,68.53,68.61,68.49,68.52,37953.0,67.9326,68.0119,67.893,67.9227,37953.0
2017-05-11 11:40:00,68.51,68.56,68.47,68.52,36157.0,67.9128,67.9624,67.8731,67.9227,36157.0
2017-05-11 11:50:00,68.53,68.54,68.48,68.53,30479.0,67.9326,67.9425,67.883,67.9326,30479.0
2017-05-11 12:00:00,68.53,68.77,68.52,68.67,83930.0,67.9326,68.1705,67.9227,68.0714,83930.0
2017-05-11 12:10:00,68.66,68.77,68.62,68.73,84775.0,68.0615,68.1705,68.0218,68.1309,84775.0
2017-05-11 12:20:00,68.72,68.81,68.72,68.8,27066.0,68.121,68.2102,68.121,68.2003,27066.0
2017-05-11 12:30:00,68.81,68.88,68.76,68.87,70259.0,68.2102,68.2796,68.1606,68.2696,70259.0
2017-05-11 12:40:00,68.86,68.9,68.79,68.87,50547.0,68.2597,68.2994,68.1903,68.2696,50547.0
2017-05-11 12:50:00,68.88,68.88,68.74,68.8,36950.0,68.2796,68.2796,68.1408,68.2003,36950.0
2017-05-11 13:00:00,68.79,68.84,68.73,68.8,26817.0,68.1903,68.2399,68.1309,68.2003,26817.0
2017-05-11 13:10:00,68.8,69.07,68.79,69.06,35340.0,68.2003,68.4679,68.1903,68.458,35340.0
2017-05-11 13:20:00,69.06,69.15,68.98,69.01,118361.0,68.458,68.5472,68.3787,68.4084,118361.0
2017-05-11 13:30:00,69.03,69.13,69.0,69.03,59265.0,68.4283,68.5274,68.3985,68.4283,59265.0
2017-05-11 13:40:00,69.03,69.11,68.99,69.1,40221.0,68.4283,68.5076,68.3886,68.4976,40221.0
2017-05-11 13:50:00,69.08,69.22,69.08,69.22,47078.0,68.4778,68.6166,68.4778,68.6166,47078.0
2017-05-11 14:00:00,69.22,69.33,69.21,69.29,65532.0,68.6166,68.7256,68.6067,68.686,65532.0
2017-05-11 14:10:00,69.29,69.3,69.16,69.24,63974.0,68.686,68.6959,68.5571,68.6364,63974.0
2017-05-11 14:20:00,69.23,69.42,69.23,69.33,61667.0,68.6265,68.8149,68.6265,68.7256,61667.0
2017-05-11 14:30:00,69.35,69.41,69.28,69.29,27744.0,68.7455,68.8049,68.6761,68.686,27744.0
2017-05-11 14:40:00,69.27,69.28,69.1,69.12,124408.0,68.6662,68.6761,68.4976,68.5175,124408.0
2017-05-11 14:50:00,69.13,69.13,68.9,68.92,134083.0,68.5274,68.5274,68.2994,68.3192,134083.0
2017-05-11 15:00:00,68.93,68.94,68.73,68.92,165487.0,68.3291,68.339,68.1309,68.3192,165487.0
2017-05-11 15:10:00,68.93,68.93,68.78,68.79,109520.0,68.3291,68.3291,68.1804,68.1903,109520.0
2017-05-11 15:20:00,68.79,68.8,68.73,68.79,83251.0,68.1903,68.2003,68.1309,68.1903,83251.0
2017-05-11 15:30:00,68.78,68.94,68.76,68.93,89709.0,68.1804,68.339,68.1606,68.3291,89709.0
2017-05-11 15:40:00,68.93,69.05,68.91,69.02,79055.0,68.3291,68.4481,68.3093,68.4183,79055.0
2017-05-11 15:50:00,69.03,69.12,69.01,69.08,327877.0,68.4283,68.5175,68.4084,68.4778,327877.0
2017-05-12 09:30:00,69.03,69.16,68.77,68.88,105831.0,68.4283,68.5571,68.1705,68.2796,105831.0
2017-05-12 09:40:00,68.9,69.35,68.9,69.33,61140.0,68.2994,68.7455,68.2994,68.7256,61140.0
2017-05-12 09:50:00,69.33,69.63,69.25,69.63,58931.0,68.7256,69.023,68.6463,69.023,58931.0
2017-05-12 10:00:00,69.64,69.65,69.35,69.43,63286.0,69.0329,69.0428,68.7455,68.8248,63286.0
2017-05-12 10:10:00,69.45,69.71,69.41,69.67,93135.0,68.8446,69.1023,68.8049,69.0627,93135.0
2017-05-12 10:20:00,69.7,69.76,69.45,69.48,148213.0,69.0924,69.1519,68.8446,68.8743,148213.0
2017-05-12 10:30:00,69.5,69.6,69.37,69.54,47658.0,68.8942,68.9933,68.7653,68.9338,47658.0
2017-05-12 10:40:00,69.57,69.59,69.4,69.52,99813.0,68.9635,68.9834,68.795,68.914,99813.0
2017-05-12 10:50:00,69.54,69.62,69.42,69.57,66240.0,68.9338,69.0131,68.8149,68.9635,66240.0
2017-05-12 11:00:00,69.57,69.74,69.49,69.74,82810.0,68.9635,69.1321,68.8842,69.1321,82810.0
2017-05-12 11:10:00,69.74,69.8,69.65,69.68,133100.0,69.1321,69.1915,69.0428,69.0726,133100.0
2017-05-12 11:20:00,69.69,69.87,69.69,69.75,143106.0,69.0825,69.2609,69.0825,69.142,143106.0
2017-05-12 11:30:00,69.76,69.95,69.72,69.94,88642.0,69.1519,69.3402,69.1122,69.3303,88642.0
2017-05-12 11:40:00,69.94,69.97,69.85,69.88,69384.0,69.3303,69.3601,69.2411,69.2708,69384.0
2017-05-12 11:50:00,69.88,70.08,69.87,70.04,79163.0,69.2708,69.4691,69.2609,69.4294,79163.0
2017-05-12 12:00:00,70.06,70.08,69.9,69.93,75634.0,69.4493,69.4691,69.2907,69.3204,75634.0
2017-05-12 12:10:00,69.92,70.02,69.92,69.96,37105.0,69.3105,69.4096,69.3105,69.3501,37105.0
2017-05-12 12:20:00,69.98,70.03,69.89,69.92,29644.0,69.37,69.4195,69.2808,69.3105,29644.0
2017-05-12 12:30:00,69.94,69.94,69.75,69.83,56423.0,69.3303,69.3303,69.142,69.2213,56423.0
2017-05-12 12:40:00,69.82,69.9,69.79,69.81,21080.0,69.2114,69.2907,69.1816,69.2015,21080.0
2017-05-12 12:50:00,69.81,69.94,69.81,69.89,26426.0,69.2015,69.3303,69.2015,69.2808,26426.0
2017-05-12 13:00:00,69.9,69.91,69.81,69.83,39684.0,69.2907,69.3006,69.2015,69.2213,39684.0
2017-05-12 13:10:00,69.83,69.92,69.83,69.89,23677.0,69.2213,69.3105,69.2213,69.2808,23677.0
2017-05-12 13:20:00,69.89,69.92,69.84,69.85,23800.0,69.2808,69.3105,69.2312,69.2411,23800.0
2017-05-12 13:30:00,69.83,69.94,69.82,69.91,29551.0,69.2213,69.3303,69.2114,69.3006,29551.0
2017-05-12 13:40:00,69.91,70.02,69.89,70.02,24623.0,69.3006,69.4096,69.2808,69.4096,24623.0
2017-05-12 13:50:00,70.01,70.04,69.97,70.03,25186.0,69.3997,69.4294,69.3601,69.4195,25186.0
2017-05-12 14:00:00,70.04,70.15,70.04,70.09,39466.0,69.4294,69.5385,69.4294,69.479,39466.0
2017-05-12 14:10:00,70.09,70.26,70.09,70.17,92187.0,69.479,69.6475,69.479,69.5583,92187.0
2017-05-12 14:20:00,70.18,70.19,70.1,70.11,28648.0,69.5682,69.5781,69.4889,69.4988,28648.0
2017-05-12 14:30:00,70.1,70.17,70.07,70.12,35806.0,69.4889,69.5583,69.4592,69.5088,35806.0
2017-05-12 14:40:00,70.11,70.17,70.06,70.15,44409.0,69.4988,69.5583,69.4493,69.5385,44409.0
2017-05-12 14:50:00,70.14,70.22,70.14,70.17,26810.0,69.5286,69.6079,69.5286,69.5583,26810.0
2017-05-12 15:00:00,70.17,70.18,70.08,70.12,54121.0,69.5583,69.5682,69.4691,69.5088,54121.0
2017-05-12 15:10:00,70.13,70.15,70.11,70.12,70741.0,69.5187,69.5385,69.4988,69.5088,70741.0
2017-05-12 15:20:00,70.13,70.16,70.04,70.06,58128.0,69.5187,69.5484,69.4294,69.4493,58128.0
2017-05-12 15:30:00,70.06,70.07,69.92,70.02,149584.0,69.4493,69.4592,69.3105,69.4096,149584.0
2017-05-12 15:40:00,70.02,70.13,70.02,70.13,153710.0,69.4096,69.5187,69.4096,69.5187,153710.0
2017-05-12 15:50:00,70.13,70.17,70.03,70.03,213157.0,69.5187,69.5583,69.4195,69.4195,213157.0
2017-05-15 09:30:00,70.34,70.36,70.05,70.15,125385.0,69.7268,69.7467,69.4394,69.5385,125385.0
2017-05-15 09:40:00,70.16,70.54,70.08,70.46,51829.0,69.5484,69.9251,69.4691,69.8458,51829.0
2017-05-15 09:50:00,70.47,70.6,70.39,70.44,160037.0,69.8557,69.9846,69.7764,69.826,160037.0
2017-05-15 10:00:00,70.44,70.59,70.38,70.41,48342.0,69.826,69.9747,69.7665,69.7962,48342.0
2017-05-15 10:10:00,70.4,70.47,70.28,70.35,91966.0,69.7863,69.8557,69.6674,69.7367,91966.0
2017-05-15 10:20:00,70.36,70.43,70.3,70.33,48536.0,69.7467,69.816,69.6872,69.7169,48536.0
2017-05-15 10:30:00,70.33,70.56,70.33,70.56,81644.0,69.7169,69.9449,69.7169,69.9449,81644.0
2017-05-15 10:40:00,70.56,70.67,70.41,70.57,140440.0,69.9449,70.054,69.7962,69.9548,140440.0
2017-05-15 10:50:00,70.55,70.61,70.48,70.52,82990.0,69.935,69.9945,69.8656,69.9053,82990.0
2017-05-15 11:00:00,70.52,70.56,70.36,70.48,39118.0,69.9053,69.9449,69.7467,69.8656,39118.0
2017-05-15 11:10:00,70.48,70.5,70.3,70.35,66351.0,69.8656,69.8854,69.6872,69.7367,66351.0
2017-05-15 11:20:00,70.33,70.54,70.3,70.39,42890.0,69.7169,69.9251,69.6872,69.7764,42890.0
2017-05-15 11:30:00,70.39,70.46,70.29,70.31,47667.0,69.7764,69.8458,69.6773,69.6971,47667.0
2017-05-15 11:40:00,70.3,70.3,70.19,70.22,35918.0,69.6872,69.6872,69.5781,69.6079,35918.0
2017-05-15 11:50:00,70.24,70.31,70.15,70.19,54098.0,69.6277,69.6971,69.5385,69.5781,54098.0
2017-05-15 12:00:00,70.18,70.19,70.04,70.11,53606.0,69.5682,69.5781,69.4294,69.4988,53606.0
2017-05-15 12:10:00,70.11,70.12,70.01,70.08,61532.0,69.4988,69.5088,69.3997,69.4691,61532.0
2017-05-15 12:20:00,70.05,70.2,70.05,70.19,18793.0,69.4394,69.5881,69.4394,69.5781,18793.0
2017-05-15 12:30:00,70.19,70.32,70.19,70.32,16281.0,69.5781,69.707,69.5781,69.707,16281.0
2017-05-15 12:40:00,70.33,70.38,70.28,70.36,18814.0,69.7169,69.7665,69.6674,69.7467,18814.0
2017-05-15 12:50:00,70.37,70.39,70.26,70.31,27666.0,69.7566,69.7764,69.6475,69.6971,27666.0
2017-05-15 13:00:00,70.31,70.4,70.26,70.36,35917.0,69.6971,69.7863,69.6475,69.7467,35917.0
2017-05-15 13:10:00,70.37,70.48,70.37,70.46,41943.0,69.7566,69.8656,69.7566,69.8458,41943.0
2017-05-15 13:20:00,70.45,70.49,70.41,70.47,36767.0,69.8359,69.8755,69.7962,69.8557,36767.0
2017-05-15 13:30:00,70.49,70.55,70.46,70.5,26961.0,69.8755,69.935,69.8458,69.8854,26961.0
2017-05-15 13:40:00,70.5,70.53,70.45,70.46,21865.0,69.8854,69.9152,69.8359,69.8458,21865.0
2017-05-15 13:50:00,70.47,70.63,70.47,70.61,75891.0,69.8557,70.0143,69.8557,69.9945,75891.0
2017-05-15 14:00:00,70.6,70.61,70.45,70.51,55941.0,69.9846,69.9945,69.8359,69.8954,55941.0
2017-05-15 14:10:00,70.52,70.53,70.36,70.36,11890.0,69.9053,69.9152,69.7467,69.7467,11890.0
2017-05-15 14:20:00,70.33,70.35,70.17,70.22,38076.0,69.7169,69.7367,69.5583,69.6079,38076.0
2017-05-15 14:30:00,70.23,70.35,70.23,70.34,47466.0,69.6178,69.7367,69.6178,69.7268,47466.0
2017-05-15 14:40:00,70.34,70.42,70.34,70.42,24200.0,69.7268,69.8061,69.7268,69.8061,24200.0
2017-05-15 14:50:00,70.42,70.42,70.14,70.18,39530.0,69.8061,69.8061,69.5286,69.5682,39530.0
2017-05-15 15:00:00,70.19,70.37,70.18,70.35,67515.0,69.5781,69.7566,69.5682,69.7367,67515.0
2017-05-15 15:10:00,70.35,70.35,70.19,70.2,50816.0,69.7367,69.7367,69.5781,69.5881,50816.0
2017-05-15 15:20:00,70.2,70.35,70.15,70.35,23575.0,69.5881,69.7367,69.5385,69.7367,23575.0
2017-05-15 15:30:00,70.35,70.35,70.24,70.28,77263.0,69.7367,69.7367,69.6277,69.6674,77263.0
2017-05-15 15:40:00,70.28,70.31,70.16,70.29,97099.0,69.6674,69.6971,69.5484,69.6773,97099.0
2017-05-15 15:50:00,70.29,70.32,70.23,70.24,139088.0,69.6773,69.707,69.6178,69.6277,139088.0
2017-05-16 09:30:00,70.33,70.56,70.27,70.52,77024.0,69.7169,69.9449,69.6574,69.9053,77024.0
2017-05-16 09:40:00,70.53,70.67,70.43,70.67,327362.0,69.9152,70.054,69.816,70.054,327362.0
2017-05-16 09:50:00,70.66,70.78,70.61,70.7,85621.0,70.044,70.163,69.9945,70.0837,85621.0
2017-05-16 10:00:00,70.71,70.72,70.49,70.6,109305.0,70.0936,70.1035,69.8755,69.9846,109305.0
2017-05-16 10:10:00,70.6,70.66,70.25,70.32,125952.0,69.9846,70.044,69.6376,69.707,125952.0
2017-05-16 10:20:00,70.33,70.34,69.99,70.08,151650.0,69.7169,69.7268,69.3799,69.4691,151650.0
2017-05-16 10:30:00,70.09,70.19,70.0,70.13,62276.0,69.479,69.5781,69.3898,69.5187,62276.0
2017-05-16 10:40:00,70.12,70.15,69.99,70.14,53994.0,69.5088,69.5385,69.3799,69.5286,53994.0
2017-05-16 10:50:00,70.13,70.2,70.09,70.13,30065.0,69.5187,69.5881,69.479,69.5187,30065.0
2017-05-16 11:00:00,70.15,70.3,70.09,70.29,23417.0,69.5385,69.6872,69.479,69.6773,23417.0
2017-05-16 11:10:00,70.3,70.31,70.19,70.26,20366.0,69.6872,69.6971,69.5781,69.6475,20366.0
2017-05-16 11:20:00,70.26,70.31,70.18,70.24,17890.0,69.6475,69.6971,69.5682,69.6277,17890.0
2017-05-16 11:30:00,70.22,70.38,70.17,70.37,46085.0,69.6079,69.7665,69.5583,69.7566,46085.0
2017-05-16 11:40:00,70.36,70.4,70.3,70.37,23687.0,69.7467,69.7863,69.6872,69.7566,23687.0
2017-05-16 11:50:00,70.37,70.5,70.37,70.43,12939.0,69.7566,69.8854,69.7566,69.816,12939.0
2017-05-16 12:00:00,70.45,70.52,70.38,70.5,20929.0,69.8359,69.9053,69.7665,69.8854,20929.0
2017-05-16 12:10:00,70.51,70.54,70.46,70.53,19615.0,69.8954,69.9251,69.8458,69.9152,19615.0
2017-05-16 12:20:00,70.54,70.61,70.54,70.55,108815.0,69.9251,69.9945,69.9251,69.935,108815.0
2017-05-16 12:30:00,70.54,70.58,70.46,70.53,35568.0,69.9251,69.9647,69.8458,69.9152,35568.0
2017-05-16 12:40:00,70.51,70.55,70.45,70.54,20332.0,69.8954,69.935,69.8359,69.9251,20332.0
2017-05-16 12:50:00,70.53,70.56,70.49,70.49,10278.0,69.9152,69.9449,69.8755,69.8755,10278.0
2017-05-16 13:00:00,70.48,70.48,70.38,70.43,25927.0,69.8656,69.8656,69.7665,69.816,25927.0
2017-05-16 13:10:00,70.43,70.54,70.42,70.44,14484.0,69.816,69.9251,69.8061,69.826,14484.0
2017-05-16 13:20:00,70.46,70.54,70.45,70.45,13821.0,69.8458,69.9251,69.8359,69.8359,13821.0
2017-05-16 13:30:00,70.44,70.5,70.39,70.39,20635.0,69.826,69.8854,69.7764,69.7764,20635.0
2017-05-16 13:40:00,70.37,70.43,70.34,70.43,12752.0,69.7566,69.816,69.7268,69.816,12752.0
2017-05-16 13:50:00,70.45,70.45,70.3,70.32,20287.0,69.8359,69.8359,69.6872,69.707,20287.0
2017-05-16 14:00:00,70.3,70.34,70.22,70.25,17701.0,69.6872,69.7268,69.6079,69.6376,17701.0
2017-05-16 14:10:00,70.25,70.29,70.19,70.2,32941.0,69.6376,69.6773,69.5781,69.5881,32941.0
2017-05-16 14:20:00,70.2,70.26,70.13,70.22,26426.0,69.5881,69.6475,69.5187,69.6079,26426.0
2017-05-16 14:30:00,70.21,70.37,70.19,70.36,19871.0,69.598,69.7566,69.5781,69.7467,19871.0
2017-05-16 14:40:00,70.36,70.41,70.28,70.41,15909.0,69.7467,69.7962,69.6674,69.7962,15909.0
2017-05-16 14:50:00,70.42,70.43,70.28,70.31,18002.0,69.8061,69.816,69.6674,69.6971,18002.0
2017-05-16 15:00:00,70.31,70.44,70.27,70.4,24635.0,69.6971,69.826,69.6574,69.7863,24635.0
2017-05-16 15:10:00,70.4,70.53,70.35,70.52,31072.0,69.7863,69.9152,69.7367,69.9053,31072.0
2017-05-16 15:20:00,70.53,70.55,70.43,70.53,37702.0,69.9152,69.935,69.816,69.9152,37702.0
2017-05-16 15:30:00,70.52,70.6,70.51,70.54,71863.0,69.9053,69.9846,69.8954,69.9251,71863.0
2017-05-16 15:40:00,70.55,70.63,70.53,70.6,87298.0,69.935,70.0143,69.9152,69.9846,87298.0
2017-05-16 15:50:00,70.62,70.7,70.61,70.68,210828.0,70.0044,70.0837,69.9945,70.0639,210828.0
2017-05-17 09:30:00,69.79,69.83,69.57,69.76,306418.0,69.1816,69.2213,68.9635,69.1519,306418.0
2017-05-17 09:40:00,69.78,69.83,69.4,69.55,227836.0,69.1717,69.2213,68.795,68.9437,227836.0
2017-05-17 09:50:00,69.5,69.55,69.36,69.36,170800.0,68.8942,68.9437,68.7554,68.7554,170800.0
2017-05-17 10:00:00,69.34,69.82,69.2,69.82,133055.0,68.7356,69.2114,68.5968,69.2114,133055.0
2017-05-17 10:10:00,69.82,69.9,69.55,69.68,129486.0,69.2114,69.2907,68.9437,69.0726,129486.0
2017-05-17 10:20:00,69.67,69.68,69.47,69.51,24708.0,69.0627,69.0726,68.8644,68.9041,24708.0
2017-05-17 10:30:00,69.52,69.65,69.27,69.39,66894.0,68.914,69.0428,68.6662,68.7851,66894.0
2017-05-17 10:40:00,69.39,69.52,69.38,69.43,89134.0,68.7851,68.914,68.7752,68.8248,89134.0
2017-05-17 10:50:00,69.44,69.47,69.24,69.27,94134.0,68.8347,68.8644,68.6364,68.6662,94134.0
2017-05-17 11:00:00,69.28,69.32,69.17,69.18,130912.0,68.6761,68.7157,68.567,68.5769,130912.0
2017-05-17 11:10:00,69.17,69.4,69.14,69.23,134899.0,68.567,68.795,68.5373,68.6265,134899.0
2017-05-17 11:20:00,69.23,69.53,69.21,69.5,121228.0,68.6265,68.9239,68.6067,68.8942,121228.0
2017-05-17 11:30:00,69.52,69.56,69.43,69.46,62986.0,68.914,68.9536,68.8248,68.8545,62986.0
2017-05-17 11:40:00,69.48,69.75,69.48,69.69,49677.0,68.8743,69.142,68.8743,69.0825,49677.0
2017-05-17 11:50:00,69.7,69.79,69.67,69.77,43364.0,69.0924,69.1816,69.0627,69.1618,43364.0
2017-05-17 12:00:00,69.77,69.78,69.58,69.68,168926.0,69.1618,69.1717,68.9735,69.0726,168926.0
2017-05-17 12:10:00,69.66,69.66,69.53,69.56,17665.0,69.0528,69.0528,68.9239,68.9536,17665.0
2017-05-17 12:20:00,69.59,69.72,69.57,69.62,18552.0,68.9834,69.1122,68.9635,69.0131,18552.0
2017-05-17 12:30:00,69.61,69.61,69.48,69.54,21457.0,69.0032,69.0032,68.8743,68.9338,21457.0
2017-05-17 12:40:00,69.53,69.61,69.49,69.58,23457.0,68.9239,69.0032,68.8842,68.9735,23457.0
2017-05-17 12:50:00,69.58,69.62,69.53,69.6,17521.0,68.9735,69.0131,68.9239,68.9933,17521.0
2017-05-17 13:00:00,69.62,69.62,69.48,69.54,12363.0,69.0131,69.0131,68.8743,68.9338,12363.0
2017-05-17 13:10:00,69.56,69.63,69.52,69.58,14770.0,68.9536,69.023,68.914,68.9735,14770.0
2017-05-17 13:20:00,69.59,69.59,69.49,69.53,27374.0,68.9834,68.9834,68.8842,68.9239,27374.0
2017-05-17 13:30:00,69.53,69.55,69.39,69.45,94530.0,68.9239,68.9437,68.7851,68.8446,94530.0
2017-05-17 13:40:00,69.45,69.48,69.35,69.44,73304.0,68.8446,68.8743,68.7455,68.8347,73304.0
2017-05-17 13:50:00,69.44,69.45,69.33,69.38,26695.0,68.8347,68.8446,68.7256,68.7752,26695.0
2017-05-17 14:00:00,69.37,69.46,69.31,69.36,31450.0,68.7653,68.8545,68.7058,68.7554,31450.0
2017-05-17 14:10:00,69.35,69.35,69.02,69.06,105155.0,68.7455,68.7455,68.4183,68.458,105155.0
2017-05-17 14:20:00,69.06,69.15,68.87,68.93,171518.0,68.458,68.5472,68.2696,68.3291,171518.0
2017-05-17 14:30:00,68.94,69.07,68.88,68.94,142617.0,68.339,68.4679,68.2796,68.339,142617.0
2017-05-17 14:40:00,68.92,68.95,68.49,68.56,178703.0,68.3192,68.349,67.893,67.9624,178703.0
2017-05-17 14:50:00,68.57,68.93,68.54,68.84,82704.0,67.9723,68.3291,67.9425,68.2399,82704.0
2017-05-17 15:00:00,68.83,68.87,68.69,68.7,308483.0,68.23,68.2696,68.0912,68.1011,308483.0
2017-05-17 15:10:00,68.71,69.02,68.62,68.97,189139.0,68.111,68.4183,68.0218,68.3688,189139.0
2017-05-17 15:20:00,68.98,69.18,68.97,68.98,148581.0,68.3787,68.5769,68.3688,68.3787,148581.0
2017-05-17 15:30:00,68.96,69.1,68.92,69.0,85384.0,68.3589,68.4976,68.3192,68.3985,85384.0
2017-05-17 15:40:00,68.99,69.03,68.7,68.74,142778.0,68.3886,68.4283,68.1011,68.1408,142778.0
2017-05-17 15:50:00,68.73,68.73,68.45,68.55,515028.0,68.1309,68.1309,67.8533,67.9524,515028.0
2017-05-18 09:30:00,68.56,69.14,68.43,69.12,226465.0,67.9624,68.5373,67.8335,68.5175,226465.0
2017-05-18 09:40:00,69.14,69.76,69.14,69.6,231714.0,68.5373,69.1519,68.5373,68.9933,231714.0
2017-05-18 09:50:00,69.63,69.63,69.37,69.47,74954.0,69.023,69.023,68.7653,68.8644,74954.0
2017-05-18 10:00:00,69.46,69.72,69.46,69.62,76320.0,68.8545,69.1122,68.8545,69.0131,76320.0
2017-05-18 10:10:00,69.58,69.82,69.58,69.81,99691.0,68.9735,69.2114,68.9735,69.2015,99691.0
2017-05-18 10:20:00,69.81,69.89,69.71,69.78,79876.0,69.2015,69.2808,69.1023,69.1717,79876.0
2017-05-18 10:30:00,69.79,70.02,69.74,69.87,141773.0,69.1816,69.4096,69.1321,69.2609,141773.0
2017-05-18 10:40:00,69.85,69.96,69.73,69.74,43285.0,69.2411,69.3501,69.1222,69.1321,43285.0
2017-05-18 10:50:00,69.73,69.81,69.65,69.67,149162.0,69.1222,69.2015,69.0428,69.0627,149162.0
2017-05-18 11:00:00,69.67,69.82,69.62,69.69,81186.0,69.0627,69.2114,69.0131,69.0825,81186.0
2017-05-18 11:10:00,69.7,69.72,69.5,69.54,31111.0,69.0924,69.1122,68.8942,68.9338,31111.0
2017-05-18 11:20:00,69.54,69.62,69.42,69.44,102332.0,68.9338,69.0131,68.8149,68.8347,102332.0
2017-05-18 11:30:00,69.46,69.56,69.35,69.38,105947.0,68.8545,68.9536,68.7455,68.7752,105947.0
2017-05-18 11:40:00,69.38,69.38,69.18,69.31,54393.0,68.7752,68.7752,68.5769,68.7058,54393.0
2017-05-18 11:50:00,69.3,69.31,69.07,69.07,69844.0,68.6959,68.7058,68.4679,68.4679,69844.0
2017-05-18 12:00:00,69.09,69.18,68.99,69.1,80809.0,68.4877,68.5769,68.3886,68.4976,80809.0
2017-05-18 12:10:00,69.07,69.24,69.01,69.08,33351.0,68.4679,68.6364,68.4084,68.4778,33351.0
2017-05-18 12:20:00,69.1,69.27,69.06,69.26,18477.0,68.4976,68.6662,68.458,68.6562,18477.0
2017-05-18 12:30:00,69.26,69.4,69.23,69.23,21531.0,68.6562,68.795,68.6265,68.6265,21531.0
2017-05-18 12:40:00,69.22,69.24,69.08,69.08,21425.0,68.6166,68.6364,68.4778,68.4778,21425.0
2017-05-18 12:50:00,69.1,69.29,69.06,69.28,42435.0,68.4976,68.686,68.458,68.6761,42435.0
2017-05-18 13:00:00,69.26,69.32,69.19,69.27,25540.0,68.6562,68.7157,68.5869,68.6662,25540.0
2017-05-18 13:10:00,69.27,69.64,69.27,69.6,42817.0,68.6662,69.0329,68.6662,68.9933,42817.0
2017-05-18 13:20:00,69.56,69.66,69.53,69.58,17160.0,68.9536,69.0528,68.9239,68.9735,17160.0
2017-05-18 13:30:00,69.58,69.62,69.46,69.62,26619.0,68.9735,69.0131,68.8545,69.0131,26619.0
2017-05-18 13:40:00,69.64,69.71,69.64,69.66,23077.0,69.0329,69.1023,69.0329,69.0528,23077.0
2017-05-18 13:50:00,69.68,69.84,69.68,69.78,78898.0,69.0726,69.2312,69.0726,69.1717,78898.0
2017-05-18 14:00:00,69.8,69.89,69.75,69.81,114769.0,69.1915,69.2808,69.142,69.2015,114769.0
2017-05-18 14:10:00,69.81,69.83,69.72,69.82,57643.0,69.2015,69.2213,69.1122,69.2114,57643.0
2017-05-18 14:20:00,69.8,69.89,69.79,69.89,52325.0,69.1915,69.2808,69.1816,69.2808,52325.0
2017-05-18 14:30:00,69.9,70.07,69.89,69.9,93982.0,69.2907,69.4592,69.2808,69.2907,93982.0
2017-05-18 14:40:00,69.87,69.89,69.61,69.7,66093.0,69.2609,69.2808,69.0032,69.0924,66093.0
2017-05-18 14:50:00,69.7,69.72,69.48,69.52,121728.0,69.0924,69.1122,68.8743,68.914,121728.0
2017-05-18 15:00:00,69.52,69.93,69.52,69.9,60331.0,68.914,69.3204,68.914,69.2907,60331.0
2017-05-18 15:10:00,69.89,69.94,69.84,69.89,67804.0,69.2808,69.3303,69.2312,69.2808,67804.0
2017-05-18 15:20:00,69.9,69.96,69.85,69.93,101778.0,69.2907,69.3501,69.2411,69.3204,101778.0
2017-05-18 15:30:00,69.93,70.08,69.9,70.04,105097.0,69.3204,69.4691,69.2907,69.4294,105097.0
2017-05-18 15:40:00,70.05,70.14,69.98,70.12,134280.0,69.4394,69.5286,69.37,69.5088,134280.0
2017-05-18 15:50:00,70.13,70.27,70.03,70.03,431956.0,69.5187,69.6574,69.4195,69.4195,431956.0
2017-05-19 09:30:00,70.24,70.42,70.02,70.41,119181.0,69.6277,69.8061,69.4096,69.7962,119181.0
2017-05-19 09:40:00,70.38,70.78,70.28,70.73,86038.0,69.7665,70.163,69.6674,70.1134,86038.0
2017-05-19 09:50:00,70.71,70.73,70.5,70.57,56388.0,70.0936,70.1134,69.8854,69.9548,56388.0
2017-05-19 10:00:00,70.54,70.54,70.04,70.08,158071.0,69.9251,69.9251,69.4294,69.4691,158071.0
2017-05-19 10:10:00,70.12,70.22,69.89,69.91,43531.0,69.5088,69.6079,69.2808,69.3006,43531.0
2017-05-19 10:20:00,69.9,69.96,69.72,69.94,147271.0,69.2907,69.3501,69.1122,69.3303,147271.0
2017-05-19 10:30:00,69.95,69.96,69.49,69.6,271545.0,69.3402,69.3501,68.8842,68.9933,271545.0
2017-05-19 10:40:00,69.59,69.69,69.53,69.67,89358.0,68.9834,69.0825,68.9239,69.0627,89358.0
2017-05-19 10:50:00,69.67,69.8,69.62,69.75,62844.0,69.0627,69.1915,69.0131,69.142,62844.0
2017-05-19 11:00:00,69.76,69.8,69.68,69.73,58601.0,69.1519,69.1915,69.0726,69.1222,58601.0
2017-05-19 11:10:00,69.73,69.94,69.73,69.89,40117.0,69.1222,69.3303,69.1222,69.2808,40117.0
2017-05-19 11:20:00,69.89,69.89,69.77,69.8,14684.0,69.2808,69.2808,69.1618,69.1915,14684.0
2017-05-19 11:30:00,69.81,69.87,69.76,69.81,19749.0,69.2015,69.2609,69.1519,69.2015,19749.0
2017-05-19 11:40:00,69.81,69.96,69.77,69.88,22872.0,69.2015,69.3501,69.1618,69.2708,22872.0
2017-05-19 11:50:00,69.87,69.99,69.86,69.98,11250.0,69.2609,69.3799,69.251,69.37,11250.0
2017-05-19 12:00:00,69.97,69.98,69.86,69.95,24734.0,69.3601,69.37,69.251,69.3402,24734.0
2017-05-19 12:10:00,69.95,70.0,69.88,69.9,25980.0,69.3402,69.3898,69.2708,69.2907,25980.0
2017-05-19 12:20:00,69.91,70.02,69.9,69.97,39667.0,69.3006,69.4096,69.2907,69.3601,39667.0
2017-05-19 12:30:00,69.98,70.03,69.94,69.97,27742.0,69.37,69.4195,69.3303,69.3601,27742.0
2017-05-19 12:40:00,69.99,70.0,69.89,69.93,20078.0,69.3799,69.3898,69.2808,69.3204,20078.0
2017-05-19 12:50:00,69.94,69.99,69.89,69.91,16050.0,69.3303,69.3799,69.2808,69.3006,16050.0
2017-05-19 13:00:00,69.9,69.94,69.83,69.91,27684.0,69.2907,69.3303,69.2213,69.3006,27684.0
2017-05-19 13:10:00,69.93,70.02,69.9,69.93,68195.0,69.3204,69.4096,69.2907,69.3204,68195.0
2017-05-19 13:20:00,69.94,69.96,69.86,69.87,30725.0,69.3303,69.3501,69.251,69.2609,30725.0
2017-05-19 13:30:00,69.89,69.91,69.77,69.8,19234.0,69.2808,69.3006,69.1618,69.1915,19234.0
2017-05-19 13:40:00,69.81,69.81,69.65,69.65,26860.0,69.2015,69.2015,69.0428,69.0428,26860.0
2017-05-19 13:50:00,69.66,69.68,69.59,69.61,31048.0,69.0528,69.0726,68.9834,69.0032,31048.0
2017-05-19 14:00:00,69.59,69.61,69.39,69.39,57200.0,68.9834,69.0032,68.7851,68.7851,57200.0
2017-05-19 14:10:00,69.39,69.54,69.38,69.49,206491.0,68.7851,68.9338,68.7752,68.8842,206491.0
2017-05-19 14:20:00,69.48,69.6,69.47,69.48,78095.0,68.8743,68.9933,68.8644,68.8743,78095.0
2017-05-19 14:30:00,69.47,69.53,69.44,69.49,35473.0,68.8644,68.9239,68.8347,68.8842,35473.0
2017-05-19 14:40:00,69.5,69.5,69.42,69.46,35860.0,68.8942,68.8942,68.8149,68.8545,35860.0
2017-05-19 14:50:00,69.45,69.45,69.37,69.37,21419.0,68.8446,68.8446,68.7653,68.7653,21419.0
2017-05-19 15:00:00,69.37,69.38,69.12,69.13,72595.0,68.7653,68.7752,68.5175,68.5274,72595.0
2017-05-19 15:10:00,69.13,69.26,69.04,69.07,154737.0,68.5274,68.6562,68.4382,68.4679,154737.0
2017-05-19 15:20:00,69.09,69.2,69.03,69.06,189976.0,68.4877,68.5968,68.4283,68.458,189976.0
2017-05-19 15:30:00,69.06,69.08,68.94,69.04,285100.0,68.458,68.4778,68.339,68.4382,285100.0
2017-05-19 15:40:00,69.04,69.18,69.02,69.17,340304.0,68.4382,68.5769,68.4183,68.567,340304.0
2017-05-19 15:50:00,69.17,69.17,69.03,69.11,308163.0,68.567,68.567,68.4283,68.5076,308163.0
2017-05-22 09:30:00,69.41,69.49,68.88,69.0,123572.0,68.8049,68.8842,68.2796,68.3985,123572.0
2017-05-22 09:40:00,69.03,69.08,68.77,68.82,73613.0,68.4283,68.4778,68.1705,68.2201,73613.0
2017-05-22 09:50:00,68.82,69.48,68.79,69.46,184863.0,68.2201,68.8743,68.1903,68.8545,184863.0
2017-05-22 10:00:00,69.42,70.03,69.24,69.91,255984.0,68.8149,69.4195,68.6364,69.3006,255984.0
2017-05-22 10:10:00,69.92,69.98,69.56,69.56,271050.0,69.3105,69.37,68.9536,68.9536,271050.0
2017-05-22 10:20:00,69.57,69.57,69.26,69.34,144252.0,68.9635,68.9635,68.6562,68.7356,144252.0
2017-05-22 10:30:00,69.35,69.63,69.29,69.61,86761.0,68.7455,69.023,68.686,69.0032,86761.0
2017-05-22 10:40:00,69.6,69.66,69.37,69.39,52197.0,68.9933,69.0528,68.7653,68.7851,52197.0
2017-05-22 10:50:00,69.4,69.4,69.12,69.18,51948.0,68.795,68.795,68.5175,68.5769,51948.0
2017-05-22 11:00:00,69.16,69.16,68.92,69.0,94368.0,68.5571,68.5571,68.3192,68.3985,94368.0
2017-05-22 11:10:00,68.98,69.06,68.84,68.99,33028.0,68.3787,68.458,68.2399,68.3886,33028.0
2017-05-22 11:20:00,69.01,69.07,68.91,68.94,53765.0,68.4084,68.4679,68.3093,68.339,53765.0
2017-05-22 11:30:00,68.93,69.0,68.86,68.89,27000.0,68.3291,68.3985,68.2597,68.2895,27000.0
2017-05-22 11:40:00,68.9,69.0,68.87,68.97,13537.0,68.2994,68.3985,68.2696,68.3688,13537.0
2017-05-22 11:50:00,68.96,69.17,68.93,69.11,87438.0,68.3589,68.567,68.3291,68.5076,87438.0
2017-05-22 12:00:00,69.1,69.1,68.97,69.02,53264.0,68.4976,68.4976,68.3688,68.4183,53264.0
2017-05-22 12:10:00,69.03,69.23,69.02,69.22,11367.0,68.4283,68.6265,68.4183,68.6166,11367.0
2017-05-22 12:20:00,69.24,69.28,69.16,69.23,35358.0,68.6364,68.6761,68.5571,68.6265,35358.0
2017-05-22 12:30:00,69.22,69.25,69.15,69.22,26804.0,68.6166,68.6463,68.5472,68.6166,26804.0
2017-05-22 12:40:00,69.22,69.24,69.14,69.16,23433.0,68.6166,68.6364,68.5373,68.5571,23433.0
2017-05-22 12:50:00,69.17,69.2,69.08,69.08,26990.0,68.567,68.5968,68.4778,68.4778,26990.0
2017-05-22 13:00:00,69.11,69.19,69.1,69.15,23703.0,68.5076,68.5869,68.4976,68.5472,23703.0
2017-05-22 13:10:00,69.16,69.18,69.06,69.06,50021.0,68.5571,68.5769,68.458,68.458,50021.0
2017-05-22 13:20:00,69.05,69.08,69.02,69.07,13500.0,68.4481,68.4778,68.4183,68.4679,13500.0
2017-05-22 13:30:00,69.07,69.12,68.97,68.98,62448.0,68.4679,68.5175,68.3688,68.3787,62448.0
2017-05-22 13:40:00,68.97,69.07,68.96,69.04,18275.0,68.3688,68.4679,68.3589,68.4382,18275.0
2017-05-22 13:50:00,69.06,69.18,69.04,69.08,107582.0,68.458,68.5769,68.4382,68.4778,107582.0
2017-05-22 14:00:00,69.1,69.12,68.98,69.05,62480.0,68.4976,68.5175,68.3787,68.4481,62480.0
2017-05-22 14:10:00,69.07,69.16,69.06,69.15,36116.0,68.4679,68.5571,68.458,68.5472,36116.0
2017-05-22 14:20:00,69.15,69.26,69.14,69.21,22738.0,68.5472,68.6562,68.5373,68.6067,22738.0
2017-05-22 14:30:00,69.21,69.47,69.2,69.39,89692.0,68.6067,68.8644,68.5968,68.7851,89692.0
2017-05-22 14:40:00,69.39,69.39,69.26,69.34,148906.0,68.7851,68.7851,68.6562,68.7356,148906.0
2017-05-22 14:50:00,69.34,69.44,69.31,69.31,31911.0,68.7356,68.8347,68.7058,68.7058,31911.0
2017-05-22 15:00:00,69.3,69.44,69.25,69.42,77869.0,68.6959,68.8347,68.6463,68.8149,77869.0
2017-05-22 15:10:00,69.4,69.45,69.32,69.32,33758.0,68.795,68.8446,68.7157,68.7157,33758.0
2017-05-22 15:20:00,69.33,69.4,69.24,69.24,56076.0,68.7256,68.795,68.6364,68.6364,56076.0
2017-05-22 15:30:00,69.25,69.64,69.24,69.62,127323.0,68.6463,69.0329,68.6364,69.0131,127323.0
2017-05-22 15:40:00,69.62,69.63,69.53,69.59,65630.0,69.0131,69.023,68.9239,68.9834,65630.0
2017-05-22 15:50:00,69.59,69.72,69.59,69.65,204420.0,68.9834,69.1122,68.9834,69.0428,204420.0
2017-05-23 09:30:00,69.75,69.91,69.44,69.56,73566.0,69.142,69.3006,68.8347,68.9536,73566.0
2017-05-23 09:40:00,69.55,69.77,69.49,69.51,134725.0,68.9437,69.1618,68.8842,68.9041,134725.0
2017-05-23 09:50:00,69.51,69.56,69.25,69.46,93558.0,68.9041,68.9536,68.6463,68.8545,93558.0
2017-05-23 10:00:00,69.46,69.74,69.42,69.73,50673.0,68.8545,69.1321,68.8149,69.1222,50673.0
2017-05-23 10:10:00,69.74,69.76,69.44,69.44,84782.0,69.1321,69.1519,68.8347,68.8347,84782.0
2017-05-23 10:20:00,69.44,69.44,69.17,69.25,157498.0,68.8347,68.8347,68.567,68.6463,157498.0
2017-05-23 10:30:00,69.26,69.31,69.07,69.19,146602.0,68.6562,68.7058,68.4679,68.5869,146602.0
2017-05-23 10:40:00,69.2,69.31,69.13,69.29,48936.0,68.5968,68.7058,68.5274,68.686,48936.0
2017-05-23 10:50:00,69.28,69.37,69.27,69.34,146039.0,68.6761,68.7653,68.6662,68.7356,146039.0
2017-05-23 11:00:00,69.35,69.47,69.31,69.44,91794.0,68.7455,68.8644,68.7058,68.8347,91794.0
2017-05-23 11:10:00,69.44,69.59,69.44,69.54,47136.0,68.8347,68.9834,68.8347,68.9338,47136.0
2017-05-23 11:20:00,69.54,69.54,69.45,69.47,69726.0,68.9338,68.9338,68.8446,68.8644,69726.0
2017-05-23 11:30:00,69.46,69.56,69.42,69.51,110015.0,68.8545,68.9536,68.8149,68.9041,110015.0
2017-05-23 11:40:00,69.51,69.67,69.42,69.64,65706.0,68.9041,69.0627,68.8149,69.0329,65706.0
2017-05-23 11:50:00,69.63,69.66,69.49,69.65,37893.0,69.023,69.0528,68.8842,69.0428,37893.0
2017-05-23 12:00:00,69.65,69.65,69.46,69.59,26717.0,69.0428,69.0428,68.8545,68.9834,26717.0
2017-05-23 12:10:00,69.59,69.59,69.41,69.41,17738.0,68.9834,68.9834,68.8049,68.8049,17738.0
2017-05-23 12:20:00,69.41,69.42,69.28,69.28,15438.0,68.8049,68.8149,68.6761,68.6761,15438.0
2017-05-23 12:30:00,69.27,69.33,69.23,69.3,25432.0,68.6662,68.7256,68.6265,68.6959,25432.0
2017-05-23 12:40:00,69.29,69.39,69.28,69.31,23849.0,68.686,68.7851,68.6761,68.7058,23849.0
2017-05-23 12:50:00,69.3,69.3,69.18,69.22,35360.0,68.6959,68.6959,68.5769,68.6166,35360.0
2017-05-23 13:00:00,69.22,69.26,69.2,69.21,12517.0,68.6166,68.6562,68.5968,68.6067,12517.0
2017-05-23 13:10:00,69.21,69.29,69.21,69.24,18003.0,68.6067,68.686,68.6067,68.6364,18003.0
2017-05-23 13:20:00,69.25,69.39,69.23,69.36,53829.0,68.6463,68.7851,68.6265,68.7554,53829.0
2017-05-23 13:30:00,69.35,69.39,69.3,69.31,16565.0,68.7455,68.7851,68.6959,68.7058,16565.0
2017-05-23 13:40:00,69.31,69.33,69.24,69.29,58219.0,68.7058,68.7256,68.6364,68.686,58219.0
2017-05-23 13:50:00,69.29,69.34,69.25,69.33,39475.0,68.686,68.7356,68.6463,68.7256,39475.0
2017-05-23 14:00:00,69.32,69.34,69.27,69.29,22042.0,68.7157,68.7356,68.6662,68.686,22042.0
2017-05-23 14:10:00,69.29,69.31,69.24,69.26,33881.0,68.686,68.7058,68.6364,68.6562,33881.0
2017-05-23 14:20:00,69.27,69.44,69.27,69.38,46827.0,68.6662,68.8347,68.6662,68.7752,46827.0
2017-05-23 14:30:00,69.39,69.48,69.38,69.48,38037.0,68.7851,68.8743,68.7752,68.8743,38037.0
2017-05-23 14:40:00,69.49,69.77,69.47,69.76,88437.0,68.8842,69.1618,68.8644,69.1519,88437.0
2017-05-23 14:50:00,69.75,69.75,69.58,69.63,93302.0,69.142,69.142,68.9735,69.023,93302.0
2017-05-23 15:00:00,69.64,69.76,69.64,69.73,69762.0,69.0329,69.1519,69.0329,69.1222,69762.0
2017-05-23 15:10:00,69.72,69.78,69.66,69.68,64809.0,69.1122,69.1717,69.0528,69.0726,64809.0
2017-05-23 15:20:00,69.68,69.7,69.54,69.54,30956.0,69.0726,69.0924,68.9338,68.9338,30956.0
2017-05-23 15:30:00,69.53,69.68,69.48,69.67,32321.0,68.9239,69.0726,68.8743,69.0627,32321.0
2017-05-23 15:40:00,69.65,69.71,69.58,69.64,63709.0,69.0428,69.1023,68.9735,69.0329,63709.0
2017-05-23 15:50:00,69.63,69.69,69.6,69.62,133093.0,69.023,69.0825,68.9933,69.0131,133093.0
2017-05-24 09:30:00,69.62,69.81,69.16,69.31,251657.0,69.0131,69.2015,68.5571,68.7058,251657.0
2017-05-24 09:40:00,69.3,69.3,68.99,69.11,164702.0,68.6959,68.6959,68.3886,68.5076,164702.0
2017-05-24 09:50:00,69.12,69.23,69.09,69.21,154963.0,68.5175,68.6265,68.4877,68.6067,154963.0
2017-05-24 10:00:00,69.21,69.23,69.03,69.16,75042.0,68.6067,68.6265,68.4283,68.5571,75042.0
2017-05-24 10:10:00,69.15,69.32,69.15,69.25,66260.0,68.5472,68.7157,68.5472,68.6463,66260.0
2017-05-24 10:20:00,69.27,69.4,69.24,69.26,45785.0,68.6662,68.795,68.6364,68.6562,45785.0
2017-05-24 10:30:00,69.26,69.46,69.26,69.42,20726.0,68.6562,68.8545,68.6562,68.8149,20726.0
2017-05-24 10:40:00,69.41,69.61,69.39,69.57,41760.0,68.8049,69.0032,68.7851,68.9635,41760.0
2017-05-24 10:50:00,69.56,69.62,69.54,69.57,124162.0,68.9536,69.0131,68.9338,68.9635,124162.0
2017-05-24 11:00:00,69.57,69.7,69.56,69.67,80483.0,68.9635,69.0924,68.9536,69.0627,80483.0
2017-05-24 11:10:00,69.67,69.77,69.62,69.73,207045.0,69.0627,69.1618,69.0131,69.1222,207045.0
2017-05-24 11:20:00,69.71,69.9,69.71,69.9,93948.0,69.1023,69.2907,69.1023,69.2907,93948.0
2017-05-24 11:30:00,69.9,70.02,69.74,69.99,275817.0,69.2907,69.4096,69.1321,69.3799,275817.0
2017-05-24 11:40:00,69.99,70.08,69.94,70.05,172089.0,69.3799,69.4691,69.3303,69.4394,172089.0
2017-05-24 11:50:00,70.05,70.06,69.81,69.95,205024.0,69.4394,69.4493,69.2015,69.3402,205024.0
2017-05-24 12:00:00,69.96,70.1,69.96,70.1,98326.0,69.3501,69.4889,69.3501,69.4889,98326.0
2017-05-24 12:10:00,70.09,70.21,70.07,70.1,392916.0,69.479,69.598,69.4592,69.4889,392916.0
2017-05-24 12:20:00,70.1,70.24,70.09,70.23,72521.0,69.4889,69.6277,69.479,69.6178,72521.0
2017-05-24 12:30:00,70.24,70.35,70.23,70.31,130689.0,69.6277,69.7367,69.6178,69.6971,130689.0
2017-05-24 12:40:00,70.31,70.32,70.16,70.16,56990.0,69.6971,69.707,69.5484,69.5484,56990.0
2017-05-24 12:50:00,70.15,70.18,70.11,70.14,70339.0,69.5385,69.5682,69.4988,69.5286,70339.0
2017-05-24 13:00:00,70.13,70.19,70.08,70.11,64429.0,69.5187,69.5781,69.4691,69.4988,64429.0
2017-05-24 13:10:00,70.12,70.16,70.05,70.05,46736.0,69.5088,69.5484,69.4394,69.4394,46736.0
2017-05-24 13:20:00,70.04,70.04,69.89,69.9,49442.0,69.4294,69.4294,69.2808,69.2907,49442.0
2017-05-24 13:30:00,69.92,70.11,69.92,70.06,108089.0,69.3105,69.4988,69.3105,69.4493,108089.0
2017-05-24 13:40:00,70.06,70.23,70.04,70.14,277489.0,69.4493,69.6178,69.4294,69.5286,277489.0
2017-05-24 13:50:00,70.13,70.38,70.09,70.21,148088.0,69.5187,69.7665,69.479,69.598,148088.0
2017-05-24 14:00:00,70.21,70.25,69.89,70.09,291192.0,69.598,69.6376,69.2808,69.479,291192.0
2017-05-24 14:10:00,70.08,70.11,70.0,70.08,76330.0,69.4691,69.4988,69.3898,69.4691,76330.0
2017-05-24 14:20:00,70.08,70.22,70.08,70.16,73943.0,69.4691,69.6079,69.4691,69.5484,73943.0
2017-05-24 14:30:00,70.17,70.17,70.06,70.1,32535.0,69.5583,69.5583,69.4493,69.4889,32535.0
2017-05-24 14:40:00,70.09,70.15,70.04,70.11,35126.0,69.479,69.5385,69.4294,69.4988,35126.0
2017-05-24 14:50:00,70.11,70.28,70.08,70.28,46590.0,69.4988,69.6674,69.4691,69.6674,46590.0
2017-05-24 15:00:00,70.29,70.45,70.28,70.44,192943.0,69.6773,69.8359,69.6674,69.826,192943.0
2017-05-24 15:10:00,70.45,70.49,70.25,70.29,102757.0,69.8359,69.8755,69.6376,69.6773,102757.0
2017-05-24 15:20:00,70.28,70.3,70.14,70.23,82031.0,69.6674,69.6872,69.5286,69.6178,82031.0
2017-05-24 15:30:00,70.23,70.34,70.2,70.27,81118.0,69.6178,69.7268,69.5881,69.6574,81118.0
2017-05-24 15:40:00,70.28,70.31,70.15,70.16,148422.0,69.6674,69.6971,69.5385,69.5484,148422.0
2017-05-24 15:50:00,70.16,70.24,70.12,70.13,581971.0,69.5484,69.6277,69.5088,69.5187,581971.0
2017-05-25 09:30:00,70.51,70.56,70.2,70.21,153641.0,69.8954,69.9449,69.5881,69.598,153641.0
2017-05-25 09:40:00,70.21,70.37,70.19,70.31,106353.0,69.598,69.7566,69.5781,69.6971,106353.0
2017-05-25 09:50:00,70.3,70.43,70.2,70.32,68157.0,69.6872,69.816,69.5881,69.707,68157.0
2017-05-25 10:00:00,70.31,70.44,70.24,70.36,69660.0,69.6971,69.826,69.6277,69.7467,69660.0
2017-05-25 10:10:00,70.35,70.38,70.14,70.14,117097.0,69.7367,69.7665,69.5286,69.5286,117097.0
2017-05-25 10:20:00,70.15,70.2,69.78,69.91,468583.0,69.5385,69.5881,69.1717,69.3006,468583.0
2017-05-25 10:30:00,69.91,70.09,69.86,69.99,183235.0,69.3006,69.479,69.251,69.3799,183235.0
2017-05-25 10:40:00,70.0,70.0,69.83,69.95,129482.0,69.3898,69.3898,69.2213,69.3402,129482.0
2017-05-25 10:50:00,69.96,70.13,69.96,70.02,130508.0,69.3501,69.5187,69.3501,69.4096,130508.0
2017-05-25 11:00:00,70.03,70.1,69.98,70.06,61481.0,69.4195,69.4889,69.37,69.4493,61481.0
2017-05-25 11:10:00,70.06,70.19,70.0,70.13,46076.0,69.4493,69.5781,69.3898,69.5187,46076.0
2017-05-25 11:20:00,70.14,70.17,69.93,70.02,47107.0,69.5286,69.5583,69.3204,69.4096,47107.0
2017-05-25 11:30:00,70.03,70.11,69.95,69.95,39870.0,69.4195,69.4988,69.3402,69.3402,39870.0
2017-05-25 11:40:00,69.96,70.04,69.92,69.97,35502.0,69.3501,69.4294,69.3105,69.3601,35502.0
2017-05-25 11:50:00,69.97,70.03,69.87,69.9,31743.0,69.3601,69.4195,69.2609,69.2907,31743.0
2017-05-25 12:00:00,69.91,70.07,69.89,70.02,28669.0,69.3006,69.4592,69.2808,69.4096,28669.0
2017-05-25 12:10:00,69.98,70.01,69.92,69.96,52466.0,69.37,69.3997,69.3105,69.3501,52466.0
2017-05-25 12:20:00,69.96,70.14,69.95,70.02,71694.0,69.3501,69.5286,69.3402,69.4096,71694.0
2017-05-25 12:30:00,70.01,70.02,69.82,69.83,210193.0,69.3997,69.4096,69.2114,69.2213,210193.0
2017-05-25 12:40:00,69.82,69.88,69.75,69.81,133014.0,69.2114,69.2708,69.142,69.2015,133014.0
2017-05-25 12:50:00,69.81,69.89,69.77,69.82,72419.0,69.2015,69.2808,69.1618,69.2114,72419.0
2017-05-25 13:00:00,69.83,69.87,69.72,69.74,85656.0,69.2213,69.2609,69.1122,69.1321,85656.0
2017-05-25 13:10:00,69.77,69.83,69.72,69.83,51506.0,69.1618,69.2213,69.1122,69.2213,51506.0
2017-05-25 13:20:00,69.85,69.85,69.75,69.82,100776.0,69.2411,69.2411,69.142,69.2114,100776.0
2017-05-25 13:30:00,69.82,69.83,69.75,69.79,107517.0,69.2114,69.2213,69.142,69.1816,107517.0
2017-05-25 13:40:00,69.79,69.81,69.76,69.8,130046.0,69.1816,69.2015,69.1519,69.1915,130046.0
2017-05-25 13:50:00,69.8,69.83,69.73,69.83,89972.0,69.1915,69.2213,69.1222,69.2213,89972.0
2017-05-25 14:00:00,69.84,69.84,69.75,69.75,119767.0,69.2312,69.2312,69.142,69.142,119767.0
2017-05-25 14:10:00,69.75,69.79,69.65,69.68,195671.0,69.142,69.1816,69.0428,69.0726,195671.0
2017-05-25 14:20:00,69.68,69.72,69.65,69.69,108235.0,69.0726,69.1122,69.0428,69.0825,108235.0
2017-05-25 14:30:00,69.7,69.72,69.66,69.69,344790.0,69.0924,69.1122,69.0528,69.0825,344790.0
2017-05-25 14:40:00,69.7,69.71,69.67,69.68,273356.0,69.0924,69.1023,69.0627,69.0726,273356.0
2017-05-25 14:50:00,69.69,69.77,69.68,69.7,147941.0,69.0825,69.1618,69.0726,69.0924,147941.0
2017-05-25 15:00:00,69.71,69.73,69.65,69.69,307772.0,69.1023,69.1222,69.0428,69.0825,307772.0
2017-05-25 15:10:00,69.7,69.72,69.65,69.7,238948.0,69.0924,69.1122,69.0428,69.0924,238948.0
2017-05-25 15:20:00,69.7,69.71,69.59,69.59,333079.0,69.0924,69.1023,68.9834,68.9834,333079.0
2017-05-25 15:30:00,69.6,69.66,69.57,69.63,520466.0,68.9933,69.0528,68.9635,69.023,520466.0
2017-05-25 15:40:00,69.63,69.77,69.63,69.74,333845.0,69.023,69.1618,69.023,69.1321,333845.0
2017-05-25 15:50:00,69.74,69.76,69.63,69.75,626890.0,69.1321,69.1519,69.023,69.142,626890.0
2017-05-26 09:30:00,69.53,69.83,69.5,69.72,125128.0,68.9239,69.2213,68.8942,69.1122,125128.0
2017-05-26 09:40:00,69.71,69.75,69.55,69.65,11978.0,69.1023,69.142,68.9437,69.0428,11978.0
2017-05-26 09:50:00,69.63,69.72,69.56,69.59,44729.0,69.023,69.1122,68.9536,68.9834,44729.0
2017-05-26 10:00:00,69.57,69.57,69.25,69.32,107559.0,68.9635,68.9635,68.6463,68.7157,107559.0
2017-05-26 10:10:00,69.3,69.37,69.14,69.34,112767.0,68.6959,68.7653,68.5373,68.7356,112767.0
2017-05-26 10:20:00,69.35,69.39,69.19,69.2,67775.0,68.7455,68.7851,68.5869,68.5968,67775.0
2017-05-26 10:30:00,69.19,69.3,69.15,69.29,56482.0,68.5869,68.6959,68.5472,68.686,56482.0
2017-05-26 10:40:00,69.31,69.36,69.19,69.33,161216.0,68.7058,68.7554,68.5869,68.7256,161216.0
2017-05-26 10:50:00,69.33,69.41,69.3,69.3,29792.0,68.7256,68.8049,68.6959,68.6959,29792.0
2017-05-26 11:00:00,69.31,69.36,69.27,69.34,18739.0,68.7058,68.7554,68.6662,68.7356,18739.0
2017-05-26 11:10:00,69.34,69.42,69.33,69.35,14948.0,68.7356,68.8149,68.7256,68.7455,14948.0
2017-05-26 11:20:00,69.37,69.46,69.36,69.46,38292.0,68.7653,68.8545,68.7554,68.8545,38292.0
2017-05-26 11:30:00,69.43,69.52,69.42,69.45,17683.0,68.8248,68.914,68.8149,68.8446,17683.0
2017-05-26 11:40:00,69.42,69.43,69.23,69.25,44502.0,68.8149,68.8248,68.6265,68.6463,44502.0
2017-05-26 11:50:00,69.28,69.28,69.08,69.08,44093.0,68.6761,68.6761,68.4778,68.4778,44093.0
2017-05-26 12:00:00,69.07,69.07,68.88,68.95,321527.0,68.4679,68.4679,68.2796,68.349,321527.0
2017-05-26 12:10:00,68.96,69.11,68.91,69.09,80529.0,68.3589,68.5076,68.3093,68.4877,80529.0
2017-05-26 12:20:00,69.1,69.16,69.06,69.13,45990.0,68.4976,68.5571,68.458,68.5274,45990.0
2017-05-26 12:30:00,69.13,69.17,69.08,69.1,32237.0,68.5274,68.567,68.4778,68.4976,32237.0
2017-05-26 12:40:00,69.11,69.15,69.04,69.13,14686.0,68.5076,68.5472,68.4382,68.5274,14686.0
2017-05-26 12:50:00,69.13,69.13,68.99,69.02,42787.0,68.5274,68.5274,68.3886,68.4183,42787.0
2017-05-26 13:00:00,69.04,69.06,68.93,69.05,43234.0,68.4382,68.458,68.3291,68.4481,43234.0
2017-05-26 13:10:00,69.05,69.09,69.01,69.02,35434.0,68.4481,68.4877,68.4084,68.4183,35434.0
2017-05-26 13:20:00,69.01,69.08,68.95,69.04,28302.0,68.4084,68.4778,68.349,68.4382,28302.0
2017-05-26 13:30:00,69.04,69.07,69.0,69.04,37521.0,68.4382,68.4679,68.3985,68.4382,37521.0
2017-05-26 13:40:00,69.05,69.08,68.96,68.97,31432.0,68.4481,68.4778,68.3589,68.3688,31432.0
2017-05-26 13:50:00,68.97,69.03,68.86,68.87,82936.0,68.3688,68.4283,68.2597,68.2696,82936.0
2017-05-26 14:00:00,68.87,68.89,68.82,68.83,43395.0,68.2696,68.2895,68.2201,68.23,43395.0
2017-05-26 14:10:00,68.84,68.89,68.82,68.83,52997.0,68.2399,68.2895,68.2201,68.23,52997.0
2017-05-26 14:20:00,68.83,68.84,68.67,68.67,138198.0,68.23,68.2399,68.0714,68.0714,138198.0
2017-05-26 14:30:00,68.66,68.69,68.62,68.68,55331.0,68.0615,68.0912,68.0218,68.0813,55331.0
2017-05-26 14:40:00,68.68,68.72,68.67,68.68,64724.0,68.0813,68.121,68.0714,68.0813,64724.0
2017-05-26 14:50:00,68.68,68.7,68.55,68.65,205334.0,68.0813,68.1011,67.9524,68.0516,205334.0
2017-05-26 15:00:00,68.65,68.71,68.55,68.57,152768.0,68.0516,68.111,67.9524,67.9723,152768.0
2017-05-26 15:10:00,68.57,68.62,68.56,68.59,92376.0,67.9723,68.0218,67.9624,67.9921,92376.0
2017-05-26 15:20:00,68.59,68.77,68.56,68.74,118627.0,67.9921,68.1705,67.9624,68.1408,118627.0
2017-05-26 15:30:00,68.74,68.79,68.59,68.61,145330.0,68.1408,68.1903,67.9921,68.0119,145330.0
2017-05-26 15:40:00,68.61,68.7,68.6,68.65,138828.0,68.0119,68.1011,68.002,68.0516,138828.0
2017-05-26 15:50:00,68.64,68.73,68.61,68.73,389436.0,68.0417,68.1309,68.0119,68.1309,389436.0
2017-05-30 09:30:00,68.59,68.81,68.52,68.66,151217.0,67.9921,68.2102,67.9227,68.0615,151217.0
2017-05-30 09:40:00,68.67,68.71,68.49,68.5,114132.0,68.0714,68.111,67.893,67.9029,114132.0
2017-05-30 09:50:00,68.5,68.54,68.34,68.39,225082.0,67.9029,67.9425,67.7443,67.7938,225082.0
2017-05-30 10:00:00,68.39,68.46,68.3,68.4,126433.0,67.7938,67.8632,67.7046,67.8037,126433.0
2017-05-30 10:10:00,68.42,68.42,68.15,68.28,176634.0,67.8236,67.8236,67.5559,67.6848,176634.0
2017-05-30 10:20:00,68.27,68.28,68.13,68.18,127223.0,67.6749,67.6848,67.5361,67.5857,127223.0
2017-05-30 10:30:00,68.18,68.37,68.13,68.35,91897.0,67.5857,67.774,67.5361,67.7542,91897.0
2017-05-30 10:40:00,68.35,68.39,68.2,68.21,64458.0,67.7542,67.7938,67.6055,67.6154,64458.0
2017-05-30 10:50:00,68.21,68.23,68.13,68.17,73839.0,67.6154,67.6352,67.5361,67.5758,73839.0
2017-05-30 11:00:00,68.18,68.22,68.06,68.06,81869.0,67.5857,67.6253,67.4667,67.4667,81869.0
2017-05-30 11:10:00,68.06,68.09,67.92,68.03,191110.0,67.4667,67.4964,67.3279,67.437,191110.0
2017-05-30 11:20:00,68.06,68.06,67.84,67.84,67361.0,67.4667,67.4667,67.2486,67.2486,67361.0
2017-05-30 11:30:00,67.84,67.89,67.76,67.79,96617.0,67.2486,67.2982,67.1693,67.1991,96617.0
2017-05-30 11:40:00,67.79,67.83,67.61,67.69,123732.0,67.1991,67.2387,67.0206,67.0999,123732.0
2017-05-30 11:50:00,67.69,67.7,67.56,67.69,85151.0,67.0999,67.1098,66.9711,67.0999,85151.0
2017-05-30 12:00:00,67.69,67.72,67.62,67.71,44898.0,67.0999,67.1297,67.0305,67.1198,44898.0
2017-05-30 12:10:00,67.72,67.79,67.7,67.75,48671.0,67.1297,67.1991,67.1098,67.1594,48671.0
2017-05-30 12:20:00,67.75,67.97,67.72,67.94,88521.0,67.1594,67.3775,67.1297,67.3478,88521.0
2017-05-30 12:30:00,67.94,67.98,67.75,67.76,130646.0,67.3478,67.3874,67.1594,67.1693,130646.0
2017-05-30 12:40:00,67.75,67.83,67.63,67.63,63206.0,67.1594,67.2387,67.0405,67.0405,63206.0
2017-05-30 12:50:00,67.64,67.69,67.61,67.63,87209.0,67.0504,67.0999,67.0206,67.0405,87209.0
2017-05-30 13:00:00,67.64,67.67,67.61,67.65,40726.0,67.0504,67.0801,67.0206,67.0603,40726.0
2017-05-30 13:10:00,67.65,67.71,67.6,67.71,62947.0,67.0603,67.1198,67.0107,67.1198,62947.0
2017-05-30 13:20:00,67.71,67.76,67.69,67.7,39234.0,67.1198,67.1693,67.0999,67.1098,39234.0
2017-05-30 13:30:00,67.7,67.7,67.57,67.59,156495.0,67.1098,67.1098,66.981,67.0008,156495.0
2017-05-30 13:40:00,67.59,67.61,67.46,67.49,104256.0,67.0008,67.0206,66.8719,66.9017,104256.0
2017-05-30 13:50:00,67.47,67.52,67.37,67.38,77329.0,66.8819,66.9314,66.7827,66.7926,77329.0
2017-05-30 14:00:00,67.38,67.43,67.34,67.35,79614.0,66.7926,66.8422,66.753,66.7629,79614.0
2017-05-30 14:10:00,67.34,67.38,67.3,67.34,68121.0,66.753,66.7926,66.7133,66.753,68121.0
2017-05-30 14:20:00,67.33,67.34,67.24,67.26,45197.0,66.7431,66.753,66.6539,66.6737,45197.0
2017-05-30 14:30:00,67.25,67.62,67.24,67.39,331550.0,66.6638,67.0305,66.6539,66.8025,331550.0
2017-05-30 14:40:00,67.39,67.44,67.35,67.38,38098.0,66.8025,66.8521,66.7629,66.7926,38098.0
2017-05-30 14:50:00,67.39,67.46,67.37,67.42,116815.0,66.8025,66.8719,66.7827,66.8323,116815.0
2017-05-30 15:00:00,67.42,67.68,67.41,67.66,97916.0,66.8323,67.09,66.8224,67.0702,97916.0
2017-05-30 15:10:00,67.66,67.72,67.63,67.71,100792.0,67.0702,67.1297,67.0405,67.1198,100792.0
2017-05-30 15:20:00,67.71,67.71,67.59,67.64,72303.0,67.1198,67.1198,67.0008,67.0504,72303.0
2017-05-30 15:30:00,67.64,67.65,67.56,67.64,52456.0,67.0504,67.0603,66.9711,67.0504,52456.0
2017-05-30 15:40:00,67.64,67.65,67.53,67.54,106687.0,67.0504,67.0603,66.9413,66.9512,106687.0
2017-05-30 15:50:00,67.53,67.53,67.39,67.44,329825.0,66.9413,66.9413,66.8025,66.8521,329825.0
2017-05-31 09:30:00,67.82,67.98,67.62,67.79,150145.0,67.2288,67.3874,67.0305,67.1991,150145.0
2017-05-31 09:40:00,67.83,67.85,67.38,67.42,98293.0,67.2387,67.2585,66.7926,66.8323,98293.0
2017-05-31 09:50:00,67.45,67.49,66.79,66.84,250381.0,66.862,66.9017,66.2078,66.2573,250381.0
2017-05-31 10:00:00,66.84,67.12,66.66,67.12,207949.0,66.2573,66.5349,66.0789,66.5349,207949.0
2017-05-31 10:10:00,67.13,67.17,66.84,66.84,99919.0,66.5448,66.5845,66.2573,66.2573,99919.0
2017-05-31 10:20:00,66.83,66.89,66.68,66.77,223881.0,66.2474,66.3069,66.0987,66.188,223881.0
2017-05-31 10:30:00,66.77,66.86,66.65,66.86,138836.0,66.188,66.2772,66.069,66.2772,138836.0
2017-05-31 10:40:00,66.86,67.13,66.86,66.96,135169.0,66.2772,66.5448,66.2772,66.3763,135169.0
2017-05-31 10:50:00,66.98,67.34,66.97,67.29,290390.0,66.3961,66.753,66.3862,66.7034,290390.0
2017-05-31 11:00:00,67.29,67.5,67.29,67.44,132716.0,66.7034,66.9116,66.7034,66.8521,132716.0
2017-05-31 11:10:00,67.44,67.51,67.32,67.44,128343.0,66.8521,66.9215,66.7332,66.8521,128343.0
2017-05-31 11:20:00,67.45,67.5,67.29,67.34,133759.0,66.862,66.9116,66.7034,66.753,133759.0
2017-05-31 11:30:00,67.35,67.36,67.12,67.12,64897.0,66.7629,66.7728,66.5349,66.5349,64897.0
2017-05-31 11:40:00,67.12,67.38,67.11,67.34,38556.0,66.5349,66.7926,66.525,66.753,38556.0
2017-05-31 11:50:00,67.33,67.34,67.23,67.3,58822.0,66.7431,66.753,66.6439,66.7133,58822.0
2017-05-31 12:00:00,67.3,67.3,67.17,67.29,42262.0,66.7133,66.7133,66.5845,66.7034,42262.0
2017-05-31 12:10:00,67.31,67.37,67.31,67.36,16455.0,66.7232,66.7827,66.7232,66.7728,16455.0
2017-05-31 12:20:00,67.35,67.36,67.11,67.15,52184.0,66.7629,66.7728,66.525,66.5646,52184.0
2017-05-31 12:30:00,67.14,67.18,67.11,67.15,43112.0,66.5547,66.5944,66.525,66.5646,43112.0
2017-05-31 12:40:00,67.13,67.18,67.09,67.13,51912.0,66.5448,66.5944,66.5052,66.5448,51912.0
2017-05-31 12:50:00,67.15,67.15,67.02,67.04,39700.0,66.5646,66.5646,66.4358,66.4556,39700.0
2017-05-31 13:00:00,67.04,67.08,67.0,67.06,31847.0,66.4556,66.4953,66.4159,66.4754,31847.0
2017-05-31 13:10:00,67.06,67.19,67.05,67.12,124889.0,66.4754,66.6043,66.4655,66.5349,124889.0
2017-05-31 13:20:00,67.1,67.16,67.1,67.15,96114.0,66.5151,66.5746,66.5151,66.5646,96114.0
2017-05-31 13:30:00,67.15,67.26,67.13,67.14,35494.0,66.5646,66.6737,66.5448,66.5547,35494.0
2017-05-31 13:40:00,67.14,67.16,66.99,67.01,22931.0,66.5547,66.5746,66.406,66.4259,22931.0
2017-05-31 13:50:00,67.01,67.07,66.97,67.03,39826.0,66.4259,66.4853,66.3862,66.4457,39826.0
2017-05-31 14:00:00,67.03,67.08,66.91,66.93,48392.0,66.4457,66.4953,66.3267,66.3466,48392.0
2017-05-31 14:10:00,66.93,66.99,66.85,66.97,56727.0,66.3466,66.406,66.2673,66.3862,56727.0
2017-05-31 14:20:00,66.99,67.1,66.99,67.08,27113.0,66.406,66.5151,66.406,66.4953,27113.0
2017-05-31 14:30:00,67.09,67.18,67.07,67.17,42495.0,66.5052,66.5944,66.4853,66.5845,42495.0
2017-05-31 14:40:00,67.16,67.19,67.12,67.12,32767.0,66.5746,66.6043,66.5349,66.5349,32767.0
2017-05-31 14:50:00,67.1,67.17,67.1,67.14,34390.0,66.5151,66.5845,66.5151,66.5547,34390.0
2017-05-31 15:00:00,67.15,67.31,67.15,67.27,97749.0,66.5646,66.7232,66.5646,66.6836,97749.0
2017-05-31 15:10:00,67.28,67.38,67.27,67.32,87718.0,66.6935,66.7926,66.6836,66.7332,87718.0
2017-05-31 15:20:00,67.33,67.44,67.25,67.39,79866.0,66.7431,66.8521,66.6638,66.8025,79866.0
2017-05-31 15:30:00,67.4,67.42,67.32,67.39,152467.0,66.8125,66.8323,66.7332,66.8025,152467.0
2017-05-31 15:40:00,67.38,67.58,67.38,67.57,206684.0,66.7926,66.9909,66.7926,66.981,206684.0
2017-05-31 15:50:00,67.57,67.96,67.53,67.74,1004285.0,66.981,67.3676,66.9413,67.1495,1004285.0
2017-06-01 09:30:00,67.96,68.23,67.85,68.15,163114.0,67.3676,67.6352,67.2585,67.5559,163114.0
2017-06-01 09:40:00,68.17,68.85,68.16,68.77,220406.0,67.5758,68.2498,67.5658,68.1705,220406.0
2017-06-01 09:50:00,68.79,68.81,68.33,68.39,275332.0,68.1903,68.2102,67.7344,67.7938,275332.0
2017-06-01 10:00:00,68.42,68.75,68.42,68.59,71572.0,67.8236,68.1507,67.8236,67.9921,71572.0
2017-06-01 10:10:00,68.59,68.66,68.48,68.55,85774.0,67.9921,68.0615,67.883,67.9524,85774.0
2017-06-01 10:20:00,68.58,68.64,68.38,68.53,189673.0,67.9822,68.0417,67.7839,67.9326,189673.0
2017-06-01 10:30:00,68.51,68.71,68.45,68.61,40962.0,67.9128,68.111,67.8533,68.0119,40962.0
2017-06-01 10:40:00,68.64,68.78,68.63,68.63,78510.0,68.0417,68.1804,68.0317,68.0317,78510.0
2017-06-01 10:50:00,68.68,68.8,68.65,68.65,71396.0,68.0813,68.2003,68.0516,68.0516,71396.0
2017-06-01 11:00:00,68.68,68.85,68.68,68.84,66502.0,68.0813,68.2498,68.0813,68.2399,66502.0
2017-06-01 11:10:00,68.83,69.05,68.81,68.99,141218.0,68.23,68.4481,68.2102,68.3886,141218.0
2017-06-01 11:20:00,68.99,69.32,68.98,69.31,190108.0,68.3886,68.7157,68.3787,68.7058,190108.0
2017-06-01 11:30:00,69.3,69.35,69.18,69.29,140219.0,68.6959,68.7455,68.5769,68.686,140219.0
2017-06-01 11:40:00,69.31,69.36,69.24,69.31,85830.0,68.7058,68.7554,68.6364,68.7058,85830.0
2017-06-01 11:50:00,69.33,69.35,69.21,69.33,56650.0,68.7256,68.7455,68.6067,68.7256,56650.0
2017-06-01 12:00:00,69.34,69.38,69.27,69.32,93392.0,68.7356,68.7752,68.6662,68.7157,93392.0
2017-06-01 12:10:00,69.29,69.4,69.27,69.4,73375.0,68.686,68.795,68.6662,68.795,73375.0
2017-06-01 12:20:00,69.39,69.5,69.34,69.36,70515.0,68.7851,68.8942,68.7356,68.7554,70515.0
2017-06-01 12:30:00,69.35,69.51,69.35,69.5,58869.0,68.7455,68.9041,68.7455,68.8942,58869.0
2017-06-01 12:40:00,69.48,69.51,69.35,69.41,65430.0,68.8743,68.9041,68.7455,68.8049,65430.0
2017-06-01 12:50:00,69.42,69.47,69.34,69.37,46528.0,68.8149,68.8644,68.7356,68.7653,46528.0
2017-06-01 13:00:00,69.38,69.47,69.35,69.43,16719.0,68.7752,68.8644,68.7455,68.8248,16719.0
2017-06-01 13:10:00,69.42,69.43,69.33,69.36,50821.0,68.8149,68.8248,68.7256,68.7554,50821.0
2017-06-01 13:20:00,69.35,69.47,69.35,69.47,16451.0,68.7455,68.8644,68.7455,68.8644,16451.0
2017-06-01 13:30:00,69.45,69.55,69.44,69.5,72937.0,68.8446,68.9437,68.8347,68.8942,72937.0
2017-06-01 13:40:00,69.51,69.53,69.48,69.52,41538.0,68.9041,68.9239,68.8743,68.914,41538.0
2017-06-01 13:50:00,69.53,69.59,69.46,69.47,103390.0,68.9239,68.9834,68.8545,68.8644,103390.0
2017-06-01 14:00:00,69.47,69.66,69.46,69.65,84344.0,68.8644,69.0528,68.8545,69.0428,84344.0
2017-06-01 14:10:00,69.65,69.75,69.61,69.69,96885.0,69.0428,69.142,69.0032,69.0825,96885.0
2017-06-01 14:20:00,69.7,69.77,69.65,69.76,61451.0,69.0924,69.1618,69.0428,69.1519,61451.0
2017-06-01 14:30:00,69.75,69.84,69.68,69.72,103846.0,69.142,69.2312,69.0726,69.1122,103846.0
2017-06-01 14:40:00,69.71,69.71,69.57,69.68,62467.0,69.1023,69.1023,68.9635,69.0726,62467.0
2017-06-01 14:50:00,69.68,69.71,69.56,69.63,86800.0,69.0726,69.1023,68.9536,69.023,86800.0
2017-06-01 15:00:00,69.63,69.72,69.62,69.71,81938.0,69.023,69.1122,69.0131,69.1023,81938.0
2017-06-01 15:10:00,69.72,69.84,69.71,69.78,158190.0,69.1122,69.2312,69.1023,69.1717,158190.0
2017-06-01 15:20:00,69.76,69.77,69.49,69.53,170307.0,69.1519,69.1618,68.8842,68.9239,170307.0
2017-06-01 15:30:00,69.52,69.62,69.47,69.6,128797.0,68.914,69.0131,68.8644,68.9933,128797.0
2017-06-01 15:40:00,69.6,69.6,69.4,69.41,439238.0,68.9933,68.9933,68.795,68.8049,439238.0
2017-06-01 15:50:00,69.41,69.63,69.4,69.59,407499.0,68.8049,69.023,68.795,68.9834,407499.0
2017-06-02 09:30:00,69.84,70.37,69.62,70.05,340000.0,69.2312,69.7566,69.0131,69.4394,340000.0
2017-06-02 09:40:00,70.03,70.24,69.9,70.13,139439.0,69.4195,69.6277,69.2907,69.5187,139439.0
2017-06-02 09:50:00,70.14,70.17,69.8,69.92,123851.0,69.5286,69.5583,69.1915,69.3105,123851.0
2017-06-02 10:00:00,69.93,70.01,69.67,69.8,130911.0,69.3204,69.3997,69.0627,69.1915,130911.0
2017-06-02 10:10:00,69.79,70.27,69.79,70.05,187516.0,69.1816,69.6574,69.1816,69.4394,187516.0
2017-06-02 10:20:00,70.06,70.35,70.05,70.31,90073.0,69.4493,69.7367,69.4394,69.6971,90073.0
2017-06-02 10:30:00,70.32,70.43,70.22,70.38,98321.0,69.707,69.816,69.6079,69.7665,98321.0
2017-06-02 10:40:00,70.37,70.38,70.14,70.22,125403.0,69.7566,69.7665,69.5286,69.6079,125403.0
2017-06-02 10:50:00,70.25,70.43,70.25,70.35,51123.0,69.6376,69.816,69.6376,69.7367,51123.0
2017-06-02 11:00:00,70.37,70.41,70.25,70.26,89656.0,69.7566,69.7962,69.6376,69.6475,89656.0
2017-06-02 11:10:00,70.25,70.43,70.21,70.39,88510.0,69.6376,69.816,69.598,69.7764,88510.0
2017-06-02 11:20:00,70.39,70.5,70.35,70.5,69088.0,69.7764,69.8854,69.7367,69.8854,69088.0
2017-06-02 11:30:00,70.51,70.73,70.49,70.67,125057.0,69.8954,70.1134,69.8755,70.054,125057.0
2017-06-02 11:40:00,70.69,70.8,70.58,70.75,104048.0,70.0738,70.1828,69.9647,70.1333,104048.0
2017-06-02 11:50:00,70.73,70.77,70.54,70.6,100099.0,70.1134,70.1531,69.9251,69.9846,100099.0
2017-06-02 12:00:00,70.61,70.63,70.49,70.6,33948.0,69.9945,70.0143,69.8755,69.9846,33948.0
2017-06-02 12:10:00,70.57,70.58,70.45,70.55,33914.0,69.9548,69.9647,69.8359,69.935,33914.0
2017-06-02 12:20:00,70.57,70.72,70.5,70.71,38702.0,69.9548,70.1035,69.8854,70.0936,38702.0
2017-06-02 12:30:00,70.7,70.77,70.67,70.74,45301.0,70.0837,70.1531,70.054,70.1233,45301.0
2017-06-02 12:40:00,70.73,70.73,70.61,70.68,22664.0,70.1134,70.1134,69.9945,70.0639,22664.0
2017-06-02 12:50:00,70.68,70.73,70.68,70.69,50057.0,70.0639,70.1134,70.0639,70.0738,50057.0
2017-06-02 13:00:00,70.71,70.78,70.71,70.76,33043.0,70.0936,70.163,70.0936,70.1432,33043.0
2017-06-02 13:10:00,70.76,70.79,70.71,70.78,72049.0,70.1432,70.1729,70.0936,70.163,72049.0
2017-06-02 13:20:00,70.79,70.82,70.78,70.78,45606.0,70.1729,70.2026,70.163,70.163,45606.0
2017-06-02 13:30:00,70.78,70.85,70.74,70.83,43918.0,70.163,70.2324,70.1233,70.2126,43918.0
2017-06-02 13:40:00,70.83,70.9,70.81,70.87,29132.0,70.2126,70.282,70.1927,70.2522,29132.0
2017-06-02 13:50:00,70.88,70.9,70.84,70.89,24371.0,70.2621,70.282,70.2225,70.272,24371.0
2017-06-02 14:00:00,70.89,70.92,70.87,70.89,38517.0,70.272,70.3018,70.2522,70.272,38517.0
2017-06-02 14:10:00,70.9,70.98,70.87,70.97,32891.0,70.282,70.3613,70.2522,70.3513,32891.0
2017-06-02 14:20:00,70.96,71.04,70.92,70.94,62342.0,70.3414,70.4207,70.3018,70.3216,62342.0
2017-06-02 14:30:00,70.91,70.98,70.88,70.96,41599.0,70.2919,70.3613,70.2621,70.3414,41599.0
2017-06-02 14:40:00,70.96,71.01,70.9,71.0,50048.0,70.3414,70.391,70.282,70.3811,50048.0
2017-06-02 14:50:00,70.98,71.1,70.97,71.08,127651.0,70.3613,70.4802,70.3513,70.4604,127651.0
2017-06-02 15:00:00,71.1,71.24,71.08,71.22,171066.0,70.4802,70.619,70.4604,70.5992,171066.0
2017-06-02 15:10:00,71.23,71.24,71.08,71.17,79061.0,70.6091,70.619,70.4604,70.5496,79061.0
2017-06-02 15:20:00,71.17,71.3,71.17,71.28,113533.0,70.5496,70.6785,70.5496,70.6586,113533.0
2017-06-02 15:30:00,71.28,71.29,71.19,71.22,171798.0,70.6586,70.6686,70.5694,70.5992,171798.0
2017-06-02 15:40:00,71.23,71.23,70.99,71.03,150642.0,70.6091,70.6091,70.3712,70.4108,150642.0
2017-06-02 15:50:00,71.03,71.16,71.03,71.12,434903.0,70.4108,70.5397,70.4108,70.5,434903.0
2017-06-05 09:30:00,71.66,71.75,71.12,71.24,152818.0,71.0353,71.1245,70.5,70.619,152818.0
2017-06-05 09:40:00,71.26,71.27,70.97,71.25,192711.0,70.6388,70.6487,70.3513,70.6289,192711.0
2017-06-05 09:50:00,71.28,71.5,71.07,71.15,102633.0,70.6586,70.8767,70.4505,70.5298,102633.0
2017-06-05 10:00:00,71.14,71.23,71.03,71.22,133371.0,70.5199,70.6091,70.4108,70.5992,133371.0
2017-06-05 10:10:00,71.17,71.17,70.97,71.01,59917.0,70.5496,70.5496,70.3513,70.391,59917.0
2017-06-05 10:20:00,71.01,71.02,70.78,70.9,132003.0,70.391,70.4009,70.163,70.282,132003.0
2017-06-05 10:30:00,70.88,70.93,70.47,70.49,183523.0,70.2621,70.3117,69.8557,69.8755,183523.0
2017-06-05 10:40:00,70.52,70.61,70.37,70.42,98900.0,69.9053,69.9945,69.7566,69.8061,98900.0
2017-06-05 10:50:00,70.4,70.44,70.31,70.37,53264.0,69.7863,69.826,69.6971,69.7566,53264.0
2017-06-05 11:00:00,70.4,70.41,70.08,70.09,144919.0,69.7863,69.7962,69.4691,69.479,144919.0
2017-06-05 11:10:00,70.09,70.4,70.05,70.38,69487.0,69.479,69.7863,69.4394,69.7665,69487.0
2017-06-05 11:20:00,70.36,70.37,70.18,70.24,54479.0,69.7467,69.7566,69.5682,69.6277,54479.0
2017-06-05 11:30:00,70.2,70.3,70.2,70.25,47214.0,69.5881,69.6872,69.5881,69.6376,47214.0
2017-06-05 11:40:00,70.25,70.3,70.19,70.28,70813.0,69.6376,69.6872,69.5781,69.6674,70813.0
2017-06-05 11:50:00,70.3,70.56,70.3,70.53,126046.0,69.6872,69.9449,69.6872,69.9152,126046.0
2017-06-05 12:00:00,70.52,70.61,70.43,70.6,58919.0,69.9053,69.9945,69.816,69.9846,58919.0
2017-06-05 12:10:00,70.63,70.78,70.61,70.73,41683.0,70.0143,70.163,69.9945,70.1134,41683.0
2017-06-05 12:20:00,70.73,70.91,70.73,70.82,49385.0,70.1134,70.2919,70.1134,70.2026,49385.0
2017-06-05 12:30:00,70.83,70.89,70.79,70.84,14443.0,70.2126,70.272,70.1729,70.2225,14443.0
2017-06-05 12:40:00,70.83,70.96,70.82,70.9,20187.0,70.2126,70.3414,70.2026,70.282,20187.0
2017-06-05 12:50:00,70.94,71.0,70.9,71.0,19162.0,70.3216,70.3811,70.282,70.3811,19162.0
2017-06-05 13:00:00,70.98,71.16,70.96,71.13,79152.0,70.3613,70.5397,70.3414,70.5099,79152.0
2017-06-05 13:10:00,71.12,71.29,71.12,71.26,45309.0,70.5,70.6686,70.5,70.6388,45309.0
2017-06-05 13:20:00,71.27,71.4,71.23,71.35,97289.0,70.6487,70.7776,70.6091,70.728,97289.0
2017-06-05 13:30:00,71.37,71.39,71.26,71.3,112780.0,70.7479,70.7677,70.6388,70.6785,112780.0
2017-06-05 13:40:00,71.3,71.31,71.15,71.18,67295.0,70.6785,70.6884,70.5298,70.5595,67295.0
2017-06-05 13:50:00,71.15,71.21,71.03,71.04,81749.0,70.5298,70.5892,70.4108,70.4207,81749.0
2017-06-05 14:00:00,71.03,71.04,70.8,70.8,78407.0,70.4108,70.4207,70.1828,70.1828,78407.0
2017-06-05 14:10:00,70.81,70.82,70.72,70.75,41563.0,70.1927,70.2026,70.1035,70.1333,41563.0
2017-06-05 14:20:00,70.74,70.87,70.65,70.84,116186.0,70.1233,70.2522,70.0341,70.2225,116186.0
2017-06-05 14:30:00,70.84,70.97,70.82,70.82,52891.0,70.2225,70.3513,70.2026,70.2026,52891.0
2017-06-05 14:40:00,70.83,70.85,70.77,70.82,21860.0,70.2126,70.2324,70.1531,70.2026,21860.0
2017-06-05 14:50:00,70.84,70.84,70.67,70.71,88485.0,70.2225,70.2225,70.054,70.0936,88485.0
2017-06-05 15:00:00,70.68,70.85,70.67,70.81,59419.0,70.0639,70.2324,70.054,70.1927,59419.0
2017-06-05 15:10:00,70.78,70.79,70.69,70.72,109435.0,70.163,70.1729,70.0738,70.1035,109435.0
2017-06-05 15:20:00,70.72,70.8,70.68,70.8,53287.0,70.1035,70.1828,70.0639,70.1828,53287.0
2017-06-05 15:30:00,70.78,70.88,70.77,70.87,95479.0,70.163,70.2621,70.1531,70.2522,95479.0
2017-06-05 15:40:00,70.87,70.88,70.7,70.73,133132.0,70.2522,70.2621,70.0837,70.1134,133132.0
2017-06-05 15:50:00,70.72,70.73,70.61,70.65,200918.0,70.1035,70.1134,69.9945,70.0341,200918.0
2017-06-06 09:30:00,70.6,70.7,70.25,70.51,107016.0,69.9846,70.0837,69.6376,69.8954,107016.0
2017-06-06 09:40:00,70.45,70.87,70.37,70.8,101896.0,69.8359,70.2522,69.7566,70.1828,101896.0
2017-06-06 09:50:00,70.81,71.18,70.74,71.15,133909.0,70.1927,70.5595,70.1233,70.5298,133909.0
2017-06-06 10:00:00,71.18,71.33,71.11,71.31,128740.0,70.5595,70.7082,70.4901,70.6884,128740.0
2017-06-06 10:10:00,71.29,71.44,71.21,71.35,96453.0,70.6686,70.8172,70.5892,70.728,96453.0
2017-06-06 10:20:00,71.34,71.35,71.13,71.19,69645.0,70.7181,70.728,70.5099,70.5694,69645.0
2017-06-06 10:30:00,71.23,71.28,71.04,71.04,47297.0,70.6091,70.6586,70.4207,70.4207,47297.0
2017-06-06 10:40:00,71.02,71.02,70.83,70.87,176158.0,70.4009,70.4009,70.2126,70.2522,176158.0
2017-06-06 10:50:00,70.88,70.88,70.58,70.67,133301.0,70.2621,70.2621,69.9647,70.054,133301.0
2017-06-06 11:00:00,70.66,70.69,70.52,70.63,156809.0,70.044,70.0738,69.9053,70.0143,156809.0
2017-06-06 11:10:00,70.64,70.86,70.64,70.72,105128.0,70.0242,70.2423,70.0242,70.1035,105128.0
2017-06-06 11:20:00,70.73,70.76,70.65,70.75,31735.0,70.1134,70.1432,70.0341,70.1333,31735.0
2017-06-06 11:30:00,70.75,70.92,70.73,70.8,58282.0,70.1333,70.3018,70.1134,70.1828,58282.0
2017-06-06 11:40:00,70.81,70.87,70.7,70.72,21155.0,70.1927,70.2522,70.0837,70.1035,21155.0
2017-06-06 11:50:00,70.73,70.75,70.66,70.75,22593.0,70.1134,70.1333,70.044,70.1333,22593.0
2017-06-06 12:00:00,70.74,70.75,70.62,70.66,18767.0,70.1233,70.1333,70.0044,70.044,18767.0
2017-06-06 12:10:00,70.65,70.8,70.65,70.73,22611.0,70.0341,70.1828,70.0341,70.1134,22611.0
2017-06-06 12:20:00,70.71,70.72,70.59,70.6,62707.0,70.0936,70.1035,69.9747,69.9846,62707.0
2017-06-06 12:30:00,70.6,70.63,70.53,70.62,18465.0,69.9846,70.0143,69.9152,70.0044,18465.0
2017-06-06 12:40:00,70.6,70.67,70.52,70.63,30241.0,69.9846,70.054,69.9053,70.0143,30241.0
2017-06-06 12:50:00,70.62,70.71,70.57,70.69,50672.0,70.0044,70.0936,69.9548,70.0738,50672.0
2017-06-06 13:00:00,70.69,70.74,70.61,70.73,17624.0,70.0738,70.1233,69.9945,70.1134,17624.0
2017-06-06 13:10:00,70.73,70.81,70.63,70.68,40002.0,70.1134,70.1927,70.0143,70.0639,40002.0
2017-06-06 13:20:00,70.66,70.7,70.62,70.69,11080.0,70.044,70.0837,70.0044,70.0738,11080.0
2017-06-06 13:30:00,70.69,70.78,70.69,70.77,18678.0,70.0738,70.163,70.0738,70.1531,18678.0
2017-06-06 13:40:00,70.76,70.78,70.69,70.71,38253.0,70.1432,70.163,70.0738,70.0936,38253.0
2017-06-06 13:50:00,70.71,70.73,70.64,70.72,38733.0,70.0936,70.1134,70.0242,70.1035,38733.0
2017-06-06 14:00:00,70.7,70.92,70.69,70.92,36819.0,70.0837,70.3018,70.0738,70.3018,36819.0
2017-06-06 14:10:00,70.92,71.03,70.91,70.99,28923.0,70.3018,70.4108,70.2919,70.3712,28923.0
2017-06-06 14:20:00,70.98,70.98,70.85,70.94,27359.0,70.3613,70.3613,70.2324,70.3216,27359.0
2017-06-06 14:30:00,70.92,71.09,70.92,71.08,20073.0,70.3018,70.4703,70.3018,70.4604,20073.0
2017-06-06 14:40:00,71.09,71.15,71.07,71.08,31298.0,70.4703,70.5298,70.4505,70.4604,31298.0
2017-06-06 14:50:00,71.08,71.08,71.02,71.06,36917.0,70.4604,70.4604,70.4009,70.4406,36917.0
2017-06-06 15:00:00,71.04,71.15,71.04,71.06,75502.0,70.4207,70.5298,70.4207,70.4406,75502.0
2017-06-06 15:10:00,71.07,71.07,70.95,71.0,53551.0,70.4505,70.4505,70.3315,70.3811,53551.0
2017-06-06 15:20:00,71.03,71.05,70.83,70.88,44870.0,70.4108,70.4306,70.2126,70.2621,44870.0
2017-06-06 15:30:00,70.87,70.87,70.57,70.76,91404.0,70.2522,70.2522,69.9548,70.1432,91404.0
2017-06-06 15:40:00,70.75,70.75,70.64,70.68,68320.0,70.1333,70.1333,70.0242,70.0639,68320.0
2017-06-06 15:50:00,70.69,70.79,70.67,70.7,319977.0,70.0738,70.1729,70.054,70.0837,319977.0
2017-06-07 09:30:00,70.85,71.19,70.75,71.1,74013.0,70.2324,70.5694,70.1333,70.4802,74013.0
2017-06-07 09:40:00,71.11,71.15,70.88,70.92,48064.0,70.4901,70.5298,70.2621,70.3018,48064.0
2017-06-07 09:50:00,70.91,71.13,70.73,70.95,120528.0,70.2919,70.5099,70.1134,70.3315,120528.0
2017-06-07 10:00:00,70.99,71.1,70.89,71.0,83251.0,70.3712,70.4802,70.272,70.3811,83251.0
2017-06-07 10:10:00,71.0,71.06,70.86,71.05,51656.0,70.3811,70.4406,70.2423,70.4306,51656.0
2017-06-07 10:20:00,71.07,71.23,70.99,71.17,127798.0,70.4505,70.6091,70.3712,70.5496,127798.0
2017-06-07 10:30:00,71.17,71.22,70.92,70.94,43984.0,70.5496,70.5992,70.3018,70.3216,43984.0
2017-06-07 10:40:00,70.91,71.0,70.81,70.95,97019.0,70.2919,70.3811,70.1927,70.3315,97019.0
2017-06-07 10:50:00,70.94,71.07,70.87,71.05,62221.0,70.3216,70.4505,70.2522,70.4306,62221.0
2017-06-07 11:00:00,71.01,71.19,71.0,71.14,57325.0,70.391,70.5694,70.3811,70.5199,57325.0
2017-06-07 11:10:00,71.15,71.23,71.07,71.14,54797.0,70.5298,70.6091,70.4505,70.5199,54797.0
2017-06-07 11:20:00,71.12,71.19,71.06,71.08,16840.0,70.5,70.5694,70.4406,70.4604,16840.0
2017-06-07 11:30:00,71.08,71.23,71.07,71.07,35543.0,70.4604,70.6091,70.4505,70.4505,35543.0
2017-06-07 11:40:00,71.07,71.1,71.01,71.09,28933.0,70.4505,70.4802,70.391,70.4703,28933.0
2017-06-07 11:50:00,71.09,71.16,70.97,70.98,25010.0,70.4703,70.5397,70.3513,70.3613,25010.0
2017-06-07 12:00:00,70.96,70.97,70.86,70.87,24820.0,70.3414,70.3513,70.2423,70.2522,24820.0
2017-06-07 12:10:00,70.87,71.03,70.87,71.02,55341.0,70.2522,70.4108,70.2522,70.4009,55341.0
2017-06-07 12:20:00,71.02,71.05,70.92,70.92,60460.0,70.4009,70.4306,70.3018,70.3018,60460.0
2017-06-07 12:30:00,70.93,70.95,70.64,70.67,165290.0,70.3117,70.3315,70.0242,70.054,165290.0
2017-06-07 12:40:00,70.64,70.76,70.51,70.54,94607.0,70.0242,70.1432,69.8954,69.9251,94607.0
2017-06-07 12:50:00,70.55,70.58,70.39,70.53,32846.0,69.935,69.9647,69.7764,69.9152,32846.0
2017-06-07 13:00:00,70.51,70.51,70.37,70.47,44489.0,69.8954,69.8954,69.7566,69.8557,44489.0
2017-06-07 13:10:00,70.46,70.52,70.43,70.52,24631.0,69.8458,69.9053,69.816,69.9053,24631.0
2017-06-07 13:20:00,70.5,70.61,70.44,70.52,31318.0,69.8854,69.9945,69.826,69.9053,31318.0
2017-06-07 13:30:00,70.52,70.52,70.38,70.39,29861.0,69.9053,69.9053,69.7665,69.7764,29861.0
2017-06-07 13:40:00,70.39,70.42,70.33,70.39,21320.0,69.7764,69.8061,69.7169,69.7764,21320.0
2017-06-07 13:50:00,70.4,70.55,70.36,70.45,32494.0,69.7863,69.935,69.7467,69.8359,32494.0
2017-06-07 14:00:00,70.47,70.49,70.35,70.45,18899.0,69.8557,69.8755,69.7367,69.8359,18899.0
2017-06-07 14:10:00,70.47,70.59,70.41,70.48,22046.0,69.8557,69.9747,69.7962,69.8656,22046.0
2017-06-07 14:20:00,70.49,70.59,70.43,70.58,22689.0,69.8755,69.9747,69.816,69.9647,22689.0
2017-06-07 14:30:00,70.57,70.64,70.5,70.58,22792.0,69.9548,70.0242,69.8854,69.9647,22792.0
2017-06-07 14:40:00,70.57,70.65,70.52,70.62,23358.0,69.9548,70.0341,69.9053,70.0044,23358.0
2017-06-07 14:50:00,70.61,70.8,70.61,70.77,36799.0,69.9945,70.1828,69.9945,70.1531,36799.0
2017-06-07 15:00:00,70.78,70.78,70.58,70.75,31104.0,70.163,70.163,69.9647,70.1333,31104.0
2017-06-07 15:10:00,70.75,70.8,70.64,70.76,53892.0,70.1333,70.1828,70.0242,70.1432,53892.0
2017-06-07 15:20:00,70.77,70.82,70.73,70.81,42121.0,70.1531,70.2026,70.1134,70.1927,42121.0
2017-06-07 15:30:00,70.82,70.9,70.76,70.82,57060.0,70.2026,70.282,70.1432,70.2026,57060.0
2017-06-07 15:40:00,70.81,70.92,70.74,70.89,59375.0,70.1927,70.3018,70.1233,70.272,59375.0
2017-06-07 15:50:00,70.89,70.98,70.83,70.87,268671.0,70.272,70.3613,70.2126,70.2522,268671.0
2017-06-08 09:30:00,70.9,71.01,70.75,70.92,38492.0,70.282,70.391,70.1333,70.3018,38492.0
2017-06-08 09:40:00,70.96,71.1,70.85,70.89,38569.0,70.3414,70.4802,70.2324,70.272,38569.0
2017-06-08 09:50:00,70.89,71.05,70.74,71.0,50860.0,70.272,70.4306,70.1233,70.3811,50860.0
2017-06-08 10:00:00,71.03,71.15,70.86,70.92,16990.0,70.4108,70.5298,70.2423,70.3018,16990.0
2017-06-08 10:10:00,70.95,71.15,70.92,71.09,25372.0,70.3315,70.5298,70.3018,70.4703,25372.0
2017-06-08 10:20:00,71.06,71.06,70.85,70.85,28668.0,70.4406,70.4406,70.2324,70.2324,28668.0
2017-06-08 10:30:00,70.87,71.19,70.87,71.13,59386.0,70.2522,70.5694,70.2522,70.5099,59386.0
2017-06-08 10:40:00,71.13,71.46,71.13,71.44,135036.0,70.5099,70.8371,70.5099,70.8172,135036.0
2017-06-08 10:50:00,71.45,71.57,71.43,71.54,104434.0,70.8272,70.9461,70.8073,70.9164,104434.0
2017-06-08 11:00:00,71.56,71.7,71.55,71.64,69518.0,70.9362,71.075,70.9263,71.0155,69518.0
2017-06-08 11:10:00,71.64,71.7,71.45,71.54,115683.0,71.0155,71.075,70.8272,70.9164,115683.0
2017-06-08 11:20:00,71.57,71.69,71.54,71.61,23422.0,70.9461,71.0651,70.9164,70.9858,23422.0
2017-06-08 11:30:00,71.62,71.64,71.49,71.51,37388.0,70.9957,71.0155,70.8668,70.8866,37388.0
2017-06-08 11:40:00,71.51,71.59,71.36,71.48,37843.0,70.8866,70.9659,70.7379,70.8569,37843.0
2017-06-08 11:50:00,71.5,71.61,71.46,71.49,22348.0,70.8767,70.9858,70.8371,70.8668,22348.0
2017-06-08 12:00:00,71.48,71.61,71.47,71.58,14658.0,70.8569,70.9858,70.847,70.956,14658.0
2017-06-08 12:10:00,71.61,71.74,71.56,71.74,68295.0,70.9858,71.1146,70.9362,71.1146,68295.0
2017-06-08 12:20:00,71.74,71.74,71.5,71.55,22520.0,71.1146,71.1146,70.8767,70.9263,22520.0
2017-06-08 12:30:00,71.54,71.6,71.41,71.46,114118.0,70.9164,70.9759,70.7875,70.8371,114118.0
2017-06-08 12:40:00,71.47,71.54,71.46,71.51,47260.0,70.847,70.9164,70.8371,70.8866,47260.0
2017-06-08 12:50:00,71.52,71.58,71.48,71.55,22525.0,70.8965,70.956,70.8569,70.9263,22525.0
2017-06-08 13:00:00,71.53,71.56,71.46,71.53,12535.0,70.9065,70.9362,70.8371,70.9065,12535.0
2017-06-08 13:10:00,71.53,71.6,71.44,71.49,37022.0,70.9065,70.9759,70.8172,70.8668,37022.0
2017-06-08 13:20:00,71.5,71.5,71.27,71.29,17275.0,70.8767,70.8767,70.6487,70.6686,17275.0
2017-06-08 13:30:00,71.31,71.53,71.3,71.41,17702.0,70.6884,70.9065,70.6785,70.7875,17702.0
2017-06-08 13:40:00,71.4,71.48,71.37,71.4,12167.0,70.7776,70.8569,70.7479,70.7776,12167.0
2017-06-08 13:50:00,71.42,71.52,71.41,71.5,16345.0,70.7974,70.8965,70.7875,70.8767,16345.0
2017-06-08 14:00:00,71.5,71.54,71.45,71.48,22147.0,70.8767,70.9164,70.8272,70.8569,22147.0
2017-06-08 14:10:00,71.48,71.58,71.47,71.55,24227.0,70.8569,70.956,70.847,70.9263,24227.0
2017-06-08 14:20:00,71.52,71.55,71.38,71.45,26977.0,70.8965,70.9263,70.7578,70.8272,26977.0
2017-06-08 14:30:00,71.43,71.44,71.3,71.3,41561.0,70.8073,70.8172,70.6785,70.6785,41561.0
2017-06-08 14:40:00,71.31,71.39,71.28,71.34,30565.0,70.6884,70.7677,70.6586,70.7181,30565.0
2017-06-08 14:50:00,71.34,71.42,71.26,71.33,39819.0,70.7181,70.7974,70.6388,70.7082,39819.0
2017-06-08 15:00:00,71.34,71.49,71.33,71.48,37456.0,70.7181,70.8668,70.7082,70.8569,37456.0
2017-06-08 15:10:00,71.48,71.54,71.42,71.54,25158.0,70.8569,70.9164,70.7974,70.9164,25158.0
2017-06-08 15:20:00,71.53,71.57,71.44,71.45,22436.0,70.9065,70.9461,70.8172,70.8272,22436.0
2017-06-08 15:30:00,71.43,71.51,71.38,71.43,45816.0,70.8073,70.8866,70.7578,70.8073,45816.0
2017-06-08 15:40:00,71.44,71.53,71.44,71.48,51512.0,70.8172,70.9065,70.8172,70.8569,51512.0
2017-06-08 15:50:00,71.49,71.64,71.49,71.63,314481.0,70.8668,71.0155,70.8668,71.0056,314481.0
2017-06-09 09:30:00,71.6,71.92,71.42,71.46,123972.0,70.9759,71.2931,70.7974,70.8371,123972.0
2017-06-09 09:40:00,71.45,71.78,71.35,71.64,64342.0,70.8272,71.1543,70.728,71.0155,64342.0
2017-06-09 09:50:00,71.69,71.77,71.56,71.71,61035.0,71.0651,71.1444,70.9362,71.0849,61035.0
2017-06-09 10:00:00,71.71,71.95,71.68,71.69,73237.0,71.0849,71.3228,71.0552,71.0651,73237.0
2017-06-09 10:10:00,71.69,71.8,71.52,71.8,81982.0,71.0651,71.1741,70.8965,71.1741,81982.0
2017-06-09 10:20:00,71.8,72.04,71.78,71.92,137441.0,71.1741,71.412,71.1543,71.2931,137441.0
2017-06-09 10:30:00,71.94,71.98,71.8,71.98,132523.0,71.3129,71.3525,71.1741,71.3525,132523.0
2017-06-09 10:40:00,71.95,72.17,71.93,72.16,64984.0,71.3228,71.5409,71.303,71.531,64984.0
2017-06-09 10:50:00,72.16,72.47,72.06,72.46,168081.0,71.531,71.8383,71.4318,71.8284,168081.0
2017-06-09 11:00:00,72.45,72.55,72.41,72.42,152039.0,71.8184,71.9176,71.7788,71.7887,152039.0
2017-06-09 11:10:00,72.43,72.64,72.42,72.6,177100.0,71.7986,72.0068,71.7887,71.9671,177100.0
2017-06-09 11:20:00,72.6,72.61,72.3,72.5,70921.0,71.9671,71.977,71.6697,71.868,70921.0
2017-06-09 11:30:00,72.51,72.53,72.41,72.51,55148.0,71.8779,71.8977,71.7788,71.8779,55148.0
2017-06-09 11:40:00,72.52,72.71,72.51,72.6,227713.0,71.8878,72.0762,71.8779,71.9671,227713.0
2017-06-09 11:50:00,72.6,72.71,72.52,72.55,79588.0,71.9671,72.0762,71.8878,71.9176,79588.0
2017-06-09 12:00:00,72.57,72.75,72.54,72.65,65081.0,71.9374,72.1158,71.9077,72.0167,65081.0
2017-06-09 12:10:00,72.66,72.68,72.2,72.23,145679.0,72.0266,72.0464,71.5706,71.6004,145679.0
2017-06-09 12:20:00,72.24,72.5,72.24,72.38,97396.0,71.6103,71.868,71.6103,71.7491,97396.0
2017-06-09 12:30:00,72.39,72.45,72.24,72.38,118662.0,71.759,71.8184,71.6103,71.7491,118662.0
2017-06-09 12:40:00,72.37,72.46,72.34,72.46,66020.0,71.7391,71.8284,71.7094,71.8284,66020.0
2017-06-09 12:50:00,72.45,72.64,72.45,72.54,97452.0,71.8184,72.0068,71.8184,71.9077,97452.0
2017-06-09 13:00:00,72.57,72.65,72.51,72.53,43713.0,71.9374,72.0167,71.8779,71.8977,43713.0
2017-06-09 13:10:00,72.53,72.53,72.24,72.27,106907.0,71.8977,71.8977,71.6103,71.64,106907.0
2017-06-09 13:20:00,72.27,72.4,72.23,72.35,73296.0,71.64,71.7689,71.6004,71.7193,73296.0
2017-06-09 13:30:00,72.37,72.38,72.01,72.06,40182.0,71.7391,71.7491,71.3823,71.4318,40182.0
2017-06-09 13:40:00,72.04,72.18,71.98,72.04,131442.0,71.412,71.5508,71.3525,71.412,131442.0
2017-06-09 13:50:00,72.06,72.16,71.83,71.83,59656.0,71.4318,71.531,71.2038,71.2038,59656.0
2017-06-09 14:00:00,71.83,71.92,71.72,71.72,54902.0,71.2038,71.2931,71.0948,71.0948,54902.0
2017-06-09 14:10:00,71.73,71.75,71.56,71.63,64949.0,71.1047,71.1245,70.9362,71.0056,64949.0
2017-06-09 14:20:00,71.65,71.85,71.65,71.75,59965.0,71.0254,71.2237,71.0254,71.1245,59965.0
2017-06-09 14:30:00,71.74,71.76,71.51,71.7,76114.0,71.1146,71.1345,70.8866,71.075,76114.0
2017-06-09 14:40:00,71.72,71.73,70.75,70.75,143319.0,71.0948,71.1047,70.1333,70.1333,143319.0
2017-06-09 14:50:00,70.76,71.31,70.71,71.14,230385.0,70.1432,70.6884,70.0936,70.5199,230385.0
2017-06-09 15:00:00,71.15,71.54,71.12,71.38,164759.0,70.5298,70.9164,70.5,70.7578,164759.0
2017-06-09 15:10:00,71.41,71.63,71.37,71.58,113912.0,70.7875,71.0056,70.7479,70.956,113912.0
2017-06-09 15:20:00,71.61,71.68,71.45,71.59,78520.0,70.9858,71.0552,70.8272,70.9659,78520.0
2017-06-09 15:30:00,71.57,71.57,71.23,71.27,99948.0,70.9461,70.9461,70.6091,70.6487,99948.0
2017-06-09 15:40:00,71.25,71.3,71.14,71.17,159108.0,70.6289,70.6785,70.5199,70.5496,159108.0
2017-06-09 15:50:00,71.16,71.39,71.16,71.37,308552.0,70.5397,70.7677,70.5397,70.7479,308552.0
2017-06-12 09:30:00,71.2,71.55,71.05,71.1,104367.0,70.5793,70.9263,70.4306,70.4802,104367.0
2017-06-12 09:40:00,71.04,71.11,70.52,70.63,192419.0,70.4207,70.4901,69.9053,70.0143,192419.0
2017-06-12 09:50:00,70.63,70.65,69.88,70.11,258958.0,70.0143,70.0341,69.2708,69.4988,258958.0
2017-06-12 10:00:00,70.11,70.57,70.04,70.21,133218.0,69.4988,69.9548,69.4294,69.598,133218.0
2017-06-12 10:10:00,70.21,70.66,70.13,70.66,151919.0,69.598,70.044,69.5187,70.044,151919.0
2017-06-12 10:20:00,70.64,70.75,70.38,70.45,120624.0,70.0242,70.1333,69.7665,69.8359,120624.0
2017-06-12 10:30:00,70.44,70.52,70.33,70.45,76264.0,69.826,69.9053,69.7169,69.8359,76264.0
2017-06-12 10:40:00,70.45,70.57,70.39,70.49,75968.0,69.8359,69.9548,69.7764,69.8755,75968.0
2017-06-12 10:50:00,70.48,70.65,70.41,70.63,91283.0,69.8656,70.0341,69.7962,70.0143,91283.0
2017-06-12 11:00:00,70.64,70.93,70.62,70.69,287183.0,70.0242,70.3117,70.0044,70.0738,287183.0
2017-06-12 11:10:00,70.68,70.86,70.64,70.83,102039.0,70.0639,70.2423,70.0242,70.2126,102039.0
2017-06-12 11:20:00,70.83,71.19,70.72,71.13,135508.0,70.2126,70.5694,70.1035,70.5099,135508.0
2017-06-12 11:30:00,71.13,71.26,71.1,71.22,71366.0,70.5099,70.6388,70.4802,70.5992,71366.0
2017-06-12 11:40:00,71.24,71.4,71.09,71.2,72273.0,70.619,70.7776,70.4703,70.5793,72273.0
2017-06-12 11:50:00,71.22,71.33,71.16,71.28,24462.0,70.5992,70.7082,70.5397,70.6586,24462.0
2017-06-12 12:00:00,71.29,71.34,71.11,71.15,82220.0,70.6686,70.7181,70.4901,70.5298,82220.0
2017-06-12 12:10:00,71.14,71.4,71.14,71.4,25582.0,70.5199,70.7776,70.5199,70.7776,25582.0
2017-06-12 12:20:00,71.37,71.44,71.13,71.17,47706.0,70.7479,70.8172,70.5099,70.5496,47706.0
2017-06-12 12:30:00,71.14,71.27,71.08,71.27,61231.0,70.5199,70.6487,70.4604,70.6487,61231.0
2017-06-12 12:40:00,71.28,71.28,71.1,71.16,41600.0,70.6586,70.6586,70.4802,70.5397,41600.0
2017-06-12 12:50:00,71.15,71.19,71.02,71.02,28094.0,70.5298,70.5694,70.4009,70.4009,28094.0
2017-06-12 13:00:00,71.0,71.0,70.85,70.94,58201.0,70.3811,70.3811,70.2324,70.3216,58201.0
2017-06-12 13:10:00,70.95,71.07,70.89,71.0,23650.0,70.3315,70.4505,70.272,70.3811,23650.0
2017-06-12 13:20:00,71.0,71.09,71.0,71.06,49442.0,70.3811,70.4703,70.3811,70.4406,49442.0
2017-06-12 13:30:00,71.09,71.16,71.06,71.13,30134.0,70.4703,70.5397,70.4406,70.5099,30134.0
2017-06-12 13:40:00,71.14,71.21,71.12,71.19,19938.0,70.5199,70.5892,70.5,70.5694,19938.0
2017-06-12 13:50:00,71.18,71.23,71.07,71.07,26376.0,70.5595,70.6091,70.4505,70.4505,26376.0
2017-06-12 14:00:00,71.06,71.33,71.03,71.29,50987.0,70.4406,70.7082,70.4108,70.6686,50987.0
2017-06-12 14:10:00,71.29,71.4,71.25,71.35,40205.0,70.6686,70.7776,70.6289,70.728,40205.0
2017-06-12 14:20:00,71.34,71.42,71.34,71.38,43684.0,70.7181,70.7974,70.7181,70.7578,43684.0
2017-06-12 14:30:00,71.37,71.49,71.35,71.45,58876.0,70.7479,70.8668,70.728,70.8272,58876.0
2017-06-12 14:40:00,71.45,71.45,71.28,71.38,78207.0,70.8272,70.8272,70.6586,70.7578,78207.0
2017-06-12 14:50:00,71.4,71.44,71.29,71.29,34694.0,70.7776,70.8172,70.6686,70.6686,34694.0
2017-06-12 15:00:00,71.31,71.37,71.2,71.37,106327.0,70.6884,70.7479,70.5793,70.7479,106327.0
2017-06-12 15:10:00,71.37,71.39,71.27,71.34,54415.0,70.7479,70.7677,70.6487,70.7181,54415.0
2017-06-12 15:20:00,71.34,71.37,71.04,71.08,92375.0,70.7181,70.7479,70.4207,70.4604,92375.0
2017-06-12 15:30:00,71.06,71.2,71.04,71.1,73297.0,70.4406,70.5793,70.4207,70.4802,73297.0
2017-06-12 15:40:00,71.11,71.25,71.08,71.19,89281.0,70.4901,70.6289,70.4604,70.5694,89281.0
2017-06-12 15:50:00,71.2,71.28,71.14,71.26,247738.0,70.5793,70.6586,70.5199,70.6388,247738.0
2017-06-13 09:30:00,71.49,71.65,71.09,71.31,88248.0,70.8668,71.0254,70.4703,70.6884,88248.0
2017-06-13 09:40:00,71.32,71.74,71.18,71.69,164146.0,70.6983,71.1146,70.5595,71.0651,164146.0
2017-06-13 09:50:00,71.7,71.72,71.47,71.47,72158.0,71.075,71.0948,70.847,70.847,72158.0
2017-06-13 10:00:00,71.49,71.68,71.31,71.37,98272.0,70.8668,71.0552,70.6884,70.7479,98272.0
2017-06-13 10:10:00,71.36,71.36,71.15,71.19,56401.0,70.7379,70.7379,70.5298,70.5694,56401.0
2017-06-13 10:20:00,71.18,71.39,71.1,71.34,198868.0,70.5595,70.7677,70.4802,70.7181,198868.0
2017-06-13 10:30:00,71.41,71.71,71.33,71.67,76069.0,70.7875,71.0849,70.7082,71.0452,76069.0
2017-06-13 10:40:00,71.69,71.77,71.55,71.61,35146.0,71.0651,71.1444,70.9263,70.9858,35146.0
2017-06-13 10:50:00,71.59,71.59,71.24,71.24,58032.0,70.9659,70.9659,70.619,70.619,58032.0
2017-06-13 11:00:00,71.25,71.53,71.15,71.45,80630.0,70.6289,70.9065,70.5298,70.8272,80630.0
2017-06-13 11:10:00,71.44,71.66,71.42,71.59,37732.0,70.8172,71.0353,70.7974,70.9659,37732.0
2017-06-13 11:20:00,71.58,71.65,71.45,71.65,23905.0,70.956,71.0254,70.8272,71.0254,23905.0
2017-06-13 11:30:00,71.63,71.7,71.52,71.67,35048.0,71.0056,71.075,70.8965,71.0452,35048.0
2017-06-13 11:40:00,71.67,71.8,71.66,71.76,29366.0,71.0452,71.1741,71.0353,71.1345,29366.0
2017-06-13 11:50:00,71.75,71.78,71.62,71.76,43146.0,71.1245,71.1543,70.9957,71.1345,43146.0
2017-06-13 12:00:00,71.75,71.91,71.75,71.77,95189.0,71.1245,71.2831,71.1245,71.1444,95189.0
2017-06-13 12:10:00,71.74,71.8,71.71,71.75,34577.0,71.1146,71.1741,71.0849,71.1245,34577.0
2017-06-13 12:20:00,71.73,71.73,71.61,71.63,16698.0,71.1047,71.1047,70.9858,71.0056,16698.0
2017-06-13 12:30:00,71.61,71.67,71.57,71.67,17802.0,70.9858,71.0452,70.9461,71.0452,17802.0
2017-06-13 12:40:00,71.68,71.86,71.67,71.81,56457.0,71.0552,71.2336,71.0452,71.184,56457.0
2017-06-13 12:50:00,71.8,71.85,71.75,71.78,59250.0,71.1741,71.2237,71.1245,71.1543,59250.0
2017-06-13 13:00:00,71.76,71.8,71.61,71.63,47481.0,71.1345,71.1741,70.9858,71.0056,47481.0
2017-06-13 13:10:00,71.64,71.8,71.63,71.79,24621.0,71.0155,71.1741,71.0056,71.1642,24621.0
2017-06-13 13:20:00,71.79,71.82,71.73,71.78,17834.0,71.1642,71.1939,71.1047,71.1543,17834.0
2017-06-13 13:30:00,71.78,71.99,71.78,71.96,29263.0,71.1543,71.3625,71.1543,71.3327,29263.0
2017-06-13 13:40:00,71.96,71.96,71.65,71.69,47350.0,71.3327,71.3327,71.0254,71.0651,47350.0
2017-06-13 13:50:00,71.69,71.92,71.69,71.91,32696.0,71.0651,71.2931,71.0651,71.2831,32696.0
2017-06-13 14:00:00,71.9,72.02,71.9,72.0,83859.0,71.2732,71.3922,71.2732,71.3724,83859.0
2017-06-13 14:10:00,71.99,71.99,71.85,71.86,34809.0,71.3625,71.3625,71.2237,71.2336,34809.0
2017-06-13 14:20:00,71.87,71.94,71.83,71.86,25909.0,71.2435,71.3129,71.2038,71.2336,25909.0
2017-06-13 14:30:00,71.86,71.94,71.83,71.85,17746.0,71.2336,71.3129,71.2038,71.2237,17746.0
2017-06-13 14:40:00,71.86,71.9,71.78,71.81,18265.0,71.2336,71.2732,71.1543,71.184,18265.0
2017-06-13 14:50:00,71.83,72.01,71.83,72.0,34840.0,71.2038,71.3823,71.2038,71.3724,34840.0
2017-06-13 15:00:00,71.99,72.05,71.91,71.95,130907.0,71.3625,71.4219,71.2831,71.3228,130907.0
2017-06-13 15:10:00,71.95,71.99,71.86,71.86,40985.0,71.3228,71.3625,71.2336,71.2336,40985.0
2017-06-13 15:20:00,71.85,72.06,71.85,72.04,76869.0,71.2237,71.4318,71.2237,71.412,76869.0
2017-06-13 15:30:00,72.04,72.05,71.91,71.95,137056.0,71.412,71.4219,71.2831,71.3228,137056.0
2017-06-13 15:40:00,71.95,72.03,71.9,71.93,145817.0,71.3228,71.4021,71.2732,71.303,145817.0
2017-06-13 15:50:00,71.94,72.08,71.91,72.08,280908.0,71.3129,71.4517,71.2831,71.4517,280908.0
2017-06-14 09:30:00,72.1,72.28,71.85,71.96,226234.0,71.4715,71.6499,71.2237,71.3327,226234.0
2017-06-14 09:40:00,71.96,72.25,71.88,72.2,197519.0,71.3327,71.6202,71.2534,71.5706,197519.0
2017-06-14 09:50:00,72.22,72.42,72.18,72.33,157133.0,71.5904,71.7887,71.5508,71.6995,157133.0
2017-06-14 10:00:00,72.33,72.36,71.99,72.01,23834.0,71.6995,71.7292,71.3625,71.3823,23834.0
2017-06-14 10:10:00,72.03,72.23,71.87,72.23,49698.0,71.4021,71.6004,71.2435,71.6004,49698.0
2017-06-14 10:20:00,72.23,72.45,72.16,72.33,87567.0,71.6004,71.8184,71.531,71.6995,87567.0
2017-06-14 10:30:00,72.31,72.48,72.23,72.44,47058.0,71.6797,71.8482,71.6004,71.8085,47058.0
2017-06-14 10:40:00,72.4,72.42,72.2,72.2,27591.0,71.7689,71.7887,71.5706,71.5706,27591.0
2017-06-14 10:50:00,72.23,72.31,72.1,72.13,22305.0,71.6004,71.6797,71.4715,71.5012,22305.0
2017-06-14 11:00:00,72.13,72.29,72.03,72.27,33285.0,71.5012,71.6598,71.4021,71.64,33285.0
2017-06-14 11:10:00,72.26,72.48,72.21,72.46,92719.0,71.6301,71.8482,71.5805,71.8284,92719.0
2017-06-14 11:20:00,72.47,72.56,72.44,72.47,75563.0,71.8383,71.9275,71.8085,71.8383,75563.0
2017-06-14 11:30:00,72.51,72.56,72.36,72.36,37313.0,71.8779,71.9275,71.7292,71.7292,37313.0
2017-06-14 11:40:00,72.37,72.54,72.37,72.53,52932.0,71.7391,71.9077,71.7391,71.8977,52932.0
2017-06-14 11:50:00,72.56,72.71,72.54,72.7,56739.0,71.9275,72.0762,71.9077,72.0663,56739.0
2017-06-14 12:00:00,72.69,72.81,72.63,72.7,65257.0,72.0563,72.1753,71.9969,72.0663,65257.0
2017-06-14 12:10:00,72.69,72.69,72.56,72.68,55442.0,72.0563,72.0563,71.9275,72.0464,55442.0
2017-06-14 12:20:00,72.68,72.83,72.63,72.72,43010.0,72.0464,72.1951,71.9969,72.0861,43010.0
2017-06-14 12:30:00,72.75,72.89,72.74,72.86,61423.0,72.1158,72.2546,72.1059,72.2249,61423.0
2017-06-14 12:40:00,72.89,72.95,72.86,72.87,100769.0,72.2546,72.3141,72.2249,72.2348,100769.0
2017-06-14 12:50:00,72.86,72.99,72.81,72.92,225080.0,72.2249,72.3537,72.1753,72.2843,225080.0
2017-06-14 13:00:00,72.91,73.03,72.89,72.99,75703.0,72.2744,72.3934,72.2546,72.3537,75703.0
2017-06-14 13:10:00,72.99,73.06,72.97,73.06,83640.0,72.3537,72.4231,72.3339,72.4231,83640.0
2017-06-14 13:20:00,73.05,73.08,72.97,73.05,29973.0,72.4132,72.4429,72.3339,72.4132,29973.0
2017-06-14 13:30:00,73.02,73.05,72.94,72.94,32060.0,72.3835,72.4132,72.3042,72.3042,32060.0
2017-06-14 13:40:00,72.94,72.97,72.8,72.81,30923.0,72.3042,72.3339,72.1654,72.1753,30923.0
2017-06-14 13:50:00,72.8,72.86,72.77,72.8,33036.0,72.1654,72.2249,72.1357,72.1654,33036.0
2017-06-14 14:00:00,72.83,73.06,72.68,72.95,72458.0,72.1951,72.4231,72.0464,72.3141,72458.0
2017-06-14 14:10:00,72.97,73.04,72.75,72.82,68001.0,72.3339,72.4033,72.1158,72.1852,68001.0
2017-06-14 14:20:00,72.81,72.84,72.69,72.84,231480.0,72.1753,72.205,72.0563,72.205,231480.0
2017-06-14 14:30:00,72.8,72.91,72.65,72.66,62500.0,72.1654,72.2744,72.0167,72.0266,62500.0
2017-06-14 14:40:00,72.69,72.71,72.22,72.37,185812.0,72.0563,72.0762,71.5904,71.7391,185812.0
2017-06-14 14:50:00,72.41,72.7,72.38,72.4,125428.0,71.7788,72.0663,71.7491,71.7689,125428.0
2017-06-14 15:00:00,72.38,72.56,72.29,72.36,105216.0,71.7491,71.9275,71.6598,71.7292,105216.0
2017-06-14 15:10:00,72.34,72.34,72.13,72.21,116564.0,71.7094,71.7094,71.5012,71.5805,116564.0
2017-06-14 15:20:00,72.2,72.34,72.14,72.23,98707.0,71.5706,71.7094,71.5111,71.6004,98707.0
2017-06-14 15:30:00,72.22,72.41,72.22,72.41,181449.0,71.5904,71.7788,71.5904,71.7788,181449.0
2017-06-14 15:40:00,72.39,72.51,72.34,72.51,105867.0,71.759,71.8779,71.7094,71.8779,105867.0
2017-06-14 15:50:00,72.51,72.57,72.41,72.57,246714.0,71.8779,71.9374,71.7788,71.9374,246714.0
2017-06-15 09:30:00,72.01,72.13,71.65,71.79,255302.0,71.3823,71.5012,71.0254,71.1642,255302.0
2017-06-15 09:40:00,71.82,71.9,71.42,71.46,124560.0,71.1939,71.2732,70.7974,70.8371,124560.0
2017-06-15 09:50:00,71.46,71.9,71.46,71.9,165735.0,70.8371,71.2732,70.8371,71.2732,165735.0
2017-06-15 10:00:00,71.92,72.03,71.8,71.96,67950.0,71.2931,71.4021,71.1741,71.3327,67950.0
2017-06-15 10:10:00,71.97,72.19,71.9,72.18,225814.0,71.3426,71.5607,71.2732,71.5508,225814.0
2017-06-15 10:20:00,72.19,72.43,72.03,72.41,164059.0,71.5607,71.7986,71.4021,71.7788,164059.0
2017-06-15 10:30:00,72.41,72.42,72.07,72.25,83283.0,71.7788,71.7887,71.4418,71.6202,83283.0
2017-06-15 10:40:00,72.22,72.22,71.9,72.04,185615.0,71.5904,71.5904,71.2732,71.412,185615.0
2017-06-15 10:50:00,72.03,72.06,71.81,72.0,60432.0,71.4021,71.4318,71.184,71.3724,60432.0
2017-06-15 11:00:00,71.98,72.05,71.82,71.84,49332.0,71.3525,71.4219,71.1939,71.2138,49332.0
2017-06-15 11:10:00,71.79,71.84,71.64,71.69,65787.0,71.1642,71.2138,71.0155,71.0651,65787.0
2017-06-15 11:20:00,71.7,71.83,71.62,71.78,45548.0,71.075,71.2038,70.9957,71.1543,45548.0
2017-06-15 11:30:00,71.76,71.89,71.62,71.64,30045.0,71.1345,71.2633,70.9957,71.0155,30045.0
2017-06-15 11:40:00,71.64,71.7,71.58,71.65,17092.0,71.0155,71.075,70.956,71.0254,17092.0
2017-06-15 11:50:00,71.64,71.65,71.52,71.53,33279.0,71.0155,71.0254,70.8965,70.9065,33279.0
2017-06-15 12:00:00,71.56,71.59,71.46,71.46,213618.0,70.9362,70.9659,70.8371,70.8371,213618.0
2017-06-15 12:10:00,71.46,71.63,71.41,71.61,77439.0,70.8371,71.0056,70.7875,70.9858,77439.0
2017-06-15 12:20:00,71.6,71.67,71.57,71.58,26639.0,70.9759,71.0452,70.9461,70.956,26639.0
2017-06-15 12:30:00,71.58,71.61,71.53,71.55,13210.0,70.956,70.9858,70.9065,70.9263,13210.0
2017-06-15 12:40:00,71.56,71.68,71.55,71.59,45003.0,70.9362,71.0552,70.9263,70.9659,45003.0
2017-06-15 12:50:00,71.56,71.73,71.55,71.73,47452.0,70.9362,71.1047,70.9263,71.1047,47452.0
2017-06-15 13:00:00,71.73,71.77,71.63,71.63,26249.0,71.1047,71.1444,71.0056,71.0056,26249.0
2017-06-15 13:10:00,71.62,71.77,71.29,71.49,295772.0,70.9957,71.1444,70.6686,70.8668,295772.0
2017-06-15 13:20:00,71.48,71.53,71.22,71.27,134837.0,70.8569,70.9065,70.5992,70.6487,134837.0
2017-06-15 13:30:00,71.26,71.43,71.25,71.38,123772.0,70.6388,70.8073,70.6289,70.7578,123772.0
2017-06-15 13:40:00,71.37,71.37,70.89,70.99,278678.0,70.7479,70.7479,70.272,70.3712,278678.0
2017-06-15 13:50:00,70.99,71.06,70.94,71.02,96072.0,70.3712,70.4406,70.3216,70.4009,96072.0
2017-06-15 14:00:00,71.01,71.35,70.97,71.28,100331.0,70.391,70.728,70.3513,70.6586,100331.0
2017-06-15 14:10:00,71.28,71.48,71.27,71.33,108588.0,70.6586,70.8569,70.6487,70.7082,108588.0
2017-06-15 14:20:00,71.33,71.6,71.32,71.59,102524.0,70.7082,70.9759,70.6983,70.9659,102524.0
2017-06-15 14:30:00,71.57,71.58,71.3,71.3,36873.0,70.9461,70.956,70.6785,70.6785,36873.0
2017-06-15 14:40:00,71.29,71.36,71.26,71.3,34062.0,70.6686,70.7379,70.6388,70.6785,34062.0
2017-06-15 14:50:00,71.32,71.33,71.16,71.22,85273.0,70.6983,70.7082,70.5397,70.5992,85273.0
2017-06-15 15:00:00,71.22,71.5,71.2,71.48,37113.0,70.5992,70.8767,70.5793,70.8569,37113.0
2017-06-15 15:10:00,71.45,71.46,71.29,71.37,101973.0,70.8272,70.8371,70.6686,70.7479,101973.0
2017-06-15 15:20:00,71.37,71.45,71.33,71.34,66913.0,70.7479,70.8272,70.7082,70.7181,66913.0
2017-06-15 15:30:00,71.34,71.53,71.29,71.49,61909.0,70.7181,70.9065,70.6686,70.8668,61909.0
2017-06-15 15:40:00,71.5,71.54,71.4,71.44,110972.0,70.8767,70.9164,70.7776,70.8172,110972.0
2017-06-15 15:50:00,71.44,71.58,71.38,71.54,222870.0,70.8172,70.956,70.7578,70.9164,222870.0
2017-06-16 09:30:00,71.29,71.5,71.01,71.32,102107.0,70.7773,70.9857,70.4993,70.807,102107.0
2017-06-16 09:40:00,71.32,71.38,70.93,71.32,101873.0,70.807,70.8666,70.4198,70.807,101873.0
2017-06-16 09:50:00,71.33,71.51,71.31,71.48,37482.0,70.817,70.9957,70.7971,70.9659,37482.0
2017-06-16 10:00:00,71.43,71.67,71.3,71.56,75074.0,70.9162,71.1545,70.7872,71.0453,75074.0
2017-06-16 10:10:00,71.56,71.56,71.19,71.25,56573.0,71.0453,71.0453,70.678,70.7375,56573.0
2017-06-16 10:20:00,71.23,71.39,71.18,71.33,103677.0,70.7177,70.8765,70.668,70.817,103677.0
2017-06-16 10:30:00,71.29,71.31,71.02,71.02,70780.0,70.7773,70.7971,70.5092,70.5092,70780.0
2017-06-16 10:40:00,71.02,71.13,70.98,71.04,42456.0,70.5092,70.6184,70.4695,70.5291,42456.0
2017-06-16 10:50:00,71.03,71.03,70.71,70.87,93521.0,70.5191,70.5191,70.2014,70.3603,93521.0
2017-06-16 11:00:00,70.86,70.98,70.8,70.95,53969.0,70.3503,70.4695,70.2908,70.4397,53969.0
2017-06-16 11:10:00,70.94,71.1,70.85,71.04,51751.0,70.4298,70.5886,70.3404,70.5291,51751.0
2017-06-16 11:20:00,71.07,71.12,70.96,71.05,104452.0,70.5588,70.6085,70.4496,70.539,104452.0
2017-06-16 11:30:00,71.08,71.18,71.06,71.12,146274.0,70.5688,70.668,70.5489,70.6085,146274.0
2017-06-16 11:40:00,71.13,71.18,71.09,71.12,52143.0,70.6184,70.668,70.5787,70.6085,52143.0
2017-06-16 11:50:00,71.12,71.16,71.06,71.11,98847.0,70.6085,70.6482,70.5489,70.5985,98847.0
2017-06-16 12:00:00,71.13,71.15,71.07,71.15,73846.0,70.6184,70.6383,70.5588,70.6383,73846.0
2017-06-16 12:10:00,71.15,71.19,71.12,71.15,90981.0,70.6383,70.678,70.6085,70.6383,90981.0
2017-06-16 12:20:00,71.13,71.28,71.12,71.28,30365.0,70.6184,70.7673,70.6085,70.7673,30365.0
2017-06-16 12:30:00,71.29,71.44,71.25,71.43,19588.0,70.7773,70.9262,70.7375,70.9162,19588.0
2017-06-16 12:40:00,71.42,71.43,71.32,71.33,23288.0,70.9063,70.9162,70.807,70.817,23288.0
2017-06-16 12:50:00,71.33,71.38,71.3,71.33,18129.0,70.817,70.8666,70.7872,70.817,18129.0
2017-06-16 13:00:00,71.34,71.45,71.34,71.44,17620.0,70.8269,70.9361,70.8269,70.9262,17620.0
2017-06-16 13:10:00,71.44,71.51,71.38,71.43,20694.0,70.9262,70.9957,70.8666,70.9162,20694.0
2017-06-16 13:20:00,71.46,71.53,71.44,71.48,30129.0,70.946,71.0155,70.9262,70.9659,30129.0
2017-06-16 13:30:00,71.48,71.49,71.3,71.39,52524.0,70.9659,70.9758,70.7872,70.8765,52524.0
2017-06-16 13:40:00,71.39,71.47,71.38,71.42,16942.0,70.8765,70.956,70.8666,70.9063,16942.0
2017-06-16 13:50:00,71.41,71.5,71.41,71.47,29952.0,70.8964,70.9857,70.8964,70.956,29952.0
2017-06-16 14:00:00,71.47,71.57,71.45,71.53,42076.0,70.956,71.0552,70.9361,71.0155,42076.0
2017-06-16 14:10:00,71.55,71.56,71.44,71.47,15060.0,71.0354,71.0453,70.9262,70.956,15060.0
2017-06-16 14:20:00,71.48,71.55,71.44,71.54,28044.0,70.9659,71.0354,70.9262,71.0255,28044.0
2017-06-16 14:30:00,71.52,71.6,71.48,71.49,22420.0,71.0056,71.085,70.9659,70.9758,22420.0
2017-06-16 14:40:00,71.51,71.57,71.49,71.53,26069.0,70.9957,71.0552,70.9758,71.0155,26069.0
2017-06-16 14:50:00,71.51,71.6,71.5,71.52,33753.0,70.9957,71.085,70.9857,71.0056,33753.0
2017-06-16 15:00:00,71.53,71.57,71.47,71.53,24609.0,71.0155,71.0552,70.956,71.0155,24609.0
2017-06-16 15:10:00,71.52,71.54,71.44,71.51,29389.0,71.0056,71.0255,70.9262,70.9957,29389.0
2017-06-16 15:20:00,71.5,71.53,71.44,71.45,41152.0,70.9857,71.0155,70.9262,70.9361,41152.0
2017-06-16 15:30:00,71.43,71.43,71.31,71.32,68550.0,70.9162,70.9162,70.7971,70.807,68550.0
2017-06-16 15:40:00,71.32,71.37,71.26,71.32,72536.0,70.807,70.8567,70.7475,70.807,72536.0
2017-06-16 15:50:00,71.32,71.63,71.31,71.58,426114.0,70.807,71.1148,70.7971,71.0652,426114.0
2017-06-19 09:30:00,72.3,72.84,72.27,72.79,217037.0,71.78,72.3161,71.7502,72.2665,217037.0
2017-06-19 09:40:00,72.78,72.85,72.49,72.74,164753.0,72.2565,72.326,71.9686,72.2168,164753.0
2017-06-19 09:50:00,72.72,72.88,72.63,72.88,104721.0,72.197,72.3558,72.1076,72.3558,104721.0
2017-06-19 10:00:00,72.91,73.06,72.82,73.02,174667.0,72.3856,72.5345,72.2963,72.4948,174667.0
2017-06-19 10:10:00,73.02,73.33,72.96,73.25,212899.0,72.4948,72.8026,72.4352,72.7232,212899.0
2017-06-19 10:20:00,73.27,73.71,73.24,73.63,155685.0,72.743,73.1798,72.7132,73.1004,155685.0
2017-06-19 10:30:00,73.65,73.65,73.38,73.5,136423.0,73.1203,73.1203,72.8522,72.9714,136423.0
2017-06-19 10:40:00,73.49,73.71,73.49,73.7,152679.0,72.9614,73.1798,72.9614,73.1699,152679.0
2017-06-19 10:50:00,73.71,73.71,73.33,73.42,90883.0,73.1798,73.1798,72.8026,72.8919,90883.0
2017-06-19 11:00:00,73.39,73.78,73.39,73.7,126674.0,72.8622,73.2493,72.8622,73.1699,126674.0
2017-06-19 11:10:00,73.73,73.82,73.62,73.73,51149.0,73.1997,73.2891,73.0905,73.1997,51149.0
2017-06-19 11:20:00,73.72,73.85,73.67,73.84,96457.0,73.1898,73.3188,73.1401,73.3089,96457.0
2017-06-19 11:30:00,73.86,74.16,73.82,74.03,116276.0,73.3288,73.6266,73.2891,73.4975,116276.0
2017-06-19 11:40:00,74.04,74.1,73.95,73.99,51750.0,73.5075,73.567,73.4181,73.4578,51750.0
2017-06-19 11:50:00,73.96,74.04,73.92,73.99,21259.0,73.4281,73.5075,73.3883,73.4578,21259.0
2017-06-19 12:00:00,74.0,74.17,73.97,74.17,89598.0,73.4678,73.6365,73.438,73.6365,89598.0
2017-06-19 12:10:00,74.16,74.4,74.16,74.4,152578.0,73.6266,73.8649,73.6266,73.8649,152578.0
2017-06-19 12:20:00,74.43,74.5,74.28,74.3,84820.0,73.8947,73.9642,73.7457,73.7656,84820.0
2017-06-19 12:30:00,74.28,74.39,74.13,74.25,66127.0,73.7457,73.855,73.5968,73.716,66127.0
2017-06-19 12:40:00,74.26,74.37,74.25,74.27,53354.0,73.7259,73.8351,73.716,73.7358,53354.0
2017-06-19 12:50:00,74.23,74.47,74.23,74.36,61669.0,73.6961,73.9344,73.6961,73.8252,61669.0
2017-06-19 13:00:00,74.39,74.4,74.28,74.36,41543.0,73.855,73.8649,73.7457,73.8252,41543.0
2017-06-19 13:10:00,74.34,74.45,74.33,74.42,27530.0,73.8053,73.9145,73.7954,73.8847,27530.0
2017-06-19 13:20:00,74.44,74.49,74.37,74.44,58844.0,73.9046,73.9542,73.8351,73.9046,58844.0
2017-06-19 13:30:00,74.47,74.55,74.41,74.51,52650.0,73.9344,74.0138,73.8748,73.9741,52650.0
2017-06-19 13:40:00,74.52,74.53,74.35,74.38,63287.0,73.984,73.994,73.8152,73.845,63287.0
2017-06-19 13:50:00,74.35,74.39,74.05,74.1,56318.0,73.8152,73.855,73.5174,73.567,56318.0
2017-06-19 14:00:00,74.13,74.24,74.05,74.16,84677.0,73.5968,73.706,73.5174,73.6266,84677.0
2017-06-19 14:10:00,74.18,74.3,74.17,74.27,26430.0,73.6465,73.7656,73.6365,73.7358,26430.0
2017-06-19 14:20:00,74.27,74.28,74.05,74.05,21750.0,73.7358,73.7457,73.5174,73.5174,21750.0
2017-06-19 14:30:00,74.05,74.08,73.93,74.05,81213.0,73.5174,73.5472,73.3983,73.5174,81213.0
2017-06-19 14:40:00,74.05,74.15,74.01,74.05,39199.0,73.5174,73.6167,73.4777,73.5174,39199.0
2017-06-19 14:50:00,74.07,74.1,73.93,74.03,25932.0,73.5373,73.567,73.3983,73.4975,25932.0
2017-06-19 15:00:00,74.01,74.07,73.76,73.87,63815.0,73.4777,73.5373,73.2295,73.3387,63815.0
2017-06-19 15:10:00,73.88,74.14,73.84,74.01,118130.0,73.3486,73.6068,73.3089,73.4777,118130.0
2017-06-19 15:20:00,74.0,74.1,73.95,74.07,49312.0,73.4678,73.567,73.4181,73.5373,49312.0
2017-06-19 15:30:00,74.09,74.18,74.04,74.13,55985.0,73.5571,73.6465,73.5075,73.5968,55985.0
2017-06-19 15:40:00,74.12,74.22,74.09,74.15,140003.0,73.5869,73.6862,73.5571,73.6167,140003.0
2017-06-19 15:50:00,74.15,74.33,74.12,74.16,359395.0,73.6167,73.7954,73.5869,73.6266,359395.0
2017-06-20 09:30:00,74.33,74.49,74.09,74.47,224344.0,73.7954,73.9542,73.5571,73.9344,224344.0
2017-06-20 09:40:00,74.46,75.24,74.41,75.06,459136.0,73.9245,74.6988,73.8748,74.5201,459136.0
2017-06-20 09:50:00,75.04,75.23,74.9,75.14,226307.0,74.5003,74.6889,74.3613,74.5996,226307.0
2017-06-20 10:00:00,75.15,75.61,74.94,75.5,254414.0,74.6095,75.0662,74.401,74.957,254414.0
2017-06-20 10:10:00,75.53,75.97,75.53,75.72,432240.0,74.9868,75.4236,74.9868,75.1754,432240.0
2017-06-20 10:20:00,75.74,76.06,75.71,75.82,314709.0,75.1952,75.5129,75.1655,75.2747,314709.0
2017-06-20 10:30:00,75.84,75.97,75.68,75.74,153549.0,75.2945,75.4236,75.1357,75.1952,153549.0
2017-06-20 10:40:00,75.77,76.08,75.73,76.08,240077.0,75.225,75.5328,75.1853,75.5328,240077.0
2017-06-20 10:50:00,76.07,76.47,76.06,76.39,249103.0,75.5229,75.92,75.5129,75.8406,249103.0
2017-06-20 11:00:00,76.39,76.48,76.21,76.44,223705.0,75.8406,75.9299,75.6619,75.8902,223705.0
2017-06-20 11:10:00,76.46,76.6,76.39,76.55,195653.0,75.9101,76.0491,75.8406,75.9994,195653.0
2017-06-20 11:20:00,76.57,76.57,76.18,76.2,134673.0,76.0193,76.0193,75.6321,75.6519,134673.0
2017-06-20 11:30:00,76.2,76.22,75.93,76.0,190822.0,75.6519,75.6718,75.3839,75.4534,190822.0
2017-06-20 11:40:00,76.03,76.3,76.02,76.22,99483.0,75.4832,75.7512,75.4732,75.6718,99483.0
2017-06-20 11:50:00,76.24,76.3,76.04,76.05,99899.0,75.6917,75.7512,75.4931,75.503,99899.0
2017-06-20 12:00:00,76.06,76.09,75.85,75.95,126935.0,75.5129,75.5427,75.3045,75.4037,126935.0
2017-06-20 12:10:00,75.94,76.01,75.88,75.88,98551.0,75.3938,75.4633,75.3342,75.3342,98551.0
2017-06-20 12:20:00,75.9,75.99,75.81,75.87,128603.0,75.3541,75.4435,75.2647,75.3243,128603.0
2017-06-20 12:30:00,75.87,76.05,75.81,75.99,114276.0,75.3243,75.503,75.2647,75.4435,114276.0
2017-06-20 12:40:00,75.97,76.06,75.86,75.93,84411.0,75.4236,75.5129,75.3144,75.3839,84411.0
2017-06-20 12:50:00,75.93,76.05,75.9,75.99,165924.0,75.3839,75.503,75.3541,75.4435,165924.0
2017-06-20 13:00:00,76.01,76.24,75.99,76.23,160962.0,75.4633,75.6917,75.4435,75.6817,160962.0
2017-06-20 13:10:00,76.23,76.37,76.19,76.29,188930.0,75.6817,75.8207,75.642,75.7413,188930.0
2017-06-20 13:20:00,76.3,76.36,76.16,76.16,48796.0,75.7512,75.8108,75.6122,75.6122,48796.0
2017-06-20 13:30:00,76.16,76.27,76.08,76.09,36685.0,75.6122,75.7214,75.5328,75.5427,36685.0
2017-06-20 13:40:00,76.08,76.17,76.03,76.17,46555.0,75.5328,75.6222,75.4832,75.6222,46555.0
2017-06-20 13:50:00,76.18,76.23,76.05,76.22,64744.0,75.6321,75.6817,75.503,75.6718,64744.0
2017-06-20 14:00:00,76.23,76.31,76.18,76.27,46423.0,75.6817,75.7611,75.6321,75.7214,46423.0
2017-06-20 14:10:00,76.28,76.42,76.26,76.34,53614.0,75.7314,75.8704,75.7115,75.7909,53614.0
2017-06-20 14:20:00,76.35,76.43,76.2,76.37,106065.0,75.8009,75.8803,75.6519,75.8207,106065.0
2017-06-20 14:30:00,76.36,76.36,76.05,76.05,77627.0,75.8108,75.8108,75.503,75.503,77627.0
2017-06-20 14:40:00,76.05,76.09,75.76,75.79,280902.0,75.503,75.5427,75.2151,75.2449,280902.0
2017-06-20 14:50:00,75.76,75.85,75.57,75.58,147488.0,75.2151,75.3045,75.0265,75.0364,147488.0
2017-06-20 15:00:00,75.61,75.78,75.52,75.55,122490.0,75.0662,75.235,74.9768,75.0066,122490.0
2017-06-20 15:10:00,75.52,75.57,75.22,75.22,88276.0,74.9768,75.0265,74.679,74.679,88276.0
2017-06-20 15:20:00,75.22,75.24,74.97,75.16,148302.0,74.679,74.6988,74.4308,74.6194,148302.0
2017-06-20 15:30:00,75.15,75.15,74.84,75.06,223554.0,74.6095,74.6095,74.3017,74.5201,223554.0
2017-06-20 15:40:00,75.06,75.12,74.87,74.95,144461.0,74.5201,74.5797,74.3315,74.4109,144461.0
2017-06-20 15:50:00,74.95,75.22,74.95,75.0,277836.0,74.4109,74.679,74.4109,74.4606,277836.0
2017-06-21 09:30:00,75.77,76.11,75.49,76.07,446136.0,75.225,75.5626,74.947,75.5229,446136.0
2017-06-21 09:40:00,76.08,76.97,76.0,76.91,427076.0,75.5328,76.4164,75.4534,76.3568,427076.0
2017-06-21 09:50:00,76.89,76.94,76.59,76.84,211847.0,76.337,76.3866,76.0391,76.2873,211847.0
2017-06-21 10:00:00,76.86,77.11,76.72,77.1,416248.0,76.3072,76.5554,76.1682,76.5455,416248.0
2017-06-21 10:10:00,77.1,77.28,76.98,77.2,227723.0,76.5455,76.7242,76.4263,76.6447,227723.0
2017-06-21 10:20:00,77.16,77.7,77.16,77.44,330713.0,76.605,77.1412,76.605,76.883,330713.0
2017-06-21 10:30:00,77.43,77.7,77.35,77.45,318902.0,76.8731,77.1412,76.7937,76.8929,318902.0
2017-06-21 10:40:00,77.47,77.72,77.45,77.53,330663.0,76.9128,77.161,76.8929,76.9724,330663.0
2017-06-21 10:50:00,77.55,77.64,77.47,77.49,160702.0,76.9922,77.0816,76.9128,76.9327,160702.0
2017-06-21 11:00:00,77.49,77.49,76.95,77.08,182911.0,76.9327,76.9327,76.3965,76.5256,182911.0
2017-06-21 11:10:00,77.06,77.13,76.75,76.87,155057.0,76.5058,76.5753,76.198,76.3171,155057.0
2017-06-21 11:20:00,76.86,77.21,76.75,77.2,139757.0,76.3072,76.6547,76.198,76.6447,139757.0
2017-06-21 11:30:00,77.18,77.38,77.04,77.3,230918.0,76.6249,76.8235,76.4859,76.744,230918.0
2017-06-21 11:40:00,77.34,77.54,77.28,77.53,150309.0,76.7837,76.9823,76.7242,76.9724,150309.0
2017-06-21 11:50:00,77.53,77.56,77.25,77.35,150602.0,76.9724,77.0022,76.6944,76.7937,150602.0
2017-06-21 12:00:00,77.37,77.71,77.33,77.71,295777.0,76.8135,77.1511,76.7738,77.1511,295777.0
2017-06-21 12:10:00,77.73,77.92,77.67,77.87,275607.0,77.1709,77.3596,77.1114,77.3099,275607.0
2017-06-21 12:20:00,77.87,77.97,77.77,77.96,161210.0,77.3099,77.4092,77.2106,77.3993,161210.0
2017-06-21 12:30:00,77.97,78.06,77.77,77.78,129940.0,77.4092,77.4986,77.2106,77.2206,129940.0
2017-06-21 12:40:00,77.84,78.08,77.83,78.02,113290.0,77.2801,77.5184,77.2702,77.4589,113290.0
2017-06-21 12:50:00,78.01,78.07,77.79,77.83,77976.0,77.4489,77.5085,77.2305,77.2702,77976.0
2017-06-21 13:00:00,77.83,77.86,77.64,77.68,188380.0,77.2702,77.3,77.0816,77.1213,188380.0
2017-06-21 13:10:00,77.69,77.71,77.62,77.64,85722.0,77.1312,77.1511,77.0617,77.0816,85722.0
2017-06-21 13:20:00,77.62,77.81,77.59,77.8,87208.0,77.0617,77.2504,77.0319,77.2404,87208.0
2017-06-21 13:30:00,77.79,78.0,77.78,78.0,76779.0,77.2305,77.439,77.2206,77.439,76779.0
2017-06-21 13:40:00,77.98,78.09,77.98,78.04,119126.0,77.4191,77.5283,77.4191,77.4787,119126.0
2017-06-21 13:50:00,78.05,78.18,77.95,78.08,161937.0,77.4886,77.6177,77.3894,77.5184,161937.0
2017-06-21 14:00:00,78.08,78.14,77.96,78.09,91295.0,77.5184,77.578,77.3993,77.5283,91295.0
2017-06-21 14:10:00,78.07,78.32,78.01,78.18,204856.0,77.5085,77.7567,77.4489,77.6177,204856.0
2017-06-21 14:20:00,78.16,78.25,78.08,78.1,132394.0,77.5978,77.6872,77.5184,77.5383,132394.0
2017-06-21 14:30:00,78.1,78.23,78.01,78.22,107908.0,77.5383,77.6673,77.4489,77.6574,107908.0
2017-06-21 14:40:00,78.21,78.22,78.03,78.07,96144.0,77.6475,77.6574,77.4688,77.5085,96144.0
2017-06-21 14:50:00,78.05,78.08,77.93,78.02,60465.0,77.4886,77.5184,77.3695,77.4589,60465.0
2017-06-21 15:00:00,78.01,78.05,77.9,78.02,193607.0,77.4489,77.4886,77.3397,77.4589,193607.0
2017-06-21 15:10:00,78.01,78.11,77.96,78.06,124914.0,77.4489,77.5482,77.3993,77.4986,124914.0
2017-06-21 15:20:00,78.09,78.19,78.06,78.16,152479.0,77.5283,77.6276,77.4986,77.5978,152479.0
2017-06-21 15:30:00,78.17,78.19,77.96,78.03,156579.0,77.6078,77.6276,77.3993,77.4688,156579.0
2017-06-21 15:40:00,78.06,78.45,78.05,78.43,279471.0,77.4986,77.8858,77.4886,77.8659,279471.0
2017-06-21 15:50:00,78.43,78.55,78.42,78.51,648458.0,77.8659,77.985,77.856,77.9453,648458.0
2017-06-22 09:30:00,79.16,79.71,78.73,78.73,942957.0,78.5907,79.1367,78.1637,78.1637,942957.0
2017-06-22 09:40:00,78.73,79.52,78.23,79.31,591882.0,78.1637,78.9481,77.6673,78.7396,591882.0
2017-06-22 09:50:00,79.33,79.57,78.97,79.15,462836.0,78.7594,78.9977,78.402,78.5807,462836.0
2017-06-22 10:00:00,79.23,79.42,78.77,79.09,311025.0,78.6601,78.8488,78.2035,78.5212,311025.0
2017-06-22 10:10:00,79.09,79.54,79.02,79.51,305212.0,78.5212,78.9679,78.4517,78.9381,305212.0
2017-06-22 10:20:00,79.5,79.71,79.36,79.65,311395.0,78.9282,79.1367,78.7892,79.0771,311395.0
2017-06-22 10:30:00,79.65,79.8,79.44,79.45,254897.0,79.0771,79.226,78.8686,78.8786,254897.0
2017-06-22 10:40:00,79.45,79.46,79.04,79.12,243420.0,78.8786,78.8885,78.4715,78.5509,243420.0
2017-06-22 10:50:00,79.11,79.3,79.11,79.27,259493.0,78.541,78.7296,78.541,78.6999,259493.0
2017-06-22 11:00:00,79.28,79.39,79.0,79.12,145622.0,78.7098,78.819,78.4318,78.5509,145622.0
2017-06-22 11:10:00,79.12,79.66,79.11,79.61,222305.0,78.5509,79.0871,78.541,79.0374,222305.0
2017-06-22 11:20:00,79.65,79.65,79.44,79.46,128880.0,79.0771,79.0771,78.8686,78.8885,128880.0
2017-06-22 11:30:00,79.45,79.61,79.29,79.51,99779.0,78.8786,79.0374,78.7197,78.9381,99779.0
2017-06-22 11:40:00,79.51,79.76,79.5,79.62,131058.0,78.9381,79.1863,78.9282,79.0473,131058.0
2017-06-22 11:50:00,79.61,79.65,79.37,79.55,148082.0,79.0374,79.0771,78.7991,78.9778,148082.0
2017-06-22 12:00:00,79.54,79.66,79.54,79.64,80852.0,78.9679,79.0871,78.9679,79.0672,80852.0
2017-06-22 12:10:00,79.64,79.75,79.51,79.7,111343.0,79.0672,79.1764,78.9381,79.1268,111343.0
2017-06-22 12:20:00,79.72,79.72,79.57,79.68,55879.0,79.1466,79.1466,78.9977,79.1069,55879.0
2017-06-22 12:30:00,79.69,79.92,79.67,79.75,134239.0,79.1168,79.3452,79.097,79.1764,134239.0
2017-06-22 12:40:00,79.79,80.04,79.76,79.97,105410.0,79.2161,79.4643,79.1863,79.3948,105410.0
2017-06-22 12:50:00,79.99,80.25,79.99,80.13,165459.0,79.4147,79.6728,79.4147,79.5537,165459.0
2017-06-22 13:00:00,80.13,80.21,80.06,80.18,140190.0,79.5537,79.6331,79.4842,79.6033,140190.0
2017-06-22 13:10:00,80.17,80.19,79.77,79.79,146415.0,79.5934,79.6132,79.1963,79.2161,146415.0
2017-06-22 13:20:00,79.79,79.86,79.67,79.67,103740.0,79.2161,79.2856,79.097,79.097,103740.0
2017-06-22 13:30:00,79.64,79.79,79.57,79.79,136403.0,79.0672,79.2161,78.9977,79.2161,136403.0
2017-06-22 13:40:00,79.8,79.98,79.76,79.83,179522.0,79.226,79.4048,79.1863,79.2558,179522.0
2017-06-22 13:50:00,79.85,79.85,79.53,79.53,66204.0,79.2757,79.2757,78.958,78.958,66204.0
2017-06-22 14:00:00,79.53,79.61,79.52,79.56,254141.0,78.958,79.0374,78.9481,78.9878,254141.0
2017-06-22 14:10:00,79.57,79.61,79.35,79.35,161669.0,78.9977,79.0374,78.7793,78.7793,161669.0
2017-06-22 14:20:00,79.35,79.42,79.14,79.16,129856.0,78.7793,78.8488,78.5708,78.5907,129856.0
2017-06-22 14:30:00,79.15,79.19,78.95,79.03,226494.0,78.5807,78.6204,78.3822,78.4616,226494.0
2017-06-22 14:40:00,79.02,79.15,78.94,79.08,186424.0,78.4517,78.5807,78.3722,78.5112,186424.0
2017-06-22 14:50:00,79.1,79.3,79.08,79.23,133398.0,78.5311,78.7296,78.5112,78.6601,133398.0
2017-06-22 15:00:00,79.25,79.3,79.08,79.29,102612.0,78.68,78.7296,78.5112,78.7197,102612.0
2017-06-22 15:10:00,79.31,79.31,79.07,79.28,114138.0,78.7396,78.7396,78.5013,78.7098,114138.0
2017-06-22 15:20:00,79.28,79.29,78.96,79.06,133110.0,78.7098,78.7197,78.3921,78.4914,133110.0
2017-06-22 15:30:00,79.04,79.29,79.01,79.18,170294.0,78.4715,78.7197,78.4417,78.6105,170294.0
2017-06-22 15:40:00,79.17,79.2,79.04,79.15,168102.0,78.6006,78.6304,78.4715,78.5807,168102.0
2017-06-22 15:50:00,79.15,79.25,79.12,79.2,371056.0,78.5807,78.68,78.5509,78.6304,371056.0
2017-06-23 09:30:00,78.86,79.34,78.42,78.46,361319.0,78.2928,78.7694,77.856,77.8957,361319.0
2017-06-23 09:40:00,78.44,78.59,78.18,78.3,306734.0,77.8758,78.0248,77.6177,77.7368,306734.0
2017-06-23 09:50:00,78.28,78.68,78.11,78.6,288143.0,77.717,78.1141,77.5482,78.0347,288143.0
2017-06-23 10:00:00,78.6,79.07,78.59,79.04,215424.0,78.0347,78.5013,78.0248,78.4715,215424.0
2017-06-23 10:10:00,79.04,79.3,78.91,79.25,190947.0,78.4715,78.7296,78.3424,78.68,190947.0
2017-06-23 10:20:00,79.23,79.54,79.19,79.25,200886.0,78.6601,78.9679,78.6204,78.68,200886.0
2017-06-23 10:30:00,79.28,79.41,79.08,79.13,60302.0,78.7098,78.8389,78.5112,78.5609,60302.0
2017-06-23 10:40:00,79.15,79.25,78.94,79.1,89451.0,78.5807,78.68,78.3722,78.5311,89451.0
2017-06-23 10:50:00,79.1,79.25,79.06,79.2,163086.0,78.5311,78.68,78.4914,78.6304,163086.0
2017-06-23 11:00:00,79.21,79.28,79.05,79.13,58169.0,78.6403,78.7098,78.4814,78.5609,58169.0
2017-06-23 11:10:00,79.12,79.13,78.94,78.95,41422.0,78.5509,78.5609,78.3722,78.3822,41422.0
2017-06-23 11:20:00,78.96,78.97,78.53,78.65,102753.0,78.3921,78.402,77.9652,78.0843,102753.0
2017-06-23 11:30:00,78.66,78.69,78.49,78.57,47205.0,78.0942,78.124,77.9255,78.0049,47205.0
2017-06-23 11:40:00,78.53,78.56,78.33,78.53,102483.0,77.9652,77.995,77.7666,77.9652,102483.0
2017-06-23 11:50:00,78.53,79.03,78.5,78.7,416114.0,77.9652,78.4616,77.9354,78.134,416114.0
2017-06-23 12:00:00,78.7,78.78,78.65,78.69,173922.0,78.134,78.2134,78.0843,78.124,173922.0
2017-06-23 12:10:00,78.69,79.15,78.69,79.07,359056.0,78.124,78.5807,78.124,78.5013,359056.0
2017-06-23 12:20:00,79.07,79.22,79.05,79.11,181091.0,78.5013,78.6502,78.4814,78.541,181091.0
2017-06-23 12:30:00,79.11,79.26,79.07,79.24,141026.0,78.541,78.6899,78.5013,78.6701,141026.0
2017-06-23 12:40:00,79.22,79.36,79.17,79.32,113274.0,78.6502,78.7892,78.6006,78.7495,113274.0
2017-06-23 12:50:00,79.32,79.47,79.31,79.33,92941.0,78.7495,78.8984,78.7396,78.7594,92941.0
2017-06-23 13:00:00,79.35,79.4,79.2,79.23,36087.0,78.7793,78.8289,78.6304,78.6601,36087.0
2017-06-23 13:10:00,79.21,79.24,79.11,79.17,113472.0,78.6403,78.6701,78.541,78.6006,113472.0
2017-06-23 13:20:00,79.18,79.48,79.17,79.45,95696.0,78.6105,78.9083,78.6006,78.8786,95696.0
2017-06-23 13:30:00,79.44,79.98,79.44,79.95,469646.0,78.8686,79.4048,78.8686,79.375,469646.0
2017-06-23 13:40:00,79.96,79.97,79.55,79.7,61203.0,79.3849,79.3948,78.9778,79.1268,61203.0
2017-06-23 13:50:00,79.7,79.89,79.66,79.82,125436.0,79.1268,79.3154,79.0871,79.2459,125436.0
2017-06-23 14:00:00,79.8,79.91,79.69,79.76,71412.0,79.226,79.3353,79.1168,79.1863,71412.0
2017-06-23 14:10:00,79.77,79.82,79.71,79.73,126342.0,79.1963,79.2459,79.1367,79.1566,126342.0
2017-06-23 14:20:00,79.72,79.76,79.63,79.63,65978.0,79.1466,79.1863,79.0573,79.0573,65978.0
2017-06-23 14:30:00,79.63,79.78,79.58,79.58,69734.0,79.0573,79.2062,79.0076,79.0076,69734.0
2017-06-23 14:40:00,79.57,79.71,79.56,79.58,42546.0,78.9977,79.1367,78.9878,79.0076,42546.0
2017-06-23 14:50:00,79.58,79.73,79.54,79.7,79500.0,79.0076,79.1566,78.9679,79.1268,79500.0
2017-06-23 15:00:00,79.7,79.72,79.42,79.48,87400.0,79.1268,79.1466,78.8488,78.9083,87400.0
2017-06-23 15:10:00,79.48,79.59,79.45,79.56,42735.0,78.9083,79.0176,78.8786,78.9878,42735.0
2017-06-23 15:20:00,79.54,79.71,79.49,79.7,168035.0,78.9679,79.1367,78.9183,79.1268,168035.0
2017-06-23 15:30:00,79.69,80.01,79.66,79.95,115711.0,79.1168,79.4345,79.0871,79.375,115711.0
2017-06-23 15:40:00,79.98,80.42,79.96,80.36,324269.0,79.4048,79.8416,79.3849,79.782,324269.0
2017-06-23 15:50:00,80.38,80.48,80.33,80.33,704258.0,79.8019,79.9012,79.7522,79.7522,704258.0
2017-06-26 09:30:00,80.73,80.89,80.04,80.04,354364.0,80.1494,80.3082,79.4643,79.4643,354364.0
2017-06-26 09:40:00,80.03,80.23,79.67,79.93,250743.0,79.4544,79.653,79.097,79.3551,250743.0
2017-06-26 09:50:00,79.91,80.25,79.69,80.15,139727.0,79.3353,79.6728,79.1168,79.5735,139727.0
2017-06-26 10:00:00,80.15,80.56,80.02,80.02,194179.0,79.5735,79.9806,79.4445,79.4445,194179.0
2017-06-26 10:10:00,80.01,80.06,79.72,79.83,124388.0,79.4345,79.4842,79.1466,79.2558,124388.0
2017-06-26 10:20:00,79.82,80.19,79.81,80.1,136897.0,79.2459,79.6132,79.236,79.5239,136897.0
2017-06-26 10:30:00,80.1,80.15,79.58,79.61,121816.0,79.5239,79.5735,79.0076,79.0374,121816.0
2017-06-26 10:40:00,79.59,79.68,79.44,79.48,151589.0,79.0176,79.1069,78.8686,78.9083,151589.0
2017-06-26 10:50:00,79.47,79.82,79.47,79.79,157644.0,78.8984,79.2459,78.8984,79.2161,157644.0
2017-06-26 11:00:00,79.79,79.85,79.36,79.41,288446.0,79.2161,79.2757,78.7892,78.8389,288446.0
2017-06-26 11:10:00,79.39,79.42,79.18,79.29,204856.0,78.819,78.8488,78.6105,78.7197,204856.0
2017-06-26 11:20:00,79.28,79.59,79.25,79.55,145622.0,78.7098,79.0176,78.68,78.9778,145622.0
2017-06-26 11:30:00,79.53,79.61,79.38,79.52,86550.0,78.958,79.0374,78.8091,78.9481,86550.0
2017-06-26 11:40:00,79.5,79.89,79.5,79.89,64418.0,78.9282,79.3154,78.9282,79.3154,64418.0
2017-06-26 11:50:00,79.89,80.0,79.82,79.98,69008.0,79.3154,79.4246,79.2459,79.4048,69008.0
2017-06-26 12:00:00,79.99,80.16,79.97,80.06,28412.0,79.4147,79.5835,79.3948,79.4842,28412.0
2017-06-26 12:10:00,80.06,80.25,80.05,80.15,121030.0,79.4842,79.6728,79.4742,79.5735,121030.0
2017-06-26 12:20:00,80.14,80.34,80.12,80.25,64661.0,79.5636,79.7622,79.5437,79.6728,64661.0
2017-06-26 12:30:00,80.24,80.47,80.2,80.46,36930.0,79.6629,79.8912,79.6232,79.8813,36930.0
2017-06-26 12:40:00,80.47,80.73,80.45,80.53,130454.0,79.8912,80.1494,79.8714,79.9508,130454.0
2017-06-26 12:50:00,80.52,80.77,80.51,80.6,63519.0,79.9409,80.1891,79.9309,80.0203,63519.0
2017-06-26 13:00:00,80.61,80.62,80.31,80.46,38279.0,80.0302,80.0401,79.7324,79.8813,38279.0
2017-06-26 13:10:00,80.44,80.46,80.18,80.22,66325.0,79.8614,79.8813,79.6033,79.643,66325.0
2017-06-26 13:20:00,80.22,80.27,80.21,80.27,63334.0,79.643,79.6927,79.6331,79.6927,63334.0
2017-06-26 13:30:00,80.28,80.52,80.27,80.52,24032.0,79.7026,79.9409,79.6927,79.9409,24032.0
2017-06-26 13:40:00,80.52,80.57,80.4,80.4,29087.0,79.9409,79.9905,79.8217,79.8217,29087.0
2017-06-26 13:50:00,80.39,80.39,80.26,80.27,17580.0,79.8118,79.8118,79.6827,79.6927,17580.0
2017-06-26 14:00:00,80.25,80.28,80.09,80.09,77398.0,79.6728,79.7026,79.514,79.514,77398.0
2017-06-26 14:10:00,80.09,80.12,79.89,80.0,98800.0,79.514,79.5437,79.3154,79.4246,98800.0
2017-06-26 14:20:00,80.0,80.05,79.83,79.91,43718.0,79.4246,79.4742,79.2558,79.3353,43718.0
2017-06-26 14:30:00,79.9,80.11,79.88,80.05,63624.0,79.3253,79.5338,79.3055,79.4742,63624.0
2017-06-26 14:40:00,80.04,80.12,79.96,79.99,37715.0,79.4643,79.5437,79.3849,79.4147,37715.0
2017-06-26 14:50:00,80.01,80.08,79.91,80.05,71586.0,79.4345,79.504,79.3353,79.4742,71586.0
2017-06-26 15:00:00,80.06,80.15,79.92,80.13,57823.0,79.4842,79.5735,79.3452,79.5537,57823.0
2017-06-26 15:10:00,80.13,80.24,80.11,80.16,50665.0,79.5537,79.6629,79.5338,79.5835,50665.0
2017-06-26 15:20:00,80.14,80.26,80.09,80.2,57060.0,79.5636,79.6827,79.514,79.6232,57060.0
2017-06-26 15:30:00,80.22,80.34,80.21,80.22,59176.0,79.643,79.7622,79.6331,79.643,59176.0
2017-06-26 15:40:00,80.21,80.31,80.12,80.27,95694.0,79.6331,79.7324,79.5437,79.6927,95694.0
2017-06-26 15:50:00,80.26,80.3,80.03,80.08,177571.0,79.6827,79.7225,79.4544,79.504,177571.0
2017-06-27 09:30:00,79.85,80.03,79.41,79.55,225768.0,79.2757,79.4544,78.8389,78.9778,225768.0
2017-06-27 09:40:00,79.56,79.98,79.55,79.73,152053.0,78.9878,79.4048,78.9778,79.1566,152053.0
2017-06-27 09:50:00,79.73,79.73,79.45,79.59,245316.0,79.1566,79.1566,78.8786,79.0176,245316.0
2017-06-27 10:00:00,79.59,80.02,79.52,79.86,174882.0,79.0176,79.4445,78.9481,79.2856,174882.0
2017-06-27 10:10:00,79.87,79.91,79.58,79.79,54373.0,79.2955,79.3353,79.0076,79.2161,54373.0
2017-06-27 10:20:00,79.79,79.8,79.47,79.57,82511.0,79.2161,79.226,78.8984,78.9977,82511.0
2017-06-27 10:30:00,79.6,79.7,79.3,79.35,124563.0,79.0275,79.1268,78.7296,78.7793,124563.0
2017-06-27 10:40:00,79.35,79.6,79.28,79.56,75333.0,78.7793,79.0275,78.7098,78.9878,75333.0
2017-06-27 10:50:00,79.54,79.58,79.34,79.51,37231.0,78.9679,79.0076,78.7694,78.9381,37231.0
2017-06-27 11:00:00,79.49,79.79,79.46,79.57,105249.0,78.9183,79.2161,78.8885,78.9977,105249.0
2017-06-27 11:10:00,79.59,79.84,79.58,79.79,36920.0,79.0176,79.2658,79.0076,79.2161,36920.0
2017-06-27 11:20:00,79.79,79.85,79.68,79.79,50949.0,79.2161,79.2757,79.1069,79.2161,50949.0
2017-06-27 11:30:00,79.81,80.15,79.79,80.08,108933.0,79.236,79.5735,79.2161,79.504,108933.0
2017-06-27 11:40:00,80.11,80.21,79.9,79.96,135930.0,79.5338,79.6331,79.3253,79.3849,135930.0
2017-06-27 11:50:00,79.97,80.05,79.83,80.0,69059.0,79.3948,79.4742,79.2558,79.4246,69059.0
2017-06-27 12:00:00,80.0,80.08,79.86,79.87,26341.0,79.4246,79.504,79.2856,79.2955,26341.0
2017-06-27 12:10:00,79.85,79.92,79.74,79.75,17216.0,79.2757,79.3452,79.1665,79.1764,17216.0
2017-06-27 12:20:00,79.75,79.86,79.73,79.84,21668.0,79.1764,79.2856,79.1566,79.2658,21668.0
2017-06-27 12:30:00,79.81,79.85,79.46,79.51,93036.0,79.236,79.2757,78.8885,78.9381,93036.0
2017-06-27 12:40:00,79.5,79.59,79.43,79.53,57140.0,78.9282,79.0176,78.8587,78.958,57140.0
2017-06-27 12:50:00,79.52,79.59,79.4,79.44,58497.0,78.9481,79.0176,78.8289,78.8686,58497.0
2017-06-27 13:00:00,79.48,79.56,79.3,79.33,55847.0,78.9083,78.9878,78.7296,78.7594,55847.0
2017-06-27 13:10:00,79.33,79.41,79.24,79.29,69060.0,78.7594,78.8389,78.6701,78.7197,69060.0
2017-06-27 13:20:00,79.3,79.5,79.3,79.34,54339.0,78.7296,78.9282,78.7296,78.7694,54339.0
2017-06-27 13:30:00,79.37,79.44,78.93,78.95,148330.0,78.7991,78.8686,78.3623,78.3822,148330.0
2017-06-27 13:40:00,78.98,79.01,78.59,78.62,157019.0,78.4119,78.4417,78.0248,78.0545,157019.0
2017-06-27 13:50:00,78.6,78.64,78.24,78.42,232360.0,78.0347,78.0744,77.6773,77.856,232360.0
2017-06-27 14:00:00,78.46,78.54,78.26,78.32,75144.0,77.8957,77.9751,77.6971,77.7567,75144.0
2017-06-27 14:10:00,78.32,78.34,77.98,78.12,180606.0,77.7567,77.7765,77.4191,77.5581,180606.0
2017-06-27 14:20:00,78.17,78.34,78.11,78.34,190234.0,77.6078,77.7765,77.5482,77.7765,190234.0
2017-06-27 14:30:00,78.32,78.55,78.18,78.18,109805.0,77.7567,77.985,77.6177,77.6177,109805.0
2017-06-27 14:40:00,78.18,78.28,78.08,78.14,82704.0,77.6177,77.717,77.5184,77.578,82704.0
2017-06-27 14:50:00,78.15,78.22,77.93,77.93,140200.0,77.5879,77.6574,77.3695,77.3695,140200.0
2017-06-27 15:00:00,77.97,78.14,77.85,77.89,190446.0,77.4092,77.578,77.2901,77.3298,190446.0
2017-06-27 15:10:00,77.89,78.01,77.81,77.89,122721.0,77.3298,77.4489,77.2504,77.3298,122721.0
2017-06-27 15:20:00,77.91,77.94,77.52,77.61,161942.0,77.3496,77.3794,76.9624,77.0518,161942.0
2017-06-27 15:30:00,77.61,77.69,77.39,77.62,249412.0,77.0518,77.1312,76.8334,77.0617,249412.0
2017-06-27 15:40:00,77.56,77.7,77.45,77.53,228407.0,77.0022,77.1412,76.8929,76.9724,228407.0
2017-06-27 15:50:00,77.52,77.52,77.2,77.27,618261.0,76.9624,76.9624,76.6447,76.7142,618261.0
2017-06-28 09:30:00,77.99,78.16,77.37,77.44,597959.0,77.4291,77.5978,76.8135,76.883,597959.0
2017-06-28 09:40:00,77.45,77.73,77.38,77.52,316200.0,76.8929,77.1709,76.8235,76.9624,316200.0
2017-06-28 09:50:00,77.54,77.69,76.97,77.0,265223.0,76.9823,77.1312,76.4164,76.4462,265223.0
2017-06-28 10:00:00,76.99,77.77,76.97,77.72,386827.0,76.4363,77.2106,76.4164,77.161,386827.0
2017-06-28 10:10:00,77.72,77.96,77.48,77.96,245403.0,77.161,77.3993,76.9227,77.3993,245403.0
2017-06-28 10:20:00,77.97,78.03,77.68,77.73,188057.0,77.4092,77.4688,77.1213,77.1709,188057.0
2017-06-28 10:30:00,77.72,78.0,77.69,77.87,133829.0,77.161,77.439,77.1312,77.3099,133829.0
2017-06-28 10:40:00,77.89,78.37,77.87,78.05,296882.0,77.3298,77.8063,77.3099,77.4886,296882.0
2017-06-28 10:50:00,78.12,78.3,78.11,78.25,122307.0,77.5581,77.7368,77.5482,77.6872,122307.0
2017-06-28 11:00:00,78.28,78.41,78.15,78.25,183679.0,77.717,77.846,77.5879,77.6872,183679.0
2017-06-28 11:10:00,78.28,78.45,78.26,78.45,33023.0,77.717,77.8858,77.6971,77.8858,33023.0
2017-06-28 11:20:00,78.46,78.55,78.25,78.28,110976.0,77.8957,77.985,77.6872,77.717,110976.0
2017-06-28 11:30:00,78.26,78.29,78.03,78.25,163678.0,77.6971,77.7269,77.4688,77.6872,163678.0
2017-06-28 11:40:00,78.25,78.41,78.21,78.39,39271.0,77.6872,77.846,77.6475,77.8262,39271.0
2017-06-28 11:50:00,78.42,78.61,78.31,78.32,115123.0,77.856,78.0446,77.7468,77.7567,115123.0
2017-06-28 12:00:00,78.3,78.39,78.13,78.36,164498.0,77.7368,77.8262,77.5681,77.7964,164498.0
2017-06-28 12:10:00,78.33,78.65,78.29,78.65,64930.0,77.7666,78.0843,77.7269,78.0843,64930.0
2017-06-28 12:20:00,78.65,78.69,78.58,78.62,36999.0,78.0843,78.124,78.0148,78.0545,36999.0
2017-06-28 12:30:00,78.62,78.68,78.38,78.68,101724.0,78.0545,78.1141,77.8163,78.1141,101724.0
2017-06-28 12:40:00,78.68,78.84,78.62,78.69,103677.0,78.1141,78.273,78.0545,78.124,103677.0
2017-06-28 12:50:00,78.69,78.77,78.54,78.7,95499.0,78.124,78.2035,77.9751,78.134,95499.0
2017-06-28 13:00:00,78.72,78.78,78.6,78.63,64358.0,78.1538,78.2134,78.0347,78.0645,64358.0
2017-06-28 13:10:00,78.65,78.69,78.59,78.61,75739.0,78.0843,78.124,78.0248,78.0446,75739.0
2017-06-28 13:20:00,78.61,78.83,78.56,78.79,201313.0,78.0446,78.263,77.995,78.2233,201313.0
2017-06-28 13:30:00,78.8,79.02,78.79,78.96,73008.0,78.2332,78.4517,78.2233,78.3921,73008.0
2017-06-28 13:40:00,78.95,79.16,78.84,79.05,165433.0,78.3822,78.5907,78.273,78.4814,165433.0
2017-06-28 13:50:00,79.06,79.19,79.0,79.13,155724.0,78.4914,78.6204,78.4318,78.5609,155724.0
2017-06-28 14:00:00,79.13,79.27,79.12,79.22,53733.0,78.5609,78.6999,78.5509,78.6502,53733.0
2017-06-28 14:10:00,79.19,79.37,79.18,79.36,61871.0,78.6204,78.7991,78.6105,78.7892,61871.0
2017-06-28 14:20:00,79.35,79.36,79.0,79.0,100647.0,78.7793,78.7892,78.4318,78.4318,100647.0
2017-06-28 14:30:00,79.0,79.1,78.89,79.06,173455.0,78.4318,78.5311,78.3226,78.4914,173455.0
2017-06-28 14:40:00,79.07,79.42,79.07,79.42,96564.0,78.5013,78.8488,78.5013,78.8488,96564.0
2017-06-28 14:50:00,79.4,79.49,79.36,79.44,133311.0,78.8289,78.9183,78.7892,78.8686,133311.0
2017-06-28 15:00:00,79.44,79.53,79.41,79.52,85486.0,78.8686,78.958,78.8389,78.9481,85486.0
2017-06-28 15:10:00,79.52,79.52,79.19,79.22,144428.0,78.9481,78.9481,78.6204,78.6502,144428.0
2017-06-28 15:20:00,79.22,79.45,79.2,79.38,137734.0,78.6502,78.8786,78.6304,78.8091,137734.0
2017-06-28 15:30:00,79.36,79.39,79.2,79.28,259408.0,78.7892,78.819,78.6304,78.7098,259408.0
2017-06-28 15:40:00,79.28,79.36,79.23,79.27,153948.0,78.7098,78.7892,78.6601,78.6999,153948.0
2017-06-28 15:50:00,79.27,79.4,79.26,79.3,458473.0,78.6999,78.8289,78.6899,78.7296,458473.0
2017-06-29 09:30:00,79.3,79.37,78.9,79.32,109516.0,78.7296,78.7991,78.3325,78.7495,109516.0
2017-06-29 09:40:00,79.3,79.31,78.53,78.75,198219.0,78.7296,78.7396,77.9652,78.1836,198219.0
2017-06-29 09:50:00,78.81,78.87,78.6,78.75,124838.0,78.2432,78.3027,78.0347,78.1836,124838.0
2017-06-29 10:00:00,78.74,78.86,78.55,78.8,253640.0,78.1737,78.2928,77.985,78.2332,253640.0
2017-06-29 10:10:00,78.82,78.83,78.37,78.38,181879.0,78.2531,78.263,77.8063,77.8163,181879.0
2017-06-29 10:20:00,78.38,78.44,78.19,78.36,162035.0,77.8163,77.8758,77.6276,77.7964,162035.0
2017-06-29 10:30:00,78.34,78.39,78.19,78.3,135047.0,77.7765,77.8262,77.6276,77.7368,135047.0
2017-06-29 10:40:00,78.27,78.68,78.26,78.59,135229.0,77.7071,78.1141,77.6971,78.0248,135229.0
2017-06-29 10:50:00,78.58,78.58,78.34,78.45,42625.0,78.0148,78.0148,77.7765,77.8858,42625.0
2017-06-29 11:00:00,78.47,78.62,78.26,78.34,119433.0,77.9056,78.0545,77.6971,77.7765,119433.0
2017-06-29 11:10:00,78.34,78.36,78.15,78.3,76578.0,77.7765,77.7964,77.5879,77.7368,76578.0
2017-06-29 11:20:00,78.3,78.36,78.02,78.11,93373.0,77.7368,77.7964,77.4589,77.5482,93373.0
2017-06-29 11:30:00,78.14,78.22,77.91,78.1,97178.0,77.578,77.6574,77.3496,77.5383,97178.0
2017-06-29 11:40:00,78.14,78.28,77.96,78.21,56420.0,77.578,77.717,77.3993,77.6475,56420.0
2017-06-29 11:50:00,78.21,78.22,77.96,77.98,55157.0,77.6475,77.6574,77.3993,77.4191,55157.0
2017-06-29 12:00:00,77.98,78.16,77.92,78.13,54177.0,77.4191,77.5978,77.3596,77.5681,54177.0
2017-06-29 12:10:00,78.15,78.34,78.07,78.34,41207.0,77.5879,77.7765,77.5085,77.7765,41207.0
2017-06-29 12:20:00,78.28,78.4,78.24,78.34,32104.0,77.717,77.8361,77.6773,77.7765,32104.0
2017-06-29 12:30:00,78.32,78.36,78.14,78.18,44740.0,77.7567,77.7964,77.578,77.6177,44740.0
2017-06-29 12:40:00,78.17,78.36,78.17,78.23,39497.0,77.6078,77.7964,77.6078,77.6673,39497.0
2017-06-29 12:50:00,78.2,78.24,77.93,77.94,62460.0,77.6376,77.6773,77.3695,77.3794,62460.0
2017-06-29 13:00:00,77.97,78.1,77.85,77.95,54261.0,77.4092,77.5383,77.2901,77.3894,54261.0
2017-06-29 13:10:00,77.93,77.95,77.69,77.71,46673.0,77.3695,77.3894,77.1312,77.1511,46673.0
2017-06-29 13:20:00,77.7,77.73,77.32,77.43,97158.0,77.1412,77.1709,76.7639,76.8731,97158.0
2017-06-29 13:30:00,77.39,77.59,77.3,77.54,228791.0,76.8334,77.0319,76.744,76.9823,228791.0
2017-06-29 13:40:00,77.54,77.57,77.43,77.51,56221.0,76.9823,77.0121,76.8731,76.9525,56221.0
2017-06-29 13:50:00,77.5,77.77,77.49,77.75,88754.0,76.9426,77.2106,76.9327,77.1908,88754.0
2017-06-29 14:00:00,77.71,77.89,77.58,77.81,59486.0,77.1511,77.3298,77.022,77.2504,59486.0
2017-06-29 14:10:00,77.86,78.19,77.78,78.09,124970.0,77.3,77.6276,77.2206,77.5283,124970.0
2017-06-29 14:20:00,78.08,78.36,78.08,78.23,189382.0,77.5184,77.7964,77.5184,77.6673,189382.0
2017-06-29 14:30:00,78.25,78.29,77.79,77.9,81884.0,77.6872,77.7269,77.2305,77.3397,81884.0
2017-06-29 14:40:00,77.93,78.01,77.79,77.79,65398.0,77.3695,77.4489,77.2305,77.2305,65398.0
2017-06-29 14:50:00,77.8,77.84,77.64,77.8,83475.0,77.2404,77.2801,77.0816,77.2404,83475.0
2017-06-29 15:00:00,77.81,78.07,77.78,77.85,114997.0,77.2504,77.5085,77.2206,77.2901,114997.0
2017-06-29 15:10:00,77.82,78.0,77.76,77.99,47743.0,77.2603,77.439,77.2007,77.4291,47743.0
2017-06-29 15:20:00,77.97,78.01,77.84,77.91,116579.0,77.4092,77.4489,77.2801,77.3496,116579.0
2017-06-29 15:30:00,77.9,78.42,77.88,78.4,138997.0,77.3397,77.856,77.3199,77.8361,138997.0
2017-06-29 15:40:00,78.42,78.42,78.2,78.24,96532.0,77.856,77.856,77.6376,77.6773,96532.0
2017-06-29 15:50:00,78.22,78.3,78.15,78.21,361104.0,77.6574,77.7368,77.5879,77.6475,361104.0
2017-06-30 09:30:00,78.1,78.1,77.59,77.76,223227.0,77.5383,77.5383,77.0319,77.2007,223227.0
2017-06-30 09:40:00,77.76,77.84,77.49,77.59,73422.0,77.2007,77.2801,76.9327,77.0319,73422.0
2017-06-30 09:50:00,77.62,77.68,77.28,77.34,108827.0,77.0617,77.1213,76.7242,76.7837,108827.0
2017-06-30 10:00:00,77.33,77.39,77.14,77.18,136699.0,76.7738,76.8334,76.5852,76.6249,136699.0
2017-06-30 10:10:00,77.17,77.19,76.87,76.97,103572.0,76.615,76.6348,76.3171,76.4164,103572.0
2017-06-30 10:20:00,76.98,77.57,76.91,77.44,143739.0,76.4263,77.0121,76.3568,76.883,143739.0
2017-06-30 10:30:00,77.5,77.61,77.44,77.5,81949.0,76.9426,77.0518,76.883,76.9426,81949.0
2017-06-30 10:40:00,77.47,77.73,77.47,77.63,50516.0,76.9128,77.1709,76.9128,77.0717,50516.0
2017-06-30 10:50:00,77.64,77.84,77.56,77.64,64933.0,77.0816,77.2801,77.0022,77.0816,64933.0
2017-06-30 11:00:00,77.63,77.7,77.41,77.49,36727.0,77.0717,77.1412,76.8532,76.9327,36727.0
2017-06-30 11:10:00,77.49,77.58,77.38,77.41,49288.0,76.9327,77.022,76.8235,76.8532,49288.0
2017-06-30 11:20:00,77.39,77.49,77.31,77.32,73084.0,76.8334,76.9327,76.754,76.7639,73084.0
2017-06-30 11:30:00,77.31,77.4,77.12,77.17,87826.0,76.754,76.8433,76.5653,76.615,87826.0
2017-06-30 11:40:00,77.15,77.41,77.14,77.31,58815.0,76.5951,76.8532,76.5852,76.754,58815.0
2017-06-30 11:50:00,77.37,77.42,77.31,77.33,64768.0,76.8135,76.8632,76.754,76.7738,64768.0
2017-06-30 12:00:00,77.3,77.33,77.21,77.26,76624.0,76.744,76.7738,76.6547,76.7043,76624.0
2017-06-30 12:10:00,77.25,77.32,77.17,77.28,54494.0,76.6944,76.7639,76.615,76.7242,54494.0
2017-06-30 12:20:00,77.27,77.29,77.18,77.2,10439.0,76.7142,76.7341,76.6249,76.6447,10439.0
2017-06-30 12:30:00,77.21,77.23,77.11,77.14,17782.0,76.6547,76.6745,76.5554,76.5852,17782.0
2017-06-30 12:40:00,77.16,77.19,77.12,77.16,14055.0,76.605,76.6348,76.5653,76.605,14055.0
2017-06-30 12:50:00,77.16,77.25,77.13,77.25,41597.0,76.605,76.6944,76.5753,76.6944,41597.0
2017-06-30 13:00:00,77.24,77.4,77.23,77.31,40407.0,76.6845,76.8433,76.6745,76.754,40407.0
2017-06-30 13:10:00,77.31,77.32,77.18,77.24,44544.0,76.754,76.7639,76.6249,76.6845,44544.0
2017-06-30 13:20:00,77.25,77.28,77.17,77.2,16749.0,76.6944,76.7242,76.615,76.6447,16749.0
2017-06-30 13:30:00,77.2,77.23,77.11,77.15,31160.0,76.6447,76.6745,76.5554,76.5951,31160.0
2017-06-30 13:40:00,77.15,77.23,77.12,77.17,43094.0,76.5951,76.6745,76.5653,76.615,43094.0
2017-06-30 13:50:00,77.17,77.27,77.14,77.24,110836.0,76.615,76.7142,76.5852,76.6845,110836.0
2017-06-30 14:00:00,77.23,77.31,77.17,77.3,11886.0,76.6745,76.754,76.615,76.744,11886.0
2017-06-30 14:10:00,77.31,77.35,77.23,77.3,56443.0,76.754,76.7937,76.6745,76.744,56443.0
2017-06-30 14:20:00,77.29,77.42,77.22,77.4,49323.0,76.7341,76.8632,76.6646,76.8433,49323.0
2017-06-30 14:30:00,77.39,77.46,77.35,77.41,34018.0,76.8334,76.9029,76.7937,76.8532,34018.0
2017-06-30 14:40:00,77.41,77.51,77.38,77.45,73685.0,76.8532,76.9525,76.8235,76.8929,73685.0
2017-06-30 14:50:00,77.46,77.55,77.4,77.55,73512.0,76.9029,76.9922,76.8433,76.9922,73512.0
2017-06-30 15:00:00,77.56,77.6,77.51,77.6,128200.0,77.0022,77.0419,76.9525,77.0419,128200.0
2017-06-30 15:10:00,77.6,77.63,77.55,77.59,116110.0,77.0419,77.0717,76.9922,77.0319,116110.0
2017-06-30 15:20:00,77.59,77.6,77.49,77.5,96231.0,77.0319,77.0419,76.9327,76.9426,96231.0
2017-06-30 15:30:00,77.49,77.54,77.4,77.48,76301.0,76.9327,76.9823,76.8433,76.9227,76301.0
2017-06-30 15:40:00,77.49,77.52,77.32,77.38,193580.0,76.9327,76.9624,76.7639,76.8235,193580.0
2017-06-30 15:50:00,77.38,77.39,77.16,77.18,506193.0,76.8235,76.8334,76.605,76.6249,506193.0
2017-07-03 09:30:00,77.4,77.76,77.39,77.6,162868.0,76.8433,77.2007,76.8334,77.0419,162868.0
2017-07-03 09:40:00,77.59,78.0,77.24,77.95,112187.0,77.0319,77.439,76.6845,77.3894,112187.0
2017-07-03 09:50:00,77.97,78.26,77.71,77.86,129430.0,77.4092,77.6971,77.1511,77.3,129430.0
2017-07-03 10:00:00,77.87,78.0,77.72,78.0,70392.0,77.3099,77.439,77.161,77.439,70392.0
2017-07-03 10:10:00,77.99,78.32,77.85,77.92,79613.0,77.4291,77.7567,77.2901,77.3596,79613.0
2017-07-03 10:20:00,77.89,78.05,77.82,77.95,137509.0,77.3298,77.4886,77.2603,77.3894,137509.0
2017-07-03 10:30:00,77.96,77.99,77.65,77.83,55497.0,77.3993,77.4291,77.0915,77.2702,55497.0
2017-07-03 10:40:00,77.81,77.84,77.56,77.6,57328.0,77.2504,77.2801,77.0022,77.0419,57328.0
2017-07-03 10:50:00,77.59,77.63,77.37,77.42,62951.0,77.0319,77.0717,76.8135,76.8632,62951.0
2017-07-03 11:00:00,77.36,77.46,77.15,77.26,69068.0,76.8036,76.9029,76.5951,76.7043,69068.0
2017-07-03 11:10:00,77.27,77.63,77.25,77.57,111175.0,76.7142,77.0717,76.6944,77.0121,111175.0
2017-07-03 11:20:00,77.56,77.93,77.56,77.81,119446.0,77.0022,77.3695,77.0022,77.2504,119446.0
2017-07-03 11:30:00,77.82,77.96,77.7,77.84,105745.0,77.2603,77.3993,77.1412,77.2801,105745.0
2017-07-03 11:40:00,77.82,77.87,77.69,77.86,54387.0,77.2603,77.3099,77.1312,77.3,54387.0
2017-07-03 11:50:00,77.85,77.85,77.64,77.76,47040.0,77.2901,77.2901,77.0816,77.2007,47040.0
2017-07-03 12:00:00,77.73,77.91,77.67,77.75,35974.0,77.1709,77.3496,77.1114,77.1908,35974.0
2017-07-03 12:10:00,77.71,77.76,77.5,77.5,39683.0,77.1511,77.2007,76.9426,76.9426,39683.0
2017-07-03 12:20:00,77.51,77.63,77.45,77.62,33817.0,76.9525,77.0717,76.8929,77.0617,33817.0
2017-07-03 12:30:00,77.62,77.73,77.53,77.67,92797.0,77.0617,77.1709,76.9724,77.1114,92797.0
2017-07-03 12:40:00,77.67,77.85,77.59,77.81,121339.0,77.1114,77.2901,77.0319,77.2504,121339.0
2017-07-03 12:50:00,77.82,78.08,77.82,77.89,188895.0,77.2603,77.5184,77.2603,77.3298,188895.0
2017-07-05 09:30:00,77.95,78.29,77.79,78.02,102622.0,77.3894,77.7269,77.2305,77.4589,102622.0
2017-07-05 09:40:00,78.1,78.2,77.93,78.14,279672.0,77.5383,77.6376,77.3695,77.578,279672.0
2017-07-05 09:50:00,78.13,78.49,78.0,78.09,287634.0,77.5681,77.9255,77.439,77.5283,287634.0
2017-07-05 10:00:00,78.18,78.29,77.91,78.01,220752.0,77.6177,77.7269,77.3496,77.4489,220752.0
2017-07-05 10:10:00,78.08,78.47,78.08,78.27,248498.0,77.5184,77.9056,77.5184,77.7071,248498.0
2017-07-05 10:20:00,78.29,78.47,78.2,78.38,158180.0,77.7269,77.9056,77.6376,77.8163,158180.0
2017-07-05 10:30:00,78.42,78.91,78.42,78.89,262718.0,77.856,78.3424,77.856,78.3226,262718.0
2017-07-05 10:40:00,78.91,79.23,78.89,79.22,252124.0,78.3424,78.6601,78.3226,78.6502,252124.0
2017-07-05 10:50:00,79.24,79.33,78.95,79.02,190051.0,78.6701,78.7594,78.3822,78.4517,190051.0
2017-07-05 11:00:00,79.03,79.39,79.0,79.37,67128.0,78.4616,78.819,78.4318,78.7991,67128.0
2017-07-05 11:10:00,79.38,79.6,79.33,79.6,101546.0,78.8091,79.0275,78.7594,79.0275,101546.0
2017-07-05 11:20:00,79.6,79.6,79.24,79.46,54594.0,79.0275,79.0275,78.6701,78.8885,54594.0
2017-07-05 11:30:00,79.45,79.52,78.92,78.97,74132.0,78.8786,78.9481,78.3524,78.402,74132.0
2017-07-05 11:40:00,78.94,78.98,78.72,78.89,56868.0,78.3722,78.4119,78.1538,78.3226,56868.0
2017-07-05 11:50:00,78.92,79.06,78.65,78.74,56644.0,78.3524,78.4914,78.0843,78.1737,56644.0
2017-07-05 12:00:00,78.76,78.86,78.65,78.68,64035.0,78.1935,78.2928,78.0843,78.1141,64035.0
2017-07-05 12:10:00,78.67,78.95,78.66,78.87,62329.0,78.1042,78.3822,78.0942,78.3027,62329.0
2017-07-05 12:20:00,78.86,78.89,78.69,78.7,61222.0,78.2928,78.3226,78.124,78.134,61222.0
2017-07-05 12:30:00,78.7,79.0,78.69,78.91,59405.0,78.134,78.4318,78.124,78.3424,59405.0
2017-07-05 12:40:00,78.92,79.07,78.91,79.07,34205.0,78.3524,78.5013,78.3424,78.5013,34205.0
2017-07-05 12:50:00,79.06,79.13,78.99,79.1,26552.0,78.4914,78.5609,78.4219,78.5311,26552.0
2017-07-05 13:00:00,79.09,79.3,79.09,79.26,28680.0,78.5212,78.7296,78.5212,78.6899,28680.0
2017-07-05 13:10:00,79.25,79.38,79.17,79.34,122511.0,78.68,78.8091,78.6006,78.7694,122511.0
2017-07-05 13:20:00,79.33,79.45,79.18,79.23,60784.0,78.7594,78.8786,78.6105,78.6601,60784.0
2017-07-05 13:30:00,79.24,79.26,79.05,79.08,32678.0,78.6701,78.6899,78.4814,78.5112,32678.0
2017-07-05 13:40:00,79.07,79.08,78.78,78.81,48306.0,78.5013,78.5112,78.2134,78.2432,48306.0
2017-07-05 13:50:00,78.81,78.94,78.78,78.9,96847.0,78.2432,78.3722,78.2134,78.3325,96847.0
2017-07-05 14:00:00,78.93,79.25,78.9,79.01,82119.0,78.3623,78.68,78.3325,78.4417,82119.0
2017-07-05 14:10:00,79.05,79.22,79.0,79.1,100701.0,78.4814,78.6502,78.4318,78.5311,100701.0
2017-07-05 14:20:00,79.09,79.24,79.01,79.2,43638.0,78.5212,78.6701,78.4417,78.6304,43638.0
2017-07-05 14:30:00,79.19,79.43,79.12,79.43,147774.0,78.6204,78.8587,78.5509,78.8587,147774.0
2017-07-05 14:40:00,79.42,79.51,79.17,79.25,197539.0,78.8488,78.9381,78.6006,78.68,197539.0
2017-07-05 14:50:00,79.25,79.31,79.01,79.08,69754.0,78.68,78.7396,78.4417,78.5112,69754.0
2017-07-05 15:00:00,79.08,79.19,78.92,79.03,116921.0,78.5112,78.6204,78.3524,78.4616,116921.0
2017-07-05 15:10:00,79.05,79.26,79.04,79.22,203425.0,78.4814,78.6899,78.4715,78.6502,203425.0
2017-07-05 15:20:00,79.21,79.53,79.2,79.51,392336.0,78.6403,78.958,78.6304,78.9381,392336.0
2017-07-05 15:30:00,79.52,79.62,79.47,79.55,353715.0,78.9481,79.0473,78.8984,78.9778,353715.0
2017-07-05 15:40:00,79.56,79.59,79.43,79.5,326486.0,78.9878,79.0176,78.8587,78.9282,326486.0
2017-07-05 15:50:00,79.53,79.57,79.41,79.44,433733.0,78.958,78.9977,78.8389,78.8686,433733.0
2017-07-06 09:30:00,78.92,79.27,78.64,78.76,113904.0,78.3524,78.6999,78.0744,78.1935,113904.0
2017-07-06 09:40:00,78.71,78.92,78.42,78.6,242331.0,78.1439,78.3524,77.856,78.0347,242331.0
2017-07-06 09:50:00,78.61,78.63,78.38,78.45,66665.0,78.0446,78.0645,77.8163,77.8858,66665.0
2017-07-06 10:00:00,78.51,78.55,78.12,78.13,143146.0,77.9453,77.985,77.5581,77.5681,143146.0
2017-07-06 10:10:00,78.1,78.39,77.87,77.99,134834.0,77.5383,77.8262,77.3099,77.4291,134834.0
2017-07-06 10:20:00,78.0,78.21,77.85,78.06,156718.0,77.439,77.6475,77.2901,77.4986,156718.0
2017-07-06 10:30:00,78.03,78.12,77.92,78.1,97704.0,77.4688,77.5581,77.3596,77.5383,97704.0
2017-07-06 10:40:00,78.09,78.65,78.06,78.55,188999.0,77.5283,78.0843,77.4986,77.985,188999.0
2017-07-06 10:50:00,78.55,78.71,78.43,78.65,71738.0,77.985,78.1439,77.8659,78.0843,71738.0
2017-07-06 11:00:00,78.65,78.91,78.58,78.73,67817.0,78.0843,78.3424,78.0148,78.1637,67817.0
2017-07-06 11:10:00,78.72,78.75,78.43,78.62,144048.0,78.1538,78.1836,77.8659,78.0545,144048.0
2017-07-06 11:20:00,78.64,78.9,78.57,78.74,65818.0,78.0744,78.3325,78.0049,78.1737,65818.0
2017-07-06 11:30:00,78.76,79.04,78.76,78.88,80054.0,78.1935,78.4715,78.1935,78.3127,80054.0
2017-07-06 11:40:00,78.84,78.85,78.58,78.61,39523.0,78.273,78.2829,78.0148,78.0446,39523.0
2017-07-06 11:50:00,78.6,78.81,78.59,78.72,97718.0,78.0347,78.2432,78.0248,78.1538,97718.0
2017-07-06 12:00:00,78.72,78.81,78.64,78.71,20665.0,78.1538,78.2432,78.0744,78.1439,20665.0
2017-07-06 12:10:00,78.72,78.73,78.55,78.65,17945.0,78.1538,78.1637,77.985,78.0843,17945.0
2017-07-06 12:20:00,78.65,78.67,78.39,78.43,35458.0,78.0843,78.1042,77.8262,77.8659,35458.0
2017-07-06 12:30:00,78.37,78.89,78.36,78.76,121021.0,77.8063,78.3226,77.7964,78.1935,121021.0
2017-07-06 12:40:00,78.79,78.92,78.69,78.75,40444.0,78.2233,78.3524,78.124,78.1836,40444.0
2017-07-06 12:50:00,78.77,78.78,78.59,78.72,36132.0,78.2035,78.2134,78.0248,78.1538,36132.0
2017-07-06 13:00:00,78.73,78.74,78.57,78.58,18827.0,78.1637,78.1737,78.0049,78.0148,18827.0
2017-07-06 13:10:00,78.56,79.03,78.53,78.89,99619.0,77.995,78.4616,77.9652,78.3226,99619.0
2017-07-06 13:20:00,78.89,78.96,78.75,78.81,34100.0,78.3226,78.3921,78.1836,78.2432,34100.0
2017-07-06 13:30:00,78.81,78.82,78.61,78.7,34395.0,78.2432,78.2531,78.0446,78.134,34395.0
2017-07-06 13:40:00,78.68,78.68,78.5,78.51,43537.0,78.1141,78.1141,77.9354,77.9453,43537.0
2017-07-06 13:50:00,78.51,78.56,78.37,78.4,23307.0,77.9453,77.995,77.8063,77.8361,23307.0
2017-07-06 14:00:00,78.4,78.42,78.23,78.29,42954.0,77.8361,77.856,77.6673,77.7269,42954.0
2017-07-06 14:10:00,78.31,78.36,78.08,78.23,64550.0,77.7468,77.7964,77.5184,77.6673,64550.0
2017-07-06 14:20:00,78.21,78.28,78.13,78.18,30720.0,77.6475,77.717,77.5681,77.6177,30720.0
2017-07-06 14:30:00,78.15,78.2,77.99,78.04,50926.0,77.5879,77.6376,77.4291,77.4787,50926.0
2017-07-06 14:40:00,78.04,78.15,77.9,78.12,75875.0,77.4787,77.5879,77.3397,77.5581,75875.0
2017-07-06 14:50:00,78.1,78.14,77.96,78.11,33187.0,77.5383,77.578,77.3993,77.5482,33187.0
2017-07-06 15:00:00,78.1,78.1,77.55,77.79,180292.0,77.5383,77.5383,76.9922,77.2305,180292.0
2017-07-06 15:10:00,77.8,78.16,77.74,78.13,224119.0,77.2404,77.5978,77.1809,77.5681,224119.0
2017-07-06 15:20:00,78.13,78.19,77.88,77.88,208700.0,77.5681,77.6276,77.3199,77.3199,208700.0
2017-07-06 15:30:00,77.87,77.87,77.56,77.82,71651.0,77.3099,77.3099,77.0022,77.2603,71651.0
2017-07-06 15:40:00,77.84,77.92,77.74,77.89,157102.0,77.2801,77.3596,77.1809,77.3298,157102.0
2017-07-06 15:50:00,77.87,77.98,77.73,77.96,361384.0,77.3099,77.4191,77.1709,77.3993,361384.0
2017-07-07 09:30:00,78.46,78.66,78.18,78.61,84625.0,77.8957,78.0942,77.6177,78.0446,84625.0
2017-07-07 09:40:00,78.63,78.65,78.31,78.36,36890.0,78.0645,78.0843,77.7468,77.7964,36890.0
2017-07-07 09:50:00,78.4,78.64,78.36,78.46,58231.0,77.8361,78.0744,77.7964,77.8957,58231.0
2017-07-07 10:00:00,78.46,78.64,78.3,78.3,68816.0,77.8957,78.0744,77.7368,77.7368,68816.0
2017-07-07 10:10:00,78.3,78.38,78.06,78.06,54878.0,77.7368,77.8163,77.4986,77.4986,54878.0
2017-07-07 10:20:00,78.02,78.16,77.95,78.06,54789.0,77.4589,77.5978,77.3894,77.4986,54789.0
2017-07-07 10:30:00,78.06,78.24,78.0,78.05,39467.0,77.4986,77.6773,77.439,77.4886,39467.0
2017-07-07 10:40:00,78.02,78.2,77.96,78.2,186997.0,77.4589,77.6376,77.3993,77.6376,186997.0
2017-07-07 10:50:00,78.18,78.46,78.15,78.44,116952.0,77.6177,77.8957,77.5879,77.8758,116952.0
2017-07-07 11:00:00,78.39,78.54,78.23,78.42,51365.0,77.8262,77.9751,77.6673,77.856,51365.0
2017-07-07 11:10:00,78.44,78.46,78.25,78.25,12717.0,77.8758,77.8957,77.6872,77.6872,12717.0
2017-07-07 11:20:00,78.23,78.48,78.17,78.36,28809.0,77.6673,77.9155,77.6078,77.7964,28809.0
2017-07-07 11:30:00,78.39,78.51,78.34,78.37,46855.0,77.8262,77.9453,77.7765,77.8063,46855.0
2017-07-07 11:40:00,78.43,78.46,78.17,78.34,80217.0,77.8659,77.8957,77.6078,77.7765,80217.0
2017-07-07 11:50:00,78.33,78.36,78.13,78.2,37223.0,77.7666,77.7964,77.5681,77.6376,37223.0
2017-07-07 12:00:00,78.2,78.47,78.2,78.4,34163.0,77.6376,77.9056,77.6376,77.8361,34163.0
2017-07-07 12:10:00,78.37,78.54,78.32,78.4,106046.0,77.8063,77.9751,77.7567,77.8361,106046.0
2017-07-07 12:20:00,78.44,78.49,78.26,78.29,47115.0,77.8758,77.9255,77.6971,77.7269,47115.0
2017-07-07 12:30:00,78.29,78.49,78.29,78.43,57827.0,77.7269,77.9255,77.7269,77.8659,57827.0
2017-07-07 12:40:00,78.46,78.5,78.38,78.4,18160.0,77.8957,77.9354,77.8163,77.8361,18160.0
2017-07-07 12:50:00,78.39,78.52,78.38,78.44,24622.0,77.8262,77.9553,77.8163,77.8758,24622.0
2017-07-07 13:00:00,78.46,78.51,78.27,78.28,25649.0,77.8957,77.9453,77.7071,77.717,25649.0
2017-07-07 13:10:00,78.25,78.3,78.16,78.19,18395.0,77.6872,77.7368,77.5978,77.6276,18395.0
2017-07-07 13:20:00,78.24,78.29,78.2,78.21,7170.0,77.6773,77.7269,77.6376,77.6475,7170.0
2017-07-07 13:30:00,78.21,78.24,78.13,78.19,26688.0,77.6475,77.6773,77.5681,77.6276,26688.0
2017-07-07 13:40:00,78.18,78.23,78.01,78.04,27041.0,77.6177,77.6673,77.4489,77.4787,27041.0
2017-07-07 13:50:00,78.04,78.12,78.02,78.11,35321.0,77.4787,77.5581,77.4589,77.5482,35321.0
2017-07-07 14:00:00,78.08,78.26,78.06,78.21,16775.0,77.5184,77.6971,77.4986,77.6475,16775.0
2017-07-07 14:10:00,78.22,78.28,78.13,78.15,9066.0,77.6574,77.717,77.5681,77.5879,9066.0
2017-07-07 14:20:00,78.13,78.15,78.04,78.11,22670.0,77.5681,77.5879,77.4787,77.5482,22670.0
2017-07-07 14:30:00,78.1,78.17,78.02,78.04,30393.0,77.5383,77.6078,77.4589,77.4787,30393.0
2017-07-07 14:40:00,78.04,78.1,78.04,78.06,11290.0,77.4787,77.5383,77.4787,77.4986,11290.0
2017-07-07 14:50:00,78.08,78.17,78.02,78.04,28901.0,77.5184,77.6078,77.4589,77.4787,28901.0
2017-07-07 15:00:00,78.06,78.14,77.87,77.94,72792.0,77.4986,77.578,77.3099,77.3794,72792.0
2017-07-07 15:10:00,77.97,78.11,77.9,78.1,16993.0,77.4092,77.5482,77.3397,77.5383,16993.0
2017-07-07 15:20:00,78.08,78.22,78.08,78.14,32614.0,77.5184,77.6574,77.5184,77.578,32614.0
2017-07-07 15:30:00,78.15,78.22,78.08,78.21,39265.0,77.5879,77.6574,77.5184,77.6475,39265.0
2017-07-07 15:40:00,78.21,78.25,78.12,78.23,60326.0,77.6475,77.6872,77.5581,77.6673,60326.0
2017-07-07 15:50:00,78.22,78.31,78.18,78.24,148944.0,77.6574,77.7468,77.6177,77.6773,148944.0
2017-07-10 09:30:00,78.25,78.43,78.03,78.09,96677.0,77.6872,77.8659,77.4688,77.5283,96677.0
2017-07-10 09:40:00,78.09,78.25,77.93,77.93,65645.0,77.5283,77.6872,77.3695,77.3695,65645.0
2017-07-10 09:50:00,77.9,77.95,77.22,77.29,121705.0,77.3397,77.3894,76.6646,76.7341,121705.0
2017-07-10 10:00:00,77.26,77.57,77.25,77.39,58290.0,76.7043,77.0121,76.6944,76.8334,58290.0
2017-07-10 10:10:00,77.4,77.44,77.03,77.21,66047.0,76.8433,76.883,76.476,76.6547,66047.0
2017-07-10 10:20:00,77.23,77.32,77.08,77.12,52934.0,76.6745,76.7639,76.5256,76.5653,52934.0
2017-07-10 10:30:00,77.12,77.21,76.87,76.99,75706.0,76.5653,76.6547,76.3171,76.4363,75706.0
2017-07-10 10:40:00,76.96,77.1,76.93,76.97,29758.0,76.4065,76.5455,76.3767,76.4164,29758.0
2017-07-10 10:50:00,76.98,77.34,76.97,77.25,117462.0,76.4263,76.7837,76.4164,76.6944,117462.0
2017-07-10 11:00:00,77.26,77.3,77.06,77.22,72926.0,76.7043,76.744,76.5058,76.6646,72926.0
2017-07-10 11:10:00,77.23,77.37,77.17,77.33,19547.0,76.6745,76.8135,76.615,76.7738,19547.0
2017-07-10 11:20:00,77.32,77.33,77.05,77.09,35936.0,76.7639,76.7738,76.4958,76.5355,35936.0
2017-07-10 11:30:00,77.07,77.27,77.07,77.15,69913.0,76.5157,76.7142,76.5157,76.5951,69913.0
2017-07-10 11:40:00,77.15,77.27,77.07,77.13,59421.0,76.5951,76.7142,76.5157,76.5753,59421.0
2017-07-10 11:50:00,77.14,77.27,77.14,77.27,32283.0,76.5852,76.7142,76.5852,76.7142,32283.0
2017-07-10 12:00:00,77.28,77.51,77.28,77.43,51560.0,76.7242,76.9525,76.7242,76.8731,51560.0
2017-07-10 12:10:00,77.45,77.52,77.31,77.35,33822.0,76.8929,76.9624,76.754,76.7937,33822.0
2017-07-10 12:20:00,77.33,77.35,77.15,77.17,37174.0,76.7738,76.7937,76.5951,76.615,37174.0
2017-07-10 12:30:00,77.14,77.25,77.06,77.24,52844.0,76.5852,76.6944,76.5058,76.6845,52844.0
2017-07-10 12:40:00,77.23,77.32,77.19,77.32,18228.0,76.6745,76.7639,76.6348,76.7639,18228.0
2017-07-10 12:50:00,77.33,77.57,77.32,77.51,92067.0,76.7738,77.0121,76.7639,76.9525,92067.0
2017-07-10 13:00:00,77.52,77.64,77.51,77.61,63499.0,76.9624,77.0816,76.9525,77.0518,63499.0
2017-07-10 13:10:00,77.63,77.72,77.57,77.67,104039.0,77.0717,77.161,77.0121,77.1114,104039.0
2017-07-10 13:20:00,77.67,77.68,77.46,77.46,41663.0,77.1114,77.1213,76.9029,76.9029,41663.0
2017-07-10 13:30:00,77.46,77.56,77.44,77.48,16327.0,76.9029,77.0022,76.883,76.9227,16327.0
2017-07-10 13:40:00,77.43,77.46,77.23,77.28,29182.0,76.8731,76.9029,76.6745,76.7242,29182.0
2017-07-10 13:50:00,77.27,77.45,77.24,77.25,50501.0,76.7142,76.8929,76.6845,76.6944,50501.0
2017-07-10 14:00:00,77.27,77.36,77.16,77.2,33821.0,76.7142,76.8036,76.605,76.6447,33821.0
2017-07-10 14:10:00,77.18,77.2,77.08,77.1,29868.0,76.6249,76.6447,76.5256,76.5455,29868.0
2017-07-10 14:20:00,77.09,77.11,76.98,76.99,63416.0,76.5355,76.5554,76.4263,76.4363,63416.0
2017-07-10 14:30:00,76.97,77.11,76.93,76.96,78704.0,76.4164,76.5554,76.3767,76.4065,78704.0
2017-07-10 14:40:00,76.96,77.14,76.95,77.14,40333.0,76.4065,76.5852,76.3965,76.5852,40333.0
2017-07-10 14:50:00,77.15,77.23,77.03,77.11,43164.0,76.5951,76.6745,76.476,76.5554,43164.0
2017-07-10 15:00:00,77.09,77.2,76.98,77.0,60395.0,76.5355,76.6447,76.4263,76.4462,60395.0
2017-07-10 15:10:00,76.99,77.02,76.92,77.01,37872.0,76.4363,76.466,76.3668,76.4561,37872.0
2017-07-10 15:20:00,76.99,77.14,76.97,77.06,31764.0,76.4363,76.5852,76.4164,76.5058,31764.0
2017-07-10 15:30:00,77.05,77.19,76.99,77.16,41688.0,76.4958,76.6348,76.4363,76.605,41688.0
2017-07-10 15:40:00,77.17,77.29,77.09,77.1,68826.0,76.615,76.7341,76.5355,76.5455,68826.0
2017-07-10 15:50:00,77.09,77.2,77.05,77.09,192229.0,76.5355,76.6447,76.4958,76.5355,192229.0
2017-07-11 09:30:00,77.39,77.89,77.34,77.54,206586.0,76.8334,77.3298,76.7837,76.9823,206586.0
2017-07-11 09:40:00,77.49,77.65,77.27,77.61,109150.0,76.9327,77.0915,76.7142,77.0518,109150.0
2017-07-11 09:50:00,77.65,77.8,77.52,77.64,87626.0,77.0915,77.2404,76.9624,77.0816,87626.0
2017-07-11 10:00:00,77.61,77.94,77.58,77.85,59205.0,77.0518,77.3794,77.022,77.2901,59205.0
2017-07-11 10:10:00,77.81,78.0,77.75,77.96,28967.0,77.2504,77.439,77.1908,77.3993,28967.0
2017-07-11 10:20:00,77.93,77.93,77.63,77.81,79390.0,77.3695,77.3695,77.0717,77.2504,79390.0
2017-07-11 10:30:00,77.79,77.96,77.77,77.83,33664.0,77.2305,77.3993,77.2106,77.2702,33664.0
2017-07-11 10:40:00,77.79,77.8,77.67,77.79,26760.0,77.2305,77.2404,77.1114,77.2305,26760.0
2017-07-11 10:50:00,77.77,78.15,77.77,78.06,46869.0,77.2106,77.5879,77.2106,77.4986,46869.0
2017-07-11 11:00:00,78.08,78.18,77.98,78.07,50901.0,77.5184,77.6177,77.4191,77.5085,50901.0
2017-07-11 11:10:00,78.04,78.08,77.77,77.77,42553.0,77.4787,77.5184,77.2106,77.2106,42553.0
2017-07-11 11:20:00,77.77,77.78,77.19,77.44,124458.0,77.2106,77.2206,76.6348,76.883,124458.0
2017-07-11 11:30:00,77.45,77.72,77.41,77.56,62644.0,76.8929,77.161,76.8532,77.0022,62644.0
2017-07-11 11:40:00,77.56,77.58,77.32,77.51,190838.0,77.0022,77.022,76.7639,76.9525,190838.0
2017-07-11 11:50:00,77.53,77.76,77.53,77.63,79605.0,76.9724,77.2007,76.9724,77.0717,79605.0
2017-07-11 12:00:00,77.62,77.69,77.52,77.53,16881.0,77.0617,77.1312,76.9624,76.9724,16881.0
2017-07-11 12:10:00,77.53,77.55,77.32,77.33,25375.0,76.9724,76.9922,76.7639,76.7738,25375.0
2017-07-11 12:20:00,77.34,77.55,77.34,77.55,29765.0,76.7837,76.9922,76.7837,76.9922,29765.0
2017-07-11 12:30:00,77.51,77.54,77.46,77.51,8043.0,76.9525,76.9823,76.9029,76.9525,8043.0
2017-07-11 12:40:00,77.51,77.74,77.51,77.68,13726.0,76.9525,77.1809,76.9525,77.1213,13726.0
2017-07-11 12:50:00,77.8,77.86,77.74,77.74,27373.0,77.2404,77.3,77.1809,77.1809,27373.0
2017-07-11 13:00:00,77.69,77.85,77.55,77.59,36015.0,77.1312,77.2901,76.9922,77.0319,36015.0
2017-07-11 13:10:00,77.53,77.6,77.53,77.53,57875.0,76.9724,77.0419,76.9724,76.9724,57875.0
2017-07-11 13:20:00,77.56,77.56,77.42,77.52,25771.0,77.0022,77.0022,76.8632,76.9624,25771.0
2017-07-11 13:30:00,77.48,77.58,77.43,77.57,17984.0,76.9227,77.022,76.8731,77.0121,17984.0
2017-07-11 13:40:00,77.55,77.75,77.54,77.66,41099.0,76.9922,77.1908,76.9823,77.1014,41099.0
2017-07-11 13:50:00,77.63,77.7,77.46,77.46,24632.0,77.0717,77.1412,76.9029,76.9029,24632.0
2017-07-11 14:00:00,77.49,77.55,77.46,77.52,8046.0,76.9327,76.9922,76.9029,76.9624,8046.0
2017-07-11 14:10:00,77.55,77.6,77.4,77.4,34276.0,76.9922,77.0419,76.8433,76.8433,34276.0
2017-07-11 14:20:00,77.39,77.67,77.39,77.63,21835.0,76.8334,77.1114,76.8334,77.0717,21835.0
2017-07-11 14:30:00,77.62,77.71,77.61,77.67,16315.0,77.0617,77.1511,77.0518,77.1114,16315.0
2017-07-11 14:40:00,77.66,77.74,77.55,77.58,32344.0,77.1014,77.1809,76.9922,77.022,32344.0
2017-07-11 14:50:00,77.58,77.8,77.57,77.78,83212.0,77.022,77.2404,77.0121,77.2206,83212.0
2017-07-11 15:00:00,77.76,77.76,77.67,77.75,64336.0,77.2007,77.2007,77.1114,77.1908,64336.0
2017-07-11 15:10:00,77.74,77.82,77.68,77.8,38871.0,77.1809,77.2603,77.1213,77.2404,38871.0
2017-07-11 15:20:00,77.84,77.88,77.78,77.85,38541.0,77.2801,77.3199,77.2206,77.2901,38541.0
2017-07-11 15:30:00,77.85,77.98,77.84,77.88,156955.0,77.2901,77.4191,77.2801,77.3199,156955.0
2017-07-11 15:40:00,77.85,77.9,77.74,77.78,73645.0,77.2901,77.3397,77.1809,77.2206,73645.0
2017-07-11 15:50:00,77.78,77.91,77.77,77.85,145874.0,77.2206,77.3496,77.2106,77.2901,145874.0
2017-07-12 09:30:00,78.51,78.57,77.87,78.04,303905.0,77.9453,78.0049,77.3099,77.4787,303905.0
2017-07-12 09:40:00,78.05,78.5,78.02,78.23,105033.0,77.4886,77.9354,77.4589,77.6673,105033.0
2017-07-12 09:50:00,78.31,78.47,78.02,78.03,98936.0,77.7468,77.9056,77.4589,77.4688,98936.0
2017-07-12 10:00:00,78.06,78.41,78.05,78.11,62887.0,77.4986,77.846,77.4886,77.5482,62887.0
2017-07-12 10:10:00,78.1,78.39,78.1,78.32,47078.0,77.5383,77.8262,77.5383,77.7567,47078.0
2017-07-12 10:20:00,78.33,78.58,78.3,78.48,97613.0,77.7666,78.0148,77.7368,77.9155,97613.0
2017-07-12 10:30:00,78.48,78.65,78.38,78.41,54199.0,77.9155,78.0843,77.8163,77.846,54199.0
2017-07-12 10:40:00,78.43,78.44,78.21,78.32,110757.0,77.8659,77.8758,77.6475,77.7567,110757.0
2017-07-12 10:50:00,78.35,78.4,78.24,78.35,36649.0,77.7865,77.8361,77.6773,77.7865,36649.0
2017-07-12 11:00:00,78.35,78.5,78.3,78.34,46024.0,77.7865,77.9354,77.7368,77.7765,46024.0
2017-07-12 11:10:00,78.33,78.49,78.31,78.47,37711.0,77.7666,77.9255,77.7468,77.9056,37711.0
2017-07-12 11:20:00,78.5,78.64,78.47,78.61,61865.0,77.9354,78.0744,77.9056,78.0446,61865.0
2017-07-12 11:30:00,78.61,78.74,78.61,78.68,49322.0,78.0446,78.1737,78.0446,78.1141,49322.0
2017-07-12 11:40:00,78.69,78.69,78.63,78.65,40970.0,78.124,78.124,78.0645,78.0843,40970.0
2017-07-12 11:50:00,78.65,78.69,78.4,78.52,153885.0,78.0843,78.124,77.8361,77.9553,153885.0
2017-07-12 12:00:00,78.51,78.69,78.48,78.65,28381.0,77.9453,78.124,77.9155,78.0843,28381.0
2017-07-12 12:10:00,78.64,78.66,78.38,78.46,116500.0,78.0744,78.0942,77.8163,77.8957,116500.0
2017-07-12 12:20:00,78.47,78.63,78.43,78.62,45208.0,77.9056,78.0645,77.8659,78.0545,45208.0
2017-07-12 12:30:00,78.61,78.62,78.48,78.51,29232.0,78.0446,78.0545,77.9155,77.9453,29232.0
2017-07-12 12:40:00,78.52,78.53,78.44,78.45,40667.0,77.9553,77.9652,77.8758,77.8858,40667.0
2017-07-12 12:50:00,78.47,78.51,78.39,78.51,68855.0,77.9056,77.9453,77.8262,77.9453,68855.0
2017-07-12 13:00:00,78.51,78.54,78.41,78.44,43009.0,77.9453,77.9751,77.846,77.8758,43009.0
2017-07-12 13:10:00,78.44,78.45,78.31,78.31,21021.0,77.8758,77.8858,77.7468,77.7468,21021.0
2017-07-12 13:20:00,78.31,78.39,78.17,78.38,61711.0,77.7468,77.8262,77.6078,77.8163,61711.0
2017-07-12 13:30:00,78.37,78.5,78.36,78.49,21495.0,77.8063,77.9354,77.7964,77.9255,21495.0
2017-07-12 13:40:00,78.48,78.5,78.36,78.36,28107.0,77.9155,77.9354,77.7964,77.7964,28107.0
2017-07-12 13:50:00,78.35,78.4,78.27,78.29,67905.0,77.7865,77.8361,77.7071,77.7269,67905.0
2017-07-12 14:00:00,78.3,78.48,78.28,78.41,34987.0,77.7368,77.9155,77.717,77.846,34987.0
2017-07-12 14:10:00,78.42,78.46,78.34,78.4,58177.0,77.856,77.8957,77.7765,77.8361,58177.0
2017-07-12 14:20:00,78.39,78.51,78.37,78.49,120038.0,77.8262,77.9453,77.8063,77.9255,120038.0
2017-07-12 14:30:00,78.49,78.49,78.33,78.34,55264.0,77.9255,77.9255,77.7666,77.7765,55264.0
2017-07-12 14:40:00,78.35,78.36,78.22,78.23,194878.0,77.7865,77.7964,77.6574,77.6673,194878.0
2017-07-12 14:50:00,78.23,78.31,78.18,78.29,176693.0,77.6673,77.7468,77.6177,77.7269,176693.0
2017-07-12 15:00:00,78.31,78.51,78.31,78.5,283591.0,77.7468,77.9453,77.7468,77.9354,283591.0
2017-07-12 15:10:00,78.51,78.6,78.48,78.58,228373.0,77.9453,78.0347,77.9155,78.0148,228373.0
2017-07-12 15:20:00,78.58,78.69,78.56,78.64,177385.0,78.0148,78.124,77.995,78.0744,177385.0
2017-07-12 15:30:00,78.62,78.73,78.58,78.7,225971.0,78.0545,78.1637,78.0148,78.134,225971.0
2017-07-12 15:40:00,78.68,78.69,78.54,78.56,337777.0,78.1141,78.124,77.9751,77.995,337777.0
2017-07-12 15:50:00,78.56,78.7,78.56,78.59,605612.0,77.995,78.134,77.995,78.0248,605612.0
2017-07-13 09:30:00,78.82,78.82,77.69,77.73,293429.0,78.2531,78.2531,77.1312,77.1709,293429.0
2017-07-13 09:40:00,77.75,77.99,77.43,77.76,203546.0,77.1908,77.4291,76.8731,77.2007,203546.0
2017-07-13 09:50:00,77.77,77.89,77.59,77.78,128262.0,77.2106,77.3298,77.0319,77.2206,128262.0
2017-07-13 10:00:00,77.82,77.82,77.16,77.38,292092.0,77.2603,77.2603,76.605,76.8235,292092.0
2017-07-13 10:10:00,77.39,77.52,77.31,77.39,114577.0,76.8334,76.9624,76.754,76.8334,114577.0
2017-07-13 10:20:00,77.39,77.48,77.29,77.42,150610.0,76.8334,76.9227,76.7341,76.8632,150610.0
2017-07-13 10:30:00,77.38,77.68,77.26,77.62,106580.0,76.8235,77.1213,76.7043,77.0617,106580.0
2017-07-13 10:40:00,77.63,77.64,77.43,77.45,55967.0,77.0717,77.0816,76.8731,76.8929,55967.0
2017-07-13 10:50:00,77.43,77.54,77.37,77.39,64446.0,76.8731,76.9823,76.8135,76.8334,64446.0
2017-07-13 11:00:00,77.38,77.67,77.38,77.67,34033.0,76.8235,77.1114,76.8235,77.1114,34033.0
2017-07-13 11:10:00,77.65,77.75,77.65,77.72,120112.0,77.0915,77.1908,77.0915,77.161,120112.0
2017-07-13 11:20:00,77.72,77.9,77.69,77.72,119924.0,77.161,77.3397,77.1312,77.161,119924.0
2017-07-13 11:30:00,77.72,77.97,77.62,77.91,107028.0,77.161,77.4092,77.0617,77.3496,107028.0
2017-07-13 11:40:00,77.91,77.92,77.59,77.72,132859.0,77.3496,77.3596,77.0319,77.161,132859.0
2017-07-13 11:50:00,77.71,77.76,77.67,77.7,19101.0,77.1511,77.2007,77.1114,77.1412,19101.0
2017-07-13 12:00:00,77.64,77.74,77.61,77.71,32013.0,77.0816,77.1809,77.0518,77.1511,32013.0
2017-07-13 12:10:00,77.69,77.78,77.69,77.72,28893.0,77.1312,77.2206,77.1312,77.161,28893.0
2017-07-13 12:20:00,77.72,77.77,77.68,77.76,28882.0,77.161,77.2106,77.1213,77.2007,28882.0
2017-07-13 12:30:00,77.74,77.74,77.59,77.62,22562.0,77.1809,77.1809,77.0319,77.0617,22562.0
2017-07-13 12:40:00,77.63,77.71,77.6,77.67,14821.0,77.0717,77.1511,77.0419,77.1114,14821.0
2017-07-13 12:50:00,77.67,77.73,77.63,77.73,16429.0,77.1114,77.1709,77.0717,77.1709,16429.0
2017-07-13 13:00:00,77.72,77.75,77.67,77.73,38716.0,77.161,77.1908,77.1114,77.1709,38716.0
2017-07-13 13:10:00,77.74,77.89,77.67,77.86,33732.0,77.1809,77.3298,77.1114,77.3,33732.0
2017-07-13 13:20:00,77.85,77.93,77.79,77.92,55418.0,77.2901,77.3695,77.2305,77.3596,55418.0
2017-07-13 13:30:00,77.92,77.94,77.8,77.94,45300.0,77.3596,77.3794,77.2404,77.3794,45300.0
2017-07-13 13:40:00,77.94,78.01,77.92,77.97,84913.0,77.3794,77.4489,77.3596,77.4092,84913.0
2017-07-13 13:50:00,77.97,77.98,77.78,77.85,28220.0,77.4092,77.4191,77.2206,77.2901,28220.0
2017-07-13 14:00:00,77.84,77.85,77.61,77.67,90863.0,77.2801,77.2901,77.0518,77.1114,90863.0
2017-07-13 14:10:00,77.68,77.84,77.67,77.81,36844.0,77.1213,77.2801,77.1114,77.2504,36844.0
2017-07-13 14:20:00,77.8,77.89,77.76,77.77,72135.0,77.2404,77.3298,77.2007,77.2106,72135.0
2017-07-13 14:30:00,77.77,77.87,77.71,77.84,56053.0,77.2106,77.3099,77.1511,77.2801,56053.0
2017-07-13 14:40:00,77.84,78.75,77.84,78.65,1447744.0,77.2801,78.1836,77.2801,78.0843,1447744.0
2017-07-13 14:50:00,78.67,79.55,78.6,79.14,1205601.0,78.1042,78.9778,78.0347,78.5708,1205601.0
2017-07-13 15:00:00,79.18,79.56,79.02,79.33,730219.0,78.6105,78.9878,78.4517,78.7594,730219.0
2017-07-13 15:10:00,79.35,79.52,79.17,79.23,369493.0,78.7793,78.9481,78.6006,78.6601,369493.0
2017-07-13 15:20:00,79.23,79.77,79.2,79.63,753049.0,78.6601,79.1963,78.6304,79.0573,753049.0
2017-07-13 15:30:00,79.63,79.63,79.08,79.16,259728.0,79.0573,79.0573,78.5112,78.5907,259728.0
2017-07-13 15:40:00,79.17,79.54,79.16,79.2,366830.0,78.6006,78.9679,78.5907,78.6304,366830.0
2017-07-13 15:50:00,79.16,79.29,79.07,79.14,572642.0,78.5907,78.7197,78.5013,78.5708,572642.0
2017-07-14 09:30:00,79.08,79.32,78.86,79.21,141951.0,78.5112,78.7495,78.2928,78.6403,141951.0
2017-07-14 09:40:00,79.17,79.57,79.12,79.54,94929.0,78.6006,78.9977,78.5509,78.9679,94929.0
2017-07-14 09:50:00,79.54,79.82,79.51,79.7,230163.0,78.9679,79.2459,78.9381,79.1268,230163.0
2017-07-14 10:00:00,79.65,79.65,79.02,79.02,89207.0,79.0771,79.0771,78.4517,78.4517,89207.0
2017-07-14 10:10:00,79.06,79.65,79.06,79.42,137100.0,78.4914,79.0771,78.4914,78.8488,137100.0
2017-07-14 10:20:00,79.44,79.45,79.23,79.25,67451.0,78.8686,78.8786,78.6601,78.68,67451.0
2017-07-14 10:30:00,79.25,79.48,79.15,79.43,102422.0,78.68,78.9083,78.5807,78.8587,102422.0
2017-07-14 10:40:00,79.41,79.42,79.15,79.21,69416.0,78.8389,78.8488,78.5807,78.6403,69416.0
2017-07-14 10:50:00,79.21,79.49,79.2,79.41,92940.0,78.6403,78.9183,78.6304,78.8389,92940.0
2017-07-14 11:00:00,79.4,79.62,79.38,79.54,120678.0,78.8289,79.0473,78.8091,78.9679,120678.0
2017-07-14 11:10:00,79.57,79.62,79.47,79.49,22433.0,78.9977,79.0473,78.8984,78.9183,22433.0
2017-07-14 11:20:00,79.49,79.63,79.49,79.62,32594.0,78.9183,79.0573,78.9183,79.0473,32594.0
2017-07-14 11:30:00,79.6,79.62,79.48,79.49,22010.0,79.0275,79.0473,78.9083,78.9183,22010.0
2017-07-14 11:40:00,79.47,79.67,79.39,79.65,120463.0,78.8984,79.097,78.819,79.0771,120463.0
2017-07-14 11:50:00,79.66,79.82,79.65,79.73,131948.0,79.0871,79.2459,79.0771,79.1566,131948.0
2017-07-14 12:00:00,79.74,79.74,79.45,79.47,37657.0,79.1665,79.1665,78.8786,78.8984,37657.0
2017-07-14 12:10:00,79.46,79.51,79.38,79.47,48115.0,78.8885,78.9381,78.8091,78.8984,48115.0
2017-07-14 12:20:00,79.45,79.55,79.44,79.45,22741.0,78.8786,78.9778,78.8686,78.8786,22741.0
2017-07-14 12:30:00,79.44,79.48,79.38,79.45,25653.0,78.8686,78.9083,78.8091,78.8786,25653.0
2017-07-14 12:40:00,79.44,79.44,79.28,79.28,66305.0,78.8686,78.8686,78.7098,78.7098,66305.0
2017-07-14 12:50:00,79.3,79.37,79.25,79.25,54799.0,78.7296,78.7991,78.68,78.68,54799.0
2017-07-14 13:00:00,79.24,79.26,79.11,79.16,40216.0,78.6701,78.6899,78.541,78.5907,40216.0
2017-07-14 13:10:00,79.15,79.26,79.12,79.16,24070.0,78.5807,78.6899,78.5509,78.5907,24070.0
2017-07-14 13:20:00,79.15,79.21,79.08,79.19,71470.0,78.5807,78.6403,78.5112,78.6204,71470.0
2017-07-14 13:30:00,79.2,79.3,79.14,79.14,37751.0,78.6304,78.7296,78.5708,78.5708,37751.0
2017-07-14 13:40:00,79.16,79.23,79.14,79.2,37169.0,78.5907,78.6601,78.5708,78.6304,37169.0
2017-07-14 13:50:00,79.2,79.36,79.2,79.26,81294.0,78.6304,78.7892,78.6304,78.6899,81294.0
2017-07-14 14:00:00,79.25,79.35,79.24,79.35,43801.0,78.68,78.7793,78.6701,78.7793,43801.0
2017-07-14 14:10:00,79.35,79.47,79.34,79.39,57188.0,78.7793,78.8984,78.7694,78.819,57188.0
2017-07-14 14:20:00,79.38,79.41,79.25,79.31,31563.0,78.8091,78.8389,78.68,78.7396,31563.0
2017-07-14 14:30:00,79.3,79.36,79.23,79.25,61576.0,78.7296,78.7892,78.6601,78.68,61576.0
2017-07-14 14:40:00,79.25,79.25,79.07,79.09,45771.0,78.68,78.68,78.5013,78.5212,45771.0
2017-07-14 14:50:00,79.08,79.14,78.97,78.99,78250.0,78.5112,78.5708,78.402,78.4219,78250.0
2017-07-14 15:00:00,78.99,79.08,78.97,79.04,47669.0,78.4219,78.5112,78.402,78.4715,47669.0
2017-07-14 15:10:00,79.04,79.23,79.0,79.23,34688.0,78.4715,78.6601,78.4318,78.6601,34688.0
2017-07-14 15:20:00,79.23,79.24,79.12,79.17,80080.0,78.6601,78.6701,78.5509,78.6006,80080.0
2017-07-14 15:30:00,79.18,79.3,79.17,79.28,101694.0,78.6105,78.7296,78.6006,78.7098,101694.0
2017-07-14 15:40:00,79.28,79.28,78.98,78.99,97412.0,78.7098,78.7098,78.4119,78.4219,97412.0
2017-07-14 15:50:00,79.01,79.16,78.98,79.04,236842.0,78.4417,78.5907,78.4119,78.4715,236842.0
2017-07-17 09:30:00,79.15,79.32,78.99,79.11,65648.0,78.5807,78.7495,78.4219,78.541,65648.0
2017-07-17 09:40:00,79.13,79.71,79.11,79.67,68107.0,78.5609,79.1367,78.541,79.097,68107.0
2017-07-17 09:50:00,79.71,79.76,79.52,79.59,101825.0,79.1367,79.1863,78.9481,79.0176,101825.0
2017-07-17 10:00:00,79.53,79.66,79.37,79.37,89403.0,78.958,79.0871,78.7991,78.7991,89403.0
2017-07-17 10:10:00,79.4,79.44,79.12,79.23,91779.0,78.8289,78.8686,78.5509,78.6601,91779.0
2017-07-17 10:20:00,79.2,79.33,79.09,79.21,91761.0,78.6304,78.7594,78.5212,78.6403,91761.0
2017-07-17 10:30:00,79.24,79.37,79.18,79.25,31396.0,78.6701,78.7991,78.6105,78.68,31396.0
2017-07-17 10:40:00,79.28,79.39,79.2,79.38,39564.0,78.7098,78.819,78.6304,78.8091,39564.0
2017-07-17 10:50:00,79.39,79.52,79.36,79.45,38925.0,78.819,78.9481,78.7892,78.8786,38925.0
2017-07-17 11:00:00,79.4,79.68,79.39,79.43,63206.0,78.8289,79.1069,78.819,78.8587,63206.0
2017-07-17 11:10:00,79.42,79.6,79.41,79.54,33782.0,78.8488,79.0275,78.8389,78.9679,33782.0
2017-07-17 11:20:00,79.52,79.62,79.45,79.57,38360.0,78.9481,79.0473,78.8786,78.9977,38360.0
2017-07-17 11:30:00,79.56,79.68,79.45,79.5,40030.0,78.9878,79.1069,78.8786,78.9282,40030.0
2017-07-17 11:40:00,79.5,79.56,79.35,79.45,77597.0,78.9282,78.9878,78.7793,78.8786,77597.0
2017-07-17 11:50:00,79.44,79.53,79.41,79.45,31816.0,78.8686,78.958,78.8389,78.8786,31816.0
2017-07-17 12:00:00,79.43,79.49,79.35,79.45,12772.0,78.8587,78.9183,78.7793,78.8786,12772.0
2017-07-17 12:10:00,79.43,79.49,79.4,79.42,16767.0,78.8587,78.9183,78.8289,78.8488,16767.0
2017-07-17 12:20:00,79.43,79.46,79.33,79.42,33068.0,78.8587,78.8885,78.7594,78.8488,33068.0
2017-07-17 12:30:00,79.4,79.43,79.28,79.31,18949.0,78.8289,78.8587,78.7098,78.7396,18949.0
2017-07-17 12:40:00,79.31,79.4,79.27,79.38,19842.0,78.7396,78.8289,78.6999,78.8091,19842.0
2017-07-17 12:50:00,79.39,79.48,79.33,79.33,16999.0,78.819,78.9083,78.7594,78.7594,16999.0
2017-07-17 13:00:00,79.32,79.35,79.24,79.31,38921.0,78.7495,78.7793,78.6701,78.7396,38921.0
2017-07-17 13:10:00,79.31,79.31,79.1,79.1,47118.0,78.7396,78.7396,78.5311,78.5311,47118.0
2017-07-17 13:20:00,79.08,79.15,79.03,79.11,30411.0,78.5112,78.5807,78.4616,78.541,30411.0
2017-07-17 13:30:00,79.1,79.15,78.95,79.0,29867.0,78.5311,78.5807,78.3822,78.4318,29867.0
2017-07-17 13:40:00,78.97,78.97,78.87,78.89,32105.0,78.402,78.402,78.3027,78.3226,32105.0
2017-07-17 13:50:00,78.88,78.9,78.65,78.74,35988.0,78.3127,78.3325,78.0843,78.1737,35988.0
2017-07-17 14:00:00,78.74,78.77,78.53,78.56,35963.0,78.1737,78.2035,77.9652,77.995,35963.0
2017-07-17 14:10:00,78.52,78.55,78.35,78.39,132280.0,77.9553,77.985,77.7865,77.8262,132280.0
2017-07-17 14:20:00,78.43,78.6,78.42,78.46,60552.0,77.8659,78.0347,77.856,77.8957,60552.0
2017-07-17 14:30:00,78.46,78.53,78.43,78.5,41889.0,77.8957,77.9652,77.8659,77.9354,41889.0
2017-07-17 14:40:00,78.5,78.75,78.5,78.62,76559.0,77.9354,78.1836,77.9354,78.0545,76559.0
2017-07-17 14:50:00,78.64,78.78,78.58,78.74,40407.0,78.0744,78.2134,78.0148,78.1737,40407.0
2017-07-17 15:00:00,78.76,78.82,78.73,78.74,85296.0,78.1935,78.2531,78.1637,78.1737,85296.0
2017-07-17 15:10:00,78.71,78.75,78.4,78.43,105086.0,78.1439,78.1836,77.8361,77.8659,105086.0
2017-07-17 15:20:00,78.42,78.58,78.42,78.53,26079.0,77.856,78.0148,77.856,77.9652,26079.0
2017-07-17 15:30:00,78.52,78.55,78.43,78.44,53465.0,77.9553,77.985,77.8659,77.8758,53465.0
2017-07-17 15:40:00,78.45,78.51,78.3,78.36,139801.0,77.8858,77.9453,77.7368,77.7964,139801.0
2017-07-17 15:50:00,78.36,78.42,78.26,78.32,422582.0,77.7964,77.856,77.6971,77.7567,422582.0
2017-07-18 09:30:00,78.18,78.56,77.85,78.12,150416.0,77.6177,77.995,77.2901,77.5581,150416.0
2017-07-18 09:40:00,78.13,78.47,78.09,78.31,109237.0,77.5681,77.9056,77.5283,77.7468,109237.0
2017-07-18 09:50:00,78.28,78.28,78.1,78.16,33140.0,77.717,77.717,77.5383,77.5978,33140.0
2017-07-18 10:00:00,78.12,78.14,77.68,77.7,135571.0,77.5581,77.578,77.1213,77.1412,135571.0
2017-07-18 10:10:00,77.72,78.1,77.72,77.95,77688.0,77.161,77.5383,77.161,77.3894,77688.0
2017-07-18 10:20:00,77.95,78.3,77.86,78.27,71006.0,77.3894,77.7368,77.3,77.7071,71006.0
2017-07-18 10:30:00,78.29,78.29,78.12,78.17,66458.0,77.7269,77.7269,77.5581,77.6078,66458.0
2017-07-18 10:40:00,78.15,78.15,77.8,77.87,100241.0,77.5879,77.5879,77.2404,77.3099,100241.0
2017-07-18 10:50:00,77.9,78.29,77.84,78.27,29175.0,77.3397,77.7269,77.2801,77.7071,29175.0
2017-07-18 11:00:00,78.23,78.24,77.94,78.05,18262.0,77.6673,77.6773,77.3794,77.4886,18262.0
2017-07-18 11:10:00,78.08,78.17,78.04,78.07,24550.0,77.5184,77.6078,77.4787,77.5085,24550.0
2017-07-18 11:20:00,78.07,78.13,77.93,78.05,78260.0,77.5085,77.5681,77.3695,77.4886,78260.0
2017-07-18 11:30:00,78.07,78.17,78.03,78.1,23793.0,77.5085,77.6078,77.4688,77.5383,23793.0
2017-07-18 11:40:00,78.05,78.34,78.05,78.3,28510.0,77.4886,77.7765,77.4886,77.7368,28510.0
2017-07-18 11:50:00,78.32,78.35,78.19,78.35,17348.0,77.7567,77.7865,77.6276,77.7865,17348.0
2017-07-18 12:00:00,78.32,78.39,78.28,78.34,15879.0,77.7567,77.8262,77.717,77.7765,15879.0
2017-07-18 12:10:00,78.35,78.41,78.25,78.31,15604.0,77.7865,77.846,77.6872,77.7468,15604.0
2017-07-18 12:20:00,78.32,78.33,78.2,78.2,13645.0,77.7567,77.7666,77.6376,77.6376,13645.0
2017-07-18 12:30:00,78.21,78.25,78.09,78.14,18681.0,77.6475,77.6872,77.5283,77.578,18681.0
2017-07-18 12:40:00,78.16,78.19,77.97,78.1,31719.0,77.5978,77.6276,77.4092,77.5383,31719.0
2017-07-18 12:50:00,78.1,78.19,78.03,78.09,14945.0,77.5383,77.6276,77.4688,77.5283,14945.0
2017-07-18 13:00:00,78.11,78.14,77.9,78.09,50426.0,77.5482,77.578,77.3397,77.5283,50426.0
2017-07-18 13:10:00,78.11,78.14,78.04,78.07,11322.0,77.5482,77.578,77.4787,77.5085,11322.0
2017-07-18 13:20:00,78.08,78.2,78.06,78.14,12654.0,77.5184,77.6376,77.4986,77.578,12654.0
2017-07-18 13:30:00,78.16,78.19,78.11,78.15,9546.0,77.5978,77.6276,77.5482,77.5879,9546.0
2017-07-18 13:40:00,78.16,78.22,78.06,78.1,18937.0,77.5978,77.6574,77.4986,77.5383,18937.0
2017-07-18 13:50:00,78.12,78.21,78.08,78.14,23085.0,77.5581,77.6475,77.5184,77.578,23085.0
2017-07-18 14:00:00,78.11,78.11,78.0,78.04,45840.0,77.5482,77.5482,77.439,77.4787,45840.0
2017-07-18 14:10:00,78.05,78.15,78.02,78.15,23426.0,77.4886,77.5879,77.4589,77.5879,23426.0
2017-07-18 14:20:00,78.17,78.19,78.01,78.06,18682.0,77.6078,77.6276,77.4489,77.4986,18682.0
2017-07-18 14:30:00,78.08,78.13,78.06,78.07,18432.0,77.5184,77.5681,77.4986,77.5085,18432.0
2017-07-18 14:40:00,78.09,78.14,78.07,78.12,39233.0,77.5283,77.578,77.5085,77.5581,39233.0
2017-07-18 14:50:00,78.15,78.23,78.14,78.23,38266.0,77.5879,77.6673,77.578,77.6673,38266.0
2017-07-18 15:00:00,78.19,78.21,78.1,78.1,27645.0,77.6276,77.6475,77.5383,77.5383,27645.0
2017-07-18 15:10:00,78.12,78.23,78.11,78.21,30041.0,77.5581,77.6673,77.5482,77.6475,30041.0
2017-07-18 15:20:00,78.21,78.22,78.11,78.19,28470.0,77.6475,77.6574,77.5482,77.6276,28470.0
2017-07-18 15:30:00,78.18,78.25,78.14,78.19,27107.0,77.6177,77.6872,77.578,77.6276,27107.0
2017-07-18 15:40:00,78.19,78.26,78.14,78.22,56991.0,77.6276,77.6971,77.578,77.6574,56991.0
2017-07-18 15:50:00,78.24,78.27,78.2,78.26,118733.0,77.6773,77.7071,77.6376,77.6971,118733.0
2017-07-19 09:30:00,79.3,79.96,79.17,79.36,418966.0,78.7296,79.3849,78.6006,78.7892,418966.0
2017-07-19 09:40:00,79.34,79.46,78.99,79.08,196227.0,78.7694,78.8885,78.4219,78.5112,196227.0
2017-07-19 09:50:00,79.07,79.27,78.91,79.26,107375.0,78.5013,78.6999,78.3424,78.6899,107375.0
2017-07-19 10:00:00,79.26,79.47,79.09,79.16,163709.0,78.6899,78.8984,78.5212,78.5907,163709.0
2017-07-19 10:10:00,79.18,79.24,79.01,79.18,30299.0,78.6105,78.6701,78.4417,78.6105,30299.0
2017-07-19 10:20:00,79.16,79.18,78.93,79.06,39722.0,78.5907,78.6105,78.3623,78.4914,39722.0
2017-07-19 10:30:00,79.08,79.09,78.85,78.88,85648.0,78.5112,78.5212,78.2829,78.3127,85648.0
2017-07-19 10:40:00,78.88,78.98,78.82,78.87,53680.0,78.3127,78.4119,78.2531,78.3027,53680.0
2017-07-19 10:50:00,78.85,79.0,78.84,78.99,49021.0,78.2829,78.4318,78.273,78.4219,49021.0
2017-07-19 11:00:00,79.0,79.27,78.97,79.26,49096.0,78.4318,78.6999,78.402,78.6899,49096.0
2017-07-19 11:10:00,79.24,79.42,79.23,79.38,61749.0,78.6701,78.8488,78.6601,78.8091,61749.0
2017-07-19 11:20:00,79.36,79.37,79.27,79.28,27625.0,78.7892,78.7991,78.6999,78.7098,27625.0
2017-07-19 11:30:00,79.28,79.49,79.28,79.48,65407.0,78.7098,78.9183,78.7098,78.9083,65407.0
2017-07-19 11:40:00,79.48,79.49,79.23,79.3,49516.0,78.9083,78.9183,78.6601,78.7296,49516.0
2017-07-19 11:50:00,79.31,79.4,79.21,79.31,26272.0,78.7396,78.8289,78.6403,78.7396,26272.0
2017-07-19 12:00:00,79.34,79.39,79.29,79.39,15064.0,78.7694,78.819,78.7197,78.819,15064.0
2017-07-19 12:10:00,79.37,79.39,79.24,79.32,28349.0,78.7991,78.819,78.6701,78.7495,28349.0
2017-07-19 12:20:00,79.33,79.36,78.96,78.98,88123.0,78.7594,78.7892,78.3921,78.4119,88123.0
2017-07-19 12:30:00,78.96,79.01,78.88,78.95,65579.0,78.3921,78.4417,78.3127,78.3822,65579.0
2017-07-19 12:40:00,78.95,78.98,78.77,78.83,56024.0,78.3822,78.4119,78.2035,78.263,56024.0
2017-07-19 12:50:00,78.83,78.9,78.81,78.87,53316.0,78.263,78.3325,78.2432,78.3027,53316.0
2017-07-19 13:00:00,78.88,79.0,78.88,78.97,34463.0,78.3127,78.4318,78.3127,78.402,34463.0
2017-07-19 13:10:00,79.0,79.02,78.91,78.91,21467.0,78.4318,78.4517,78.3424,78.3424,21467.0
2017-07-19 13:20:00,78.92,78.96,78.81,78.82,31829.0,78.3524,78.3921,78.2432,78.2531,31829.0
2017-07-19 13:30:00,78.81,78.9,78.79,78.85,17644.0,78.2432,78.3325,78.2233,78.2829,17644.0
2017-07-19 13:40:00,78.85,78.9,78.79,78.85,25122.0,78.2829,78.3325,78.2233,78.2829,25122.0
2017-07-19 13:50:00,78.85,78.87,78.76,78.76,22586.0,78.2829,78.3027,78.1935,78.1935,22586.0
2017-07-19 14:00:00,78.75,78.9,78.72,78.82,32129.0,78.1836,78.3325,78.1538,78.2531,32129.0
2017-07-19 14:10:00,78.85,78.92,78.8,78.84,16792.0,78.2829,78.3524,78.2332,78.273,16792.0
2017-07-19 14:20:00,78.85,78.87,78.73,78.76,24378.0,78.2829,78.3027,78.1637,78.1935,24378.0
2017-07-19 14:30:00,78.75,78.77,78.71,78.75,19396.0,78.1836,78.2035,78.1439,78.1836,19396.0
2017-07-19 14:40:00,78.75,78.84,78.68,78.84,29518.0,78.1836,78.273,78.1141,78.273,29518.0
2017-07-19 14:50:00,78.86,78.98,78.84,78.98,18512.0,78.2928,78.4119,78.273,78.4119,18512.0
2017-07-19 15:00:00,78.97,79.02,78.85,78.85,68680.0,78.402,78.4517,78.2829,78.2829,68680.0
2017-07-19 15:10:00,78.86,78.96,78.84,78.96,37464.0,78.2928,78.3921,78.273,78.3921,37464.0
2017-07-19 15:20:00,78.95,79.02,78.9,78.98,21605.0,78.3822,78.4517,78.3325,78.4119,21605.0
2017-07-19 15:30:00,78.99,79.05,78.94,78.96,84349.0,78.4219,78.4814,78.3722,78.3921,84349.0
2017-07-19 15:40:00,78.97,79.02,78.94,79.01,40508.0,78.402,78.4517,78.3722,78.4417,40508.0
2017-07-19 15:50:00,79.02,79.15,79.02,79.13,309979.0,78.4517,78.5807,78.4517,78.5609,309979.0
2017-07-20 09:30:00,79.45,79.66,79.31,79.61,147375.0,78.8786,79.0871,78.7396,79.0374,147375.0
2017-07-20 09:40:00,79.58,79.85,79.57,79.77,173998.0,79.0076,79.2757,78.9977,79.1963,173998.0
2017-07-20 09:50:00,79.76,79.95,79.54,79.59,411304.0,79.1863,79.375,78.9679,79.0176,411304.0
2017-07-20 10:00:00,79.59,79.74,79.4,79.69,280245.0,79.0176,79.1665,78.8289,79.1168,280245.0
2017-07-20 10:10:00,79.66,79.73,79.34,79.47,159213.0,79.0871,79.1566,78.7694,78.8984,159213.0
2017-07-20 10:20:00,79.48,79.67,79.39,79.59,60319.0,78.9083,79.097,78.819,79.0176,60319.0
2017-07-20 10:30:00,79.61,79.67,79.39,79.47,161557.0,79.0374,79.097,78.819,78.8984,161557.0
2017-07-20 10:40:00,79.46,79.66,79.38,79.65,118205.0,78.8885,79.0871,78.8091,79.0771,118205.0
2017-07-20 10:50:00,79.65,79.72,79.58,79.72,141135.0,79.0771,79.1466,79.0076,79.1466,141135.0
2017-07-20 11:00:00,79.72,79.86,79.69,79.81,198456.0,79.1466,79.2856,79.1168,79.236,198456.0
2017-07-20 11:10:00,79.82,79.82,79.7,79.72,45062.0,79.2459,79.2459,79.1268,79.1466,45062.0
2017-07-20 11:20:00,79.73,79.82,79.6,79.63,51037.0,79.1566,79.2459,79.0275,79.0573,51037.0
2017-07-20 11:30:00,79.61,79.71,79.54,79.65,42317.0,79.0374,79.1367,78.9679,79.0771,42317.0
2017-07-20 11:40:00,79.67,79.9,79.65,79.86,47965.0,79.097,79.3253,79.0771,79.2856,47965.0
2017-07-20 11:50:00,79.87,79.93,79.85,79.92,39484.0,79.2955,79.3551,79.2757,79.3452,39484.0
2017-07-20 12:00:00,79.88,80.2,79.86,80.18,365478.0,79.3055,79.6232,79.2856,79.6033,365478.0
2017-07-20 12:10:00,80.2,80.39,80.2,80.39,186010.0,79.6232,79.8118,79.6232,79.8118,186010.0
2017-07-20 12:20:00,80.39,80.63,80.35,80.57,161528.0,79.8118,80.0501,79.7721,79.9905,161528.0
2017-07-20 12:30:00,80.57,80.67,80.44,80.67,130519.0,79.9905,80.0898,79.8614,80.0898,130519.0
2017-07-20 12:40:00,80.67,80.7,80.31,80.31,154832.0,80.0898,80.1196,79.7324,79.7324,154832.0
2017-07-20 12:50:00,80.32,80.5,80.22,80.48,49167.0,79.7423,79.921,79.643,79.9012,49167.0
2017-07-20 13:00:00,80.46,80.49,80.33,80.44,76113.0,79.8813,79.9111,79.7522,79.8614,76113.0
2017-07-20 13:10:00,80.44,80.63,80.42,80.62,65505.0,79.8614,80.0501,79.8416,80.0401,65505.0
2017-07-20 13:20:00,80.6,80.66,80.44,80.58,83969.0,80.0203,80.0799,79.8614,80.0004,83969.0
2017-07-20 13:30:00,80.58,80.66,80.54,80.54,33590.0,80.0004,80.0799,79.9607,79.9607,33590.0
2017-07-20 13:40:00,80.54,80.77,80.53,80.72,68790.0,79.9607,80.1891,79.9508,80.1394,68790.0
2017-07-20 13:50:00,80.72,80.83,80.71,80.76,144263.0,80.1394,80.2486,80.1295,80.1791,144263.0
2017-07-20 14:00:00,80.76,80.88,80.65,80.71,96978.0,80.1791,80.2983,80.0699,80.1295,96978.0
2017-07-20 14:10:00,80.71,80.79,80.71,80.72,81492.0,80.1295,80.2089,80.1295,80.1394,81492.0
2017-07-20 14:20:00,80.72,80.77,80.57,80.63,156863.0,80.1394,80.1891,79.9905,80.0501,156863.0
2017-07-20 14:30:00,80.63,80.64,80.26,80.33,67490.0,80.0501,80.06,79.6827,79.7522,67490.0
2017-07-20 14:40:00,80.34,80.39,80.21,80.23,76252.0,79.7622,79.8118,79.6331,79.653,76252.0
2017-07-20 14:50:00,80.24,80.44,80.23,80.39,68355.0,79.6629,79.8614,79.653,79.8118,68355.0
2017-07-20 15:00:00,80.39,80.43,80.22,80.3,120690.0,79.8118,79.8515,79.643,79.7225,120690.0
2017-07-20 15:10:00,80.29,80.39,80.17,80.17,93285.0,79.7125,79.8118,79.5934,79.5934,93285.0
2017-07-20 15:20:00,80.17,80.21,80.05,80.21,140369.0,79.5934,79.6331,79.4742,79.6331,140369.0
2017-07-20 15:30:00,80.22,80.39,80.18,80.27,109591.0,79.643,79.8118,79.6033,79.6927,109591.0
2017-07-20 15:40:00,80.26,80.26,80.1,80.13,191986.0,79.6827,79.6827,79.5239,79.5537,191986.0
2017-07-20 15:50:00,80.14,80.29,80.14,80.18,344471.0,79.5636,79.7125,79.5636,79.6033,344471.0
2017-07-21 09:30:00,80.11,80.5,80.0,80.4,182445.0,79.5338,79.921,79.4246,79.8217,182445.0
2017-07-21 09:40:00,80.45,80.68,80.43,80.6,120522.0,79.8714,80.0997,79.8515,80.0203,120522.0
2017-07-21 09:50:00,80.61,80.88,80.44,80.86,170768.0,80.0302,80.2983,79.8614,80.2784,170768.0
2017-07-21 10:00:00,80.85,80.9,80.64,80.89,94864.0,80.2685,80.3181,80.06,80.3082,94864.0
2017-07-21 10:10:00,80.89,80.99,80.78,80.98,93232.0,80.3082,80.4075,80.199,80.3976,93232.0
2017-07-21 10:20:00,80.98,81.08,80.88,80.91,144852.0,80.3976,80.4968,80.2983,80.3281,144852.0
2017-07-21 10:30:00,80.93,81.01,80.88,80.99,40567.0,80.3479,80.4273,80.2983,80.4075,40567.0
2017-07-21 10:40:00,80.98,81.03,80.85,80.9,46263.0,80.3976,80.4472,80.2685,80.3181,46263.0
2017-07-21 10:50:00,80.86,80.91,80.49,80.52,101437.0,80.2784,80.3281,79.9111,79.9409,101437.0
2017-07-21 11:00:00,80.53,80.7,80.45,80.66,54184.0,79.9508,80.1196,79.8714,80.0799,54184.0
2017-07-21 11:10:00,80.63,80.85,80.6,80.84,67248.0,80.0501,80.2685,80.0203,80.2586,67248.0
2017-07-21 11:20:00,80.83,80.85,80.6,80.67,43131.0,80.2486,80.2685,80.0203,80.0898,43131.0
2017-07-21 11:30:00,80.68,80.83,80.68,80.79,32924.0,80.0997,80.2486,80.0997,80.2089,32924.0
2017-07-21 11:40:00,80.79,80.84,80.65,80.66,55673.0,80.2089,80.2586,80.0699,80.0799,55673.0
2017-07-21 11:50:00,80.63,80.75,80.62,80.69,11429.0,80.0501,80.1692,80.0401,80.1096,11429.0
2017-07-21 12:00:00,80.71,80.82,80.64,80.78,94566.0,80.1295,80.2387,80.06,80.199,94566.0
2017-07-21 12:10:00,80.76,80.8,80.71,80.72,87817.0,80.1791,80.2189,80.1295,80.1394,87817.0
2017-07-21 12:20:00,80.74,80.8,80.73,80.75,42070.0,80.1593,80.2189,80.1494,80.1692,42070.0
2017-07-21 12:30:00,80.75,80.8,80.67,80.72,68637.0,80.1692,80.2189,80.0898,80.1394,68637.0
2017-07-21 12:40:00,80.72,80.74,80.58,80.72,67931.0,80.1394,80.1593,80.0004,80.1394,67931.0
2017-07-21 12:50:00,80.73,80.73,80.64,80.71,32478.0,80.1494,80.1494,80.06,80.1295,32478.0
2017-07-21 13:00:00,80.72,80.76,80.68,80.75,32919.0,80.1394,80.1791,80.0997,80.1692,32919.0
2017-07-21 13:10:00,80.76,80.81,80.72,80.77,69282.0,80.1791,80.2288,80.1394,80.1891,69282.0
2017-07-21 13:20:00,80.75,80.81,80.6,80.66,35567.0,80.1692,80.2288,80.0203,80.0799,35567.0
2017-07-21 13:30:00,80.65,80.68,80.55,80.64,40796.0,80.0699,80.0997,79.9707,80.06,40796.0
2017-07-21 13:40:00,80.64,80.71,80.58,80.68,25171.0,80.06,80.1295,80.0004,80.0997,25171.0
2017-07-21 13:50:00,80.68,80.72,80.63,80.66,25718.0,80.0997,80.1394,80.0501,80.0799,25718.0
2017-07-21 14:00:00,80.67,80.71,80.61,80.61,16423.0,80.0898,80.1295,80.0302,80.0302,16423.0
2017-07-21 14:10:00,80.63,80.73,80.5,80.56,133367.0,80.0501,80.1494,79.921,79.9806,133367.0
2017-07-21 14:20:00,80.57,80.57,80.45,80.55,72240.0,79.9905,79.9905,79.8714,79.9707,72240.0
2017-07-21 14:30:00,80.56,80.64,80.54,80.59,25384.0,79.9806,80.06,79.9607,80.0104,25384.0
2017-07-21 14:40:00,80.57,80.6,80.5,80.55,34703.0,79.9905,80.0203,79.921,79.9707,34703.0
2017-07-21 14:50:00,80.54,80.6,80.52,80.55,34622.0,79.9607,80.0203,79.9409,79.9707,34622.0
2017-07-21 15:00:00,80.55,80.59,80.43,80.58,60037.0,79.9707,80.0104,79.8515,80.0004,60037.0
2017-07-21 15:10:00,80.6,80.64,80.57,80.64,34347.0,80.0203,80.06,79.9905,80.06,34347.0
2017-07-21 15:20:00,80.6,80.62,80.49,80.54,34216.0,80.0203,80.0401,79.9111,79.9607,34216.0
2017-07-21 15:30:00,80.55,80.62,80.52,80.55,38376.0,79.9707,80.0401,79.9409,79.9707,38376.0
2017-07-21 15:40:00,80.55,80.7,80.53,80.66,75798.0,79.9707,80.1196,79.9508,80.0799,75798.0
2017-07-21 15:50:00,80.67,80.78,80.65,80.76,302210.0,80.0898,80.199,80.0699,80.1791,302210.0
2017-07-24 09:30:00,80.76,80.91,80.52,80.58,117258.0,80.1791,80.3281,79.9409,80.0004,117258.0
2017-07-24 09:40:00,80.6,80.68,80.28,80.47,113152.0,80.0203,80.0997,79.7026,79.8912,113152.0
2017-07-24 09:50:00,80.47,80.7,80.42,80.69,64802.0,79.8912,80.1196,79.8416,80.1096,64802.0
2017-07-24 10:00:00,80.69,80.69,80.37,80.37,97007.0,80.1096,80.1096,79.7919,79.7919,97007.0
2017-07-24 10:10:00,80.4,80.73,80.34,80.69,86693.0,79.8217,80.1494,79.7622,80.1096,86693.0
2017-07-24 10:20:00,80.69,80.88,80.68,80.86,97823.0,80.1096,80.2983,80.0997,80.2784,97823.0
2017-07-24 10:30:00,80.86,80.92,80.69,80.89,85900.0,80.2784,80.338,80.1096,80.3082,85900.0
2017-07-24 10:40:00,80.9,81.07,80.86,80.91,78671.0,80.3181,80.4869,80.2784,80.3281,78671.0
2017-07-24 10:50:00,80.93,81.0,80.74,80.78,56602.0,80.3479,80.4174,80.1593,80.199,56602.0
2017-07-24 11:00:00,80.78,80.84,80.71,80.75,53397.0,80.199,80.2586,80.1295,80.1692,53397.0
2017-07-24 11:10:00,80.73,80.81,80.62,80.68,39445.0,80.1494,80.2288,80.0401,80.0997,39445.0
2017-07-24 11:20:00,80.72,80.84,80.66,80.82,41676.0,80.1394,80.2586,80.0799,80.2387,41676.0
2017-07-24 11:30:00,80.82,80.84,80.63,80.75,22592.0,80.2387,80.2586,80.0501,80.1692,22592.0
2017-07-24 11:40:00,80.77,80.99,80.75,80.97,38893.0,80.1891,80.4075,80.1692,80.3876,38893.0
2017-07-24 11:50:00,80.99,81.11,80.96,81.07,73049.0,80.4075,80.5266,80.3777,80.4869,73049.0
2017-07-24 12:00:00,81.1,81.17,80.98,81.13,54150.0,80.5167,80.5862,80.3976,80.5465,54150.0
2017-07-24 12:10:00,81.15,81.31,81.14,81.28,93049.0,80.5663,80.7252,80.5564,80.6954,93049.0
2017-07-24 12:20:00,81.3,81.55,81.3,81.55,89103.0,80.7153,80.9635,80.7153,80.9635,89103.0
2017-07-24 12:30:00,81.55,81.56,81.36,81.49,67006.0,80.9635,80.9734,80.7748,80.9039,67006.0
2017-07-24 12:40:00,81.5,81.61,81.42,81.5,86605.0,80.9138,81.023,80.8344,80.9138,86605.0
2017-07-24 12:50:00,81.51,81.55,81.45,81.52,47671.0,80.9237,80.9635,80.8642,80.9337,47671.0
2017-07-24 13:00:00,81.51,81.52,81.34,81.43,43943.0,80.9237,80.9337,80.755,80.8443,43943.0
2017-07-24 13:10:00,81.42,81.44,81.25,81.27,33358.0,80.8344,80.8543,80.6656,80.6855,33358.0
2017-07-24 13:20:00,81.29,81.38,81.27,81.37,21059.0,80.7053,80.7947,80.6855,80.7848,21059.0
2017-07-24 13:30:00,81.36,81.4,81.27,81.28,32372.0,80.7748,80.8145,80.6855,80.6954,32372.0
2017-07-24 13:40:00,81.26,81.31,81.23,81.3,32321.0,80.6755,80.7252,80.6458,80.7153,32321.0
2017-07-24 13:50:00,81.3,81.3,81.17,81.24,40934.0,80.7153,80.7153,80.5862,80.6557,40934.0
2017-07-24 14:00:00,81.25,81.31,81.23,81.25,49785.0,80.6656,80.7252,80.6458,80.6656,49785.0
2017-07-24 14:10:00,81.26,81.4,81.25,81.37,26476.0,80.6755,80.8145,80.6656,80.7848,26476.0
2017-07-24 14:20:00,81.34,81.49,81.34,81.43,46847.0,80.755,80.9039,80.755,80.8443,46847.0
2017-07-24 14:30:00,81.42,81.52,81.35,81.45,34476.0,80.8344,80.9337,80.7649,80.8642,34476.0
2017-07-24 14:40:00,81.47,81.54,81.39,81.52,39057.0,80.884,80.9535,80.8046,80.9337,39057.0
2017-07-24 14:50:00,81.52,81.57,81.35,81.38,42774.0,80.9337,80.9833,80.7649,80.7947,42774.0
2017-07-24 15:00:00,81.38,81.45,81.34,81.38,56322.0,80.7947,80.8642,80.755,80.7947,56322.0
2017-07-24 15:10:00,81.37,81.59,81.32,81.54,98275.0,80.7848,81.0032,80.7351,80.9535,98275.0
2017-07-24 15:20:00,81.54,81.57,81.4,81.43,38217.0,80.9535,80.9833,80.8145,80.8443,38217.0
2017-07-24 15:30:00,81.43,81.61,81.39,81.6,87245.0,80.8443,81.023,80.8046,81.0131,87245.0
2017-07-24 15:40:00,81.6,81.61,81.5,81.59,109079.0,81.0131,81.023,80.9138,81.0032,109079.0
2017-07-24 15:50:00,81.61,81.79,81.6,81.76,318818.0,81.023,81.2017,81.0131,81.172,318818.0
2017-07-25 09:30:00,82.34,82.38,81.5,81.74,411315.0,81.7478,81.7875,80.9138,81.1521,411315.0
2017-07-25 09:40:00,81.73,81.96,81.5,81.57,275860.0,81.1422,81.3705,80.9138,80.9833,275860.0
2017-07-25 09:50:00,81.57,81.58,81.17,81.21,321489.0,80.9833,80.9932,80.5862,80.6259,321489.0
2017-07-25 10:00:00,81.18,81.53,81.1,81.4,113047.0,80.5961,80.9436,80.5167,80.8145,113047.0
2017-07-25 10:10:00,81.4,81.71,81.33,81.69,129949.0,80.8145,81.1223,80.745,81.1025,129949.0
2017-07-25 10:20:00,81.7,81.72,81.46,81.47,166023.0,81.1124,81.1322,80.8741,80.884,166023.0
2017-07-25 10:30:00,81.48,81.54,81.16,81.23,253927.0,80.894,80.9535,80.5763,80.6458,253927.0
2017-07-25 10:40:00,81.24,81.24,80.86,80.92,230468.0,80.6557,80.6557,80.2784,80.338,230468.0
2017-07-25 10:50:00,80.92,80.93,80.51,80.62,173446.0,80.338,80.3479,79.9309,80.0401,173446.0
2017-07-25 11:00:00,80.62,80.85,80.57,80.78,112136.0,80.0401,80.2685,79.9905,80.199,112136.0
2017-07-25 11:10:00,80.79,80.79,80.32,80.48,144772.0,80.2089,80.2089,79.7423,79.9012,144772.0
2017-07-25 11:20:00,80.52,80.59,80.29,80.29,232072.0,79.9409,80.0104,79.7125,79.7125,232072.0
2017-07-25 11:30:00,80.31,80.32,80.18,80.24,110643.0,79.7324,79.7423,79.6033,79.6629,110643.0
2017-07-25 11:40:00,80.22,80.36,80.15,80.31,115271.0,79.643,79.782,79.5735,79.7324,115271.0
2017-07-25 11:50:00,80.33,80.66,80.29,80.66,188341.0,79.7522,80.0799,79.7125,80.0799,188341.0
2017-07-25 12:00:00,80.63,80.64,80.49,80.6,82441.0,80.0501,80.06,79.9111,80.0203,82441.0
2017-07-25 12:10:00,80.59,80.62,80.51,80.52,31528.0,80.0104,80.0401,79.9309,79.9409,31528.0
2017-07-25 12:20:00,80.5,80.56,80.43,80.53,36880.0,79.921,79.9806,79.8515,79.9508,36880.0
2017-07-25 12:30:00,80.51,80.78,80.51,80.76,110351.0,79.9309,80.199,79.9309,80.1791,110351.0
2017-07-25 12:40:00,80.78,80.86,80.71,80.72,72199.0,80.199,80.2784,80.1295,80.1394,72199.0
2017-07-25 12:50:00,80.72,80.79,80.67,80.73,39268.0,80.1394,80.2089,80.0898,80.1494,39268.0
2017-07-25 13:00:00,80.74,80.81,80.66,80.75,45451.0,80.1593,80.2288,80.0799,80.1692,45451.0
2017-07-25 13:10:00,80.75,80.92,80.72,80.92,45645.0,80.1692,80.338,80.1394,80.338,45645.0
2017-07-25 13:20:00,80.9,81.18,80.85,81.16,56844.0,80.3181,80.5961,80.2685,80.5763,56844.0
2017-07-25 13:30:00,81.16,81.26,81.12,81.23,61252.0,80.5763,80.6755,80.5366,80.6458,61252.0
2017-07-25 13:40:00,81.22,81.26,81.17,81.23,79036.0,80.6358,80.6755,80.5862,80.6458,79036.0
2017-07-25 13:50:00,81.23,81.27,81.17,81.21,97488.0,80.6458,80.6855,80.5862,80.6259,97488.0
2017-07-25 14:00:00,81.22,81.25,81.03,81.09,50214.0,80.6358,80.6656,80.4472,80.5068,50214.0
2017-07-25 14:10:00,81.07,81.15,81.02,81.03,36794.0,80.4869,80.5663,80.4373,80.4472,36794.0
2017-07-25 14:20:00,81.03,81.04,80.89,80.97,48518.0,80.4472,80.4571,80.3082,80.3876,48518.0
2017-07-25 14:30:00,80.98,81.01,80.89,80.92,69296.0,80.3976,80.4273,80.3082,80.338,69296.0
2017-07-25 14:40:00,80.93,81.02,80.89,80.98,24892.0,80.3479,80.4373,80.3082,80.3976,24892.0
2017-07-25 14:50:00,80.97,81.01,80.91,80.91,27979.0,80.3876,80.4273,80.3281,80.3281,27979.0
2017-07-25 15:00:00,80.9,81.08,80.88,80.9,106369.0,80.3181,80.4968,80.2983,80.3181,106369.0
2017-07-25 15:10:00,80.9,80.94,80.69,80.78,119593.0,80.3181,80.3578,80.1096,80.199,119593.0
2017-07-25 15:20:00,80.79,80.89,80.75,80.82,51059.0,80.2089,80.3082,80.1692,80.2387,51059.0
2017-07-25 15:30:00,80.82,80.93,80.67,80.68,67133.0,80.2387,80.3479,80.0898,80.0997,67133.0
2017-07-25 15:40:00,80.67,80.78,80.61,80.77,148938.0,80.0898,80.199,80.0302,80.1891,148938.0
2017-07-25 15:50:00,80.77,80.77,80.44,80.6,438247.0,80.1891,80.1891,79.8614,80.0203,438247.0
2017-07-26 09:30:00,80.76,80.92,80.55,80.81,132329.0,80.1791,80.338,79.9707,80.2288,132329.0
2017-07-26 09:40:00,80.77,81.15,80.76,81.15,64619.0,80.1891,80.5663,80.1791,80.5663,64619.0
2017-07-26 09:50:00,81.13,81.21,81.03,81.16,73718.0,80.5465,80.6259,80.4472,80.5763,73718.0
2017-07-26 10:00:00,81.15,81.31,81.09,81.09,83539.0,80.5663,80.7252,80.5068,80.5068,83539.0
2017-07-26 10:10:00,81.09,81.18,81.03,81.14,50502.0,80.5068,80.5961,80.4472,80.5564,50502.0
2017-07-26 10:20:00,81.13,81.15,80.99,81.07,45451.0,80.5465,80.5663,80.4075,80.4869,45451.0
2017-07-26 10:30:00,81.09,81.24,81.03,81.23,27542.0,80.5068,80.6557,80.4472,80.6458,27542.0
2017-07-26 10:40:00,81.16,81.2,81.0,81.06,33104.0,80.5763,80.616,80.4174,80.477,33104.0
2017-07-26 10:50:00,81.0,81.14,80.98,81.12,34125.0,80.4174,80.5564,80.3976,80.5366,34125.0
2017-07-26 11:00:00,81.14,81.17,81.02,81.14,33762.0,80.5564,80.5862,80.4373,80.5564,33762.0
2017-07-26 11:10:00,81.14,81.24,81.13,81.14,24733.0,80.5564,80.6557,80.5465,80.5564,24733.0
2017-07-26 11:20:00,81.14,81.16,81.03,81.11,12096.0,80.5564,80.5763,80.4472,80.5266,12096.0
2017-07-26 11:30:00,81.1,81.2,81.07,81.18,30095.0,80.5167,80.616,80.4869,80.5961,30095.0
2017-07-26 11:40:00,81.18,81.32,81.18,81.22,42188.0,80.5961,80.7351,80.5961,80.6358,42188.0
2017-07-26 11:50:00,81.21,81.37,81.2,81.26,60597.0,80.6259,80.7848,80.616,80.6755,60597.0
2017-07-26 12:00:00,81.27,81.31,81.18,81.23,34447.0,80.6855,80.7252,80.5961,80.6458,34447.0
2017-07-26 12:10:00,81.25,81.29,81.16,81.29,15119.0,80.6656,80.7053,80.5763,80.7053,15119.0
2017-07-26 12:20:00,81.28,81.33,81.26,81.32,42571.0,80.6954,80.745,80.6755,80.7351,42571.0
2017-07-26 12:30:00,81.33,81.33,81.08,81.09,83410.0,80.745,80.745,80.4968,80.5068,83410.0
2017-07-26 12:40:00,81.09,81.18,81.05,81.17,32228.0,80.5068,80.5961,80.4671,80.5862,32228.0
2017-07-26 12:50:00,81.18,81.23,81.14,81.16,16557.0,80.5961,80.6458,80.5564,80.5763,16557.0
2017-07-26 13:00:00,81.14,81.17,80.87,80.94,90606.0,80.5564,80.5862,80.2884,80.3578,90606.0
2017-07-26 13:10:00,80.91,80.96,80.87,80.93,9328.0,80.3281,80.3777,80.2884,80.3479,9328.0
2017-07-26 13:20:00,80.92,81.0,80.89,80.97,18590.0,80.338,80.4174,80.3082,80.3876,18590.0
2017-07-26 13:30:00,80.98,80.99,80.88,80.91,10574.0,80.3976,80.4075,80.2983,80.3281,10574.0
2017-07-26 13:40:00,80.88,80.95,80.85,80.91,28305.0,80.2983,80.3678,80.2685,80.3281,28305.0
2017-07-26 13:50:00,80.93,80.96,80.82,80.85,23061.0,80.3479,80.3777,80.2387,80.2685,23061.0
2017-07-26 14:00:00,80.86,80.91,80.77,80.79,37233.0,80.2784,80.3281,80.1891,80.2089,37233.0
2017-07-26 14:10:00,80.75,80.8,80.59,80.67,117246.0,80.1692,80.2189,80.0104,80.0898,117246.0
2017-07-26 14:20:00,80.68,80.79,80.66,80.78,61230.0,80.0997,80.2089,80.0799,80.199,61230.0
2017-07-26 14:30:00,80.76,80.77,80.65,80.65,60171.0,80.1791,80.1891,80.0699,80.0699,60171.0
2017-07-26 14:40:00,80.67,80.76,80.65,80.71,57167.0,80.0898,80.1791,80.0699,80.1295,57167.0
2017-07-26 14:50:00,80.73,80.75,80.62,80.65,29715.0,80.1494,80.1692,80.0401,80.0699,29715.0
2017-07-26 15:00:00,80.64,80.78,80.63,80.74,43924.0,80.06,80.199,80.0501,80.1593,43924.0
2017-07-26 15:10:00,80.74,80.81,80.71,80.74,79812.0,80.1593,80.2288,80.1295,80.1593,79812.0
2017-07-26 15:20:00,80.74,80.98,80.72,80.9,120806.0,80.1593,80.3976,80.1394,80.3181,120806.0
2017-07-26 15:30:00,80.9,80.98,80.85,80.95,87575.0,80.3181,80.3976,80.2685,80.3678,87575.0
2017-07-26 15:40:00,80.92,80.98,80.85,80.86,73175.0,80.338,80.3976,80.2685,80.2784,73175.0
2017-07-26 15:50:00,80.87,80.91,80.76,80.82,250258.0,80.2884,80.3281,80.1791,80.2387,250258.0
2017-07-27 09:30:00,81.4,81.42,80.7,80.81,193895.0,80.8145,80.8344,80.1196,80.2288,193895.0
2017-07-27 09:40:00,80.83,80.83,80.43,80.71,92839.0,80.2486,80.2486,79.8515,80.1295,92839.0
2017-07-27 09:50:00,80.7,80.89,80.46,80.51,69741.0,80.1196,80.3082,79.8813,79.9309,69741.0
2017-07-27 10:00:00,80.52,80.65,80.34,80.43,71040.0,79.9409,80.0699,79.7622,79.8515,71040.0
2017-07-27 10:10:00,80.44,80.44,80.16,80.36,71955.0,79.8614,79.8614,79.5835,79.782,71955.0
2017-07-27 10:20:00,80.36,80.51,80.29,80.46,65150.0,79.782,79.9309,79.7125,79.8813,65150.0
2017-07-27 10:30:00,80.46,80.61,80.37,80.61,74718.0,79.8813,80.0302,79.7919,80.0302,74718.0
2017-07-27 10:40:00,80.62,80.73,80.55,80.6,104144.0,80.0401,80.1494,79.9707,80.0203,104144.0
2017-07-27 10:50:00,80.63,80.9,80.58,80.7,54383.0,80.0501,80.3181,80.0004,80.1196,54383.0
2017-07-27 11:00:00,80.64,80.69,80.52,80.64,16417.0,80.06,80.1096,79.9409,80.06,16417.0
2017-07-27 11:10:00,80.66,80.83,80.59,80.81,12888.0,80.0799,80.2486,80.0104,80.2288,12888.0
2017-07-27 11:20:00,80.84,80.9,80.67,80.67,40120.0,80.2586,80.3181,80.0898,80.0898,40120.0
2017-07-27 11:30:00,80.64,80.71,80.54,80.61,20956.0,80.06,80.1295,79.9607,80.0302,20956.0
2017-07-27 11:40:00,80.64,80.83,80.63,80.74,25496.0,80.06,80.2486,80.0501,80.1593,25496.0
2017-07-27 11:50:00,80.77,80.8,80.69,80.8,8999.0,80.1891,80.2189,80.1096,80.2189,8999.0
2017-07-27 12:00:00,80.76,80.76,80.62,80.62,11996.0,80.1791,80.1791,80.0401,80.0401,11996.0
2017-07-27 12:10:00,80.7,80.7,80.57,80.59,19684.0,80.1196,80.1196,79.9905,80.0104,19684.0
2017-07-27 12:20:00,80.57,80.6,80.46,80.5,28895.0,79.9905,80.0203,79.8813,79.921,28895.0
2017-07-27 12:30:00,80.48,80.49,80.11,80.13,52896.0,79.9012,79.9111,79.5338,79.5537,52896.0
2017-07-27 12:40:00,80.12,80.14,79.95,80.06,68907.0,79.5437,79.5636,79.375,79.4842,68907.0
2017-07-27 12:50:00,80.04,80.08,79.38,79.5,87280.0,79.4643,79.504,78.8091,78.9282,87280.0
2017-07-27 13:00:00,79.49,79.55,79.23,79.24,70709.0,78.9183,78.9778,78.6601,78.6701,70709.0
2017-07-27 13:10:00,79.27,79.37,78.98,79.13,219166.0,78.6999,78.7991,78.4119,78.5609,219166.0
2017-07-27 13:20:00,79.09,79.09,78.27,78.57,341967.0,78.5212,78.5212,77.7071,78.0049,341967.0
2017-07-27 13:30:00,78.56,78.6,78.1,78.1,234829.0,77.995,78.0347,77.5383,77.5383,234829.0
2017-07-27 13:40:00,78.11,78.82,78.04,78.8,336196.0,77.5482,78.2531,77.4787,78.2332,336196.0
2017-07-27 13:50:00,78.78,79.04,78.63,78.66,294953.0,78.2134,78.4715,78.0645,78.0942,294953.0
2017-07-27 14:00:00,78.66,78.87,78.48,78.82,194946.0,78.0942,78.3027,77.9155,78.2531,194946.0
2017-07-27 14:10:00,78.8,79.08,78.75,79.0,133572.0,78.2332,78.5112,78.1836,78.4318,133572.0
2017-07-27 14:20:00,78.97,79.04,78.76,78.88,214192.0,78.402,78.4715,78.1935,78.3127,214192.0
2017-07-27 14:30:00,78.87,78.9,78.58,78.66,189819.0,78.3027,78.3325,78.0148,78.0942,189819.0
2017-07-27 14:40:00,78.65,78.67,78.31,78.52,162703.0,78.0843,78.1042,77.7468,77.9553,162703.0
2017-07-27 14:50:00,78.48,78.76,78.45,78.73,52296.0,77.9155,78.1935,77.8858,78.1637,52296.0
2017-07-27 15:00:00,78.73,78.75,78.45,78.53,53368.0,78.1637,78.1836,77.8858,77.9652,53368.0
2017-07-27 15:10:00,78.55,78.7,78.46,78.48,63747.0,77.985,78.134,77.8957,77.9155,63747.0
2017-07-27 15:20:00,78.48,78.63,78.45,78.49,42981.0,77.9155,78.0645,77.8858,77.9255,42981.0
2017-07-27 15:30:00,78.52,78.78,78.44,78.65,101068.0,77.9553,78.2134,77.8758,78.0843,101068.0
2017-07-27 15:40:00,78.61,78.68,78.44,78.66,314674.0,78.0446,78.1141,77.8758,78.0942,314674.0
2017-07-27 15:50:00,78.63,78.77,78.52,78.75,403266.0,78.0645,78.2035,77.9553,78.1836,403266.0
2017-07-28 09:30:00,78.28,79.09,78.15,78.97,232721.0,77.717,78.5212,77.5879,78.402,232721.0
2017-07-28 09:40:00,79.03,79.29,78.82,78.85,164943.0,78.4616,78.7197,78.2531,78.2829,164943.0
2017-07-28 09:50:00,78.85,78.86,78.47,78.63,97201.0,78.2829,78.2928,77.9056,78.0645,97201.0
2017-07-28 10:00:00,78.64,78.83,78.48,78.59,68690.0,78.0744,78.263,77.9155,78.0248,68690.0
2017-07-28 10:10:00,78.64,78.78,78.44,78.51,81663.0,78.0744,78.2134,77.8758,77.9453,81663.0
2017-07-28 10:20:00,78.55,78.62,78.42,78.52,106642.0,77.985,78.0545,77.856,77.9553,106642.0
2017-07-28 10:30:00,78.57,79.0,78.54,78.86,51082.0,78.0049,78.4318,77.9751,78.2928,51082.0
2017-07-28 10:40:00,78.83,79.26,78.83,79.12,128589.0,78.263,78.6899,78.263,78.5509,128589.0
2017-07-28 10:50:00,79.04,79.25,78.94,79.18,36541.0,78.4715,78.68,78.3722,78.6105,36541.0
2017-07-28 11:00:00,79.18,79.35,79.11,79.33,98625.0,78.6105,78.7793,78.541,78.7594,98625.0
2017-07-28 11:10:00,79.31,79.4,79.22,79.26,74675.0,78.7396,78.8289,78.6502,78.6899,74675.0
2017-07-28 11:20:00,79.22,79.33,79.18,79.19,35408.0,78.6502,78.7594,78.6105,78.6204,35408.0
2017-07-28 11:30:00,79.19,79.31,79.07,79.25,47274.0,78.6204,78.7396,78.5013,78.68,47274.0
2017-07-28 11:40:00,79.21,79.28,79.13,79.27,61499.0,78.6403,78.7098,78.5609,78.6999,61499.0
2017-07-28 11:50:00,79.29,79.53,79.26,79.47,38766.0,78.7197,78.958,78.6899,78.8984,38766.0
2017-07-28 12:00:00,79.45,79.48,79.27,79.34,21452.0,78.8786,78.9083,78.6999,78.7694,21452.0
2017-07-28 12:10:00,79.32,79.38,79.22,79.34,13634.0,78.7495,78.8091,78.6502,78.7694,13634.0
2017-07-28 12:20:00,79.34,79.38,79.27,79.38,54439.0,78.7694,78.8091,78.6999,78.8091,54439.0
2017-07-28 12:30:00,79.38,79.52,79.37,79.49,17630.0,78.8091,78.9481,78.7991,78.9183,17630.0
2017-07-28 12:40:00,79.48,79.57,79.4,79.49,20532.0,78.9083,78.9977,78.8289,78.9183,20532.0
2017-07-28 12:50:00,79.46,79.62,79.46,79.58,41263.0,78.8885,79.0473,78.8885,79.0076,41263.0
2017-07-28 13:00:00,79.56,79.62,79.44,79.49,20105.0,78.9878,79.0473,78.8686,78.9183,20105.0
2017-07-28 13:10:00,79.52,79.58,79.47,79.47,16476.0,78.9481,79.0076,78.8984,78.8984,16476.0
2017-07-28 13:20:00,79.47,79.51,79.4,79.51,26506.0,78.8984,78.9381,78.8289,78.9381,26506.0
2017-07-28 13:30:00,79.5,79.52,79.38,79.45,7936.0,78.9282,78.9481,78.8091,78.8786,7936.0
2017-07-28 13:40:00,79.5,79.6,79.48,79.59,11789.0,78.9282,79.0275,78.9083,79.0176,11789.0
2017-07-28 13:50:00,79.59,79.6,79.5,79.52,8363.0,79.0176,79.0275,78.9282,78.9481,8363.0
2017-07-28 14:00:00,79.54,79.65,79.54,79.61,6823.0,78.9679,79.0771,78.9679,79.0374,6823.0
2017-07-28 14:10:00,79.62,79.65,79.48,79.5,7571.0,79.0473,79.0771,78.9083,78.9282,7571.0
2017-07-28 14:20:00,79.54,79.62,79.53,79.57,7827.0,78.9679,79.0473,78.958,78.9977,7827.0
2017-07-28 14:30:00,79.55,79.65,79.5,79.62,73156.0,78.9778,79.0771,78.9282,79.0473,73156.0
2017-07-28 14:40:00,79.64,79.67,79.54,79.65,47247.0,79.0672,79.097,78.9679,79.0771,47247.0
2017-07-28 14:50:00,79.68,79.85,79.64,79.8,65034.0,79.1069,79.2757,79.0672,79.226,65034.0
2017-07-28 15:00:00,79.8,79.82,79.65,79.72,22744.0,79.226,79.2459,79.0771,79.1466,22744.0
2017-07-28 15:10:00,79.72,79.78,79.65,79.69,50937.0,79.1466,79.2062,79.0771,79.1168,50937.0
2017-07-28 15:20:00,79.7,79.73,79.55,79.69,30013.0,79.1268,79.1566,78.9778,79.1168,30013.0
2017-07-28 15:30:00,79.72,79.8,79.67,79.75,34936.0,79.1466,79.226,79.097,79.1764,34936.0
2017-07-28 15:40:00,79.73,79.87,79.71,79.85,57757.0,79.1566,79.2955,79.1367,79.2757,57757.0
2017-07-28 15:50:00,79.86,79.94,79.72,79.74,373703.0,79.2856,79.365,79.1466,79.1665,373703.0
2017-07-31 09:30:00,79.64,79.81,79.1,79.2,73904.0,79.0672,79.236,78.5311,78.6304,73904.0
2017-07-31 09:40:00,79.2,79.52,79.2,79.46,81361.0,78.6304,78.9481,78.6304,78.8885,81361.0
2017-07-31 09:50:00,79.48,79.67,79.41,79.47,58469.0,78.9083,79.097,78.8389,78.8984,58469.0
2017-07-31 10:00:00,79.5,79.54,79.17,79.34,55045.0,78.9282,78.9679,78.6006,78.7694,55045.0
2017-07-31 10:10:00,79.34,79.45,79.19,79.29,38220.0,78.7694,78.8786,78.6204,78.7197,38220.0
2017-07-31 10:20:00,79.28,79.33,79.05,79.05,38260.0,78.7098,78.7594,78.4814,78.4814,38260.0
2017-07-31 10:30:00,79.01,79.07,78.52,78.69,189722.0,78.4417,78.5013,77.9553,78.124,189722.0
2017-07-31 10:40:00,78.68,79.1,78.66,79.03,89885.0,78.1141,78.5311,78.0942,78.4616,89885.0
2017-07-31 10:50:00,79.03,79.03,78.68,78.99,37922.0,78.4616,78.4616,78.1141,78.4219,37922.0
2017-07-31 11:00:00,78.94,79.1,78.94,79.05,23108.0,78.3722,78.5311,78.3722,78.4814,23108.0
2017-07-31 11:10:00,79.05,79.08,78.94,79.03,30039.0,78.4814,78.5112,78.3722,78.4616,30039.0
2017-07-31 11:20:00,79.04,79.04,78.88,78.94,24609.0,78.4715,78.4715,78.3127,78.3722,24609.0
2017-07-31 11:30:00,78.94,79.04,78.91,78.98,18443.0,78.3722,78.4715,78.3424,78.4119,18443.0
2017-07-31 11:40:00,78.98,79.05,78.89,79.05,19346.0,78.4119,78.4814,78.3226,78.4814,19346.0
2017-07-31 11:50:00,79.03,79.18,78.97,79.13,16201.0,78.4616,78.6105,78.402,78.5609,16201.0
2017-07-31 12:00:00,79.14,79.18,78.89,78.95,27256.0,78.5708,78.6105,78.3226,78.3822,27256.0
2017-07-31 12:10:00,78.93,78.97,78.82,78.95,30485.0,78.3623,78.402,78.2531,78.3822,30485.0
2017-07-31 12:20:00,78.95,78.98,78.84,78.85,50998.0,78.3822,78.4119,78.273,78.2829,50998.0
2017-07-31 12:30:00,78.86,78.92,78.79,78.82,43071.0,78.2928,78.3524,78.2233,78.2531,43071.0
2017-07-31 12:40:00,78.82,78.87,78.67,78.67,25485.0,78.2531,78.3027,78.1042,78.1042,25485.0
2017-07-31 12:50:00,78.69,78.74,78.61,78.67,41383.0,78.124,78.1737,78.0446,78.1042,41383.0
2017-07-31 13:00:00,78.68,78.69,78.53,78.59,57394.0,78.1141,78.124,77.9652,78.0248,57394.0
2017-07-31 13:10:00,78.55,78.59,78.5,78.59,52700.0,77.985,78.0248,77.9354,78.0248,52700.0
2017-07-31 13:20:00,78.59,78.67,78.55,78.6,25106.0,78.0248,78.1042,77.985,78.0347,25106.0
2017-07-31 13:30:00,78.6,78.63,78.39,78.42,73060.0,78.0347,78.0645,77.8262,77.856,73060.0
2017-07-31 13:40:00,78.4,78.53,78.37,78.51,43315.0,77.8361,77.9652,77.8063,77.9453,43315.0
2017-07-31 13:50:00,78.52,78.54,78.42,78.51,22974.0,77.9553,77.9751,77.856,77.9453,22974.0
2017-07-31 14:00:00,78.5,78.5,78.3,78.32,68569.0,77.9354,77.9354,77.7368,77.7567,68569.0
2017-07-31 14:10:00,78.34,78.45,78.33,78.45,35916.0,77.7765,77.8858,77.7666,77.8858,35916.0
2017-07-31 14:20:00,78.46,78.53,78.42,78.5,11957.0,77.8957,77.9652,77.856,77.9354,11957.0
2017-07-31 14:30:00,78.47,78.55,78.36,78.45,49976.0,77.9056,77.985,77.7964,77.8858,49976.0
2017-07-31 14:40:00,78.45,78.48,78.32,78.36,19923.0,77.8858,77.9155,77.7567,77.7964,19923.0
2017-07-31 14:50:00,78.34,78.38,78.25,78.28,81916.0,77.7765,77.8163,77.6872,77.717,81916.0
2017-07-31 15:00:00,78.27,78.37,78.26,78.37,65939.0,77.7071,77.8063,77.6971,77.8063,65939.0
2017-07-31 15:10:00,78.36,78.43,78.31,78.42,41140.0,77.7964,77.8659,77.7468,77.856,41140.0
2017-07-31 15:20:00,78.4,78.41,78.3,78.33,51597.0,77.8361,77.846,77.7368,77.7666,51597.0
2017-07-31 15:30:00,78.33,78.38,78.3,78.34,67073.0,77.7666,77.8163,77.7368,77.7765,67073.0
2017-07-31 15:40:00,78.34,78.37,78.3,78.3,114749.0,77.7765,77.8063,77.7368,77.7368,114749.0
2017-07-31 15:50:00,78.3,78.3,78.08,78.19,394359.0,77.7368,77.7368,77.5184,77.6276,394359.0
2017-08-01 09:30:00,78.38,78.68,78.07,78.18,184473.0,77.8163,78.1141,77.5085,77.6177,184473.0
2017-08-01 09:40:00,78.19,78.19,77.56,77.65,179459.0,77.6276,77.6276,77.0022,77.0915,179459.0
2017-08-01 09:50:00,77.63,77.69,76.89,77.01,308272.0,77.0717,77.1312,76.337,76.4561,308272.0
2017-08-01 10:00:00,76.9,77.32,76.9,77.17,140951.0,76.3469,76.7639,76.3469,76.615,140951.0
2017-08-01 10:10:00,77.18,77.39,77.0,77.03,202755.0,76.6249,76.8334,76.4462,76.476,202755.0
2017-08-01 10:20:00,77.02,77.02,76.63,76.75,279279.0,76.466,76.466,76.0788,76.198,279279.0
2017-08-01 10:30:00,76.75,77.0,76.69,76.97,302688.0,76.198,76.4462,76.1384,76.4164,302688.0
2017-08-01 10:40:00,77.01,77.08,76.87,77.06,57010.0,76.4561,76.5256,76.3171,76.5058,57010.0
2017-08-01 10:50:00,77.06,77.25,76.99,77.16,193484.0,76.5058,76.6944,76.4363,76.605,193484.0
2017-08-01 11:00:00,77.16,77.23,76.81,76.83,154817.0,76.605,76.6745,76.2576,76.2774,154817.0
2017-08-01 11:10:00,76.83,76.86,76.7,76.78,100202.0,76.2774,76.3072,76.1483,76.2278,100202.0
2017-08-01 11:20:00,76.78,76.95,76.77,76.82,44511.0,76.2278,76.3965,76.2178,76.2675,44511.0
2017-08-01 11:30:00,76.83,76.96,76.81,76.87,127870.0,76.2774,76.4065,76.2576,76.3171,127870.0
2017-08-01 11:40:00,76.88,76.91,76.75,76.89,131424.0,76.327,76.3568,76.198,76.337,131424.0
2017-08-01 11:50:00,76.89,76.96,76.81,76.88,69147.0,76.337,76.4065,76.2576,76.327,69147.0
2017-08-01 12:00:00,76.87,76.89,76.64,76.64,150715.0,76.3171,76.337,76.0888,76.0888,150715.0
2017-08-01 12:10:00,76.65,76.8,76.64,76.71,64160.0,76.0987,76.2476,76.0888,76.1583,64160.0
2017-08-01 12:20:00,76.71,76.74,76.55,76.58,120608.0,76.1583,76.1881,75.9994,76.0292,120608.0
2017-08-01 12:30:00,76.56,76.65,76.55,76.64,41017.0,76.0094,76.0987,75.9994,76.0888,41017.0
2017-08-01 12:40:00,76.65,76.69,76.42,76.46,158075.0,76.0987,76.1384,75.8704,75.9101,158075.0
2017-08-01 12:50:00,76.42,76.79,76.4,76.78,82720.0,75.8704,76.2377,75.8505,76.2278,82720.0
2017-08-01 13:00:00,76.76,76.78,76.68,76.72,29393.0,76.2079,76.2278,76.1285,76.1682,29393.0
2017-08-01 13:10:00,76.69,76.92,76.63,76.92,68847.0,76.1384,76.3668,76.0788,76.3668,68847.0
2017-08-01 13:20:00,76.9,77.07,76.89,76.97,83179.0,76.3469,76.5157,76.337,76.4164,83179.0
2017-08-01 13:30:00,76.97,77.07,76.92,77.01,79424.0,76.4164,76.5157,76.3668,76.4561,79424.0
2017-08-01 13:40:00,77.01,77.14,76.99,77.14,55557.0,76.4561,76.5852,76.4363,76.5852,55557.0
2017-08-01 13:50:00,77.14,77.36,77.11,77.36,92150.0,76.5852,76.8036,76.5554,76.8036,92150.0
2017-08-01 14:00:00,77.35,77.57,77.34,77.57,121441.0,76.7937,77.0121,76.7837,77.0121,121441.0
2017-08-01 14:10:00,77.55,77.69,77.47,77.51,131419.0,76.9922,77.1312,76.9128,76.9525,131419.0
2017-08-01 14:20:00,77.48,77.49,77.29,77.32,40601.0,76.9227,76.9327,76.7341,76.7639,40601.0
2017-08-01 14:30:00,77.29,77.32,77.13,77.16,50632.0,76.7341,76.7639,76.5753,76.605,50632.0
2017-08-01 14:40:00,77.16,77.22,77.07,77.1,38259.0,76.605,76.6646,76.5157,76.5455,38259.0
2017-08-01 14:50:00,77.1,77.24,77.08,77.21,53984.0,76.5455,76.6845,76.5256,76.6547,53984.0
2017-08-01 15:00:00,77.17,77.37,77.17,77.3,81881.0,76.615,76.8135,76.615,76.744,81881.0
2017-08-01 15:10:00,77.29,77.45,77.28,77.34,81937.0,76.7341,76.8929,76.7242,76.7837,81937.0
2017-08-01 15:20:00,77.35,77.42,77.29,77.37,43433.0,76.7937,76.8632,76.7341,76.8135,43433.0
2017-08-01 15:30:00,77.36,77.48,77.22,77.34,62370.0,76.8036,76.9227,76.6646,76.7837,62370.0
2017-08-01 15:40:00,77.35,77.36,77.19,77.26,118934.0,76.7937,76.8036,76.6348,76.7043,118934.0
2017-08-01 15:50:00,77.26,77.26,76.99,77.08,450445.0,76.7043,76.7043,76.4363,76.5256,450445.0
2017-08-02 09:30:00,77.11,77.67,77.07,77.4,178285.0,76.5554,77.1114,76.5157,76.8433,178285.0
2017-08-02 09:40:00,77.43,77.53,77.19,77.27,87997.0,76.8731,76.9724,76.6348,76.7142,87997.0
2017-08-02 09:50:00,77.27,77.52,77.21,77.27,129393.0,76.7142,76.9624,76.6547,76.7142,129393.0
2017-08-02 10:00:00,77.28,77.35,77.14,77.28,19558.0,76.7242,76.7937,76.5852,76.7242,19558.0
2017-08-02 10:10:00,77.28,77.35,76.78,76.8,36767.0,76.7242,76.7937,76.2278,76.2476,36767.0
2017-08-02 10:20:00,76.75,76.79,76.4,76.4,226584.0,76.198,76.2377,75.8505,75.8505,226584.0
2017-08-02 10:30:00,76.4,76.56,76.31,76.44,198225.0,75.8505,76.0094,75.7611,75.8902,198225.0
2017-08-02 10:40:00,76.45,76.45,76.05,76.11,325455.0,75.9001,75.9001,75.503,75.5626,325455.0
2017-08-02 10:50:00,76.11,76.21,75.87,75.98,339164.0,75.5626,75.6619,75.3243,75.4335,339164.0
2017-08-02 11:00:00,75.95,76.01,75.7,75.86,238275.0,75.4037,75.4633,75.1555,75.3144,238275.0
2017-08-02 11:10:00,75.89,76.11,75.77,76.07,89779.0,75.3442,75.5626,75.225,75.5229,89779.0
2017-08-02 11:20:00,76.07,76.36,76.02,76.22,82118.0,75.5229,75.8108,75.4732,75.6718,82118.0
2017-08-02 11:30:00,76.25,76.38,76.07,76.36,197358.0,75.7016,75.8306,75.5229,75.8108,197358.0
2017-08-02 11:40:00,76.3,76.42,76.2,76.25,82013.0,75.7512,75.8704,75.6519,75.7016,82013.0
2017-08-02 11:50:00,76.24,76.37,76.22,76.22,28082.0,75.6917,75.8207,75.6718,75.6718,28082.0
2017-08-02 12:00:00,76.21,76.38,76.19,76.33,39452.0,75.6619,75.8306,75.642,75.781,39452.0
2017-08-02 12:10:00,76.34,76.49,76.26,76.48,21527.0,75.7909,75.9399,75.7115,75.9299,21527.0
2017-08-02 12:20:00,76.48,76.66,76.39,76.64,88723.0,75.9299,76.1086,75.8406,76.0888,88723.0
2017-08-02 12:30:00,76.62,76.65,76.43,76.49,49057.0,76.0689,76.0987,75.8803,75.9399,49057.0
2017-08-02 12:40:00,76.49,76.61,76.45,76.59,63058.0,75.9399,76.059,75.9001,76.0391,63058.0
2017-08-02 12:50:00,76.58,76.59,76.46,76.52,35685.0,76.0292,76.0391,75.9101,75.9696,35685.0
2017-08-02 13:00:00,76.51,76.53,76.38,76.46,46242.0,75.9597,75.9796,75.8306,75.9101,46242.0
2017-08-02 13:10:00,76.45,76.6,76.42,76.55,33787.0,75.9001,76.0491,75.8704,75.9994,33787.0
2017-08-02 13:20:00,76.55,76.67,76.53,76.64,25373.0,75.9994,76.1186,75.9796,76.0888,25373.0
2017-08-02 13:30:00,76.62,76.73,76.56,76.73,11069.0,76.0689,76.1781,76.0094,76.1781,11069.0
2017-08-02 13:40:00,76.74,76.99,76.74,76.91,181637.0,76.1881,76.4363,76.1881,76.3568,181637.0
2017-08-02 13:50:00,76.91,77.05,76.85,77.02,38842.0,76.3568,76.4958,76.2973,76.466,38842.0
2017-08-02 14:00:00,76.98,77.04,76.82,76.82,34988.0,76.4263,76.4859,76.2675,76.2675,34988.0
2017-08-02 14:10:00,76.82,76.97,76.8,76.92,119996.0,76.2675,76.4164,76.2476,76.3668,119996.0
2017-08-02 14:20:00,76.92,77.15,76.92,77.1,114461.0,76.3668,76.5951,76.3668,76.5455,114461.0
2017-08-02 14:30:00,77.05,77.31,77.05,77.22,85548.0,76.4958,76.754,76.4958,76.6646,85548.0
2017-08-02 14:40:00,77.22,77.3,77.17,77.17,67221.0,76.6646,76.744,76.615,76.615,67221.0
2017-08-02 14:50:00,77.18,77.22,77.0,77.03,78033.0,76.6249,76.6646,76.4462,76.476,78033.0
2017-08-02 15:00:00,77.02,77.05,76.88,76.88,81117.0,76.466,76.4958,76.327,76.327,81117.0
2017-08-02 15:10:00,76.88,77.02,76.86,76.99,40538.0,76.327,76.466,76.3072,76.4363,40538.0
2017-08-02 15:20:00,76.98,77.13,76.98,77.09,40771.0,76.4263,76.5753,76.4263,76.5355,40771.0
2017-08-02 15:30:00,77.11,77.11,76.77,76.81,118074.0,76.5554,76.5554,76.2178,76.2576,118074.0
2017-08-02 15:40:00,76.81,77.0,76.81,76.97,109972.0,76.2576,76.4462,76.2576,76.4164,109972.0
2017-08-02 15:50:00,76.98,77.21,76.95,77.17,285384.0,76.4263,76.6547,76.3965,76.615,285384.0
2017-08-03 09:30:00,77.18,77.25,76.89,77.19,143529.0,76.6249,76.6944,76.337,76.6348,143529.0
2017-08-03 09:40:00,77.16,77.38,76.88,77.08,76029.0,76.605,76.8235,76.327,76.5256,76029.0
2017-08-03 09:50:00,77.09,77.13,76.61,76.81,91926.0,76.5355,76.5753,76.059,76.2576,91926.0
2017-08-03 10:00:00,76.77,76.92,76.31,76.36,102758.0,76.2178,76.3668,75.7611,75.8108,102758.0
2017-08-03 10:10:00,76.36,76.62,76.3,76.61,84043.0,75.8108,76.0689,75.7512,76.059,84043.0
2017-08-03 10:20:00,76.58,76.73,76.57,76.68,53012.0,76.0292,76.1781,76.0193,76.1285,53012.0
2017-08-03 10:30:00,76.67,76.98,76.63,76.98,102518.0,76.1186,76.4263,76.0788,76.4263,102518.0
2017-08-03 10:40:00,76.96,77.28,76.95,77.03,150691.0,76.4065,76.7242,76.3965,76.476,150691.0
2017-08-03 10:50:00,77.05,77.17,76.99,77.08,34172.0,76.4958,76.615,76.4363,76.5256,34172.0
2017-08-03 11:00:00,77.05,77.06,76.87,76.93,23459.0,76.4958,76.5058,76.3171,76.3767,23459.0
2017-08-03 11:10:00,76.98,77.1,76.8,76.83,43457.0,76.4263,76.5455,76.2476,76.2774,43457.0
2017-08-03 11:20:00,76.86,76.87,76.72,76.75,48991.0,76.3072,76.3171,76.1682,76.198,48991.0
2017-08-03 11:30:00,76.75,76.8,76.64,76.72,25583.0,76.198,76.2476,76.0888,76.1682,25583.0
2017-08-03 11:40:00,76.7,76.75,76.56,76.59,37615.0,76.1483,76.198,76.0094,76.0391,37615.0
2017-08-03 11:50:00,76.62,76.93,76.62,76.89,87334.0,76.0689,76.3767,76.0689,76.337,87334.0
2017-08-03 12:00:00,76.92,76.98,76.83,76.83,26613.0,76.3668,76.4263,76.2774,76.2774,26613.0
2017-08-03 12:10:00,76.85,76.87,76.74,76.78,31171.0,76.2973,76.3171,76.1881,76.2278,31171.0
2017-08-03 12:20:00,76.82,76.87,76.69,76.75,38835.0,76.2675,76.3171,76.1384,76.198,38835.0
2017-08-03 12:30:00,76.76,76.85,76.75,76.81,43562.0,76.2079,76.2973,76.198,76.2576,43562.0
2017-08-03 12:40:00,76.8,76.81,76.7,76.75,60221.0,76.2476,76.2576,76.1483,76.198,60221.0
2017-08-03 12:50:00,76.77,76.94,76.75,76.93,57739.0,76.2178,76.3866,76.198,76.3767,57739.0
2017-08-03 13:00:00,76.92,76.98,76.86,76.88,34401.0,76.3668,76.4263,76.3072,76.327,34401.0
2017-08-03 13:10:00,76.88,76.93,76.79,76.83,31107.0,76.327,76.3767,76.2377,76.2774,31107.0
2017-08-03 13:20:00,76.82,76.94,76.81,76.94,60688.0,76.2675,76.3866,76.2576,76.3866,60688.0
2017-08-03 13:30:00,76.94,77.22,76.84,77.22,119895.0,76.3866,76.6646,76.2873,76.6646,119895.0
2017-08-03 13:40:00,77.2,77.29,77.11,77.15,63712.0,76.6447,76.7341,76.5554,76.5951,63712.0
2017-08-03 13:50:00,77.13,77.17,77.03,77.09,107057.0,76.5753,76.615,76.476,76.5355,107057.0
2017-08-03 14:00:00,77.09,77.14,77.06,77.11,72528.0,76.5355,76.5852,76.5058,76.5554,72528.0
2017-08-03 14:10:00,77.09,77.11,77.03,77.06,41234.0,76.5355,76.5554,76.476,76.5058,41234.0
2017-08-03 14:20:00,77.08,77.35,77.07,77.31,38525.0,76.5256,76.7937,76.5157,76.754,38525.0
2017-08-03 14:30:00,77.3,77.31,77.13,77.17,26735.0,76.744,76.754,76.5753,76.615,26735.0
2017-08-03 14:40:00,77.16,77.2,77.02,77.04,70972.0,76.605,76.6447,76.466,76.4859,70972.0
2017-08-03 14:50:00,77.03,77.1,76.97,77.09,93794.0,76.476,76.5455,76.4164,76.5355,93794.0
2017-08-03 15:00:00,77.09,77.14,76.92,76.94,46260.0,76.5355,76.5852,76.3668,76.3866,46260.0
2017-08-03 15:10:00,76.95,77.16,76.88,77.07,39642.0,76.3965,76.605,76.327,76.5157,39642.0
2017-08-03 15:20:00,77.06,77.16,76.99,77.0,55101.0,76.5058,76.605,76.4363,76.4462,55101.0
2017-08-03 15:30:00,77.02,77.06,76.63,76.87,151775.0,76.466,76.5058,76.0788,76.3171,151775.0
2017-08-03 15:40:00,76.85,76.97,76.79,76.9,110109.0,76.2973,76.4164,76.2377,76.3469,110109.0
2017-08-03 15:50:00,76.91,76.92,76.78,76.83,207434.0,76.3568,76.3668,76.2278,76.2774,207434.0
2017-08-04 09:30:00,77.15,77.2,76.83,76.97,83677.0,76.5951,76.6447,76.2774,76.4164,83677.0
2017-08-04 09:40:00,76.94,77.47,76.91,77.36,83308.0,76.3866,76.9128,76.3568,76.8036,83308.0
2017-08-04 09:50:00,77.4,77.52,77.14,77.14,141594.0,76.8433,76.9624,76.5852,76.5852,141594.0
2017-08-04 10:00:00,77.15,77.4,77.06,77.1,65766.0,76.5951,76.8433,76.5058,76.5455,65766.0
2017-08-04 10:10:00,77.1,77.47,77.0,77.44,88419.0,76.5455,76.9128,76.4462,76.883,88419.0
2017-08-04 10:20:00,77.42,77.57,77.39,77.55,27800.0,76.8632,77.0121,76.8334,76.9922,27800.0
2017-08-04 10:30:00,77.57,77.81,77.54,77.79,109940.0,77.0121,77.2504,76.9823,77.2305,109940.0
2017-08-04 10:40:00,77.79,77.81,77.63,77.72,91324.0,77.2305,77.2504,77.0717,77.161,91324.0
2017-08-04 10:50:00,77.7,77.9,77.62,77.83,147700.0,77.1412,77.3397,77.0617,77.2702,147700.0
2017-08-04 11:00:00,77.84,77.91,77.75,77.8,31443.0,77.2801,77.3496,77.1908,77.2404,31443.0
2017-08-04 11:10:00,77.75,77.93,77.71,77.88,28572.0,77.1908,77.3695,77.1511,77.3199,28572.0
2017-08-04 11:20:00,77.9,77.93,77.82,77.86,25440.0,77.3397,77.3695,77.2603,77.3,25440.0
2017-08-04 11:30:00,77.85,77.91,77.75,77.8,25478.0,77.2901,77.3496,77.1908,77.2404,25478.0
2017-08-04 11:40:00,77.78,77.92,77.77,77.84,56100.0,77.2206,77.3596,77.2106,77.2801,56100.0
2017-08-04 11:50:00,77.84,77.89,77.71,77.89,44514.0,77.2801,77.3298,77.1511,77.3298,44514.0
2017-08-04 12:00:00,77.88,77.92,77.78,77.81,13890.0,77.3199,77.3596,77.2206,77.2504,13890.0
2017-08-04 12:10:00,77.8,77.83,77.62,77.8,17796.0,77.2404,77.2702,77.0617,77.2404,17796.0
2017-08-04 12:20:00,77.79,77.83,77.72,77.77,11658.0,77.2305,77.2702,77.161,77.2106,11658.0
2017-08-04 12:30:00,77.77,77.77,77.64,77.65,30362.0,77.2106,77.2106,77.0816,77.0915,30362.0
2017-08-04 12:40:00,77.69,77.81,77.68,77.78,25922.0,77.1312,77.2504,77.1213,77.2206,25922.0
2017-08-04 12:50:00,77.76,77.84,77.76,77.78,14480.0,77.2007,77.2801,77.2007,77.2206,14480.0
2017-08-04 13:00:00,77.79,77.88,77.73,77.79,18439.0,77.2305,77.3199,77.1709,77.2305,18439.0
2017-08-04 13:10:00,77.82,77.88,77.74,77.8,10715.0,77.2603,77.3199,77.1809,77.2404,10715.0
2017-08-04 13:20:00,77.82,77.89,77.81,77.81,17775.0,77.2603,77.3298,77.2504,77.2504,17775.0
2017-08-04 13:30:00,77.83,78.05,77.82,78.05,27983.0,77.2702,77.4886,77.2603,77.4886,27983.0
2017-08-04 13:40:00,78.05,78.05,77.96,78.01,37250.0,77.4886,77.4886,77.3993,77.4489,37250.0
2017-08-04 13:50:00,78.01,78.03,77.9,77.95,54460.0,77.4489,77.4688,77.3397,77.3894,54460.0
2017-08-04 14:00:00,77.95,77.99,77.9,77.95,11019.0,77.3894,77.4291,77.3397,77.3894,11019.0
2017-08-04 14:10:00,77.96,78.09,77.96,78.01,30691.0,77.3993,77.5283,77.3993,77.4489,30691.0
2017-08-04 14:20:00,78.0,78.11,77.97,77.98,25770.0,77.439,77.5482,77.4092,77.4191,25770.0
2017-08-04 14:30:00,77.96,77.98,77.85,77.96,5943.0,77.3993,77.4191,77.2901,77.3993,5943.0
2017-08-04 14:40:00,77.97,78.12,77.94,78.12,13934.0,77.4092,77.5581,77.3794,77.5581,13934.0
2017-08-04 14:50:00,78.12,78.15,78.0,78.04,51320.0,77.5581,77.5879,77.439,77.4787,51320.0
2017-08-04 15:00:00,78.04,78.17,78.04,78.14,30635.0,77.4787,77.6078,77.4787,77.578,30635.0
2017-08-04 15:10:00,78.16,78.17,78.06,78.09,34496.0,77.5978,77.6078,77.4986,77.5283,34496.0
2017-08-04 15:20:00,78.09,78.17,78.09,78.17,58360.0,77.5283,77.6078,77.5283,77.6078,58360.0
2017-08-04 15:30:00,78.17,78.18,78.01,78.04,181978.0,77.6078,77.6177,77.4489,77.4787,181978.0
2017-08-04 15:40:00,78.04,78.08,77.95,78.08,106805.0,77.4787,77.5184,77.3894,77.5184,106805.0
2017-08-04 15:50:00,78.09,78.26,78.08,78.23,366701.0,77.5283,77.6971,77.5184,77.6673,366701.0
2017-08-07 09:30:00,78.25,78.5,77.67,78.31,322547.0,77.6872,77.9354,77.1114,77.7468,322547.0
2017-08-07 09:40:00,78.36,78.44,78.18,78.34,170240.0,77.7964,77.8758,77.6177,77.7765,170240.0
2017-08-07 09:50:00,78.36,78.37,78.04,78.28,92863.0,77.7964,77.8063,77.4787,77.717,92863.0
2017-08-07 10:00:00,78.28,78.37,78.17,78.17,45151.0,77.717,77.8063,77.6078,77.6078,45151.0
2017-08-07 10:10:00,78.16,78.31,78.12,78.2,112073.0,77.5978,77.7468,77.5581,77.6376,112073.0
2017-08-07 10:20:00,78.2,78.21,78.02,78.02,91494.0,77.6376,77.6475,77.4589,77.4589,91494.0
2017-08-07 10:30:00,78.03,78.29,78.0,78.29,53689.0,77.4688,77.7269,77.439,77.7269,53689.0
2017-08-07 10:40:00,78.3,78.32,78.11,78.3,78952.0,77.7368,77.7567,77.5482,77.7368,78952.0
2017-08-07 10:50:00,78.27,78.41,78.17,78.29,57897.0,77.7071,77.846,77.6078,77.7269,57897.0
2017-08-07 11:00:00,78.25,78.31,78.15,78.17,12780.0,77.6872,77.7468,77.5879,77.6078,12780.0
2017-08-07 11:10:00,78.19,78.3,78.1,78.23,43451.0,77.6276,77.7368,77.5383,77.6673,43451.0
2017-08-07 11:20:00,78.2,78.4,78.18,78.29,35638.0,77.6376,77.8361,77.6177,77.7269,35638.0
2017-08-07 11:30:00,78.3,78.38,78.28,78.35,67199.0,77.7368,77.8163,77.717,77.7865,67199.0
2017-08-07 11:40:00,78.35,78.4,78.21,78.38,38312.0,77.7865,77.8361,77.6475,77.8163,38312.0
2017-08-07 11:50:00,78.37,78.4,78.23,78.29,30621.0,77.8063,77.8361,77.6673,77.7269,30621.0
2017-08-07 12:00:00,78.29,78.38,78.29,78.36,71735.0,77.7269,77.8163,77.7269,77.7964,71735.0
2017-08-07 12:10:00,78.36,78.36,78.25,78.25,40181.0,77.7964,77.7964,77.6872,77.6872,40181.0
2017-08-07 12:20:00,78.27,78.36,78.25,78.27,28938.0,77.7071,77.7964,77.6872,77.7071,28938.0
2017-08-07 12:30:00,78.28,78.37,78.23,78.36,13234.0,77.717,77.8063,77.6673,77.7964,13234.0
2017-08-07 12:40:00,78.36,78.43,78.35,78.42,115815.0,77.7964,77.8659,77.7865,77.856,115815.0
2017-08-07 12:50:00,78.43,78.49,78.38,78.45,123719.0,77.8659,77.9255,77.8163,77.8858,123719.0
2017-08-07 13:00:00,78.46,78.59,78.38,78.38,200422.0,77.8957,78.0248,77.8163,77.8163,200422.0
2017-08-07 13:10:00,78.37,78.38,78.27,78.33,90983.0,77.8063,77.8163,77.7071,77.7666,90983.0
2017-08-07 13:20:00,78.32,78.39,78.29,78.33,49550.0,77.7567,77.8262,77.7269,77.7666,49550.0
2017-08-07 13:30:00,78.33,78.52,78.33,78.4,104710.0,77.7666,77.9553,77.7666,77.8361,104710.0
2017-08-07 13:40:00,78.37,78.48,78.31,78.37,56130.0,77.8063,77.9155,77.7468,77.8063,56130.0
2017-08-07 13:50:00,78.37,78.38,78.28,78.35,55724.0,77.8063,77.8163,77.717,77.7865,55724.0
2017-08-07 14:00:00,78.36,78.58,78.36,78.54,97053.0,77.7964,78.0148,77.7964,77.9751,97053.0
2017-08-07 14:10:00,78.52,78.52,78.3,78.38,93418.0,77.9553,77.9553,77.7368,77.8163,93418.0
2017-08-07 14:20:00,78.38,78.48,78.32,78.46,29951.0,77.8163,77.9155,77.7567,77.8957,29951.0
2017-08-07 14:30:00,78.43,78.56,78.41,78.56,34056.0,77.8659,77.995,77.846,77.995,34056.0
2017-08-07 14:40:00,78.56,78.57,78.44,78.51,128664.0,77.995,78.0049,77.8758,77.9453,128664.0
2017-08-07 14:50:00,78.53,78.61,78.52,78.56,58903.0,77.9652,78.0446,77.9553,77.995,58903.0
2017-08-07 15:00:00,78.55,78.57,78.47,78.54,63185.0,77.985,78.0049,77.9056,77.9751,63185.0
2017-08-07 15:10:00,78.54,78.55,78.43,78.43,87225.0,77.9751,77.985,77.8659,77.8659,87225.0
2017-08-07 15:20:00,78.43,78.51,78.37,78.5,59325.0,77.8659,77.9453,77.8063,77.9354,59325.0
2017-08-07 15:30:00,78.49,78.52,78.43,78.44,58915.0,77.9255,77.9553,77.8659,77.8758,58915.0
2017-08-07 15:40:00,78.43,78.53,78.39,78.4,116881.0,77.8659,77.9652,77.8262,77.8361,116881.0
2017-08-07 15:50:00,78.4,78.45,78.37,78.43,183794.0,77.8361,77.8858,77.8063,77.8659,183794.0
2017-08-08 09:30:00,78.55,78.7,78.07,78.15,129675.0,77.985,78.134,77.5085,77.5879,129675.0
2017-08-08 09:40:00,78.13,78.41,78.06,78.11,72903.0,77.5681,77.846,77.4986,77.5482,72903.0
2017-08-08 09:50:00,78.19,78.26,78.08,78.21,55845.0,77.6276,77.6971,77.5184,77.6475,55845.0
2017-08-08 10:00:00,78.25,78.33,78.02,78.15,33874.0,77.6872,77.7666,77.4589,77.5879,33874.0
2017-08-08 10:10:00,78.17,78.38,78.12,78.35,28207.0,77.6078,77.8163,77.5581,77.7865,28207.0
2017-08-08 10:20:00,78.33,78.36,78.13,78.19,25796.0,77.7666,77.7964,77.5681,77.6276,25796.0
2017-08-08 10:30:00,78.2,78.23,78.09,78.19,21266.0,77.6376,77.6673,77.5283,77.6276,21266.0
2017-08-08 10:40:00,78.21,78.46,78.19,78.39,26823.0,77.6475,77.8957,77.6276,77.8262,26823.0
2017-08-08 10:50:00,78.39,78.52,78.29,78.52,32538.0,77.8262,77.9553,77.7269,77.9553,32538.0
2017-08-08 11:00:00,78.49,78.59,78.38,78.52,13718.0,77.9255,78.0248,77.8163,77.9553,13718.0
2017-08-08 11:10:00,78.54,78.58,78.47,78.56,18523.0,77.9751,78.0148,77.9056,77.995,18523.0
2017-08-08 11:20:00,78.57,78.68,78.54,78.66,19267.0,78.0049,78.1141,77.9751,78.0942,19267.0
2017-08-08 11:30:00,78.7,78.76,78.65,78.7,20598.0,78.134,78.1935,78.0843,78.134,20598.0
2017-08-08 11:40:00,78.7,78.96,78.68,78.86,49717.0,78.134,78.3921,78.1141,78.2928,49717.0
2017-08-08 11:50:00,78.88,79.05,78.88,79.02,34807.0,78.3127,78.4814,78.3127,78.4517,34807.0
2017-08-08 12:00:00,79.05,79.06,78.86,79.02,73506.0,78.4814,78.4914,78.2928,78.4517,73506.0
2017-08-08 12:10:00,79.02,79.04,78.84,78.85,51883.0,78.4517,78.4715,78.273,78.2829,51883.0
2017-08-08 12:20:00,78.85,78.99,78.79,78.91,45972.0,78.2829,78.4219,78.2233,78.3424,45972.0
2017-08-08 12:30:00,78.96,78.97,78.78,78.82,24685.0,78.3921,78.402,78.2134,78.2531,24685.0
2017-08-08 12:40:00,78.83,78.85,78.63,78.65,30214.0,78.263,78.2829,78.0645,78.0843,30214.0
2017-08-08 12:50:00,78.66,78.69,78.44,78.5,56523.0,78.0942,78.124,77.8758,77.9354,56523.0
2017-08-08 13:00:00,78.54,78.73,78.51,78.73,60485.0,77.9751,78.1637,77.9453,78.1637,60485.0
2017-08-08 13:10:00,78.7,78.71,78.57,78.67,39242.0,78.134,78.1439,78.0049,78.1042,39242.0
2017-08-08 13:20:00,78.66,78.77,78.57,78.59,69814.0,78.0942,78.2035,78.0049,78.0248,69814.0
2017-08-08 13:30:00,78.56,78.72,78.5,78.56,21827.0,77.995,78.1538,77.9354,77.995,21827.0
2017-08-08 13:40:00,78.55,78.66,78.54,78.58,8319.0,77.985,78.0942,77.9751,78.0148,8319.0
2017-08-08 13:50:00,78.57,78.65,78.54,78.64,11220.0,78.0049,78.0843,77.9751,78.0744,11220.0
2017-08-08 14:00:00,78.65,78.66,78.48,78.53,44184.0,78.0843,78.0942,77.9155,77.9652,44184.0
2017-08-08 14:10:00,78.49,78.54,78.43,78.52,69705.0,77.9255,77.9751,77.8659,77.9553,69705.0
2017-08-08 14:20:00,78.53,78.63,78.52,78.58,11822.0,77.9652,78.0645,77.9553,78.0148,11822.0
2017-08-08 14:30:00,78.58,78.66,78.53,78.58,17891.0,78.0148,78.0942,77.9652,78.0148,17891.0
2017-08-08 14:40:00,78.57,78.6,78.45,78.47,15315.0,78.0049,78.0347,77.8858,77.9056,15315.0
2017-08-08 14:50:00,78.45,78.52,78.42,78.47,13007.0,77.8858,77.9553,77.856,77.9056,13007.0
2017-08-08 15:00:00,78.44,78.45,78.16,78.23,127186.0,77.8758,77.8858,77.5978,77.6673,127186.0
2017-08-08 15:10:00,78.23,78.23,78.13,78.19,50787.0,77.6673,77.6673,77.5681,77.6276,50787.0
2017-08-08 15:20:00,78.16,78.16,77.7,77.77,71473.0,77.5978,77.5978,77.1412,77.2106,71473.0
2017-08-08 15:30:00,77.74,77.74,77.36,77.51,131914.0,77.1809,77.1809,76.8036,76.9525,131914.0
2017-08-08 15:40:00,77.52,77.78,77.49,77.73,123204.0,76.9624,77.2206,76.9327,77.1709,123204.0
2017-08-08 15:50:00,77.72,77.72,77.59,77.64,246131.0,77.161,77.161,77.0319,77.0816,246131.0
2017-08-09 09:30:00,77.08,77.51,77.0,77.3,227289.0,76.5256,76.9525,76.4462,76.744,227289.0
2017-08-09 09:40:00,77.33,77.37,77.16,77.34,131305.0,76.7738,76.8135,76.605,76.7837,131305.0
2017-08-09 09:50:00,77.34,77.66,77.09,77.44,155775.0,76.7837,77.1014,76.5355,76.883,155775.0
2017-08-09 10:00:00,77.45,77.79,77.44,77.79,114378.0,76.8929,77.2305,76.883,77.2305,114378.0
2017-08-09 10:10:00,77.8,77.89,77.64,77.81,52052.0,77.2404,77.3298,77.0816,77.2504,52052.0
2017-08-09 10:20:00,77.82,77.91,77.61,77.81,55082.0,77.2603,77.3496,77.0518,77.2504,55082.0
2017-08-09 10:30:00,77.8,78.15,77.8,78.15,72530.0,77.2404,77.5879,77.2404,77.5879,72530.0
2017-08-09 10:40:00,78.16,78.23,77.95,77.97,80910.0,77.5978,77.6673,77.3894,77.4092,80910.0
2017-08-09 10:50:00,77.95,78.03,77.85,77.93,34113.0,77.3894,77.4688,77.2901,77.3695,34113.0
2017-08-09 11:00:00,77.96,78.1,77.84,78.08,28493.0,77.3993,77.5383,77.2801,77.5184,28493.0
2017-08-09 11:10:00,78.06,78.18,77.96,78.02,70439.0,77.4986,77.6177,77.3993,77.4589,70439.0
2017-08-09 11:20:00,78.0,78.12,77.88,78.06,62656.0,77.439,77.5581,77.3199,77.4986,62656.0
2017-08-09 11:30:00,78.07,78.21,77.98,78.09,62213.0,77.5085,77.6475,77.4191,77.5283,62213.0
2017-08-09 11:40:00,78.08,78.11,77.97,77.98,42185.0,77.5184,77.5482,77.4092,77.4191,42185.0
2017-08-09 11:50:00,78.01,78.18,77.92,78.16,26872.0,77.4489,77.6177,77.3596,77.5978,26872.0
2017-08-09 12:00:00,78.16,78.16,77.99,78.03,13894.0,77.5978,77.5978,77.4291,77.4688,13894.0
2017-08-09 12:10:00,78.03,78.07,77.9,77.91,20574.0,77.4688,77.5085,77.3397,77.3496,20574.0
2017-08-09 12:20:00,77.9,77.98,77.85,77.88,55676.0,77.3397,77.4191,77.2901,77.3199,55676.0
2017-08-09 12:30:00,77.87,77.92,77.82,77.88,18262.0,77.3099,77.3596,77.2603,77.3199,18262.0
2017-08-09 12:40:00,77.85,78.0,77.82,77.87,23110.0,77.2901,77.439,77.2603,77.3099,23110.0
2017-08-09 12:50:00,77.86,77.89,77.72,77.75,27692.0,77.3,77.3298,77.161,77.1908,27692.0
2017-08-09 13:00:00,77.75,77.8,77.67,77.77,48325.0,77.1908,77.2404,77.1114,77.2106,48325.0
2017-08-09 13:10:00,77.77,77.77,77.4,77.45,47633.0,77.2106,77.2106,76.8433,76.8929,47633.0
2017-08-09 13:20:00,77.47,77.53,77.43,77.44,29397.0,76.9128,76.9724,76.8731,76.883,29397.0
2017-08-09 13:30:00,77.47,77.47,77.37,77.42,40347.0,76.9128,76.9128,76.8135,76.8632,40347.0
2017-08-09 13:40:00,77.39,77.47,77.34,77.46,39718.0,76.8334,76.9128,76.7837,76.9029,39718.0
2017-08-09 13:50:00,77.43,77.61,77.43,77.6,14649.0,76.8731,77.0518,76.8731,77.0419,14649.0
2017-08-09 14:00:00,77.63,77.66,77.46,77.51,22420.0,77.0717,77.1014,76.9029,76.9525,22420.0
2017-08-09 14:10:00,77.46,77.46,77.24,77.31,15486.0,76.9029,76.9029,76.6845,76.754,15486.0
2017-08-09 14:20:00,77.3,77.36,77.23,77.27,42438.0,76.744,76.8036,76.6745,76.7142,42438.0
2017-08-09 14:30:00,77.3,77.32,77.1,77.17,36625.0,76.744,76.7639,76.5455,76.615,36625.0
2017-08-09 14:40:00,77.16,77.27,77.13,77.2,66707.0,76.605,76.7142,76.5753,76.6447,66707.0
2017-08-09 14:50:00,77.24,77.28,77.14,77.14,18884.0,76.6845,76.7242,76.5852,76.5852,18884.0
2017-08-09 15:00:00,77.15,77.21,76.98,77.07,73589.0,76.5951,76.6547,76.4263,76.5157,73589.0
2017-08-09 15:10:00,77.08,77.23,77.08,77.2,124204.0,76.5256,76.6745,76.5256,76.6447,124204.0
2017-08-09 15:20:00,77.21,77.21,77.1,77.18,75269.0,76.6547,76.6547,76.5455,76.6249,75269.0
2017-08-09 15:30:00,77.19,77.29,77.12,77.26,52190.0,76.6348,76.7341,76.5653,76.7043,52190.0
2017-08-09 15:40:00,77.27,77.3,77.17,77.24,120281.0,76.7142,76.744,76.615,76.6845,120281.0
2017-08-09 15:50:00,77.22,77.3,77.18,77.28,169851.0,76.6646,76.744,76.6249,76.7242,169851.0
2017-08-10 09:30:00,76.71,76.8,76.5,76.64,154733.0,76.1583,76.2476,75.9498,76.0888,154733.0
2017-08-10 09:40:00,76.61,76.62,76.05,76.23,173643.0,76.059,76.0689,75.503,75.6817,173643.0
2017-08-10 09:50:00,76.17,76.43,76.17,76.32,64987.0,75.6222,75.8803,75.6222,75.7711,64987.0
2017-08-10 10:00:00,76.36,76.37,75.64,75.78,186131.0,75.8108,75.8207,75.096,75.235,186131.0
2017-08-10 10:10:00,75.76,75.85,75.66,75.78,218501.0,75.2151,75.3045,75.1158,75.235,218501.0
2017-08-10 10:20:00,75.79,75.92,75.69,75.78,144380.0,75.2449,75.374,75.1456,75.235,144380.0
2017-08-10 10:30:00,75.8,75.86,75.67,75.79,135400.0,75.2548,75.3144,75.1258,75.2449,135400.0
2017-08-10 10:40:00,75.81,76.05,75.8,75.92,79085.0,75.2647,75.503,75.2548,75.374,79085.0
2017-08-10 10:50:00,75.92,75.98,75.77,75.9,51794.0,75.374,75.4335,75.225,75.3541,51794.0
2017-08-10 11:00:00,75.86,75.9,75.75,75.9,30759.0,75.3144,75.3541,75.2052,75.3541,30759.0
2017-08-10 11:10:00,75.92,75.92,75.68,75.71,34127.0,75.374,75.374,75.1357,75.1655,34127.0
2017-08-10 11:20:00,75.68,75.71,75.5,75.64,66402.0,75.1357,75.1655,74.957,75.096,66402.0
2017-08-10 11:30:00,75.69,75.74,75.4,75.51,99876.0,75.1456,75.1952,74.8577,74.9669,99876.0
2017-08-10 11:40:00,75.48,75.5,75.25,75.3,107811.0,74.9371,74.957,74.7088,74.7584,107811.0
2017-08-10 11:50:00,75.28,75.35,75.08,75.1,182536.0,74.7386,74.8081,74.54,74.5599,182536.0
2017-08-10 12:00:00,75.08,75.11,74.69,74.84,332542.0,74.54,74.5698,74.1528,74.3017,332542.0
2017-08-10 12:10:00,74.87,74.95,74.81,74.92,98403.0,74.3315,74.4109,74.2719,74.3811,98403.0
2017-08-10 12:20:00,74.93,74.94,74.52,74.66,95139.0,74.3911,74.401,73.984,74.123,95139.0
2017-08-10 12:30:00,74.62,74.7,74.33,74.47,173058.0,74.0833,74.1627,73.7954,73.9344,173058.0
2017-08-10 12:40:00,74.47,74.66,74.37,74.4,127559.0,73.9344,74.123,73.8351,73.8649,127559.0
2017-08-10 12:50:00,74.39,74.47,74.25,74.37,72875.0,73.855,73.9344,73.716,73.8351,72875.0
2017-08-10 13:00:00,74.37,74.86,74.37,74.73,135560.0,73.8351,74.3216,73.8351,74.1925,135560.0
2017-08-10 13:10:00,74.77,74.78,74.57,74.68,32084.0,74.2322,74.2422,74.0337,74.1429,32084.0
2017-08-10 13:20:00,74.69,74.99,74.69,74.98,25216.0,74.1528,74.4506,74.1528,74.4407,25216.0
2017-08-10 13:30:00,74.99,75.05,74.76,74.77,68893.0,74.4506,74.5102,74.2223,74.2322,68893.0
2017-08-10 13:40:00,74.77,74.83,74.61,74.68,39019.0,74.2322,74.2918,74.0734,74.1429,39019.0
2017-08-10 13:50:00,74.65,74.78,74.62,74.68,30664.0,74.1131,74.2422,74.0833,74.1429,30664.0
2017-08-10 14:00:00,74.68,74.72,74.55,74.63,238418.0,74.1429,74.1826,74.0138,74.0932,238418.0
2017-08-10 14:10:00,74.65,74.95,74.62,74.95,247984.0,74.1131,74.4109,74.0833,74.4109,247984.0
2017-08-10 14:20:00,74.89,75.05,74.87,74.93,188445.0,74.3514,74.5102,74.3315,74.3911,188445.0
2017-08-10 14:30:00,74.93,75.08,74.79,74.82,84418.0,74.3911,74.54,74.2521,74.2819,84418.0
2017-08-10 14:40:00,74.84,74.92,74.73,74.89,43717.0,74.3017,74.3811,74.1925,74.3514,43717.0
2017-08-10 14:50:00,74.84,74.91,74.78,74.84,21819.0,74.3017,74.3712,74.2422,74.3017,21819.0
2017-08-10 15:00:00,74.85,74.9,74.79,74.81,30081.0,74.3116,74.3613,74.2521,74.2719,30081.0
2017-08-10 15:10:00,74.8,74.8,74.5,74.57,213807.0,74.262,74.262,73.9642,74.0337,213807.0
2017-08-10 15:20:00,74.56,74.75,74.49,74.72,78189.0,74.0237,74.2124,73.9542,74.1826,78189.0
2017-08-10 15:30:00,74.73,74.79,74.51,74.51,95181.0,74.1925,74.2521,73.9741,73.9741,95181.0
2017-08-10 15:40:00,74.51,74.72,74.46,74.65,311772.0,73.9741,74.1826,73.9245,74.1131,311772.0
2017-08-10 15:50:00,74.64,74.68,74.4,74.48,474130.0,74.1032,74.1429,73.8649,73.9443,474130.0
2017-08-11 09:30:00,74.54,75.25,74.35,74.84,273603.0,74.0039,74.7088,73.8152,74.3017,273603.0
2017-08-11 09:40:00,74.83,75.14,74.71,74.76,100221.0,74.2918,74.5996,74.1727,74.2223,100221.0
2017-08-11 09:50:00,74.79,75.29,74.79,75.23,154157.0,74.2521,74.7485,74.2521,74.6889,154157.0
2017-08-11 10:00:00,75.16,75.59,75.13,75.52,174642.0,74.6194,75.0463,74.5896,74.9768,174642.0
2017-08-11 10:10:00,75.53,75.59,75.25,75.38,109652.0,74.9868,75.0463,74.7088,74.8378,109652.0
2017-08-11 10:20:00,75.35,75.57,75.3,75.53,128008.0,74.8081,75.0265,74.7584,74.9868,128008.0
2017-08-11 10:30:00,75.53,75.68,75.37,75.52,117464.0,74.9868,75.1357,74.8279,74.9768,117464.0
2017-08-11 10:40:00,75.51,75.75,75.49,75.56,105633.0,74.9669,75.2052,74.947,75.0165,105633.0
2017-08-11 10:50:00,75.54,75.55,75.4,75.43,70848.0,74.9967,75.0066,74.8577,74.8875,70848.0
2017-08-11 11:00:00,75.44,75.56,75.28,75.31,81592.0,74.8974,75.0165,74.7386,74.7683,81592.0
2017-08-11 11:10:00,75.27,75.31,74.93,74.93,87092.0,74.7286,74.7683,74.3911,74.3911,87092.0
2017-08-11 11:20:00,74.97,75.03,74.46,74.46,276380.0,74.4308,74.4904,73.9245,73.9245,276380.0
2017-08-11 11:30:00,74.49,74.78,74.35,74.72,190472.0,73.9542,74.2422,73.8152,74.1826,190472.0
2017-08-11 11:40:00,74.78,74.83,74.52,74.58,245183.0,74.2422,74.2918,73.984,74.0436,245183.0
2017-08-11 11:50:00,74.57,74.69,74.43,74.53,177030.0,74.0337,74.1528,73.8947,73.994,177030.0
2017-08-11 12:00:00,74.52,74.71,74.5,74.6,57944.0,73.984,74.1727,73.9642,74.0634,57944.0
2017-08-11 12:10:00,74.64,74.89,74.61,74.72,67546.0,74.1032,74.3514,74.0734,74.1826,67546.0
2017-08-11 12:20:00,74.75,74.89,74.72,74.81,41544.0,74.2124,74.3514,74.1826,74.2719,41544.0
2017-08-11 12:30:00,74.86,75.03,74.82,75.0,55453.0,74.3216,74.4904,74.2819,74.4606,55453.0
2017-08-11 12:40:00,75.0,75.2,75.0,75.17,60049.0,74.4606,74.6591,74.4606,74.6293,60049.0
2017-08-11 12:50:00,75.13,75.26,75.1,75.19,104791.0,74.5896,74.7187,74.5599,74.6492,104791.0
2017-08-11 13:00:00,75.13,75.43,75.09,75.34,66034.0,74.5896,74.8875,74.5499,74.7981,66034.0
2017-08-11 13:10:00,75.31,75.36,75.16,75.25,26198.0,74.7683,74.818,74.6194,74.7088,26198.0
2017-08-11 13:20:00,75.23,75.23,75.05,75.08,35583.0,74.6889,74.6889,74.5102,74.54,35583.0
2017-08-11 13:30:00,75.09,75.25,75.06,75.14,45079.0,74.5499,74.7088,74.5201,74.5996,45079.0
2017-08-11 13:40:00,75.16,75.36,75.12,75.36,48477.0,74.6194,74.818,74.5797,74.818,48477.0
2017-08-11 13:50:00,75.36,75.43,75.28,75.29,66944.0,74.818,74.8875,74.7386,74.7485,66944.0
2017-08-11 14:00:00,75.29,75.5,75.28,75.47,33101.0,74.7485,74.957,74.7386,74.9272,33101.0
2017-08-11 14:10:00,75.46,75.51,75.31,75.35,81046.0,74.9173,74.9669,74.7683,74.8081,81046.0
2017-08-11 14:20:00,75.35,75.45,75.3,75.35,60301.0,74.8081,74.9073,74.7584,74.8081,60301.0
2017-08-11 14:30:00,75.36,75.39,75.1,75.15,78528.0,74.818,74.8478,74.5599,74.6095,78528.0
2017-08-11 14:40:00,75.18,75.34,75.14,75.23,25262.0,74.6393,74.7981,74.5996,74.6889,25262.0
2017-08-11 14:50:00,75.25,75.39,75.23,75.32,32778.0,74.7088,74.8478,74.6889,74.7783,32778.0
2017-08-11 15:00:00,75.33,75.63,75.33,75.59,65555.0,74.7882,75.086,74.7882,75.0463,65555.0
2017-08-11 15:10:00,75.59,75.64,75.37,75.4,141465.0,75.0463,75.096,74.8279,74.8577,141465.0
2017-08-11 15:20:00,75.41,75.69,75.36,75.61,170254.0,74.8676,75.1456,74.818,75.0662,170254.0
2017-08-11 15:30:00,75.61,75.7,75.53,75.7,96712.0,75.0662,75.1555,74.9868,75.1555,96712.0
2017-08-11 15:40:00,75.71,75.73,75.56,75.72,115321.0,75.1655,75.1853,75.0165,75.1754,115321.0
2017-08-11 15:50:00,75.7,75.82,75.6,75.72,625249.0,75.1555,75.2747,75.0563,75.1754,625249.0
2017-08-14 09:30:00,76.18,76.85,76.18,76.39,212775.0,75.6321,76.2973,75.6321,75.8406,212775.0
2017-08-14 09:40:00,76.4,76.56,76.07,76.54,138734.0,75.8505,76.0094,75.5229,75.9895,138734.0
2017-08-14 09:50:00,76.59,76.6,76.34,76.46,72868.0,76.0391,76.0491,75.7909,75.9101,72868.0
2017-08-14 10:00:00,76.51,76.72,76.46,76.54,99483.0,75.9597,76.1682,75.9101,75.9895,99483.0
2017-08-14 10:10:00,76.54,76.62,76.44,76.62,90022.0,75.9895,76.0689,75.8902,76.0689,90022.0
2017-08-14 10:20:00,76.61,76.61,76.38,76.39,70236.0,76.059,76.059,75.8306,75.8406,70236.0
2017-08-14 10:30:00,76.38,76.51,76.35,76.39,24437.0,75.8306,75.9597,75.8009,75.8406,24437.0
2017-08-14 10:40:00,76.39,76.41,76.15,76.4,72604.0,75.8406,75.8604,75.6023,75.8505,72604.0
2017-08-14 10:50:00,76.42,76.52,76.25,76.27,39844.0,75.8704,75.9696,75.7016,75.7214,39844.0
2017-08-14 11:00:00,76.25,76.26,76.04,76.11,44471.0,75.7016,75.7115,75.4931,75.5626,44471.0
2017-08-14 11:10:00,76.07,76.18,76.05,76.16,45001.0,75.5229,75.6321,75.503,75.6122,45001.0
2017-08-14 11:20:00,76.14,76.24,76.14,76.16,58584.0,75.5924,75.6917,75.5924,75.6122,58584.0
2017-08-14 11:30:00,76.18,76.39,76.16,76.37,66466.0,75.6321,75.8406,75.6122,75.8207,66466.0
2017-08-14 11:40:00,76.36,76.47,76.29,76.45,51958.0,75.8108,75.92,75.7413,75.9001,51958.0
2017-08-14 11:50:00,76.44,76.52,76.38,76.48,30600.0,75.8902,75.9696,75.8306,75.9299,30600.0
2017-08-14 12:00:00,76.52,76.66,76.51,76.58,54914.0,75.9696,76.1086,75.9597,76.0292,54914.0
2017-08-14 12:10:00,76.55,76.55,76.34,76.34,27147.0,75.9994,75.9994,75.7909,75.7909,27147.0
2017-08-14 12:20:00,76.37,76.57,76.36,76.36,36244.0,75.8207,76.0193,75.8108,75.8108,36244.0
2017-08-14 12:30:00,76.35,76.41,76.28,76.29,37815.0,75.8009,75.8604,75.7314,75.7413,37815.0
2017-08-14 12:40:00,76.33,76.6,76.33,76.6,18763.0,75.781,76.0491,75.781,76.0491,18763.0
2017-08-14 12:50:00,76.6,76.65,76.52,76.64,20267.0,76.0491,76.0987,75.9696,76.0888,20267.0
2017-08-14 13:00:00,76.65,76.7,76.49,76.58,23368.0,76.0987,76.1483,75.9399,76.0292,23368.0
2017-08-14 13:10:00,76.59,76.68,76.56,76.59,13646.0,76.0391,76.1285,76.0094,76.0391,13646.0
2017-08-14 13:20:00,76.56,76.63,76.48,76.5,28262.0,76.0094,76.0788,75.9299,75.9498,28262.0
2017-08-14 13:30:00,76.49,76.52,76.42,76.51,24072.0,75.9399,75.9696,75.8704,75.9597,24072.0
2017-08-14 13:40:00,76.47,76.5,76.38,76.42,16591.0,75.92,75.9498,75.8306,75.8704,16591.0
2017-08-14 13:50:00,76.45,76.55,76.4,76.48,16547.0,75.9001,75.9994,75.8505,75.9299,16547.0
2017-08-14 14:00:00,76.51,76.56,76.5,76.53,10993.0,75.9597,76.0094,75.9498,75.9796,10993.0
2017-08-14 14:10:00,76.53,76.56,76.46,76.55,18979.0,75.9796,76.0094,75.9101,75.9994,18979.0
2017-08-14 14:20:00,76.58,76.7,76.56,76.64,18276.0,76.0292,76.1483,76.0094,76.0888,18276.0
2017-08-14 14:30:00,76.64,76.69,76.61,76.62,7649.0,76.0888,76.1384,76.059,76.0689,7649.0
2017-08-14 14:40:00,76.61,76.67,76.52,76.52,25090.0,76.059,76.1186,75.9696,75.9696,25090.0
2017-08-14 14:50:00,76.51,76.51,76.38,76.4,24650.0,75.9597,75.9597,75.8306,75.8505,24650.0
2017-08-14 15:00:00,76.42,76.47,76.33,76.47,47650.0,75.8704,75.92,75.781,75.92,47650.0
2017-08-14 15:10:00,76.48,76.51,76.34,76.42,21451.0,75.9299,75.9597,75.7909,75.8704,21451.0
2017-08-14 15:20:00,76.42,76.5,76.4,76.48,24541.0,75.8704,75.9498,75.8505,75.9299,24541.0
2017-08-14 15:30:00,76.46,76.52,76.4,76.42,124149.0,75.9101,75.9696,75.8505,75.8704,124149.0
2017-08-14 15:40:00,76.42,76.43,76.31,76.38,76903.0,75.8704,75.8803,75.7611,75.8306,76903.0
2017-08-14 15:50:00,76.4,76.62,76.4,76.41,536803.0,75.8505,76.0689,75.8505,75.8604,536803.0
2017-08-15 09:30:00,76.75,76.86,76.25,76.35,81133.0,76.198,76.3072,75.7016,75.8009,81133.0
2017-08-15 09:40:00,76.4,76.44,76.2,76.31,72369.0,75.8505,75.8902,75.6519,75.7611,72369.0
2017-08-15 09:50:00,76.28,76.51,76.18,76.47,35357.0,75.7314,75.9597,75.6321,75.92,35357.0
2017-08-15 10:00:00,76.48,76.65,76.27,76.28,95435.0,75.9299,76.0987,75.7214,75.7314,95435.0
2017-08-15 10:10:00,76.28,76.43,76.08,76.4,55539.0,75.7314,75.8803,75.5328,75.8505,55539.0
2017-08-15 10:20:00,76.4,76.55,76.37,76.53,87519.0,75.8505,75.9994,75.8207,75.9796,87519.0
2017-08-15 10:30:00,76.52,76.52,76.33,76.49,85318.0,75.9696,75.9696,75.781,75.9399,85318.0
2017-08-15 10:40:00,76.5,76.76,76.5,76.75,154724.0,75.9498,76.2079,75.9498,76.198,154724.0
2017-08-15 10:50:00,76.76,76.95,76.73,76.75,78319.0,76.2079,76.3965,76.1781,76.198,78319.0
2017-08-15 11:00:00,76.72,76.82,76.67,76.8,80520.0,76.1682,76.2675,76.1186,76.2476,80520.0
2017-08-15 11:10:00,76.81,76.85,76.66,76.75,37176.0,76.2576,76.2973,76.1086,76.198,37176.0
2017-08-15 11:20:00,76.76,76.76,76.63,76.67,64886.0,76.2079,76.2079,76.0788,76.1186,64886.0
2017-08-15 11:30:00,76.7,76.82,76.69,76.75,16923.0,76.1483,76.2675,76.1384,76.198,16923.0
2017-08-15 11:40:00,76.74,76.77,76.57,76.65,15130.0,76.1881,76.2178,76.0193,76.0987,15130.0
2017-08-15 11:50:00,76.66,76.66,76.42,76.54,48322.0,76.1086,76.1086,75.8704,75.9895,48322.0
2017-08-15 12:00:00,76.52,76.55,76.47,76.54,17070.0,75.9696,75.9994,75.92,75.9895,17070.0
2017-08-15 12:10:00,76.52,76.52,76.39,76.52,18231.0,75.9696,75.9696,75.8406,75.9696,18231.0
2017-08-15 12:20:00,76.48,76.48,76.41,76.46,13423.0,75.9299,75.9299,75.8604,75.9101,13423.0
2017-08-15 12:30:00,76.47,76.5,76.43,76.46,23710.0,75.92,75.9498,75.8803,75.9101,23710.0
2017-08-15 12:40:00,76.45,76.59,76.45,76.57,12314.0,75.9001,76.0391,75.9001,76.0193,12314.0
2017-08-15 12:50:00,76.58,76.61,76.47,76.52,22348.0,76.0292,76.059,75.92,75.9696,22348.0
2017-08-15 13:00:00,76.49,76.49,76.25,76.33,38930.0,75.9399,75.9399,75.7016,75.781,38930.0
2017-08-15 13:10:00,76.34,76.4,76.29,76.3,16294.0,75.7909,75.8505,75.7413,75.7512,16294.0
2017-08-15 13:20:00,76.31,76.39,76.28,76.36,42970.0,75.7611,75.8406,75.7314,75.8108,42970.0
2017-08-15 13:30:00,76.36,76.45,76.36,76.38,25123.0,75.8108,75.9001,75.8108,75.8306,25123.0
2017-08-15 13:40:00,76.4,76.49,76.36,76.42,29584.0,75.8505,75.9399,75.8108,75.8704,29584.0
2017-08-15 13:50:00,76.43,76.49,76.34,76.48,14171.0,75.8803,75.9399,75.7909,75.9299,14171.0
2017-08-15 14:00:00,76.48,76.7,76.45,76.69,17070.0,75.9299,76.1483,75.9001,76.1384,17070.0
2017-08-15 14:10:00,76.68,76.75,76.68,76.72,24769.0,76.1285,76.198,76.1285,76.1682,24769.0
2017-08-15 14:20:00,76.73,76.77,76.68,76.75,19476.0,76.1781,76.2178,76.1285,76.198,19476.0
2017-08-15 14:30:00,76.76,76.76,76.58,76.61,22548.0,76.2079,76.2079,76.0292,76.059,22548.0
2017-08-15 14:40:00,76.64,76.72,76.54,76.7,49588.0,76.0888,76.1682,75.9895,76.1483,49588.0
2017-08-15 14:50:00,76.7,76.7,76.47,76.54,142648.0,76.1483,76.1483,75.92,75.9895,142648.0
2017-08-15 15:00:00,76.51,76.56,76.49,76.56,35060.0,75.9597,76.0094,75.9399,76.0094,35060.0
2017-08-15 15:10:00,76.52,76.67,76.51,76.6,43179.0,75.9696,76.1186,75.9597,76.0491,43179.0
2017-08-15 15:20:00,76.61,76.75,76.59,76.66,38201.0,76.059,76.198,76.0391,76.1086,38201.0
2017-08-15 15:30:00,76.67,76.69,76.6,76.63,49111.0,76.1186,76.1384,76.0491,76.0788,49111.0
2017-08-15 15:40:00,76.63,76.69,76.56,76.63,145012.0,76.0788,76.1384,76.0094,76.0788,145012.0
2017-08-15 15:50:00,76.62,76.65,76.39,76.45,197408.0,76.0689,76.0987,75.8406,75.9001,197408.0
2017-08-16 09:30:00,76.68,76.92,76.47,76.65,95781.0,76.1285,76.3668,75.92,76.0987,95781.0
2017-08-16 09:40:00,76.62,76.78,76.49,76.59,33567.0,76.0689,76.2278,75.9399,76.0391,33567.0
2017-08-16 09:50:00,76.54,76.67,76.42,76.49,44485.0,75.9895,76.1186,75.8704,75.9399,44485.0
2017-08-16 10:00:00,76.51,76.64,76.43,76.59,45217.0,75.9597,76.0888,75.8803,76.0391,45217.0
2017-08-16 10:10:00,76.59,76.67,76.55,76.67,10473.0,76.0391,76.1186,75.9994,76.1186,10473.0
2017-08-16 10:20:00,76.66,76.72,76.53,76.66,41765.0,76.1086,76.1682,75.9796,76.1086,41765.0
2017-08-16 10:30:00,76.7,76.8,76.6,76.79,19388.0,76.1483,76.2476,76.0491,76.2377,19388.0
2017-08-16 10:40:00,76.8,76.84,76.67,76.83,37654.0,76.2476,76.2873,76.1186,76.2774,37654.0
2017-08-16 10:50:00,76.8,76.97,76.79,76.81,76235.0,76.2476,76.4164,76.2377,76.2576,76235.0
2017-08-16 11:00:00,76.83,77.0,76.79,76.88,38616.0,76.2774,76.4462,76.2377,76.327,38616.0
2017-08-16 11:10:00,76.87,77.0,76.86,77.0,23070.0,76.3171,76.4462,76.3072,76.4462,23070.0
2017-08-16 11:20:00,77.0,77.1,76.98,77.06,41328.0,76.4462,76.5455,76.4263,76.5058,41328.0
2017-08-16 11:30:00,77.08,77.16,76.97,77.13,44849.0,76.5256,76.605,76.4164,76.5753,44849.0
2017-08-16 11:40:00,77.15,77.21,77.06,77.07,99368.0,76.5951,76.6547,76.5058,76.5157,99368.0
2017-08-16 11:50:00,77.1,77.1,77.03,77.05,17866.0,76.5455,76.5455,76.476,76.4958,17866.0
2017-08-16 12:00:00,77.09,77.19,77.06,77.15,9396.0,76.5355,76.6348,76.5058,76.5951,9396.0
2017-08-16 12:10:00,77.15,77.22,77.11,77.21,59694.0,76.5951,76.6646,76.5554,76.6547,59694.0
2017-08-16 12:20:00,77.21,77.26,77.12,77.14,36809.0,76.6547,76.7043,76.5653,76.5852,36809.0
2017-08-16 12:30:00,77.11,77.2,77.07,77.08,15262.0,76.5554,76.6447,76.5157,76.5256,15262.0
2017-08-16 12:40:00,77.07,77.09,76.95,77.02,17477.0,76.5157,76.5355,76.3965,76.466,17477.0
2017-08-16 12:50:00,77.02,77.02,76.8,76.86,35945.0,76.466,76.466,76.2476,76.3072,35945.0
2017-08-16 13:00:00,76.85,76.88,76.75,76.83,43675.0,76.2973,76.327,76.198,76.2774,43675.0
2017-08-16 13:10:00,76.86,76.88,76.61,76.79,64002.0,76.3072,76.327,76.059,76.2377,64002.0
2017-08-16 13:20:00,76.81,76.81,76.59,76.7,30194.0,76.2576,76.2576,76.0391,76.1483,30194.0
2017-08-16 13:30:00,76.67,76.72,76.48,76.58,85323.0,76.1186,76.1682,75.9299,76.0292,85323.0
2017-08-16 13:40:00,76.53,76.55,76.39,76.49,135816.0,75.9796,75.9994,75.8406,75.9399,135816.0
2017-08-16 13:50:00,76.54,76.59,76.46,76.5,44188.0,75.9895,76.0391,75.9101,75.9498,44188.0
2017-08-16 14:00:00,76.53,76.67,76.44,76.59,53709.0,75.9796,76.1186,75.8902,76.0391,53709.0
2017-08-16 14:10:00,76.58,76.66,76.49,76.51,53522.0,76.0292,76.1086,75.9399,75.9597,53522.0
2017-08-16 14:20:00,76.47,76.54,76.32,76.53,105487.0,75.92,75.9895,75.7711,75.9796,105487.0
2017-08-16 14:30:00,76.47,76.66,76.38,76.63,136866.0,75.92,76.1086,75.8306,76.0788,136866.0
2017-08-16 14:40:00,76.61,76.81,76.59,76.81,36816.0,76.059,76.2576,76.0391,76.2576,36816.0
2017-08-16 14:50:00,76.81,76.88,76.67,76.68,71155.0,76.2576,76.327,76.1186,76.1285,71155.0
2017-08-16 15:00:00,76.7,76.76,76.52,76.53,87003.0,76.1483,76.2079,75.9696,75.9796,87003.0
2017-08-16 15:10:00,76.53,76.57,76.42,76.45,121948.0,75.9796,76.0193,75.8704,75.9001,121948.0
2017-08-16 15:20:00,76.44,76.65,76.44,76.57,10693.0,75.8902,76.0987,75.8902,76.0193,10693.0
2017-08-16 15:30:00,76.59,76.63,76.52,76.54,25638.0,76.0391,76.0788,75.9696,75.9895,25638.0
2017-08-16 15:40:00,76.55,76.62,76.43,76.45,66459.0,75.9994,76.0689,75.8803,75.9001,66459.0
2017-08-16 15:50:00,76.45,76.55,76.43,76.51,273541.0,75.9001,75.9994,75.8803,75.9597,273541.0
2017-08-17 09:30:00,76.3,76.65,76.0,76.49,117239.0,75.7512,76.0987,75.4534,75.9399,117239.0
2017-08-17 09:40:00,76.5,76.81,76.49,76.78,102188.0,75.9498,76.2576,75.9399,76.2278,102188.0
2017-08-17 09:50:00,76.83,76.97,76.64,76.69,120081.0,76.2774,76.4164,76.0888,76.1384,120081.0
2017-08-17 10:00:00,76.68,76.75,76.46,76.7,122368.0,76.1285,76.198,75.9101,76.1483,122368.0
2017-08-17 10:10:00,76.68,76.69,75.78,75.85,89496.0,76.1285,76.1384,75.235,75.3045,89496.0
2017-08-17 10:20:00,75.81,76.08,75.72,76.06,182789.0,75.2647,75.5328,75.1754,75.5129,182789.0
2017-08-17 10:30:00,76.05,76.4,76.04,76.24,234236.0,75.503,75.8505,75.4931,75.6917,234236.0
2017-08-17 10:40:00,76.26,76.3,76.04,76.3,77797.0,75.7115,75.7512,75.4931,75.7512,77797.0
2017-08-17 10:50:00,76.3,76.52,76.16,76.39,83823.0,75.7512,75.9696,75.6122,75.8406,83823.0
2017-08-17 11:00:00,76.42,76.66,76.39,76.62,142788.0,75.8704,76.1086,75.8406,76.0689,142788.0
2017-08-17 11:10:00,76.64,76.66,76.33,76.42,40400.0,76.0888,76.1086,75.781,75.8704,40400.0
2017-08-17 11:20:00,76.44,76.44,76.23,76.24,52866.0,75.8902,75.8902,75.6817,75.6917,52866.0
2017-08-17 11:30:00,76.23,76.36,76.1,76.24,78074.0,75.6817,75.8108,75.5527,75.6917,78074.0
2017-08-17 11:40:00,76.24,76.38,76.14,76.14,50200.0,75.6917,75.8306,75.5924,75.5924,50200.0
2017-08-17 11:50:00,76.17,76.35,76.08,76.34,64115.0,75.6222,75.8009,75.5328,75.7909,64115.0
2017-08-17 12:00:00,76.36,76.41,76.21,76.26,31961.0,75.8108,75.8604,75.6619,75.7115,31961.0
2017-08-17 12:10:00,76.16,76.18,75.93,76.02,119012.0,75.6122,75.6321,75.3839,75.4732,119012.0
2017-08-17 12:20:00,75.98,76.18,75.95,76.11,36150.0,75.4335,75.6321,75.4037,75.5626,36150.0
2017-08-17 12:30:00,76.09,76.12,75.97,76.08,50989.0,75.5427,75.5725,75.4236,75.5328,50989.0
2017-08-17 12:40:00,76.13,76.13,75.97,76.01,10922.0,75.5824,75.5824,75.4236,75.4633,10922.0
2017-08-17 12:50:00,75.96,75.96,75.62,75.73,104958.0,75.4137,75.4137,75.0761,75.1853,104958.0
2017-08-17 13:00:00,75.7,75.79,75.5,75.61,174193.0,75.1555,75.2449,74.957,75.0662,174193.0
2017-08-17 13:10:00,75.58,75.59,75.27,75.35,146944.0,75.0364,75.0463,74.7286,74.8081,146944.0
2017-08-17 13:20:00,75.38,75.53,75.3,75.49,86687.0,74.8378,74.9868,74.7584,74.947,86687.0
2017-08-17 13:30:00,75.47,75.49,75.2,75.2,158926.0,74.9272,74.947,74.6591,74.6591,158926.0
2017-08-17 13:40:00,75.21,75.3,75.12,75.22,48404.0,74.6691,74.7584,74.5797,74.679,48404.0
2017-08-17 13:50:00,75.18,75.5,75.14,75.46,26052.0,74.6393,74.957,74.5996,74.9173,26052.0
2017-08-17 14:00:00,75.49,75.5,75.42,75.5,27283.0,74.947,74.957,74.8776,74.957,27283.0
2017-08-17 14:10:00,75.52,75.58,75.33,75.4,95189.0,74.9768,75.0364,74.7882,74.8577,95189.0
2017-08-17 14:20:00,75.38,75.62,75.29,75.62,105764.0,74.8378,75.0761,74.7485,75.0761,105764.0
2017-08-17 14:30:00,75.6,75.83,75.55,75.56,72934.0,75.0563,75.2846,75.0066,75.0165,72934.0
2017-08-17 14:40:00,75.55,75.64,75.43,75.43,60962.0,75.0066,75.096,74.8875,74.8875,60962.0
2017-08-17 14:50:00,75.48,75.51,75.31,75.41,35771.0,74.9371,74.9669,74.7683,74.8676,35771.0
2017-08-17 15:00:00,75.42,75.46,75.25,75.35,39891.0,74.8776,74.9173,74.7088,74.8081,39891.0
2017-08-17 15:10:00,75.34,75.36,75.1,75.15,91290.0,74.7981,74.818,74.5599,74.6095,91290.0
2017-08-17 15:20:00,75.13,75.32,75.13,75.3,218304.0,74.5896,74.7783,74.5896,74.7584,218304.0
2017-08-17 15:30:00,75.29,75.4,75.22,75.26,342108.0,74.7485,74.8577,74.679,74.7187,342108.0
2017-08-17 15:40:00,75.23,75.31,75.15,75.17,220501.0,74.6889,74.7683,74.6095,74.6293,220501.0
2017-08-17 15:50:00,75.15,75.16,74.95,75.01,486806.0,74.6095,74.6194,74.4109,74.4705,486806.0
2017-08-18 09:30:00,74.79,74.9,74.54,74.77,82761.0,74.2521,74.3613,74.0039,74.2322,82761.0
2017-08-18 09:40:00,74.75,74.89,74.46,74.78,294337.0,74.2124,74.3514,73.9245,74.2422,294337.0
2017-08-18 09:50:00,74.78,74.87,74.39,74.4,144396.0,74.2422,74.3315,73.855,73.8649,144396.0
2017-08-18 10:00:00,74.38,74.75,74.37,74.73,123095.0,73.845,74.2124,73.8351,74.1925,123095.0
2017-08-18 10:10:00,74.71,74.73,74.47,74.5,169175.0,74.1727,74.1925,73.9344,73.9642,169175.0
2017-08-18 10:20:00,74.5,74.78,74.49,74.69,141876.0,73.9642,74.2422,73.9542,74.1528,141876.0
2017-08-18 10:30:00,74.74,74.86,74.55,74.82,50589.0,74.2024,74.3216,74.0138,74.2819,50589.0
2017-08-18 10:40:00,74.87,75.02,74.73,74.79,66455.0,74.3315,74.4804,74.1925,74.2521,66455.0
2017-08-18 10:50:00,74.76,74.97,74.76,74.97,26933.0,74.2223,74.4308,74.2223,74.4308,26933.0
2017-08-18 11:00:00,74.95,74.98,74.78,74.85,56966.0,74.4109,74.4407,74.2422,74.3116,56966.0
2017-08-18 11:10:00,74.86,75.15,74.75,75.12,86330.0,74.3216,74.6095,74.2124,74.5797,86330.0
2017-08-18 11:20:00,75.14,75.42,75.14,75.36,136902.0,74.5996,74.8776,74.5996,74.818,136902.0
2017-08-18 11:30:00,75.36,75.44,75.19,75.33,112248.0,74.818,74.8974,74.6492,74.7882,112248.0
2017-08-18 11:40:00,75.34,75.39,75.21,75.32,101965.0,74.7981,74.8478,74.6691,74.7783,101965.0
2017-08-18 11:50:00,75.33,75.5,75.33,75.42,34902.0,74.7882,74.957,74.7882,74.8776,34902.0
2017-08-18 12:00:00,75.42,75.45,75.21,75.28,67535.0,74.8776,74.9073,74.6691,74.7386,67535.0
2017-08-18 12:10:00,75.26,75.38,75.24,75.25,78085.0,74.7187,74.8378,74.6988,74.7088,78085.0
2017-08-18 12:20:00,75.25,75.49,75.14,75.47,91511.0,74.7088,74.947,74.5996,74.9272,91511.0
2017-08-18 12:30:00,75.47,75.47,75.31,75.38,31325.0,74.9272,74.9272,74.7683,74.8378,31325.0
2017-08-18 12:40:00,75.4,75.58,75.38,75.52,72551.0,74.8577,75.0364,74.8378,74.9768,72551.0
2017-08-18 12:50:00,75.55,75.58,75.39,75.39,27785.0,75.0066,75.0364,74.8478,74.8478,27785.0
2017-08-18 13:00:00,75.41,75.48,75.27,75.28,26606.0,74.8676,74.9371,74.7286,74.7386,26606.0
2017-08-18 13:10:00,75.28,75.31,75.14,75.14,33061.0,74.7386,74.7683,74.5996,74.5996,33061.0
2017-08-18 13:20:00,75.12,75.18,75.0,75.07,32451.0,74.5797,74.6393,74.4606,74.5301,32451.0
2017-08-18 13:30:00,75.02,75.09,74.93,74.93,24858.0,74.4804,74.5499,74.3911,74.3911,24858.0
2017-08-18 13:40:00,74.93,74.94,74.81,74.87,49622.0,74.3911,74.401,74.2719,74.3315,49622.0
2017-08-18 13:50:00,74.89,74.98,74.88,74.9,19263.0,74.3514,74.4407,74.3414,74.3613,19263.0
2017-08-18 14:00:00,74.91,75.03,74.89,75.02,26545.0,74.3712,74.4904,74.3514,74.4804,26545.0
2017-08-18 14:10:00,75.03,75.13,75.01,75.11,37633.0,74.4904,74.5896,74.4705,74.5698,37633.0
2017-08-18 14:20:00,75.09,75.21,75.07,75.21,61561.0,74.5499,74.6691,74.5301,74.6691,61561.0
2017-08-18 14:30:00,75.18,75.25,75.11,75.11,23792.0,74.6393,74.7088,74.5698,74.5698,23792.0
2017-08-18 14:40:00,75.13,75.21,75.1,75.13,59764.0,74.5896,74.6691,74.5599,74.5896,59764.0
2017-08-18 14:50:00,75.12,75.14,75.04,75.13,69305.0,74.5797,74.5996,74.5003,74.5896,69305.0
2017-08-18 15:00:00,75.12,75.21,75.1,75.17,70657.0,74.5797,74.6691,74.5599,74.6293,70657.0
2017-08-18 15:10:00,75.18,75.2,75.09,75.11,50193.0,74.6393,74.6591,74.5499,74.5698,50193.0
2017-08-18 15:20:00,75.13,75.18,75.03,75.18,26873.0,74.5896,74.6393,74.4904,74.6393,26873.0
2017-08-18 15:30:00,75.21,75.25,75.1,75.11,82918.0,74.6691,74.7088,74.5599,74.5698,82918.0
2017-08-18 15:40:00,75.13,75.14,74.99,75.03,295054.0,74.5896,74.5996,74.4506,74.4904,295054.0
2017-08-18 15:50:00,75.02,75.05,74.96,74.99,403591.0,74.4804,74.5102,74.4209,74.4506,403591.0
2017-08-21 09:30:00,74.91,75.33,74.9,75.24,84092.0,74.3712,74.7882,74.3613,74.6988,84092.0
2017-08-21 09:40:00,75.22,75.52,75.09,75.28,111410.0,74.679,74.9768,74.5499,74.7386,111410.0
2017-08-21 09:50:00,75.25,75.27,74.72,74.77,66592.0,74.7088,74.7286,74.1826,74.2322,66592.0
2017-08-21 10:00:00,74.77,74.84,74.65,74.72,107898.0,74.2322,74.3017,74.1131,74.1826,107898.0
2017-08-21 10:10:00,74.73,74.75,74.55,74.65,92412.0,74.1925,74.2124,74.0138,74.1131,92412.0
2017-08-21 10:20:00,74.62,74.72,74.44,74.65,61102.0,74.0833,74.1826,73.9046,74.1131,61102.0
2017-08-21 10:30:00,74.63,74.84,74.59,74.6,85697.0,74.0932,74.3017,74.0535,74.0634,85697.0
2017-08-21 10:40:00,74.63,74.91,74.61,74.81,38774.0,74.0932,74.3712,74.0734,74.2719,38774.0
2017-08-21 10:50:00,74.8,75.03,74.76,75.01,57278.0,74.262,74.4904,74.2223,74.4705,57278.0
2017-08-21 11:00:00,75.01,75.05,74.75,74.79,80306.0,74.4705,74.5102,74.2124,74.2521,80306.0
2017-08-21 11:10:00,74.79,74.91,74.74,74.78,131866.0,74.2521,74.3712,74.2024,74.2422,131866.0
2017-08-21 11:20:00,74.75,74.91,74.72,74.8,38202.0,74.2124,74.3712,74.1826,74.262,38202.0
2017-08-21 11:30:00,74.84,74.92,74.8,74.9,29250.0,74.3017,74.3811,74.262,74.3613,29250.0
2017-08-21 11:40:00,74.91,75.09,74.9,74.99,16077.0,74.3712,74.5499,74.3613,74.4506,16077.0
2017-08-21 11:50:00,75.05,75.13,74.98,75.11,18184.0,74.5102,74.5896,74.4407,74.5698,18184.0
2017-08-21 12:00:00,75.11,75.24,75.05,75.09,38390.0,74.5698,74.6988,74.5102,74.5499,38390.0
2017-08-21 12:10:00,75.09,75.19,75.07,75.16,17367.0,74.5499,74.6492,74.5301,74.6194,17367.0
2017-08-21 12:20:00,75.13,75.34,75.1,75.33,47956.0,74.5896,74.7981,74.5599,74.7882,47956.0
2017-08-21 12:30:00,75.26,75.41,75.21,75.41,59852.0,74.7187,74.8676,74.6691,74.8676,59852.0
2017-08-21 12:40:00,75.43,75.43,75.17,75.24,25980.0,74.8875,74.8875,74.6293,74.6988,25980.0
2017-08-21 12:50:00,75.2,75.25,75.15,75.16,16769.0,74.6591,74.7088,74.6095,74.6194,16769.0
2017-08-21 13:00:00,75.14,75.17,75.07,75.09,24715.0,74.5996,74.6293,74.5301,74.5499,24715.0
2017-08-21 13:10:00,75.09,75.09,74.84,74.9,17936.0,74.5499,74.5499,74.3017,74.3613,17936.0
2017-08-21 13:20:00,74.92,75.05,74.89,74.91,21383.0,74.3811,74.5102,74.3514,74.3712,21383.0
2017-08-21 13:30:00,74.93,74.99,74.9,74.97,23324.0,74.3911,74.4506,74.3613,74.4308,23324.0
2017-08-21 13:40:00,74.95,75.0,74.9,74.95,66296.0,74.4109,74.4606,74.3613,74.4109,66296.0
2017-08-21 13:50:00,74.95,74.95,74.83,74.85,44602.0,74.4109,74.4109,74.2918,74.3116,44602.0
2017-08-21 14:00:00,74.88,74.95,74.85,74.9,12577.0,74.3414,74.4109,74.3116,74.3613,12577.0
2017-08-21 14:10:00,74.85,74.94,74.83,74.9,7596.0,74.3116,74.401,74.2918,74.3613,7596.0
2017-08-21 14:20:00,74.9,75.14,74.9,75.1,12842.0,74.3613,74.5996,74.3613,74.5599,12842.0
2017-08-21 14:30:00,75.1,75.26,75.1,75.14,21986.0,74.5599,74.7187,74.5599,74.5996,21986.0
2017-08-21 14:40:00,75.17,75.31,75.11,75.2,28903.0,74.6293,74.7683,74.5698,74.6591,28903.0
2017-08-21 14:50:00,75.23,75.28,75.19,75.26,52154.0,74.6889,74.7386,74.6492,74.7187,52154.0
2017-08-21 15:00:00,75.24,75.27,75.14,75.26,22771.0,74.6988,74.7286,74.5996,74.7187,22771.0
2017-08-21 15:10:00,75.26,75.28,75.1,75.14,35047.0,74.7187,74.7386,74.5599,74.5996,35047.0
2017-08-21 15:20:00,75.12,75.27,75.12,75.25,20386.0,74.5797,74.7286,74.5797,74.7088,20386.0
2017-08-21 15:30:00,75.23,75.33,75.2,75.32,42980.0,74.6889,74.7882,74.6591,74.7783,42980.0
2017-08-21 15:40:00,75.33,75.36,75.23,75.26,60345.0,74.7882,74.818,74.6889,74.7187,60345.0
2017-08-21 15:50:00,75.29,75.42,75.29,75.35,235961.0,74.7485,74.8776,74.7485,74.8081,235961.0
2017-08-22 09:30:00,75.7,75.92,75.69,75.89,53557.0,75.1555,75.374,75.1456,75.3442,53557.0
2017-08-22 09:40:00,75.89,76.0,75.71,75.99,77970.0,75.3442,75.4534,75.1655,75.4435,77970.0
2017-08-22 09:50:00,76.05,76.24,75.83,75.93,107078.0,75.503,75.6917,75.2846,75.3839,107078.0
2017-08-22 10:00:00,75.96,76.1,75.9,76.1,51029.0,75.4137,75.5527,75.3541,75.5527,51029.0
2017-08-22 10:10:00,76.09,76.3,76.07,76.13,53866.0,75.5427,75.7512,75.5229,75.5824,53866.0
2017-08-22 10:20:00,76.1,76.12,75.96,75.96,26309.0,75.5527,75.5725,75.4137,75.4137,26309.0
2017-08-22 10:30:00,75.93,75.96,75.79,75.96,101723.0,75.3839,75.4137,75.2449,75.4137,101723.0
2017-08-22 10:40:00,75.97,75.97,75.79,75.83,17042.0,75.4236,75.4236,75.2449,75.2846,17042.0
2017-08-22 10:50:00,75.85,76.06,75.84,76.02,25840.0,75.3045,75.5129,75.2945,75.4732,25840.0
2017-08-22 11:00:00,76.07,76.08,75.92,76.07,25220.0,75.5229,75.5328,75.374,75.5229,25220.0
2017-08-22 11:10:00,76.08,76.25,76.07,76.22,42456.0,75.5328,75.7016,75.5229,75.6718,42456.0
2017-08-22 11:20:00,76.26,76.38,76.26,76.36,76533.0,75.7115,75.8306,75.7115,75.8108,76533.0
2017-08-22 11:30:00,76.36,76.56,76.32,76.56,28867.0,75.8108,76.0094,75.7711,76.0094,28867.0
2017-08-22 11:40:00,76.58,76.63,76.42,76.42,28876.0,76.0292,76.0788,75.8704,75.8704,28876.0
2017-08-22 11:50:00,76.4,76.5,76.34,76.5,10565.0,75.8505,75.9498,75.7909,75.9498,10565.0
2017-08-22 12:00:00,76.52,76.8,76.5,76.74,61999.0,75.9696,76.2476,75.9498,76.1881,61999.0
2017-08-22 12:10:00,76.76,76.86,76.75,76.81,52615.0,76.2079,76.3072,76.198,76.2576,52615.0
2017-08-22 12:20:00,76.78,76.85,76.65,76.69,67683.0,76.2278,76.2973,76.0987,76.1384,67683.0
2017-08-22 12:30:00,76.64,76.64,76.49,76.49,13185.0,76.0888,76.0888,75.9399,75.9399,13185.0
2017-08-22 12:40:00,76.49,76.52,76.42,76.46,39299.0,75.9399,75.9696,75.8704,75.9101,39299.0
2017-08-22 12:50:00,76.44,76.53,76.39,76.51,15584.0,75.8902,75.9796,75.8406,75.9597,15584.0
2017-08-22 13:00:00,76.52,76.58,76.49,76.5,9910.0,75.9696,76.0292,75.9399,75.9498,9910.0
2017-08-22 13:10:00,76.5,76.56,76.47,76.52,34530.0,75.9498,76.0094,75.92,75.9696,34530.0
2017-08-22 13:20:00,76.53,76.62,76.51,76.61,17407.0,75.9796,76.0689,75.9597,76.059,17407.0
2017-08-22 13:30:00,76.65,76.75,76.61,76.71,25508.0,76.0987,76.198,76.059,76.1583,25508.0
2017-08-22 13:40:00,76.7,76.72,76.61,76.67,6456.0,76.1483,76.1682,76.059,76.1186,6456.0
2017-08-22 13:50:00,76.7,76.76,76.64,76.69,47293.0,76.1483,76.2079,76.0888,76.1384,47293.0
2017-08-22 14:00:00,76.71,76.71,76.58,76.66,13502.0,76.1583,76.1583,76.0292,76.1086,13502.0
2017-08-22 14:10:00,76.67,76.85,76.67,76.83,22822.0,76.1186,76.2973,76.1186,76.2774,22822.0
2017-08-22 14:20:00,76.83,77.01,76.81,76.98,172968.0,76.2774,76.4561,76.2576,76.4263,172968.0
2017-08-22 14:30:00,77.0,77.05,76.93,77.05,32016.0,76.4462,76.4958,76.3767,76.4958,32016.0
2017-08-22 14:40:00,77.03,77.11,77.02,77.07,33704.0,76.476,76.5554,76.466,76.5157,33704.0
2017-08-22 14:50:00,77.08,77.13,77.03,77.09,58758.0,76.5256,76.5753,76.476,76.5355,58758.0
2017-08-22 15:00:00,77.09,77.18,76.99,77.02,103446.0,76.5355,76.6249,76.4363,76.466,103446.0
2017-08-22 15:10:00,77.03,77.07,76.94,77.04,37430.0,76.476,76.5157,76.3866,76.4859,37430.0
2017-08-22 15:20:00,77.05,77.16,77.05,77.12,24218.0,76.4958,76.605,76.4958,76.5653,24218.0
2017-08-22 15:30:00,77.13,77.26,77.11,77.16,133958.0,76.5753,76.7043,76.5554,76.605,133958.0
2017-08-22 15:40:00,77.16,77.26,77.14,77.22,76469.0,76.605,76.7043,76.5852,76.6646,76469.0
2017-08-22 15:50:00,77.26,77.32,77.14,77.2,513206.0,76.7043,76.7639,76.5852,76.6447,513206.0
2017-08-23 09:30:00,76.68,77.18,76.44,77.18,79277.0,76.1285,76.6249,75.8902,76.6249,79277.0
2017-08-23 09:40:00,77.13,77.15,76.61,76.94,139443.0,76.5753,76.5951,76.059,76.3866,139443.0
2017-08-23 09:50:00,76.93,77.2,76.89,77.2,31498.0,76.3767,76.6447,76.337,76.6447,31498.0
2017-08-23 10:00:00,77.1,77.19,76.77,76.79,73425.0,76.5455,76.6348,76.2178,76.2377,73425.0
2017-08-23 10:10:00,76.8,77.1,76.77,77.06,31219.0,76.2476,76.5455,76.2178,76.5058,31219.0
2017-08-23 10:20:00,77.07,77.08,76.82,76.88,24600.0,76.5157,76.5256,76.2675,76.327,24600.0
2017-08-23 10:30:00,76.88,76.9,76.67,76.89,34604.0,76.327,76.3469,76.1186,76.337,34604.0
2017-08-23 10:40:00,76.93,77.15,76.91,77.13,49070.0,76.3767,76.5951,76.3568,76.5753,49070.0
2017-08-23 10:50:00,77.1,77.1,76.79,76.88,50491.0,76.5455,76.5455,76.2377,76.327,50491.0
2017-08-23 11:00:00,76.85,77.11,76.85,77.11,41619.0,76.2973,76.5554,76.2973,76.5554,41619.0
2017-08-23 11:10:00,77.07,77.29,76.98,77.29,49098.0,76.5157,76.7341,76.4263,76.7341,49098.0
2017-08-23 11:20:00,77.31,77.4,77.24,77.31,77660.0,76.754,76.8433,76.6845,76.754,77660.0
2017-08-23 11:30:00,77.28,77.62,77.28,77.61,68131.0,76.7242,77.0617,76.7242,77.0518,68131.0
2017-08-23 11:40:00,77.62,77.71,77.61,77.67,103367.0,77.0617,77.1511,77.0518,77.1114,103367.0
2017-08-23 11:50:00,77.66,77.69,77.36,77.36,41047.0,77.1014,77.1312,76.8036,76.8036,41047.0
2017-08-23 12:00:00,77.35,77.42,77.28,77.41,33885.0,76.7937,76.8632,76.7242,76.8532,33885.0
2017-08-23 12:10:00,77.42,77.55,77.29,77.55,62234.0,76.8632,76.9922,76.7341,76.9922,62234.0
2017-08-23 12:20:00,77.51,77.63,77.43,77.43,125616.0,76.9525,77.0717,76.8731,76.8731,125616.0
2017-08-23 12:30:00,77.43,77.5,77.37,77.45,76422.0,76.8731,76.9426,76.8135,76.8929,76422.0
2017-08-23 12:40:00,77.45,77.47,77.2,77.26,88831.0,76.8929,76.9128,76.6447,76.7043,88831.0
2017-08-23 12:50:00,77.27,77.4,77.26,77.35,17824.0,76.7142,76.8433,76.7043,76.7937,17824.0
2017-08-23 13:00:00,77.36,77.38,77.13,77.13,51984.0,76.8036,76.8235,76.5753,76.5753,51984.0
2017-08-23 13:10:00,77.14,77.17,76.88,76.99,108862.0,76.5852,76.615,76.327,76.4363,108862.0
2017-08-23 13:20:00,77.0,77.12,76.99,77.03,30359.0,76.4462,76.5653,76.4363,76.476,30359.0
2017-08-23 13:30:00,77.04,77.08,76.95,77.07,15065.0,76.4859,76.5256,76.3965,76.5157,15065.0
2017-08-23 13:40:00,77.09,77.12,77.02,77.02,12335.0,76.5355,76.5653,76.466,76.466,12335.0
2017-08-23 13:50:00,77.0,77.05,76.88,77.04,23788.0,76.4462,76.4958,76.327,76.4859,23788.0
2017-08-23 14:00:00,77.05,77.11,76.98,77.0,28029.0,76.4958,76.5554,76.4263,76.4462,28029.0
2017-08-23 14:10:00,77.03,77.22,77.01,77.11,20939.0,76.476,76.6646,76.4561,76.5554,20939.0
2017-08-23 14:20:00,77.09,77.12,77.04,77.1,20705.0,76.5355,76.5653,76.4859,76.5455,20705.0
2017-08-23 14:30:00,77.06,77.17,77.03,77.13,11780.0,76.5058,76.615,76.476,76.5753,11780.0
2017-08-23 14:40:00,77.15,77.21,77.08,77.18,16406.0,76.5951,76.6547,76.5256,76.6249,16406.0
2017-08-23 14:50:00,77.13,77.14,77.0,77.03,28800.0,76.5753,76.5852,76.4462,76.476,28800.0
2017-08-23 15:00:00,77.02,77.07,76.96,77.05,12031.0,76.466,76.5157,76.4065,76.4958,12031.0
2017-08-23 15:10:00,77.05,77.17,77.02,77.15,18609.0,76.4958,76.615,76.466,76.5951,18609.0
2017-08-23 15:20:00,77.16,77.24,77.15,77.21,40773.0,76.605,76.6845,76.5951,76.6547,40773.0
2017-08-23 15:30:00,77.23,77.27,77.15,77.2,21665.0,76.6745,76.7142,76.5951,76.6447,21665.0
2017-08-23 15:40:00,77.18,77.25,77.09,77.11,32641.0,76.6249,76.6944,76.5355,76.5554,32641.0
2017-08-23 15:50:00,77.09,77.16,76.93,76.95,102243.0,76.5355,76.605,76.3767,76.3965,102243.0
2017-08-24 09:30:00,77.25,77.62,77.21,77.33,52749.0,76.6944,77.0617,76.6547,76.7738,52749.0
2017-08-24 09:40:00,77.31,77.43,77.09,77.3,175998.0,76.754,76.8731,76.5355,76.744,175998.0
2017-08-24 09:50:00,77.29,77.3,76.88,76.93,98204.0,76.7341,76.744,76.327,76.3767,98204.0
2017-08-24 10:00:00,76.95,77.21,76.85,77.02,64693.0,76.3965,76.6547,76.2973,76.466,64693.0
2017-08-24 10:10:00,77.02,77.17,76.83,77.13,128848.0,76.466,76.615,76.2774,76.5753,128848.0
2017-08-24 10:20:00,77.14,77.39,77.1,77.28,102541.0,76.5852,76.8334,76.5455,76.7242,102541.0
2017-08-24 10:30:00,77.31,77.66,77.29,77.62,83450.0,76.754,77.1014,76.7341,77.0617,83450.0
2017-08-24 10:40:00,77.64,77.7,77.49,77.58,102300.0,77.0816,77.1412,76.9327,77.022,102300.0
2017-08-24 10:50:00,77.56,77.8,77.56,77.65,35286.0,77.0022,77.2404,77.0022,77.0915,35286.0
2017-08-24 11:00:00,77.66,77.86,77.64,77.83,41180.0,77.1014,77.3,77.0816,77.2702,41180.0
2017-08-24 11:10:00,77.83,77.89,77.39,77.45,95141.0,77.2702,77.3298,76.8334,76.8929,95141.0
2017-08-24 11:20:00,77.44,77.61,77.36,77.48,90733.0,76.883,77.0518,76.8036,76.9227,90733.0
2017-08-24 11:30:00,77.49,77.53,77.27,77.45,69733.0,76.9327,76.9724,76.7142,76.8929,69733.0
2017-08-24 11:40:00,77.42,77.74,77.36,77.68,26725.0,76.8632,77.1809,76.8036,77.1213,26725.0
2017-08-24 11:50:00,77.66,77.77,77.51,77.77,38325.0,77.1014,77.2106,76.9525,77.2106,38325.0
2017-08-24 12:00:00,77.75,77.76,77.55,77.57,72788.0,77.1908,77.2007,76.9922,77.0121,72788.0
2017-08-24 12:10:00,77.57,77.66,77.51,77.65,36308.0,77.0121,77.1014,76.9525,77.0915,36308.0
2017-08-24 12:20:00,77.62,77.63,77.49,77.58,29144.0,77.0617,77.0717,76.9327,77.022,29144.0
2017-08-24 12:30:00,77.57,77.76,77.57,77.73,50918.0,77.0121,77.2007,77.0121,77.1709,50918.0
2017-08-24 12:40:00,77.73,77.78,77.65,77.76,52239.0,77.1709,77.2206,77.0915,77.2007,52239.0
2017-08-24 12:50:00,77.77,77.84,77.73,77.73,69189.0,77.2106,77.2801,77.1709,77.1709,69189.0
2017-08-24 13:00:00,77.7,77.74,77.61,77.62,45600.0,77.1412,77.1809,77.0518,77.0617,45600.0
2017-08-24 13:10:00,77.63,77.79,77.6,77.67,91602.0,77.0717,77.2305,77.0419,77.1114,91602.0
2017-08-24 13:20:00,77.65,77.66,77.52,77.56,53942.0,77.0915,77.1014,76.9624,77.0022,53942.0
2017-08-24 13:30:00,77.54,77.55,77.42,77.46,45116.0,76.9823,76.9922,76.8632,76.9029,45116.0
2017-08-24 13:40:00,77.46,77.56,77.41,77.54,42602.0,76.9029,77.0022,76.8532,76.9823,42602.0
2017-08-24 13:50:00,77.53,77.68,77.5,77.63,44768.0,76.9724,77.1213,76.9426,77.0717,44768.0
2017-08-24 14:00:00,77.65,77.72,77.59,77.65,27244.0,77.0915,77.161,77.0319,77.0915,27244.0
2017-08-24 14:10:00,77.66,77.75,77.63,77.75,32264.0,77.1014,77.1908,77.0717,77.1908,32264.0
2017-08-24 14:20:00,77.74,77.95,77.7,77.95,77479.0,77.1809,77.3894,77.1412,77.3894,77479.0
2017-08-24 14:30:00,77.95,78.07,77.93,78.02,97898.0,77.3894,77.5085,77.3695,77.4589,97898.0
2017-08-24 14:40:00,78.04,78.26,78.04,78.26,127732.0,77.4787,77.6971,77.4787,77.6971,127732.0
2017-08-24 14:50:00,78.27,78.34,78.23,78.3,121172.0,77.7071,77.7765,77.6673,77.7368,121172.0
2017-08-24 15:00:00,78.3,78.34,78.22,78.32,77069.0,77.7368,77.7765,77.6574,77.7567,77069.0
2017-08-24 15:10:00,78.32,78.38,78.24,78.37,60537.0,77.7567,77.8163,77.6773,77.8063,60537.0
2017-08-24 15:20:00,78.36,78.75,78.36,78.65,147631.0,77.7964,78.1836,77.7964,78.0843,147631.0
2017-08-24 15:30:00,78.67,78.75,78.37,78.49,205972.0,78.1042,78.1836,77.8063,77.9255,205972.0
2017-08-24 15:40:00,78.52,78.61,78.44,78.51,135495.0,77.9553,78.0446,77.8758,77.9453,135495.0
2017-08-24 15:50:00,78.52,78.73,78.52,78.57,370075.0,77.9553,78.1637,77.9553,78.0049,370075.0
2017-08-25 09:30:00,78.94,78.97,78.53,78.65,116022.0,78.3722,78.402,77.9652,78.0843,116022.0
2017-08-25 09:40:00,78.61,78.61,78.32,78.34,112045.0,78.0446,78.0446,77.7567,77.7765,112045.0
2017-08-25 09:50:00,78.39,78.84,78.36,78.78,79361.0,77.8262,78.273,77.7964,78.2134,79361.0
2017-08-25 10:00:00,78.8,78.9,78.43,78.43,116089.0,78.2332,78.3325,77.8659,77.8659,116089.0
2017-08-25 10:10:00,78.39,78.56,78.25,78.45,89517.0,77.8262,77.995,77.6872,77.8858,89517.0
2017-08-25 10:20:00,78.47,78.47,78.23,78.42,47184.0,77.9056,77.9056,77.6673,77.856,47184.0
2017-08-25 10:30:00,78.44,78.45,78.3,78.3,12186.0,77.8758,77.8858,77.7368,77.7368,12186.0
2017-08-25 10:40:00,78.32,78.33,77.96,77.99,55248.0,77.7567,77.7666,77.3993,77.4291,55248.0
2017-08-25 10:50:00,78.01,78.26,77.88,78.1,85786.0,77.4489,77.6971,77.3199,77.5383,85786.0
2017-08-25 11:00:00,78.09,78.09,77.88,77.94,26690.0,77.5283,77.5283,77.3199,77.3794,26690.0
2017-08-25 11:10:00,77.92,77.93,77.56,77.8,114202.0,77.3596,77.3695,77.0022,77.2404,114202.0
2017-08-25 11:20:00,77.81,77.81,77.67,77.72,34711.0,77.2504,77.2504,77.1114,77.161,34711.0
2017-08-25 11:30:00,77.73,77.94,77.71,77.81,132433.0,77.1709,77.3794,77.1511,77.2504,132433.0
2017-08-25 11:40:00,77.8,78.07,77.8,78.02,242669.0,77.2404,77.5085,77.2404,77.4589,242669.0
2017-08-25 11:50:00,78.02,78.07,77.93,78.03,36007.0,77.4589,77.5085,77.3695,77.4688,36007.0
2017-08-25 12:00:00,78.02,78.09,77.93,77.93,25578.0,77.4589,77.5283,77.3695,77.3695,25578.0
2017-08-25 12:10:00,77.94,77.99,77.82,77.89,53235.0,77.3794,77.4291,77.2603,77.3298,53235.0
2017-08-25 12:20:00,77.87,77.89,77.79,77.83,20432.0,77.3099,77.3298,77.2305,77.2702,20432.0
2017-08-25 12:30:00,77.84,77.88,77.74,77.81,14860.0,77.2801,77.3199,77.1809,77.2504,14860.0
2017-08-25 12:40:00,77.8,77.83,77.73,77.73,12510.0,77.2404,77.2702,77.1709,77.1709,12510.0
2017-08-25 12:50:00,77.72,77.77,77.67,77.73,34868.0,77.161,77.2106,77.1114,77.1709,34868.0
2017-08-25 13:00:00,77.76,77.93,77.76,77.93,30854.0,77.2007,77.3695,77.2007,77.3695,30854.0
2017-08-25 13:10:00,77.92,78.0,77.9,77.94,43121.0,77.3596,77.439,77.3397,77.3794,43121.0
2017-08-25 13:20:00,77.95,77.96,77.78,77.84,22991.0,77.3894,77.3993,77.2206,77.2801,22991.0
2017-08-25 13:30:00,77.87,77.89,77.8,77.85,27888.0,77.3099,77.3298,77.2404,77.2901,27888.0
2017-08-25 13:40:00,77.86,77.91,77.82,77.82,9547.0,77.3,77.3496,77.2603,77.2603,9547.0
2017-08-25 13:50:00,77.84,77.87,77.75,77.84,25871.0,77.2801,77.3099,77.1908,77.2801,25871.0
2017-08-25 14:00:00,77.86,77.9,77.81,77.87,9697.0,77.3,77.3397,77.2504,77.3099,9697.0
2017-08-25 14:10:00,77.89,78.0,77.89,77.95,9594.0,77.3298,77.439,77.3298,77.3894,9594.0
2017-08-25 14:20:00,77.95,77.96,77.82,77.9,12325.0,77.3894,77.3993,77.2603,77.3397,12325.0
2017-08-25 14:30:00,77.92,77.96,77.86,77.91,17352.0,77.3596,77.3993,77.3,77.3496,17352.0
2017-08-25 14:40:00,77.91,78.01,77.87,78.01,24184.0,77.3496,77.4489,77.3099,77.4489,24184.0
2017-08-25 14:50:00,78.0,78.01,77.89,77.92,18105.0,77.439,77.4489,77.3298,77.3596,18105.0
2017-08-25 15:00:00,77.93,78.02,77.87,77.98,91101.0,77.3695,77.4589,77.3099,77.4191,91101.0
2017-08-25 15:10:00,77.97,78.05,77.88,77.9,45123.0,77.4092,77.4886,77.3199,77.3397,45123.0
2017-08-25 15:20:00,77.91,78.0,77.89,77.98,28657.0,77.3496,77.439,77.3298,77.4191,28657.0
2017-08-25 15:30:00,77.99,77.99,77.84,77.84,83814.0,77.4291,77.4291,77.2801,77.2801,83814.0
2017-08-25 15:40:00,77.84,77.92,77.84,77.91,61788.0,77.2801,77.3596,77.2801,77.3496,61788.0
2017-08-25 15:50:00,77.91,77.91,77.77,77.84,193001.0,77.3496,77.3496,77.2106,77.2801,193001.0
2017-08-28 09:30:00,79.1,79.96,79.02,79.82,724687.0,78.5311,79.3849,78.4517,79.2459,724687.0
2017-08-28 09:40:00,79.83,79.94,79.65,79.75,284572.0,79.2558,79.365,79.0771,79.1764,284572.0
2017-08-28 09:50:00,79.75,79.76,79.42,79.55,185034.0,79.1764,79.1863,78.8488,78.9778,185034.0
2017-08-28 10:00:00,79.5,79.87,79.49,79.81,168709.0,78.9282,79.2955,78.9183,79.236,168709.0
2017-08-28 10:10:00,79.8,79.96,79.78,79.88,112741.0,79.226,79.3849,79.2062,79.3055,112741.0
2017-08-28 10:20:00,79.88,79.88,79.66,79.71,69748.0,79.3055,79.3055,79.0871,79.1367,69748.0
2017-08-28 10:30:00,79.73,79.88,79.55,79.88,86348.0,79.1566,79.3055,78.9778,79.3055,86348.0
2017-08-28 10:40:00,79.87,79.92,79.73,79.85,139767.0,79.2955,79.3452,79.1566,79.2757,139767.0
2017-08-28 10:50:00,79.88,80.05,79.83,79.94,198375.0,79.3055,79.4742,79.2558,79.365,198375.0
2017-08-28 11:00:00,79.9,80.04,79.89,79.98,70586.0,79.3253,79.4643,79.3154,79.4048,70586.0
2017-08-28 11:10:00,79.97,80.0,79.89,79.98,89341.0,79.3948,79.4246,79.3154,79.4048,89341.0
2017-08-28 11:20:00,80.0,80.01,79.8,79.87,44323.0,79.4246,79.4345,79.226,79.2955,44323.0
2017-08-28 11:30:00,79.84,79.92,79.8,79.92,59954.0,79.2658,79.3452,79.226,79.3452,59954.0
2017-08-28 11:40:00,79.93,80.13,79.9,80.07,178280.0,79.3551,79.5537,79.3253,79.4941,178280.0
2017-08-28 11:50:00,80.08,80.12,79.98,80.12,66171.0,79.504,79.5437,79.4048,79.5437,66171.0
2017-08-28 12:00:00,80.12,80.18,80.05,80.16,117762.0,79.5437,79.6033,79.4742,79.5835,117762.0
2017-08-28 12:10:00,80.16,80.24,80.09,80.1,37648.0,79.5835,79.6629,79.514,79.5239,37648.0
2017-08-28 12:20:00,80.08,80.13,79.79,79.79,36699.0,79.504,79.5537,79.2161,79.2161,36699.0
2017-08-28 12:30:00,79.81,79.93,79.81,79.92,42900.0,79.236,79.3551,79.236,79.3452,42900.0
2017-08-28 12:40:00,79.93,79.97,79.76,79.86,72177.0,79.3551,79.3948,79.1863,79.2856,72177.0
2017-08-28 12:50:00,79.85,80.0,79.82,79.99,26321.0,79.2757,79.4246,79.2459,79.4147,26321.0
2017-08-28 13:00:00,80.0,80.1,79.96,79.99,36101.0,79.4246,79.5239,79.3849,79.4147,36101.0
2017-08-28 13:10:00,80.0,80.0,79.81,79.82,51576.0,79.4246,79.4246,79.236,79.2459,51576.0
2017-08-28 13:20:00,79.83,79.95,79.81,79.91,25606.0,79.2558,79.375,79.236,79.3353,25606.0
2017-08-28 13:30:00,79.92,80.01,79.83,79.84,40094.0,79.3452,79.4345,79.2558,79.2658,40094.0
2017-08-28 13:40:00,79.84,80.02,79.83,79.99,31866.0,79.2658,79.4445,79.2558,79.4147,31866.0
2017-08-28 13:50:00,80.01,80.01,79.9,79.94,27268.0,79.4345,79.4345,79.3253,79.365,27268.0
2017-08-28 14:00:00,79.99,80.02,79.84,79.87,90464.0,79.4147,79.4445,79.2658,79.2955,90464.0
2017-08-28 14:10:00,79.86,79.97,79.84,79.9,36926.0,79.2856,79.3948,79.2658,79.3253,36926.0
2017-08-28 14:20:00,79.92,79.93,79.8,79.88,39144.0,79.3452,79.3551,79.226,79.3055,39144.0
2017-08-28 14:30:00,79.88,80.02,79.81,79.98,49837.0,79.3055,79.4445,79.236,79.4048,49837.0
2017-08-28 14:40:00,79.96,80.06,79.91,80.05,51890.0,79.3849,79.4842,79.3353,79.4742,51890.0
2017-08-28 14:50:00,80.05,80.1,79.98,80.07,105066.0,79.4742,79.5239,79.4048,79.4941,105066.0
2017-08-28 15:00:00,80.08,80.16,80.03,80.1,70021.0,79.504,79.5835,79.4544,79.5239,70021.0
2017-08-28 15:10:00,80.09,80.12,80.01,80.01,33109.0,79.514,79.5437,79.4345,79.4345,33109.0
2017-08-28 15:20:00,80.01,80.09,79.98,80.07,31386.0,79.4345,79.514,79.4048,79.4941,31386.0
2017-08-28 15:30:00,80.08,80.22,80.08,80.18,160803.0,79.504,79.643,79.504,79.6033,160803.0
2017-08-28 15:40:00,80.18,80.26,80.1,80.12,158833.0,79.6033,79.6827,79.5239,79.5437,158833.0
2017-08-28 15:50:00,80.12,80.3,80.12,80.25,728607.0,79.5437,79.7225,79.5437,79.6728,728607.0
2017-08-29 09:30:00,79.27,79.85,79.09,79.8,129087.0,78.6999,79.2757,78.5212,79.226,129087.0
2017-08-29 09:40:00,79.78,80.09,79.62,79.95,150157.0,79.2062,79.514,79.0473,79.375,150157.0
2017-08-29 09:50:00,80.01,80.15,79.75,79.75,98885.0,79.4345,79.5735,79.1764,79.1764,98885.0
2017-08-29 10:00:00,79.78,79.94,79.43,79.46,118270.0,79.2062,79.365,78.8587,78.8885,118270.0
2017-08-29 10:10:00,79.51,79.89,79.49,79.84,37943.0,78.9381,79.3154,78.9183,79.2658,37943.0
2017-08-29 10:20:00,79.84,80.13,79.79,80.13,88964.0,79.2658,79.5537,79.2161,79.5537,88964.0
2017-08-29 10:30:00,80.14,80.24,80.07,80.19,79015.0,79.5636,79.6629,79.4941,79.6132,79015.0
2017-08-29 10:40:00,80.21,80.32,80.13,80.2,85649.0,79.6331,79.7423,79.5537,79.6232,85649.0
2017-08-29 10:50:00,80.22,80.29,80.12,80.2,95364.0,79.643,79.7125,79.5437,79.6232,95364.0
2017-08-29 11:00:00,80.22,80.49,80.2,80.49,37542.0,79.643,79.9111,79.6232,79.9111,37542.0
2017-08-29 11:10:00,80.49,80.52,80.31,80.37,57438.0,79.9111,79.9409,79.7324,79.7919,57438.0
2017-08-29 11:20:00,80.36,80.41,80.19,80.35,73950.0,79.782,79.8317,79.6132,79.7721,73950.0
2017-08-29 11:30:00,80.36,80.65,80.34,80.6,81626.0,79.782,80.0699,79.7622,80.0203,81626.0
2017-08-29 11:40:00,80.55,80.88,80.55,80.79,137387.0,79.9707,80.2983,79.9707,80.2089,137387.0
2017-08-29 11:50:00,80.79,80.82,80.64,80.65,42751.0,80.2089,80.2387,80.06,80.0699,42751.0
2017-08-29 12:00:00,80.65,80.74,80.59,80.7,12200.0,80.0699,80.1593,80.0104,80.1196,12200.0
2017-08-29 12:10:00,80.68,80.76,80.63,80.75,55015.0,80.0997,80.1791,80.0501,80.1692,55015.0
2017-08-29 12:20:00,80.76,80.91,80.72,80.81,53161.0,80.1791,80.3281,80.1394,80.2288,53161.0
2017-08-29 12:30:00,80.81,80.91,80.79,80.84,48690.0,80.2288,80.3281,80.2089,80.2586,48690.0
2017-08-29 12:40:00,80.84,80.88,80.73,80.86,24623.0,80.2586,80.2983,80.1494,80.2784,24623.0
2017-08-29 12:50:00,80.88,80.93,80.76,80.79,44651.0,80.2983,80.3479,80.1791,80.2089,44651.0
2017-08-29 13:00:00,80.79,80.86,80.77,80.8,24507.0,80.2089,80.2784,80.1891,80.2189,24507.0
2017-08-29 13:10:00,80.8,80.84,80.73,80.76,18857.0,80.2189,80.2586,80.1494,80.1791,18857.0
2017-08-29 13:20:00,80.76,80.79,80.66,80.71,23685.0,80.1791,80.2089,80.0799,80.1295,23685.0
2017-08-29 13:30:00,80.71,80.73,80.48,80.51,33641.0,80.1295,80.1494,79.9012,79.9309,33641.0
2017-08-29 13:40:00,80.53,80.62,80.52,80.56,40329.0,79.9508,80.0401,79.9409,79.9806,40329.0
2017-08-29 13:50:00,80.55,80.66,80.5,80.62,37069.0,79.9707,80.0799,79.921,80.0401,37069.0
2017-08-29 14:00:00,80.62,80.77,80.57,80.69,50583.0,80.0401,80.1891,79.9905,80.1096,50583.0
2017-08-29 14:10:00,80.69,80.75,80.65,80.69,15280.0,80.1096,80.1692,80.0699,80.1096,15280.0
2017-08-29 14:20:00,80.71,80.8,80.7,80.75,72216.0,80.1295,80.2189,80.1196,80.1692,72216.0
2017-08-29 14:30:00,80.76,80.79,80.69,80.78,68175.0,80.1791,80.2089,80.1096,80.199,68175.0
2017-08-29 14:40:00,80.77,80.84,80.71,80.84,44469.0,80.1891,80.2586,80.1295,80.2586,44469.0
2017-08-29 14:50:00,80.85,80.89,80.74,80.88,121247.0,80.2685,80.3082,80.1593,80.2983,121247.0
2017-08-29 15:00:00,80.88,80.94,80.79,80.93,54872.0,80.2983,80.3578,80.2089,80.3479,54872.0
2017-08-29 15:10:00,80.95,81.02,80.89,80.98,72415.0,80.3678,80.4373,80.3082,80.3976,72415.0
2017-08-29 15:20:00,80.98,81.01,80.86,80.94,49315.0,80.3976,80.4273,80.2784,80.3578,49315.0
2017-08-29 15:30:00,80.96,80.96,80.73,80.74,74228.0,80.3777,80.3777,80.1494,80.1593,74228.0
2017-08-29 15:40:00,80.74,80.79,80.65,80.76,145349.0,80.1593,80.2089,80.0699,80.1791,145349.0
2017-08-29 15:50:00,80.75,80.77,80.56,80.58,315341.0,80.1692,80.1891,79.9806,80.0004,315341.0
2017-08-30 09:30:00,80.73,80.79,80.44,80.73,121127.0,80.1494,80.2089,79.8614,80.1494,121127.0
2017-08-30 09:40:00,80.79,81.0,80.76,80.91,51953.0,80.2089,80.4174,80.1791,80.3281,51953.0
2017-08-30 09:50:00,80.92,80.93,80.75,80.75,24958.0,80.338,80.3479,80.1692,80.1692,24958.0
2017-08-30 10:00:00,80.78,80.88,80.64,80.84,87631.0,80.199,80.2983,80.06,80.2586,87631.0
2017-08-30 10:10:00,80.84,80.96,80.8,80.91,43134.0,80.2586,80.3777,80.2189,80.3281,43134.0
2017-08-30 10:20:00,80.92,81.0,80.83,80.9,90633.0,80.338,80.4174,80.2486,80.3181,90633.0
2017-08-30 10:30:00,80.89,81.05,80.83,80.89,52785.0,80.3082,80.4671,80.2486,80.3082,52785.0
2017-08-30 10:40:00,80.91,81.29,80.86,81.27,87767.0,80.3281,80.7053,80.2784,80.6855,87767.0
2017-08-30 10:50:00,81.27,81.37,81.23,81.32,52290.0,80.6855,80.7848,80.6458,80.7351,52290.0
2017-08-30 11:00:00,81.28,81.45,81.2,81.43,103777.0,80.6954,80.8642,80.616,80.8443,103777.0
2017-08-30 11:10:00,81.44,81.47,81.31,81.32,51769.0,80.8543,80.884,80.7252,80.7351,51769.0
2017-08-30 11:20:00,81.32,81.46,81.25,81.4,216508.0,80.7351,80.8741,80.6656,80.8145,216508.0
2017-08-30 11:30:00,81.4,81.55,81.37,81.47,132915.0,80.8145,80.9635,80.7848,80.884,132915.0
2017-08-30 11:40:00,81.45,81.58,81.42,81.53,154113.0,80.8642,80.9932,80.8344,80.9436,154113.0
2017-08-30 11:50:00,81.54,81.74,81.54,81.65,88146.0,80.9535,81.1521,80.9535,81.0627,88146.0
2017-08-30 12:00:00,81.65,81.84,81.65,81.83,69142.0,81.0627,81.2514,81.0627,81.2414,69142.0
2017-08-30 12:10:00,81.83,81.87,81.78,81.8,68434.0,81.2414,81.2812,81.1918,81.2117,68434.0
2017-08-30 12:20:00,81.79,81.8,81.52,81.6,102313.0,81.2017,81.2117,80.9337,81.0131,102313.0
2017-08-30 12:30:00,81.63,81.85,81.63,81.85,57083.0,81.0429,81.2613,81.0429,81.2613,57083.0
2017-08-30 12:40:00,81.86,82.04,81.82,82.04,201357.0,81.2712,81.4499,81.2315,81.4499,201357.0
2017-08-30 12:50:00,82.03,82.06,81.93,82.06,67728.0,81.44,81.4698,81.3407,81.4698,67728.0
2017-08-30 13:00:00,82.1,82.1,82.0,82.02,55343.0,81.5095,81.5095,81.4102,81.4301,55343.0
2017-08-30 13:10:00,82.03,82.05,81.92,81.92,71134.0,81.44,81.4599,81.3308,81.3308,71134.0
2017-08-30 13:20:00,81.9,81.92,81.78,81.86,74937.0,81.3109,81.3308,81.1918,81.2712,74937.0
2017-08-30 13:30:00,81.85,82.01,81.79,81.92,29770.0,81.2613,81.4202,81.2017,81.3308,29770.0
2017-08-30 13:40:00,81.92,81.98,81.81,81.98,45717.0,81.3308,81.3904,81.2216,81.3904,45717.0
2017-08-30 13:50:00,81.96,82.0,81.89,81.91,25627.0,81.3705,81.4102,81.301,81.3209,25627.0
2017-08-30 14:00:00,81.92,82.0,81.86,81.88,90161.0,81.3308,81.4102,81.2712,81.2911,90161.0
2017-08-30 14:10:00,81.89,82.0,81.84,81.99,34239.0,81.301,81.4102,81.2514,81.4003,34239.0
2017-08-30 14:20:00,82.0,82.03,81.86,81.89,26691.0,81.4102,81.44,81.2712,81.301,26691.0
2017-08-30 14:30:00,81.88,82.01,81.86,81.98,52971.0,81.2911,81.4202,81.2712,81.3904,52971.0
2017-08-30 14:40:00,81.95,81.98,81.71,81.79,47654.0,81.3606,81.3904,81.1223,81.2017,47654.0
2017-08-30 14:50:00,81.8,81.8,81.71,81.78,34399.0,81.2117,81.2117,81.1223,81.1918,34399.0
2017-08-30 15:00:00,81.79,81.8,81.67,81.72,61692.0,81.2017,81.2117,81.0826,81.1322,61692.0
2017-08-30 15:10:00,81.7,81.79,81.65,81.78,44077.0,81.1124,81.2017,81.0627,81.1918,44077.0
2017-08-30 15:20:00,81.77,81.87,81.75,81.86,51295.0,81.1819,81.2812,81.162,81.2712,51295.0
2017-08-30 15:30:00,81.86,81.91,81.7,81.72,100376.0,81.2712,81.3209,81.1124,81.1322,100376.0
2017-08-30 15:40:00,81.71,81.71,81.5,81.54,124940.0,81.1223,81.1223,80.9138,80.9535,124940.0
2017-08-30 15:50:00,81.54,81.65,81.52,81.56,305708.0,80.9535,81.0627,80.9337,80.9734,305708.0
2017-08-31 09:30:00,81.97,82.47,81.81,82.44,196572.0,81.3804,81.8768,81.2216,81.8471,196572.0
2017-08-31 09:40:00,82.41,82.48,82.23,82.26,194184.0,81.8173,81.8868,81.6386,81.6684,194184.0
2017-08-31 09:50:00,82.28,82.44,82.23,82.43,80523.0,81.6882,81.8471,81.6386,81.8371,80523.0
2017-08-31 10:00:00,82.43,82.45,82.11,82.37,119965.0,81.8371,81.857,81.5194,81.7776,119965.0
2017-08-31 10:10:00,82.35,82.57,82.3,82.56,122969.0,81.7577,81.9761,81.7081,81.9662,122969.0
2017-08-31 10:20:00,82.59,82.73,82.56,82.68,125702.0,81.996,82.135,81.9662,82.0853,125702.0
2017-08-31 10:30:00,82.7,82.7,82.54,82.58,146616.0,82.1052,82.1052,81.9463,81.9861,146616.0
2017-08-31 10:40:00,82.58,82.64,82.49,82.52,133842.0,81.9861,82.0456,81.8967,81.9265,133842.0
2017-08-31 10:50:00,82.5,82.79,82.5,82.79,169870.0,81.9066,82.1945,81.9066,82.1945,169870.0
2017-08-31 11:00:00,82.77,82.78,82.57,82.72,87657.0,82.1747,82.1846,81.9761,82.125,87657.0
2017-08-31 11:10:00,82.73,82.94,82.72,82.94,160505.0,82.135,82.3435,82.125,82.3435,160505.0
2017-08-31 11:20:00,82.93,82.99,82.82,82.98,117735.0,82.3335,82.3931,82.2243,82.3832,117735.0
2017-08-31 11:30:00,82.96,83.0,82.76,82.99,150314.0,82.3633,82.403,82.1648,82.3931,150314.0
2017-08-31 11:40:00,82.99,83.13,82.99,83.11,151930.0,82.3931,82.5321,82.3931,82.5122,151930.0
2017-08-31 11:50:00,83.12,83.39,83.12,83.35,107098.0,82.5222,82.7902,82.5222,82.7505,107098.0
2017-08-31 12:00:00,83.36,83.63,83.36,83.58,155367.0,82.7604,83.0285,82.7604,82.9789,155367.0
2017-08-31 12:10:00,83.57,83.62,83.48,83.59,97635.0,82.9689,83.0186,82.8796,82.9888,97635.0
2017-08-31 12:20:00,83.58,83.64,83.53,83.63,104971.0,82.9789,83.0384,82.9292,83.0285,104971.0
2017-08-31 12:30:00,83.63,83.89,83.62,83.89,219618.0,83.0285,83.2866,83.0186,83.2866,219618.0
2017-08-31 12:40:00,83.88,84.0,83.83,83.98,182175.0,83.2767,83.3958,83.2271,83.376,182175.0
2017-08-31 12:50:00,83.98,84.21,83.97,84.11,226217.0,83.376,83.6043,83.3661,83.505,226217.0
2017-08-31 13:00:00,84.11,84.13,83.97,84.03,96817.0,83.505,83.5249,83.3661,83.4256,96817.0
2017-08-31 13:10:00,84.01,84.01,83.81,83.84,151750.0,83.4058,83.4058,83.2072,83.237,151750.0
2017-08-31 13:20:00,83.84,83.84,83.6,83.64,105626.0,83.237,83.237,82.9987,83.0384,105626.0
2017-08-31 13:30:00,83.64,83.66,83.45,83.47,81648.0,83.0384,83.0583,82.8498,82.8697,81648.0
2017-08-31 13:40:00,83.47,83.64,83.42,83.5,148926.0,82.8697,83.0384,82.82,82.8994,148926.0
2017-08-31 13:50:00,83.49,83.56,83.44,83.56,113045.0,82.8895,82.959,82.8399,82.959,113045.0
2017-08-31 14:00:00,83.55,83.7,83.54,83.67,165747.0,82.9491,83.098,82.9391,83.0682,165747.0
2017-08-31 14:10:00,83.68,83.82,83.65,83.8,187875.0,83.0781,83.2171,83.0484,83.1973,187875.0
2017-08-31 14:20:00,83.78,83.91,83.72,83.84,128527.0,83.1774,83.3065,83.1179,83.237,128527.0
2017-08-31 14:30:00,83.84,83.97,83.84,83.86,124484.0,83.237,83.3661,83.237,83.2568,124484.0
2017-08-31 14:40:00,83.85,83.93,83.79,83.85,96285.0,83.2469,83.3263,83.1874,83.2469,96285.0
2017-08-31 14:50:00,83.86,83.92,83.84,83.88,135226.0,83.2568,83.3164,83.237,83.2767,135226.0
2017-08-31 15:00:00,83.88,83.91,83.74,83.79,127241.0,83.2767,83.3065,83.1377,83.1874,127241.0
2017-08-31 15:10:00,83.79,83.91,83.73,83.83,118956.0,83.1874,83.3065,83.1278,83.2271,118956.0
2017-08-31 15:20:00,83.83,83.93,83.8,83.92,125136.0,83.2271,83.3263,83.1973,83.3164,125136.0
2017-08-31 15:30:00,83.93,84.03,83.91,83.98,294795.0,83.3263,83.4256,83.3065,83.376,294795.0
2017-08-31 15:40:00,83.99,84.05,83.87,83.91,302266.0,83.3859,83.4455,83.2668,83.3065,302266.0
2017-08-31 15:50:00,83.9,84.01,83.83,83.88,776012.0,83.2966,83.4058,83.2271,83.2767,776012.0
2017-09-01 09:30:00,84.08,84.4,83.92,84.03,389612.0,83.4753,83.793,83.3164,83.4256,389612.0
2017-09-01 09:40:00,84.0,84.0,83.31,83.84,270877.0,83.3958,83.3958,82.7108,83.237,270877.0
2017-09-01 09:50:00,83.84,83.85,83.37,83.62,127619.0,83.237,83.2469,82.7704,83.0186,127619.0
2017-09-01 10:00:00,83.68,83.69,83.33,83.47,113426.0,83.0781,83.0881,82.7307,82.8697,113426.0
2017-09-01 10:10:00,83.47,83.9,83.44,83.87,140010.0,82.8697,83.2966,82.8399,83.2668,140010.0
2017-09-01 10:20:00,83.9,83.93,83.56,83.68,212906.0,83.2966,83.3263,82.959,83.0781,212906.0
2017-09-01 10:30:00,83.71,84.07,83.63,84.05,96674.0,83.1079,83.4653,83.0285,83.4455,96674.0
2017-09-01 10:40:00,84.04,84.19,83.94,84.14,122405.0,83.4356,83.5845,83.3363,83.5348,122405.0
2017-09-01 10:50:00,84.14,84.23,84.06,84.22,58484.0,83.5348,83.6242,83.4554,83.6143,58484.0
2017-09-01 11:00:00,84.2,84.28,83.76,84.01,164732.0,83.5944,83.6738,83.1576,83.4058,164732.0
2017-09-01 11:10:00,83.98,84.14,83.93,84.07,87453.0,83.376,83.5348,83.3263,83.4653,87453.0
2017-09-01 11:20:00,84.09,84.24,84.09,84.16,67309.0,83.4852,83.6341,83.4852,83.5547,67309.0
2017-09-01 11:30:00,84.16,84.34,84.12,84.23,76157.0,83.5547,83.7334,83.515,83.6242,76157.0
2017-09-01 11:40:00,84.23,84.32,84.2,84.32,59491.0,83.6242,83.7135,83.5944,83.7135,59491.0
2017-09-01 11:50:00,84.32,84.48,84.27,84.48,108901.0,83.7135,83.8724,83.6639,83.8724,108901.0
2017-09-01 12:00:00,84.48,84.57,84.44,84.49,93170.0,83.8724,83.9617,83.8327,83.8823,93170.0
2017-09-01 12:10:00,84.49,84.63,84.49,84.55,117180.0,83.8823,84.0213,83.8823,83.9419,117180.0
2017-09-01 12:20:00,84.53,84.73,84.51,84.73,88246.0,83.922,84.1206,83.9022,84.1206,88246.0
2017-09-01 12:30:00,84.7,84.89,84.69,84.84,121420.0,84.0908,84.2794,84.0809,84.2298,121420.0
2017-09-01 12:40:00,84.86,84.89,84.79,84.81,75940.0,84.2497,84.2794,84.1802,84.2,75940.0
2017-09-01 12:50:00,84.81,84.86,84.72,84.82,72598.0,84.2,84.2497,84.1107,84.2099,72598.0
2017-09-01 13:00:00,84.83,84.9,84.7,84.78,99967.0,84.2199,84.2894,84.0908,84.1702,99967.0
2017-09-01 13:10:00,84.78,84.83,84.69,84.74,75277.0,84.1702,84.2199,84.0809,84.1305,75277.0
2017-09-01 13:20:00,84.73,84.78,84.61,84.77,51900.0,84.1206,84.1702,84.0015,84.1603,51900.0
2017-09-01 13:30:00,84.75,84.78,84.48,84.51,92197.0,84.1404,84.1702,83.8724,83.9022,92197.0
2017-09-01 13:40:00,84.51,84.52,84.18,84.19,95722.0,83.9022,83.9121,83.5745,83.5845,95722.0
2017-09-01 13:50:00,84.18,84.34,84.15,84.34,75549.0,83.5745,83.7334,83.5448,83.7334,75549.0
2017-09-01 14:00:00,84.35,84.45,84.35,84.4,42317.0,83.7433,83.8426,83.7433,83.793,42317.0
2017-09-01 14:10:00,84.4,84.4,84.19,84.26,75163.0,83.793,83.793,83.5845,83.654,75163.0
2017-09-01 14:20:00,84.24,84.34,84.22,84.33,35904.0,83.6341,83.7334,83.6143,83.7235,35904.0
2017-09-01 14:30:00,84.34,84.38,84.27,84.31,57625.0,83.7334,83.7731,83.6639,83.7036,57625.0
2017-09-01 14:40:00,84.3,84.48,84.29,84.46,46964.0,83.6937,83.8724,83.6838,83.8525,46964.0
2017-09-01 14:50:00,84.46,84.59,84.46,84.48,89478.0,83.8525,83.9816,83.8525,83.8724,89478.0
2017-09-01 15:00:00,84.48,84.6,84.47,84.55,52911.0,83.8724,83.9915,83.8625,83.9419,52911.0
2017-09-01 15:10:00,84.55,84.67,84.54,84.62,72792.0,83.9419,84.061,83.932,84.0114,72792.0
2017-09-01 15:20:00,84.64,84.65,84.46,84.49,91065.0,84.0312,84.0412,83.8525,83.8823,91065.0
2017-09-01 15:30:00,84.49,84.61,84.48,84.56,64409.0,83.8823,84.0015,83.8724,83.9518,64409.0
2017-09-01 15:40:00,84.55,84.61,84.5,84.55,179692.0,83.9419,84.0015,83.8922,83.9419,179692.0
2017-09-01 15:50:00,84.56,84.71,84.55,84.63,363507.0,83.9518,84.1007,83.9419,84.0213,363507.0
2017-09-05 09:30:00,84.68,84.72,84.12,84.2,219629.0,84.0709,84.1107,83.515,83.5944,219629.0
2017-09-05 09:40:00,84.14,84.3,83.88,84.3,159876.0,83.5348,83.6937,83.2767,83.6937,159876.0
2017-09-05 09:50:00,84.33,84.72,84.3,84.66,62695.0,83.7235,84.1107,83.6937,84.0511,62695.0
2017-09-05 10:00:00,84.63,84.68,84.37,84.45,50663.0,84.0213,84.0709,83.7632,83.8426,50663.0
2017-09-05 10:10:00,84.42,84.75,84.37,84.66,127401.0,83.8128,84.1404,83.7632,84.0511,127401.0
2017-09-05 10:20:00,84.64,84.68,84.27,84.29,56851.0,84.0312,84.0709,83.6639,83.6838,56851.0
2017-09-05 10:30:00,84.27,84.3,84.06,84.27,59891.0,83.6639,83.6937,83.4554,83.6639,59891.0
2017-09-05 10:40:00,84.24,84.27,83.8,83.89,112244.0,83.6341,83.6639,83.1973,83.2866,112244.0
2017-09-05 10:50:00,83.91,84.23,83.91,84.19,141262.0,83.3065,83.6242,83.3065,83.5845,141262.0
2017-09-05 11:00:00,84.18,84.21,83.91,83.94,60742.0,83.5745,83.6043,83.3065,83.3363,60742.0
2017-09-05 11:10:00,83.94,83.99,83.84,83.85,56543.0,83.3363,83.3859,83.237,83.2469,56543.0
2017-09-05 11:20:00,83.86,83.97,83.77,83.84,78393.0,83.2568,83.3661,83.1675,83.237,78393.0
2017-09-05 11:30:00,83.85,83.96,83.78,83.96,78664.0,83.2469,83.3561,83.1774,83.3561,78664.0
2017-09-05 11:40:00,83.93,84.12,83.9,84.1,51103.0,83.3263,83.515,83.2966,83.4951,51103.0
2017-09-05 11:50:00,84.14,84.14,83.94,83.94,54257.0,83.5348,83.5348,83.3363,83.3363,54257.0
2017-09-05 12:00:00,83.94,83.94,83.38,83.42,191269.0,83.3363,83.3363,82.7803,82.82,191269.0
2017-09-05 12:10:00,83.43,83.44,83.13,83.2,68392.0,82.8299,82.8399,82.5321,82.6016,68392.0
2017-09-05 12:20:00,83.2,83.31,83.15,83.23,60278.0,82.6016,82.7108,82.552,82.6314,60278.0
2017-09-05 12:30:00,83.19,83.29,82.97,83.21,121466.0,82.5917,82.6909,82.3732,82.6115,121466.0
2017-09-05 12:40:00,83.17,83.33,83.02,83.02,40856.0,82.5718,82.7307,82.4229,82.4229,40856.0
2017-09-05 12:50:00,83.06,83.32,83.01,83.31,67132.0,82.4626,82.7207,82.413,82.7108,67132.0
2017-09-05 13:00:00,83.28,83.28,82.9,82.97,61610.0,82.681,82.681,82.3038,82.3732,61610.0
2017-09-05 13:10:00,82.97,83.16,82.78,83.15,82125.0,82.3732,82.5619,82.1846,82.552,82125.0
2017-09-05 13:20:00,83.13,83.18,83.04,83.16,67231.0,82.5321,82.5817,82.4427,82.5619,67231.0
2017-09-05 13:30:00,83.15,83.43,83.13,83.38,45601.0,82.552,82.8299,82.5321,82.7803,45601.0
2017-09-05 13:40:00,83.4,83.44,83.27,83.36,64962.0,82.8002,82.8399,82.6711,82.7604,64962.0
2017-09-05 13:50:00,83.34,83.57,83.33,83.57,37899.0,82.7406,82.9689,82.7307,82.9689,37899.0
2017-09-05 14:00:00,83.52,83.7,83.51,83.62,38233.0,82.9193,83.098,82.9094,83.0186,38233.0
2017-09-05 14:10:00,83.66,83.7,83.54,83.61,25583.0,83.0583,83.098,82.9391,83.0086,25583.0
2017-09-05 14:20:00,83.6,83.95,83.6,83.86,50725.0,82.9987,83.3462,82.9987,83.2568,50725.0
2017-09-05 14:30:00,83.85,83.89,83.77,83.81,40297.0,83.2469,83.2866,83.1675,83.2072,40297.0
2017-09-05 14:40:00,83.81,83.87,83.66,83.74,28051.0,83.2072,83.2668,83.0583,83.1377,28051.0
2017-09-05 14:50:00,83.72,83.8,83.66,83.73,36442.0,83.1179,83.1973,83.0583,83.1278,36442.0
2017-09-05 15:00:00,83.76,83.87,83.74,83.81,34887.0,83.1576,83.2668,83.1377,83.2072,34887.0
2017-09-05 15:10:00,83.81,83.89,83.77,83.82,42743.0,83.2072,83.2866,83.1675,83.2171,42743.0
2017-09-05 15:20:00,83.83,84.0,83.78,83.97,41243.0,83.2271,83.3958,83.1774,83.3661,41243.0
2017-09-05 15:30:00,83.98,84.05,83.88,83.93,65353.0,83.376,83.4455,83.2767,83.3263,65353.0
2017-09-05 15:40:00,83.91,84.03,83.82,84.0,84787.0,83.3065,83.4256,83.2171,83.3958,84787.0
2017-09-05 15:50:00,84.02,84.02,83.86,83.93,254096.0,83.4157,83.4157,83.2568,83.3263,254096.0
2017-09-06 09:30:00,84.55,84.78,84.32,84.43,236097.0,83.9419,84.1702,83.7135,83.8227,236097.0
2017-09-06 09:40:00,84.37,84.37,84.11,84.13,168284.0,83.7632,83.7632,83.505,83.5249,168284.0
2017-09-06 09:50:00,84.1,84.23,84.0,84.15,123836.0,83.4951,83.6242,83.3958,83.5448,123836.0
2017-09-06 10:00:00,84.13,84.27,84.02,84.14,53527.0,83.5249,83.6639,83.4157,83.5348,53527.0
2017-09-06 10:10:00,84.12,84.16,83.46,83.49,202391.0,83.515,83.5547,82.8597,82.8895,202391.0
2017-09-06 10:20:00,83.45,83.7,83.38,83.65,51462.0,82.8498,83.098,82.7803,83.0484,51462.0
2017-09-06 10:30:00,83.67,83.79,83.49,83.53,72344.0,83.0682,83.1874,82.8895,82.9292,72344.0
2017-09-06 10:40:00,83.52,83.59,83.36,83.53,81511.0,82.9193,82.9888,82.7604,82.9292,81511.0
2017-09-06 10:50:00,83.53,83.68,83.41,83.68,58446.0,82.9292,83.0781,82.8101,83.0781,58446.0
2017-09-06 11:00:00,83.68,83.81,83.47,83.48,96111.0,83.0781,83.2072,82.8697,82.8796,96111.0
2017-09-06 11:10:00,83.48,83.51,83.27,83.34,155985.0,82.8796,82.9094,82.6711,82.7406,155985.0
2017-09-06 11:20:00,83.36,83.45,83.34,83.41,99658.0,82.7604,82.8498,82.7406,82.8101,99658.0
2017-09-06 11:30:00,83.41,83.56,83.36,83.54,36048.0,82.8101,82.959,82.7604,82.9391,36048.0
2017-09-06 11:40:00,83.59,83.68,83.53,83.55,38440.0,82.9888,83.0781,82.9292,82.9491,38440.0
2017-09-06 11:50:00,83.56,83.84,83.56,83.83,33790.0,82.959,83.237,82.959,83.2271,33790.0
2017-09-06 12:00:00,83.86,84.13,83.82,84.11,88300.0,83.2568,83.5249,83.2171,83.505,88300.0
2017-09-06 12:10:00,84.12,84.16,84.01,84.1,44354.0,83.515,83.5547,83.4058,83.4951,44354.0
2017-09-06 12:20:00,84.13,84.23,84.08,84.17,106877.0,83.5249,83.6242,83.4753,83.5646,106877.0
2017-09-06 12:30:00,84.15,84.15,84.04,84.07,22955.0,83.5448,83.5448,83.4356,83.4653,22955.0
2017-09-06 12:40:00,84.05,84.06,83.84,83.87,42650.0,83.4455,83.4554,83.237,83.2668,42650.0
2017-09-06 12:50:00,83.86,84.14,83.85,84.13,33327.0,83.2568,83.5348,83.2469,83.5249,33327.0
2017-09-06 13:00:00,84.14,84.32,84.11,84.31,38148.0,83.5348,83.7135,83.505,83.7036,38148.0
2017-09-06 13:10:00,84.29,84.46,84.29,84.39,67635.0,83.6838,83.8525,83.6838,83.783,67635.0
2017-09-06 13:20:00,84.43,84.48,84.41,84.46,43784.0,83.8227,83.8724,83.8029,83.8525,43784.0
2017-09-06 13:30:00,84.48,84.58,84.45,84.52,130888.0,83.8724,83.9717,83.8426,83.9121,130888.0
2017-09-06 13:40:00,84.54,84.57,84.46,84.47,73543.0,83.932,83.9617,83.8525,83.8625,73543.0
2017-09-06 13:50:00,84.49,84.55,84.47,84.5,85574.0,83.8823,83.9419,83.8625,83.8922,85574.0
2017-09-06 14:00:00,84.5,84.65,84.48,84.59,89740.0,83.8922,84.0412,83.8724,83.9816,89740.0
2017-09-06 14:10:00,84.55,84.62,84.53,84.62,17544.0,83.9419,84.0114,83.922,84.0114,17544.0
2017-09-06 14:20:00,84.6,84.69,84.59,84.62,52971.0,83.9915,84.0809,83.9816,84.0114,52971.0
2017-09-06 14:30:00,84.63,84.69,84.6,84.69,23884.0,84.0213,84.0809,83.9915,84.0809,23884.0
2017-09-06 14:40:00,84.69,84.7,84.55,84.59,50402.0,84.0809,84.0908,83.9419,83.9816,50402.0
2017-09-06 14:50:00,84.62,84.7,84.55,84.7,62590.0,84.0114,84.0908,83.9419,84.0908,62590.0
2017-09-06 15:00:00,84.67,84.71,84.64,84.7,43261.0,84.061,84.1007,84.0312,84.0908,43261.0
2017-09-06 15:10:00,84.69,84.7,84.54,84.59,95598.0,84.0809,84.0908,83.932,83.9816,95598.0
2017-09-06 15:20:00,84.6,84.64,84.53,84.6,48442.0,83.9915,84.0312,83.922,83.9915,48442.0
2017-09-06 15:30:00,84.62,84.62,84.31,84.37,192843.0,84.0114,84.0114,83.7036,83.7632,192843.0
2017-09-06 15:40:00,84.37,84.43,84.33,84.36,74869.0,83.7632,83.8227,83.7235,83.7533,74869.0
2017-09-06 15:50:00,84.37,84.4,84.2,84.23,295629.0,83.7632,83.793,83.5944,83.6242,295629.0
2017-09-07 09:30:00,84.3,84.3,83.35,83.7,160006.0,83.6937,83.6937,82.7505,83.098,160006.0
2017-09-07 09:40:00,83.69,84.1,83.67,83.92,102223.0,83.0881,83.4951,83.0682,83.3164,102223.0
2017-09-07 09:50:00,83.91,84.32,83.9,84.1,225567.0,83.3065,83.7135,83.2966,83.4951,225567.0
2017-09-07 10:00:00,84.09,84.09,83.56,83.61,99118.0,83.4852,83.4852,82.959,83.0086,99118.0
2017-09-07 10:10:00,83.61,83.68,83.43,83.48,115735.0,83.0086,83.0781,82.8299,82.8796,115735.0
2017-09-07 10:20:00,83.5,83.68,83.5,83.56,21789.0,82.8994,83.0781,82.8994,82.959,21789.0
2017-09-07 10:30:00,83.57,83.98,83.55,83.98,98467.0,82.9689,83.376,82.9491,83.376,98467.0
2017-09-07 10:40:00,83.95,84.21,83.94,84.21,77313.0,83.3462,83.6043,83.3363,83.6043,77313.0
2017-09-07 10:50:00,84.2,84.22,84.02,84.05,34941.0,83.5944,83.6143,83.4157,83.4455,34941.0
2017-09-07 11:00:00,84.04,84.37,84.03,84.16,56887.0,83.4356,83.7632,83.4256,83.5547,56887.0
2017-09-07 11:10:00,84.15,84.27,84.0,84.02,23790.0,83.5448,83.6639,83.3958,83.4157,23790.0
2017-09-07 11:20:00,84.02,84.27,83.97,84.2,33140.0,83.4157,83.6639,83.3661,83.5944,33140.0
2017-09-07 11:30:00,84.23,84.42,84.15,84.38,36166.0,83.6242,83.8128,83.5448,83.7731,36166.0
2017-09-07 11:40:00,84.35,84.52,84.32,84.43,57180.0,83.7433,83.9121,83.7135,83.8227,57180.0
2017-09-07 11:50:00,84.44,84.52,84.34,84.36,45510.0,83.8327,83.9121,83.7334,83.7533,45510.0
2017-09-07 12:00:00,84.36,84.5,84.27,84.48,65064.0,83.7533,83.8922,83.6639,83.8724,65064.0
2017-09-07 12:10:00,84.51,84.56,84.43,84.47,32928.0,83.9022,83.9518,83.8227,83.8625,32928.0
2017-09-07 12:20:00,84.48,84.48,84.23,84.26,37495.0,83.8724,83.8724,83.6242,83.654,37495.0
2017-09-07 12:30:00,84.25,84.32,84.2,84.26,23341.0,83.644,83.7135,83.5944,83.654,23341.0
2017-09-07 12:40:00,84.27,84.41,84.21,84.29,34413.0,83.6639,83.8029,83.6043,83.6838,34413.0
2017-09-07 12:50:00,84.31,84.39,84.28,84.37,32201.0,83.7036,83.783,83.6738,83.7632,32201.0
2017-09-07 13:00:00,84.34,84.48,84.34,84.45,15134.0,83.7334,83.8724,83.7334,83.8426,15134.0
2017-09-07 13:10:00,84.43,84.52,84.38,84.46,56402.0,83.8227,83.9121,83.7731,83.8525,56402.0
2017-09-07 13:20:00,84.46,84.46,84.25,84.34,23701.0,83.8525,83.8525,83.644,83.7334,23701.0
2017-09-07 13:30:00,84.38,84.4,84.23,84.24,22666.0,83.7731,83.793,83.6242,83.6341,22666.0
2017-09-07 13:40:00,84.25,84.27,84.12,84.18,75194.0,83.644,83.6639,83.515,83.5745,75194.0
2017-09-07 13:50:00,84.17,84.22,84.09,84.11,43200.0,83.5646,83.6143,83.4852,83.505,43200.0
2017-09-07 14:00:00,84.12,84.12,83.95,84.07,43407.0,83.515,83.515,83.3462,83.4653,43407.0
2017-09-07 14:10:00,84.11,84.17,84.02,84.09,31364.0,83.505,83.5646,83.4157,83.4852,31364.0
2017-09-07 14:20:00,84.06,84.27,84.0,84.27,18033.0,83.4554,83.6639,83.3958,83.6639,18033.0
2017-09-07 14:30:00,84.25,84.28,84.14,84.2,21921.0,83.644,83.6738,83.5348,83.5944,21921.0
2017-09-07 14:40:00,84.2,84.29,84.17,84.23,16738.0,83.5944,83.6838,83.5646,83.6242,16738.0
2017-09-07 14:50:00,84.22,84.25,84.14,84.21,79693.0,83.6143,83.644,83.5348,83.6043,79693.0
2017-09-07 15:00:00,84.24,84.37,84.23,84.37,53417.0,83.6341,83.7632,83.6242,83.7632,53417.0
2017-09-07 15:10:00,84.37,84.37,84.17,84.34,92798.0,83.7632,83.7632,83.5646,83.7334,92798.0
2017-09-07 15:20:00,84.32,84.32,84.14,84.2,119185.0,83.7135,83.7135,83.5348,83.5944,119185.0
2017-09-07 15:30:00,84.2,84.28,84.17,84.25,28165.0,83.5944,83.6738,83.5646,83.644,28165.0
2017-09-07 15:40:00,84.26,84.35,84.24,84.31,37278.0,83.654,83.7433,83.6341,83.7036,37278.0
2017-09-07 15:50:00,84.33,84.35,84.26,84.34,131360.0,83.7235,83.7433,83.654,83.7334,131360.0
2017-09-08 09:30:00,84.23,84.41,84.04,84.41,69166.0,83.6242,83.8029,83.4356,83.8029,69166.0
2017-09-08 09:40:00,84.41,84.65,84.32,84.53,145711.0,83.8029,84.0412,83.7135,83.922,145711.0
2017-09-08 09:50:00,84.54,84.55,84.21,84.36,91535.0,83.932,83.9419,83.6043,83.7533,91535.0
2017-09-08 10:00:00,84.38,84.55,84.3,84.49,57428.0,83.7731,83.9419,83.6937,83.8823,57428.0
2017-09-08 10:10:00,84.49,84.5,84.03,84.07,99961.0,83.8823,83.8922,83.4256,83.4653,99961.0
2017-09-08 10:20:00,84.09,84.1,83.83,83.98,94042.0,83.4852,83.4951,83.2271,83.376,94042.0
2017-09-08 10:30:00,83.94,84.12,83.87,83.87,64282.0,83.3363,83.515,83.2668,83.2668,64282.0
2017-09-08 10:40:00,83.88,83.98,83.71,83.89,104524.0,83.2767,83.376,83.1079,83.2866,104524.0
2017-09-08 10:50:00,83.9,83.98,83.8,83.93,37414.0,83.2966,83.376,83.1973,83.3263,37414.0
2017-09-08 11:00:00,83.92,84.08,83.89,84.0,46870.0,83.3164,83.4753,83.2866,83.3958,46870.0
2017-09-08 11:10:00,83.97,84.13,83.93,84.04,28336.0,83.3661,83.5249,83.3263,83.4356,28336.0
2017-09-08 11:20:00,84.08,84.2,84.0,84.17,48814.0,83.4753,83.5944,83.3958,83.5646,48814.0
2017-09-08 11:30:00,84.18,84.26,83.99,84.04,54618.0,83.5745,83.654,83.3859,83.4356,54618.0
2017-09-08 11:40:00,84.05,84.06,83.86,83.91,49783.0,83.4455,83.4554,83.2568,83.3065,49783.0
2017-09-08 11:50:00,83.92,84.09,83.85,84.02,26377.0,83.3164,83.4852,83.2469,83.4157,26377.0
2017-09-08 12:00:00,84.02,84.08,83.9,83.97,63712.0,83.4157,83.4753,83.2966,83.3661,63712.0
2017-09-08 12:10:00,83.91,83.95,83.74,83.79,47575.0,83.3065,83.3462,83.1377,83.1874,47575.0
2017-09-08 12:20:00,83.78,83.83,83.67,83.77,66220.0,83.1774,83.2271,83.0682,83.1675,66220.0
2017-09-08 12:30:00,83.77,83.9,83.73,83.89,38262.0,83.1675,83.2966,83.1278,83.2866,38262.0
2017-09-08 12:40:00,83.88,84.1,83.87,84.06,55034.0,83.2767,83.4951,83.2668,83.4554,55034.0
2017-09-08 12:50:00,84.1,84.2,83.97,83.97,34294.0,83.4951,83.5944,83.3661,83.3661,34294.0
2017-09-08 13:00:00,84.0,84.12,83.95,84.08,90285.0,83.3958,83.515,83.3462,83.4753,90285.0
2017-09-08 13:10:00,84.09,84.2,84.08,84.11,88592.0,83.4852,83.5944,83.4753,83.505,88592.0
2017-09-08 13:20:00,84.11,84.27,84.1,84.21,42131.0,83.505,83.6639,83.4951,83.6043,42131.0
2017-09-08 13:30:00,84.22,84.32,84.07,84.16,37426.0,83.6143,83.7135,83.4653,83.5547,37426.0
2017-09-08 13:40:00,84.2,84.2,84.06,84.12,19957.0,83.5944,83.5944,83.4554,83.515,19957.0
2017-09-08 13:50:00,84.12,84.13,84.02,84.05,41714.0,83.515,83.5249,83.4157,83.4455,41714.0
2017-09-08 14:00:00,84.08,84.15,84.03,84.06,15242.0,83.4753,83.5448,83.4256,83.4554,15242.0
2017-09-08 14:10:00,84.1,84.12,83.92,83.95,25208.0,83.4951,83.515,83.3164,83.3462,25208.0
2017-09-08 14:20:00,83.91,83.97,83.7,83.78,27210.0,83.3065,83.3661,83.098,83.1774,27210.0
2017-09-08 14:30:00,83.76,83.92,83.75,83.91,38042.0,83.1576,83.3164,83.1476,83.3065,38042.0
2017-09-08 14:40:00,83.89,83.95,83.85,83.93,28813.0,83.2866,83.3462,83.2469,83.3263,28813.0
2017-09-08 14:50:00,83.89,83.99,83.85,83.97,36460.0,83.2866,83.3859,83.2469,83.3661,36460.0
2017-09-08 15:00:00,83.96,84.06,83.95,84.02,53560.0,83.3561,83.4554,83.3462,83.4157,53560.0
2017-09-08 15:10:00,84.03,84.04,83.77,83.81,60341.0,83.4256,83.4356,83.1675,83.2072,60341.0
2017-09-08 15:20:00,83.78,83.87,83.7,83.72,34905.0,83.1774,83.2668,83.098,83.1179,34905.0
2017-09-08 15:30:00,83.72,83.79,83.65,83.76,73982.0,83.1179,83.1874,83.0484,83.1576,73982.0
2017-09-08 15:40:00,83.79,83.81,83.65,83.68,77823.0,83.1874,83.2072,83.0484,83.0781,77823.0
2017-09-08 15:50:00,83.68,83.81,83.63,83.8,197376.0,83.0781,83.2072,83.0285,83.1973,197376.0
2017-09-11 09:30:00,84.57,84.57,83.93,84.08,135797.0,83.9617,83.9617,83.3263,83.4753,135797.0
2017-09-11 09:40:00,84.1,84.31,83.95,83.99,78768.0,83.4951,83.7036,83.3462,83.3859,78768.0
2017-09-11 09:50:00,84.04,84.46,83.96,84.3,158629.0,83.4356,83.8525,83.3561,83.6937,158629.0
2017-09-11 10:00:00,84.31,84.39,84.12,84.2,134470.0,83.7036,83.783,83.515,83.5944,134470.0
2017-09-11 10:10:00,84.21,84.29,83.88,83.9,84929.0,83.6043,83.6838,83.2767,83.2966,84929.0
2017-09-11 10:20:00,83.89,84.03,83.7,84.03,143887.0,83.2866,83.4256,83.098,83.4256,143887.0
2017-09-11 10:30:00,84.03,84.03,83.43,83.59,210606.0,83.4256,83.4256,82.8299,82.9888,210606.0
2017-09-11 10:40:00,83.57,83.59,83.39,83.54,87186.0,82.9689,82.9888,82.7902,82.9391,87186.0
2017-09-11 10:50:00,83.55,83.55,83.27,83.33,45743.0,82.9491,82.9491,82.6711,82.7307,45743.0
2017-09-11 11:00:00,83.27,83.66,83.25,83.66,131994.0,82.6711,83.0583,82.6512,83.0583,131994.0
2017-09-11 11:10:00,83.65,83.69,83.48,83.69,41802.0,83.0484,83.0881,82.8796,83.0881,41802.0
2017-09-11 11:20:00,83.64,83.66,83.41,83.61,53808.0,83.0384,83.0583,82.8101,83.0086,53808.0
2017-09-11 11:30:00,83.56,83.71,83.55,83.6,21067.0,82.959,83.1079,82.9491,82.9987,21067.0
2017-09-11 11:40:00,83.64,83.71,83.63,83.67,18279.0,83.0384,83.1079,83.0285,83.0682,18279.0
2017-09-11 11:50:00,83.65,83.79,83.64,83.76,48838.0,83.0484,83.1874,83.0384,83.1576,48838.0
2017-09-11 12:00:00,83.78,83.84,83.75,83.77,49867.0,83.1774,83.237,83.1476,83.1675,49867.0
2017-09-11 12:10:00,83.8,83.81,83.67,83.72,20797.0,83.1973,83.2072,83.0682,83.1179,20797.0
2017-09-11 12:20:00,83.74,83.86,83.72,83.77,13017.0,83.1377,83.2568,83.1179,83.1675,13017.0
2017-09-11 12:30:00,83.8,83.83,83.56,83.65,13326.0,83.1973,83.2271,82.959,83.0484,13326.0
2017-09-11 12:40:00,83.65,83.78,83.64,83.73,21320.0,83.0484,83.1774,83.0384,83.1278,21320.0
2017-09-11 12:50:00,83.74,83.74,83.6,83.6,17053.0,83.1377,83.1377,82.9987,82.9987,17053.0
2017-09-11 13:00:00,83.6,83.7,83.57,83.67,16861.0,82.9987,83.098,82.9689,83.0682,16861.0
2017-09-11 13:10:00,83.7,83.76,83.6,83.66,17957.0,83.098,83.1576,82.9987,83.0583,17957.0
2017-09-11 13:20:00,83.68,83.79,83.63,83.75,34028.0,83.0781,83.1874,83.0285,83.1476,34028.0
2017-09-11 13:30:00,83.76,83.9,83.71,83.85,16186.0,83.1576,83.2966,83.1079,83.2469,16186.0
2017-09-11 13:40:00,83.87,83.9,83.71,83.79,68733.0,83.2668,83.2966,83.1079,83.1874,68733.0
2017-09-11 13:50:00,83.82,83.95,83.8,83.92,49394.0,83.2171,83.3462,83.1973,83.3164,49394.0
2017-09-11 14:00:00,83.92,84.01,83.89,84.0,20791.0,83.3164,83.4058,83.2866,83.3958,20791.0
2017-09-11 14:10:00,83.99,84.05,83.94,83.94,37788.0,83.3859,83.4455,83.3363,83.3363,37788.0
2017-09-11 14:20:00,83.95,84.0,83.72,83.72,67667.0,83.3462,83.3958,83.1179,83.1179,67667.0
2017-09-11 14:30:00,83.73,83.73,83.55,83.6,64339.0,83.1278,83.1278,82.9491,82.9987,64339.0
2017-09-11 14:40:00,83.59,83.73,83.59,83.62,45310.0,82.9888,83.1278,82.9888,83.0186,45310.0
2017-09-11 14:50:00,83.63,83.64,83.53,83.53,37123.0,83.0285,83.0384,82.9292,82.9292,37123.0
2017-09-11 15:00:00,83.55,83.76,83.55,83.76,26825.0,82.9491,83.1576,82.9491,83.1576,26825.0
2017-09-11 15:10:00,83.77,83.86,83.77,83.79,39913.0,83.1675,83.2568,83.1675,83.1874,39913.0
2017-09-11 15:20:00,83.8,83.9,83.77,83.8,55269.0,83.1973,83.2966,83.1675,83.1973,55269.0
2017-09-11 15:30:00,83.8,83.9,83.75,83.87,41786.0,83.1973,83.2966,83.1476,83.2668,41786.0
2017-09-11 15:40:00,83.87,83.88,83.8,83.87,81614.0,83.2668,83.2767,83.1973,83.2668,81614.0
2017-09-11 15:50:00,83.87,83.95,83.86,83.9,116421.0,83.2668,83.3462,83.2568,83.2966,116421.0
2017-09-12 09:30:00,83.66,83.9,83.29,83.72,293132.0,83.0583,83.2966,82.6909,83.1179,293132.0
2017-09-12 09:40:00,83.71,83.76,83.31,83.4,174665.0,83.1079,83.1576,82.7108,82.8002,174665.0
2017-09-12 09:50:00,83.36,83.38,83.1,83.14,194512.0,82.7604,82.7803,82.5023,82.542,194512.0
2017-09-12 10:00:00,83.11,83.26,82.85,83.03,130094.0,82.5122,82.6612,82.2541,82.4328,130094.0
2017-09-12 10:10:00,83.06,83.24,83.06,83.23,68498.0,82.4626,82.6413,82.4626,82.6314,68498.0
2017-09-12 10:20:00,83.25,83.3,83.13,83.16,45622.0,82.6512,82.7009,82.5321,82.5619,45622.0
2017-09-12 10:30:00,83.16,83.32,83.03,83.2,54932.0,82.5619,82.7207,82.4328,82.6016,54932.0
2017-09-12 10:40:00,83.18,83.34,83.12,83.23,73711.0,82.5817,82.7406,82.5222,82.6314,73711.0
2017-09-12 10:50:00,83.26,83.28,83.0,83.12,52429.0,82.6612,82.681,82.403,82.5222,52429.0
2017-09-12 11:00:00,83.13,83.28,83.07,83.25,89710.0,82.5321,82.681,82.4725,82.6512,89710.0
2017-09-12 11:10:00,83.29,83.4,83.2,83.29,80206.0,82.6909,82.8002,82.6016,82.6909,80206.0
2017-09-12 11:20:00,83.28,83.34,83.15,83.28,45842.0,82.681,82.7406,82.552,82.681,45842.0
2017-09-12 11:30:00,83.28,83.28,83.07,83.13,38854.0,82.681,82.681,82.4725,82.5321,38854.0
2017-09-12 11:40:00,83.16,83.21,83.08,83.19,44974.0,82.5619,82.6115,82.4825,82.5917,44974.0
2017-09-12 11:50:00,83.15,83.31,83.11,83.31,21988.0,82.552,82.7108,82.5122,82.7108,21988.0
2017-09-12 12:00:00,83.27,83.33,83.22,83.27,12099.0,82.6711,82.7307,82.6214,82.6711,12099.0
2017-09-12 12:10:00,83.25,83.41,83.22,83.37,19940.0,82.6512,82.8101,82.6214,82.7704,19940.0
2017-09-12 12:20:00,83.37,83.4,83.26,83.3,13462.0,82.7704,82.8002,82.6612,82.7009,13462.0
2017-09-12 12:30:00,83.32,83.42,83.3,83.32,35876.0,82.7207,82.82,82.7009,82.7207,35876.0
2017-09-12 12:40:00,83.36,83.37,83.14,83.19,21205.0,82.7604,82.7704,82.542,82.5917,21205.0
2017-09-12 12:50:00,83.18,83.27,83.17,83.22,18222.0,82.5817,82.6711,82.5718,82.6214,18222.0
2017-09-12 13:00:00,83.24,83.34,83.21,83.31,15561.0,82.6413,82.7406,82.6115,82.7108,15561.0
2017-09-12 13:10:00,83.32,83.34,83.2,83.28,34979.0,82.7207,82.7406,82.6016,82.681,34979.0
2017-09-12 13:20:00,83.27,83.32,83.22,83.25,37592.0,82.6711,82.7207,82.6214,82.6512,37592.0
2017-09-12 13:30:00,83.29,83.3,83.19,83.22,37606.0,82.6909,82.7009,82.5917,82.6214,37606.0
2017-09-12 13:40:00,83.26,83.3,83.21,83.23,13112.0,82.6612,82.7009,82.6115,82.6314,13112.0
2017-09-12 13:50:00,83.23,83.28,83.02,83.05,178600.0,82.6314,82.681,82.4229,82.4527,178600.0
2017-09-12 14:00:00,83.06,83.27,83.06,83.25,20157.0,82.4626,82.6711,82.4626,82.6512,20157.0
2017-09-12 14:10:00,83.25,83.4,83.25,83.33,104877.0,82.6512,82.8002,82.6512,82.7307,104877.0
2017-09-12 14:20:00,83.31,83.39,83.25,83.31,24942.0,82.7108,82.7902,82.6512,82.7108,24942.0
2017-09-12 14:30:00,83.29,83.35,83.2,83.24,43305.0,82.6909,82.7505,82.6016,82.6413,43305.0
2017-09-12 14:40:00,83.25,83.28,83.15,83.22,24181.0,82.6512,82.681,82.552,82.6214,24181.0
2017-09-12 14:50:00,83.21,83.28,83.15,83.28,13356.0,82.6115,82.681,82.552,82.681,13356.0
2017-09-12 15:00:00,83.29,83.34,83.12,83.19,81742.0,82.6909,82.7406,82.5222,82.5917,81742.0
2017-09-12 15:10:00,83.18,83.34,83.16,83.3,50151.0,82.5817,82.7406,82.5619,82.7009,50151.0
2017-09-12 15:20:00,83.3,83.42,83.29,83.4,50889.0,82.7009,82.82,82.6909,82.8002,50889.0
2017-09-12 15:30:00,83.38,83.46,83.37,83.41,72565.0,82.7803,82.8597,82.7704,82.8101,72565.0
2017-09-12 15:40:00,83.41,83.44,83.33,83.35,48318.0,82.8101,82.8399,82.7307,82.7505,48318.0
2017-09-12 15:50:00,83.36,83.52,83.35,83.52,181396.0,82.7604,82.9193,82.7505,82.9193,181396.0
2017-09-13 09:30:00,83.5,83.63,83.28,83.63,45758.0,82.8994,83.0285,82.681,83.0285,45758.0
2017-09-13 09:40:00,83.59,83.64,83.34,83.42,61010.0,82.9888,83.0384,82.7406,82.82,61010.0
2017-09-13 09:50:00,83.42,83.69,83.38,83.55,24438.0,82.82,83.0881,82.7803,82.9491,24438.0
2017-09-13 10:00:00,83.54,83.7,83.54,83.69,12103.0,82.9391,83.098,82.9391,83.0881,12103.0
2017-09-13 10:10:00,83.69,83.83,83.6,83.67,54415.0,83.0881,83.2271,82.9987,83.0682,54415.0
2017-09-13 10:20:00,83.66,83.85,83.62,83.7,29179.0,83.0583,83.2469,83.0186,83.098,29179.0
2017-09-13 10:30:00,83.7,83.71,83.56,83.57,24549.0,83.098,83.1079,82.959,82.9689,24549.0
2017-09-13 10:40:00,83.59,83.67,83.56,83.58,21012.0,82.9888,83.0682,82.959,82.9789,21012.0
2017-09-13 10:50:00,83.57,83.67,83.51,83.6,19432.0,82.9689,83.0682,82.9094,82.9987,19432.0
2017-09-13 11:00:00,83.6,83.73,83.57,83.73,8358.0,82.9987,83.1278,82.9689,83.1278,8358.0
2017-09-13 11:10:00,83.73,83.78,83.69,83.74,29401.0,83.1278,83.1774,83.0881,83.1377,29401.0
2017-09-13 11:20:00,83.74,83.85,83.72,83.76,60663.0,83.1377,83.2469,83.1179,83.1576,60663.0
2017-09-13 11:30:00,83.73,83.76,83.63,83.64,38132.0,83.1278,83.1576,83.0285,83.0384,38132.0
2017-09-13 11:40:00,83.65,83.74,83.61,83.67,30756.0,83.0484,83.1377,83.0086,83.0682,30756.0
2017-09-13 11:50:00,83.68,83.85,83.67,83.78,16274.0,83.0781,83.2469,83.0682,83.1774,16274.0
2017-09-13 12:00:00,83.8,83.97,83.8,83.97,26907.0,83.1973,83.3661,83.1973,83.3661,26907.0
2017-09-13 12:10:00,83.95,83.95,83.79,83.81,12957.0,83.3462,83.3462,83.1874,83.2072,12957.0
2017-09-13 12:20:00,83.8,83.8,83.59,83.6,21078.0,83.1973,83.1973,82.9888,82.9987,21078.0
2017-09-13 12:30:00,83.57,83.59,83.45,83.51,52273.0,82.9689,82.9888,82.8498,82.9094,52273.0
2017-09-13 12:40:00,83.52,83.7,83.49,83.64,71955.0,82.9193,83.098,82.8895,83.0384,71955.0
2017-09-13 12:50:00,83.61,83.67,83.6,83.61,15491.0,83.0086,83.0682,82.9987,83.0086,15491.0
2017-09-13 13:00:00,83.65,83.68,83.54,83.58,29268.0,83.0484,83.0781,82.9391,82.9789,29268.0
2017-09-13 13:10:00,83.61,83.75,83.55,83.75,12440.0,83.0086,83.1476,82.9491,83.1476,12440.0
2017-09-13 13:20:00,83.77,83.81,83.69,83.77,18027.0,83.1675,83.2072,83.0881,83.1675,18027.0
2017-09-13 13:30:00,83.79,83.86,83.72,83.86,18000.0,83.1874,83.2568,83.1179,83.2568,18000.0
2017-09-13 13:40:00,83.87,83.87,83.74,83.78,23891.0,83.2668,83.2668,83.1377,83.1774,23891.0
2017-09-13 13:50:00,83.78,83.88,83.76,83.83,47975.0,83.1774,83.2767,83.1576,83.2271,47975.0
2017-09-13 14:00:00,83.84,83.9,83.79,83.79,17113.0,83.237,83.2966,83.1874,83.1874,17113.0
2017-09-13 14:10:00,83.8,83.83,83.69,83.71,21687.0,83.1973,83.2271,83.0881,83.1079,21687.0
2017-09-13 14:20:00,83.7,83.81,83.7,83.72,13875.0,83.098,83.2072,83.098,83.1179,13875.0
2017-09-13 14:30:00,83.72,83.77,83.67,83.74,16334.0,83.1179,83.1675,83.0682,83.1377,16334.0
2017-09-13 14:40:00,83.73,83.8,83.67,83.69,16416.0,83.1278,83.1973,83.0682,83.0881,16416.0
2017-09-13 14:50:00,83.7,83.73,83.63,83.65,47948.0,83.098,83.1278,83.0285,83.0484,47948.0
2017-09-13 15:00:00,83.63,83.65,83.48,83.52,50832.0,83.0285,83.0484,82.8796,82.9193,50832.0
2017-09-13 15:10:00,83.53,83.53,83.45,83.49,26872.0,82.9292,82.9292,82.8498,82.8895,26872.0
2017-09-13 15:20:00,83.52,83.59,83.5,83.55,19549.0,82.9193,82.9888,82.8994,82.9491,19549.0
2017-09-13 15:30:00,83.56,83.59,83.45,83.49,45293.0,82.959,82.9888,82.8498,82.8895,45293.0
2017-09-13 15:40:00,83.49,83.53,83.34,83.4,108806.0,82.8895,82.9292,82.7406,82.8002,108806.0
2017-09-13 15:50:00,83.4,83.57,83.4,83.55,104541.0,82.8002,82.9689,82.8002,82.9491,104541.0
2017-09-14 09:30:00,83.38,83.38,83.01,83.05,124194.0,82.7803,82.7803,82.413,82.4527,124194.0
2017-09-14 09:40:00,83.06,83.12,82.71,82.98,201782.0,82.4626,82.5222,82.1151,82.3832,201782.0
2017-09-14 09:50:00,82.94,83.07,82.88,83.05,34924.0,82.3435,82.4725,82.2839,82.4527,34924.0
2017-09-14 10:00:00,83.05,83.14,82.93,82.96,45988.0,82.4527,82.542,82.3335,82.3633,45988.0
2017-09-14 10:10:00,82.98,83.03,82.85,82.85,38204.0,82.3832,82.4328,82.2541,82.2541,38204.0
2017-09-14 10:20:00,82.84,82.95,82.83,82.9,35018.0,82.2442,82.3534,82.2343,82.3038,35018.0
2017-09-14 10:30:00,82.91,83.01,82.89,82.92,18091.0,82.3137,82.413,82.2938,82.3236,18091.0
2017-09-14 10:40:00,82.95,83.28,82.95,83.22,329369.0,82.3534,82.681,82.3534,82.6214,329369.0
2017-09-14 10:50:00,83.25,83.3,83.15,83.3,12487.0,82.6512,82.7009,82.552,82.7009,12487.0
2017-09-14 11:00:00,83.29,83.5,83.29,83.48,49646.0,82.6909,82.8994,82.6909,82.8796,49646.0
2017-09-14 11:10:00,83.5,83.83,83.48,83.8,98434.0,82.8994,83.2271,82.8796,83.1973,98434.0
2017-09-14 11:20:00,83.82,83.91,83.75,83.79,55130.0,83.2171,83.3065,83.1476,83.1874,55130.0
2017-09-14 11:30:00,83.76,83.91,83.75,83.78,18261.0,83.1576,83.3065,83.1476,83.1774,18261.0
2017-09-14 11:40:00,83.81,83.81,83.68,83.73,11041.0,83.2072,83.2072,83.0781,83.1278,11041.0
2017-09-14 11:50:00,83.71,83.76,83.68,83.68,17312.0,83.1079,83.1576,83.0781,83.0781,17312.0
2017-09-14 12:00:00,83.72,83.72,83.52,83.56,10336.0,83.1179,83.1179,82.9193,82.959,10336.0
2017-09-14 12:10:00,83.55,83.55,83.29,83.32,59998.0,82.9491,82.9491,82.6909,82.7207,59998.0
2017-09-14 12:20:00,83.32,83.32,83.22,83.27,12493.0,82.7207,82.7207,82.6214,82.6711,12493.0
2017-09-14 12:30:00,83.26,83.3,83.16,83.23,29149.0,82.6612,82.7009,82.5619,82.6314,29149.0
2017-09-14 12:40:00,83.24,83.28,83.2,83.27,29238.0,82.6413,82.681,82.6016,82.6711,29238.0
2017-09-14 12:50:00,83.24,83.26,83.14,83.17,62377.0,82.6413,82.6612,82.542,82.5718,62377.0
2017-09-14 13:00:00,83.17,83.21,83.07,83.1,6312.0,82.5718,82.6115,82.4725,82.5023,6312.0
2017-09-14 13:10:00,83.07,83.19,83.05,83.18,11690.0,82.4725,82.5917,82.4527,82.5817,11690.0
2017-09-14 13:20:00,83.14,83.21,83.12,83.14,9919.0,82.542,82.6115,82.5222,82.542,9919.0
2017-09-14 13:30:00,83.13,83.2,83.1,83.12,17912.0,82.5321,82.6016,82.5023,82.5222,17912.0
2017-09-14 13:40:00,83.13,83.17,83.1,83.12,43939.0,82.5321,82.5718,82.5023,82.5222,43939.0
2017-09-14 13:50:00,83.11,83.13,83.06,83.09,44886.0,82.5122,82.5321,82.4626,82.4924,44886.0
2017-09-14 14:00:00,83.1,83.2,83.09,83.14,12254.0,82.5023,82.6016,82.4924,82.542,12254.0
2017-09-14 14:10:00,83.11,83.12,82.96,83.02,50322.0,82.5122,82.5222,82.3633,82.4229,50322.0
2017-09-14 14:20:00,83.03,83.06,82.96,82.99,22469.0,82.4328,82.4626,82.3633,82.3931,22469.0
2017-09-14 14:30:00,83.01,83.09,82.99,83.09,19756.0,82.413,82.4924,82.3931,82.4924,19756.0
2017-09-14 14:40:00,83.11,83.22,83.11,83.19,27088.0,82.5122,82.6214,82.5122,82.5917,27088.0
2017-09-14 14:50:00,83.18,83.27,83.18,83.19,124545.0,82.5817,82.6711,82.5817,82.5917,124545.0
2017-09-14 15:00:00,83.19,83.21,83.12,83.15,44683.0,82.5917,82.6115,82.5222,82.552,44683.0
2017-09-14 15:10:00,83.17,83.21,83.11,83.11,17298.0,82.5718,82.6115,82.5122,82.5122,17298.0
2017-09-14 15:20:00,83.11,83.13,83.0,83.09,74484.0,82.5122,82.5321,82.403,82.4924,74484.0
2017-09-14 15:30:00,83.09,83.2,83.09,83.16,24750.0,82.4924,82.6016,82.4924,82.5619,24750.0
2017-09-14 15:40:00,83.17,83.21,83.09,83.21,103738.0,82.5718,82.6115,82.4924,82.6115,103738.0
2017-09-14 15:50:00,83.21,83.26,83.17,83.24,168958.0,82.6115,82.6612,82.5718,82.6413,168958.0
2017-09-15 09:30:00,83.32,83.52,82.8,82.88,95724.0,82.7574,82.956,82.2409,82.3203,95724.0
2017-09-15 09:40:00,82.95,83.1,82.87,83.09,40457.0,82.3899,82.5388,82.3104,82.5289,40457.0
2017-09-15 09:50:00,83.09,83.37,83.06,83.24,45882.0,82.5289,82.807,82.4991,82.6779,45882.0
2017-09-15 10:00:00,83.2,83.43,83.2,83.38,13857.0,82.6382,82.8666,82.6382,82.8169,13857.0
2017-09-15 10:10:00,83.41,83.41,83.23,83.36,31511.0,82.8467,82.8467,82.668,82.7971,31511.0
2017-09-15 10:20:00,83.34,83.48,83.28,83.48,24606.0,82.7772,82.9163,82.7176,82.9163,24606.0
2017-09-15 10:30:00,83.48,83.78,83.47,83.78,36414.0,82.9163,83.2142,82.9063,83.2142,36414.0
2017-09-15 10:40:00,83.8,83.91,83.7,83.81,71176.0,83.2341,83.3434,83.1348,83.244,71176.0
2017-09-15 10:50:00,83.79,83.82,83.67,83.76,228740.0,83.2242,83.254,83.105,83.1944,228740.0
2017-09-15 11:00:00,83.7,83.83,83.65,83.78,45264.0,83.1348,83.2639,83.0851,83.2142,45264.0
2017-09-15 11:10:00,83.78,83.78,83.44,83.46,31483.0,83.2142,83.2142,82.8765,82.8964,31483.0
2017-09-15 11:20:00,83.45,83.48,83.36,83.36,20404.0,82.8865,82.9163,82.7971,82.7971,20404.0
2017-09-15 11:30:00,83.4,83.49,83.36,83.43,81385.0,82.8368,82.9262,82.7971,82.8666,81385.0
2017-09-15 11:40:00,83.44,83.53,83.37,83.53,50479.0,82.8765,82.9659,82.807,82.9659,50479.0
2017-09-15 11:50:00,83.54,83.67,83.54,83.6,55291.0,82.9759,83.105,82.9759,83.0355,55291.0
2017-09-15 12:00:00,83.61,83.64,83.45,83.47,44959.0,83.0454,83.0752,82.8865,82.9063,44959.0
2017-09-15 12:10:00,83.47,83.54,83.43,83.5,24277.0,82.9063,82.9759,82.8666,82.9361,24277.0
2017-09-15 12:20:00,83.47,83.53,83.42,83.53,8620.0,82.9063,82.9659,82.8567,82.9659,8620.0
2017-09-15 12:30:00,83.51,83.56,83.45,83.47,14390.0,82.9461,82.9957,82.8865,82.9063,14390.0
2017-09-15 12:40:00,83.5,83.5,83.32,83.32,22569.0,82.9361,82.9361,82.7574,82.7574,22569.0
2017-09-15 12:50:00,83.37,83.41,83.3,83.35,13384.0,82.807,82.8467,82.7375,82.7872,13384.0
2017-09-15 13:00:00,83.39,83.43,83.32,83.32,23320.0,82.8269,82.8666,82.7574,82.7574,23320.0
2017-09-15 13:10:00,83.38,83.47,83.35,83.47,50176.0,82.8169,82.9063,82.7872,82.9063,50176.0
2017-09-15 13:20:00,83.47,83.55,83.45,83.49,11750.0,82.9063,82.9858,82.8865,82.9262,11750.0
2017-09-15 13:30:00,83.53,83.57,83.47,83.55,20513.0,82.9659,83.0057,82.9063,82.9858,20513.0
2017-09-15 13:40:00,83.51,83.53,83.42,83.49,20151.0,82.9461,82.9659,82.8567,82.9262,20151.0
2017-09-15 13:50:00,83.52,83.54,83.44,83.53,47036.0,82.956,82.9759,82.8765,82.9659,47036.0
2017-09-15 14:00:00,83.53,83.69,83.53,83.69,94970.0,82.9659,83.1249,82.9659,83.1249,94970.0
2017-09-15 14:10:00,83.69,83.71,83.61,83.61,66464.0,83.1249,83.1447,83.0454,83.0454,66464.0
2017-09-15 14:20:00,83.61,83.61,83.55,83.6,93282.0,83.0454,83.0454,82.9858,83.0355,93282.0
2017-09-15 14:30:00,83.6,83.61,83.52,83.55,81110.0,83.0355,83.0454,82.956,82.9858,81110.0
2017-09-15 14:40:00,83.53,83.59,83.5,83.51,83610.0,82.9659,83.0255,82.9361,82.9461,83610.0
2017-09-15 14:50:00,83.51,83.55,83.48,83.52,89988.0,82.9461,82.9858,82.9163,82.956,89988.0
2017-09-15 15:00:00,83.51,83.58,83.5,83.53,89817.0,82.9461,83.0156,82.9361,82.9659,89817.0
2017-09-15 15:10:00,83.53,83.59,83.53,83.57,87837.0,82.9659,83.0255,82.9659,83.0057,87837.0
2017-09-15 15:20:00,83.57,83.63,83.56,83.61,24997.0,83.0057,83.0653,82.9957,83.0454,24997.0
2017-09-15 15:30:00,83.61,83.62,83.49,83.54,46369.0,83.0454,83.0553,82.9262,82.9759,46369.0
2017-09-15 15:40:00,83.54,83.55,83.3,83.34,88404.0,82.9759,82.9858,82.7375,82.7772,88404.0
2017-09-15 15:50:00,83.35,83.67,83.33,83.64,336215.0,82.7872,83.105,82.7673,83.0752,336215.0
2017-09-18 09:30:00,83.87,84.28,83.7,84.14,216841.0,83.3036,83.7109,83.1348,83.5718,216841.0
2017-09-18 09:40:00,84.13,84.42,84.04,84.4,92845.0,83.5619,83.8499,83.4725,83.8301,92845.0
2017-09-18 09:50:00,84.4,84.41,84.07,84.09,82984.0,83.8301,83.84,83.5023,83.5222,82984.0
2017-09-18 10:00:00,84.11,84.41,83.98,84.4,107175.0,83.542,83.84,83.4129,83.8301,107175.0
2017-09-18 10:10:00,84.41,84.52,84.34,84.41,186082.0,83.84,83.9493,83.7705,83.84,186082.0
2017-09-18 10:20:00,84.4,84.62,84.32,84.59,86866.0,83.8301,84.0486,83.7506,84.0188,86866.0
2017-09-18 10:30:00,84.58,84.71,84.36,84.38,109231.0,84.0088,84.138,83.7903,83.8102,109231.0
2017-09-18 10:40:00,84.37,84.45,84.27,84.39,51566.0,83.8003,83.8797,83.7009,83.8201,51566.0
2017-09-18 10:50:00,84.38,84.56,84.31,84.49,35040.0,83.8102,83.989,83.7407,83.9195,35040.0
2017-09-18 11:00:00,84.49,84.64,84.47,84.49,60186.0,83.9195,84.0684,83.8996,83.9195,60186.0
2017-09-18 11:10:00,84.5,84.55,84.24,84.26,47613.0,83.9294,83.979,83.6711,83.691,47613.0
2017-09-18 11:20:00,84.23,84.35,84.16,84.33,52923.0,83.6612,83.7804,83.5917,83.7605,52923.0
2017-09-18 11:30:00,84.29,84.33,84.21,84.32,39655.0,83.7208,83.7605,83.6413,83.7506,39655.0
2017-09-18 11:40:00,84.32,84.43,84.29,84.3,17750.0,83.7506,83.8599,83.7208,83.7307,17750.0
2017-09-18 11:50:00,84.3,84.43,84.28,84.43,17105.0,83.7307,83.8599,83.7109,83.8599,17105.0
2017-09-18 12:00:00,84.43,84.51,84.39,84.5,44733.0,83.8599,83.9393,83.8201,83.9294,44733.0
2017-09-18 12:10:00,84.5,84.58,84.45,84.54,41237.0,83.9294,84.0088,83.8797,83.9691,41237.0
2017-09-18 12:20:00,84.52,84.57,84.46,84.51,23297.0,83.9493,83.9989,83.8897,83.9393,23297.0
2017-09-18 12:30:00,84.51,84.51,84.38,84.38,104743.0,83.9393,83.9393,83.8102,83.8102,104743.0
2017-09-18 12:40:00,84.39,84.4,84.3,84.38,82578.0,83.8201,83.8301,83.7307,83.8102,82578.0
2017-09-18 12:50:00,84.38,84.6,84.34,84.6,96570.0,83.8102,84.0287,83.7705,84.0287,96570.0
2017-09-18 13:00:00,84.6,84.65,84.57,84.63,21148.0,84.0287,84.0784,83.9989,84.0585,21148.0
2017-09-18 13:10:00,84.62,84.63,84.53,84.53,27332.0,84.0486,84.0585,83.9592,83.9592,27332.0
2017-09-18 13:20:00,84.53,84.54,84.38,84.39,155844.0,83.9592,83.9691,83.8102,83.8201,155844.0
2017-09-18 13:30:00,84.4,84.41,84.25,84.27,59781.0,83.8301,83.84,83.6811,83.7009,59781.0
2017-09-18 13:40:00,84.27,84.35,84.26,84.26,41617.0,83.7009,83.7804,83.691,83.691,41617.0
2017-09-18 13:50:00,84.28,84.32,84.22,84.3,46776.0,83.7109,83.7506,83.6513,83.7307,46776.0
2017-09-18 14:00:00,84.3,84.37,84.26,84.3,32554.0,83.7307,83.8003,83.691,83.7307,32554.0
2017-09-18 14:10:00,84.3,84.33,83.97,83.99,51598.0,83.7307,83.7605,83.403,83.4228,51598.0
2017-09-18 14:20:00,83.98,84.19,83.94,84.0,91010.0,83.4129,83.6215,83.3732,83.4328,91010.0
2017-09-18 14:30:00,84.03,84.07,83.78,83.79,130493.0,83.4626,83.5023,83.2142,83.2242,130493.0
2017-09-18 14:40:00,83.79,83.9,83.67,83.89,41338.0,83.2242,83.3334,83.105,83.3235,41338.0
2017-09-18 14:50:00,83.88,84.07,83.88,84.06,26918.0,83.3136,83.5023,83.3136,83.4924,26918.0
2017-09-18 15:00:00,84.05,84.07,83.98,84.01,49887.0,83.4824,83.5023,83.4129,83.4427,49887.0
2017-09-18 15:10:00,84.02,84.06,83.93,84.06,26165.0,83.4526,83.4924,83.3632,83.4924,26165.0
2017-09-18 15:20:00,84.03,84.09,84.0,84.08,20463.0,83.4626,83.5222,83.4328,83.5122,20463.0
2017-09-18 15:30:00,84.08,84.13,83.98,84.12,40328.0,83.5122,83.5619,83.4129,83.552,40328.0
2017-09-18 15:40:00,84.13,84.13,84.03,84.11,38793.0,83.5619,83.5619,83.4626,83.542,38793.0
2017-09-18 15:50:00,84.13,84.16,84.03,84.07,160349.0,83.5619,83.5917,83.4626,83.5023,160349.0
2017-09-19 09:30:00,84.31,84.31,83.92,83.95,112674.0,83.7407,83.7407,83.3533,83.3831,112674.0
2017-09-19 09:40:00,83.89,84.07,83.77,83.99,45478.0,83.3235,83.5023,83.2043,83.4228,45478.0
2017-09-19 09:50:00,83.98,83.98,83.68,83.74,59337.0,83.4129,83.4129,83.1149,83.1745,59337.0
2017-09-19 10:00:00,83.75,83.79,83.55,83.56,166277.0,83.1845,83.2242,82.9858,82.9957,166277.0
2017-09-19 10:10:00,83.57,83.76,83.5,83.71,117945.0,83.0057,83.1944,82.9361,83.1447,117945.0
2017-09-19 10:20:00,83.7,83.73,83.59,83.69,47820.0,83.1348,83.1646,83.0255,83.1249,47820.0
2017-09-19 10:30:00,83.68,83.96,83.63,83.79,58719.0,83.1149,83.393,83.0653,83.2242,58719.0
2017-09-19 10:40:00,83.78,83.8,83.67,83.69,39717.0,83.2142,83.2341,83.105,83.1249,39717.0
2017-09-19 10:50:00,83.69,83.69,83.57,83.59,55087.0,83.1249,83.1249,83.0057,83.0255,55087.0
2017-09-19 11:00:00,83.59,83.59,83.3,83.45,86264.0,83.0255,83.0255,82.7375,82.8865,86264.0
2017-09-19 11:10:00,83.42,83.59,83.4,83.52,53910.0,82.8567,83.0255,82.8368,82.956,53910.0
2017-09-19 11:20:00,83.51,83.62,83.49,83.54,53614.0,82.9461,83.0553,82.9262,82.9759,53614.0
2017-09-19 11:30:00,83.52,83.68,83.52,83.55,66085.0,82.956,83.1149,82.956,82.9858,66085.0
2017-09-19 11:40:00,83.55,83.58,83.49,83.53,29807.0,82.9858,83.0156,82.9262,82.9659,29807.0
2017-09-19 11:50:00,83.53,83.59,83.5,83.53,40460.0,82.9659,83.0255,82.9361,82.9659,40460.0
2017-09-19 12:00:00,83.54,83.83,83.53,83.77,35649.0,82.9759,83.2639,82.9659,83.2043,35649.0
2017-09-19 12:10:00,83.8,83.88,83.72,83.74,50046.0,83.2341,83.3136,83.1547,83.1745,50046.0
2017-09-19 12:20:00,83.72,83.85,83.67,83.68,24328.0,83.1547,83.2838,83.105,83.1149,24328.0
2017-09-19 12:30:00,83.67,83.77,83.66,83.72,41960.0,83.105,83.2043,83.0951,83.1547,41960.0
2017-09-19 12:40:00,83.73,83.73,83.65,83.69,51439.0,83.1646,83.1646,83.0851,83.1249,51439.0
2017-09-19 12:50:00,83.68,83.69,83.53,83.54,19776.0,83.1149,83.1249,82.9659,82.9759,19776.0
2017-09-19 13:00:00,83.51,83.63,83.5,83.62,38729.0,82.9461,83.0653,82.9361,83.0553,38729.0
2017-09-19 13:10:00,83.66,83.69,83.57,83.57,29077.0,83.0951,83.1249,83.0057,83.0057,29077.0
2017-09-19 13:20:00,83.59,83.64,83.49,83.64,21216.0,83.0255,83.0752,82.9262,83.0752,21216.0
2017-09-19 13:30:00,83.62,83.74,83.61,83.68,35293.0,83.0553,83.1745,83.0454,83.1149,35293.0
2017-09-19 13:40:00,83.68,83.69,83.56,83.57,55284.0,83.1149,83.1249,82.9957,83.0057,55284.0
2017-09-19 13:50:00,83.59,83.59,83.49,83.51,56786.0,83.0255,83.0255,82.9262,82.9461,56786.0
2017-09-19 14:00:00,83.52,83.58,83.51,83.54,58910.0,82.956,83.0156,82.9461,82.9759,58910.0
2017-09-19 14:10:00,83.52,83.53,83.48,83.52,64291.0,82.956,82.9659,82.9163,82.956,64291.0
2017-09-19 14:20:00,83.52,83.65,83.5,83.6,43996.0,82.956,83.0851,82.9361,83.0355,43996.0
2017-09-19 14:30:00,83.63,83.69,83.59,83.62,26931.0,83.0653,83.1249,83.0255,83.0553,26931.0
2017-09-19 14:40:00,83.6,83.66,83.55,83.55,53133.0,83.0355,83.0951,82.9858,82.9858,53133.0
2017-09-19 14:50:00,83.55,83.56,83.47,83.55,38651.0,82.9858,82.9957,82.9063,82.9858,38651.0
2017-09-19 15:00:00,83.53,83.6,83.51,83.58,28581.0,82.9659,83.0355,82.9461,83.0156,28581.0
2017-09-19 15:10:00,83.58,83.6,83.5,83.54,31416.0,83.0156,83.0355,82.9361,82.9759,31416.0
2017-09-19 15:20:00,83.56,83.72,83.56,83.7,37356.0,82.9957,83.1547,82.9957,83.1348,37356.0
2017-09-19 15:30:00,83.7,83.76,83.67,83.71,45419.0,83.1348,83.1944,83.105,83.1447,45419.0
2017-09-19 15:40:00,83.7,83.7,83.59,83.61,45507.0,83.1348,83.1348,83.0255,83.0454,45507.0
2017-09-19 15:50:00,83.61,83.74,83.61,83.69,153580.0,83.0454,83.1745,83.0454,83.1249,153580.0
2017-09-20 09:30:00,84.01,84.15,83.86,84.09,154399.0,83.4427,83.5817,83.2937,83.5222,154399.0
2017-09-20 09:40:00,84.11,84.37,84.09,84.26,117587.0,83.542,83.8003,83.5222,83.691,117587.0
2017-09-20 09:50:00,84.26,84.53,84.17,84.5,96870.0,83.691,83.9592,83.6016,83.9294,96870.0
2017-09-20 10:00:00,84.48,84.73,84.43,84.73,138817.0,83.9095,84.1578,83.8599,84.1578,138817.0
2017-09-20 10:10:00,84.74,85.12,84.73,84.95,391946.0,84.1678,84.5452,84.1578,84.3763,391946.0
2017-09-20 10:20:00,84.93,85.23,84.93,85.18,123886.0,84.3565,84.6545,84.3565,84.6048,123886.0
2017-09-20 10:30:00,85.15,85.21,84.99,85.04,184424.0,84.575,84.6346,84.4161,84.4657,184424.0
2017-09-20 10:40:00,85.03,85.07,84.74,84.99,89889.0,84.4558,84.4955,84.1678,84.4161,89889.0
2017-09-20 10:50:00,84.99,84.99,84.51,84.59,114209.0,84.4161,84.4161,83.9393,84.0188,114209.0
2017-09-20 11:00:00,84.59,84.77,84.52,84.57,107689.0,84.0188,84.1976,83.9493,83.9989,107689.0
2017-09-20 11:10:00,84.61,84.91,84.58,84.87,69272.0,84.0386,84.3366,84.0088,84.2969,69272.0
2017-09-20 11:20:00,84.85,84.88,84.67,84.77,47447.0,84.277,84.3068,84.0982,84.1976,47447.0
2017-09-20 11:30:00,84.76,84.79,84.59,84.68,35125.0,84.1876,84.2174,84.0188,84.1082,35125.0
2017-09-20 11:40:00,84.67,84.75,84.61,84.64,70152.0,84.0982,84.1777,84.0386,84.0684,70152.0
2017-09-20 11:50:00,84.64,84.9,84.61,84.9,96291.0,84.0684,84.3267,84.0386,84.3267,96291.0
2017-09-20 12:00:00,84.89,85.08,84.79,84.84,61396.0,84.3168,84.5055,84.2174,84.2671,61396.0
2017-09-20 12:10:00,84.85,85.02,84.77,85.01,23982.0,84.277,84.4459,84.1976,84.4359,23982.0
2017-09-20 12:20:00,85.01,85.02,84.85,84.87,37015.0,84.4359,84.4459,84.277,84.2969,37015.0
2017-09-20 12:30:00,84.88,85.06,84.88,85.06,35243.0,84.3068,84.4856,84.3068,84.4856,35243.0
2017-09-20 12:40:00,85.06,85.08,84.98,85.0,46376.0,84.4856,84.5055,84.4061,84.426,46376.0
2017-09-20 12:50:00,85.0,85.09,85.0,85.07,41537.0,84.426,84.5154,84.426,84.4955,41537.0
2017-09-20 13:00:00,85.07,85.13,84.92,84.95,24359.0,84.4955,84.5551,84.3466,84.3763,24359.0
2017-09-20 13:10:00,84.95,85.03,84.83,84.9,27050.0,84.3763,84.4558,84.2572,84.3267,27050.0
2017-09-20 13:20:00,84.89,84.96,84.76,84.8,45713.0,84.3168,84.3863,84.1876,84.2274,45713.0
2017-09-20 13:30:00,84.79,84.81,84.67,84.78,39909.0,84.2174,84.2373,84.0982,84.2075,39909.0
2017-09-20 13:40:00,84.81,84.91,84.74,84.83,36224.0,84.2373,84.3366,84.1678,84.2572,36224.0
2017-09-20 13:50:00,84.79,84.92,84.76,84.88,51409.0,84.2174,84.3466,84.1876,84.3068,51409.0
2017-09-20 14:00:00,84.88,84.89,84.6,84.69,61251.0,84.3068,84.3168,84.0287,84.1181,61251.0
2017-09-20 14:10:00,84.65,84.72,84.53,84.57,49403.0,84.0784,84.1479,83.9592,83.9989,49403.0
2017-09-20 14:20:00,84.54,84.56,84.23,84.33,110327.0,83.9691,83.989,83.6612,83.7605,110327.0
2017-09-20 14:30:00,84.33,84.44,84.28,84.44,57930.0,83.7605,83.8698,83.7109,83.8698,57930.0
2017-09-20 14:40:00,84.43,84.88,84.33,84.87,111037.0,83.8599,84.3068,83.7605,84.2969,111037.0
2017-09-20 14:50:00,84.87,84.93,84.71,84.88,153434.0,84.2969,84.3565,84.138,84.3068,153434.0
2017-09-20 15:00:00,84.91,84.91,84.77,84.8,129038.0,84.3366,84.3366,84.1976,84.2274,129038.0
2017-09-20 15:10:00,84.81,84.85,84.7,84.81,25966.0,84.2373,84.277,84.128,84.2373,25966.0
2017-09-20 15:20:00,84.82,84.94,84.77,84.85,83232.0,84.2472,84.3664,84.1976,84.277,83232.0
2017-09-20 15:30:00,84.84,85.01,84.83,84.96,171679.0,84.2671,84.4359,84.2572,84.3863,171679.0
2017-09-20 15:40:00,84.96,84.97,84.8,84.95,85114.0,84.3863,84.3962,84.2274,84.3763,85114.0
2017-09-20 15:50:00,84.96,85.17,84.96,85.16,364563.0,84.3863,84.5949,84.3863,84.5849,364563.0
2017-09-21 09:30:00,85.23,85.23,84.59,84.71,102110.0,84.6545,84.6545,84.0188,84.138,102110.0
2017-09-21 09:40:00,84.75,84.85,84.63,84.75,137485.0,84.1777,84.277,84.0585,84.1777,137485.0
2017-09-21 09:50:00,84.82,84.91,84.53,84.89,159641.0,84.2472,84.3366,83.9592,84.3168,159641.0
2017-09-21 10:00:00,84.88,85.13,84.82,84.97,116317.0,84.3068,84.5551,84.2472,84.3962,116317.0
2017-09-21 10:10:00,84.94,85.14,84.8,84.91,67889.0,84.3664,84.5651,84.2274,84.3366,67889.0
2017-09-21 10:20:00,84.89,84.89,84.59,84.75,123282.0,84.3168,84.3168,84.0188,84.1777,123282.0
2017-09-21 10:30:00,84.75,84.87,84.63,84.66,46659.0,84.1777,84.2969,84.0585,84.0883,46659.0
2017-09-21 10:40:00,84.63,85.02,84.63,84.95,80437.0,84.0585,84.4459,84.0585,84.3763,80437.0
2017-09-21 10:50:00,85.01,85.16,84.96,84.96,118937.0,84.4359,84.5849,84.3863,84.3863,118937.0
2017-09-21 11:00:00,84.98,85.04,84.78,84.88,46682.0,84.4061,84.4657,84.2075,84.3068,46682.0
2017-09-21 11:10:00,84.9,85.2,84.9,85.19,59589.0,84.3267,84.6247,84.3267,84.6147,59589.0
2017-09-21 11:20:00,85.19,85.38,85.18,85.23,134322.0,84.6147,84.8034,84.6048,84.6545,134322.0
2017-09-21 11:30:00,85.27,85.35,85.18,85.28,31853.0,84.6942,84.7736,84.6048,84.7041,31853.0
2017-09-21 11:40:00,85.28,85.36,85.26,85.27,26011.0,84.7041,84.7836,84.6843,84.6942,26011.0
2017-09-21 11:50:00,85.25,85.31,85.2,85.2,25021.0,84.6743,84.7339,84.6247,84.6247,25021.0
2017-09-21 12:00:00,85.23,85.4,85.18,85.37,63472.0,84.6545,84.8233,84.6048,84.7935,63472.0
2017-09-21 12:10:00,85.39,85.57,85.35,85.49,140224.0,84.8134,84.9922,84.7736,84.9127,140224.0
2017-09-21 12:20:00,85.46,85.68,85.45,85.5,74061.0,84.8829,85.1014,84.873,84.9226,74061.0
2017-09-21 12:30:00,85.47,85.6,85.38,85.51,41800.0,84.8928,85.022,84.8034,84.9326,41800.0
2017-09-21 12:40:00,85.51,85.51,85.36,85.38,36165.0,84.9326,84.9326,84.7836,84.8034,36165.0
2017-09-21 12:50:00,85.38,85.53,85.36,85.45,15244.0,84.8034,84.9524,84.7836,84.873,15244.0
2017-09-21 13:00:00,85.43,85.5,85.32,85.41,19252.0,84.8531,84.9226,84.7438,84.8332,19252.0
2017-09-21 13:10:00,85.38,85.47,85.36,85.42,18645.0,84.8034,84.8928,84.7836,84.8432,18645.0
2017-09-21 13:20:00,85.38,85.39,85.21,85.26,26563.0,84.8034,84.8134,84.6346,84.6843,26563.0
2017-09-21 13:30:00,85.22,85.24,85.18,85.18,13391.0,84.6445,84.6644,84.6048,84.6048,13391.0
2017-09-21 13:40:00,85.16,85.27,85.14,85.16,31583.0,84.5849,84.6942,84.5651,84.5849,31583.0
2017-09-21 13:50:00,85.13,85.28,85.13,85.2,21861.0,84.5551,84.7041,84.5551,84.6247,21861.0
2017-09-21 14:00:00,85.21,85.22,85.01,85.1,95208.0,84.6346,84.6445,84.4359,84.5253,95208.0
2017-09-21 14:10:00,85.12,85.14,84.95,85.0,68112.0,84.5452,84.5651,84.3763,84.426,68112.0
2017-09-21 14:20:00,84.98,85.0,84.83,84.95,110620.0,84.4061,84.426,84.2572,84.3763,110620.0
2017-09-21 14:30:00,84.92,84.95,84.8,84.83,18555.0,84.3466,84.3763,84.2274,84.2572,18555.0
2017-09-21 14:40:00,84.83,84.85,84.74,84.76,93227.0,84.2572,84.277,84.1678,84.1876,93227.0
2017-09-21 14:50:00,84.73,84.86,84.7,84.79,69577.0,84.1578,84.287,84.128,84.2174,69577.0
2017-09-21 15:00:00,84.77,84.81,84.67,84.71,44947.0,84.1976,84.2373,84.0982,84.138,44947.0
2017-09-21 15:10:00,84.7,84.7,84.48,84.62,66475.0,84.128,84.128,83.9095,84.0486,66475.0
2017-09-21 15:20:00,84.62,84.8,84.6,84.76,47496.0,84.0486,84.2274,84.0287,84.1876,47496.0
2017-09-21 15:30:00,84.75,84.76,84.67,84.73,26093.0,84.1777,84.1876,84.0982,84.1578,26093.0
2017-09-21 15:40:00,84.72,84.75,84.59,84.59,73180.0,84.1479,84.1777,84.0188,84.0188,73180.0
2017-09-21 15:50:00,84.57,84.61,84.51,84.55,119678.0,83.9989,84.0386,83.9393,83.979,119678.0
2017-09-22 09:30:00,84.1,84.19,83.81,83.9,138966.0,83.5321,83.6215,83.244,83.3334,138966.0
2017-09-22 09:40:00,83.87,84.08,83.86,83.91,132408.0,83.3036,83.5122,83.2937,83.3434,132408.0
2017-09-22 09:50:00,83.89,83.9,83.67,83.69,170478.0,83.3235,83.3334,83.105,83.1249,170478.0
2017-09-22 10:00:00,83.71,83.93,83.58,83.93,160706.0,83.1447,83.3632,83.0156,83.3632,160706.0
2017-09-22 10:10:00,83.9,83.93,83.71,83.75,83938.0,83.3334,83.3632,83.1447,83.1845,83938.0
2017-09-22 10:20:00,83.75,84.05,83.75,83.98,118765.0,83.1845,83.4824,83.1845,83.4129,118765.0
2017-09-22 10:30:00,84.01,84.05,83.91,83.94,65098.0,83.4427,83.4824,83.3434,83.3732,65098.0
2017-09-22 10:40:00,83.93,84.07,83.93,83.95,35757.0,83.3632,83.5023,83.3632,83.3831,35757.0
2017-09-22 10:50:00,83.96,83.96,83.55,83.58,101837.0,83.393,83.393,82.9858,83.0156,101837.0
2017-09-22 11:00:00,83.6,83.88,83.58,83.82,68574.0,83.0355,83.3136,83.0156,83.254,68574.0
2017-09-22 11:10:00,83.87,83.97,83.76,83.85,39804.0,83.3036,83.403,83.1944,83.2838,39804.0
2017-09-22 11:20:00,83.86,83.9,83.73,83.76,43228.0,83.2937,83.3334,83.1646,83.1944,43228.0
2017-09-22 11:30:00,83.75,83.86,83.71,83.77,37783.0,83.1845,83.2937,83.1447,83.2043,37783.0
2017-09-22 11:40:00,83.77,83.86,83.75,83.8,33343.0,83.2043,83.2937,83.1845,83.2341,33343.0
2017-09-22 11:50:00,83.8,83.96,83.72,83.96,50012.0,83.2341,83.393,83.1547,83.393,50012.0
2017-09-22 12:00:00,83.97,83.97,83.81,83.86,30136.0,83.403,83.403,83.244,83.2937,30136.0
2017-09-22 12:10:00,83.83,83.84,83.7,83.71,28705.0,83.2639,83.2738,83.1348,83.1447,28705.0
2017-09-22 12:20:00,83.72,83.79,83.69,83.71,21227.0,83.1547,83.2242,83.1249,83.1447,21227.0
2017-09-22 12:30:00,83.7,83.8,83.65,83.72,41948.0,83.1348,83.2341,83.0851,83.1547,41948.0
2017-09-22 12:40:00,83.69,83.82,83.66,83.8,24221.0,83.1249,83.254,83.0951,83.2341,24221.0
2017-09-22 12:50:00,83.8,83.91,83.76,83.77,39511.0,83.2341,83.3434,83.1944,83.2043,39511.0
2017-09-22 13:00:00,83.78,83.84,83.75,83.84,20563.0,83.2142,83.2738,83.1845,83.2738,20563.0
2017-09-22 13:10:00,83.83,83.89,83.77,83.78,37563.0,83.2639,83.3235,83.2043,83.2142,37563.0
2017-09-22 13:20:00,83.79,83.88,83.77,83.85,34960.0,83.2242,83.3136,83.2043,83.2838,34960.0
2017-09-22 13:30:00,83.86,83.91,83.79,83.86,33506.0,83.2937,83.3434,83.2242,83.2937,33506.0
2017-09-22 13:40:00,83.86,83.89,83.78,83.8,32856.0,83.2937,83.3235,83.2142,83.2341,32856.0
2017-09-22 13:50:00,83.78,84.09,83.78,84.06,71244.0,83.2142,83.5222,83.2142,83.4924,71244.0
2017-09-22 14:00:00,84.05,84.09,83.99,84.01,62893.0,83.4824,83.5222,83.4228,83.4427,62893.0
2017-09-22 14:10:00,83.98,84.06,83.97,84.05,44313.0,83.4129,83.4924,83.403,83.4824,44313.0
2017-09-22 14:20:00,84.07,84.12,84.01,84.07,79711.0,83.5023,83.552,83.4427,83.5023,79711.0
2017-09-22 14:30:00,84.07,84.07,83.93,83.96,46933.0,83.5023,83.5023,83.3632,83.393,46933.0
2017-09-22 14:40:00,83.97,84.08,83.94,84.02,37396.0,83.403,83.5122,83.3732,83.4526,37396.0
2017-09-22 14:50:00,84.02,84.08,83.98,84.07,23903.0,83.4526,83.5122,83.4129,83.5023,23903.0
2017-09-22 15:00:00,84.08,84.12,83.96,84.0,90752.0,83.5122,83.552,83.393,83.4328,90752.0
2017-09-22 15:10:00,84.01,84.01,83.89,83.89,42580.0,83.4427,83.4427,83.3235,83.3235,42580.0
2017-09-22 15:20:00,83.9,83.93,83.78,83.89,63375.0,83.3334,83.3632,83.2142,83.3235,63375.0
2017-09-22 15:30:00,83.88,83.97,83.84,83.95,76865.0,83.3136,83.403,83.2738,83.3831,76865.0
2017-09-22 15:40:00,83.95,83.97,83.89,83.92,98792.0,83.3831,83.403,83.3235,83.3533,98792.0
2017-09-22 15:50:00,83.93,83.98,83.87,83.89,184353.0,83.3632,83.4129,83.3036,83.3235,184353.0
2017-09-25 09:30:00,83.77,84.21,83.77,83.96,216778.0,83.2043,83.6413,83.2043,83.393,216778.0
2017-09-25 09:40:00,83.99,84.19,83.88,83.9,222066.0,83.4228,83.6215,83.3136,83.3334,222066.0
2017-09-25 09:50:00,83.91,84.24,83.87,84.17,139777.0,83.3434,83.6711,83.3036,83.6016,139777.0
2017-09-25 10:00:00,84.13,84.66,84.07,84.64,178189.0,83.5619,84.0883,83.5023,84.0684,178189.0
2017-09-25 10:10:00,84.66,84.7,84.28,84.33,108414.0,84.0883,84.128,83.7109,83.7605,108414.0
2017-09-25 10:20:00,84.33,84.35,83.99,84.03,52311.0,83.7605,83.7804,83.4228,83.4626,52311.0
2017-09-25 10:30:00,84.0,84.0,83.7,83.74,104879.0,83.4328,83.4328,83.1348,83.1745,104879.0
2017-09-25 10:40:00,83.73,84.02,83.66,83.84,45308.0,83.1646,83.4526,83.0951,83.2738,45308.0
2017-09-25 10:50:00,83.86,83.86,83.64,83.72,157483.0,83.2937,83.2937,83.0752,83.1547,157483.0
2017-09-25 11:00:00,83.74,83.8,83.34,83.41,137004.0,83.1745,83.2341,82.7772,82.8467,137004.0
2017-09-25 11:10:00,83.44,83.95,83.41,83.93,232324.0,82.8765,83.3831,82.8467,83.3632,232324.0
2017-09-25 11:20:00,83.97,84.04,83.8,83.97,43183.0,83.403,83.4725,83.2341,83.403,43183.0
2017-09-25 11:30:00,83.95,84.11,83.86,83.98,42890.0,83.3831,83.542,83.2937,83.4129,42890.0
2017-09-25 11:40:00,84.0,84.23,83.98,84.22,41965.0,83.4328,83.6612,83.4129,83.6513,41965.0
2017-09-25 11:50:00,84.2,84.27,84.04,84.23,48107.0,83.6314,83.7009,83.4725,83.6612,48107.0
2017-09-25 12:00:00,84.21,84.35,84.21,84.22,85894.0,83.6413,83.7804,83.6413,83.6513,85894.0
2017-09-25 12:10:00,84.24,84.32,84.06,84.14,240364.0,83.6711,83.7506,83.4924,83.5718,240364.0
2017-09-25 12:20:00,84.09,84.32,84.05,84.31,28707.0,83.5222,83.7506,83.4824,83.7407,28707.0
2017-09-25 12:30:00,84.29,84.36,84.26,84.36,43467.0,83.7208,83.7903,83.691,83.7903,43467.0
2017-09-25 12:40:00,84.37,84.65,84.36,84.65,134809.0,83.8003,84.0784,83.7903,84.0784,134809.0
2017-09-25 12:50:00,84.66,84.82,84.66,84.66,87451.0,84.0883,84.2472,84.0883,84.0883,87451.0
2017-09-25 13:00:00,84.66,84.83,84.64,84.81,56188.0,84.0883,84.2572,84.0684,84.2373,56188.0
2017-09-25 13:10:00,84.82,84.92,84.78,84.89,30009.0,84.2472,84.3466,84.2075,84.3168,30009.0
2017-09-25 13:20:00,84.87,84.88,84.73,84.73,89816.0,84.2969,84.3068,84.1578,84.1578,89816.0
2017-09-25 13:30:00,84.72,84.8,84.67,84.74,15021.0,84.1479,84.2274,84.0982,84.1678,15021.0
2017-09-25 13:40:00,84.76,84.83,84.62,84.65,70845.0,84.1876,84.2572,84.0486,84.0784,70845.0
2017-09-25 13:50:00,84.66,84.74,84.63,84.69,24140.0,84.0883,84.1678,84.0585,84.1181,24140.0
2017-09-25 14:00:00,84.69,84.74,84.36,84.43,52870.0,84.1181,84.1678,83.7903,83.8599,52870.0
2017-09-25 14:10:00,84.39,84.48,84.35,84.43,58749.0,83.8201,83.9095,83.7804,83.8599,58749.0
2017-09-25 14:20:00,84.45,84.48,84.25,84.31,82752.0,83.8797,83.9095,83.6811,83.7407,82752.0
2017-09-25 14:30:00,84.32,84.34,84.18,84.23,65419.0,83.7506,83.7705,83.6115,83.6612,65419.0
2017-09-25 14:40:00,84.19,84.23,84.09,84.16,47094.0,83.6215,83.6612,83.5222,83.5917,47094.0
2017-09-25 14:50:00,84.15,84.2,84.13,84.17,61722.0,83.5817,83.6314,83.5619,83.6016,61722.0
2017-09-25 15:00:00,84.18,84.24,84.13,84.16,87089.0,83.6115,83.6711,83.5619,83.5917,87089.0
2017-09-25 15:10:00,84.16,84.19,83.9,83.92,108252.0,83.5917,83.6215,83.3334,83.3533,108252.0
2017-09-25 15:20:00,83.92,84.03,83.86,84.02,50772.0,83.3533,83.4626,83.2937,83.4526,50772.0
2017-09-25 15:30:00,84.03,84.07,83.95,83.98,58307.0,83.4626,83.5023,83.3831,83.4129,58307.0
2017-09-25 15:40:00,83.96,84.24,83.96,84.22,64748.0,83.393,83.6711,83.393,83.6513,64748.0
2017-09-25 15:50:00,84.22,84.25,84.1,84.23,154689.0,83.6513,83.6811,83.5321,83.6612,154689.0
2017-09-26 09:30:00,84.35,84.54,84.2,84.33,104167.0,83.7804,83.9691,83.6314,83.7605,104167.0
2017-09-26 09:40:00,84.33,84.37,83.95,84.02,86993.0,83.7605,83.8003,83.3831,83.4526,86993.0
2017-09-26 09:50:00,84.02,84.02,83.73,83.8,147071.0,83.4526,83.4526,83.1646,83.2341,147071.0
2017-09-26 10:00:00,83.79,83.88,83.51,83.53,172520.0,83.2242,83.3136,82.9461,82.9659,172520.0
2017-09-26 10:10:00,83.56,83.82,83.51,83.78,75673.0,82.9957,83.254,82.9461,83.2142,75673.0
2017-09-26 10:20:00,83.77,83.94,83.68,83.85,37551.0,83.2043,83.3732,83.1149,83.2838,37551.0
2017-09-26 10:30:00,83.86,83.96,83.69,83.83,54754.0,83.2937,83.393,83.1249,83.2639,54754.0
2017-09-26 10:40:00,83.8,83.97,83.65,83.65,33379.0,83.2341,83.403,83.0851,83.0851,33379.0
2017-09-26 10:50:00,83.63,83.75,83.44,83.5,116740.0,83.0653,83.1845,82.8765,82.9361,116740.0
2017-09-26 11:00:00,83.47,83.54,83.31,83.35,86058.0,82.9063,82.9759,82.7474,82.7872,86058.0
2017-09-26 11:10:00,83.38,83.51,83.34,83.47,98496.0,82.8169,82.9461,82.7772,82.9063,98496.0
2017-09-26 11:20:00,83.48,83.5,83.31,83.44,30820.0,82.9163,82.9361,82.7474,82.8765,30820.0
2017-09-26 11:30:00,83.43,83.55,83.4,83.55,17137.0,82.8666,82.9858,82.8368,82.9858,17137.0
2017-09-26 11:40:00,83.61,83.66,83.57,83.62,47439.0,83.0454,83.0951,83.0057,83.0553,47439.0
2017-09-26 11:50:00,83.63,83.64,83.48,83.6,92722.0,83.0653,83.0752,82.9163,83.0355,92722.0
2017-09-26 12:00:00,83.58,83.78,83.58,83.68,24105.0,83.0156,83.2142,83.0156,83.1149,24105.0
2017-09-26 12:10:00,83.67,83.68,83.52,83.56,93389.0,83.105,83.1149,82.956,82.9957,93389.0
2017-09-26 12:20:00,83.56,83.57,83.41,83.47,27555.0,82.9957,83.0057,82.8467,82.9063,27555.0
2017-09-26 12:30:00,83.45,83.53,83.28,83.34,74498.0,82.8865,82.9659,82.7176,82.7772,74498.0
2017-09-26 12:40:00,83.31,83.32,82.96,83.09,228082.0,82.7474,82.7574,82.3998,82.5289,228082.0
2017-09-26 12:50:00,83.11,83.34,83.1,83.25,22994.0,82.5488,82.7772,82.5388,82.6878,22994.0
2017-09-26 13:00:00,83.31,83.32,83.16,83.29,85170.0,82.7474,82.7574,82.5984,82.7276,85170.0
2017-09-26 13:10:00,83.3,83.45,83.28,83.38,22867.0,82.7375,82.8865,82.7176,82.8169,22867.0
2017-09-26 13:20:00,83.36,83.41,83.23,83.35,20317.0,82.7971,82.8467,82.668,82.7872,20317.0
2017-09-26 13:30:00,83.38,83.49,83.37,83.46,30431.0,82.8169,82.9262,82.807,82.8964,30431.0
2017-09-26 13:40:00,83.47,83.53,83.37,83.51,27453.0,82.9063,82.9659,82.807,82.9461,27453.0
2017-09-26 13:50:00,83.5,83.54,83.46,83.5,6910.0,82.9361,82.9759,82.8964,82.9361,6910.0
2017-09-26 14:00:00,83.51,83.53,83.38,83.4,17585.0,82.9461,82.9659,82.8169,82.8368,17585.0
2017-09-26 14:10:00,83.39,83.49,83.38,83.47,17750.0,82.8269,82.9262,82.8169,82.9063,17750.0
2017-09-26 14:20:00,83.47,83.6,83.45,83.48,55023.0,82.9063,83.0355,82.8865,82.9163,55023.0
2017-09-26 14:30:00,83.48,83.5,83.27,83.29,179057.0,82.9163,82.9361,82.7077,82.7276,179057.0
2017-09-26 14:40:00,83.29,83.33,83.16,83.27,107637.0,82.7276,82.7673,82.5984,82.7077,107637.0
2017-09-26 14:50:00,83.27,83.37,83.22,83.3,72646.0,82.7077,82.807,82.658,82.7375,72646.0
2017-09-26 15:00:00,83.28,83.39,83.28,83.3,95399.0,82.7176,82.8269,82.7176,82.7375,95399.0
2017-09-26 15:10:00,83.31,83.35,83.27,83.34,29227.0,82.7474,82.7872,82.7077,82.7772,29227.0
2017-09-26 15:20:00,83.3,83.33,83.21,83.23,34625.0,82.7375,82.7673,82.6481,82.668,34625.0
2017-09-26 15:30:00,83.22,83.43,83.18,83.37,59405.0,82.658,82.8666,82.6183,82.807,59405.0
2017-09-26 15:40:00,83.37,83.41,83.26,83.35,54212.0,82.807,82.8467,82.6978,82.7872,54212.0
2017-09-26 15:50:00,83.34,83.36,83.17,83.25,393305.0,82.7772,82.7971,82.6084,82.6878,393305.0
2017-09-27 09:30:00,83.59,84.04,83.45,83.93,160096.0,83.0255,83.4725,82.8865,83.3632,160096.0
2017-09-27 09:40:00,83.95,84.07,83.83,83.98,128669.0,83.3831,83.5023,83.2639,83.4129,128669.0
2017-09-27 09:50:00,83.98,84.13,83.87,83.87,164555.0,83.4129,83.5619,83.3036,83.3036,164555.0
2017-09-27 10:00:00,83.88,84.18,83.88,84.14,81961.0,83.3136,83.6115,83.3136,83.5718,81961.0
2017-09-27 10:10:00,84.16,84.17,83.86,84.11,33717.0,83.5917,83.6016,83.2937,83.542,33717.0
2017-09-27 10:20:00,84.1,84.11,83.96,83.98,15083.0,83.5321,83.542,83.393,83.4129,15083.0
2017-09-27 10:30:00,83.97,84.03,83.78,83.87,23332.0,83.403,83.4626,83.2142,83.3036,23332.0
2017-09-27 10:40:00,83.88,84.29,83.87,84.12,102920.0,83.3136,83.7208,83.3036,83.552,102920.0
2017-09-27 10:50:00,84.14,84.27,83.86,83.91,42595.0,83.5718,83.7009,83.2937,83.3434,42595.0
2017-09-27 11:00:00,83.93,84.0,83.77,83.93,95121.0,83.3632,83.4328,83.2043,83.3632,95121.0
2017-09-27 11:10:00,83.89,84.06,83.87,84.02,42724.0,83.3235,83.4924,83.3036,83.4526,42724.0
2017-09-27 11:20:00,84.01,84.28,83.97,84.21,73284.0,83.4427,83.7109,83.403,83.6413,73284.0
2017-09-27 11:30:00,84.22,84.22,83.97,84.09,124867.0,83.6513,83.6513,83.403,83.5222,124867.0
2017-09-27 11:40:00,84.07,84.22,84.07,84.09,87363.0,83.5023,83.6513,83.5023,83.5222,87363.0
2017-09-27 11:50:00,84.11,84.21,84.09,84.18,90951.0,83.542,83.6413,83.5222,83.6115,90951.0
2017-09-27 12:00:00,84.16,84.3,84.12,84.28,24871.0,83.5917,83.7307,83.552,83.7109,24871.0
2017-09-27 12:10:00,84.29,84.31,84.24,84.28,39335.0,83.7208,83.7407,83.6711,83.7109,39335.0
2017-09-27 12:20:00,84.3,84.41,84.29,84.36,42577.0,83.7307,83.84,83.7208,83.7903,42577.0
2017-09-27 12:30:00,84.35,84.4,84.25,84.38,26567.0,83.7804,83.8301,83.6811,83.8102,26567.0
2017-09-27 12:40:00,84.39,84.4,84.3,84.35,21670.0,83.8201,83.8301,83.7307,83.7804,21670.0
2017-09-27 12:50:00,84.33,84.51,84.32,84.5,98645.0,83.7605,83.9393,83.7506,83.9294,98645.0
2017-09-27 13:00:00,84.52,84.54,84.47,84.51,32339.0,83.9493,83.9691,83.8996,83.9393,32339.0
2017-09-27 13:10:00,84.54,84.59,84.45,84.58,18292.0,83.9691,84.0188,83.8797,84.0088,18292.0
2017-09-27 13:20:00,84.56,84.67,84.56,84.63,55648.0,83.989,84.0982,83.989,84.0585,55648.0
2017-09-27 13:30:00,84.61,84.68,84.59,84.59,51339.0,84.0386,84.1082,84.0188,84.0188,51339.0
2017-09-27 13:40:00,84.62,84.65,84.59,84.59,26963.0,84.0486,84.0784,84.0188,84.0188,26963.0
2017-09-27 13:50:00,84.62,84.73,84.61,84.72,43609.0,84.0486,84.1578,84.0386,84.1479,43609.0
2017-09-27 14:00:00,84.74,84.75,84.58,84.6,88507.0,84.1678,84.1777,84.0088,84.0287,88507.0
2017-09-27 14:10:00,84.61,84.78,84.56,84.68,42493.0,84.0386,84.2075,83.989,84.1082,42493.0
2017-09-27 14:20:00,84.69,84.71,84.61,84.66,62706.0,84.1181,84.138,84.0386,84.0883,62706.0
2017-09-27 14:30:00,84.67,84.76,84.65,84.75,49113.0,84.0982,84.1876,84.0784,84.1777,49113.0
2017-09-27 14:40:00,84.75,84.79,84.55,84.55,111843.0,84.1777,84.2174,83.979,83.979,111843.0
2017-09-27 14:50:00,84.56,84.73,84.54,84.71,55783.0,83.989,84.1578,83.9691,84.138,55783.0
2017-09-27 15:00:00,84.71,84.72,84.59,84.64,76056.0,84.138,84.1479,84.0188,84.0684,76056.0
2017-09-27 15:10:00,84.6,84.68,84.56,84.64,36638.0,84.0287,84.1082,83.989,84.0684,36638.0
2017-09-27 15:20:00,84.66,84.67,84.48,84.52,32091.0,84.0883,84.0982,83.9095,83.9493,32091.0
2017-09-27 15:30:00,84.52,84.72,84.52,84.63,109384.0,83.9493,84.1479,83.9493,84.0585,109384.0
2017-09-27 15:40:00,84.64,84.64,84.45,84.49,54604.0,84.0684,84.0684,83.8797,83.9195,54604.0
2017-09-27 15:50:00,84.5,84.62,84.42,84.48,185366.0,83.9294,84.0486,83.8499,83.9095,185366.0
2017-09-28 09:30:00,84.57,84.97,84.35,84.36,137274.0,83.9989,84.3962,83.7804,83.7903,137274.0
2017-09-28 09:40:00,84.33,84.74,84.21,84.61,93408.0,83.7605,84.1678,83.6413,84.0386,93408.0
2017-09-28 09:50:00,84.59,85.03,84.59,84.97,73679.0,84.0188,84.4558,84.0188,84.3962,73679.0
2017-09-28 10:00:00,85.0,85.38,85.0,85.36,91648.0,84.426,84.8034,84.426,84.7836,91648.0
2017-09-28 10:10:00,85.34,85.43,85.19,85.29,180395.0,84.7637,84.8531,84.6147,84.7141,180395.0
2017-09-28 10:20:00,85.31,85.67,85.31,85.67,79672.0,84.7339,85.0915,84.7339,85.0915,79672.0
2017-09-28 10:30:00,85.68,85.75,85.52,85.58,144928.0,85.1014,85.1709,84.9425,85.0021,144928.0
2017-09-28 10:40:00,85.58,85.6,85.25,85.26,157091.0,85.0021,85.022,84.6743,84.6843,157091.0
2017-09-28 10:50:00,85.29,85.55,85.24,85.5,246218.0,84.7141,84.9723,84.6644,84.9226,246218.0
2017-09-28 11:00:00,85.47,85.47,85.24,85.34,185326.0,84.8928,84.8928,84.6644,84.7637,185326.0
2017-09-28 11:10:00,85.35,85.38,85.22,85.31,115047.0,84.7736,84.8034,84.6445,84.7339,115047.0
2017-09-28 11:20:00,85.32,85.49,85.29,85.43,152653.0,84.7438,84.9127,84.7141,84.8531,152653.0
2017-09-28 11:30:00,85.43,85.73,85.39,85.73,285010.0,84.8531,85.1511,84.8134,85.1511,285010.0
2017-09-28 11:40:00,85.73,85.75,85.59,85.71,166130.0,85.1511,85.1709,85.012,85.1312,166130.0
2017-09-28 11:50:00,85.72,85.94,85.72,85.76,141774.0,85.1411,85.3597,85.1411,85.1809,141774.0
2017-09-28 12:00:00,85.78,85.95,85.76,85.85,73479.0,85.2007,85.3696,85.1809,85.2703,73479.0
2017-09-28 12:10:00,85.85,86.09,85.85,86.02,158820.0,85.2703,85.5086,85.2703,85.4391,158820.0
2017-09-28 12:20:00,86.05,86.05,85.8,85.85,74429.0,85.4689,85.4689,85.2206,85.2703,74429.0
2017-09-28 12:30:00,85.84,85.89,85.77,85.83,65940.0,85.2603,85.31,85.1908,85.2504,65940.0
2017-09-28 12:40:00,85.81,85.88,85.72,85.88,35518.0,85.2305,85.3001,85.1411,85.3001,35518.0
2017-09-28 12:50:00,85.87,85.92,85.84,85.87,28093.0,85.2901,85.3398,85.2603,85.2901,28093.0
2017-09-28 13:00:00,85.85,85.87,85.68,85.76,80463.0,85.2703,85.2901,85.1014,85.1809,80463.0
2017-09-28 13:10:00,85.77,85.88,85.77,85.83,46023.0,85.1908,85.3001,85.1908,85.2504,46023.0
2017-09-28 13:20:00,85.85,85.9,85.77,85.78,24360.0,85.2703,85.3199,85.1908,85.2007,24360.0
2017-09-28 13:30:00,85.79,86.0,85.76,85.94,25089.0,85.2107,85.4193,85.1809,85.3597,25089.0
2017-09-28 13:40:00,85.94,86.12,85.87,86.06,70816.0,85.3597,85.5384,85.2901,85.4789,70816.0
2017-09-28 13:50:00,86.09,86.3,86.08,86.18,200327.0,85.5086,85.7172,85.4987,85.598,200327.0
2017-09-28 14:00:00,86.19,86.35,86.18,86.21,212509.0,85.608,85.7669,85.598,85.6278,212509.0
2017-09-28 14:10:00,86.18,86.18,85.9,85.93,65006.0,85.598,85.598,85.3199,85.3497,65006.0
2017-09-28 14:20:00,85.9,85.93,85.76,85.88,62150.0,85.3199,85.3497,85.1809,85.3001,62150.0
2017-09-28 14:30:00,85.87,85.96,85.8,85.8,109374.0,85.2901,85.3795,85.2206,85.2206,109374.0
2017-09-28 14:40:00,85.81,85.83,85.67,85.69,83910.0,85.2305,85.2504,85.0915,85.1114,83910.0
2017-09-28 14:50:00,85.7,85.71,85.61,85.61,90789.0,85.1213,85.1312,85.0319,85.0319,90789.0
2017-09-28 15:00:00,85.63,85.74,85.6,85.7,40551.0,85.0518,85.161,85.022,85.1213,40551.0
2017-09-28 15:10:00,85.7,85.77,85.62,85.66,40791.0,85.1213,85.1908,85.0418,85.0816,40791.0
2017-09-28 15:20:00,85.65,85.66,85.5,85.53,88890.0,85.0716,85.0816,84.9226,84.9524,88890.0
2017-09-28 15:30:00,85.54,85.78,85.47,85.78,139237.0,84.9624,85.2007,84.8928,85.2007,139237.0
2017-09-28 15:40:00,85.76,85.81,85.69,85.69,171052.0,85.1809,85.2305,85.1114,85.1114,171052.0
2017-09-28 15:50:00,85.71,85.96,85.71,85.87,345621.0,85.1312,85.3795,85.1312,85.2901,345621.0
2017-09-29 09:30:00,86.0,86.43,85.94,86.19,210799.0,85.4193,85.8464,85.3597,85.608,210799.0
2017-09-29 09:40:00,86.2,86.22,85.75,85.83,149058.0,85.6179,85.6378,85.1709,85.2504,149058.0
2017-09-29 09:50:00,85.87,85.92,85.6,85.6,144087.0,85.2901,85.3398,85.022,85.022,144087.0
2017-09-29 10:00:00,85.6,86.13,85.58,86.08,135040.0,85.022,85.5484,85.0021,85.4987,135040.0
2017-09-29 10:10:00,86.08,86.08,85.61,85.67,139276.0,85.4987,85.4987,85.0319,85.0915,139276.0
2017-09-29 10:20:00,85.65,85.97,85.62,85.92,122960.0,85.0716,85.3895,85.0418,85.3398,122960.0
2017-09-29 10:30:00,85.92,85.95,85.7,85.88,71307.0,85.3398,85.3696,85.1213,85.3001,71307.0
2017-09-29 10:40:00,85.92,85.95,85.68,85.75,111399.0,85.3398,85.3696,85.1014,85.1709,111399.0
2017-09-29 10:50:00,85.73,85.84,85.66,85.8,56877.0,85.1511,85.2603,85.0816,85.2206,56877.0
2017-09-29 11:00:00,85.78,85.96,85.78,85.92,16197.0,85.2007,85.3795,85.2007,85.3398,16197.0
2017-09-29 11:10:00,85.92,86.24,85.89,86.23,79503.0,85.3398,85.6576,85.31,85.6477,79503.0
2017-09-29 11:20:00,86.26,86.39,86.13,86.19,161029.0,85.6775,85.8066,85.5484,85.608,161029.0
2017-09-29 11:30:00,86.11,86.2,86.08,86.19,9556.0,85.5285,85.6179,85.4987,85.608,9556.0
2017-09-29 11:40:00,86.19,86.19,86.02,86.11,46435.0,85.608,85.608,85.4391,85.5285,46435.0
2017-09-29 11:50:00,86.16,86.24,86.16,86.19,31599.0,85.5782,85.6576,85.5782,85.608,31599.0
2017-09-29 12:00:00,86.2,86.25,86.02,86.04,35001.0,85.6179,85.6676,85.4391,85.459,35001.0
2017-09-29 12:10:00,86.07,86.16,86.05,86.15,10149.0,85.4888,85.5782,85.4689,85.5682,10149.0
2017-09-29 12:20:00,86.17,86.37,86.16,86.29,36112.0,85.5881,85.7868,85.5782,85.7073,36112.0
2017-09-29 12:30:00,86.27,86.34,86.21,86.27,17913.0,85.6874,85.757,85.6278,85.6874,17913.0
2017-09-29 12:40:00,86.29,86.39,86.28,86.32,16256.0,85.7073,85.8066,85.6974,85.7371,16256.0
2017-09-29 12:50:00,86.34,86.51,86.27,86.48,54853.0,85.757,85.9258,85.6874,85.896,54853.0
2017-09-29 13:00:00,86.47,86.47,86.29,86.37,36827.0,85.8861,85.8861,85.7073,85.7868,36827.0
2017-09-29 13:10:00,86.41,86.42,86.31,86.37,16375.0,85.8265,85.8364,85.7272,85.7868,16375.0
2017-09-29 13:20:00,86.36,86.49,86.34,86.41,31990.0,85.7768,85.9059,85.757,85.8265,31990.0
2017-09-29 13:30:00,86.41,86.41,86.23,86.31,28262.0,85.8265,85.8265,85.6477,85.7272,28262.0
2017-09-29 13:40:00,86.32,86.36,86.18,86.25,66322.0,85.7371,85.7768,85.598,85.6676,66322.0
2017-09-29 13:50:00,86.22,86.33,86.18,86.33,17511.0,85.6378,85.747,85.598,85.747,17511.0
2017-09-29 14:00:00,86.35,86.37,86.23,86.28,24275.0,85.7669,85.7868,85.6477,85.6974,24275.0
2017-09-29 14:10:00,86.24,86.42,86.2,86.4,30599.0,85.6576,85.8364,85.6179,85.8166,30599.0
2017-09-29 14:20:00,86.4,86.5,86.38,86.45,64646.0,85.8166,85.9159,85.7967,85.8662,64646.0
2017-09-29 14:30:00,86.47,86.59,86.43,86.59,46834.0,85.8861,86.0053,85.8464,86.0053,46834.0
2017-09-29 14:40:00,86.59,86.59,86.45,86.45,21958.0,86.0053,86.0053,85.8662,85.8662,21958.0
2017-09-29 14:50:00,86.46,86.54,86.37,86.48,58617.0,85.8762,85.9556,85.7868,85.896,58617.0
2017-09-29 15:00:00,86.45,86.6,86.42,86.59,24426.0,85.8662,86.0152,85.8364,86.0053,24426.0
2017-09-29 15:10:00,86.6,86.66,86.57,86.6,43849.0,86.0152,86.0748,85.9854,86.0152,43849.0
2017-09-29 15:20:00,86.61,86.69,86.53,86.54,45429.0,86.0251,86.1046,85.9457,85.9556,45429.0
2017-09-29 15:30:00,86.55,86.6,86.46,86.48,63155.0,85.9655,86.0152,85.8762,85.896,63155.0
2017-09-29 15:40:00,86.49,86.52,86.45,86.46,101058.0,85.9059,85.9357,85.8662,85.8762,101058.0
2017-09-29 15:50:00,86.46,86.58,86.45,86.52,474483.0,85.8762,85.9953,85.8662,85.9357,474483.0
2017-10-02 09:30:00,86.98,87.0,86.71,86.92,191341.0,86.3926,86.4125,86.1245,86.333,191341.0
2017-10-02 09:40:00,86.92,87.33,86.91,87.23,198793.0,86.333,86.7403,86.3231,86.641,198793.0
2017-10-02 09:50:00,87.22,87.66,87.2,87.55,146824.0,86.631,87.068,86.6112,86.9588,146824.0
2017-10-02 10:00:00,87.55,87.96,87.48,87.87,130887.0,86.9588,87.366,86.8893,87.2766,130887.0
2017-10-02 10:10:00,87.84,87.92,87.68,87.68,63998.0,87.2468,87.3263,87.0879,87.0879,63998.0
2017-10-02 10:20:00,87.67,87.96,87.64,87.88,102486.0,87.078,87.366,87.0482,87.2866,102486.0
2017-10-02 10:30:00,87.88,88.13,87.79,88.09,136151.0,87.2866,87.5349,87.1972,87.4951,136151.0
2017-10-02 10:40:00,88.08,88.08,87.87,87.89,61670.0,87.4852,87.4852,87.2766,87.2965,61670.0
2017-10-02 10:50:00,87.88,87.88,87.18,87.3,466729.0,87.2866,87.2866,86.5913,86.7105,466729.0
2017-10-02 11:00:00,87.29,87.58,87.29,87.48,197359.0,86.7005,86.9886,86.7005,86.8893,197359.0
2017-10-02 11:10:00,87.48,87.93,87.48,87.88,109112.0,86.8893,87.3362,86.8893,87.2866,109112.0
2017-10-02 11:20:00,87.86,87.92,87.77,87.87,91517.0,87.2667,87.3263,87.1773,87.2766,91517.0
2017-10-02 11:30:00,87.87,87.88,87.63,87.67,66681.0,87.2766,87.2866,87.0382,87.078,66681.0
2017-10-02 11:40:00,87.67,87.78,87.34,87.39,158942.0,87.078,87.1872,86.7502,86.7999,158942.0
2017-10-02 11:50:00,87.43,87.51,87.1,87.15,95522.0,86.8396,86.9191,86.5118,86.5615,95522.0
2017-10-02 12:00:00,87.12,87.15,86.91,87.08,221450.0,86.5317,86.5615,86.3231,86.492,221450.0
2017-10-02 12:10:00,87.05,87.06,86.87,87.03,93028.0,86.4622,86.4721,86.2834,86.4423,93028.0
2017-10-02 12:20:00,87.08,87.42,87.07,87.39,64488.0,86.492,86.8297,86.482,86.7999,64488.0
2017-10-02 12:30:00,87.4,87.49,87.37,87.44,52287.0,86.8098,86.8992,86.78,86.8495,52287.0
2017-10-02 12:40:00,87.45,87.51,87.36,87.47,57661.0,86.8595,86.9191,86.7701,86.8793,57661.0
2017-10-02 12:50:00,87.45,87.56,87.36,87.56,38326.0,86.8595,86.9687,86.7701,86.9687,38326.0
2017-10-02 13:00:00,87.58,87.78,87.52,87.65,136158.0,86.9886,87.1872,86.929,87.0581,136158.0
2017-10-02 13:10:00,87.65,87.68,87.45,87.66,46528.0,87.0581,87.0879,86.8595,87.068,46528.0
2017-10-02 13:20:00,87.69,87.72,87.43,87.47,33329.0,87.0978,87.1276,86.8396,86.8793,33329.0
2017-10-02 13:30:00,87.47,87.74,87.47,87.71,43427.0,86.8793,87.1475,86.8793,87.1177,43427.0
2017-10-02 13:40:00,87.71,87.71,87.51,87.52,23682.0,87.1177,87.1177,86.9191,86.929,23682.0
2017-10-02 13:50:00,87.55,87.6,87.45,87.56,55891.0,86.9588,87.0085,86.8595,86.9687,55891.0
2017-10-02 14:00:00,87.58,87.58,87.3,87.42,56572.0,86.9886,86.9886,86.7105,86.8297,56572.0
2017-10-02 14:10:00,87.42,87.48,87.27,87.31,52499.0,86.8297,86.8893,86.6807,86.7204,52499.0
2017-10-02 14:20:00,87.32,87.43,87.27,87.43,46914.0,86.7303,86.8396,86.6807,86.8396,46914.0
2017-10-02 14:30:00,87.44,87.59,87.44,87.56,28782.0,86.8495,86.9985,86.8495,86.9687,28782.0
2017-10-02 14:40:00,87.56,87.58,87.33,87.39,45022.0,86.9687,86.9886,86.7403,86.7999,45022.0
2017-10-02 14:50:00,87.42,87.53,87.4,87.52,67277.0,86.8297,86.9389,86.8098,86.929,67277.0
2017-10-02 15:00:00,87.53,87.59,87.44,87.48,52463.0,86.9389,86.9985,86.8495,86.8893,52463.0
2017-10-02 15:10:00,87.5,87.61,87.39,87.48,60440.0,86.9091,87.0184,86.7999,86.8893,60440.0
2017-10-02 15:20:00,87.49,87.63,87.46,87.58,41870.0,86.8992,87.0382,86.8694,86.9886,41870.0
2017-10-02 15:30:00,87.58,87.76,87.56,87.76,63655.0,86.9886,87.1674,86.9687,87.1674,63655.0
2017-10-02 15:40:00,87.76,87.81,87.67,87.78,118029.0,87.1674,87.217,87.078,87.1872,118029.0
2017-10-02 15:50:00,87.78,88.04,87.78,88.02,277229.0,87.1872,87.4455,87.1872,87.4256,277229.0
2017-10-03 09:30:00,88.46,88.46,87.87,88.2,190871.0,87.8626,87.8626,87.2766,87.6044,190871.0
2017-10-03 09:40:00,88.16,88.43,88.0,88.27,117573.0,87.5647,87.8328,87.4058,87.6739,117573.0
2017-10-03 09:50:00,88.27,88.3,87.8,87.84,93974.0,87.6739,87.7037,87.2071,87.2468,93974.0
2017-10-03 10:00:00,87.88,87.93,87.57,87.59,116813.0,87.2866,87.3362,86.9787,86.9985,116813.0
2017-10-03 10:10:00,87.59,87.63,87.24,87.26,188065.0,86.9985,87.0382,86.6509,86.6707,188065.0
2017-10-03 10:20:00,87.24,87.5,87.16,87.48,112054.0,86.6509,86.9091,86.5714,86.8893,112054.0
2017-10-03 10:30:00,87.46,87.56,87.31,87.47,49523.0,86.8694,86.9687,86.7204,86.8793,49523.0
2017-10-03 10:40:00,87.49,87.49,87.18,87.31,106011.0,86.8992,86.8992,86.5913,86.7204,106011.0
2017-10-03 10:50:00,87.35,87.35,87.11,87.26,43530.0,86.7601,86.7601,86.5218,86.6707,43530.0
2017-10-03 11:00:00,87.27,87.28,87.07,87.07,54823.0,86.6807,86.6906,86.482,86.482,54823.0
2017-10-03 11:10:00,87.07,87.13,87.0,87.11,122475.0,86.482,86.5416,86.4125,86.5218,122475.0
2017-10-03 11:20:00,87.12,87.53,87.11,87.48,54179.0,86.5317,86.9389,86.5218,86.8893,54179.0
2017-10-03 11:30:00,87.52,87.73,87.49,87.57,48967.0,86.929,87.1376,86.8992,86.9787,48967.0
2017-10-03 11:40:00,87.57,87.61,87.47,87.53,48740.0,86.9787,87.0184,86.8793,86.9389,48740.0
2017-10-03 11:50:00,87.53,87.68,87.5,87.64,40484.0,86.9389,87.0879,86.9091,87.0482,40484.0
2017-10-03 12:00:00,87.63,87.8,87.59,87.8,79195.0,87.0382,87.2071,86.9985,87.2071,79195.0
2017-10-03 12:10:00,87.8,87.96,87.74,87.91,66633.0,87.2071,87.366,87.1475,87.3164,66633.0
2017-10-03 12:20:00,87.92,87.99,87.83,87.98,135510.0,87.3263,87.3958,87.2369,87.3859,135510.0
2017-10-03 12:30:00,87.94,88.02,87.89,87.91,145786.0,87.3462,87.4256,87.2965,87.3164,145786.0
2017-10-03 12:40:00,87.91,87.91,87.76,87.77,22712.0,87.3164,87.3164,87.1674,87.1773,22712.0
2017-10-03 12:50:00,87.77,87.79,87.67,87.75,63097.0,87.1773,87.1972,87.078,87.1574,63097.0
2017-10-03 13:00:00,87.77,87.88,87.61,87.63,53605.0,87.1773,87.2866,87.0184,87.0382,53605.0
2017-10-03 13:10:00,87.63,87.66,87.55,87.57,47955.0,87.0382,87.068,86.9588,86.9787,47955.0
2017-10-03 13:20:00,87.55,87.69,87.51,87.65,58321.0,86.9588,87.0978,86.9191,87.0581,58321.0
2017-10-03 13:30:00,87.64,87.64,87.55,87.56,15398.0,87.0482,87.0482,86.9588,86.9687,15398.0
2017-10-03 13:40:00,87.54,87.59,87.47,87.5,45330.0,86.9489,86.9985,86.8793,86.9091,45330.0
2017-10-03 13:50:00,87.48,87.51,87.41,87.42,25509.0,86.8893,86.9191,86.8197,86.8297,25509.0
2017-10-03 14:00:00,87.44,87.55,87.42,87.49,63905.0,86.8495,86.9588,86.8297,86.8992,63905.0
2017-10-03 14:10:00,87.49,87.55,87.36,87.55,22466.0,86.8992,86.9588,86.7701,86.9588,22466.0
2017-10-03 14:20:00,87.53,87.58,87.41,87.45,15532.0,86.9389,86.9886,86.8197,86.8595,15532.0
2017-10-03 14:30:00,87.48,87.48,87.29,87.34,37839.0,86.8893,86.8893,86.7005,86.7502,37839.0
2017-10-03 14:40:00,87.34,87.44,87.29,87.33,31594.0,86.7502,86.8495,86.7005,86.7403,31594.0
2017-10-03 14:50:00,87.35,87.44,87.31,87.44,25235.0,86.7601,86.8495,86.7204,86.8495,25235.0
2017-10-03 15:00:00,87.45,87.5,87.4,87.47,19924.0,86.8595,86.9091,86.8098,86.8793,19924.0
2017-10-03 15:10:00,87.47,87.55,87.42,87.45,20521.0,86.8793,86.9588,86.8297,86.8595,20521.0
2017-10-03 15:20:00,87.45,87.54,87.44,87.51,54023.0,86.8595,86.9489,86.8495,86.9191,54023.0
2017-10-03 15:30:00,87.51,87.65,87.51,87.61,39082.0,86.9191,87.0581,86.9191,87.0184,39082.0
2017-10-03 15:40:00,87.61,87.67,87.56,87.61,57736.0,87.0184,87.078,86.9687,87.0184,57736.0
2017-10-03 15:50:00,87.61,87.84,87.61,87.78,200576.0,87.0184,87.2468,87.0184,87.1872,200576.0
2017-10-04 09:30:00,87.74,87.86,87.2,87.68,142631.0,87.1475,87.2667,86.6112,87.0879,142631.0
2017-10-04 09:40:00,87.66,87.91,87.48,87.68,102954.0,87.068,87.3164,86.8893,87.0879,102954.0
2017-10-04 09:50:00,87.71,87.98,87.57,87.93,50817.0,87.1177,87.3859,86.9787,87.3362,50817.0
2017-10-04 10:00:00,87.89,88.44,87.88,88.33,112119.0,87.2965,87.8428,87.2866,87.7335,112119.0
2017-10-04 10:10:00,88.35,88.39,88.16,88.38,159059.0,87.7534,87.7931,87.5647,87.7832,159059.0
2017-10-04 10:20:00,88.39,88.41,87.98,88.08,122684.0,87.7931,87.813,87.3859,87.4852,122684.0
2017-10-04 10:30:00,88.06,88.17,87.92,88.03,53978.0,87.4653,87.5746,87.3263,87.4355,53978.0
2017-10-04 10:40:00,88.0,88.14,87.8,88.1,46434.0,87.4058,87.5448,87.2071,87.5051,46434.0
2017-10-04 10:50:00,88.08,88.18,87.97,88.17,57799.0,87.4852,87.5845,87.376,87.5746,57799.0
2017-10-04 11:00:00,88.18,88.26,88.09,88.22,46532.0,87.5845,87.664,87.4951,87.6243,46532.0
2017-10-04 11:10:00,88.21,88.23,88.01,88.01,34466.0,87.6143,87.6342,87.4157,87.4157,34466.0
2017-10-04 11:20:00,88.01,88.22,87.88,88.21,31302.0,87.4157,87.6243,87.2866,87.6143,31302.0
2017-10-04 11:30:00,88.19,88.24,88.08,88.21,23187.0,87.5945,87.6441,87.4852,87.6143,23187.0
2017-10-04 11:40:00,88.19,88.38,88.19,88.33,63994.0,87.5945,87.7832,87.5945,87.7335,63994.0
2017-10-04 11:50:00,88.34,88.42,88.27,88.39,60937.0,87.7435,87.8229,87.6739,87.7931,60937.0
2017-10-04 12:00:00,88.38,88.46,88.28,88.3,54768.0,87.7832,87.8626,87.6839,87.7037,54768.0
2017-10-04 12:10:00,88.3,88.4,88.22,88.39,38715.0,87.7037,87.8031,87.6243,87.7931,38715.0
2017-10-04 12:20:00,88.4,88.48,88.35,88.38,81931.0,87.8031,87.8825,87.7534,87.7832,81931.0
2017-10-04 12:30:00,88.37,88.37,88.17,88.19,51847.0,87.7733,87.7733,87.5746,87.5945,51847.0
2017-10-04 12:40:00,88.19,88.33,88.11,88.31,222991.0,87.5945,87.7335,87.515,87.7137,222991.0
2017-10-04 12:50:00,88.3,88.4,88.29,88.39,59603.0,87.7037,87.8031,87.6938,87.7931,59603.0
2017-10-04 13:00:00,88.4,88.4,88.31,88.34,68879.0,87.8031,87.8031,87.7137,87.7435,68879.0
2017-10-04 13:10:00,88.34,88.38,88.16,88.19,68362.0,87.7435,87.7832,87.5647,87.5945,68362.0
2017-10-04 13:20:00,88.18,88.35,88.18,88.3,32262.0,87.5845,87.7534,87.5845,87.7037,32262.0
2017-10-04 13:30:00,88.29,88.29,87.95,87.97,71998.0,87.6938,87.6938,87.3561,87.376,71998.0
2017-10-04 13:40:00,87.97,88.05,87.93,87.95,61175.0,87.376,87.4554,87.3362,87.3561,61175.0
2017-10-04 13:50:00,87.96,88.12,87.94,88.03,72915.0,87.366,87.5249,87.3462,87.4355,72915.0
2017-10-04 14:00:00,88.02,88.26,87.98,88.25,57829.0,87.4256,87.664,87.3859,87.6541,57829.0
2017-10-04 14:10:00,88.26,88.3,88.21,88.28,32918.0,87.664,87.7037,87.6143,87.6839,32918.0
2017-10-04 14:20:00,88.28,88.29,88.16,88.24,26073.0,87.6839,87.6938,87.5647,87.6441,26073.0
2017-10-04 14:30:00,88.24,88.27,88.13,88.15,20892.0,87.6441,87.6739,87.5349,87.5547,20892.0
2017-10-04 14:40:00,88.14,88.2,88.08,88.14,45602.0,87.5448,87.6044,87.4852,87.5448,45602.0
2017-10-04 14:50:00,88.16,88.26,88.14,88.18,19459.0,87.5647,87.664,87.5448,87.5845,19459.0
2017-10-04 15:00:00,88.16,88.26,87.97,88.02,102003.0,87.5647,87.664,87.376,87.4256,102003.0
2017-10-04 15:10:00,88.03,88.19,88.01,88.19,28125.0,87.4355,87.5945,87.4157,87.5945,28125.0
2017-10-04 15:20:00,88.19,88.2,88.11,88.18,22354.0,87.5945,87.6044,87.515,87.5845,22354.0
2017-10-04 15:30:00,88.19,88.36,88.17,88.34,71198.0,87.5945,87.7633,87.5746,87.7435,71198.0
2017-10-04 15:40:00,88.33,88.36,88.2,88.23,47987.0,87.7335,87.7633,87.6044,87.6342,47987.0
2017-10-04 15:50:00,88.23,88.3,88.16,88.27,304109.0,87.6342,87.7037,87.5647,87.6739,304109.0
2017-10-05 09:30:00,88.56,88.77,88.4,88.6,120630.0,87.962,88.1706,87.8031,88.0017,120630.0
2017-10-05 09:40:00,88.56,88.64,88.15,88.4,94468.0,87.962,88.0414,87.5547,87.8031,94468.0
2017-10-05 09:50:00,88.37,88.44,88.16,88.32,85350.0,87.7733,87.8428,87.5647,87.7236,85350.0
2017-10-05 10:00:00,88.24,88.4,88.18,88.28,60532.0,87.6441,87.8031,87.5845,87.6839,60532.0
2017-10-05 10:10:00,88.28,88.28,88.01,88.06,86790.0,87.6839,87.6839,87.4157,87.4653,86790.0
2017-10-05 10:20:00,88.05,88.06,87.86,87.99,118447.0,87.4554,87.4653,87.2667,87.3958,118447.0
2017-10-05 10:30:00,88.01,88.2,87.99,88.12,71916.0,87.4157,87.6044,87.3958,87.5249,71916.0
2017-10-05 10:40:00,88.1,88.42,88.05,88.09,69154.0,87.5051,87.8229,87.4554,87.4951,69154.0
2017-10-05 10:50:00,88.07,88.14,88.0,88.05,32818.0,87.4753,87.5448,87.4058,87.4554,32818.0
2017-10-05 11:00:00,88.06,88.21,87.87,88.1,225702.0,87.4653,87.6143,87.2766,87.5051,225702.0
2017-10-05 11:10:00,88.07,88.15,88.04,88.14,27993.0,87.4753,87.5547,87.4455,87.5448,27993.0
2017-10-05 11:20:00,88.16,88.32,88.14,88.3,99215.0,87.5647,87.7236,87.5448,87.7037,99215.0
2017-10-05 11:30:00,88.32,88.45,88.29,88.35,75525.0,87.7236,87.8527,87.6938,87.7534,75525.0
2017-10-05 11:40:00,88.37,88.41,88.22,88.26,44651.0,87.7733,87.813,87.6243,87.664,44651.0
2017-10-05 11:50:00,88.25,88.29,88.12,88.15,14747.0,87.6541,87.6938,87.5249,87.5547,14747.0
2017-10-05 12:00:00,88.15,88.25,88.07,88.11,58631.0,87.5547,87.6541,87.4753,87.515,58631.0
2017-10-05 12:10:00,88.11,88.2,88.11,88.14,51546.0,87.515,87.6044,87.515,87.5448,51546.0
2017-10-05 12:20:00,88.13,88.21,88.1,88.12,37875.0,87.5349,87.6143,87.5051,87.5249,37875.0
2017-10-05 12:30:00,88.12,88.19,88.1,88.11,29229.0,87.5249,87.5945,87.5051,87.515,29229.0
2017-10-05 12:40:00,88.08,88.08,87.96,88.0,27581.0,87.4852,87.4852,87.366,87.4058,27581.0
2017-10-05 12:50:00,88.01,88.16,87.99,88.13,78005.0,87.4157,87.5647,87.3958,87.5349,78005.0
2017-10-05 13:00:00,88.13,88.23,88.1,88.16,55764.0,87.5349,87.6342,87.5051,87.5647,55764.0
2017-10-05 13:10:00,88.16,88.22,88.1,88.18,27225.0,87.5647,87.6243,87.5051,87.5845,27225.0
2017-10-05 13:20:00,88.17,88.25,88.14,88.22,26509.0,87.5746,87.6541,87.5448,87.6243,26509.0
2017-10-05 13:30:00,88.2,88.24,88.19,88.22,13405.0,87.6044,87.6441,87.5945,87.6243,13405.0
2017-10-05 13:40:00,88.2,88.24,88.18,88.19,46426.0,87.6044,87.6441,87.5845,87.5945,46426.0
2017-10-05 13:50:00,88.2,88.23,88.11,88.16,34556.0,87.6044,87.6342,87.515,87.5647,34556.0
2017-10-05 14:00:00,88.13,88.24,88.09,88.16,14852.0,87.5349,87.6441,87.4951,87.5647,14852.0
2017-10-05 14:10:00,88.16,88.21,88.11,88.15,23427.0,87.5647,87.6143,87.515,87.5547,23427.0
2017-10-05 14:20:00,88.17,88.22,88.07,88.08,25192.0,87.5746,87.6243,87.4753,87.4852,25192.0
2017-10-05 14:30:00,88.09,88.19,88.08,88.13,33800.0,87.4951,87.5945,87.4852,87.5349,33800.0
2017-10-05 14:40:00,88.14,88.31,88.14,88.23,64704.0,87.5448,87.7137,87.5448,87.6342,64704.0
2017-10-05 14:50:00,88.25,88.31,88.17,88.31,23531.0,87.6541,87.7137,87.5746,87.7137,23531.0
2017-10-05 15:00:00,88.3,88.37,88.25,88.29,22479.0,87.7037,87.7733,87.6541,87.6938,22479.0
2017-10-05 15:10:00,88.29,88.35,88.19,88.3,26432.0,87.6938,87.7534,87.5945,87.7037,26432.0
2017-10-05 15:20:00,88.29,88.41,88.28,88.3,55422.0,87.6938,87.813,87.6839,87.7037,55422.0
2017-10-05 15:30:00,88.29,88.45,88.29,88.4,119014.0,87.6938,87.8527,87.6938,87.8031,119014.0
2017-10-05 15:40:00,88.41,88.44,88.37,88.42,67769.0,87.813,87.8428,87.7733,87.8229,67769.0
2017-10-05 15:50:00,88.42,88.51,88.38,88.48,231904.0,87.8229,87.9123,87.7832,87.8825,231904.0
2017-10-06 09:30:00,88.22,88.51,88.14,88.49,189613.0,87.6243,87.9123,87.5448,87.8924,189613.0
2017-10-06 09:40:00,88.51,88.81,88.5,88.57,128241.0,87.9123,88.2103,87.9024,87.9719,128241.0
2017-10-06 09:50:00,88.56,88.8,88.5,88.79,65121.0,87.962,88.2003,87.9024,88.1904,65121.0
2017-10-06 10:00:00,88.8,88.98,88.58,88.6,98407.0,88.2003,88.3791,87.9818,88.0017,98407.0
2017-10-06 10:10:00,88.56,88.6,88.37,88.48,103542.0,87.962,88.0017,87.7733,87.8825,103542.0
2017-10-06 10:20:00,88.5,88.52,88.33,88.36,56206.0,87.9024,87.9222,87.7335,87.7633,56206.0
2017-10-06 10:30:00,88.35,88.4,88.12,88.16,83542.0,87.7534,87.8031,87.5249,87.5647,83542.0
2017-10-06 10:40:00,88.15,88.37,88.09,88.35,68630.0,87.5547,87.7733,87.4951,87.7534,68630.0
2017-10-06 10:50:00,88.35,88.37,87.96,88.03,113148.0,87.7534,87.7733,87.366,87.4355,113148.0
2017-10-06 11:00:00,88.04,88.07,87.89,87.93,46172.0,87.4455,87.4753,87.2965,87.3362,46172.0
2017-10-06 11:10:00,87.93,88.13,87.9,88.07,45259.0,87.3362,87.5349,87.3064,87.4753,45259.0
2017-10-06 11:20:00,88.09,88.2,88.05,88.16,31032.0,87.4951,87.6044,87.4554,87.5647,31032.0
2017-10-06 11:30:00,88.15,88.24,88.1,88.17,20171.0,87.5547,87.6441,87.5051,87.5746,20171.0
2017-10-06 11:40:00,88.14,88.15,88.02,88.08,38539.0,87.5448,87.5547,87.4256,87.4852,38539.0
2017-10-06 11:50:00,88.08,88.25,88.08,88.19,27227.0,87.4852,87.6541,87.4852,87.5945,27227.0
2017-10-06 12:00:00,88.17,88.2,88.02,88.07,105403.0,87.5746,87.6044,87.4256,87.4753,105403.0
2017-10-06 12:10:00,88.06,88.13,87.99,88.12,48227.0,87.4653,87.5349,87.3958,87.5249,48227.0
2017-10-06 12:20:00,88.12,88.16,88.03,88.09,27130.0,87.5249,87.5647,87.4355,87.4951,27130.0
2017-10-06 12:30:00,88.09,88.22,88.06,88.11,25349.0,87.4951,87.6243,87.4653,87.515,25349.0
2017-10-06 12:40:00,88.11,88.14,88.01,88.12,33883.0,87.515,87.5448,87.4157,87.5249,33883.0
2017-10-06 12:50:00,88.1,88.11,87.98,88.04,17514.0,87.5051,87.515,87.3859,87.4455,17514.0
2017-10-06 13:00:00,88.04,88.08,87.91,87.97,32959.0,87.4455,87.4852,87.3164,87.376,32959.0
2017-10-06 13:10:00,87.97,88.06,87.94,87.98,18869.0,87.376,87.4653,87.3462,87.3859,18869.0
2017-10-06 13:20:00,87.98,88.11,87.92,88.05,30506.0,87.3859,87.515,87.3263,87.4554,30506.0
2017-10-06 13:30:00,88.03,88.04,87.98,87.98,18790.0,87.4355,87.4455,87.3859,87.3859,18790.0
2017-10-06 13:40:00,87.98,88.0,87.91,87.93,24341.0,87.3859,87.4058,87.3164,87.3362,24341.0
2017-10-06 13:50:00,87.94,88.2,87.9,88.18,29391.0,87.3462,87.6044,87.3064,87.5845,29391.0
2017-10-06 14:00:00,88.17,88.19,88.08,88.14,15980.0,87.5746,87.5945,87.4852,87.5448,15980.0
2017-10-06 14:10:00,88.14,88.15,88.07,88.09,14823.0,87.5448,87.5547,87.4753,87.4951,14823.0
2017-10-06 14:20:00,88.11,88.21,88.09,88.15,74340.0,87.515,87.6143,87.4951,87.5547,74340.0
2017-10-06 14:30:00,88.18,88.24,88.11,88.11,34171.0,87.5845,87.6441,87.515,87.515,34171.0
2017-10-06 14:40:00,88.12,88.26,88.11,88.24,21010.0,87.5249,87.664,87.515,87.6441,21010.0
2017-10-06 14:50:00,88.24,88.35,88.21,88.31,22088.0,87.6441,87.7534,87.6143,87.7137,22088.0
2017-10-06 15:00:00,88.32,88.42,88.3,88.35,154938.0,87.7236,87.8229,87.7037,87.7534,154938.0
2017-10-06 15:10:00,88.34,88.35,88.27,88.31,17646.0,87.7435,87.7534,87.6739,87.7137,17646.0
2017-10-06 15:20:00,88.32,88.43,88.32,88.34,47804.0,87.7236,87.8328,87.7236,87.7435,47804.0
2017-10-06 15:30:00,88.35,88.38,88.28,88.29,36194.0,87.7534,87.7832,87.6839,87.6938,36194.0
2017-10-06 15:40:00,88.27,88.3,88.18,88.22,42031.0,87.6739,87.7037,87.5845,87.6243,42031.0
2017-10-06 15:50:00,88.22,88.28,88.15,88.26,169530.0,87.6243,87.6839,87.5547,87.664,169530.0
2017-10-09 09:30:00,88.5,88.6,88.08,88.31,45742.0,87.9024,88.0017,87.4852,87.7137,45742.0
2017-10-09 09:40:00,88.27,88.35,87.98,87.98,54533.0,87.6739,87.7534,87.3859,87.3859,54533.0
2017-10-09 09:50:00,87.97,88.09,87.9,88.04,70489.0,87.376,87.4951,87.3064,87.4455,70489.0
2017-10-09 10:00:00,88.02,88.04,87.82,87.93,52713.0,87.4256,87.4455,87.227,87.3362,52713.0
2017-10-09 10:10:00,87.9,87.9,87.51,87.62,65724.0,87.3064,87.3064,86.9191,87.0283,65724.0
2017-10-09 10:20:00,87.65,87.7,87.53,87.65,51579.0,87.0581,87.1078,86.9389,87.0581,51579.0
2017-10-09 10:30:00,87.67,87.73,87.56,87.73,29965.0,87.078,87.1376,86.9687,87.1376,29965.0
2017-10-09 10:40:00,87.74,87.88,87.62,87.69,29376.0,87.1475,87.2866,87.0283,87.0978,29376.0
2017-10-09 10:50:00,87.7,87.91,87.69,87.86,20148.0,87.1078,87.3164,87.0978,87.2667,20148.0
2017-10-09 11:00:00,87.86,87.96,87.81,87.83,45099.0,87.2667,87.366,87.217,87.2369,45099.0
2017-10-09 11:10:00,87.86,87.97,87.78,87.97,26147.0,87.2667,87.376,87.1872,87.376,26147.0
2017-10-09 11:20:00,87.98,88.09,87.98,88.09,51929.0,87.3859,87.4951,87.3859,87.4951,51929.0
2017-10-09 11:30:00,88.08,88.1,87.95,87.99,42009.0,87.4852,87.5051,87.3561,87.3958,42009.0
2017-10-09 11:40:00,87.98,88.14,87.95,88.14,52794.0,87.3859,87.5448,87.3561,87.5448,52794.0
2017-10-09 11:50:00,88.13,88.15,88.0,88.05,20958.0,87.5349,87.5547,87.4058,87.4554,20958.0
2017-10-09 12:00:00,88.06,88.07,87.82,87.87,22082.0,87.4653,87.4753,87.227,87.2766,22082.0
2017-10-09 12:10:00,87.84,87.92,87.81,87.86,9998.0,87.2468,87.3263,87.217,87.2667,9998.0
2017-10-09 12:20:00,87.85,87.87,87.76,87.76,8868.0,87.2568,87.2766,87.1674,87.1674,8868.0
2017-10-09 12:30:00,87.8,87.93,87.79,87.82,23865.0,87.2071,87.3362,87.1972,87.227,23865.0
2017-10-09 12:40:00,87.83,87.84,87.74,87.74,12438.0,87.2369,87.2468,87.1475,87.1475,12438.0
2017-10-09 12:50:00,87.75,87.82,87.74,87.82,9997.0,87.1574,87.227,87.1475,87.227,9997.0
2017-10-09 13:00:00,87.81,87.87,87.71,87.73,21582.0,87.217,87.2766,87.1177,87.1376,21582.0
2017-10-09 13:10:00,87.75,87.81,87.73,87.74,11755.0,87.1574,87.217,87.1376,87.1475,11755.0
2017-10-09 13:20:00,87.73,87.84,87.73,87.83,14151.0,87.1376,87.2468,87.1376,87.2369,14151.0
2017-10-09 13:30:00,87.82,87.87,87.81,87.87,4622.0,87.227,87.2766,87.217,87.2766,4622.0
2017-10-09 13:40:00,87.9,87.95,87.89,87.92,9378.0,87.3064,87.3561,87.2965,87.3263,9378.0
2017-10-09 13:50:00,87.91,87.97,87.87,87.9,17133.0,87.3164,87.376,87.2766,87.3064,17133.0
2017-10-09 14:00:00,87.89,87.91,87.85,87.89,13712.0,87.2965,87.3164,87.2568,87.2965,13712.0
2017-10-09 14:10:00,87.89,87.95,87.83,87.9,12735.0,87.2965,87.3561,87.2369,87.3064,12735.0
2017-10-09 14:20:00,87.9,87.99,87.89,87.97,25008.0,87.3064,87.3958,87.2965,87.376,25008.0
2017-10-09 14:30:00,87.98,88.11,87.97,88.11,30977.0,87.3859,87.515,87.376,87.515,30977.0
2017-10-09 14:40:00,88.07,88.09,87.94,87.94,15973.0,87.4753,87.4951,87.3462,87.3462,15973.0
2017-10-09 14:50:00,87.93,88.02,87.88,87.89,20502.0,87.3362,87.4256,87.2866,87.2965,20502.0
2017-10-09 15:00:00,87.86,87.86,87.72,87.73,33335.0,87.2667,87.2667,87.1276,87.1376,33335.0
2017-10-09 15:10:00,87.73,87.73,87.59,87.66,28921.0,87.1376,87.1376,86.9985,87.068,28921.0
2017-10-09 15:20:00,87.68,87.85,87.66,87.78,19796.0,87.0879,87.2568,87.068,87.1872,19796.0
2017-10-09 15:30:00,87.76,87.81,87.69,87.7,24523.0,87.1674,87.217,87.0978,87.1078,24523.0
2017-10-09 15:40:00,87.67,87.7,87.59,87.62,36179.0,87.078,87.1078,86.9985,87.0283,36179.0
2017-10-09 15:50:00,87.62,87.66,87.56,87.64,135677.0,87.0283,87.068,86.9687,87.0482,135677.0
2017-10-10 09:30:00,88.12,88.13,87.81,87.86,201941.0,87.5249,87.5349,87.217,87.2667,201941.0
2017-10-10 09:40:00,87.82,87.93,87.43,87.43,47323.0,87.227,87.3362,86.8396,86.8396,47323.0
2017-10-10 09:50:00,87.41,87.52,87.36,87.39,29630.0,86.8197,86.929,86.7701,86.7999,29630.0
2017-10-10 10:00:00,87.39,87.5,87.3,87.5,101579.0,86.7999,86.9091,86.7105,86.9091,101579.0
2017-10-10 10:10:00,87.52,87.52,87.28,87.28,74864.0,86.929,86.929,86.6906,86.6906,74864.0
2017-10-10 10:20:00,87.26,87.4,87.06,87.39,122741.0,86.6707,86.8098,86.4721,86.7999,122741.0
2017-10-10 10:30:00,87.39,87.41,87.24,87.24,21157.0,86.7999,86.8197,86.6509,86.6509,21157.0
2017-10-10 10:40:00,87.24,87.42,87.14,87.41,42575.0,86.6509,86.8297,86.5516,86.8197,42575.0
2017-10-10 10:50:00,87.42,87.46,87.24,87.38,19127.0,86.8297,86.8694,86.6509,86.7899,19127.0
2017-10-10 11:00:00,87.35,87.38,87.23,87.36,29758.0,86.7601,86.7899,86.641,86.7701,29758.0
2017-10-10 11:10:00,87.37,87.5,87.26,87.5,23553.0,86.78,86.9091,86.6707,86.9091,23553.0
2017-10-10 11:20:00,87.5,87.55,87.35,87.41,13076.0,86.9091,86.9588,86.7601,86.8197,13076.0
2017-10-10 11:30:00,87.42,87.46,87.32,87.46,19409.0,86.8297,86.8694,86.7303,86.8694,19409.0
2017-10-10 11:40:00,87.46,87.47,87.32,87.39,10197.0,86.8694,86.8793,86.7303,86.7999,10197.0
2017-10-10 11:50:00,87.39,87.47,87.22,87.26,55369.0,86.7999,86.8793,86.631,86.6707,55369.0
2017-10-10 12:00:00,87.27,87.29,87.07,87.08,36231.0,86.6807,86.7005,86.482,86.492,36231.0
2017-10-10 12:10:00,87.07,87.12,87.03,87.09,35730.0,86.482,86.5317,86.4423,86.5019,35730.0
2017-10-10 12:20:00,87.07,87.08,87.01,87.04,40155.0,86.482,86.492,86.4224,86.4522,40155.0
2017-10-10 12:30:00,87.05,87.06,86.95,86.96,75739.0,86.4622,86.4721,86.3628,86.3728,75739.0
2017-10-10 12:40:00,86.96,87.22,86.93,87.17,27609.0,86.3728,86.631,86.343,86.5814,27609.0
2017-10-10 12:50:00,87.16,87.2,87.02,87.2,75836.0,86.5714,86.6112,86.4324,86.6112,75836.0
2017-10-10 13:00:00,87.18,87.25,87.14,87.24,18982.0,86.5913,86.6608,86.5516,86.6509,18982.0
2017-10-10 13:10:00,87.28,87.41,87.28,87.37,26284.0,86.6906,86.8197,86.6906,86.78,26284.0
2017-10-10 13:20:00,87.37,87.41,87.22,87.41,19964.0,86.78,86.8197,86.631,86.8197,19964.0
2017-10-10 13:30:00,87.43,87.5,87.35,87.45,18096.0,86.8396,86.9091,86.7601,86.8595,18096.0
2017-10-10 13:40:00,87.45,87.48,87.38,87.47,7001.0,86.8595,86.8893,86.7899,86.8793,7001.0
2017-10-10 13:50:00,87.45,87.45,87.36,87.39,8079.0,86.8595,86.8595,86.7701,86.7999,8079.0
2017-10-10 14:00:00,87.39,87.43,87.36,87.42,4998.0,86.7999,86.8396,86.7701,86.8297,4998.0
2017-10-10 14:10:00,87.41,87.43,87.28,87.29,10153.0,86.8197,86.8396,86.6906,86.7005,10153.0
2017-10-10 14:20:00,87.32,87.54,87.32,87.52,18615.0,86.7303,86.9489,86.7303,86.929,18615.0
2017-10-10 14:30:00,87.54,87.56,87.39,87.45,31557.0,86.9489,86.9687,86.7999,86.8595,31557.0
2017-10-10 14:40:00,87.47,87.53,87.43,87.49,28312.0,86.8793,86.9389,86.8396,86.8992,28312.0
2017-10-10 14:50:00,87.48,87.52,87.42,87.49,56384.0,86.8893,86.929,86.8297,86.8992,56384.0
2017-10-10 15:00:00,87.49,87.65,87.48,87.57,20413.0,86.8992,87.0581,86.8893,86.9787,20413.0
2017-10-10 15:10:00,87.57,87.59,87.46,87.47,15349.0,86.9787,86.9985,86.8694,86.8793,15349.0
2017-10-10 15:20:00,87.48,87.63,87.48,87.59,25150.0,86.8893,87.0382,86.8893,86.9985,25150.0
2017-10-10 15:30:00,87.6,87.65,87.58,87.6,50149.0,87.0085,87.0581,86.9886,87.0085,50149.0
2017-10-10 15:40:00,87.61,87.62,87.52,87.56,53459.0,87.0184,87.0283,86.929,86.9687,53459.0
2017-10-10 15:50:00,87.57,87.66,87.57,87.66,142273.0,86.9787,87.068,86.9787,87.068,142273.0
2017-10-11 09:30:00,87.65,87.76,87.34,87.55,45845.0,87.0581,87.1674,86.7502,86.9588,45845.0
2017-10-11 09:40:00,87.53,87.64,87.38,87.6,54394.0,86.9389,87.0482,86.7899,87.0085,54394.0
2017-10-11 09:50:00,87.63,87.68,87.51,87.67,13853.0,87.0382,87.0879,86.9191,87.078,13853.0
2017-10-11 10:00:00,87.69,87.78,87.43,87.51,37179.0,87.0978,87.1872,86.8396,86.9191,37179.0
2017-10-11 10:10:00,87.5,87.7,87.48,87.61,32515.0,86.9091,87.1078,86.8893,87.0184,32515.0
2017-10-11 10:20:00,87.62,87.75,87.55,87.62,24978.0,87.0283,87.1574,86.9588,87.0283,24978.0
2017-10-11 10:30:00,87.65,87.75,87.59,87.61,18374.0,87.0581,87.1574,86.9985,87.0184,18374.0
2017-10-11 10:40:00,87.61,87.68,87.47,87.53,11422.0,87.0184,87.0879,86.8793,86.9389,11422.0
2017-10-11 10:50:00,87.54,87.54,87.31,87.49,31853.0,86.9489,86.9489,86.7204,86.8992,31853.0
2017-10-11 11:00:00,87.5,87.72,87.5,87.68,19606.0,86.9091,87.1276,86.9091,87.0879,19606.0
2017-10-11 11:10:00,87.72,87.72,87.51,87.51,17697.0,87.1276,87.1276,86.9191,86.9191,17697.0
2017-10-11 11:20:00,87.55,87.59,87.49,87.59,13820.0,86.9588,86.9985,86.8992,86.9985,13820.0
2017-10-11 11:30:00,87.6,87.72,87.6,87.66,19662.0,87.0085,87.1276,87.0085,87.068,19662.0
2017-10-11 11:40:00,87.6,87.68,87.56,87.59,15196.0,87.0085,87.0879,86.9687,86.9985,15196.0
2017-10-11 11:50:00,87.62,87.71,87.54,87.56,6878.0,87.0283,87.1177,86.9489,86.9687,6878.0
2017-10-11 12:00:00,87.56,87.67,87.51,87.59,13823.0,86.9687,87.078,86.9191,86.9985,13823.0
2017-10-11 12:10:00,87.62,87.62,87.5,87.52,7308.0,87.0283,87.0283,86.9091,86.929,7308.0
2017-10-11 12:20:00,87.52,87.6,87.51,87.58,15945.0,86.929,87.0085,86.9191,86.9886,15945.0
2017-10-11 12:30:00,87.58,87.63,87.5,87.5,8003.0,86.9886,87.0382,86.9091,86.9091,8003.0
2017-10-11 12:40:00,87.52,87.53,87.37,87.38,7458.0,86.929,86.9389,86.78,86.7899,7458.0
2017-10-11 12:50:00,87.36,87.5,87.31,87.5,16766.0,86.7701,86.9091,86.7204,86.9091,16766.0
2017-10-11 13:00:00,87.42,87.65,87.41,87.63,9556.0,86.8297,87.0581,86.8197,87.0382,9556.0
2017-10-11 13:10:00,87.65,87.66,87.57,87.59,6436.0,87.0581,87.068,86.9787,86.9985,6436.0
2017-10-11 13:20:00,87.6,87.62,87.48,87.48,5216.0,87.0085,87.0283,86.8893,86.8893,5216.0
2017-10-11 13:30:00,87.51,87.51,87.43,87.49,5626.0,86.9191,86.9191,86.8396,86.8992,5626.0
2017-10-11 13:40:00,87.51,87.51,87.42,87.43,6712.0,86.9191,86.9191,86.8297,86.8396,6712.0
2017-10-11 13:50:00,87.45,87.49,87.38,87.46,10779.0,86.8595,86.8992,86.7899,86.8694,10779.0
2017-10-11 14:00:00,87.44,87.46,87.35,87.39,4554.0,86.8495,86.8694,86.7601,86.7999,4554.0
2017-10-11 14:10:00,87.38,87.41,87.32,87.35,15759.0,86.7899,86.8197,86.7303,86.7601,15759.0
2017-10-11 14:20:00,87.4,87.4,87.26,87.29,22373.0,86.8098,86.8098,86.6707,86.7005,22373.0
2017-10-11 14:30:00,87.31,87.37,87.27,87.31,38915.0,86.7204,86.78,86.6807,86.7204,38915.0
2017-10-11 14:40:00,87.33,87.38,87.32,87.35,19189.0,86.7403,86.7899,86.7303,86.7601,19189.0
2017-10-11 14:50:00,87.37,87.46,87.35,87.43,74149.0,86.78,86.8694,86.7601,86.8396,74149.0
2017-10-11 15:00:00,87.45,87.57,87.44,87.54,45918.0,86.8595,86.9787,86.8495,86.9489,45918.0
2017-10-11 15:10:00,87.57,87.62,87.5,87.57,20537.0,86.9787,87.0283,86.9091,86.9787,20537.0
2017-10-11 15:20:00,87.56,87.58,87.28,87.3,38844.0,86.9687,86.9886,86.6906,86.7105,38844.0
2017-10-11 15:30:00,87.3,87.39,87.17,87.2,45288.0,86.7105,86.7999,86.5814,86.6112,45288.0
2017-10-11 15:40:00,87.2,87.37,87.14,87.33,44421.0,86.6112,86.78,86.5516,86.7403,44421.0
2017-10-11 15:50:00,87.35,87.39,87.25,87.38,290785.0,86.7601,86.7999,86.6608,86.7899,290785.0
2017-10-12 09:30:00,87.37,87.53,87.2,87.37,61300.0,86.78,86.9389,86.6112,86.78,61300.0
2017-10-12 09:40:00,87.39,87.46,87.24,87.36,44892.0,86.7999,86.8694,86.6509,86.7701,44892.0
2017-10-12 09:50:00,87.38,87.43,87.26,87.27,49467.0,86.7899,86.8396,86.6707,86.6807,49467.0
2017-10-12 10:00:00,87.22,87.32,87.13,87.23,61043.0,86.631,86.7303,86.5416,86.641,61043.0
2017-10-12 10:10:00,87.26,87.41,87.21,87.31,86041.0,86.6707,86.8197,86.6211,86.7204,86041.0
2017-10-12 10:20:00,87.32,87.45,87.29,87.29,67131.0,86.7303,86.8595,86.7005,86.7005,67131.0
2017-10-12 10:30:00,87.34,87.37,87.18,87.21,32629.0,86.7502,86.78,86.5913,86.6211,32629.0
2017-10-12 10:40:00,87.21,87.3,87.2,87.23,17652.0,86.6211,86.7105,86.6112,86.641,17652.0
2017-10-12 10:50:00,87.24,87.27,87.11,87.14,19709.0,86.6509,86.6807,86.5218,86.5516,19709.0
2017-10-12 11:00:00,87.08,87.21,87.05,87.15,46023.0,86.492,86.6211,86.4622,86.5615,46023.0
2017-10-12 11:10:00,87.15,87.16,87.06,87.1,10307.0,86.5615,86.5714,86.4721,86.5118,10307.0
2017-10-12 11:20:00,87.1,87.23,87.09,87.18,15974.0,86.5118,86.641,86.5019,86.5913,15974.0
2017-10-12 11:30:00,87.21,87.26,87.14,87.22,26182.0,86.6211,86.6707,86.5516,86.631,26182.0
2017-10-12 11:40:00,87.24,87.34,87.18,87.31,56936.0,86.6509,86.7502,86.5913,86.7204,56936.0
2017-10-12 11:50:00,87.36,87.42,87.3,87.39,50133.0,86.7701,86.8297,86.7105,86.7999,50133.0
2017-10-12 12:00:00,87.36,87.45,87.28,87.43,51179.0,86.7701,86.8595,86.6906,86.8396,51179.0
2017-10-12 12:10:00,87.43,87.52,87.4,87.45,49504.0,86.8396,86.929,86.8098,86.8595,49504.0
2017-10-12 12:20:00,87.41,87.42,87.34,87.36,8964.0,86.8197,86.8297,86.7502,86.7701,8964.0
2017-10-12 12:30:00,87.33,87.4,87.31,87.35,8472.0,86.7403,86.8098,86.7204,86.7601,8472.0
2017-10-12 12:40:00,87.34,87.34,87.13,87.13,37419.0,86.7502,86.7502,86.5416,86.5416,37419.0
2017-10-12 12:50:00,87.15,87.2,87.11,87.14,9395.0,86.5615,86.6112,86.5218,86.5516,9395.0
2017-10-12 13:00:00,87.11,87.11,87.0,87.07,40204.0,86.5218,86.5218,86.4125,86.482,40204.0
2017-10-12 13:10:00,87.07,87.15,87.03,87.07,32461.0,86.482,86.5615,86.4423,86.482,32461.0
2017-10-12 13:20:00,87.05,87.1,87.01,87.05,33309.0,86.4622,86.5118,86.4224,86.4622,33309.0
2017-10-12 13:30:00,87.04,87.18,87.04,87.13,17269.0,86.4522,86.5913,86.4522,86.5416,17269.0
2017-10-12 13:40:00,87.13,87.14,87.0,87.04,24235.0,86.5416,86.5516,86.4125,86.4522,24235.0
2017-10-12 13:50:00,87.02,87.15,86.97,87.12,24722.0,86.4324,86.5615,86.3827,86.5317,24722.0
2017-10-12 14:00:00,87.15,87.15,87.06,87.07,7193.0,86.5615,86.5615,86.4721,86.482,7193.0
2017-10-12 14:10:00,87.03,87.13,86.99,87.03,19238.0,86.4423,86.5416,86.4026,86.4423,19238.0
2017-10-12 14:20:00,87.03,87.05,86.92,86.97,44723.0,86.4423,86.4622,86.333,86.3827,44723.0
2017-10-12 14:30:00,86.97,87.01,86.86,87.01,44929.0,86.3827,86.4224,86.2734,86.4224,44929.0
2017-10-12 14:40:00,86.99,87.21,86.97,87.1,71872.0,86.4026,86.6211,86.3827,86.5118,71872.0
2017-10-12 14:50:00,87.12,87.21,87.04,87.21,51905.0,86.5317,86.6211,86.4522,86.6211,51905.0
2017-10-12 15:00:00,87.23,87.3,87.19,87.21,50222.0,86.641,86.7105,86.6012,86.6211,50222.0
2017-10-12 15:10:00,87.22,87.38,87.22,87.34,40317.0,86.631,86.7899,86.631,86.7502,40317.0
2017-10-12 15:20:00,87.33,87.43,87.31,87.41,58489.0,86.7403,86.8396,86.7204,86.8197,58489.0
2017-10-12 15:30:00,87.4,87.43,87.2,87.22,72203.0,86.8098,86.8396,86.6112,86.631,72203.0
2017-10-12 15:40:00,87.2,87.29,87.1,87.1,54110.0,86.6112,86.7005,86.5118,86.5118,54110.0
2017-10-12 15:50:00,87.11,87.31,87.11,87.28,213897.0,86.5218,86.7204,86.5218,86.6906,213897.0
2017-10-13 09:30:00,87.36,87.45,87.11,87.19,74135.0,86.7701,86.8595,86.5218,86.6012,74135.0
2017-10-13 09:40:00,87.18,87.19,86.86,86.9,50926.0,86.5913,86.6012,86.2734,86.3132,50926.0
2017-10-13 09:50:00,86.9,86.95,86.82,86.86,235067.0,86.3132,86.3628,86.2337,86.2734,235067.0
2017-10-13 10:00:00,86.87,86.89,86.71,86.77,299911.0,86.2834,86.3032,86.1245,86.1841,299911.0
2017-10-13 10:10:00,86.77,86.88,86.71,86.77,73838.0,86.1841,86.2933,86.1245,86.1841,73838.0
2017-10-13 10:20:00,86.82,87.09,86.82,87.0,40827.0,86.2337,86.5019,86.2337,86.4125,40827.0
2017-10-13 10:30:00,87.01,87.05,86.92,86.97,44829.0,86.4224,86.4622,86.333,86.3827,44829.0
2017-10-13 10:40:00,86.95,87.01,86.88,86.89,36170.0,86.3628,86.4224,86.2933,86.3032,36170.0
2017-10-13 10:50:00,86.9,86.9,86.67,86.74,72369.0,86.3132,86.3132,86.0847,86.1543,72369.0
2017-10-13 11:00:00,86.75,86.79,86.69,86.73,44668.0,86.1642,86.2039,86.1046,86.1443,44668.0
2017-10-13 11:10:00,86.74,86.98,86.73,86.92,29828.0,86.1543,86.3926,86.1443,86.333,29828.0
2017-10-13 11:20:00,86.91,86.99,86.81,86.94,23616.0,86.3231,86.4026,86.2238,86.3529,23616.0
2017-10-13 11:30:00,86.99,87.08,86.9,86.9,46506.0,86.4026,86.492,86.3132,86.3132,46506.0
2017-10-13 11:40:00,86.91,86.95,86.85,86.89,153123.0,86.3231,86.3628,86.2635,86.3032,153123.0
2017-10-13 11:50:00,86.9,87.0,86.84,86.88,36113.0,86.3132,86.4125,86.2536,86.2933,36113.0
2017-10-13 12:00:00,86.88,86.9,86.75,86.76,13913.0,86.2933,86.3132,86.1642,86.1741,13913.0
2017-10-13 12:10:00,86.76,86.84,86.71,86.82,48986.0,86.1741,86.2536,86.1245,86.2337,48986.0
2017-10-13 12:20:00,86.79,86.86,86.77,86.84,34483.0,86.2039,86.2734,86.1841,86.2536,34483.0
2017-10-13 12:30:00,86.8,86.81,86.65,86.69,63563.0,86.2139,86.2238,86.0649,86.1046,63563.0
2017-10-13 12:40:00,86.7,86.86,86.7,86.83,28857.0,86.1145,86.2734,86.1145,86.2437,28857.0
2017-10-13 12:50:00,86.83,86.9,86.81,86.86,9151.0,86.2437,86.3132,86.2238,86.2734,9151.0
2017-10-13 13:00:00,86.83,86.91,86.69,86.74,175139.0,86.2437,86.3231,86.1046,86.1543,175139.0
2017-10-13 13:10:00,86.74,86.75,86.69,86.73,41945.0,86.1543,86.1642,86.1046,86.1443,41945.0
2017-10-13 13:20:00,86.74,86.87,86.7,86.87,33862.0,86.1543,86.2834,86.1145,86.2834,33862.0
2017-10-13 13:30:00,86.88,86.95,86.82,86.83,145833.0,86.2933,86.3628,86.2337,86.2437,145833.0
2017-10-13 13:40:00,86.84,86.85,86.79,86.82,52007.0,86.2536,86.2635,86.2039,86.2337,52007.0
2017-10-13 13:50:00,86.82,86.85,86.79,86.81,32469.0,86.2337,86.2635,86.2039,86.2238,32469.0
2017-10-13 14:00:00,86.83,86.85,86.75,86.78,92016.0,86.2437,86.2635,86.1642,86.194,92016.0
2017-10-13 14:10:00,86.78,86.83,86.74,86.75,14739.0,86.194,86.2437,86.1543,86.1642,14739.0
2017-10-13 14:20:00,86.72,86.77,86.7,86.71,26009.0,86.1344,86.1841,86.1145,86.1245,26009.0
2017-10-13 14:30:00,86.72,86.78,86.67,86.76,30017.0,86.1344,86.194,86.0847,86.1741,30017.0
2017-10-13 14:40:00,86.76,86.83,86.75,86.78,19543.0,86.1741,86.2437,86.1642,86.194,19543.0
2017-10-13 14:50:00,86.77,86.84,86.73,86.73,27923.0,86.1841,86.2536,86.1443,86.1443,27923.0
2017-10-13 15:00:00,86.74,86.8,86.72,86.74,31012.0,86.1543,86.2139,86.1344,86.1543,31012.0
2017-10-13 15:10:00,86.75,86.82,86.73,86.77,28232.0,86.1642,86.2337,86.1443,86.1841,28232.0
2017-10-13 15:20:00,86.77,86.85,86.76,86.77,45607.0,86.1841,86.2635,86.1741,86.1841,45607.0
2017-10-13 15:30:00,86.79,86.79,86.68,86.7,53114.0,86.2039,86.2039,86.0947,86.1145,53114.0
2017-10-13 15:40:00,86.69,86.74,86.66,86.68,52232.0,86.1046,86.1543,86.0748,86.0947,52232.0
2017-10-13 15:50:00,86.68,86.68,86.58,86.66,252499.0,86.0947,86.0947,85.9953,86.0748,252499.0
2017-10-16 09:30:00,87.07,87.52,86.91,87.51,151650.0,86.482,86.929,86.3231,86.9191,151650.0
2017-10-16 09:40:00,87.48,87.82,87.47,87.76,150857.0,86.8893,87.227,86.8793,87.1674,150857.0
2017-10-16 09:50:00,87.75,88.18,87.72,88.17,85964.0,87.1574,87.5845,87.1276,87.5746,85964.0
2017-10-16 10:00:00,88.19,88.55,88.17,88.35,117182.0,87.5945,87.952,87.5746,87.7534,117182.0
2017-10-16 10:10:00,88.34,88.37,88.14,88.26,90651.0,87.7435,87.7733,87.5448,87.664,90651.0
2017-10-16 10:20:00,88.25,88.26,87.83,87.83,44046.0,87.6541,87.664,87.2369,87.2369,44046.0
2017-10-16 10:30:00,87.84,87.93,87.74,87.88,58116.0,87.2468,87.3362,87.1475,87.2866,58116.0
2017-10-16 10:40:00,87.87,87.89,87.78,87.86,20622.0,87.2766,87.2965,87.1872,87.2667,20622.0
2017-10-16 10:50:00,87.89,87.98,87.82,87.9,27574.0,87.2965,87.3859,87.227,87.3064,27574.0
2017-10-16 11:00:00,87.92,87.93,87.66,87.7,97057.0,87.3263,87.3362,87.068,87.1078,97057.0
2017-10-16 11:10:00,87.69,87.82,87.66,87.82,72590.0,87.0978,87.227,87.068,87.227,72590.0
2017-10-16 11:20:00,87.8,87.92,87.79,87.84,63046.0,87.2071,87.3263,87.1972,87.2468,63046.0
2017-10-16 11:30:00,87.83,87.94,87.8,87.86,65043.0,87.2369,87.3462,87.2071,87.2667,65043.0
2017-10-16 11:40:00,87.85,87.87,87.39,87.43,163522.0,87.2568,87.2766,86.7999,86.8396,163522.0
2017-10-16 11:50:00,87.43,87.52,87.11,87.12,159496.0,86.8396,86.929,86.5218,86.5317,159496.0
2017-10-16 12:00:00,87.11,87.13,86.96,87.02,220307.0,86.5218,86.5416,86.3728,86.4324,220307.0
2017-10-16 12:10:00,87.04,87.06,86.37,86.44,213834.0,86.4522,86.4721,85.7868,85.8563,213834.0
2017-10-16 12:20:00,86.44,86.81,86.34,86.72,227966.0,85.8563,86.2238,85.757,86.1344,227966.0
2017-10-16 12:30:00,86.71,86.83,86.65,86.83,35550.0,86.1245,86.2437,86.0649,86.2437,35550.0
2017-10-16 12:40:00,86.83,86.97,86.81,86.81,41460.0,86.2437,86.3827,86.2238,86.2238,41460.0
2017-10-16 12:50:00,86.82,86.91,86.77,86.81,20537.0,86.2337,86.3231,86.1841,86.2238,20537.0
2017-10-16 13:00:00,86.78,86.83,86.53,86.54,177106.0,86.194,86.2437,85.9457,85.9556,177106.0
2017-10-16 13:10:00,86.53,86.55,86.44,86.55,96969.0,85.9457,85.9655,85.8563,85.9655,96969.0
2017-10-16 13:20:00,86.56,86.7,86.53,86.69,33862.0,85.9755,86.1145,85.9457,86.1046,33862.0
2017-10-16 13:30:00,86.68,86.77,86.63,86.7,31804.0,86.0947,86.1841,86.045,86.1145,31804.0
2017-10-16 13:40:00,86.72,86.78,86.69,86.7,37414.0,86.1344,86.194,86.1046,86.1145,37414.0
2017-10-16 13:50:00,86.69,86.77,86.66,86.67,49110.0,86.1046,86.1841,86.0748,86.0847,49110.0
2017-10-16 14:00:00,86.69,86.79,86.54,86.58,123318.0,86.1046,86.2039,85.9556,85.9953,123318.0
2017-10-16 14:10:00,86.59,86.71,86.5,86.62,44787.0,86.0053,86.1245,85.9159,86.0351,44787.0
2017-10-16 14:20:00,86.63,86.66,86.52,86.55,38795.0,86.045,86.0748,85.9357,85.9655,38795.0
2017-10-16 14:30:00,86.56,86.59,86.5,86.59,33761.0,85.9755,86.0053,85.9159,86.0053,33761.0
2017-10-16 14:40:00,86.58,86.65,86.48,86.49,115871.0,85.9953,86.0649,85.896,85.9059,115871.0
2017-10-16 14:50:00,86.5,86.51,86.37,86.4,97531.0,85.9159,85.9258,85.7868,85.8166,97531.0
2017-10-16 15:00:00,86.41,86.65,86.4,86.65,71926.0,85.8265,86.0649,85.8166,86.0649,71926.0
2017-10-16 15:10:00,86.65,86.69,86.55,86.63,93955.0,86.0649,86.1046,85.9655,86.045,93955.0
2017-10-16 15:20:00,86.64,86.77,86.64,86.75,55787.0,86.0549,86.1841,86.0549,86.1642,55787.0
2017-10-16 15:30:00,86.74,86.86,86.71,86.81,97936.0,86.1543,86.2734,86.1245,86.2238,97936.0
2017-10-16 15:40:00,86.83,86.86,86.69,86.7,50977.0,86.2437,86.2734,86.1046,86.1145,50977.0
2017-10-16 15:50:00,86.71,86.95,86.69,86.93,581466.0,86.1245,86.3628,86.1046,86.343,581466.0
2017-10-17 09:30:00,86.89,87.12,86.74,87.09,108298.0,86.3032,86.5317,86.1543,86.5019,108298.0
2017-10-17 09:40:00,87.05,87.06,86.72,86.86,71887.0,86.4622,86.4721,86.1344,86.2734,71887.0
2017-10-17 09:50:00,86.8,87.08,86.77,87.07,34081.0,86.2139,86.492,86.1841,86.482,34081.0
2017-10-17 10:00:00,87.09,87.45,87.09,87.29,95324.0,86.5019,86.8595,86.5019,86.7005,95324.0
2017-10-17 10:10:00,87.25,87.34,87.18,87.24,37740.0,86.6608,86.7502,86.5913,86.6509,37740.0
2017-10-17 10:20:00,87.26,87.3,87.15,87.3,30432.0,86.6707,86.7105,86.5615,86.7105,30432.0
2017-10-17 10:30:00,87.3,87.32,87.17,87.18,82491.0,86.7105,86.7303,86.5814,86.5913,82491.0
2017-10-17 10:40:00,87.12,87.17,86.95,87.05,51182.0,86.5317,86.5814,86.3628,86.4622,51182.0
2017-10-17 10:50:00,87.01,87.29,87.01,87.27,28594.0,86.4224,86.7005,86.4224,86.6807,28594.0
2017-10-17 11:00:00,87.29,87.37,87.15,87.34,34979.0,86.7005,86.78,86.5615,86.7502,34979.0
2017-10-17 11:10:00,87.32,87.36,87.16,87.22,20320.0,86.7303,86.7701,86.5714,86.631,20320.0
2017-10-17 11:20:00,87.24,87.3,87.22,87.25,12522.0,86.6509,86.7105,86.631,86.6608,12522.0
2017-10-17 11:30:00,87.23,87.26,87.15,87.17,12531.0,86.641,86.6707,86.5615,86.5814,12531.0
2017-10-17 11:40:00,87.18,87.27,87.17,87.18,14560.0,86.5913,86.6807,86.5814,86.5913,14560.0
2017-10-17 11:50:00,87.16,87.22,87.07,87.22,18143.0,86.5714,86.631,86.482,86.631,18143.0
2017-10-17 12:00:00,87.21,87.21,87.02,87.02,12593.0,86.6211,86.6211,86.4324,86.4324,12593.0
2017-10-17 12:10:00,87.05,87.11,87.02,87.04,15787.0,86.4622,86.5218,86.4324,86.4522,15787.0
2017-10-17 12:20:00,87.0,87.1,86.96,87.09,36046.0,86.4125,86.5118,86.3728,86.5019,36046.0
2017-10-17 12:30:00,87.11,87.13,87.01,87.1,20268.0,86.5218,86.5416,86.4224,86.5118,20268.0
2017-10-17 12:40:00,87.12,87.12,87.02,87.08,12729.0,86.5317,86.5317,86.4324,86.492,12729.0
2017-10-17 12:50:00,87.11,87.16,87.08,87.08,3426.0,86.5218,86.5714,86.492,86.492,3426.0
2017-10-17 13:00:00,87.1,87.17,87.07,87.13,11504.0,86.5118,86.5814,86.482,86.5416,11504.0
2017-10-17 13:10:00,87.15,87.27,87.15,87.19,19774.0,86.5615,86.6807,86.5615,86.6012,19774.0
2017-10-17 13:20:00,87.23,87.32,87.14,87.15,16934.0,86.641,86.7303,86.5516,86.5615,16934.0
2017-10-17 13:30:00,87.12,87.18,87.04,87.05,10534.0,86.5317,86.5913,86.4522,86.4622,10534.0
2017-10-17 13:40:00,87.06,87.06,86.87,86.87,27531.0,86.4721,86.4721,86.2834,86.2834,27531.0
2017-10-17 13:50:00,86.85,86.92,86.82,86.91,25511.0,86.2635,86.333,86.2337,86.3231,25511.0
2017-10-17 14:00:00,86.89,86.93,86.75,86.8,22245.0,86.3032,86.343,86.1642,86.2139,22245.0
2017-10-17 14:10:00,86.79,86.8,86.74,86.78,8065.0,86.2039,86.2139,86.1543,86.194,8065.0
2017-10-17 14:20:00,86.75,86.82,86.75,86.77,8010.0,86.1642,86.2337,86.1642,86.1841,8010.0
2017-10-17 14:30:00,86.76,86.77,86.57,86.61,65966.0,86.1741,86.1841,85.9854,86.0251,65966.0
2017-10-17 14:40:00,86.63,86.81,86.63,86.81,39497.0,86.045,86.2238,86.045,86.2238,39497.0
2017-10-17 14:50:00,86.82,86.95,86.81,86.92,81458.0,86.2337,86.3628,86.2238,86.333,81458.0
2017-10-17 15:00:00,86.94,87.07,86.94,87.04,118543.0,86.3529,86.482,86.3529,86.4522,118543.0
2017-10-17 15:10:00,87.03,87.05,86.84,86.9,95078.0,86.4423,86.4622,86.2536,86.3132,95078.0
2017-10-17 15:20:00,86.9,86.94,86.77,86.77,27353.0,86.3132,86.3529,86.1841,86.1841,27353.0
2017-10-17 15:30:00,86.81,86.9,86.79,86.82,25295.0,86.2238,86.3132,86.2039,86.2337,25295.0
2017-10-17 15:40:00,86.81,86.9,86.77,86.84,33166.0,86.2238,86.3132,86.1841,86.2536,33166.0
2017-10-17 15:50:00,86.84,86.85,86.72,86.74,140059.0,86.2536,86.2635,86.1344,86.1543,140059.0
2017-10-18 09:30:00,87.2,87.47,87.05,87.42,86545.0,86.6112,86.8793,86.4622,86.8297,86545.0
2017-10-18 09:40:00,87.42,87.52,87.27,87.27,65209.0,86.8297,86.929,86.6807,86.6807,65209.0
2017-10-18 09:50:00,87.27,87.49,87.22,87.24,49058.0,86.6807,86.8992,86.631,86.6509,49058.0
2017-10-18 10:00:00,87.27,87.31,86.78,86.78,65087.0,86.6807,86.7204,86.194,86.194,65087.0
2017-10-18 10:10:00,86.78,86.8,86.52,86.63,299864.0,86.194,86.2139,85.9357,86.045,299864.0
2017-10-18 10:20:00,86.63,86.67,86.5,86.6,153395.0,86.045,86.0847,85.9159,86.0152,153395.0
2017-10-18 10:30:00,86.63,86.74,86.6,86.6,182184.0,86.045,86.1543,86.0152,86.0152,182184.0
2017-10-18 10:40:00,86.6,86.68,86.54,86.66,33587.0,86.0152,86.0947,85.9556,86.0748,33587.0
2017-10-18 10:50:00,86.65,86.69,86.5,86.59,31988.0,86.0649,86.1046,85.9159,86.0053,31988.0
2017-10-18 11:00:00,86.62,86.71,86.56,86.64,28008.0,86.0351,86.1245,85.9755,86.0549,28008.0
2017-10-18 11:10:00,86.64,86.64,86.28,86.41,75796.0,86.0549,86.0549,85.6974,85.8265,75796.0
2017-10-18 11:20:00,86.39,86.48,86.27,86.48,39166.0,85.8066,85.896,85.6874,85.896,39166.0
2017-10-18 11:30:00,86.48,86.55,86.4,86.41,29177.0,85.896,85.9655,85.8166,85.8265,29177.0
2017-10-18 11:40:00,86.4,86.5,86.27,86.31,35423.0,85.8166,85.9159,85.6874,85.7272,35423.0
2017-10-18 11:50:00,86.3,86.45,86.3,86.39,24190.0,85.7172,85.8662,85.7172,85.8066,24190.0
2017-10-18 12:00:00,86.37,86.54,86.33,86.54,19778.0,85.7868,85.9556,85.747,85.9556,19778.0
2017-10-18 12:10:00,86.52,86.53,86.39,86.49,23943.0,85.9357,85.9457,85.8066,85.9059,23943.0
2017-10-18 12:20:00,86.52,86.66,86.52,86.58,20317.0,85.9357,86.0748,85.9357,85.9953,20317.0
2017-10-18 12:30:00,86.6,86.64,86.53,86.62,27067.0,86.0152,86.0549,85.9457,86.0351,27067.0
2017-10-18 12:40:00,86.61,86.61,86.42,86.48,20163.0,86.0251,86.0251,85.8364,85.896,20163.0
2017-10-18 12:50:00,86.47,86.64,86.45,86.47,24574.0,85.8861,86.0549,85.8662,85.8861,24574.0
2017-10-18 13:00:00,86.47,86.56,86.28,86.54,82839.0,85.8861,85.9755,85.6974,85.9556,82839.0
2017-10-18 13:10:00,86.54,86.62,86.51,86.59,30585.0,85.9556,86.0351,85.9258,86.0053,30585.0
2017-10-18 13:20:00,86.59,86.64,86.49,86.5,25445.0,86.0053,86.0549,85.9059,85.9159,25445.0
2017-10-18 13:30:00,86.49,86.54,86.38,86.39,35912.0,85.9059,85.9556,85.7967,85.8066,35912.0
2017-10-18 13:40:00,86.37,86.44,86.35,86.43,36740.0,85.7868,85.8563,85.7669,85.8464,36740.0
2017-10-18 13:50:00,86.44,86.47,86.29,86.35,71256.0,85.8563,85.8861,85.7073,85.7669,71256.0
2017-10-18 14:00:00,86.36,86.44,86.3,86.41,27981.0,85.7768,85.8563,85.7172,85.8265,27981.0
2017-10-18 14:10:00,86.4,86.5,86.34,86.36,23955.0,85.8166,85.9159,85.757,85.7768,23955.0
2017-10-18 14:20:00,86.36,86.41,86.28,86.29,30850.0,85.7768,85.8265,85.6974,85.7073,30850.0
2017-10-18 14:30:00,86.3,86.38,86.28,86.35,16975.0,85.7172,85.7967,85.6974,85.7669,16975.0
2017-10-18 14:40:00,86.34,86.36,86.19,86.27,23321.0,85.757,85.7768,85.608,85.6874,23321.0
2017-10-18 14:50:00,86.28,86.35,86.25,86.3,15137.0,85.6974,85.7669,85.6676,85.7172,15137.0
2017-10-18 15:00:00,86.32,86.4,86.28,86.32,20337.0,85.7371,85.8166,85.6974,85.7371,20337.0
2017-10-18 15:10:00,86.33,86.37,86.24,86.27,87306.0,85.747,85.7868,85.6576,85.6874,87306.0
2017-10-18 15:20:00,86.26,86.33,86.25,86.31,48331.0,85.6775,85.747,85.6676,85.7272,48331.0
2017-10-18 15:30:00,86.31,86.39,86.29,86.33,57981.0,85.7272,85.8066,85.7073,85.747,57981.0
2017-10-18 15:40:00,86.33,86.33,86.14,86.3,89164.0,85.747,85.747,85.5583,85.7172,89164.0
2017-10-18 15:50:00,86.29,86.29,86.02,86.21,641446.0,85.7073,85.7073,85.4391,85.6278,641446.0
2017-10-19 09:30:00,85.79,86.14,85.56,85.95,225383.0,85.2107,85.5583,84.9822,85.3696,225383.0
2017-10-19 09:40:00,85.96,85.96,85.25,85.27,265803.0,85.3795,85.3795,84.6743,84.6942,265803.0
2017-10-19 09:50:00,85.25,85.28,84.86,85.01,194704.0,84.6743,84.7041,84.287,84.4359,194704.0
2017-10-19 10:00:00,85.0,85.13,84.81,84.88,89101.0,84.426,84.5551,84.2373,84.3068,89101.0
2017-10-19 10:10:00,84.89,85.2,84.87,85.2,265814.0,84.3168,84.6247,84.2969,84.6247,265814.0
2017-10-19 10:20:00,85.2,85.4,85.15,85.23,141155.0,84.6247,84.8233,84.575,84.6545,141155.0
2017-10-19 10:30:00,85.23,85.32,85.08,85.32,52289.0,84.6545,84.7438,84.5055,84.7438,52289.0
2017-10-19 10:40:00,85.3,85.44,85.12,85.23,58631.0,84.724,84.863,84.5452,84.6545,58631.0
2017-10-19 10:50:00,85.25,85.36,85.21,85.29,36352.0,84.6743,84.7836,84.6346,84.7141,36352.0
2017-10-19 11:00:00,85.29,85.31,85.15,85.17,34472.0,84.7141,84.7339,84.575,84.5949,34472.0
2017-10-19 11:10:00,85.16,85.23,85.04,85.1,42705.0,84.5849,84.6545,84.4657,84.5253,42705.0
2017-10-19 11:20:00,85.05,85.14,85.02,85.08,39762.0,84.4757,84.5651,84.4459,84.5055,39762.0
2017-10-19 11:30:00,85.06,85.22,85.05,85.13,35966.0,84.4856,84.6445,84.4757,84.5551,35966.0
2017-10-19 11:40:00,85.12,85.12,84.88,85.06,74444.0,84.5452,84.5452,84.3068,84.4856,74444.0
2017-10-19 11:50:00,85.07,85.08,84.96,84.99,40267.0,84.4955,84.5055,84.3863,84.4161,40267.0
2017-10-19 12:00:00,85.03,85.03,84.85,84.89,54731.0,84.4558,84.4558,84.277,84.3168,54731.0
2017-10-19 12:10:00,84.87,85.12,84.86,85.12,42260.0,84.2969,84.5452,84.287,84.5452,42260.0
2017-10-19 12:20:00,85.09,85.16,85.07,85.15,31882.0,84.5154,84.5849,84.4955,84.575,31882.0
2017-10-19 12:30:00,85.15,85.33,85.15,85.23,43693.0,84.575,84.7538,84.575,84.6545,43693.0
2017-10-19 12:40:00,85.22,85.3,85.19,85.26,20190.0,84.6445,84.724,84.6147,84.6843,20190.0
2017-10-19 12:50:00,85.28,85.34,85.26,85.3,33971.0,84.7041,84.7637,84.6843,84.724,33971.0
2017-10-19 13:00:00,85.29,85.54,85.29,85.5,44911.0,84.7141,84.9624,84.7141,84.9226,44911.0
2017-10-19 13:10:00,85.51,85.54,85.37,85.39,92028.0,84.9326,84.9624,84.7935,84.8134,92028.0
2017-10-19 13:20:00,85.4,85.45,85.36,85.44,69263.0,84.8233,84.873,84.7836,84.863,69263.0
2017-10-19 13:30:00,85.44,85.51,85.37,85.41,43430.0,84.863,84.9326,84.7935,84.8332,43430.0
2017-10-19 13:40:00,85.44,85.56,85.41,85.5,42054.0,84.863,84.9822,84.8332,84.9226,42054.0
2017-10-19 13:50:00,85.51,85.55,85.46,85.48,57430.0,84.9326,84.9723,84.8829,84.9028,57430.0
2017-10-19 14:00:00,85.49,85.5,85.39,85.41,43160.0,84.9127,84.9226,84.8134,84.8332,43160.0
2017-10-19 14:10:00,85.41,85.5,85.41,85.48,51275.0,84.8332,84.9226,84.8332,84.9028,51275.0
2017-10-19 14:20:00,85.47,85.47,85.37,85.38,60339.0,84.8928,84.8928,84.7935,84.8034,60339.0
2017-10-19 14:30:00,85.38,85.5,85.37,85.43,81042.0,84.8034,84.9226,84.7935,84.8531,81042.0
2017-10-19 14:40:00,85.43,85.54,85.43,85.52,78509.0,84.8531,84.9624,84.8531,84.9425,78509.0
2017-10-19 14:50:00,85.52,85.55,85.46,85.49,63239.0,84.9425,84.9723,84.8829,84.9127,63239.0
2017-10-19 15:00:00,85.49,85.52,85.46,85.5,95194.0,84.9127,84.9425,84.8829,84.9226,95194.0
2017-10-19 15:10:00,85.48,85.65,85.48,85.63,58939.0,84.9028,85.0716,84.9028,85.0518,58939.0
2017-10-19 15:20:00,85.63,85.66,85.53,85.54,94511.0,85.0518,85.0816,84.9524,84.9624,94511.0
2017-10-19 15:30:00,85.54,85.62,85.48,85.56,71993.0,84.9624,85.0418,84.9028,84.9822,71993.0
2017-10-19 15:40:00,85.56,85.64,85.52,85.63,104327.0,84.9822,85.0617,84.9425,85.0518,104327.0
2017-10-19 15:50:00,85.63,85.7,85.57,85.69,214685.0,85.0518,85.1213,84.9922,85.1114,214685.0
2017-10-20 09:30:00,85.66,85.89,85.46,85.46,212972.0,85.0816,85.31,84.8829,84.8829,212972.0
2017-10-20 09:40:00,85.4,85.43,84.92,84.96,150759.0,84.8233,84.8531,84.3466,84.3863,150759.0
2017-10-20 09:50:00,84.97,85.08,84.91,84.99,159236.0,84.3962,84.5055,84.3366,84.4161,159236.0
2017-10-20 10:00:00,84.97,85.32,84.86,84.88,225381.0,84.3962,84.7438,84.287,84.3068,225381.0
2017-10-20 10:10:00,84.87,85.07,84.81,85.03,72965.0,84.2969,84.4955,84.2373,84.4558,72965.0
2017-10-20 10:20:00,85.01,85.02,84.72,84.8,139862.0,84.4359,84.4459,84.1479,84.2274,139862.0
2017-10-20 10:30:00,84.8,84.92,84.76,84.91,53860.0,84.2274,84.3466,84.1876,84.3366,53860.0
2017-10-20 10:40:00,84.91,85.07,84.86,84.97,165106.0,84.3366,84.4955,84.287,84.3962,165106.0
2017-10-20 10:50:00,84.97,85.03,84.9,84.99,115248.0,84.3962,84.4558,84.3267,84.4161,115248.0
2017-10-20 11:00:00,85.01,85.19,85.0,85.19,31996.0,84.4359,84.6147,84.426,84.6147,31996.0
2017-10-20 11:10:00,85.19,85.44,85.17,85.33,67856.0,84.6147,84.863,84.5949,84.7538,67856.0
2017-10-20 11:20:00,85.33,85.46,85.32,85.4,49506.0,84.7538,84.8829,84.7438,84.8233,49506.0
2017-10-20 11:30:00,85.41,85.5,85.36,85.48,84514.0,84.8332,84.9226,84.7836,84.9028,84514.0
2017-10-20 11:40:00,85.5,85.53,85.41,85.43,117335.0,84.9226,84.9524,84.8332,84.8531,117335.0
2017-10-20 11:50:00,85.44,85.49,85.37,85.38,17650.0,84.863,84.9127,84.7935,84.8034,17650.0
2017-10-20 12:00:00,85.38,85.38,85.19,85.22,83683.0,84.8034,84.8034,84.6147,84.6445,83683.0
2017-10-20 12:10:00,85.25,85.36,85.23,85.28,32635.0,84.6743,84.7836,84.6545,84.7041,32635.0
2017-10-20 12:20:00,85.3,85.42,85.29,85.4,25534.0,84.724,84.8432,84.7141,84.8233,25534.0
2017-10-20 12:30:00,85.44,85.46,85.33,85.36,25710.0,84.863,84.8829,84.7538,84.7836,25710.0
2017-10-20 12:40:00,85.35,85.57,85.34,85.55,45899.0,84.7736,84.9922,84.7637,84.9723,45899.0
2017-10-20 12:50:00,85.56,85.79,85.56,85.78,115730.0,84.9822,85.2107,84.9822,85.2007,115730.0
2017-10-20 13:00:00,85.77,85.86,85.71,85.78,59596.0,85.1908,85.2802,85.1312,85.2007,59596.0
2017-10-20 13:10:00,85.78,85.94,85.77,85.81,38020.0,85.2007,85.3597,85.1908,85.2305,38020.0
2017-10-20 13:20:00,85.81,85.86,85.75,85.75,17675.0,85.2305,85.2802,85.1709,85.1709,17675.0
2017-10-20 13:30:00,85.78,85.79,85.68,85.7,65185.0,85.2007,85.2107,85.1014,85.1213,65185.0
2017-10-20 13:40:00,85.7,85.75,85.67,85.74,203114.0,85.1213,85.1709,85.0915,85.161,203114.0
2017-10-20 13:50:00,85.75,85.82,85.7,85.81,163457.0,85.1709,85.2405,85.1213,85.2305,163457.0
2017-10-20 14:00:00,85.81,85.88,85.75,85.75,26316.0,85.2305,85.3001,85.1709,85.1709,26316.0
2017-10-20 14:10:00,85.75,85.79,85.68,85.73,135199.0,85.1709,85.2107,85.1014,85.1511,135199.0
2017-10-20 14:20:00,85.73,85.76,85.66,85.76,99504.0,85.1511,85.1809,85.0816,85.1809,99504.0
2017-10-20 14:30:00,85.76,85.8,85.71,85.78,87559.0,85.1809,85.2206,85.1312,85.2007,87559.0
2017-10-20 14:40:00,85.79,85.81,85.71,85.72,43864.0,85.2107,85.2305,85.1312,85.1411,43864.0
2017-10-20 14:50:00,85.73,85.75,85.46,85.47,191012.0,85.1511,85.1709,84.8829,84.8928,191012.0
2017-10-20 15:00:00,85.47,85.61,85.47,85.6,73710.0,84.8928,85.0319,84.8928,85.022,73710.0
2017-10-20 15:10:00,85.6,85.62,85.5,85.5,40865.0,85.022,85.0418,84.9226,84.9226,40865.0
2017-10-20 15:20:00,85.5,85.62,85.49,85.58,123763.0,84.9226,85.0418,84.9127,85.0021,123763.0
2017-10-20 15:30:00,85.59,85.73,85.58,85.69,126908.0,85.012,85.1511,85.0021,85.1114,126908.0
2017-10-20 15:40:00,85.69,85.69,85.63,85.67,116151.0,85.1114,85.1114,85.0518,85.0915,116151.0
2017-10-20 15:50:00,85.67,85.72,85.55,85.62,532162.0,85.0915,85.1411,84.9723,85.0418,532162.0
2017-10-23 09:30:00,85.73,85.78,85.35,85.39,71455.0,85.1511,85.2007,84.7736,84.8134,71455.0
2017-10-23 09:40:00,85.37,85.62,85.31,85.31,63127.0,84.7935,85.0418,84.7339,84.7339,63127.0
2017-10-23 09:50:00,85.32,85.38,85.22,85.27,46843.0,84.7438,84.8034,84.6445,84.6942,46843.0
2017-10-23 10:00:00,85.22,85.23,84.97,85.03,65467.0,84.6445,84.6545,84.3962,84.4558,65467.0
2017-10-23 10:10:00,85.04,85.19,84.81,84.85,113610.0,84.4657,84.6147,84.2373,84.277,113610.0
2017-10-23 10:20:00,84.85,84.98,84.77,84.86,148362.0,84.277,84.4061,84.1976,84.287,148362.0
2017-10-23 10:30:00,84.89,85.46,84.86,85.43,99426.0,84.3168,84.8829,84.287,84.8531,99426.0
2017-10-23 10:40:00,85.44,85.48,85.3,85.35,53480.0,84.863,84.9028,84.724,84.7736,53480.0
2017-10-23 10:50:00,85.34,85.61,85.34,85.52,59515.0,84.7637,85.0319,84.7637,84.9425,59515.0
2017-10-23 11:00:00,85.51,85.53,85.22,85.24,64624.0,84.9326,84.9524,84.6445,84.6644,64624.0
2017-10-23 11:10:00,85.24,85.24,84.9,84.9,32350.0,84.6644,84.6644,84.3267,84.3267,32350.0
2017-10-23 11:20:00,84.91,85.1,84.91,85.0,58818.0,84.3366,84.5253,84.3366,84.426,58818.0
2017-10-23 11:30:00,84.99,84.99,84.79,84.81,125395.0,84.4161,84.4161,84.2174,84.2373,125395.0
2017-10-23 11:40:00,84.8,84.95,84.74,84.9,62186.0,84.2274,84.3763,84.1678,84.3267,62186.0
2017-10-23 11:50:00,84.89,84.98,84.82,84.96,57006.0,84.3168,84.4061,84.2472,84.3863,57006.0
2017-10-23 12:00:00,84.99,85.09,84.96,85.07,134453.0,84.4161,84.5154,84.3863,84.4955,134453.0
2017-10-23 12:10:00,85.06,85.12,84.99,85.12,91920.0,84.4856,84.5452,84.4161,84.5452,91920.0
2017-10-23 12:20:00,85.11,85.23,85.08,85.19,31111.0,84.5353,84.6545,84.5055,84.6147,31111.0
2017-10-23 12:30:00,85.19,85.25,85.13,85.19,22125.0,84.6147,84.6743,84.5551,84.6147,22125.0
2017-10-23 12:40:00,85.22,85.3,85.18,85.28,35922.0,84.6445,84.724,84.6048,84.7041,35922.0
2017-10-23 12:50:00,85.29,85.39,85.23,85.38,41323.0,84.7141,84.8134,84.6545,84.8034,41323.0
2017-10-23 13:00:00,85.37,85.41,85.23,85.3,63868.0,84.7935,84.8332,84.6545,84.724,63868.0
2017-10-23 13:10:00,85.31,85.33,85.13,85.27,29481.0,84.7339,84.7538,84.5551,84.6942,29481.0
2017-10-23 13:20:00,85.28,85.28,85.21,85.22,11204.0,84.7041,84.7041,84.6346,84.6445,11204.0
2017-10-23 13:30:00,85.23,85.31,85.09,85.15,61344.0,84.6545,84.7339,84.5154,84.575,61344.0
2017-10-23 13:40:00,85.15,85.32,85.14,85.27,41085.0,84.575,84.7438,84.5651,84.6942,41085.0
2017-10-23 13:50:00,85.29,85.29,85.09,85.11,29952.0,84.7141,84.7141,84.5154,84.5353,29952.0
2017-10-23 14:00:00,85.1,85.33,85.1,85.33,56933.0,84.5253,84.7538,84.5253,84.7538,56933.0
2017-10-23 14:10:00,85.31,85.33,85.07,85.13,79888.0,84.7339,84.7538,84.4955,84.5551,79888.0
2017-10-23 14:20:00,85.1,85.12,85.02,85.1,80336.0,84.5253,84.5452,84.4459,84.5253,80336.0
2017-10-23 14:30:00,85.08,85.12,85.01,85.07,40808.0,84.5055,84.5452,84.4359,84.4955,40808.0
2017-10-23 14:40:00,85.08,85.16,85.0,85.0,14424.0,84.5055,84.5849,84.426,84.426,14424.0
2017-10-23 14:50:00,85.01,85.2,85.01,85.14,30761.0,84.4359,84.6247,84.4359,84.5651,30761.0
2017-10-23 15:00:00,85.14,85.21,85.1,85.17,46780.0,84.5651,84.6346,84.5253,84.5949,46780.0
2017-10-23 15:10:00,85.17,85.17,84.99,85.0,63104.0,84.5949,84.5949,84.4161,84.426,63104.0
2017-10-23 15:20:00,84.99,84.99,84.81,84.83,109399.0,84.4161,84.4161,84.2373,84.2572,109399.0
2017-10-23 15:30:00,84.81,84.91,84.64,84.65,90445.0,84.2373,84.3366,84.0684,84.0784,90445.0
2017-10-23 15:40:00,84.65,84.67,84.54,84.64,349682.0,84.0784,84.0982,83.9691,84.0684,349682.0
2017-10-23 15:50:00,84.63,84.63,84.32,84.43,573720.0,84.0585,84.0585,83.7506,83.8599,573720.0
2017-10-24 09:30:00,84.62,84.81,84.2,84.29,213711.0,84.0486,84.2373,83.6314,83.7208,213711.0
2017-10-24 09:40:00,84.28,84.28,83.7,83.7,336501.0,83.7109,83.7109,83.1348,83.1348,336501.0
2017-10-24 09:50:00,83.71,83.76,83.29,83.4,224587.0,83.1447,83.1944,82.7276,82.8368,224587.0
2017-10-24 10:00:00,83.4,83.52,83.16,83.36,413718.0,82.8368,82.956,82.5984,82.7971,413718.0
2017-10-24 10:10:00,83.34,83.96,83.3,83.95,230043.0,82.7772,83.393,82.7375,83.3831,230043.0
2017-10-24 10:20:00,83.97,83.98,83.5,83.7,115060.0,83.403,83.4129,82.9361,83.1348,115060.0
2017-10-24 10:30:00,83.66,84.07,83.65,84.06,109714.0,83.0951,83.5023,83.0851,83.4924,109714.0
2017-10-24 10:40:00,84.05,84.22,83.9,83.91,86664.0,83.4824,83.6513,83.3334,83.3434,86664.0
2017-10-24 10:50:00,83.93,84.11,83.85,84.11,85311.0,83.3632,83.542,83.2838,83.542,85311.0
2017-10-24 11:00:00,84.09,84.26,84.02,84.15,65000.0,83.5222,83.691,83.4526,83.5817,65000.0
2017-10-24 11:10:00,84.16,84.32,84.14,84.32,68400.0,83.5917,83.7506,83.5718,83.7506,68400.0
2017-10-24 11:20:00,84.34,84.47,84.23,84.45,81194.0,83.7705,83.8996,83.6612,83.8797,81194.0
2017-10-24 11:30:00,84.45,84.59,84.44,84.53,55012.0,83.8797,84.0188,83.8698,83.9592,55012.0
2017-10-24 11:40:00,84.47,84.56,84.3,84.55,126053.0,83.8996,83.989,83.7307,83.979,126053.0
2017-10-24 11:50:00,84.54,84.6,84.27,84.29,61833.0,83.9691,84.0287,83.7009,83.7208,61833.0
2017-10-24 12:00:00,84.28,84.57,84.28,84.55,34766.0,83.7109,83.9989,83.7109,83.979,34766.0
2017-10-24 12:10:00,84.51,84.55,84.38,84.38,26340.0,83.9393,83.979,83.8102,83.8102,26340.0
2017-10-24 12:20:00,84.36,84.36,84.21,84.21,32774.0,83.7903,83.7903,83.6413,83.6413,32774.0
2017-10-24 12:30:00,84.2,84.29,84.18,84.25,32764.0,83.6314,83.7208,83.6115,83.6811,32764.0
2017-10-24 12:40:00,84.22,84.38,84.21,84.36,38284.0,83.6513,83.8102,83.6413,83.7903,38284.0
2017-10-24 12:50:00,84.36,84.45,84.2,84.22,29057.0,83.7903,83.8797,83.6314,83.6513,29057.0
2017-10-24 13:00:00,84.23,84.23,84.03,84.04,28969.0,83.6612,83.6612,83.4626,83.4725,28969.0
2017-10-24 13:10:00,84.06,84.15,84.01,84.13,30776.0,83.4924,83.5817,83.4427,83.5619,30776.0
2017-10-24 13:20:00,84.12,84.33,84.11,84.32,24057.0,83.552,83.7605,83.542,83.7506,24057.0
2017-10-24 13:30:00,84.32,84.54,84.32,84.5,78606.0,83.7506,83.9691,83.7506,83.9294,78606.0
2017-10-24 13:40:00,84.51,84.51,84.31,84.35,34967.0,83.9393,83.9393,83.7407,83.7804,34967.0
2017-10-24 13:50:00,84.32,84.42,84.3,84.37,67377.0,83.7506,83.8499,83.7307,83.8003,67377.0
2017-10-24 14:00:00,84.37,84.42,84.28,84.3,26512.0,83.8003,83.8499,83.7109,83.7307,26512.0
2017-10-24 14:10:00,84.31,84.41,84.24,84.29,28469.0,83.7407,83.84,83.6711,83.7208,28469.0
2017-10-24 14:20:00,84.27,84.38,84.26,84.31,23791.0,83.7009,83.8102,83.691,83.7407,23791.0
2017-10-24 14:30:00,84.32,84.36,84.17,84.2,35736.0,83.7506,83.7903,83.6016,83.6314,35736.0
2017-10-24 14:40:00,84.2,84.25,84.06,84.09,29764.0,83.6314,83.6811,83.4924,83.5222,29764.0
2017-10-24 14:50:00,84.08,84.09,84.01,84.07,67290.0,83.5122,83.5222,83.4427,83.5023,67290.0
2017-10-24 15:00:00,84.06,84.12,83.91,83.94,42921.0,83.4924,83.552,83.3434,83.3732,42921.0
2017-10-24 15:10:00,83.92,83.95,83.71,83.75,102013.0,83.3533,83.3831,83.1447,83.1845,102013.0
2017-10-24 15:20:00,83.72,83.76,83.59,83.61,76148.0,83.1547,83.1944,83.0255,83.0454,76148.0
2017-10-24 15:30:00,83.61,83.74,83.58,83.62,76994.0,83.0454,83.1745,83.0156,83.0553,76994.0
2017-10-24 15:40:00,83.63,83.69,83.5,83.58,157493.0,83.0653,83.1249,82.9361,83.0156,157493.0
2017-10-24 15:50:00,83.58,83.63,83.46,83.63,284138.0,83.0156,83.0653,82.8964,83.0653,284138.0
2017-10-25 09:30:00,83.7,84.0,83.57,83.58,174569.0,83.1348,83.4328,83.0057,83.0156,174569.0
2017-10-25 09:40:00,83.6,83.92,83.59,83.79,130851.0,83.0355,83.3533,83.0255,83.2242,130851.0
2017-10-25 09:50:00,83.84,83.91,83.42,83.44,38387.0,83.2738,83.3434,82.8567,82.8765,38387.0
2017-10-25 10:00:00,83.45,83.7,83.42,83.66,72945.0,82.8865,83.1348,82.8567,83.0951,72945.0
2017-10-25 10:10:00,83.63,83.65,83.3,83.49,103818.0,83.0653,83.0851,82.7375,82.9262,103818.0
2017-10-25 10:20:00,83.48,83.65,83.4,83.57,71840.0,82.9163,83.0851,82.8368,83.0057,71840.0
2017-10-25 10:30:00,83.59,83.59,83.22,83.27,32039.0,83.0255,83.0255,82.658,82.7077,32039.0
2017-10-25 10:40:00,83.25,83.34,83.01,83.24,141494.0,82.6878,82.7772,82.4494,82.6779,141494.0
2017-10-25 10:50:00,83.26,83.35,83.2,83.29,74212.0,82.6978,82.7872,82.6382,82.7276,74212.0
2017-10-25 11:00:00,83.29,83.3,82.71,82.8,283613.0,82.7276,82.7375,82.1515,82.2409,283613.0
2017-10-25 11:10:00,82.79,82.83,82.29,82.29,236521.0,82.2309,82.2707,81.7343,81.7343,236521.0
2017-10-25 11:20:00,82.3,82.58,82.18,82.57,233629.0,81.7442,82.0224,81.6251,82.0124,233629.0
2017-10-25 11:30:00,82.59,82.97,82.49,82.8,323083.0,82.0323,82.4097,81.933,82.2409,323083.0
2017-10-25 11:40:00,82.77,82.81,82.58,82.8,94513.0,82.2111,82.2508,82.0224,82.2409,94513.0
2017-10-25 11:50:00,82.81,82.89,82.43,82.5,89594.0,82.2508,82.3303,81.8734,81.9429,89594.0
2017-10-25 12:00:00,82.48,82.64,82.26,82.46,258388.0,81.923,82.0819,81.7045,81.9032,258388.0
2017-10-25 12:10:00,82.48,82.65,82.41,82.54,39447.0,81.923,82.0919,81.8535,81.9826,39447.0
2017-10-25 12:20:00,82.55,82.73,82.45,82.54,79992.0,81.9926,82.1713,81.8932,81.9826,79992.0
2017-10-25 12:30:00,82.53,82.56,82.38,82.45,69217.0,81.9727,82.0025,81.8237,81.8932,69217.0
2017-10-25 12:40:00,82.43,82.65,82.37,82.59,50405.0,81.8734,82.0919,81.8138,82.0323,50405.0
2017-10-25 12:50:00,82.58,82.95,82.58,82.93,96347.0,82.0224,82.3899,82.0224,82.37,96347.0
2017-10-25 13:00:00,82.92,83.01,82.89,82.92,141194.0,82.3601,82.4494,82.3303,82.3601,141194.0
2017-10-25 13:10:00,82.93,83.06,82.91,82.95,30212.0,82.37,82.4991,82.3501,82.3899,30212.0
2017-10-25 13:20:00,82.92,83.0,82.86,82.94,31291.0,82.3601,82.4395,82.3005,82.3799,31291.0
2017-10-25 13:30:00,82.96,83.19,82.89,83.15,35677.0,82.3998,82.6282,82.3303,82.5885,35677.0
2017-10-25 13:40:00,83.13,83.17,83.02,83.09,52822.0,82.5686,82.6084,82.4594,82.5289,52822.0
2017-10-25 13:50:00,83.08,83.23,83.05,83.13,47591.0,82.519,82.668,82.4892,82.5686,47591.0
2017-10-25 14:00:00,83.1,83.13,82.93,83.05,85743.0,82.5388,82.5686,82.37,82.4892,85743.0
2017-10-25 14:10:00,83.02,83.11,82.97,83.08,47586.0,82.4594,82.5488,82.4097,82.519,47586.0
2017-10-25 14:20:00,83.1,83.1,82.96,82.99,46056.0,82.5388,82.5388,82.3998,82.4296,46056.0
2017-10-25 14:30:00,82.97,82.98,82.83,82.92,126725.0,82.4097,82.4197,82.2707,82.3601,126725.0
2017-10-25 14:40:00,82.91,82.93,82.7,82.76,108342.0,82.3501,82.37,82.1415,82.2011,108342.0
2017-10-25 14:50:00,82.81,82.83,82.72,82.79,32709.0,82.2508,82.2707,82.1614,82.2309,32709.0
2017-10-25 15:00:00,82.79,82.88,82.73,82.84,92265.0,82.2309,82.3203,82.1713,82.2806,92265.0
2017-10-25 15:10:00,82.84,82.94,82.79,82.81,232068.0,82.2806,82.3799,82.2309,82.2508,232068.0
2017-10-25 15:20:00,82.81,83.08,82.79,83.06,45269.0,82.2508,82.519,82.2309,82.4991,45269.0
2017-10-25 15:30:00,83.07,83.13,83.05,83.06,72516.0,82.509,82.5686,82.4892,82.4991,72516.0
2017-10-25 15:40:00,83.06,83.1,82.8,82.81,229948.0,82.4991,82.5388,82.2409,82.2508,229948.0
2017-10-25 15:50:00,82.83,82.96,82.8,82.89,250196.0,82.2707,82.3998,82.2409,82.3303,250196.0
2017-10-26 09:30:00,82.04,82.07,81.3,81.66,442518.0,81.486,81.5158,80.751,81.1086,442518.0
2017-10-26 09:40:00,81.68,82.31,81.45,82.28,233568.0,81.1284,81.7542,80.9,81.7244,233568.0
2017-10-26 09:50:00,82.28,82.36,81.71,81.78,212454.0,81.7244,81.8038,81.1582,81.2278,212454.0
2017-10-26 10:00:00,81.77,81.93,81.58,81.6,274423.0,81.2178,81.3767,81.0291,81.049,274423.0
2017-10-26 10:10:00,81.59,81.67,81.46,81.48,186262.0,81.039,81.1185,80.9099,80.9298,186262.0
2017-10-26 10:20:00,81.48,81.72,81.43,81.58,101440.0,80.9298,81.1682,80.8801,81.0291,101440.0
2017-10-26 10:30:00,81.56,82.48,81.56,82.46,360706.0,81.0092,81.923,81.0092,81.9032,360706.0
2017-10-26 10:40:00,82.47,82.71,82.36,82.55,376013.0,81.9131,82.1515,81.8038,81.9926,376013.0
2017-10-26 10:50:00,82.55,82.91,82.41,82.79,173575.0,81.9926,82.3501,81.8535,82.2309,173575.0
2017-10-26 11:00:00,82.83,82.91,82.66,82.85,197041.0,82.2707,82.3501,82.1018,82.2905,197041.0
2017-10-26 11:10:00,82.85,82.9,82.51,82.63,218258.0,82.2905,82.3402,81.9528,82.072,218258.0
2017-10-26 11:20:00,82.65,82.7,82.51,82.54,59959.0,82.0919,82.1415,81.9528,81.9826,59959.0
2017-10-26 11:30:00,82.56,82.56,82.27,82.34,78670.0,82.0025,82.0025,81.7144,81.784,78670.0
2017-10-26 11:40:00,82.33,82.4,82.09,82.16,94706.0,81.774,81.8436,81.5357,81.6052,94706.0
2017-10-26 11:50:00,82.14,82.51,82.14,82.43,67535.0,81.5853,81.9528,81.5853,81.8734,67535.0
2017-10-26 12:00:00,82.47,82.57,82.34,82.38,41661.0,81.9131,82.0124,81.784,81.8237,41661.0
2017-10-26 12:10:00,82.34,82.47,82.14,82.19,47968.0,81.784,81.9131,81.5853,81.635,47968.0
2017-10-26 12:20:00,82.2,82.26,82.08,82.13,32237.0,81.6449,81.7045,81.5257,81.5754,32237.0
2017-10-26 12:30:00,82.16,82.26,82.05,82.1,59455.0,81.6052,81.7045,81.4959,81.5456,59455.0
2017-10-26 12:40:00,82.1,82.23,82.0,82.23,73199.0,81.5456,81.6747,81.4463,81.6747,73199.0
2017-10-26 12:50:00,82.24,82.24,82.0,82.07,38073.0,81.6846,81.6846,81.4463,81.5158,38073.0
2017-10-26 13:00:00,82.06,82.07,81.84,81.88,50905.0,81.5059,81.5158,81.2873,81.3271,50905.0
2017-10-26 13:10:00,81.88,81.93,81.74,81.83,79275.0,81.3271,81.3767,81.188,81.2774,79275.0
2017-10-26 13:20:00,81.83,81.98,81.77,81.9,43932.0,81.2774,81.4264,81.2178,81.3469,43932.0
2017-10-26 13:30:00,81.92,82.15,81.92,82.14,42219.0,81.3668,81.5953,81.3668,81.5853,42219.0
2017-10-26 13:40:00,82.13,82.15,81.99,82.0,43121.0,81.5754,81.5953,81.4363,81.4463,43121.0
2017-10-26 13:50:00,81.96,82.07,81.89,81.98,53655.0,81.4065,81.5158,81.337,81.4264,53655.0
2017-10-26 14:00:00,81.95,81.98,81.87,81.93,55936.0,81.3966,81.4264,81.3171,81.3767,55936.0
2017-10-26 14:10:00,81.91,82.18,81.87,82.13,74626.0,81.3569,81.6251,81.3171,81.5754,74626.0
2017-10-26 14:20:00,82.11,82.22,82.03,82.13,38129.0,81.5555,81.6648,81.4761,81.5754,38129.0
2017-10-26 14:30:00,82.12,82.18,81.87,81.87,55106.0,81.5655,81.6251,81.3171,81.3171,55106.0
2017-10-26 14:40:00,81.84,81.97,81.79,81.79,86342.0,81.2873,81.4165,81.2377,81.2377,86342.0
2017-10-26 14:50:00,81.79,81.8,81.64,81.65,130127.0,81.2377,81.2476,81.0887,81.0986,130127.0
2017-10-26 15:00:00,81.65,81.78,81.62,81.65,58000.0,81.0986,81.2278,81.0688,81.0986,58000.0
2017-10-26 15:10:00,81.66,81.66,81.42,81.47,99834.0,81.1086,81.1086,80.8702,80.9198,99834.0
2017-10-26 15:20:00,81.45,81.56,81.44,81.54,97586.0,80.9,81.0092,80.89,80.9894,97586.0
2017-10-26 15:30:00,81.52,81.58,81.41,81.58,73530.0,80.9695,81.0291,80.8603,81.0291,73530.0
2017-10-26 15:40:00,81.58,81.8,81.57,81.71,162904.0,81.0291,81.2476,81.0192,81.1582,162904.0
2017-10-26 15:50:00,81.7,81.91,81.66,81.8,444799.0,81.1483,81.3569,81.1086,81.2476,444799.0
2017-10-27 09:30:00,82.03,82.5,81.95,82.03,199268.0,81.4761,81.9429,81.3966,81.4761,199268.0
2017-10-27 09:40:00,82.04,82.19,81.86,82.11,84034.0,81.486,81.635,81.3072,81.5555,84034.0
2017-10-27 09:50:00,82.12,82.8,82.11,82.67,218282.0,81.5655,82.2409,81.5555,82.1117,218282.0
2017-10-27 10:00:00,82.65,82.86,82.38,82.38,148952.0,82.0919,82.3005,81.8237,81.8237,148952.0
2017-10-27 10:10:00,82.41,82.52,82.28,82.35,66736.0,81.8535,81.9628,81.7244,81.7939,66736.0
2017-10-27 10:20:00,82.35,82.37,81.98,81.99,170289.0,81.7939,81.8138,81.4264,81.4363,170289.0
2017-10-27 10:30:00,82.02,82.36,81.95,82.26,214893.0,81.4661,81.8038,81.3966,81.7045,214893.0
2017-10-27 10:40:00,82.2,82.47,82.01,82.31,60620.0,81.6449,81.9131,81.4562,81.7542,60620.0
2017-10-27 10:50:00,82.3,82.73,82.08,82.52,129147.0,81.7442,82.1713,81.5257,81.9628,129147.0
2017-10-27 11:00:00,82.48,82.58,82.37,82.45,82417.0,81.923,82.0224,81.8138,81.8932,82417.0
2017-10-27 11:10:00,82.47,82.48,82.35,82.42,72353.0,81.9131,81.923,81.7939,81.8634,72353.0
2017-10-27 11:20:00,82.43,82.64,82.42,82.58,66559.0,81.8734,82.0819,81.8634,82.0224,66559.0
2017-10-27 11:30:00,82.66,82.69,82.46,82.68,84386.0,82.1018,82.1316,81.9032,82.1217,84386.0
2017-10-27 11:40:00,82.66,82.69,82.5,82.66,54162.0,82.1018,82.1316,81.9429,82.1018,54162.0
2017-10-27 11:50:00,82.63,82.65,82.46,82.54,36504.0,82.072,82.0919,81.9032,81.9826,36504.0
2017-10-27 12:00:00,82.57,82.88,82.56,82.81,57288.0,82.0124,82.3203,82.0025,82.2508,57288.0
2017-10-27 12:10:00,82.81,82.81,82.6,82.8,75139.0,82.2508,82.2508,82.0422,82.2409,75139.0
2017-10-27 12:20:00,82.77,82.8,82.58,82.68,168672.0,82.2111,82.2409,82.0224,82.1217,168672.0
2017-10-27 12:30:00,82.68,82.8,82.62,82.74,143444.0,82.1217,82.2409,82.0621,82.1813,143444.0
2017-10-27 12:40:00,82.76,83.01,82.73,82.94,116280.0,82.2011,82.4494,82.1713,82.3799,116280.0
2017-10-27 12:50:00,82.91,82.98,82.81,82.85,27936.0,82.3501,82.4197,82.2508,82.2905,27936.0
2017-10-27 13:00:00,82.87,82.92,82.81,82.85,20964.0,82.3104,82.3601,82.2508,82.2905,20964.0
2017-10-27 13:10:00,82.82,82.92,82.81,82.92,24137.0,82.2607,82.3601,82.2508,82.3601,24137.0
2017-10-27 13:20:00,82.89,82.9,82.71,82.75,30988.0,82.3303,82.3402,82.1515,82.1912,30988.0
2017-10-27 13:30:00,82.74,82.97,82.74,82.9,77564.0,82.1813,82.4097,82.1813,82.3402,77564.0
2017-10-27 13:40:00,82.93,83.11,82.91,83.11,91677.0,82.37,82.5488,82.3501,82.5488,91677.0
2017-10-27 13:50:00,83.1,83.41,83.1,83.34,85362.0,82.5388,82.8467,82.5388,82.7772,85362.0
2017-10-27 14:00:00,83.34,83.41,83.28,83.35,71739.0,82.7772,82.8467,82.7176,82.7872,71739.0
2017-10-27 14:10:00,83.37,83.51,83.26,83.46,120246.0,82.807,82.9461,82.6978,82.8964,120246.0
2017-10-27 14:20:00,83.43,83.45,83.34,83.39,204769.0,82.8666,82.8865,82.7772,82.8269,204769.0
2017-10-27 14:30:00,83.39,83.56,83.37,83.43,187872.0,82.8269,82.9957,82.807,82.8666,187872.0
2017-10-27 14:40:00,83.44,83.68,83.43,83.56,99230.0,82.8765,83.1149,82.8666,82.9957,99230.0
2017-10-27 14:50:00,83.57,83.8,83.53,83.74,135637.0,83.0057,83.2341,82.9659,83.1745,135637.0
2017-10-27 15:00:00,83.74,83.78,83.64,83.72,113780.0,83.1745,83.2142,83.0752,83.1547,113780.0
2017-10-27 15:10:00,83.71,83.92,83.64,83.87,147190.0,83.1447,83.3533,83.0752,83.3036,147190.0
2017-10-27 15:20:00,83.86,84.03,83.86,83.91,179594.0,83.2937,83.4626,83.2937,83.3434,179594.0
2017-10-27 15:30:00,83.91,84.01,83.87,83.93,250703.0,83.3434,83.4427,83.3036,83.3632,250703.0
2017-10-27 15:40:00,83.93,83.94,83.73,83.75,273880.0,83.3632,83.3732,83.1646,83.1845,273880.0
2017-10-27 15:50:00,83.75,83.92,83.75,83.84,496393.0,83.1845,83.3533,83.1845,83.2738,496393.0
2017-10-30 09:30:00,83.75,84.67,83.53,84.63,320473.0,83.1845,84.0982,82.9659,84.0585,320473.0
2017-10-30 09:40:00,84.65,85.0,84.6,84.95,251426.0,84.0784,84.426,84.0287,84.3763,251426.0
2017-10-30 09:50:00,84.93,85.1,84.64,84.67,311900.0,84.3565,84.5253,84.0684,84.0982,311900.0
2017-10-30 10:00:00,84.67,84.73,84.43,84.5,191526.0,84.0982,84.1578,83.8599,83.9294,191526.0
2017-10-30 10:10:00,84.5,85.11,84.48,85.08,163230.0,83.9294,84.5353,83.9095,84.5055,163230.0
2017-10-30 10:20:00,85.08,85.13,84.56,84.65,111288.0,84.5055,84.5551,83.989,84.0784,111288.0
2017-10-30 10:30:00,84.66,85.07,84.65,84.92,191034.0,84.0883,84.4955,84.0784,84.3466,191034.0
2017-10-30 10:40:00,84.91,84.91,84.71,84.78,222452.0,84.3366,84.3366,84.138,84.2075,222452.0
2017-10-30 10:50:00,84.78,84.78,84.6,84.67,148528.0,84.2075,84.2075,84.0287,84.0982,148528.0
2017-10-30 11:00:00,84.68,84.7,84.43,84.45,166259.0,84.1082,84.128,83.8599,83.8797,166259.0
2017-10-30 11:10:00,84.43,84.51,84.2,84.21,92996.0,83.8599,83.9393,83.6314,83.6413,92996.0
2017-10-30 11:20:00,84.2,84.4,84.2,84.27,228133.0,83.6314,83.8301,83.6314,83.7009,228133.0
2017-10-30 11:30:00,84.26,84.28,84.07,84.07,104509.0,83.691,83.7109,83.5023,83.5023,104509.0
2017-10-30 11:40:00,84.05,84.44,83.96,84.2,154729.0,83.4824,83.8698,83.393,83.6314,154729.0
2017-10-30 11:50:00,84.18,84.23,84.04,84.16,67120.0,83.6115,83.6612,83.4725,83.5917,67120.0
2017-10-30 12:00:00,84.14,84.19,83.94,83.98,53568.0,83.5718,83.6215,83.3732,83.4129,53568.0
2017-10-30 12:10:00,83.97,83.97,83.55,83.55,79318.0,83.403,83.403,82.9858,82.9858,79318.0
2017-10-30 12:20:00,83.57,83.94,83.57,83.82,91993.0,83.0057,83.3732,83.0057,83.254,91993.0
2017-10-30 12:30:00,83.85,84.17,83.85,84.13,110384.0,83.2838,83.6016,83.2838,83.5619,110384.0
2017-10-30 12:40:00,84.12,84.18,84.02,84.02,39077.0,83.552,83.6115,83.4526,83.4526,39077.0
2017-10-30 12:50:00,84.02,84.04,83.9,83.95,27866.0,83.4526,83.4725,83.3334,83.3831,27866.0
2017-10-30 13:00:00,83.95,84.21,83.89,84.16,56446.0,83.3831,83.6413,83.3235,83.5917,56446.0
2017-10-30 13:10:00,84.16,84.19,84.05,84.06,28764.0,83.5917,83.6215,83.4824,83.4924,28764.0
2017-10-30 13:20:00,84.06,84.09,83.87,83.89,27583.0,83.4924,83.5222,83.3036,83.3235,27583.0
2017-10-30 13:30:00,83.9,83.95,83.78,83.91,38118.0,83.3334,83.3831,83.2142,83.3434,38118.0
2017-10-30 13:40:00,83.92,83.93,83.71,83.82,34786.0,83.3533,83.3632,83.1447,83.254,34786.0
2017-10-30 13:50:00,83.83,83.88,83.37,83.38,89856.0,83.2639,83.3136,82.807,82.8169,89856.0
2017-10-30 14:00:00,83.39,83.66,83.18,83.66,148283.0,82.8269,83.0951,82.6183,83.0951,148283.0
2017-10-30 14:10:00,83.63,83.81,83.58,83.72,36478.0,83.0653,83.244,83.0156,83.1547,36478.0
2017-10-30 14:20:00,83.72,83.93,83.69,83.76,58403.0,83.1547,83.3632,83.1249,83.1944,58403.0
2017-10-30 14:30:00,83.76,83.79,83.61,83.63,47912.0,83.1944,83.2242,83.0454,83.0653,47912.0
2017-10-30 14:40:00,83.63,83.82,83.62,83.7,56542.0,83.0653,83.254,83.0553,83.1348,56542.0
2017-10-30 14:50:00,83.69,83.72,83.48,83.62,39433.0,83.1249,83.1547,82.9163,83.0553,39433.0
2017-10-30 15:00:00,83.63,83.71,83.5,83.58,56407.0,83.0653,83.1447,82.9361,83.0156,56407.0
2017-10-30 15:10:00,83.55,83.55,83.41,83.43,64786.0,82.9858,82.9858,82.8467,82.8666,64786.0
2017-10-30 15:20:00,83.44,83.67,83.4,83.6,85508.0,82.8765,83.105,82.8368,83.0355,85508.0
2017-10-30 15:30:00,83.61,83.86,83.55,83.85,113428.0,83.0454,83.2937,82.9858,83.2838,113428.0
2017-10-30 15:40:00,83.85,83.91,83.78,83.87,113979.0,83.2838,83.3434,83.2142,83.3036,113979.0
2017-10-30 15:50:00,83.88,84.09,83.87,84.01,222893.0,83.3136,83.5222,83.3036,83.4427,222893.0
2017-10-31 09:30:00,84.27,84.64,84.27,84.38,95649.0,83.7009,84.0684,83.7009,83.8102,95649.0
2017-10-31 09:40:00,84.41,85.08,84.41,85.05,142764.0,83.84,84.5055,83.84,84.4757,142764.0
2017-10-31 09:50:00,85.08,85.25,84.5,84.63,105656.0,84.5055,84.6743,83.9294,84.0585,105656.0
2017-10-31 10:00:00,84.58,84.62,84.2,84.2,129592.0,84.0088,84.0486,83.6314,83.6314,129592.0
2017-10-31 10:10:00,84.19,84.3,83.9,83.95,148950.0,83.6215,83.7307,83.3334,83.3831,148950.0
2017-10-31 10:20:00,83.94,83.94,83.75,83.84,130816.0,83.3732,83.3732,83.1845,83.2738,130816.0
2017-10-31 10:30:00,83.84,84.15,83.79,84.0,218113.0,83.2738,83.5817,83.2242,83.4328,218113.0
2017-10-31 10:40:00,83.97,84.12,83.95,84.08,56993.0,83.403,83.552,83.3831,83.5122,56993.0
2017-10-31 10:50:00,84.08,84.29,83.89,83.91,135658.0,83.5122,83.7208,83.3235,83.3434,135658.0
2017-10-31 11:00:00,83.93,84.2,83.93,84.11,41788.0,83.3632,83.6314,83.3632,83.542,41788.0
2017-10-31 11:10:00,84.07,84.07,83.84,83.85,29894.0,83.5023,83.5023,83.2738,83.2838,29894.0
2017-10-31 11:20:00,83.87,83.88,83.59,83.62,91341.0,83.3036,83.3136,83.0255,83.0553,91341.0
2017-10-31 11:30:00,83.62,83.68,83.56,83.64,33940.0,83.0553,83.1149,82.9957,83.0752,33940.0
2017-10-31 11:40:00,83.63,84.0,83.63,83.94,67545.0,83.0653,83.4328,83.0653,83.3732,67545.0
2017-10-31 11:50:00,83.94,83.99,83.85,83.87,29925.0,83.3732,83.4228,83.2838,83.3036,29925.0
2017-10-31 12:00:00,83.88,83.88,83.76,83.77,21863.0,83.3136,83.3136,83.1944,83.2043,21863.0
2017-10-31 12:10:00,83.8,83.8,83.53,83.55,48467.0,83.2341,83.2341,82.9659,82.9858,48467.0
2017-10-31 12:20:00,83.54,83.71,83.42,83.71,103739.0,82.9759,83.1447,82.8567,83.1447,103739.0
2017-10-31 12:30:00,83.7,83.98,83.69,83.97,47695.0,83.1348,83.4129,83.1249,83.403,47695.0
2017-10-31 12:40:00,83.94,83.94,83.64,83.71,24952.0,83.3732,83.3732,83.0752,83.1447,24952.0
2017-10-31 12:50:00,83.71,83.94,83.71,83.86,26004.0,83.1447,83.3732,83.1447,83.2937,26004.0
2017-10-31 13:00:00,83.85,83.89,83.8,83.89,23619.0,83.2838,83.3235,83.2341,83.3235,23619.0
2017-10-31 13:10:00,83.88,83.9,83.71,83.77,25406.0,83.3136,83.3334,83.1447,83.2043,25406.0
2017-10-31 13:20:00,83.76,83.82,83.66,83.8,16075.0,83.1944,83.254,83.0951,83.2341,16075.0
2017-10-31 13:30:00,83.81,83.83,83.73,83.74,26428.0,83.244,83.2639,83.1646,83.1745,26428.0
2017-10-31 13:40:00,83.74,83.82,83.69,83.72,19476.0,83.1745,83.254,83.1249,83.1547,19476.0
2017-10-31 13:50:00,83.72,83.81,83.69,83.77,22782.0,83.1547,83.244,83.1249,83.2043,22782.0
2017-10-31 14:00:00,83.79,83.96,83.77,83.96,30312.0,83.2242,83.393,83.2043,83.393,30312.0
2017-10-31 14:10:00,83.94,84.08,83.89,84.07,38372.0,83.3732,83.5122,83.3235,83.5023,38372.0
2017-10-31 14:20:00,84.06,84.22,83.97,84.22,49325.0,83.4924,83.6513,83.403,83.6513,49325.0
2017-10-31 14:30:00,84.2,84.28,84.17,84.23,36440.0,83.6314,83.7109,83.6016,83.6612,36440.0
2017-10-31 14:40:00,84.23,84.26,84.07,84.09,113239.0,83.6612,83.691,83.5023,83.5222,113239.0
2017-10-31 14:50:00,84.09,84.18,84.09,84.1,44293.0,83.5222,83.6115,83.5222,83.5321,44293.0
2017-10-31 15:00:00,84.11,84.13,84.02,84.03,26775.0,83.542,83.5619,83.4526,83.4626,26775.0
2017-10-31 15:10:00,84.02,84.06,83.94,83.95,43577.0,83.4526,83.4924,83.3732,83.3831,43577.0
2017-10-31 15:20:00,83.94,83.96,83.8,83.81,49927.0,83.3732,83.393,83.2341,83.244,49927.0
2017-10-31 15:30:00,83.8,84.0,83.77,83.87,40245.0,83.2341,83.4328,83.2043,83.3036,40245.0
2017-10-31 15:40:00,83.89,83.95,83.85,83.9,72001.0,83.3235,83.3831,83.2838,83.3334,72001.0
2017-10-31 15:50:00,83.89,83.9,83.64,83.66,214675.0,83.3235,83.3334,83.0752,83.0951,214675.0
2017-11-01 09:30:00,84.42,84.72,84.12,84.29,321464.0,83.8499,84.1479,83.552,83.7208,321464.0
2017-11-01 09:40:00,84.25,84.75,84.15,84.48,110945.0,83.6811,84.1777,83.5817,83.9095,110945.0
2017-11-01 09:50:00,84.51,84.63,84.26,84.4,99964.0,83.9393,84.0585,83.691,83.8301,99964.0
2017-11-01 10:00:00,84.35,84.53,84.22,84.34,64471.0,83.7804,83.9592,83.6513,83.7705,64471.0
2017-11-01 10:10:00,84.34,84.39,83.83,83.9,75464.0,83.7705,83.8201,83.2639,83.3334,75464.0
2017-11-01 10:20:00,83.85,84.18,83.53,84.04,162469.0,83.2838,83.6115,82.9659,83.4725,162469.0
2017-11-01 10:30:00,84.06,84.08,83.71,83.72,61776.0,83.4924,83.5122,83.1447,83.1547,61776.0
2017-11-01 10:40:00,83.73,83.93,83.7,83.88,44140.0,83.1646,83.3632,83.1348,83.3136,44140.0
2017-11-01 10:50:00,83.9,84.0,83.44,83.44,94644.0,83.3334,83.4328,82.8765,82.8765,94644.0
2017-11-01 11:00:00,83.46,83.77,83.43,83.74,40696.0,82.8964,83.2043,82.8666,83.1745,40696.0
2017-11-01 11:10:00,83.71,83.94,83.65,83.82,55290.0,83.1447,83.3732,83.0851,83.254,55290.0
2017-11-01 11:20:00,83.8,83.8,83.56,83.67,24652.0,83.2341,83.2341,82.9957,83.105,24652.0
2017-11-01 11:30:00,83.7,83.78,83.4,83.54,43878.0,83.1348,83.2142,82.8368,82.9759,43878.0
2017-11-01 11:40:00,83.53,83.54,83.21,83.3,40540.0,82.9659,82.9759,82.6481,82.7375,40540.0
2017-11-01 11:50:00,83.25,83.26,83.07,83.1,29538.0,82.6878,82.6978,82.509,82.5388,29538.0
2017-11-01 12:00:00,83.1,83.45,83.1,83.4,158796.0,82.5388,82.8865,82.5388,82.8368,158796.0
2017-11-01 12:10:00,83.38,83.46,83.2,83.29,27185.0,82.8169,82.8964,82.6382,82.7276,27185.0
2017-11-01 12:20:00,83.27,83.29,83.09,83.15,34343.0,82.7077,82.7276,82.5289,82.5885,34343.0
2017-11-01 12:30:00,83.17,83.2,82.94,82.97,67299.0,82.6084,82.6382,82.3799,82.4097,67299.0
2017-11-01 12:40:00,82.96,83.07,82.87,82.92,50549.0,82.3998,82.509,82.3104,82.3601,50549.0
2017-11-01 12:50:00,82.93,82.93,82.6,82.6,201422.0,82.37,82.37,82.0422,82.0422,201422.0
2017-11-01 13:00:00,82.59,82.59,82.15,82.17,183055.0,82.0323,82.0323,81.5953,81.6151,183055.0
2017-11-01 13:10:00,82.18,82.33,82.04,82.16,90466.0,81.6251,81.774,81.486,81.6052,90466.0
2017-11-01 13:20:00,82.17,82.69,82.11,82.64,126670.0,81.6151,82.1316,81.5555,82.0819,126670.0
2017-11-01 13:30:00,82.64,82.67,82.36,82.46,52165.0,82.0819,82.1117,81.8038,81.9032,52165.0
2017-11-01 13:40:00,82.45,82.59,82.45,82.55,27022.0,81.8932,82.0323,81.8932,81.9926,27022.0
2017-11-01 13:50:00,82.5,82.71,82.43,82.67,113379.0,81.9429,82.1515,81.8734,82.1117,113379.0
2017-11-01 14:00:00,82.68,82.71,82.49,82.65,115161.0,82.1217,82.1515,81.933,82.0919,115161.0
2017-11-01 14:10:00,82.67,82.98,82.61,82.69,97427.0,82.1117,82.4197,82.0521,82.1316,97427.0
2017-11-01 14:20:00,82.67,82.79,82.58,82.66,51442.0,82.1117,82.2309,82.0224,82.1018,51442.0
2017-11-01 14:30:00,82.67,82.72,82.34,82.38,158235.0,82.1117,82.1614,81.784,81.8237,158235.0
2017-11-01 14:40:00,82.37,82.54,82.31,82.54,56032.0,81.8138,81.9826,81.7542,81.9826,56032.0
2017-11-01 14:50:00,82.53,82.66,82.46,82.64,47782.0,81.9727,82.1018,81.9032,82.0819,47782.0
2017-11-01 15:00:00,82.63,82.75,82.55,82.69,50321.0,82.072,82.1912,81.9926,82.1316,50321.0
2017-11-01 15:10:00,82.69,82.76,82.64,82.64,55359.0,82.1316,82.2011,82.0819,82.0819,55359.0
2017-11-01 15:20:00,82.64,82.74,82.58,82.73,60493.0,82.0819,82.1813,82.0224,82.1713,60493.0
2017-11-01 15:30:00,82.74,82.75,82.55,82.71,59983.0,82.1813,82.1912,81.9926,82.1515,59983.0
2017-11-01 15:40:00,82.71,82.77,82.58,82.63,158378.0,82.1515,82.2111,82.0224,82.072,158378.0
2017-11-01 15:50:00,82.61,82.61,82.46,82.48,311081.0,82.0521,82.0521,81.9032,81.923,311081.0
2017-11-02 09:30:00,82.76,82.76,82.19,82.44,159600.0,82.2011,82.2011,81.635,81.8833,159600.0
2017-11-02 09:40:00,82.46,83.03,82.45,83.03,139544.0,81.9032,82.4693,81.8932,82.4693,139544.0
2017-11-02 09:50:00,83.02,83.25,82.89,82.98,218937.0,82.4594,82.6878,82.3303,82.4197,218937.0
2017-11-02 10:00:00,82.99,83.06,82.5,82.66,79777.0,82.4296,82.4991,81.9429,82.1018,79777.0
2017-11-02 10:10:00,82.59,83.06,82.59,83.0,84964.0,82.0323,82.4991,82.0323,82.4395,84964.0
2017-11-02 10:20:00,83.01,83.33,82.84,83.32,93728.0,82.4494,82.7673,82.2806,82.7574,93728.0
2017-11-02 10:30:00,83.33,83.57,83.32,83.47,251502.0,82.7673,83.0057,82.7574,82.9063,251502.0
2017-11-02 10:40:00,83.51,84.15,83.51,84.09,150167.0,82.9461,83.5817,82.9461,83.5222,150167.0
2017-11-02 10:50:00,84.1,84.21,83.46,83.78,127985.0,83.5321,83.6413,82.8964,83.2142,127985.0
2017-11-02 11:00:00,83.81,84.07,83.73,84.01,200523.0,83.244,83.5023,83.1646,83.4427,200523.0
2017-11-02 11:10:00,84.03,84.09,83.83,83.91,76498.0,83.4626,83.5222,83.2639,83.3434,76498.0
2017-11-02 11:20:00,83.93,84.02,83.71,83.76,41427.0,83.3632,83.4526,83.1447,83.1944,41427.0
2017-11-02 11:30:00,83.76,83.84,83.43,83.49,125010.0,83.1944,83.2738,82.8666,82.9262,125010.0
2017-11-02 11:40:00,83.49,83.83,83.49,83.73,82728.0,82.9262,83.2639,82.9262,83.1646,82728.0
2017-11-02 11:50:00,83.76,83.78,83.54,83.65,30367.0,83.1944,83.2142,82.9759,83.0851,30367.0
2017-11-02 12:00:00,83.69,84.07,83.63,83.95,52255.0,83.1249,83.5023,83.0653,83.3831,52255.0
2017-11-02 12:10:00,83.97,84.06,83.89,83.94,65355.0,83.403,83.4924,83.3235,83.3732,65355.0
2017-11-02 12:20:00,83.97,84.16,83.93,84.14,80845.0,83.403,83.5917,83.3632,83.5718,80845.0
2017-11-02 12:30:00,84.09,84.22,84.01,84.03,38508.0,83.5222,83.6513,83.4427,83.4626,38508.0
2017-11-02 12:40:00,83.97,83.97,83.85,83.9,92000.0,83.403,83.403,83.2838,83.3334,92000.0
2017-11-02 12:50:00,83.88,83.93,83.72,83.8,122602.0,83.3136,83.3632,83.1547,83.2341,122602.0
2017-11-02 13:00:00,83.81,83.86,83.67,83.76,30322.0,83.244,83.2937,83.105,83.1944,30322.0
2017-11-02 13:10:00,83.75,83.9,83.72,83.9,42419.0,83.1845,83.3334,83.1547,83.3334,42419.0
2017-11-02 13:20:00,83.88,83.93,83.58,83.6,52328.0,83.3136,83.3632,83.0156,83.0355,52328.0
2017-11-02 13:30:00,83.6,83.75,83.58,83.75,21202.0,83.0355,83.1845,83.0156,83.1845,21202.0
2017-11-02 13:40:00,83.75,84.0,83.73,83.88,23126.0,83.1845,83.4328,83.1646,83.3136,23126.0
2017-11-02 13:50:00,83.87,83.87,83.54,83.55,21999.0,83.3036,83.3036,82.9759,82.9858,21999.0
2017-11-02 14:00:00,83.58,83.77,83.55,83.72,76225.0,83.0156,83.2043,82.9858,83.1547,76225.0
2017-11-02 14:10:00,83.73,83.79,83.63,83.68,180307.0,83.1646,83.2242,83.0653,83.1149,180307.0
2017-11-02 14:20:00,83.65,83.79,83.65,83.78,14408.0,83.0851,83.2242,83.0851,83.2142,14408.0
2017-11-02 14:30:00,83.76,83.76,83.55,83.6,14896.0,83.1944,83.1944,82.9858,83.0355,14896.0
2017-11-02 14:40:00,83.6,83.72,83.55,83.64,55618.0,83.0355,83.1547,82.9858,83.0752,55618.0
2017-11-02 14:50:00,83.62,83.65,83.38,83.47,77146.0,83.0553,83.0851,82.8169,82.9063,77146.0
2017-11-02 15:00:00,83.47,83.62,83.46,83.56,12523.0,82.9063,83.0553,82.8964,82.9957,12523.0
2017-11-02 15:10:00,83.56,83.57,83.3,83.37,113876.0,82.9957,83.0057,82.7375,82.807,113876.0
2017-11-02 15:20:00,83.37,83.51,83.33,83.47,84998.0,82.807,82.9461,82.7673,82.9063,84998.0
2017-11-02 15:30:00,83.49,83.6,83.39,83.45,38148.0,82.9262,83.0355,82.8269,82.8865,38148.0
2017-11-02 15:40:00,83.46,83.82,83.43,83.71,56856.0,82.8964,83.254,82.8666,83.1447,56856.0
2017-11-02 15:50:00,83.72,83.95,83.72,83.92,260297.0,83.1547,83.3831,83.1547,83.3533,260297.0
2017-11-03 09:30:00,83.99,84.25,83.71,84.05,68588.0,83.4228,83.6811,83.1447,83.4824,68588.0
2017-11-03 09:40:00,84.03,84.44,83.91,84.25,237883.0,83.4626,83.8698,83.3434,83.6811,237883.0
2017-11-03 09:50:00,84.23,84.71,84.22,84.67,74751.0,83.6612,84.138,83.6513,84.0982,74751.0
2017-11-03 10:00:00,84.67,84.88,84.62,84.72,271449.0,84.0982,84.3068,84.0486,84.1479,271449.0
2017-11-03 10:10:00,84.73,84.73,84.33,84.63,46726.0,84.1578,84.1578,83.7605,84.0585,46726.0
2017-11-03 10:20:00,84.6,84.71,84.49,84.63,37073.0,84.0287,84.138,83.9195,84.0585,37073.0
2017-11-03 10:30:00,84.65,84.82,84.52,84.77,63000.0,84.0784,84.2472,83.9493,84.1976,63000.0
2017-11-03 10:40:00,84.75,84.88,84.68,84.77,47416.0,84.1777,84.3068,84.1082,84.1976,47416.0
2017-11-03 10:50:00,84.74,84.92,84.51,84.91,54559.0,84.1678,84.3466,83.9393,84.3366,54559.0
2017-11-03 11:00:00,84.91,85.02,84.77,84.84,43275.0,84.3366,84.4459,84.1976,84.2671,43275.0
2017-11-03 11:10:00,84.83,85.07,84.82,85.03,35612.0,84.2572,84.4955,84.2472,84.4558,35612.0
2017-11-03 11:20:00,85.03,85.32,85.01,85.1,126832.0,84.4558,84.7438,84.4359,84.5253,126832.0
2017-11-03 11:30:00,85.13,85.23,85.05,85.2,99013.0,84.5551,84.6545,84.4757,84.6247,99013.0
2017-11-03 11:40:00,85.2,85.22,85.03,85.04,150458.0,84.6247,84.6445,84.4558,84.4657,150458.0
2017-11-03 11:50:00,85.05,85.13,84.92,85.07,90043.0,84.4757,84.5551,84.3466,84.4955,90043.0
2017-11-03 12:00:00,85.11,85.23,84.96,84.96,107755.0,84.5353,84.6545,84.3863,84.3863,107755.0
2017-11-03 12:10:00,84.99,85.35,84.95,85.28,200305.0,84.4161,84.7736,84.3763,84.7041,200305.0
2017-11-03 12:20:00,85.32,85.41,85.07,85.14,430324.0,84.7438,84.8332,84.4955,84.5651,430324.0
2017-11-03 12:30:00,85.15,85.18,85.06,85.06,107787.0,84.575,84.6048,84.4856,84.4856,107787.0
2017-11-03 12:40:00,85.07,85.26,85.06,85.17,104901.0,84.4955,84.6843,84.4856,84.5949,104901.0
2017-11-03 12:50:00,85.18,85.2,85.07,85.1,56938.0,84.6048,84.6247,84.4955,84.5253,56938.0
2017-11-03 13:00:00,85.11,85.2,85.09,85.1,116141.0,84.5353,84.6247,84.5154,84.5253,116141.0
2017-11-03 13:10:00,85.1,85.28,85.04,85.19,55535.0,84.5253,84.7041,84.4657,84.6147,55535.0
2017-11-03 13:20:00,85.22,85.31,85.09,85.11,35808.0,84.6445,84.7339,84.5154,84.5353,35808.0
2017-11-03 13:30:00,85.13,85.29,85.09,85.2,95766.0,84.5551,84.7141,84.5154,84.6247,95766.0
2017-11-03 13:40:00,85.21,85.48,85.17,85.22,140096.0,84.6346,84.9028,84.5949,84.6445,140096.0
2017-11-03 13:50:00,85.24,85.29,85.1,85.28,110581.0,84.6644,84.7141,84.5253,84.7041,110581.0
2017-11-03 14:00:00,85.28,85.3,85.14,85.24,35712.0,84.7041,84.724,84.5651,84.6644,35712.0
2017-11-03 14:10:00,85.24,85.32,85.2,85.21,163405.0,84.6644,84.7438,84.6247,84.6346,163405.0
2017-11-03 14:20:00,85.21,85.42,85.13,85.38,182798.0,84.6346,84.8432,84.5551,84.8034,182798.0
2017-11-03 14:30:00,85.39,85.74,85.38,85.66,559131.0,84.8134,85.161,84.8034,85.0816,559131.0
2017-11-03 14:40:00,85.66,85.74,85.57,85.72,278454.0,85.0816,85.161,84.9922,85.1411,278454.0
2017-11-03 14:50:00,85.72,85.81,85.49,85.51,160015.0,85.1411,85.2305,84.9127,84.9326,160015.0
2017-11-03 15:00:00,85.51,85.59,85.4,85.48,83738.0,84.9326,85.012,84.8233,84.9028,83738.0
2017-11-03 15:10:00,85.48,85.52,85.3,85.5,89009.0,84.9028,84.9425,84.724,84.9226,89009.0
2017-11-03 15:20:00,85.5,85.51,85.29,85.31,63376.0,84.9226,84.9326,84.7141,84.7339,63376.0
2017-11-03 15:30:00,85.31,85.46,85.28,85.45,124287.0,84.7339,84.8829,84.7041,84.873,124287.0
2017-11-03 15:40:00,85.43,85.5,85.34,85.41,230484.0,84.8531,84.9226,84.7637,84.8332,230484.0
2017-11-03 15:50:00,85.42,85.66,85.42,85.64,548916.0,84.8432,85.0816,84.8432,85.0617,548916.0
2017-11-06 09:30:00,85.81,86.06,85.7,85.85,157339.0,85.2305,85.4789,85.1213,85.2703,157339.0
2017-11-06 09:40:00,85.85,85.9,85.35,85.36,67389.0,85.2703,85.3199,84.7736,84.7836,67389.0
2017-11-06 09:50:00,85.36,85.42,85.14,85.36,68048.0,84.7836,84.8432,84.5651,84.7836,68048.0
2017-11-06 10:00:00,85.36,85.52,85.21,85.32,71561.0,84.7836,84.9425,84.6346,84.7438,71561.0
2017-11-06 10:10:00,85.33,85.52,85.32,85.37,115198.0,84.7538,84.9425,84.7438,84.7935,115198.0
2017-11-06 10:20:00,85.37,85.73,85.34,85.62,176265.0,84.7935,85.1511,84.7637,85.0418,176265.0
2017-11-06 10:30:00,85.59,85.73,85.45,85.5,87372.0,85.012,85.1511,84.873,84.9226,87372.0
2017-11-06 10:40:00,85.5,85.63,85.38,85.46,73706.0,84.9226,85.0518,84.8034,84.8829,73706.0
2017-11-06 10:50:00,85.46,85.46,85.17,85.31,76721.0,84.8829,84.8829,84.5949,84.7339,76721.0
2017-11-06 11:00:00,85.26,85.4,85.15,85.22,72106.0,84.6843,84.8233,84.575,84.6445,72106.0
2017-11-06 11:10:00,85.21,85.38,85.13,85.36,63303.0,84.6346,84.8034,84.5551,84.7836,63303.0
2017-11-06 11:20:00,85.37,85.48,85.36,85.39,36963.0,84.7935,84.9028,84.7836,84.8134,36963.0
2017-11-06 11:30:00,85.4,85.42,85.23,85.31,72788.0,84.8233,84.8432,84.6545,84.7339,72788.0
2017-11-06 11:40:00,85.29,85.4,85.19,85.22,35680.0,84.7141,84.8233,84.6147,84.6445,35680.0
2017-11-06 11:50:00,85.22,85.29,85.0,85.17,103295.0,84.6445,84.7141,84.426,84.5949,103295.0
2017-11-06 12:00:00,85.16,85.18,85.04,85.1,22601.0,84.5849,84.6048,84.4657,84.5253,22601.0
2017-11-06 12:10:00,85.11,85.25,85.07,85.23,42257.0,84.5353,84.6743,84.4955,84.6545,42257.0
2017-11-06 12:20:00,85.22,85.43,85.22,85.35,26683.0,84.6445,84.8531,84.6445,84.7736,26683.0
2017-11-06 12:30:00,85.34,85.36,85.17,85.18,18226.0,84.7637,84.7836,84.5949,84.6048,18226.0
2017-11-06 12:40:00,85.19,85.38,85.14,85.36,28153.0,84.6147,84.8034,84.5651,84.7836,28153.0
2017-11-06 12:50:00,85.35,85.45,85.27,85.29,37698.0,84.7736,84.873,84.6942,84.7141,37698.0
2017-11-06 13:00:00,85.26,85.56,85.24,85.53,43734.0,84.6843,84.9822,84.6644,84.9524,43734.0
2017-11-06 13:10:00,85.55,85.56,85.2,85.21,27195.0,84.9723,84.9822,84.6247,84.6346,27195.0
2017-11-06 13:20:00,85.21,85.26,85.11,85.15,31403.0,84.6346,84.6843,84.5353,84.575,31403.0
2017-11-06 13:30:00,85.14,85.3,85.07,85.22,45223.0,84.5651,84.724,84.4955,84.6445,45223.0
2017-11-06 13:40:00,85.2,85.28,85.17,85.21,18285.0,84.6247,84.7041,84.5949,84.6346,18285.0
2017-11-06 13:50:00,85.21,85.26,85.15,85.17,24808.0,84.6346,84.6843,84.575,84.5949,24808.0
2017-11-06 14:00:00,85.2,85.22,85.06,85.09,34185.0,84.6247,84.6445,84.4856,84.5154,34185.0
2017-11-06 14:10:00,85.08,85.18,85.05,85.13,28054.0,84.5055,84.6048,84.4757,84.5551,28054.0
2017-11-06 14:20:00,85.14,85.29,85.1,85.26,29169.0,84.5651,84.7141,84.5253,84.6843,29169.0
2017-11-06 14:30:00,85.28,85.41,85.25,85.28,48825.0,84.7041,84.8332,84.6743,84.7041,48825.0
2017-11-06 14:40:00,85.28,85.31,85.2,85.27,29386.0,84.7041,84.7339,84.6247,84.6942,29386.0
2017-11-06 14:50:00,85.28,85.34,85.15,85.18,67980.0,84.7041,84.7637,84.575,84.6048,67980.0
2017-11-06 15:00:00,85.19,85.29,85.14,85.16,28349.0,84.6147,84.7141,84.5651,84.5849,28349.0
2017-11-06 15:10:00,85.17,85.28,85.1,85.15,39810.0,84.5949,84.7041,84.5253,84.575,39810.0
2017-11-06 15:20:00,85.14,85.19,85.06,85.18,84679.0,84.5651,84.6147,84.4856,84.6048,84679.0
2017-11-06 15:30:00,85.17,85.26,85.11,85.11,59066.0,84.5949,84.6843,84.5353,84.5353,59066.0
2017-11-06 15:40:00,85.11,85.12,84.99,85.03,63091.0,84.5353,84.5452,84.4161,84.4558,63091.0
2017-11-06 15:50:00,85.03,85.1,84.96,85.0,315897.0,84.4558,84.5253,84.3863,84.426,315897.0
2017-11-07 09:30:00,84.91,85.07,84.52,84.63,97307.0,84.3366,84.4955,83.9493,84.0585,97307.0
2017-11-07 09:40:00,84.64,84.99,84.64,84.86,66801.0,84.0684,84.4161,84.0684,84.287,66801.0
2017-11-07 09:50:00,84.82,84.96,84.72,84.86,34529.0,84.2472,84.3863,84.1479,84.287,34529.0
2017-11-07 10:00:00,84.83,84.9,84.58,84.8,61353.0,84.2572,84.3267,84.0088,84.2274,61353.0
2017-11-07 10:10:00,84.86,84.88,84.6,84.6,59588.0,84.287,84.3068,84.0287,84.0287,59588.0
2017-11-07 10:20:00,84.61,84.62,84.31,84.49,100662.0,84.0386,84.0486,83.7407,83.9195,100662.0
2017-11-07 10:30:00,84.49,84.57,84.08,84.11,101682.0,83.9195,83.9989,83.5122,83.542,101682.0
2017-11-07 10:40:00,84.1,84.3,84.04,84.07,52887.0,83.5321,83.7307,83.4725,83.5023,52887.0
2017-11-07 10:50:00,84.06,84.43,84.02,84.4,52669.0,83.4924,83.8599,83.4526,83.8301,52669.0
2017-11-07 11:00:00,84.41,84.61,84.31,84.6,51824.0,83.84,84.0386,83.7407,84.0287,51824.0
2017-11-07 11:10:00,84.6,84.66,84.44,84.55,77620.0,84.0287,84.0883,83.8698,83.979,77620.0
2017-11-07 11:20:00,84.55,84.72,84.47,84.54,110673.0,83.979,84.1479,83.8996,83.9691,110673.0
2017-11-07 11:30:00,84.54,84.66,84.42,84.56,56956.0,83.9691,84.0883,83.8499,83.989,56956.0
2017-11-07 11:40:00,84.57,84.6,84.48,84.5,27918.0,83.9989,84.0287,83.9095,83.9294,27918.0
2017-11-07 11:50:00,84.47,84.5,83.94,84.02,78413.0,83.8996,83.9294,83.3732,83.4526,78413.0
2017-11-07 12:00:00,84.04,84.19,83.93,84.01,54835.0,83.4725,83.6215,83.3632,83.4427,54835.0
2017-11-07 12:10:00,84.02,84.13,83.82,84.0,49313.0,83.4526,83.5619,83.254,83.4328,49313.0
2017-11-07 12:20:00,84.04,84.11,83.98,84.09,16237.0,83.4725,83.542,83.4129,83.5222,16237.0
2017-11-07 12:30:00,84.07,84.2,84.04,84.2,69853.0,83.5023,83.6314,83.4725,83.6314,69853.0
2017-11-07 12:40:00,84.21,84.32,84.21,84.25,12689.0,83.6413,83.7506,83.6413,83.6811,12689.0
2017-11-07 12:50:00,84.28,84.34,84.11,84.14,17755.0,83.7109,83.7705,83.542,83.5718,17755.0
2017-11-07 13:00:00,84.13,84.36,84.12,84.31,16053.0,83.5619,83.7903,83.552,83.7407,16053.0
2017-11-07 13:10:00,84.31,84.37,84.22,84.29,11987.0,83.7407,83.8003,83.6513,83.7208,11987.0
2017-11-07 13:20:00,84.27,84.31,84.18,84.25,32948.0,83.7009,83.7407,83.6115,83.6811,32948.0
2017-11-07 13:30:00,84.23,84.32,84.17,84.17,34403.0,83.6612,83.7506,83.6016,83.6016,34403.0
2017-11-07 13:40:00,84.17,84.27,84.1,84.15,69843.0,83.6016,83.7009,83.5321,83.5817,69843.0
2017-11-07 13:50:00,84.12,84.28,84.08,84.27,22743.0,83.552,83.7109,83.5122,83.7009,22743.0
2017-11-07 14:00:00,84.27,84.34,84.19,84.27,12277.0,83.7009,83.7705,83.6215,83.7009,12277.0
2017-11-07 14:10:00,84.22,84.34,84.14,84.32,18922.0,83.6513,83.7705,83.5718,83.7506,18922.0
2017-11-07 14:20:00,84.3,84.36,84.27,84.32,16825.0,83.7307,83.7903,83.7009,83.7506,16825.0
2017-11-07 14:30:00,84.31,84.32,84.21,84.25,46708.0,83.7407,83.7506,83.6413,83.6811,46708.0
2017-11-07 14:40:00,84.28,84.28,84.01,84.04,49049.0,83.7109,83.7109,83.4427,83.4725,49049.0
2017-11-07 14:50:00,84.05,84.15,83.99,84.08,26253.0,83.4824,83.5817,83.4228,83.5122,26253.0
2017-11-07 15:00:00,84.04,84.07,83.92,83.99,53371.0,83.4725,83.5023,83.3533,83.4228,53371.0
2017-11-07 15:10:00,83.95,83.96,83.75,83.87,59866.0,83.3831,83.393,83.1845,83.3036,59866.0
2017-11-07 15:20:00,83.87,83.92,83.78,83.91,61390.0,83.3036,83.3533,83.2142,83.3434,61390.0
2017-11-07 15:30:00,83.91,84.0,83.84,83.98,43936.0,83.3434,83.4328,83.2738,83.4129,43936.0
2017-11-07 15:40:00,83.99,84.01,83.89,83.96,200758.0,83.4228,83.4427,83.3235,83.393,200758.0
2017-11-07 15:50:00,83.96,84.17,83.93,84.14,353205.0,83.393,83.6016,83.3632,83.5718,353205.0
2017-11-08 09:30:00,84.04,84.41,83.86,83.95,77052.0,83.4725,83.84,83.2937,83.3831,77052.0
2017-11-08 09:40:00,83.9,84.08,83.78,83.84,54226.0,83.3334,83.5122,83.2142,83.2738,54226.0
2017-11-08 09:50:00,83.82,83.82,83.51,83.61,104540.0,83.254,83.254,82.9461,83.0454,104540.0
2017-11-08 10:00:00,83.67,83.82,83.61,83.62,54144.0,83.105,83.254,83.0454,83.0553,54144.0
2017-11-08 10:10:00,83.58,83.91,83.55,83.86,77152.0,83.0156,83.3434,82.9858,83.2937,77152.0
2017-11-08 10:20:00,83.81,83.87,83.65,83.86,105872.0,83.244,83.3036,83.0851,83.2937,105872.0
2017-11-08 10:30:00,83.76,83.8,83.56,83.65,60010.0,83.1944,83.2341,82.9957,83.0851,60010.0
2017-11-08 10:40:00,83.64,83.74,83.48,83.51,208207.0,83.0752,83.1745,82.9163,82.9461,208207.0
2017-11-08 10:50:00,83.49,83.75,83.49,83.71,101634.0,82.9262,83.1845,82.9262,83.1447,101634.0
2017-11-08 11:00:00,83.73,83.97,83.7,83.75,52564.0,83.1646,83.403,83.1348,83.1845,52564.0
2017-11-08 11:10:00,83.75,83.91,83.73,83.78,275900.0,83.1845,83.3434,83.1646,83.2142,275900.0
2017-11-08 11:20:00,83.76,83.85,83.59,83.6,31982.0,83.1944,83.2838,83.0255,83.0355,31982.0
2017-11-08 11:30:00,83.6,83.71,83.49,83.67,34361.0,83.0355,83.1447,82.9262,83.105,34361.0
2017-11-08 11:40:00,83.64,83.71,83.54,83.66,17259.0,83.0752,83.1447,82.9759,83.0951,17259.0
2017-11-08 11:50:00,83.63,83.63,83.34,83.5,68707.0,83.0653,83.0653,82.7772,82.9361,68707.0
2017-11-08 12:00:00,83.48,83.74,83.46,83.5,26706.0,82.9163,83.1745,82.8964,82.9361,26706.0
2017-11-08 12:10:00,83.47,83.64,83.46,83.63,17086.0,82.9063,83.0752,82.8964,83.0653,17086.0
2017-11-08 12:20:00,83.56,83.64,83.47,83.57,22465.0,82.9957,83.0752,82.9063,83.0057,22465.0
2017-11-08 12:30:00,83.51,83.53,83.22,83.24,163260.0,82.9461,82.9659,82.658,82.6779,163260.0
2017-11-08 12:40:00,83.23,83.25,83.0,83.1,131881.0,82.668,82.6878,82.4395,82.5388,131881.0
2017-11-08 12:50:00,83.11,83.29,83.1,83.28,33495.0,82.5488,82.7276,82.5388,82.7176,33495.0
2017-11-08 13:00:00,83.27,83.37,83.14,83.15,60590.0,82.7077,82.807,82.5786,82.5885,60590.0
2017-11-08 13:10:00,83.13,83.15,82.89,82.9,83568.0,82.5686,82.5885,82.3303,82.3402,83568.0
2017-11-08 13:20:00,82.93,83.21,82.9,83.12,83878.0,82.37,82.6481,82.3402,82.5587,83878.0
2017-11-08 13:30:00,83.14,83.18,82.97,83.05,15206.0,82.5786,82.6183,82.4097,82.4892,15206.0
2017-11-08 13:40:00,83.06,83.16,82.93,83.13,38469.0,82.4991,82.5984,82.37,82.5686,38469.0
2017-11-08 13:50:00,83.12,83.13,83.01,83.01,20479.0,82.5587,82.5686,82.4494,82.4494,20479.0
2017-11-08 14:00:00,83.03,83.22,82.99,83.06,34989.0,82.4693,82.658,82.4296,82.4991,34989.0
2017-11-08 14:10:00,83.11,83.18,83.04,83.12,34505.0,82.5488,82.6183,82.4792,82.5587,34505.0
2017-11-08 14:20:00,83.12,83.26,83.08,83.13,65382.0,82.5587,82.6978,82.519,82.5686,65382.0
2017-11-08 14:30:00,83.11,83.21,83.1,83.19,46526.0,82.5488,82.6481,82.5388,82.6282,46526.0
2017-11-08 14:40:00,83.18,83.26,83.17,83.18,41139.0,82.6183,82.6978,82.6084,82.6183,41139.0
2017-11-08 14:50:00,83.2,83.35,83.17,83.33,92513.0,82.6382,82.7872,82.6084,82.7673,92513.0
2017-11-08 15:00:00,83.32,83.46,83.3,83.34,59010.0,82.7574,82.8964,82.7375,82.7772,59010.0
2017-11-08 15:10:00,83.35,83.44,83.33,83.41,57340.0,82.7872,82.8765,82.7673,82.8467,57340.0
2017-11-08 15:20:00,83.41,83.45,83.24,83.25,156041.0,82.8467,82.8865,82.6779,82.6878,156041.0
2017-11-08 15:30:00,83.25,83.43,83.21,83.43,38413.0,82.6878,82.8666,82.6481,82.8666,38413.0
2017-11-08 15:40:00,83.42,83.48,83.32,83.37,77819.0,82.8567,82.9163,82.7574,82.807,77819.0
2017-11-08 15:50:00,83.35,83.37,83.2,83.21,280898.0,82.7872,82.807,82.6382,82.6481,280898.0
2017-11-09 09:30:00,82.99,83.01,82.43,82.52,147581.0,82.4296,82.4494,81.8734,81.9628,147581.0
2017-11-09 09:40:00,82.49,82.61,82.29,82.36,84605.0,81.933,82.0521,81.7343,81.8038,84605.0
2017-11-09 09:50:00,82.3,82.7,82.23,82.7,82069.0,81.7442,82.1415,81.6747,82.1415,82069.0
2017-11-09 10:00:00,82.65,83.17,82.61,83.11,168665.0,82.0919,82.6084,82.0521,82.5488,168665.0
2017-11-09 10:10:00,83.12,83.25,82.95,83.24,85311.0,82.5587,82.6878,82.3899,82.6779,85311.0
2017-11-09 10:20:00,83.28,83.31,83.19,83.21,46830.0,82.7176,82.7474,82.6282,82.6481,46830.0
2017-11-09 10:30:00,83.21,83.31,82.88,82.88,40826.0,82.6481,82.7474,82.3203,82.3203,40826.0
2017-11-09 10:40:00,82.86,83.03,82.84,83.03,35011.0,82.3005,82.4693,82.2806,82.4693,35011.0
2017-11-09 10:50:00,83.01,83.19,82.98,83.19,14781.0,82.4494,82.6282,82.4197,82.6282,14781.0
2017-11-09 11:00:00,83.19,83.28,83.04,83.26,21120.0,82.6282,82.7176,82.4792,82.6978,21120.0
2017-11-09 11:10:00,83.28,83.29,82.95,82.95,67982.0,82.7176,82.7276,82.3899,82.3899,67982.0
2017-11-09 11:20:00,83.02,83.12,82.72,82.74,92623.0,82.4594,82.5587,82.1614,82.1813,92623.0
2017-11-09 11:30:00,82.75,83.01,82.69,82.84,67208.0,82.1912,82.4494,82.1316,82.2806,67208.0
2017-11-09 11:40:00,82.82,82.85,82.57,82.8,29983.0,82.2607,82.2905,82.0124,82.2409,29983.0
2017-11-09 11:50:00,82.8,82.8,82.51,82.61,37333.0,82.2409,82.2409,81.9528,82.0521,37333.0
2017-11-09 12:00:00,82.6,82.76,82.46,82.63,49042.0,82.0422,82.2011,81.9032,82.072,49042.0
2017-11-09 12:10:00,82.62,82.66,82.4,82.54,27395.0,82.0621,82.1018,81.8436,81.9826,27395.0
2017-11-09 12:20:00,82.58,82.6,81.93,81.99,343069.0,82.0224,82.0422,81.3767,81.4363,343069.0
2017-11-09 12:30:00,81.96,82.26,81.87,82.24,175872.0,81.4065,81.7045,81.3171,81.6846,175872.0
2017-11-09 12:40:00,82.2,82.2,81.93,82.05,88346.0,81.6449,81.6449,81.3767,81.4959,88346.0
2017-11-09 12:50:00,82.05,82.34,82.05,82.32,109569.0,81.4959,81.784,81.4959,81.7641,109569.0
2017-11-09 13:00:00,82.31,82.37,82.14,82.33,84889.0,81.7542,81.8138,81.5853,81.774,84889.0
2017-11-09 13:10:00,82.37,82.6,82.25,82.46,80324.0,81.8138,82.0422,81.6946,81.9032,80324.0
2017-11-09 13:20:00,82.47,82.69,82.43,82.49,98889.0,81.9131,82.1316,81.8734,81.933,98889.0
2017-11-09 13:30:00,82.48,82.64,82.45,82.5,42269.0,81.923,82.0819,81.8932,81.9429,42269.0
2017-11-09 13:40:00,82.47,82.59,82.37,82.55,23632.0,81.9131,82.0323,81.8138,81.9926,23632.0
2017-11-09 13:50:00,82.52,82.64,82.48,82.61,29079.0,81.9628,82.0819,81.923,82.0521,29079.0
2017-11-09 14:00:00,82.6,82.69,82.53,82.65,33265.0,82.0422,82.1316,81.9727,82.0919,33265.0
2017-11-09 14:10:00,82.62,82.63,82.48,82.6,29542.0,82.0621,82.072,81.923,82.0422,29542.0
2017-11-09 14:20:00,82.66,82.73,82.56,82.6,38572.0,82.1018,82.1713,82.0025,82.0422,38572.0
2017-11-09 14:30:00,82.57,82.67,82.38,82.48,34296.0,82.0124,82.1117,81.8237,81.923,34296.0
2017-11-09 14:40:00,82.46,82.49,82.34,82.48,45874.0,81.9032,81.933,81.784,81.923,45874.0
2017-11-09 14:50:00,82.48,82.53,82.43,82.5,42542.0,81.923,81.9727,81.8734,81.9429,42542.0
2017-11-09 15:00:00,82.48,82.59,82.43,82.55,30189.0,81.923,82.0323,81.8734,81.9926,30189.0
2017-11-09 15:10:00,82.54,82.59,82.44,82.59,14003.0,81.9826,82.0323,81.8833,82.0323,14003.0
2017-11-09 15:20:00,82.57,82.64,82.52,82.61,55479.0,82.0124,82.0819,81.9628,82.0521,55479.0
2017-11-09 15:30:00,82.61,82.86,82.59,82.83,62586.0,82.0521,82.3005,82.0323,82.2707,62586.0
2017-11-09 15:40:00,82.84,82.95,82.81,82.9,241483.0,82.2806,82.3899,82.2508,82.3402,241483.0
2017-11-09 15:50:00,82.88,82.97,82.84,82.92,193207.0,82.3203,82.4097,82.2806,82.3601,193207.0
2017-11-10 09:30:00,82.66,82.89,82.29,82.39,303119.0,82.1018,82.3303,81.7343,81.8336,303119.0
2017-11-10 09:40:00,82.39,82.91,82.33,82.86,140918.0,81.8336,82.3501,81.774,82.3005,140918.0
2017-11-10 09:50:00,82.85,83.04,82.76,82.76,63225.0,82.2905,82.4792,82.2011,82.2011,63225.0
2017-11-10 10:00:00,82.74,82.88,82.52,82.56,110349.0,82.1813,82.3203,81.9628,82.0025,110349.0
2017-11-10 10:10:00,82.59,82.61,82.39,82.61,49129.0,82.0323,82.0521,81.8336,82.0521,49129.0
2017-11-10 10:20:00,82.58,82.61,82.18,82.22,69020.0,82.0224,82.0521,81.6251,81.6648,69020.0
2017-11-10 10:30:00,82.2,82.23,81.9,82.2,193256.0,81.6449,81.6747,81.3469,81.6449,193256.0
2017-11-10 10:40:00,82.21,82.46,82.18,82.43,116527.0,81.6549,81.9032,81.6251,81.8734,116527.0
2017-11-10 10:50:00,82.42,82.45,82.29,82.43,36019.0,81.8634,81.8932,81.7343,81.8734,36019.0
2017-11-10 11:00:00,82.44,82.56,82.39,82.47,38436.0,81.8833,82.0025,81.8336,81.9131,38436.0
2017-11-10 11:10:00,82.49,82.72,82.44,82.64,81640.0,81.933,82.1614,81.8833,82.0819,81640.0
2017-11-10 11:20:00,82.63,82.67,82.5,82.63,50720.0,82.072,82.1117,81.9429,82.072,50720.0
2017-11-10 11:30:00,82.63,82.63,82.45,82.47,67106.0,82.072,82.072,81.8932,81.9131,67106.0
2017-11-10 11:40:00,82.48,82.81,82.43,82.73,61693.0,81.923,82.2508,81.8734,82.1713,61693.0
2017-11-10 11:50:00,82.72,82.75,82.45,82.5,62673.0,82.1614,82.1912,81.8932,81.9429,62673.0
2017-11-10 12:00:00,82.53,82.81,82.53,82.79,62425.0,81.9727,82.2508,81.9727,82.2309,62425.0
2017-11-10 12:10:00,82.79,82.83,82.55,82.55,45460.0,82.2309,82.2707,81.9926,81.9926,45460.0
2017-11-10 12:20:00,82.56,82.67,82.3,82.3,64050.0,82.0025,82.1117,81.7442,81.7442,64050.0
2017-11-10 12:30:00,82.28,82.42,82.2,82.22,50083.0,81.7244,81.8634,81.6449,81.6648,50083.0
2017-11-10 12:40:00,82.21,82.42,82.19,82.36,37266.0,81.6549,81.8634,81.635,81.8038,37266.0
2017-11-10 12:50:00,82.35,82.4,82.16,82.16,23996.0,81.7939,81.8436,81.6052,81.6052,23996.0
2017-11-10 13:00:00,82.19,82.3,82.15,82.22,45328.0,81.635,81.7442,81.5953,81.6648,45328.0
2017-11-10 13:10:00,82.2,82.31,82.11,82.3,21236.0,81.6449,81.7542,81.5555,81.7442,21236.0
2017-11-10 13:20:00,82.31,82.39,82.27,82.36,26382.0,81.7542,81.8336,81.7144,81.8038,26382.0
2017-11-10 13:30:00,82.36,82.69,82.35,82.63,31857.0,81.8038,82.1316,81.7939,82.072,31857.0
2017-11-10 13:40:00,82.63,82.63,82.42,82.43,143188.0,82.072,82.072,81.8634,81.8734,143188.0
2017-11-10 13:50:00,82.43,82.47,82.33,82.39,82020.0,81.8734,81.9131,81.774,81.8336,82020.0
2017-11-10 14:00:00,82.35,82.4,82.31,82.4,15199.0,81.7939,81.8436,81.7542,81.8436,15199.0
2017-11-10 14:10:00,82.38,82.41,82.25,82.27,16388.0,81.8237,81.8535,81.6946,81.7144,16388.0
2017-11-10 14:20:00,82.26,82.28,82.06,82.18,64552.0,81.7045,81.7244,81.5059,81.6251,64552.0
2017-11-10 14:30:00,82.2,82.35,82.13,82.33,110224.0,81.6449,81.7939,81.5754,81.774,110224.0
2017-11-10 14:40:00,82.33,82.53,82.28,82.53,58619.0,81.774,81.9727,81.7244,81.9727,58619.0
2017-11-10 14:50:00,82.51,82.73,82.48,82.7,196767.0,81.9528,82.1713,81.923,82.1415,196767.0
2017-11-10 15:00:00,82.68,83.04,82.68,82.95,221482.0,82.1217,82.4792,82.1217,82.3899,221482.0
2017-11-10 15:10:00,82.96,83.01,82.92,82.97,110769.0,82.3998,82.4494,82.3601,82.4097,110769.0
2017-11-10 15:20:00,82.97,83.03,82.89,83.01,138597.0,82.4097,82.4693,82.3303,82.4494,138597.0
2017-11-10 15:30:00,83.0,83.03,82.73,82.8,105767.0,82.4395,82.4693,82.1713,82.2409,105767.0
2017-11-10 15:40:00,82.81,82.87,82.76,82.82,75824.0,82.2508,82.3104,82.2011,82.2607,75824.0
2017-11-10 15:50:00,82.83,82.95,82.76,82.78,401199.0,82.2707,82.3899,82.2011,82.221,401199.0
2017-11-13 09:30:00,82.48,82.55,81.82,82.08,287624.0,81.923,81.9926,81.2675,81.5257,287624.0
2017-11-13 09:40:00,82.08,82.12,81.75,81.77,92136.0,81.5257,81.5655,81.198,81.2178,92136.0
2017-11-13 09:50:00,81.78,82.12,81.73,81.9,89901.0,81.2278,81.5655,81.1781,81.3469,89901.0
2017-11-13 10:00:00,81.9,82.03,81.82,81.99,83429.0,81.3469,81.4761,81.2675,81.4363,83429.0
2017-11-13 10:10:00,82.04,82.19,81.85,81.91,128469.0,81.486,81.635,81.2973,81.3569,128469.0
2017-11-13 10:20:00,81.9,82.35,81.82,82.25,31922.0,81.3469,81.7939,81.2675,81.6946,31922.0
2017-11-13 10:30:00,82.33,82.37,81.95,82.08,133902.0,81.774,81.8138,81.3966,81.5257,133902.0
2017-11-13 10:40:00,82.07,82.11,81.96,82.03,38568.0,81.5158,81.5555,81.4065,81.4761,38568.0
2017-11-13 10:50:00,82.03,82.15,82.02,82.11,44383.0,81.4761,81.5953,81.4661,81.5555,44383.0
2017-11-13 11:00:00,82.13,82.15,81.88,81.89,141917.0,81.5754,81.5953,81.3271,81.337,141917.0
2017-11-13 11:10:00,81.93,82.18,81.87,82.18,109255.0,81.3767,81.6251,81.3171,81.6251,109255.0
2017-11-13 11:20:00,82.19,82.27,81.99,82.13,63988.0,81.635,81.7144,81.4363,81.5754,63988.0
2017-11-13 11:30:00,82.11,82.12,81.92,81.92,135093.0,81.5555,81.5655,81.3668,81.3668,135093.0
2017-11-13 11:40:00,81.92,81.96,81.84,81.85,92902.0,81.3668,81.4065,81.2873,81.2973,92902.0
2017-11-13 11:50:00,81.85,81.93,81.83,81.88,74312.0,81.2973,81.3767,81.2774,81.3271,74312.0
2017-11-13 12:00:00,81.88,81.92,81.75,81.84,64974.0,81.3271,81.3668,81.198,81.2873,64974.0
2017-11-13 12:10:00,81.84,81.89,81.7,81.73,47191.0,81.2873,81.337,81.1483,81.1781,47191.0
2017-11-13 12:20:00,81.73,81.83,81.71,81.78,37786.0,81.1781,81.2774,81.1582,81.2278,37786.0
2017-11-13 12:30:00,81.75,81.79,81.68,81.69,22463.0,81.198,81.2377,81.1284,81.1384,22463.0
2017-11-13 12:40:00,81.68,81.78,81.61,81.7,64773.0,81.1284,81.2278,81.0589,81.1483,64773.0
2017-11-13 12:50:00,81.72,81.76,81.56,81.57,138161.0,81.1682,81.2079,81.0092,81.0192,138161.0
2017-11-13 13:00:00,81.59,81.59,81.35,81.43,85193.0,81.039,81.039,80.8007,80.8801,85193.0
2017-11-13 13:10:00,81.45,81.69,81.44,81.62,67139.0,80.9,81.1384,80.89,81.0688,67139.0
2017-11-13 13:20:00,81.59,81.65,81.46,81.47,14630.0,81.039,81.0986,80.9099,80.9198,14630.0
2017-11-13 13:30:00,81.46,81.62,81.44,81.53,49659.0,80.9099,81.0688,80.89,80.9794,49659.0
2017-11-13 13:40:00,81.53,81.76,81.52,81.67,24853.0,80.9794,81.2079,80.9695,81.1185,24853.0
2017-11-13 13:50:00,81.68,81.8,81.65,81.78,26391.0,81.1284,81.2476,81.0986,81.2278,26391.0
2017-11-13 14:00:00,81.79,81.94,81.78,81.91,49188.0,81.2377,81.3867,81.2278,81.3569,49188.0
2017-11-13 14:10:00,81.9,81.91,81.71,81.75,22166.0,81.3469,81.3569,81.1582,81.198,22166.0
2017-11-13 14:20:00,81.75,81.76,81.66,81.69,25504.0,81.198,81.2079,81.1086,81.1384,25504.0
2017-11-13 14:30:00,81.69,81.77,81.67,81.73,25811.0,81.1384,81.2178,81.1185,81.1781,25811.0
2017-11-13 14:40:00,81.7,81.8,81.7,81.8,10589.0,81.1483,81.2476,81.1483,81.2476,10589.0
2017-11-13 14:50:00,81.79,81.81,81.71,81.75,20133.0,81.2377,81.2576,81.1582,81.198,20133.0
2017-11-13 15:00:00,81.74,81.95,81.73,81.91,75474.0,81.188,81.3966,81.1781,81.3569,75474.0
2017-11-13 15:10:00,81.93,81.98,81.9,81.93,41334.0,81.3767,81.4264,81.3469,81.3767,41334.0
2017-11-13 15:20:00,81.93,81.99,81.87,81.89,57111.0,81.3767,81.4363,81.3171,81.337,57111.0
2017-11-13 15:30:00,81.9,81.97,81.87,81.91,54840.0,81.3469,81.4165,81.3171,81.3569,54840.0
2017-11-13 15:40:00,81.91,81.94,81.79,81.79,61793.0,81.3569,81.3867,81.2377,81.2377,61793.0
2017-11-13 15:50:00,81.79,81.81,81.63,81.65,295415.0,81.2377,81.2576,81.0788,81.0986,295415.0
2017-11-14 09:30:00,81.38,81.55,81.05,81.13,243110.0,80.8305,80.9993,80.5027,80.5821,243110.0
2017-11-14 09:40:00,81.11,81.25,80.83,81.03,299732.0,80.5623,80.7013,80.2842,80.4828,299732.0
2017-11-14 09:50:00,81.03,81.04,80.62,80.81,279579.0,80.4828,80.4928,80.0756,80.2643,279579.0
2017-11-14 10:00:00,80.8,80.91,80.29,80.29,221153.0,80.2544,80.3636,79.7478,79.7478,221153.0
2017-11-14 10:10:00,80.28,80.59,80.13,80.44,284631.0,79.7379,80.0458,79.5889,79.8968,284631.0
2017-11-14 10:20:00,80.47,80.49,80.2,80.22,185124.0,79.9266,79.9465,79.6584,79.6783,185124.0
2017-11-14 10:30:00,80.25,80.25,80.04,80.22,284485.0,79.7081,79.7081,79.4995,79.6783,284485.0
2017-11-14 10:40:00,80.22,80.45,80.09,80.45,182806.0,79.6783,79.9067,79.5492,79.9067,182806.0
2017-11-14 10:50:00,80.43,80.47,80.16,80.2,128902.0,79.8869,79.9266,79.6187,79.6584,128902.0
2017-11-14 11:00:00,80.21,80.38,80.16,80.33,68264.0,79.6684,79.8372,79.6187,79.7875,68264.0
2017-11-14 11:10:00,80.33,80.34,80.1,80.18,97053.0,79.7875,79.7975,79.5591,79.6386,97053.0
2017-11-14 11:20:00,80.19,80.19,79.82,79.84,240857.0,79.6485,79.6485,79.281,79.3009,240857.0
2017-11-14 11:30:00,79.84,79.93,79.62,79.76,232744.0,79.3009,79.3902,79.0823,79.2214,232744.0
2017-11-14 11:40:00,79.77,79.88,79.68,79.77,94005.0,79.2313,79.3406,79.1419,79.2313,94005.0
2017-11-14 11:50:00,79.75,79.85,79.66,79.73,51319.0,79.2115,79.3108,79.1221,79.1916,51319.0
2017-11-14 12:00:00,79.72,79.93,79.66,79.69,65502.0,79.1817,79.3902,79.1221,79.1519,65502.0
2017-11-14 12:10:00,79.68,79.73,79.54,79.57,185082.0,79.1419,79.1916,79.0029,79.0327,185082.0
2017-11-14 12:20:00,79.57,79.58,79.25,79.31,263989.0,79.0327,79.0426,78.7148,78.7744,263989.0
2017-11-14 12:30:00,79.29,79.5,79.27,79.27,115928.0,78.7546,78.9632,78.7347,78.7347,115928.0
2017-11-14 12:40:00,79.26,79.42,79.17,79.19,112234.0,78.7248,78.8837,78.6354,78.6552,112234.0
2017-11-14 12:50:00,79.19,79.29,78.75,78.93,363978.0,78.6552,78.7546,78.2182,78.397,363978.0
2017-11-14 13:00:00,78.93,79.04,78.81,79.01,127764.0,78.397,78.5063,78.2778,78.4765,127764.0
2017-11-14 13:10:00,79.01,79.28,79.0,79.01,114618.0,78.4765,78.7446,78.4665,78.4765,114618.0
2017-11-14 13:20:00,79.02,79.14,79.01,79.05,115162.0,78.4864,78.6056,78.4765,78.5162,115162.0
2017-11-14 13:30:00,79.05,79.11,78.75,78.91,251231.0,78.5162,78.5758,78.2182,78.3771,251231.0
2017-11-14 13:40:00,78.91,78.94,78.76,78.76,152922.0,78.3771,78.4069,78.2281,78.2281,152922.0
2017-11-14 13:50:00,78.75,78.77,78.59,78.71,220313.0,78.2182,78.2381,78.0593,78.1785,220313.0
2017-11-14 14:00:00,78.71,78.82,78.67,78.76,106084.0,78.1785,78.2877,78.1388,78.2281,106084.0
2017-11-14 14:10:00,78.77,79.05,78.77,78.86,115202.0,78.2381,78.5162,78.2381,78.3275,115202.0
2017-11-14 14:20:00,78.87,78.95,78.83,78.92,151859.0,78.3374,78.4169,78.2977,78.3871,151859.0
2017-11-14 14:30:00,78.92,79.12,78.88,79.09,225235.0,78.3871,78.5857,78.3473,78.5559,225235.0
2017-11-14 14:40:00,79.11,79.3,79.11,79.28,154773.0,78.5758,78.7645,78.5758,78.7446,154773.0
2017-11-14 14:50:00,79.29,79.55,79.26,79.54,163805.0,78.7546,79.0128,78.7248,79.0029,163805.0
2017-11-14 15:00:00,79.54,79.93,79.53,79.89,262557.0,79.0029,79.3902,78.9929,79.3505,262557.0
2017-11-14 15:10:00,79.88,80.3,79.87,80.15,370642.0,79.3406,79.7577,79.3307,79.6088,370642.0
2017-11-14 15:20:00,80.16,80.16,79.94,79.95,122296.0,79.6187,79.6187,79.4002,79.4101,122296.0
2017-11-14 15:30:00,79.97,80.33,79.96,80.16,242184.0,79.43,79.7875,79.42,79.6187,242184.0
2017-11-14 15:40:00,80.16,80.26,80.04,80.07,118185.0,79.6187,79.718,79.4995,79.5293,118185.0
2017-11-14 15:50:00,80.06,80.11,79.96,80.05,303518.0,79.5194,79.569,79.42,79.5094,303518.0
2017-11-15 09:30:00,79.1,79.14,78.63,78.79,315512.0,78.5659,78.6056,78.099,78.2579,315512.0
2017-11-15 09:40:00,78.82,78.83,78.51,78.68,256085.0,78.2877,78.2977,77.9798,78.1487,256085.0
2017-11-15 09:50:00,78.67,78.83,78.46,78.82,167295.0,78.1388,78.2977,77.9302,78.2877,167295.0
2017-11-15 10:00:00,78.79,79.05,78.72,78.99,125941.0,78.2579,78.5162,78.1884,78.4566,125941.0
2017-11-15 10:10:00,78.97,79.14,78.92,79.05,57992.0,78.4367,78.6056,78.3871,78.5162,57992.0
2017-11-15 10:20:00,79.04,79.44,78.98,79.37,165657.0,78.5063,78.9036,78.4467,78.834,165657.0
2017-11-15 10:30:00,79.34,79.95,79.34,79.93,165157.0,78.8042,79.4101,78.8042,79.3902,165157.0
2017-11-15 10:40:00,79.96,79.98,79.7,79.91,86428.0,79.42,79.4399,79.1618,79.3704,86428.0
2017-11-15 10:50:00,79.94,80.13,79.84,80.11,106309.0,79.4002,79.5889,79.3009,79.569,106309.0
2017-11-15 11:00:00,80.12,80.16,80.01,80.13,76042.0,79.579,79.6187,79.4697,79.5889,76042.0
2017-11-15 11:10:00,80.12,80.6,80.09,80.52,138132.0,79.579,80.0557,79.5492,79.9763,138132.0
2017-11-15 11:20:00,80.51,80.73,80.49,80.5,118767.0,79.9663,80.1848,79.9465,79.9564,118767.0
2017-11-15 11:30:00,80.52,80.55,80.11,80.3,141959.0,79.9763,80.0061,79.569,79.7577,141959.0
2017-11-15 11:40:00,80.3,80.45,80.23,80.24,108078.0,79.7577,79.9067,79.6882,79.6982,108078.0
2017-11-15 11:50:00,80.25,80.3,80.18,80.24,111145.0,79.7081,79.7577,79.6386,79.6982,111145.0
2017-11-15 12:00:00,80.25,80.27,80.03,80.18,97074.0,79.7081,79.728,79.4896,79.6386,97074.0
2017-11-15 12:10:00,80.17,80.31,80.06,80.31,70708.0,79.6286,79.7677,79.5194,79.7677,70708.0
2017-11-15 12:20:00,80.3,80.35,80.14,80.2,38537.0,79.7577,79.8074,79.5988,79.6584,38537.0
2017-11-15 12:30:00,80.2,80.31,80.19,80.31,38810.0,79.6584,79.7677,79.6485,79.7677,38810.0
2017-11-15 12:40:00,80.3,80.36,80.13,80.14,56491.0,79.7577,79.8173,79.5889,79.5988,56491.0
2017-11-15 12:50:00,80.13,80.21,80.09,80.2,41327.0,79.5889,79.6684,79.5492,79.6584,41327.0
2017-11-15 13:00:00,80.2,80.2,79.99,79.99,34705.0,79.6584,79.6584,79.4498,79.4498,34705.0
2017-11-15 13:10:00,80.0,80.08,79.88,79.9,29120.0,79.4598,79.5392,79.3406,79.3604,29120.0
2017-11-15 13:20:00,79.9,79.9,79.74,79.77,78828.0,79.3604,79.3604,79.2015,79.2313,78828.0
2017-11-15 13:30:00,79.78,80.02,79.77,79.97,55413.0,79.2413,79.4796,79.2313,79.43,55413.0
2017-11-15 13:40:00,79.96,80.26,79.96,80.21,47292.0,79.42,79.718,79.42,79.6684,47292.0
2017-11-15 13:50:00,80.21,80.29,80.02,80.08,56840.0,79.6684,79.7478,79.4796,79.5392,56840.0
2017-11-15 14:00:00,80.09,80.23,80.09,80.18,58386.0,79.5492,79.6882,79.5492,79.6386,58386.0
2017-11-15 14:10:00,80.16,80.39,80.1,80.35,33945.0,79.6187,79.8471,79.5591,79.8074,33945.0
2017-11-15 14:20:00,80.38,80.46,80.34,80.46,38618.0,79.8372,79.9167,79.7975,79.9167,38618.0
2017-11-15 14:30:00,80.46,80.46,80.34,80.35,53735.0,79.9167,79.9167,79.7975,79.8074,53735.0
2017-11-15 14:40:00,80.35,80.44,80.28,80.41,123281.0,79.8074,79.8968,79.7379,79.867,123281.0
2017-11-15 14:50:00,80.42,80.55,80.41,80.51,135925.0,79.8769,80.0061,79.867,79.9663,135925.0
2017-11-15 15:00:00,80.52,80.57,80.46,80.51,118333.0,79.9763,80.0259,79.9167,79.9663,118333.0
2017-11-15 15:10:00,80.51,80.62,80.47,80.53,102443.0,79.9663,80.0756,79.9266,79.9862,102443.0
2017-11-15 15:20:00,80.54,80.54,80.18,80.26,67658.0,79.9961,79.9961,79.6386,79.718,67658.0
2017-11-15 15:30:00,80.24,80.46,80.24,80.28,92481.0,79.6982,79.9167,79.6982,79.7379,92481.0
2017-11-15 15:40:00,80.27,80.29,80.2,80.24,89330.0,79.728,79.7478,79.6584,79.6982,89330.0
2017-11-15 15:50:00,80.23,80.23,79.95,80.07,491013.0,79.6882,79.6882,79.4101,79.5293,491013.0
2017-11-16 09:30:00,80.48,80.8,80.45,80.71,378248.0,79.9365,80.2544,79.9067,80.165,378248.0
2017-11-16 09:40:00,80.74,81.09,80.74,80.88,101020.0,80.1948,80.5424,80.1948,80.3338,101020.0
2017-11-16 09:50:00,80.89,81.12,80.81,80.97,163339.0,80.3438,80.5722,80.2643,80.4232,163339.0
2017-11-16 10:00:00,81.0,81.24,80.88,80.9,190066.0,80.453,80.6914,80.3338,80.3537,190066.0
2017-11-16 10:10:00,80.95,81.37,80.93,81.37,94147.0,80.4034,80.8205,80.3835,80.8205,94147.0
2017-11-16 10:20:00,81.38,81.53,81.25,81.33,131984.0,80.8305,80.9794,80.7013,80.7808,131984.0
2017-11-16 10:30:00,81.35,81.72,81.31,81.65,68764.0,80.8007,81.1682,80.7609,81.0986,68764.0
2017-11-16 10:40:00,81.63,81.85,81.61,81.81,187260.0,81.0788,81.2973,81.0589,81.2576,187260.0
2017-11-16 10:50:00,81.8,81.93,81.56,81.72,150066.0,81.2476,81.3767,81.0092,81.1682,150066.0
2017-11-16 11:00:00,81.69,81.9,81.69,81.81,67122.0,81.1384,81.3469,81.1384,81.2576,67122.0
2017-11-16 11:10:00,81.83,81.83,81.54,81.6,107583.0,81.2774,81.2774,80.9894,81.049,107583.0
2017-11-16 11:20:00,81.63,81.78,81.59,81.76,33662.0,81.0788,81.2278,81.039,81.2079,33662.0
2017-11-16 11:30:00,81.75,81.81,81.69,81.78,79629.0,81.198,81.2576,81.1384,81.2278,79629.0
2017-11-16 11:40:00,81.79,81.8,81.37,81.37,125489.0,81.2377,81.2476,80.8205,80.8205,125489.0
2017-11-16 11:50:00,81.38,81.63,81.37,81.44,58277.0,80.8305,81.0788,80.8205,80.89,58277.0
2017-11-16 12:00:00,81.45,81.58,81.36,81.38,38629.0,80.9,81.0291,80.8106,80.8305,38629.0
2017-11-16 12:10:00,81.37,81.37,81.24,81.32,30994.0,80.8205,80.8205,80.6914,80.7709,30994.0
2017-11-16 12:20:00,81.34,81.6,81.34,81.53,40508.0,80.7907,81.049,80.7907,80.9794,40508.0
2017-11-16 12:30:00,81.55,81.6,81.4,81.46,46888.0,80.9993,81.049,80.8503,80.9099,46888.0
2017-11-16 12:40:00,81.44,81.44,81.21,81.3,71404.0,80.89,80.89,80.6616,80.751,71404.0
2017-11-16 12:50:00,81.32,81.61,81.32,81.59,34170.0,80.7709,81.0589,80.7709,81.039,34170.0
2017-11-16 13:00:00,81.59,81.74,81.58,81.62,54143.0,81.039,81.188,81.0291,81.0688,54143.0
2017-11-16 13:10:00,81.61,81.68,81.51,81.64,24403.0,81.0589,81.1284,80.9596,81.0887,24403.0
2017-11-16 13:20:00,81.63,81.72,81.51,81.54,83107.0,81.0788,81.1682,80.9596,80.9894,83107.0
2017-11-16 13:30:00,81.54,81.63,81.45,81.5,76045.0,80.9894,81.0788,80.9,80.9496,76045.0
2017-11-16 13:40:00,81.49,81.53,81.35,81.41,42867.0,80.9397,80.9794,80.8007,80.8603,42867.0
2017-11-16 13:50:00,81.42,81.51,81.34,81.38,31572.0,80.8702,80.9596,80.7907,80.8305,31572.0
2017-11-16 14:00:00,81.37,81.59,81.36,81.49,33754.0,80.8205,81.039,80.8106,80.9397,33754.0
2017-11-16 14:10:00,81.49,81.56,81.43,81.45,30104.0,80.9397,81.0092,80.8801,80.9,30104.0
2017-11-16 14:20:00,81.44,81.56,81.39,81.54,27939.0,80.89,81.0092,80.8404,80.9894,27939.0
2017-11-16 14:30:00,81.54,81.59,81.37,81.44,201228.0,80.9894,81.039,80.8205,80.89,201228.0
2017-11-16 14:40:00,81.42,81.55,81.35,81.5,104017.0,80.8702,80.9993,80.8007,80.9496,104017.0
2017-11-16 14:50:00,81.47,81.52,81.37,81.39,34493.0,80.9198,80.9695,80.8205,80.8404,34493.0
2017-11-16 15:00:00,81.4,81.52,81.4,81.51,34749.0,80.8503,80.9695,80.8503,80.9596,34749.0
2017-11-16 15:10:00,81.52,81.57,81.45,81.55,66937.0,80.9695,81.0192,80.9,80.9993,66937.0
2017-11-16 15:20:00,81.54,81.62,81.49,81.62,49031.0,80.9894,81.0688,80.9397,81.0688,49031.0
2017-11-16 15:30:00,81.63,81.65,81.47,81.49,83808.0,81.0788,81.0986,80.9198,80.9397,83808.0
2017-11-16 15:40:00,81.48,81.58,81.36,81.42,120052.0,80.9298,81.0291,80.8106,80.8702,120052.0
2017-11-16 15:50:00,81.42,81.54,81.42,81.46,286621.0,80.8702,80.9894,80.8702,80.9099,286621.0
2017-11-17 09:30:00,81.34,81.62,81.2,81.51,129176.0,80.7907,81.0688,80.6517,80.9596,129176.0
2017-11-17 09:40:00,81.46,81.53,81.01,81.06,220876.0,80.9099,80.9794,80.463,80.5126,220876.0
2017-11-17 09:50:00,81.04,81.11,80.87,80.89,91108.0,80.4928,80.5623,80.3239,80.3438,91108.0
2017-11-17 10:00:00,80.86,81.16,80.67,81.12,149403.0,80.314,80.6119,80.1252,80.5722,149403.0
2017-11-17 10:10:00,81.12,81.34,80.98,81.07,62532.0,80.5722,80.7907,80.4332,80.5225,62532.0
2017-11-17 10:20:00,81.06,81.16,81.0,81.04,52631.0,80.5126,80.6119,80.453,80.4928,52631.0
2017-11-17 10:30:00,81.04,81.27,80.95,81.27,55602.0,80.4928,80.7212,80.4034,80.7212,55602.0
2017-11-17 10:40:00,81.28,81.38,81.24,81.32,41948.0,80.7311,80.8305,80.6914,80.7709,41948.0
2017-11-17 10:50:00,81.36,81.45,81.19,81.22,67348.0,80.8106,80.9,80.6417,80.6715,67348.0
2017-11-17 11:00:00,81.24,81.34,81.12,81.12,38043.0,80.6914,80.7907,80.5722,80.5722,38043.0
2017-11-17 11:10:00,81.12,81.23,80.98,81.21,49751.0,80.5722,80.6815,80.4332,80.6616,49751.0
2017-11-17 11:20:00,81.2,81.43,81.18,81.36,30803.0,80.6517,80.8801,80.6318,80.8106,30803.0
2017-11-17 11:30:00,81.36,81.49,81.35,81.39,26567.0,80.8106,80.9397,80.8007,80.8404,26567.0
2017-11-17 11:40:00,81.4,81.65,81.36,81.54,49969.0,80.8503,81.0986,80.8106,80.9894,49969.0
2017-11-17 11:50:00,81.54,81.58,81.42,81.56,35133.0,80.9894,81.0291,80.8702,81.0092,35133.0
2017-11-17 12:00:00,81.55,81.6,81.48,81.48,58438.0,80.9993,81.049,80.9298,80.9298,58438.0
2017-11-17 12:10:00,81.48,81.51,81.37,81.42,44393.0,80.9298,80.9596,80.8205,80.8702,44393.0
2017-11-17 12:20:00,81.39,81.54,81.39,81.54,13184.0,80.8404,80.9894,80.8404,80.9894,13184.0
2017-11-17 12:30:00,81.52,81.64,81.44,81.63,16552.0,80.9695,81.0887,80.89,81.0788,16552.0
2017-11-17 12:40:00,81.65,81.65,81.37,81.4,28812.0,81.0986,81.0986,80.8205,80.8503,28812.0
2017-11-17 12:50:00,81.4,81.5,81.33,81.48,24917.0,80.8503,80.9496,80.7808,80.9298,24917.0
2017-11-17 13:00:00,81.46,81.69,81.46,81.53,39376.0,80.9099,81.1384,80.9099,80.9794,39376.0
2017-11-17 13:10:00,81.55,81.63,81.53,81.59,15208.0,80.9993,81.0788,80.9794,81.039,15208.0
2017-11-17 13:20:00,81.6,81.63,81.52,81.63,16898.0,81.049,81.0788,80.9695,81.0788,16898.0
2017-11-17 13:30:00,81.63,81.67,81.58,81.59,60837.0,81.0788,81.1185,81.0291,81.039,60837.0
2017-11-17 13:40:00,81.6,81.62,81.53,81.57,26546.0,81.049,81.0688,80.9794,81.0192,26546.0
2017-11-17 13:50:00,81.59,81.64,81.51,81.51,39789.0,81.039,81.0887,80.9596,80.9596,39789.0
2017-11-17 14:00:00,81.52,81.55,81.47,81.51,41446.0,80.9695,80.9993,80.9198,80.9596,41446.0
2017-11-17 14:10:00,81.52,81.53,81.31,81.31,31585.0,80.9695,80.9794,80.7609,80.7609,31585.0
2017-11-17 14:20:00,81.31,81.42,81.31,81.37,15388.0,80.7609,80.8702,80.7609,80.8205,15388.0
2017-11-17 14:30:00,81.38,81.38,81.22,81.23,49276.0,80.8305,80.8305,80.6715,80.6815,49276.0
2017-11-17 14:40:00,81.23,81.37,81.15,81.36,42896.0,80.6815,80.8205,80.602,80.8106,42896.0
2017-11-17 14:50:00,81.36,81.44,81.33,81.41,13505.0,80.8106,80.89,80.7808,80.8603,13505.0
2017-11-17 15:00:00,81.4,81.4,81.3,81.3,26105.0,80.8503,80.8503,80.751,80.751,26105.0
2017-11-17 15:10:00,81.3,81.32,81.21,81.24,50893.0,80.751,80.7709,80.6616,80.6914,50893.0
2017-11-17 15:20:00,81.22,81.38,81.2,81.37,53049.0,80.6715,80.8305,80.6517,80.8205,53049.0
2017-11-17 15:30:00,81.36,81.36,81.29,81.34,94344.0,80.8106,80.8106,80.7411,80.7907,94344.0
2017-11-17 15:40:00,81.34,81.44,81.31,81.41,205823.0,80.7907,80.89,80.7609,80.8603,205823.0
2017-11-17 15:50:00,81.41,81.54,81.4,81.47,514827.0,80.8603,80.9894,80.8503,80.9198,514827.0
2017-11-20 09:30:00,81.42,81.59,81.06,81.25,92647.0,80.8702,81.039,80.5126,80.7013,92647.0
2017-11-20 09:40:00,81.27,81.36,81.14,81.15,54481.0,80.7212,80.8106,80.5921,80.602,54481.0
2017-11-20 09:50:00,81.2,81.21,80.79,81.18,229267.0,80.6517,80.6616,80.2444,80.6318,229267.0
2017-11-20 10:00:00,81.16,81.45,81.15,81.25,150819.0,80.6119,80.9,80.602,80.7013,150819.0
2017-11-20 10:10:00,81.23,81.27,81.01,81.27,114643.0,80.6815,80.7212,80.463,80.7212,114643.0
2017-11-20 10:20:00,81.32,81.35,80.68,80.73,269359.0,80.7709,80.8007,80.1352,80.1848,269359.0
2017-11-20 10:30:00,80.75,80.95,80.59,80.95,106703.0,80.2047,80.4034,80.0458,80.4034,106703.0
2017-11-20 10:40:00,80.98,81.01,80.59,80.76,144291.0,80.4332,80.463,80.0458,80.2146,144291.0
2017-11-20 10:50:00,80.77,80.96,80.73,80.78,69919.0,80.2246,80.4133,80.1848,80.2345,69919.0
2017-11-20 11:00:00,80.8,80.8,80.57,80.71,100598.0,80.2544,80.2544,80.0259,80.165,100598.0
2017-11-20 11:10:00,80.7,80.71,80.57,80.66,19368.0,80.155,80.165,80.0259,80.1153,19368.0
2017-11-20 11:20:00,80.65,80.72,80.61,80.68,19940.0,80.1054,80.1749,80.0657,80.1352,19940.0
2017-11-20 11:30:00,80.66,80.84,80.52,80.76,47619.0,80.1153,80.2941,79.9763,80.2146,47619.0
2017-11-20 11:40:00,80.78,80.85,80.64,80.66,17008.0,80.2345,80.304,80.0955,80.1153,17008.0
2017-11-20 11:50:00,80.68,80.89,80.68,80.86,16992.0,80.1352,80.3438,80.1352,80.314,16992.0
2017-11-20 12:00:00,80.83,80.9,80.78,80.86,17449.0,80.2842,80.3537,80.2345,80.314,17449.0
2017-11-20 12:10:00,80.87,80.9,80.73,80.78,52864.0,80.3239,80.3537,80.1848,80.2345,52864.0
2017-11-20 12:20:00,80.77,80.79,80.58,80.58,55305.0,80.2246,80.2444,80.0359,80.0359,55305.0
2017-11-20 12:30:00,80.58,80.66,80.51,80.56,40927.0,80.0359,80.1153,79.9663,80.016,40927.0
2017-11-20 12:40:00,80.55,80.67,80.55,80.62,51799.0,80.0061,80.1252,80.0061,80.0756,51799.0
2017-11-20 12:50:00,80.63,80.67,80.47,80.58,126531.0,80.0855,80.1252,79.9266,80.0359,126531.0
2017-11-20 13:00:00,80.59,80.63,80.52,80.55,121121.0,80.0458,80.0855,79.9763,80.0061,121121.0
2017-11-20 13:10:00,80.6,80.71,80.57,80.67,60206.0,80.0557,80.165,80.0259,80.1252,60206.0
2017-11-20 13:20:00,80.65,80.88,80.6,80.86,19769.0,80.1054,80.3338,80.0557,80.314,19769.0
2017-11-20 13:30:00,80.82,80.89,80.81,80.87,42882.0,80.2742,80.3438,80.2643,80.3239,42882.0
2017-11-20 13:40:00,80.89,80.99,80.83,80.96,44761.0,80.3438,80.4431,80.2842,80.4133,44761.0
2017-11-20 13:50:00,80.98,81.0,80.9,80.97,26150.0,80.4332,80.453,80.3537,80.4232,26150.0
2017-11-20 14:00:00,80.96,81.01,80.89,80.99,36569.0,80.4133,80.463,80.3438,80.4431,36569.0
2017-11-20 14:10:00,80.98,81.02,80.91,80.97,39032.0,80.4332,80.4729,80.3636,80.4232,39032.0
2017-11-20 14:20:00,80.99,81.2,80.98,81.16,76032.0,80.4431,80.6517,80.4332,80.6119,76032.0
2017-11-20 14:30:00,81.15,81.21,81.06,81.17,77201.0,80.602,80.6616,80.5126,80.6219,77201.0
2017-11-20 14:40:00,81.17,81.26,81.06,81.06,104416.0,80.6219,80.7113,80.5126,80.5126,104416.0
2017-11-20 14:50:00,81.05,81.07,80.95,81.01,60953.0,80.5027,80.5225,80.4034,80.463,60953.0
2017-11-20 15:00:00,81.02,81.03,80.94,80.98,44342.0,80.4729,80.4828,80.3934,80.4332,44342.0
2017-11-20 15:10:00,80.98,81.01,80.91,80.97,46384.0,80.4332,80.463,80.3636,80.4232,46384.0
2017-11-20 15:20:00,80.98,81.02,80.92,80.95,55038.0,80.4332,80.4729,80.3736,80.4034,55038.0
2017-11-20 15:30:00,80.94,80.99,80.75,80.78,87466.0,80.3934,80.4431,80.2047,80.2345,87466.0
2017-11-20 15:40:00,80.78,80.89,80.76,80.8,260679.0,80.2345,80.3438,80.2146,80.2544,260679.0
2017-11-20 15:50:00,80.79,80.87,80.73,80.86,438572.0,80.2444,80.3239,80.1848,80.314,438572.0
2017-11-21 09:30:00,81.17,81.32,81.0,81.1,77319.0,80.6219,80.7709,80.453,80.5523,77319.0
2017-11-21 09:40:00,81.08,81.53,81.05,81.33,109247.0,80.5325,80.9794,80.5027,80.7808,109247.0
2017-11-21 09:50:00,81.34,81.56,81.33,81.45,47945.0,80.7907,81.0092,80.7808,80.9,47945.0
2017-11-21 10:00:00,81.48,81.48,81.27,81.33,37626.0,80.9298,80.9298,80.7212,80.7808,37626.0
2017-11-21 10:10:00,81.31,81.4,81.21,81.21,295074.0,80.7609,80.8503,80.6616,80.6616,295074.0
2017-11-21 10:20:00,81.23,81.38,81.2,81.3,78410.0,80.6815,80.8305,80.6517,80.751,78410.0
2017-11-21 10:30:00,81.31,81.5,81.19,81.44,115019.0,80.7609,80.9496,80.6417,80.89,115019.0
2017-11-21 10:40:00,81.44,81.48,81.3,81.31,99831.0,80.89,80.9298,80.751,80.7609,99831.0
2017-11-21 10:50:00,81.31,81.35,81.15,81.31,90617.0,80.7609,80.8007,80.602,80.7609,90617.0
2017-11-21 11:00:00,81.3,81.45,81.26,81.38,139324.0,80.751,80.9,80.7113,80.8305,139324.0
2017-11-21 11:10:00,81.39,81.49,81.34,81.44,43176.0,80.8404,80.9397,80.7907,80.89,43176.0
2017-11-21 11:20:00,81.45,81.46,81.39,81.44,65767.0,80.9,80.9099,80.8404,80.89,65767.0
2017-11-21 11:30:00,81.45,81.64,81.44,81.63,151838.0,80.9,81.0887,80.89,81.0788,151838.0
2017-11-21 11:40:00,81.62,81.64,81.53,81.6,59019.0,81.0688,81.0887,80.9794,81.049,59019.0
2017-11-21 11:50:00,81.58,81.62,81.5,81.53,44174.0,81.0291,81.0688,80.9496,80.9794,44174.0
2017-11-21 12:00:00,81.55,81.58,81.49,81.57,19277.0,80.9993,81.0291,80.9397,81.0192,19277.0
2017-11-21 12:10:00,81.55,81.56,81.28,81.29,152197.0,80.9993,81.0092,80.7311,80.7411,152197.0
2017-11-21 12:20:00,81.27,81.3,81.09,81.12,227788.0,80.7212,80.751,80.5424,80.5722,227788.0
2017-11-21 12:30:00,81.12,81.21,81.06,81.11,201702.0,80.5722,80.6616,80.5126,80.5623,201702.0
2017-11-21 12:40:00,81.1,81.21,81.05,81.06,199526.0,80.5523,80.6616,80.5027,80.5126,199526.0
2017-11-21 12:50:00,81.07,81.14,81.05,81.13,135770.0,80.5225,80.5921,80.5027,80.5821,135770.0
2017-11-21 13:00:00,81.13,81.29,81.12,81.24,91434.0,80.5821,80.7411,80.5722,80.6914,91434.0
2017-11-21 13:10:00,81.23,81.28,81.22,81.26,95888.0,80.6815,80.7311,80.6715,80.7113,95888.0
2017-11-21 13:20:00,81.29,81.39,81.28,81.35,35656.0,80.7411,80.8404,80.7311,80.8007,35656.0
2017-11-21 13:30:00,81.35,81.43,81.34,81.35,45482.0,80.8007,80.8801,80.7907,80.8007,45482.0
2017-11-21 13:40:00,81.29,81.42,81.28,81.4,21612.0,80.7411,80.8702,80.7311,80.8503,21612.0
2017-11-21 13:50:00,81.4,81.44,81.25,81.25,23747.0,80.8503,80.89,80.7013,80.7013,23747.0
2017-11-21 14:00:00,81.26,81.37,81.22,81.37,31157.0,80.7113,80.8205,80.6715,80.8205,31157.0
2017-11-21 14:10:00,81.37,81.37,81.22,81.24,20726.0,80.8205,80.8205,80.6715,80.6914,20726.0
2017-11-21 14:20:00,81.24,81.28,81.15,81.22,21496.0,80.6914,80.7311,80.602,80.6715,21496.0
2017-11-21 14:30:00,81.23,81.34,81.19,81.32,14515.0,80.6815,80.7907,80.6417,80.7709,14515.0
2017-11-21 14:40:00,81.31,81.36,81.27,81.34,23090.0,80.7609,80.8106,80.7212,80.7907,23090.0
2017-11-21 14:50:00,81.34,81.37,81.26,81.33,43167.0,80.7907,80.8205,80.7113,80.7808,43167.0
2017-11-21 15:00:00,81.33,81.35,81.22,81.24,24844.0,80.7808,80.8007,80.6715,80.6914,24844.0
2017-11-21 15:10:00,81.22,81.25,81.14,81.17,31549.0,80.6715,80.7013,80.5921,80.6219,31549.0
2017-11-21 15:20:00,81.14,81.19,81.12,81.17,24739.0,80.5921,80.6417,80.5722,80.6219,24739.0
2017-11-21 15:30:00,81.16,81.26,81.12,81.12,86616.0,80.6119,80.7113,80.5722,80.5722,86616.0
2017-11-21 15:40:00,81.13,81.26,81.11,81.16,190139.0,80.5821,80.7113,80.5623,80.6119,190139.0
2017-11-21 15:50:00,81.17,81.3,81.16,81.3,203299.0,80.6219,80.751,80.6119,80.751,203299.0
2017-11-22 09:30:00,81.39,81.63,81.26,81.26,39314.0,80.8404,81.0788,80.7113,80.7113,39314.0
2017-11-22 09:40:00,81.27,81.42,81.04,81.39,108533.0,80.7212,80.8702,80.4928,80.8404,108533.0
2017-11-22 09:50:00,81.33,81.44,81.09,81.1,71951.0,80.7808,80.89,80.5424,80.5523,71951.0
2017-11-22 10:00:00,81.08,81.56,81.08,81.42,51739.0,80.5325,81.0092,80.5325,80.8702,51739.0
2017-11-22 10:10:00,81.44,81.55,81.33,81.49,50230.0,80.89,80.9993,80.7808,80.9397,50230.0
2017-11-22 10:20:00,81.53,81.59,81.45,81.47,47679.0,80.9794,81.039,80.9,80.9198,47679.0
2017-11-22 10:30:00,81.49,81.49,81.22,81.46,47532.0,80.9397,80.9397,80.6715,80.9099,47532.0
2017-11-22 10:40:00,81.49,81.62,81.41,81.54,52439.0,80.9397,81.0688,80.8603,80.9894,52439.0
2017-11-22 10:50:00,81.55,81.59,81.34,81.36,159790.0,80.9993,81.039,80.7907,80.8106,159790.0
2017-11-22 11:00:00,81.41,81.62,81.41,81.58,14269.0,80.8603,81.0688,80.8603,81.0291,14269.0
2017-11-22 11:10:00,81.59,81.59,81.29,81.42,118217.0,81.039,81.039,80.7411,80.8702,118217.0
2017-11-22 11:20:00,81.44,81.56,81.35,81.54,22539.0,80.89,81.0092,80.8007,80.9894,22539.0
2017-11-22 11:30:00,81.48,81.58,81.46,81.55,7547.0,80.9298,81.0291,80.9099,80.9993,7547.0
2017-11-22 11:40:00,81.53,81.6,81.49,81.55,13262.0,80.9794,81.049,80.9397,80.9993,13262.0
2017-11-22 11:50:00,81.59,81.72,81.57,81.66,23040.0,81.039,81.1682,81.0192,81.1086,23040.0
2017-11-22 12:00:00,81.68,81.7,81.52,81.62,105999.0,81.1284,81.1483,80.9695,81.0688,105999.0
2017-11-22 12:10:00,81.66,81.68,81.43,81.45,95530.0,81.1086,81.1284,80.8801,80.9,95530.0
2017-11-22 12:20:00,81.42,81.52,81.29,81.44,94292.0,80.8702,80.9695,80.7411,80.89,94292.0
2017-11-22 12:30:00,81.46,81.5,81.37,81.39,13359.0,80.9099,80.9496,80.8205,80.8404,13359.0
2017-11-22 12:40:00,81.37,81.39,81.33,81.39,5712.0,80.8205,80.8404,80.7808,80.8404,5712.0
2017-11-22 12:50:00,81.4,81.64,81.37,81.63,24872.0,80.8503,81.0887,80.8205,81.0788,24872.0
2017-11-22 13:00:00,81.61,81.65,81.54,81.63,16262.0,81.0589,81.0986,80.9894,81.0788,16262.0
2017-11-22 13:10:00,81.63,81.7,81.5,81.54,99911.0,81.0788,81.1483,80.9496,80.9894,99911.0
2017-11-22 13:20:00,81.54,81.62,81.47,81.59,16260.0,80.9894,81.0688,80.9198,81.039,16260.0
2017-11-22 13:30:00,81.58,81.65,81.58,81.62,11092.0,81.0291,81.0986,81.0291,81.0688,11092.0
2017-11-22 13:40:00,81.62,81.69,81.54,81.69,17782.0,81.0688,81.1384,80.9894,81.1384,17782.0
2017-11-22 13:50:00,81.68,81.68,81.61,81.63,14781.0,81.1284,81.1284,81.0589,81.0788,14781.0
2017-11-22 14:00:00,81.63,81.66,81.49,81.55,86898.0,81.0788,81.1086,80.9397,80.9993,86898.0
2017-11-22 14:10:00,81.56,81.68,81.48,81.68,10771.0,81.0092,81.1284,80.9298,81.1284,10771.0
2017-11-22 14:20:00,81.67,81.79,81.64,81.71,92064.0,81.1185,81.2377,81.0887,81.1582,92064.0
2017-11-22 14:30:00,81.72,81.74,81.69,81.72,10560.0,81.1682,81.188,81.1384,81.1682,10560.0
2017-11-22 14:40:00,81.7,81.72,81.6,81.64,36370.0,81.1483,81.1682,81.049,81.0887,36370.0
2017-11-22 14:50:00,81.65,81.87,81.65,81.78,32326.0,81.0986,81.3171,81.0986,81.2278,32326.0
2017-11-22 15:00:00,81.8,81.88,81.75,81.75,36396.0,81.2476,81.3271,81.198,81.198,36396.0
2017-11-22 15:10:00,81.75,81.84,81.72,81.8,9935.0,81.198,81.2873,81.1682,81.2476,9935.0
2017-11-22 15:20:00,81.83,81.88,81.71,81.86,34538.0,81.2774,81.3271,81.1582,81.3072,34538.0
2017-11-22 15:30:00,81.84,81.85,81.68,81.72,93706.0,81.2873,81.2973,81.1284,81.1682,93706.0
2017-11-22 15:40:00,81.73,81.76,81.67,81.75,58970.0,81.1781,81.2079,81.1185,81.198,58970.0
2017-11-22 15:50:00,81.76,81.85,81.69,81.71,209707.0,81.2079,81.2973,81.1384,81.1582,209707.0
2017-11-24 09:30:00,81.99,82.16,81.61,82.01,90171.0,81.4363,81.6052,81.0589,81.4562,90171.0
2017-11-24 09:40:00,81.97,82.08,81.68,81.77,39550.0,81.4165,81.5257,81.1284,81.2178,39550.0
2017-11-24 09:50:00,81.73,82.01,81.71,82.01,22519.0,81.1781,81.4562,81.1582,81.4562,22519.0
2017-11-24 10:00:00,81.98,81.99,81.77,81.89,18701.0,81.4264,81.4363,81.2178,81.337,18701.0
2017-11-24 10:10:00,81.89,82.26,81.86,82.15,66050.0,81.337,81.7045,81.3072,81.5953,66050.0
2017-11-24 10:20:00,82.17,82.25,82.02,82.07,73352.0,81.6151,81.6946,81.4661,81.5158,73352.0
2017-11-24 10:30:00,82.11,82.27,82.11,82.26,46438.0,81.5555,81.7144,81.5555,81.7045,46438.0
2017-11-24 10:40:00,82.28,82.32,82.12,82.22,57905.0,81.7244,81.7641,81.5655,81.6648,57905.0
2017-11-24 10:50:00,82.23,82.24,82.12,82.22,12566.0,81.6747,81.6846,81.5655,81.6648,12566.0
2017-11-24 11:00:00,82.22,82.25,82.15,82.2,21329.0,81.6648,81.6946,81.5953,81.6449,21329.0
2017-11-24 11:10:00,82.16,82.25,82.13,82.22,19988.0,81.6052,81.6946,81.5754,81.6648,19988.0
2017-11-24 11:20:00,82.26,82.35,82.26,82.3,39699.0,81.7045,81.7939,81.7045,81.7442,39699.0
2017-11-24 11:30:00,82.31,82.32,82.19,82.26,47386.0,81.7542,81.7641,81.635,81.7045,47386.0
2017-11-24 11:40:00,82.26,82.36,82.13,82.14,47287.0,81.7045,81.8038,81.5754,81.5853,47287.0
2017-11-24 11:50:00,82.13,82.13,82.03,82.09,43997.0,81.5754,81.5754,81.4761,81.5357,43997.0
2017-11-24 12:00:00,82.04,82.06,81.94,82.06,38660.0,81.486,81.5059,81.3867,81.5059,38660.0
2017-11-24 12:10:00,82.06,82.14,82.03,82.06,32135.0,81.5059,81.5853,81.4761,81.5059,32135.0
2017-11-24 12:20:00,82.05,82.06,81.87,81.98,145692.0,81.4959,81.5059,81.3171,81.4264,145692.0
2017-11-24 12:30:00,81.97,82.0,81.81,81.87,82573.0,81.4165,81.4463,81.2576,81.3171,82573.0
2017-11-24 12:40:00,81.89,82.05,81.89,81.94,113785.0,81.337,81.4959,81.337,81.3867,113785.0
2017-11-24 12:50:00,81.93,82.06,81.92,82.0,174764.0,81.3767,81.5059,81.3668,81.4463,174764.0
2017-11-27 09:30:00,82.25,82.44,81.92,82.26,259759.0,81.6946,81.8833,81.3668,81.7045,259759.0
2017-11-27 09:40:00,82.27,82.54,82.21,82.24,124799.0,81.7144,81.9826,81.6549,81.6846,124799.0
2017-11-27 09:50:00,82.26,82.41,82.13,82.15,56865.0,81.7045,81.8535,81.5754,81.5953,56865.0
2017-11-27 10:00:00,82.11,82.24,81.72,81.94,228008.0,81.5555,81.6846,81.1682,81.3867,228008.0
2017-11-27 10:10:00,81.91,82.0,81.7,81.85,149034.0,81.3569,81.4463,81.1483,81.2973,149034.0
2017-11-27 10:20:00,81.84,81.95,81.75,81.84,88756.0,81.2873,81.3966,81.198,81.2873,88756.0
2017-11-27 10:30:00,81.84,81.91,81.81,81.88,65402.0,81.2873,81.3569,81.2576,81.3271,65402.0
2017-11-27 10:40:00,81.88,81.98,81.66,81.67,104654.0,81.3271,81.4264,81.1086,81.1185,104654.0
2017-11-27 10:50:00,81.64,81.73,81.49,81.57,68221.0,81.0887,81.1781,80.9397,81.0192,68221.0
2017-11-27 11:00:00,81.55,81.59,81.37,81.57,125041.0,80.9993,81.039,80.8205,81.0192,125041.0
2017-11-27 11:10:00,81.56,81.58,81.3,81.31,37832.0,81.0092,81.0291,80.751,80.7609,37832.0
2017-11-27 11:20:00,81.27,81.45,81.25,81.35,45720.0,80.7212,80.9,80.7013,80.8007,45720.0
2017-11-27 11:30:00,81.34,81.47,81.27,81.32,106769.0,80.7907,80.9198,80.7212,80.7709,106769.0
2017-11-27 11:40:00,81.33,81.48,81.29,81.45,114814.0,80.7808,80.9298,80.7411,80.9,114814.0
2017-11-27 11:50:00,81.44,81.48,81.35,81.41,151371.0,80.89,80.9298,80.8007,80.8603,151371.0
2017-11-27 12:00:00,81.39,81.45,81.24,81.35,91297.0,80.8404,80.9,80.6914,80.8007,91297.0
2017-11-27 12:10:00,81.37,81.4,81.17,81.21,95785.0,80.8205,80.8503,80.6219,80.6616,95785.0
2017-11-27 12:20:00,81.19,81.29,81.16,81.27,70181.0,80.6417,80.7411,80.6119,80.7212,70181.0
2017-11-27 12:30:00,81.28,81.3,81.13,81.16,61967.0,80.7311,80.751,80.5821,80.6119,61967.0
2017-11-27 12:40:00,81.17,81.35,81.12,81.31,65039.0,80.6219,80.8007,80.5722,80.7609,65039.0
2017-11-27 12:50:00,81.33,81.47,81.32,81.38,40765.0,80.7808,80.9198,80.7709,80.8305,40765.0
2017-11-27 13:00:00,81.42,81.64,81.42,81.57,118895.0,80.8702,81.0887,80.8702,81.0192,118895.0
2017-11-27 13:10:00,81.55,81.6,81.47,81.59,49995.0,80.9993,81.049,80.9198,81.039,49995.0
2017-11-27 13:20:00,81.58,81.58,81.36,81.37,63904.0,81.0291,81.0291,80.8106,80.8205,63904.0
2017-11-27 13:30:00,81.38,81.44,81.26,81.3,55192.0,80.8305,80.89,80.7113,80.751,55192.0
2017-11-27 13:40:00,81.31,81.38,81.26,81.36,66179.0,80.7609,80.8305,80.7113,80.8106,66179.0
2017-11-27 13:50:00,81.36,81.42,81.35,81.4,28817.0,80.8106,80.8702,80.8007,80.8503,28817.0
2017-11-27 14:00:00,81.41,81.43,81.32,81.33,45429.0,80.8603,80.8801,80.7709,80.7808,45429.0
2017-11-27 14:10:00,81.31,81.34,81.23,81.26,59543.0,80.7609,80.7907,80.6815,80.7113,59543.0
2017-11-27 14:20:00,81.27,81.31,81.17,81.23,66312.0,80.7212,80.7609,80.6219,80.6815,66312.0
2017-11-27 14:30:00,81.24,81.3,81.19,81.21,42927.0,80.6914,80.751,80.6417,80.6616,42927.0
2017-11-27 14:40:00,81.19,81.25,81.15,81.18,79701.0,80.6417,80.7013,80.602,80.6318,79701.0
2017-11-27 14:50:00,81.18,81.23,81.13,81.19,142819.0,80.6318,80.6815,80.5821,80.6417,142819.0
2017-11-27 15:00:00,81.18,81.36,81.14,81.32,144155.0,80.6318,80.8106,80.5921,80.7709,144155.0
2017-11-27 15:10:00,81.33,81.41,81.25,81.41,64906.0,80.7808,80.8603,80.7013,80.8603,64906.0
2017-11-27 15:20:00,81.4,81.43,81.35,81.42,73323.0,80.8503,80.8801,80.8007,80.8702,73323.0
2017-11-27 15:30:00,81.42,81.49,81.4,81.44,132440.0,80.8702,80.9397,80.8503,80.89,132440.0
2017-11-27 15:40:00,81.44,81.44,81.27,81.31,203435.0,80.89,80.89,80.7212,80.7609,203435.0
2017-11-27 15:50:00,81.32,81.32,81.2,81.2,310735.0,80.7709,80.7709,80.6517,80.6517,310735.0
2017-11-28 09:30:00,81.5,81.5,80.57,80.92,135714.0,80.9496,80.9496,80.0259,80.3736,135714.0
2017-11-28 09:40:00,80.93,81.06,80.66,80.67,56474.0,80.3835,80.5126,80.1153,80.1252,56474.0
2017-11-28 09:50:00,80.67,80.82,80.57,80.62,106973.0,80.1252,80.2742,80.0259,80.0756,106973.0
2017-11-28 10:00:00,80.61,80.68,80.18,80.31,153777.0,80.0657,80.1352,79.6386,79.7677,153777.0
2017-11-28 10:10:00,80.3,80.61,80.25,80.57,101877.0,79.7577,80.0657,79.7081,80.0259,101877.0
2017-11-28 10:20:00,80.53,80.78,80.52,80.7,73276.0,79.9862,80.2345,79.9763,80.155,73276.0
2017-11-28 10:30:00,80.71,80.85,80.62,80.75,47185.0,80.165,80.304,80.0756,80.2047,47185.0
2017-11-28 10:40:00,80.72,80.96,80.71,80.8,66369.0,80.1749,80.4133,80.165,80.2544,66369.0
2017-11-28 10:50:00,80.81,80.93,80.78,80.91,55718.0,80.2643,80.3835,80.2345,80.3636,55718.0
2017-11-28 11:00:00,80.92,81.05,80.9,81.03,50859.0,80.3736,80.5027,80.3537,80.4828,50859.0
2017-11-28 11:10:00,81.0,81.06,80.89,81.06,45963.0,80.453,80.5126,80.3438,80.5126,45963.0
2017-11-28 11:20:00,81.06,81.35,81.02,81.32,73883.0,80.5126,80.8007,80.4729,80.7709,73883.0
2017-11-28 11:30:00,81.33,81.44,81.21,81.25,61715.0,80.7808,80.89,80.6616,80.7013,61715.0
2017-11-28 11:40:00,81.27,81.28,81.13,81.22,29676.0,80.7212,80.7311,80.5821,80.6715,29676.0
2017-11-28 11:50:00,81.23,81.3,81.16,81.17,26854.0,80.6815,80.751,80.6119,80.6219,26854.0
2017-11-28 12:00:00,81.17,81.18,80.95,81.01,38810.0,80.6219,80.6318,80.4034,80.463,38810.0
2017-11-28 12:10:00,81.01,81.08,80.93,81.06,26985.0,80.463,80.5325,80.3835,80.5126,26985.0
2017-11-28 12:20:00,81.06,81.06,80.83,80.84,21531.0,80.5126,80.5126,80.2842,80.2941,21531.0
2017-11-28 12:30:00,80.85,80.92,80.78,80.81,16724.0,80.304,80.3736,80.2345,80.2643,16724.0
2017-11-28 12:40:00,80.78,80.79,80.7,80.73,42224.0,80.2345,80.2444,80.155,80.1848,42224.0
2017-11-28 12:50:00,80.73,80.86,80.72,80.8,31323.0,80.1848,80.314,80.1749,80.2544,31323.0
2017-11-28 13:00:00,80.83,81.06,80.82,81.06,35514.0,80.2842,80.5126,80.2742,80.5126,35514.0
2017-11-28 13:10:00,81.04,81.13,80.97,80.99,56338.0,80.4928,80.5821,80.4232,80.4431,56338.0
2017-11-28 13:20:00,81.02,81.03,80.84,80.93,28449.0,80.4729,80.4828,80.2941,80.3835,28449.0
2017-11-28 13:30:00,80.93,81.06,80.91,80.93,61760.0,80.3835,80.5126,80.3636,80.3835,61760.0
2017-11-28 13:40:00,80.92,81.06,80.92,81.0,18311.0,80.3736,80.5126,80.3736,80.453,18311.0
2017-11-28 13:50:00,81.01,81.04,80.68,80.68,87816.0,80.463,80.4928,80.1352,80.1352,87816.0
2017-11-28 14:00:00,80.7,80.87,80.61,80.84,68838.0,80.155,80.3239,80.0657,80.2941,68838.0
2017-11-28 14:10:00,80.82,81.0,80.77,80.98,45841.0,80.2742,80.453,80.2246,80.4332,45841.0
2017-11-28 14:20:00,80.95,81.03,80.93,80.99,28771.0,80.4034,80.4828,80.3835,80.4431,28771.0
2017-11-28 14:30:00,80.97,81.15,80.96,81.12,49206.0,80.4232,80.602,80.4133,80.5722,49206.0
2017-11-28 14:40:00,81.12,81.34,81.09,81.29,91770.0,80.5722,80.7907,80.5424,80.7411,91770.0
2017-11-28 14:50:00,81.27,81.42,81.21,81.34,65485.0,80.7212,80.8702,80.6616,80.7907,65485.0
2017-11-28 15:00:00,81.33,81.35,81.22,81.29,85927.0,80.7808,80.8007,80.6715,80.7411,85927.0
2017-11-28 15:10:00,81.29,81.45,81.29,81.44,56633.0,80.7411,80.9,80.7411,80.89,56633.0
2017-11-28 15:20:00,81.44,81.6,81.23,81.29,96682.0,80.89,81.049,80.6815,80.7411,96682.0
2017-11-28 15:30:00,81.32,81.38,81.12,81.22,54385.0,80.7709,80.8305,80.5722,80.6715,54385.0
2017-11-28 15:40:00,81.22,81.38,81.18,81.35,139324.0,80.6715,80.8305,80.6318,80.8007,139324.0
2017-11-28 15:50:00,81.36,81.47,81.33,81.43,224481.0,80.8106,80.9198,80.7808,80.8801,224481.0
2017-11-29 09:30:00,81.62,81.83,81.39,81.6,78113.0,81.0688,81.2774,80.8404,81.049,78113.0
2017-11-29 09:40:00,81.52,81.88,81.52,81.82,52104.0,80.9695,81.3271,80.9695,81.2675,52104.0
2017-11-29 09:50:00,81.82,81.98,81.73,81.95,57504.0,81.2675,81.4264,81.1781,81.3966,57504.0
2017-11-29 10:00:00,81.91,82.32,81.8,82.28,70145.0,81.3569,81.7641,81.2476,81.7244,70145.0
2017-11-29 10:10:00,82.26,82.37,81.64,81.72,139038.0,81.7045,81.8138,81.0887,81.1682,139038.0
2017-11-29 10:20:00,81.68,81.88,81.33,81.77,119317.0,81.1284,81.3271,80.7808,81.2178,119317.0
2017-11-29 10:30:00,81.75,81.79,81.42,81.77,44334.0,81.198,81.2377,80.8702,81.2178,44334.0
2017-11-29 10:40:00,81.75,81.87,81.51,81.6,53152.0,81.198,81.3171,80.9596,81.049,53152.0
2017-11-29 10:50:00,81.66,81.7,81.29,81.37,89301.0,81.1086,81.1483,80.7411,80.8205,89301.0
2017-11-29 11:00:00,81.35,81.73,81.24,81.59,106876.0,80.8007,81.1781,80.6914,81.039,106876.0
2017-11-29 11:10:00,81.5,81.77,81.45,81.7,56693.0,80.9496,81.2178,80.9,81.1483,56693.0
2017-11-29 11:20:00,81.63,81.64,81.26,81.51,57667.0,81.0788,81.0887,80.7113,80.9596,57667.0
2017-11-29 11:30:00,81.48,81.63,81.36,81.58,40088.0,80.9298,81.0788,80.8106,81.0291,40088.0
2017-11-29 11:40:00,81.55,81.55,81.2,81.2,29942.0,80.9993,80.9993,80.6517,80.6517,29942.0
2017-11-29 11:50:00,81.17,81.35,81.05,81.08,69654.0,80.6219,80.8007,80.5027,80.5325,69654.0
2017-11-29 12:00:00,81.05,81.23,80.96,81.22,38803.0,80.5027,80.6815,80.4133,80.6715,38803.0
2017-11-29 12:10:00,81.26,81.37,81.17,81.37,22345.0,80.7113,80.8205,80.6219,80.8205,22345.0
2017-11-29 12:20:00,81.4,81.48,81.27,81.28,13582.0,80.8503,80.9298,80.7212,80.7311,13582.0
2017-11-29 12:30:00,81.31,81.49,81.28,81.4,89558.0,80.7609,80.9397,80.7311,80.8503,89558.0
2017-11-29 12:40:00,81.39,81.39,81.12,81.33,118675.0,80.8404,80.8404,80.5722,80.7808,118675.0
2017-11-29 12:50:00,81.34,81.49,81.19,81.22,46153.0,80.7907,80.9397,80.6417,80.6715,46153.0
2017-11-29 13:00:00,81.19,81.34,81.14,81.14,46892.0,80.6417,80.7907,80.5921,80.5921,46892.0
2017-11-29 13:10:00,81.16,81.44,81.16,81.44,38320.0,80.6119,80.89,80.6119,80.89,38320.0
2017-11-29 13:20:00,81.42,81.54,81.4,81.47,24330.0,80.8702,80.9894,80.8503,80.9198,24330.0
2017-11-29 13:30:00,81.48,81.49,81.39,81.43,8307.0,80.9298,80.9397,80.8404,80.8801,8307.0
2017-11-29 13:40:00,81.39,81.48,81.32,81.38,17010.0,80.8404,80.9298,80.7709,80.8305,17010.0
2017-11-29 13:50:00,81.35,81.35,81.11,81.14,55853.0,80.8007,80.8007,80.5623,80.5921,55853.0
2017-11-29 14:00:00,81.13,81.14,80.98,81.07,120317.0,80.5821,80.5921,80.4332,80.5225,120317.0
2017-11-29 14:10:00,81.07,81.19,81.01,81.06,21471.0,80.5225,80.6417,80.463,80.5126,21471.0
2017-11-29 14:20:00,81.06,81.19,80.85,81.05,36239.0,80.5126,80.6417,80.304,80.5027,36239.0
2017-11-29 14:30:00,81.02,81.05,80.8,80.8,47199.0,80.4729,80.5027,80.2544,80.2544,47199.0
2017-11-29 14:40:00,80.8,80.95,80.66,80.73,162959.0,80.2544,80.4034,80.1153,80.1848,162959.0
2017-11-29 14:50:00,80.71,80.75,80.47,80.47,208153.0,80.165,80.2047,79.9266,79.9266,208153.0
2017-11-29 15:00:00,80.47,80.71,80.47,80.65,88773.0,79.9266,80.165,79.9266,80.1054,88773.0
2017-11-29 15:10:00,80.63,80.64,80.34,80.38,105235.0,80.0855,80.0955,79.7975,79.8372,105235.0
2017-11-29 15:20:00,80.35,80.62,80.35,80.61,109342.0,79.8074,80.0756,79.8074,80.0657,109342.0
2017-11-29 15:30:00,80.61,80.87,80.6,80.84,105379.0,80.0657,80.3239,80.0557,80.2941,105379.0
2017-11-29 15:40:00,80.84,80.92,80.74,80.82,146767.0,80.2941,80.3736,80.1948,80.2742,146767.0
2017-11-29 15:50:00,80.83,81.05,80.81,81.0,237437.0,80.2842,80.5027,80.2643,80.453,237437.0
2017-11-30 09:30:00,81.34,81.85,81.3,81.58,187565.0,80.7907,81.2973,80.751,81.0291,187565.0
2017-11-30 09:40:00,81.61,81.85,81.47,81.69,180327.0,81.0589,81.2973,80.9198,81.1384,180327.0
2017-11-30 09:50:00,81.65,81.71,81.37,81.52,108938.0,81.0986,81.1582,80.8205,80.9695,108938.0
2017-11-30 10:00:00,81.51,81.72,81.48,81.66,44842.0,80.9596,81.1682,80.9298,81.1086,44842.0
2017-11-30 10:10:00,81.69,81.87,81.65,81.81,89249.0,81.1384,81.3171,81.0986,81.2576,89249.0
2017-11-30 10:20:00,81.83,82.05,81.8,82.03,116462.0,81.2774,81.4959,81.2476,81.4761,116462.0
2017-11-30 10:30:00,82.03,82.15,81.92,81.97,129903.0,81.4761,81.5953,81.3668,81.4165,129903.0
2017-11-30 10:40:00,81.98,82.25,81.98,82.06,55010.0,81.4264,81.6946,81.4264,81.5059,55010.0
2017-11-30 10:50:00,82.05,82.31,82.03,82.26,72220.0,81.4959,81.7542,81.4761,81.7045,72220.0
2017-11-30 11:00:00,82.29,82.58,82.26,82.47,278469.0,81.7343,82.0224,81.7045,81.9131,278469.0
2017-11-30 11:10:00,82.46,82.62,82.43,82.57,178467.0,81.9032,82.0621,81.8734,82.0124,178467.0
2017-11-30 11:20:00,82.59,82.7,82.45,82.48,202609.0,82.0323,82.1415,81.8932,81.923,202609.0
2017-11-30 11:30:00,82.47,82.73,82.46,82.72,98138.0,81.9131,82.1713,81.9032,82.1614,98138.0
2017-11-30 11:40:00,82.72,82.74,82.49,82.54,108633.0,82.1614,82.1813,81.933,81.9826,108633.0
2017-11-30 11:50:00,82.53,82.8,82.51,82.79,137199.0,81.9727,82.2409,81.9528,82.2309,137199.0
2017-11-30 12:00:00,82.79,83.0,82.75,82.75,183996.0,82.2309,82.4395,82.1912,82.1912,183996.0
2017-11-30 12:10:00,82.78,83.07,82.74,83.02,199305.0,82.221,82.509,82.1813,82.4594,199305.0
2017-11-30 12:20:00,83.04,83.07,82.96,82.97,45062.0,82.4792,82.509,82.3998,82.4097,45062.0
2017-11-30 12:30:00,82.95,83.07,82.92,82.98,180621.0,82.3899,82.509,82.3601,82.4197,180621.0
2017-11-30 12:40:00,82.99,83.1,82.92,82.92,130818.0,82.4296,82.5388,82.3601,82.3601,130818.0
2017-11-30 12:50:00,82.91,83.01,82.79,82.88,81101.0,82.3501,82.4494,82.2309,82.3203,81101.0
2017-11-30 13:00:00,82.9,83.11,82.85,83.1,200276.0,82.3402,82.5488,82.2905,82.5388,200276.0
2017-11-30 13:10:00,83.11,83.14,82.92,83.0,46762.0,82.5488,82.5786,82.3601,82.4395,46762.0
2017-11-30 13:20:00,82.98,83.12,82.91,83.06,96249.0,82.4197,82.5587,82.3501,82.4991,96249.0
2017-11-30 13:30:00,83.08,83.13,82.92,83.08,47692.0,82.519,82.5686,82.3601,82.519,47692.0
2017-11-30 13:40:00,83.09,83.24,82.94,83.21,74065.0,82.5289,82.6779,82.3799,82.6481,74065.0
2017-11-30 13:50:00,83.21,83.21,82.95,83.1,62390.0,82.6481,82.6481,82.3899,82.5388,62390.0
2017-11-30 14:00:00,83.12,83.16,83.03,83.05,61378.0,82.5587,82.5984,82.4693,82.4892,61378.0
2017-11-30 14:10:00,83.08,83.25,83.04,83.21,69647.0,82.519,82.6878,82.4792,82.6481,69647.0
2017-11-30 14:20:00,83.19,83.21,83.08,83.19,41769.0,82.6282,82.6481,82.519,82.6282,41769.0
2017-11-30 14:30:00,83.19,83.23,83.11,83.2,54796.0,82.6282,82.668,82.5488,82.6382,54796.0
2017-11-30 14:40:00,83.2,83.29,83.19,83.27,73493.0,82.6382,82.7276,82.6282,82.7077,73493.0
2017-11-30 14:50:00,83.27,83.34,83.17,83.22,171183.0,82.7077,82.7772,82.6084,82.658,171183.0
2017-11-30 15:00:00,83.2,83.23,83.09,83.12,121003.0,82.6382,82.668,82.5289,82.5587,121003.0
2017-11-30 15:10:00,83.12,83.24,83.07,83.13,61808.0,82.5587,82.6779,82.509,82.5686,61808.0
2017-11-30 15:20:00,83.14,83.23,83.11,83.23,53165.0,82.5786,82.668,82.5488,82.668,53165.0
2017-11-30 15:30:00,83.24,83.24,82.94,82.98,81659.0,82.6779,82.6779,82.3799,82.4197,81659.0
2017-11-30 15:40:00,82.99,83.29,82.98,83.28,205419.0,82.4296,82.7276,82.4197,82.7176,205419.0
2017-11-30 15:50:00,83.28,83.39,83.25,83.26,673137.0,82.7176,82.8269,82.6878,82.6978,673137.0
2017-12-01 09:30:00,83.29,83.45,83.0,83.45,158793.0,82.7276,82.8865,82.4395,82.8865,158793.0
2017-12-01 09:40:00,83.42,83.68,83.17,83.22,223601.0,82.8567,83.1149,82.6084,82.658,223601.0
2017-12-01 09:50:00,83.25,83.75,83.23,83.69,79590.0,82.6878,83.1845,82.668,83.1249,79590.0
2017-12-01 10:00:00,83.65,83.97,83.64,83.81,122146.0,83.0851,83.403,83.0752,83.244,122146.0
2017-12-01 10:10:00,83.79,83.99,83.38,83.88,144870.0,83.2242,83.4228,82.8169,83.3136,144870.0
2017-12-01 10:20:00,83.88,84.0,83.74,83.9,63463.0,83.3136,83.4328,83.1745,83.3334,63463.0
2017-12-01 10:30:00,83.9,84.1,83.74,83.75,75077.0,83.3334,83.5321,83.1745,83.1845,75077.0
2017-12-01 10:40:00,83.72,84.1,83.72,84.02,92584.0,83.1547,83.5321,83.1547,83.4526,92584.0
2017-12-01 10:50:00,84.03,84.14,83.87,83.88,49448.0,83.4626,83.5718,83.3036,83.3136,49448.0
2017-12-01 11:00:00,83.9,84.12,83.45,83.53,192134.0,83.3334,83.552,82.8865,82.9659,192134.0
2017-12-01 11:10:00,83.56,83.6,82.93,82.94,450912.0,82.9957,83.0355,82.37,82.3799,450912.0
2017-12-01 11:20:00,82.92,82.92,81.44,81.49,389522.0,82.3601,82.3601,80.89,80.9397,389522.0
2017-12-01 11:30:00,81.47,82.16,80.77,82.15,424742.0,80.9198,81.6052,80.2246,81.5953,424742.0
2017-12-01 11:40:00,82.18,82.23,81.69,81.7,148552.0,81.6251,81.6747,81.1384,81.1483,148552.0
2017-12-01 11:50:00,81.65,82.39,81.36,82.39,270505.0,81.0986,81.8336,80.8106,81.8336,270505.0
2017-12-01 12:00:00,82.4,83.12,82.33,82.79,434757.0,81.8436,82.5587,81.774,82.2309,434757.0
2017-12-01 12:10:00,82.78,82.94,82.53,82.59,172056.0,82.221,82.3799,81.9727,82.0323,172056.0
2017-12-01 12:20:00,82.6,82.72,82.45,82.58,70068.0,82.0422,82.1614,81.8932,82.0224,70068.0
2017-12-01 12:30:00,82.54,82.55,82.11,82.24,60006.0,81.9826,81.9926,81.5555,81.6846,60006.0
2017-12-01 12:40:00,82.18,82.71,82.18,82.58,74604.0,81.6251,82.1515,81.6251,82.0224,74604.0
2017-12-01 12:50:00,82.58,82.95,82.58,82.93,57522.0,82.0224,82.3899,82.0224,82.37,57522.0
2017-12-01 13:00:00,82.91,83.08,82.64,82.7,67596.0,82.3501,82.519,82.0819,82.1415,67596.0
2017-12-01 13:10:00,82.67,83.15,82.67,83.11,137164.0,82.1117,82.5885,82.1117,82.5488,137164.0
2017-12-01 13:20:00,83.18,83.41,83.06,83.39,144011.0,82.6183,82.8467,82.4991,82.8269,144011.0
2017-12-01 13:30:00,83.41,83.9,83.41,83.78,127887.0,82.8467,83.3334,82.8467,83.2142,127887.0
2017-12-01 13:40:00,83.83,83.9,83.39,83.56,86284.0,83.2639,83.3334,82.8269,82.9957,86284.0
2017-12-01 13:50:00,83.55,83.55,83.37,83.37,19018.0,82.9858,82.9858,82.807,82.807,19018.0
2017-12-01 14:00:00,83.35,83.41,83.08,83.19,60444.0,82.7872,82.8467,82.519,82.6282,60444.0
2017-12-01 14:10:00,83.21,83.3,83.1,83.22,25282.0,82.6481,82.7375,82.5388,82.658,25282.0
2017-12-01 14:20:00,83.2,83.26,83.16,83.2,12777.0,82.6382,82.6978,82.5984,82.6382,12777.0
2017-12-01 14:30:00,83.2,83.32,83.2,83.31,27628.0,82.6382,82.7574,82.6382,82.7474,27628.0
2017-12-01 14:40:00,83.29,83.29,82.89,82.95,30427.0,82.7276,82.7276,82.3303,82.3899,30427.0
2017-12-01 14:50:00,82.91,83.14,82.88,83.12,66920.0,82.3501,82.5786,82.3203,82.5587,66920.0
2017-12-01 15:00:00,83.1,83.18,82.93,83.09,36575.0,82.5388,82.6183,82.37,82.5289,36575.0
2017-12-01 15:10:00,83.11,83.36,83.07,83.26,36903.0,82.5488,82.7971,82.509,82.6978,36903.0
2017-12-01 15:20:00,83.29,83.31,83.16,83.27,65732.0,82.7276,82.7474,82.5984,82.7077,65732.0
2017-12-01 15:30:00,83.28,83.43,83.26,83.34,101359.0,82.7176,82.8666,82.6978,82.7772,101359.0
2017-12-01 15:40:00,83.33,83.48,83.23,83.33,159992.0,82.7673,82.9163,82.668,82.7673,159992.0
2017-12-01 15:50:00,83.34,83.44,83.3,83.42,275539.0,82.7772,82.8765,82.7375,82.8567,275539.0
2017-12-04 09:30:00,84.18,85.1,84.18,84.95,608614.0,83.6115,84.5253,83.6115,84.3763,608614.0
2017-12-04 09:40:00,84.97,85.11,84.31,84.34,335395.0,84.3962,84.5353,83.7407,83.7705,335395.0
2017-12-04 09:50:00,84.35,84.76,84.11,84.14,176681.0,83.7804,84.1876,83.542,83.5718,176681.0
2017-12-04 10:00:00,84.18,84.29,83.57,83.8,139522.0,83.6115,83.7208,83.0057,83.2341,139522.0
2017-12-04 10:10:00,83.82,84.12,83.56,83.89,244672.0,83.254,83.552,82.9957,83.3235,244672.0
2017-12-04 10:20:00,83.89,84.09,83.59,83.68,119169.0,83.3235,83.5222,83.0255,83.1149,119169.0
2017-12-04 10:30:00,83.7,83.79,83.5,83.76,70479.0,83.1348,83.2242,82.9361,83.1944,70479.0
2017-12-04 10:40:00,83.74,83.75,83.23,83.27,81284.0,83.1745,83.1845,82.668,82.7077,81284.0
2017-12-04 10:50:00,83.3,83.35,83.03,83.17,104167.0,82.7375,82.7872,82.4693,82.6084,104167.0
2017-12-04 11:00:00,83.21,83.55,83.1,83.1,286155.0,82.6481,82.9858,82.5388,82.5388,286155.0
2017-12-04 11:10:00,83.11,83.65,82.96,83.59,137899.0,82.5488,83.0851,82.3998,83.0255,137899.0
2017-12-04 11:20:00,83.59,83.65,83.29,83.38,47594.0,83.0255,83.0851,82.7276,82.8169,47594.0
2017-12-04 11:30:00,83.36,83.51,83.11,83.48,46503.0,82.7971,82.9461,82.5488,82.9163,46503.0
2017-12-04 11:40:00,83.44,83.55,83.0,83.15,112967.0,82.8765,82.9858,82.4395,82.5885,112967.0
2017-12-04 11:50:00,83.17,83.37,83.08,83.3,108447.0,82.6084,82.807,82.519,82.7375,108447.0
2017-12-04 12:00:00,83.29,83.59,83.28,83.42,117217.0,82.7276,83.0255,82.7176,82.8567,117217.0
2017-12-04 12:10:00,83.46,83.66,83.43,83.57,27650.0,82.8964,83.0951,82.8666,83.0057,27650.0
2017-12-04 12:20:00,83.57,83.6,83.28,83.38,54725.0,83.0057,83.0355,82.7176,82.8169,54725.0
2017-12-04 12:30:00,83.38,83.4,83.18,83.38,78229.0,82.8169,82.8368,82.6183,82.8169,78229.0
2017-12-04 12:40:00,83.38,83.44,83.26,83.3,22415.0,82.8169,82.8765,82.6978,82.7375,22415.0
2017-12-04 12:50:00,83.3,83.36,83.2,83.2,14521.0,82.7375,82.7971,82.6382,82.6382,14521.0
2017-12-04 13:00:00,83.24,83.61,83.21,83.43,101174.0,82.6779,83.0454,82.6481,82.8666,101174.0
2017-12-04 13:10:00,83.47,83.74,83.47,83.48,49626.0,82.9063,83.1745,82.9063,82.9163,49626.0
2017-12-04 13:20:00,83.55,83.68,83.35,83.35,18156.0,82.9858,83.1149,82.7872,82.7872,18156.0
2017-12-04 13:30:00,83.35,83.45,83.27,83.4,22419.0,82.7872,82.8865,82.7077,82.8368,22419.0
2017-12-04 13:40:00,83.43,83.5,83.17,83.17,24055.0,82.8666,82.9361,82.6084,82.6084,24055.0
2017-12-04 13:50:00,83.17,83.2,83.07,83.12,48507.0,82.6084,82.6382,82.509,82.5587,48507.0
2017-12-04 14:00:00,83.12,83.12,82.83,82.83,54048.0,82.5587,82.5587,82.2707,82.2707,54048.0
2017-12-04 14:10:00,82.84,83.13,82.75,82.79,55521.0,82.2806,82.5686,82.1912,82.2309,55521.0
2017-12-04 14:20:00,82.87,82.93,82.6,82.6,38952.0,82.3104,82.37,82.0422,82.0422,38952.0
2017-12-04 14:30:00,82.6,82.6,82.3,82.44,56192.0,82.0422,82.0422,81.7442,81.8833,56192.0
2017-12-04 14:40:00,82.44,82.55,82.37,82.41,59814.0,81.8833,81.9926,81.8138,81.8535,59814.0
2017-12-04 14:50:00,82.4,82.48,82.24,82.38,71822.0,81.8436,81.923,81.6846,81.8237,71822.0
2017-12-04 15:00:00,82.34,82.36,82.1,82.34,39059.0,81.784,81.8038,81.5456,81.784,39059.0
2017-12-04 15:10:00,82.35,82.35,82.07,82.08,34793.0,81.7939,81.7939,81.5158,81.5257,34793.0
2017-12-04 15:20:00,82.08,82.28,82.07,82.1,51343.0,81.5257,81.7244,81.5158,81.5456,51343.0
2017-12-04 15:30:00,82.09,82.21,81.8,81.89,105843.0,81.5357,81.6549,81.2476,81.337,105843.0
2017-12-04 15:40:00,81.84,81.92,81.51,81.51,229677.0,81.2873,81.3668,80.9596,80.9596,229677.0
2017-12-04 15:50:00,81.55,81.58,81.29,81.43,511387.0,80.9993,81.0291,80.7411,80.8801,511387.0
2017-12-05 09:30:00,81.4,82.25,81.4,82.23,164775.0,80.8503,81.6946,80.8503,81.6747,164775.0
2017-12-05 09:40:00,82.21,82.68,82.2,82.47,140422.0,81.6549,82.1217,81.6449,81.9131,140422.0
2017-12-05 09:50:00,82.42,82.53,82.06,82.19,84044.0,81.8634,81.9727,81.5059,81.635,84044.0
2017-12-05 10:00:00,82.19,82.57,82.01,82.1,147435.0,81.635,82.0124,81.4562,81.5456,147435.0
2017-12-05 10:10:00,82.12,82.2,81.87,82.1,82489.0,81.5655,81.6449,81.3171,81.5456,82489.0
2017-12-05 10:20:00,82.08,82.09,81.42,81.47,111070.0,81.5257,81.5357,80.8702,80.9198,111070.0
2017-12-05 10:30:00,81.46,81.56,81.17,81.25,140540.0,80.9099,81.0092,80.6219,80.7013,140540.0
2017-12-05 10:40:00,81.28,81.5,81.21,81.41,38769.0,80.7311,80.9496,80.6616,80.8603,38769.0
2017-12-05 10:50:00,81.38,81.61,81.18,81.53,57000.0,80.8305,81.0589,80.6318,80.9794,57000.0
2017-12-05 11:00:00,81.55,81.93,81.54,81.92,91910.0,80.9993,81.3767,80.9894,81.3668,91910.0
2017-12-05 11:10:00,81.95,82.08,81.86,81.88,53829.0,81.3966,81.5257,81.3072,81.3271,53829.0
2017-12-05 11:20:00,81.85,82.01,81.84,81.91,19161.0,81.2973,81.4562,81.2873,81.3569,19161.0
2017-12-05 11:30:00,81.93,81.99,81.75,81.82,30726.0,81.3767,81.4363,81.198,81.2675,30726.0
2017-12-05 11:40:00,81.77,82.05,81.77,82.03,22873.0,81.2178,81.4959,81.2178,81.4761,22873.0
2017-12-05 11:50:00,82.03,82.04,81.75,81.81,21151.0,81.4761,81.486,81.198,81.2576,21151.0
2017-12-05 12:00:00,81.87,81.93,81.76,81.77,18475.0,81.3171,81.3767,81.2079,81.2178,18475.0
2017-12-05 12:10:00,81.79,81.92,81.73,81.9,13034.0,81.2377,81.3668,81.1781,81.3469,13034.0
2017-12-05 12:20:00,81.91,81.94,81.63,81.79,24077.0,81.3569,81.3867,81.0788,81.2377,24077.0
2017-12-05 12:30:00,81.78,81.95,81.72,81.86,22096.0,81.2278,81.3966,81.1682,81.3072,22096.0
2017-12-05 12:40:00,81.8,81.95,81.72,81.79,12157.0,81.2476,81.3966,81.1682,81.2377,12157.0
2017-12-05 12:50:00,81.84,81.87,81.53,81.66,46790.0,81.2873,81.3171,80.9794,81.1086,46790.0
2017-12-05 13:00:00,81.66,81.89,81.59,81.65,25568.0,81.1086,81.337,81.039,81.0986,25568.0
2017-12-05 13:10:00,81.6,81.91,81.59,81.91,37705.0,81.049,81.3569,81.039,81.3569,37705.0
2017-12-05 13:20:00,81.91,82.07,81.91,82.03,22503.0,81.3569,81.5158,81.3569,81.4761,22503.0
2017-12-05 13:30:00,82.07,82.07,81.87,81.91,17420.0,81.5158,81.5158,81.3171,81.3569,17420.0
2017-12-05 13:40:00,81.82,81.88,81.73,81.81,16567.0,81.2675,81.3271,81.1781,81.2576,16567.0
2017-12-05 13:50:00,81.83,81.89,81.76,81.89,8310.0,81.2774,81.337,81.2079,81.337,8310.0
2017-12-05 14:00:00,81.89,81.93,81.76,81.84,17225.0,81.337,81.3767,81.2079,81.2873,17225.0
2017-12-05 14:10:00,81.84,81.87,81.66,81.66,17286.0,81.2873,81.3171,81.1086,81.1086,17286.0
2017-12-05 14:20:00,81.69,81.78,81.61,81.7,23082.0,81.1384,81.2278,81.0589,81.1483,23082.0
2017-12-05 14:30:00,81.73,81.73,81.35,81.45,47378.0,81.1781,81.1781,80.8007,80.9,47378.0
2017-12-05 14:40:00,81.47,81.5,81.2,81.21,80053.0,80.9198,80.9496,80.6517,80.6616,80053.0
2017-12-05 14:50:00,81.23,81.28,80.96,81.1,163586.0,80.6815,80.7311,80.4133,80.5523,163586.0
2017-12-05 15:00:00,81.13,81.13,80.62,80.66,396543.0,80.5821,80.5821,80.0756,80.1153,396543.0
2017-12-05 15:10:00,80.66,80.84,80.46,80.49,87069.0,80.1153,80.2941,79.9167,79.9465,87069.0
2017-12-05 15:20:00,80.51,80.9,80.47,80.81,75246.0,79.9663,80.3537,79.9266,80.2643,75246.0
2017-12-05 15:30:00,80.8,80.85,80.54,80.55,110716.0,80.2544,80.304,79.9961,80.0061,110716.0
2017-12-05 15:40:00,80.55,80.7,80.45,80.47,228961.0,80.0061,80.155,79.9067,79.9266,228961.0
2017-12-05 15:50:00,80.47,80.47,80.14,80.34,405268.0,79.9266,79.9266,79.5988,79.7975,405268.0
2017-12-06 09:30:00,80.21,80.61,80.11,80.49,102186.0,79.6684,80.0657,79.569,79.9465,102186.0
2017-12-06 09:40:00,80.49,80.55,79.63,79.7,201839.0,79.9465,80.0061,79.0923,79.1618,201839.0
2017-12-06 09:50:00,79.68,79.78,79.35,79.64,334872.0,79.1419,79.2413,78.8142,79.1022,334872.0
2017-12-06 10:00:00,79.64,79.98,79.63,79.88,114310.0,79.1022,79.4399,79.0923,79.3406,114310.0
2017-12-06 10:10:00,79.86,79.86,79.56,79.69,101719.0,79.3207,79.3207,79.0227,79.1519,101719.0
2017-12-06 10:20:00,79.67,79.93,79.62,79.74,57501.0,79.132,79.3902,79.0823,79.2015,57501.0
2017-12-06 10:30:00,79.75,79.82,79.21,79.24,106263.0,79.2115,79.281,78.6751,78.7049,106263.0
2017-12-06 10:40:00,79.24,79.52,79.23,79.44,121884.0,78.7049,78.983,78.695,78.9036,121884.0
2017-12-06 10:50:00,79.41,79.8,79.31,79.8,139689.0,78.8738,79.2611,78.7744,79.2611,139689.0
2017-12-06 11:00:00,79.8,79.92,79.54,79.64,93650.0,79.2611,79.3803,79.0029,79.1022,93650.0
2017-12-06 11:10:00,79.64,79.66,79.37,79.37,36435.0,79.1022,79.1221,78.834,78.834,36435.0
2017-12-06 11:20:00,79.37,79.54,79.17,79.27,94867.0,78.834,79.0029,78.6354,78.7347,94867.0
2017-12-06 11:30:00,79.26,79.28,79.06,79.1,57816.0,78.7248,78.7446,78.5261,78.5659,57816.0
2017-12-06 11:40:00,79.11,79.29,79.0,79.02,197120.0,78.5758,78.7546,78.4665,78.4864,197120.0
2017-12-06 11:50:00,79.01,79.4,78.97,79.39,108094.0,78.4765,78.8638,78.4367,78.8539,108094.0
2017-12-06 12:00:00,79.35,79.36,79.1,79.23,69577.0,78.8142,78.8241,78.5659,78.695,69577.0
2017-12-06 12:10:00,79.3,79.32,79.08,79.11,72198.0,78.7645,78.7844,78.546,78.5758,72198.0
2017-12-06 12:20:00,79.11,79.14,78.86,78.89,80455.0,78.5758,78.6056,78.3275,78.3573,80455.0
2017-12-06 12:30:00,78.87,79.18,78.86,79.08,105235.0,78.3374,78.6453,78.3275,78.546,105235.0
2017-12-06 12:40:00,79.07,79.09,78.89,78.92,55328.0,78.5361,78.5559,78.3573,78.3871,55328.0
2017-12-06 12:50:00,78.92,79.05,78.89,78.94,79143.0,78.3871,78.5162,78.3573,78.4069,79143.0
2017-12-06 13:00:00,78.92,78.92,78.68,78.76,265155.0,78.3871,78.3871,78.1487,78.2281,265155.0
2017-12-06 13:10:00,78.76,79.1,78.72,79.03,97800.0,78.2281,78.5659,78.1884,78.4963,97800.0
2017-12-06 13:20:00,79.02,79.09,78.86,78.9,21303.0,78.4864,78.5559,78.3275,78.3672,21303.0
2017-12-06 13:30:00,78.9,79.3,78.88,79.23,133185.0,78.3672,78.7645,78.3473,78.695,133185.0
2017-12-06 13:40:00,79.23,79.54,79.19,79.34,200637.0,78.695,79.0029,78.6552,78.8042,200637.0
2017-12-06 13:50:00,79.4,79.53,79.34,79.35,140203.0,78.8638,78.9929,78.8042,78.8142,140203.0
2017-12-06 14:00:00,79.36,79.72,79.35,79.69,158651.0,78.8241,79.1817,78.8142,79.1519,158651.0
2017-12-06 14:10:00,79.69,79.8,79.6,79.8,64678.0,79.1519,79.2611,79.0625,79.2611,64678.0
2017-12-06 14:20:00,79.8,79.9,79.63,79.8,54083.0,79.2611,79.3604,79.0923,79.2611,54083.0
2017-12-06 14:30:00,79.8,79.9,79.72,79.77,84326.0,79.2611,79.3604,79.1817,79.2313,84326.0
2017-12-06 14:40:00,79.82,79.98,79.82,79.87,102126.0,79.281,79.4399,79.281,79.3307,102126.0
2017-12-06 14:50:00,79.87,79.87,79.72,79.74,17302.0,79.3307,79.3307,79.1817,79.2015,17302.0
2017-12-06 15:00:00,79.74,79.85,79.7,79.77,136090.0,79.2015,79.3108,79.1618,79.2313,136090.0
2017-12-06 15:10:00,79.76,80.0,79.76,79.94,83410.0,79.2214,79.4598,79.2214,79.4002,83410.0
2017-12-06 15:20:00,79.92,80.18,79.83,80.05,57479.0,79.3803,79.6386,79.2909,79.5094,57479.0
2017-12-06 15:30:00,80.06,80.06,79.86,79.9,354165.0,79.5194,79.5194,79.3207,79.3604,354165.0
2017-12-06 15:40:00,79.9,80.13,79.84,79.96,85241.0,79.3604,79.5889,79.3009,79.42,85241.0
2017-12-06 15:50:00,80.0,80.0,79.84,79.95,352060.0,79.4598,79.4598,79.3009,79.4101,352060.0
2017-12-07 09:30:00,80.45,80.98,80.4,80.65,357487.0,79.9067,80.4332,79.8571,80.1054,357487.0
2017-12-07 09:40:00,80.65,80.75,80.16,80.7,176642.0,80.1054,80.2047,79.6187,80.155,176642.0
2017-12-07 09:50:00,80.63,81.0,80.63,80.98,186474.0,80.0855,80.453,80.0855,80.4332,186474.0
2017-12-07 10:00:00,80.99,81.13,80.82,80.96,177453.0,80.4431,80.5821,80.2742,80.4133,177453.0
2017-12-07 10:10:00,80.94,81.25,80.91,81.19,61354.0,80.3934,80.7013,80.3636,80.6417,61354.0
2017-12-07 10:20:00,81.26,81.45,81.26,81.43,82949.0,80.7113,80.9,80.7113,80.8801,82949.0
2017-12-07 10:30:00,81.45,81.65,81.42,81.57,56516.0,80.9,81.0986,80.8702,81.0192,56516.0
2017-12-07 10:40:00,81.61,81.71,81.43,81.47,99521.0,81.0589,81.1582,80.8801,80.9198,99521.0
2017-12-07 10:50:00,81.45,81.71,81.4,81.7,60716.0,80.9,81.1582,80.8503,81.1483,60716.0
2017-12-07 11:00:00,81.67,81.81,81.34,81.45,90211.0,81.1185,81.2576,80.7907,80.9,90211.0
2017-12-07 11:10:00,81.44,81.88,81.39,81.83,94653.0,80.89,81.3271,80.8404,81.2774,94653.0
2017-12-07 11:20:00,81.83,81.97,81.77,81.95,50708.0,81.2774,81.4165,81.2178,81.3966,50708.0
2017-12-07 11:30:00,81.97,82.4,81.95,82.39,118056.0,81.4165,81.8436,81.3966,81.8336,118056.0
2017-12-07 11:40:00,82.4,82.47,82.14,82.27,87586.0,81.8436,81.9131,81.5853,81.7144,87586.0
2017-12-07 11:50:00,82.23,82.35,82.2,82.33,24813.0,81.6747,81.7939,81.6449,81.774,24813.0
2017-12-07 12:00:00,82.32,82.32,82.11,82.26,34780.0,81.7641,81.7641,81.5555,81.7045,34780.0
2017-12-07 12:10:00,82.24,82.34,82.12,82.3,57055.0,81.6846,81.784,81.5655,81.7442,57055.0
2017-12-07 12:20:00,82.34,82.38,82.19,82.21,40279.0,81.784,81.8237,81.635,81.6549,40279.0
2017-12-07 12:30:00,82.24,82.26,82.13,82.16,28948.0,81.6846,81.7045,81.5754,81.6052,28948.0
2017-12-07 12:40:00,82.16,82.26,82.12,82.22,37664.0,81.6052,81.7045,81.5655,81.6648,37664.0
2017-12-07 12:50:00,82.27,82.29,82.19,82.24,22458.0,81.7144,81.7343,81.635,81.6846,22458.0
2017-12-07 13:00:00,82.23,82.3,81.98,82.01,43509.0,81.6747,81.7442,81.4264,81.4562,43509.0
2017-12-07 13:10:00,82.02,82.13,81.95,82.02,21984.0,81.4661,81.5754,81.3966,81.4661,21984.0
2017-12-07 13:20:00,82.02,82.03,81.83,81.91,64993.0,81.4661,81.4761,81.2774,81.3569,64993.0
2017-12-07 13:30:00,81.89,82.11,81.87,82.09,71353.0,81.337,81.5555,81.3171,81.5357,71353.0
2017-12-07 13:40:00,82.1,82.15,81.94,82.14,25437.0,81.5456,81.5953,81.3867,81.5853,25437.0
2017-12-07 13:50:00,82.13,82.24,82.01,82.22,96217.0,81.5754,81.6846,81.4562,81.6648,96217.0
2017-12-07 14:00:00,82.22,82.35,82.15,82.31,25422.0,81.6648,81.7939,81.5953,81.7542,25422.0
2017-12-07 14:10:00,82.33,82.37,82.26,82.33,17398.0,81.774,81.8138,81.7045,81.774,17398.0
2017-12-07 14:20:00,82.36,82.36,82.2,82.26,20218.0,81.8038,81.8038,81.6449,81.7045,20218.0
2017-12-07 14:30:00,82.27,82.37,82.24,82.26,36298.0,81.7144,81.8138,81.6846,81.7045,36298.0
2017-12-07 14:40:00,82.26,82.3,82.05,82.3,127650.0,81.7045,81.7442,81.4959,81.7442,127650.0
2017-12-07 14:50:00,82.3,82.35,82.26,82.26,50607.0,81.7442,81.7939,81.7045,81.7045,50607.0
2017-12-07 15:00:00,82.29,82.31,82.12,82.22,41305.0,81.7343,81.7542,81.5655,81.6648,41305.0
2017-12-07 15:10:00,82.23,82.33,82.16,82.17,114470.0,81.6747,81.774,81.6052,81.6151,114470.0
2017-12-07 15:20:00,82.17,82.29,82.14,82.18,76190.0,81.6151,81.7343,81.5853,81.6251,76190.0
2017-12-07 15:30:00,82.18,82.21,82.02,82.03,42029.0,81.6251,81.6549,81.4661,81.4761,42029.0
2017-12-07 15:40:00,82.05,82.09,81.95,82.07,185078.0,81.4959,81.5357,81.3966,81.5158,185078.0
2017-12-07 15:50:00,82.07,82.33,82.07,82.27,487058.0,81.5158,81.774,81.5158,81.7144,487058.0
2017-12-08 09:30:00,83.03,83.25,82.77,83.06,157449.0,82.4693,82.6878,82.2111,82.4991,157449.0
2017-12-08 09:40:00,83.11,83.64,83.1,83.6,218083.0,82.5488,83.0752,82.5388,83.0355,218083.0
2017-12-08 09:50:00,83.59,83.66,83.44,83.54,138730.0,83.0255,83.0951,82.8765,82.9759,138730.0
2017-12-08 10:00:00,83.56,83.85,83.46,83.84,103446.0,82.9957,83.2838,82.8964,83.2738,103446.0
2017-12-08 10:10:00,83.82,83.91,83.28,83.43,217884.0,83.254,83.3434,82.7176,82.8666,217884.0
2017-12-08 10:20:00,83.46,83.84,83.42,83.83,99787.0,82.8964,83.2738,82.8567,83.2639,99787.0
2017-12-08 10:30:00,83.84,83.85,83.68,83.68,80272.0,83.2738,83.2838,83.1149,83.1149,80272.0
2017-12-08 10:40:00,83.69,83.8,83.63,83.65,85579.0,83.1249,83.2341,83.0653,83.0851,85579.0
2017-12-08 10:50:00,83.66,83.96,83.58,83.94,173175.0,83.0951,83.393,83.0156,83.3732,173175.0
2017-12-08 11:00:00,83.96,84.05,83.86,84.05,119158.0,83.393,83.4824,83.2937,83.4824,119158.0
2017-12-08 11:10:00,84.05,84.15,83.92,84.01,99940.0,83.4824,83.5817,83.3533,83.4427,99940.0
2017-12-08 11:20:00,84.04,84.05,83.7,83.8,108656.0,83.4725,83.4824,83.1348,83.2341,108656.0
2017-12-08 11:30:00,83.82,83.96,83.76,83.93,54019.0,83.254,83.393,83.1944,83.3632,54019.0
2017-12-08 11:40:00,83.92,84.17,83.87,84.06,110576.0,83.3533,83.6016,83.3036,83.4924,110576.0
2017-12-08 11:50:00,84.09,84.19,84.03,84.08,56117.0,83.5222,83.6215,83.4626,83.5122,56117.0
2017-12-08 12:00:00,84.07,84.21,84.02,84.2,58536.0,83.5023,83.6413,83.4526,83.6314,58536.0
2017-12-08 12:10:00,84.2,84.34,84.14,84.34,74972.0,83.6314,83.7705,83.5718,83.7705,74972.0
2017-12-08 12:20:00,84.34,84.38,84.21,84.25,78251.0,83.7705,83.8102,83.6413,83.6811,78251.0
2017-12-08 12:30:00,84.26,84.44,84.26,84.29,85219.0,83.691,83.8698,83.691,83.7208,85219.0
2017-12-08 12:40:00,84.27,84.29,84.09,84.09,69876.0,83.7009,83.7208,83.5222,83.5222,69876.0
2017-12-08 12:50:00,84.08,84.11,84.02,84.05,88355.0,83.5122,83.542,83.4526,83.4824,88355.0
2017-12-08 13:00:00,84.02,84.09,83.97,84.01,40498.0,83.4526,83.5222,83.403,83.4427,40498.0
2017-12-08 13:10:00,84.03,84.08,83.87,83.97,63430.0,83.4626,83.5122,83.3036,83.403,63430.0
2017-12-08 13:20:00,83.93,84.0,83.83,83.9,61705.0,83.3632,83.4328,83.2639,83.3334,61705.0
2017-12-08 13:30:00,83.92,84.08,83.9,84.06,41462.0,83.3533,83.5122,83.3334,83.4924,41462.0
2017-12-08 13:40:00,84.07,84.08,83.89,83.98,35725.0,83.5023,83.5122,83.3235,83.4129,35725.0
2017-12-08 13:50:00,84.01,84.01,83.87,83.94,45234.0,83.4427,83.4427,83.3036,83.3732,45234.0
2017-12-08 14:00:00,83.94,84.06,83.86,84.0,176498.0,83.3732,83.4924,83.2937,83.4328,176498.0
2017-12-08 14:10:00,83.98,84.08,83.92,84.02,109712.0,83.4129,83.5122,83.3533,83.4526,109712.0
2017-12-08 14:20:00,84.01,84.1,83.89,84.04,131375.0,83.4427,83.5321,83.3235,83.4725,131375.0
2017-12-08 14:30:00,84.07,84.22,83.93,84.16,128123.0,83.5023,83.6513,83.3632,83.5917,128123.0
2017-12-08 14:40:00,84.16,84.18,84.05,84.16,47552.0,83.5917,83.6115,83.4824,83.5917,47552.0
2017-12-08 14:50:00,84.15,84.22,84.05,84.07,89481.0,83.5817,83.6513,83.4824,83.5023,89481.0
2017-12-08 15:00:00,84.07,84.23,84.05,84.09,71962.0,83.5023,83.6612,83.4824,83.5222,71962.0
2017-12-08 15:10:00,84.08,84.12,83.76,83.83,141662.0,83.5122,83.552,83.1944,83.2639,141662.0
2017-12-08 15:20:00,83.84,84.01,83.81,83.94,89701.0,83.2738,83.4427,83.244,83.3732,89701.0
2017-12-08 15:30:00,83.95,83.95,83.61,83.76,129642.0,83.3831,83.3831,83.0454,83.1944,129642.0
2017-12-08 15:40:00,83.75,83.92,83.68,83.69,134621.0,83.1845,83.3533,83.1149,83.1249,134621.0
2017-12-08 15:50:00,83.68,84.05,83.68,83.95,509966.0,83.1149,83.4824,83.1149,83.3831,509966.0
2017-12-11 09:30:00,84.99,84.99,83.87,84.16,429846.0,84.4161,84.4161,83.3036,83.5917,429846.0
2017-12-11 09:40:00,84.15,84.44,83.84,83.89,250390.0,83.5817,83.8698,83.2738,83.3235,250390.0
2017-12-11 09:50:00,83.89,83.93,83.43,83.77,189912.0,83.3235,83.3632,82.8666,83.2043,189912.0
2017-12-11 10:00:00,83.76,83.82,83.52,83.81,77333.0,83.1944,83.254,82.956,83.244,77333.0
2017-12-11 10:10:00,83.8,83.97,83.29,83.31,252995.0,83.2341,83.403,82.7276,82.7474,252995.0
2017-12-11 10:20:00,83.28,83.43,83.14,83.27,79307.0,82.7176,82.8666,82.5786,82.7077,79307.0
2017-12-11 10:30:00,83.27,83.46,83.23,83.35,76068.0,82.7077,82.8964,82.668,82.7872,76068.0
2017-12-11 10:40:00,83.35,83.48,83.31,83.33,33304.0,82.7872,82.9163,82.7474,82.7673,33304.0
2017-12-11 10:50:00,83.33,83.43,83.14,83.18,53239.0,82.7673,82.8666,82.5786,82.6183,53239.0
2017-12-11 11:00:00,83.15,83.21,82.93,83.11,120745.0,82.5885,82.6481,82.37,82.5488,120745.0
2017-12-11 11:10:00,83.09,83.65,83.09,83.63,112391.0,82.5289,83.0851,82.5289,83.0653,112391.0
2017-12-11 11:20:00,83.62,83.81,83.6,83.72,89014.0,83.0553,83.244,83.0355,83.1547,89014.0
2017-12-11 11:30:00,83.73,83.84,83.69,83.79,51424.0,83.1646,83.2738,83.1249,83.2242,51424.0
2017-12-11 11:40:00,83.8,83.89,83.73,83.78,56536.0,83.2341,83.3235,83.1646,83.2142,56536.0
2017-12-11 11:50:00,83.77,83.98,83.77,83.93,70483.0,83.2043,83.4129,83.2043,83.3632,70483.0
2017-12-11 12:00:00,83.97,84.35,83.96,84.26,109731.0,83.403,83.7804,83.393,83.691,109731.0
2017-12-11 12:10:00,84.26,84.26,83.97,83.97,83035.0,83.691,83.691,83.403,83.403,83035.0
2017-12-11 12:20:00,84.0,84.21,83.97,84.15,82058.0,83.4328,83.6413,83.403,83.5817,82058.0
2017-12-11 12:30:00,84.2,84.21,84.01,84.15,29714.0,83.6314,83.6413,83.4427,83.5817,29714.0
2017-12-11 12:40:00,84.15,84.28,84.06,84.12,32365.0,83.5817,83.7109,83.4924,83.552,32365.0
2017-12-11 12:50:00,84.11,84.29,84.08,84.21,32326.0,83.542,83.7208,83.5122,83.6413,32326.0
2017-12-11 13:00:00,84.22,84.24,84.07,84.14,32817.0,83.6513,83.6711,83.5023,83.5718,32817.0
2017-12-11 13:10:00,84.17,84.18,84.0,84.07,41981.0,83.6016,83.6115,83.4328,83.5023,41981.0
2017-12-11 13:20:00,84.07,84.09,83.88,83.88,34942.0,83.5023,83.5222,83.3136,83.3136,34942.0
2017-12-11 13:30:00,83.89,83.92,83.64,83.72,28634.0,83.3235,83.3533,83.0752,83.1547,28634.0
2017-12-11 13:40:00,83.73,83.91,83.65,83.85,29961.0,83.1646,83.3434,83.0851,83.2838,29961.0
2017-12-11 13:50:00,83.83,84.09,83.82,83.94,60517.0,83.2639,83.5222,83.254,83.3732,60517.0
2017-12-11 14:00:00,83.95,84.06,83.94,84.01,49907.0,83.3831,83.4924,83.3732,83.4427,49907.0
2017-12-11 14:10:00,84.04,84.09,83.85,83.88,44889.0,83.4725,83.5222,83.2838,83.3136,44889.0
2017-12-11 14:20:00,83.88,83.95,83.63,83.73,70008.0,83.3136,83.3831,83.0653,83.1646,70008.0
2017-12-11 14:30:00,83.72,83.76,83.55,83.62,71372.0,83.1547,83.1944,82.9858,83.0553,71372.0
2017-12-11 14:40:00,83.63,83.68,83.44,83.46,130442.0,83.0653,83.1149,82.8765,82.8964,130442.0
2017-12-11 14:50:00,83.46,83.46,83.24,83.32,90735.0,82.8964,82.8964,82.6779,82.7574,90735.0
2017-12-11 15:00:00,83.31,83.32,83.16,83.25,146125.0,82.7474,82.7574,82.5984,82.6878,146125.0
2017-12-11 15:10:00,83.26,83.28,83.07,83.13,93596.0,82.6978,82.7176,82.509,82.5686,93596.0
2017-12-11 15:20:00,83.14,83.14,83.0,83.12,212152.0,82.5786,82.5786,82.4395,82.5587,212152.0
2017-12-11 15:30:00,83.11,83.3,83.11,83.3,97046.0,82.5488,82.7375,82.5488,82.7375,97046.0
2017-12-11 15:40:00,83.29,83.29,83.07,83.1,222328.0,82.7276,82.7276,82.509,82.5388,222328.0
2017-12-11 15:50:00,83.1,83.18,82.99,83.04,353871.0,82.5388,82.6183,82.4296,82.4792,353871.0
2017-12-12 09:30:00,83.27,83.32,82.54,82.92,163215.0,82.7077,82.7574,81.9826,82.3601,163215.0
2017-12-12 09:40:00,82.92,82.92,82.4,82.43,124774.0,82.3601,82.3601,81.8436,81.8734,124774.0
2017-12-12 09:50:00,82.46,82.68,82.26,82.63,208951.0,81.9032,82.1217,81.7045,82.072,208951.0
2017-12-12 10:00:00,82.59,82.89,82.55,82.88,107511.0,82.0323,82.3303,81.9926,82.3203,107511.0
2017-12-12 10:10:00,82.84,82.98,82.59,82.71,103440.0,82.2806,82.4197,82.0323,82.1515,103440.0
2017-12-12 10:20:00,82.74,82.76,82.5,82.5,20075.0,82.1813,82.2011,81.9429,81.9429,20075.0
2017-12-12 10:30:00,82.49,82.75,82.39,82.65,37519.0,81.933,82.1912,81.8336,82.0919,37519.0
2017-12-12 10:40:00,82.64,82.73,82.56,82.73,38423.0,82.0819,82.1713,82.0025,82.1713,38423.0
2017-12-12 10:50:00,82.74,82.98,82.72,82.9,34364.0,82.1813,82.4197,82.1614,82.3402,34364.0
2017-12-12 11:00:00,82.82,82.88,82.72,82.86,11026.0,82.2607,82.3203,82.1614,82.3005,11026.0
2017-12-12 11:10:00,82.87,82.88,82.66,82.73,138051.0,82.3104,82.3203,82.1018,82.1713,138051.0
2017-12-12 11:20:00,82.7,82.76,82.58,82.66,36748.0,82.1415,82.2011,82.0224,82.1018,36748.0
2017-12-12 11:30:00,82.67,82.7,82.43,82.47,90008.0,82.1117,82.1415,81.8734,81.9131,90008.0
2017-12-12 11:40:00,82.45,82.55,82.4,82.42,134016.0,81.8932,81.9926,81.8436,81.8634,134016.0
2017-12-12 11:50:00,82.42,82.48,82.33,82.45,79784.0,81.8634,81.923,81.774,81.8932,79784.0
2017-12-12 12:00:00,82.43,82.53,82.36,82.39,31896.0,81.8734,81.9727,81.8038,81.8336,31896.0
2017-12-12 12:10:00,82.37,82.46,82.31,82.35,56002.0,81.8138,81.9032,81.7542,81.7939,56002.0
2017-12-12 12:20:00,82.35,82.43,82.18,82.22,49456.0,81.7939,81.8734,81.6251,81.6648,49456.0
2017-12-12 12:30:00,82.26,82.29,82.18,82.2,75215.0,81.7045,81.7343,81.6251,81.6449,75215.0
2017-12-12 12:40:00,82.18,82.27,82.0,82.01,384314.0,81.6251,81.7144,81.4463,81.4562,384314.0
2017-12-12 12:50:00,82.03,82.04,81.81,81.81,140355.0,81.4761,81.486,81.2576,81.2576,140355.0
2017-12-12 13:00:00,81.8,81.82,81.6,81.62,126109.0,81.2476,81.2675,81.049,81.0688,126109.0
2017-12-12 13:10:00,81.6,81.68,81.34,81.42,53545.0,81.049,81.1284,80.7907,80.8702,53545.0
2017-12-12 13:20:00,81.45,81.68,81.45,81.51,93971.0,80.9,81.1284,80.9,80.9596,93971.0
2017-12-12 13:30:00,81.5,81.59,81.44,81.57,42029.0,80.9496,81.039,80.89,81.0192,42029.0
2017-12-12 13:40:00,81.58,81.77,81.58,81.62,66835.0,81.0291,81.2178,81.0291,81.0688,66835.0
2017-12-12 13:50:00,81.61,81.64,81.41,81.42,58495.0,81.0589,81.0887,80.8603,80.8702,58495.0
2017-12-12 14:00:00,81.45,81.49,81.37,81.37,37367.0,80.9,80.9397,80.8205,80.8205,37367.0
2017-12-12 14:10:00,81.37,81.62,81.33,81.5,49433.0,80.8205,81.0688,80.7808,80.9496,49433.0
2017-12-12 14:20:00,81.51,81.59,81.4,81.56,79477.0,80.9596,81.039,80.8503,81.0092,79477.0
2017-12-12 14:30:00,81.56,81.78,81.56,81.7,96927.0,81.0092,81.2278,81.0092,81.1483,96927.0
2017-12-12 14:40:00,81.66,81.79,81.6,81.69,55595.0,81.1086,81.2377,81.049,81.1384,55595.0
2017-12-12 14:50:00,81.71,81.75,81.49,81.53,84915.0,81.1582,81.198,80.9397,80.9794,84915.0
2017-12-12 15:00:00,81.51,81.81,81.43,81.74,333779.0,80.9596,81.2576,80.8801,81.188,333779.0
2017-12-12 15:10:00,81.75,82.0,81.72,81.83,248348.0,81.198,81.4463,81.1682,81.2774,248348.0
2017-12-12 15:20:00,81.84,81.93,81.71,81.71,92669.0,81.2873,81.3767,81.1582,81.1582,92669.0
2017-12-12 15:30:00,81.73,81.88,81.66,81.75,176675.0,81.1781,81.3271,81.1086,81.198,176675.0
2017-12-12 15:40:00,81.75,81.89,81.6,81.67,381720.0,81.198,81.337,81.049,81.1185,381720.0
2017-12-12 15:50:00,81.67,81.8,81.59,81.64,418631.0,81.1185,81.2476,81.039,81.0887,418631.0
2017-12-13 09:30:00,81.63,82.11,81.47,82.01,69746.0,81.0788,81.5555,80.9198,81.4562,69746.0
2017-12-13 09:40:00,82.04,82.46,82.01,82.43,183775.0,81.486,81.9032,81.4562,81.8734,183775.0
2017-12-13 09:50:00,82.4,82.8,82.35,82.53,203193.0,81.8436,82.2409,81.7939,81.9727,203193.0
2017-12-13 10:00:00,82.53,82.53,82.01,82.01,47017.0,81.9727,81.9727,81.4562,81.4562,47017.0
2017-12-13 10:10:00,82.0,82.01,81.71,81.89,106463.0,81.4463,81.4562,81.1582,81.337,106463.0
2017-12-13 10:20:00,81.89,81.93,81.67,81.78,67586.0,81.337,81.3767,81.1185,81.2278,67586.0
2017-12-13 10:30:00,81.75,81.97,81.51,81.86,94401.0,81.198,81.4165,80.9596,81.3072,94401.0
2017-12-13 10:40:00,81.87,82.04,81.66,81.78,232660.0,81.3171,81.486,81.1086,81.2278,232660.0
2017-12-13 10:50:00,81.81,81.97,81.73,81.94,43935.0,81.2576,81.4165,81.1781,81.3867,43935.0
2017-12-13 11:00:00,81.96,81.97,81.74,81.91,19032.0,81.4065,81.4165,81.188,81.3569,19032.0
2017-12-13 11:10:00,81.95,82.23,81.92,82.18,31861.0,81.3966,81.6747,81.3668,81.6251,31861.0
2017-12-13 11:20:00,82.18,82.37,82.09,82.22,75046.0,81.6251,81.8138,81.5357,81.6648,75046.0
2017-12-13 11:30:00,82.26,82.45,82.22,82.25,36752.0,81.7045,81.8932,81.6648,81.6946,36752.0
2017-12-13 11:40:00,82.19,82.47,82.13,82.46,25088.0,81.635,81.9131,81.5754,81.9032,25088.0
2017-12-13 11:50:00,82.46,82.61,82.35,82.56,80079.0,81.9032,82.0521,81.7939,82.0025,80079.0
2017-12-13 12:00:00,82.56,82.62,82.17,82.23,76265.0,82.0025,82.0621,81.6151,81.6747,76265.0
2017-12-13 12:10:00,82.2,82.29,82.0,82.02,28009.0,81.6449,81.7343,81.4463,81.4661,28009.0
2017-12-13 12:20:00,82.05,82.31,82.04,82.2,45097.0,81.4959,81.7542,81.486,81.6449,45097.0
2017-12-13 12:30:00,82.2,82.22,81.92,81.92,19128.0,81.6449,81.6648,81.3668,81.3668,19128.0
2017-12-13 12:40:00,81.91,82.3,81.91,82.22,40662.0,81.3569,81.7442,81.3569,81.6648,40662.0
2017-12-13 12:50:00,82.23,82.38,82.13,82.37,29496.0,81.6747,81.8237,81.5754,81.8138,29496.0
2017-12-13 13:00:00,82.36,82.36,82.14,82.27,23240.0,81.8038,81.8038,81.5853,81.7144,23240.0
2017-12-13 13:10:00,82.28,82.34,82.18,82.26,16819.0,81.7244,81.784,81.6251,81.7045,16819.0
2017-12-13 13:20:00,82.28,82.37,82.24,82.31,20052.0,81.7244,81.8138,81.6846,81.7542,20052.0
2017-12-13 13:30:00,82.32,82.32,82.13,82.31,26076.0,81.7641,81.7641,81.5754,81.7542,26076.0
2017-12-13 13:40:00,82.33,82.47,82.29,82.33,48175.0,81.774,81.9131,81.7343,81.774,48175.0
2017-12-13 13:50:00,82.36,82.48,82.33,82.43,29546.0,81.8038,81.923,81.774,81.8734,29546.0
2017-12-13 14:00:00,82.46,82.69,82.42,82.6,101938.0,81.9032,82.1316,81.8634,82.0422,101938.0
2017-12-13 14:10:00,82.56,82.72,82.48,82.71,73267.0,82.0025,82.1614,81.923,82.1515,73267.0
2017-12-13 14:20:00,82.7,82.85,82.65,82.83,73180.0,82.1415,82.2905,82.0919,82.2707,73180.0
2017-12-13 14:30:00,82.82,83.0,82.8,82.97,130460.0,82.2607,82.4395,82.2409,82.4097,130460.0
2017-12-13 14:40:00,82.97,83.1,82.87,83.09,90226.0,82.4097,82.5388,82.3104,82.5289,90226.0
2017-12-13 14:50:00,83.1,83.43,83.09,83.34,194193.0,82.5388,82.8666,82.5289,82.7772,194193.0
2017-12-13 15:00:00,83.37,83.44,83.02,83.05,347714.0,82.807,82.8765,82.4594,82.4892,347714.0
2017-12-13 15:10:00,83.05,83.32,83.0,83.32,177072.0,82.4892,82.7574,82.4395,82.7574,177072.0
2017-12-13 15:20:00,83.33,83.34,83.16,83.18,122457.0,82.7673,82.7772,82.5984,82.6183,122457.0
2017-12-13 15:30:00,83.2,83.21,83.0,83.04,67124.0,82.6382,82.6481,82.4395,82.4792,67124.0
2017-12-13 15:40:00,83.05,83.08,82.93,83.03,168785.0,82.4892,82.519,82.37,82.4693,168785.0
2017-12-13 15:50:00,83.03,83.12,82.89,82.91,162777.0,82.4693,82.5587,82.3303,82.3501,162777.0
2017-12-14 09:30:00,83.17,83.3,82.91,83.05,43743.0,82.6084,82.7375,82.3501,82.4892,43743.0
2017-12-14 09:40:00,83.07,83.3,83.02,83.16,34693.0,82.509,82.7375,82.4594,82.5984,34693.0
2017-12-14 09:50:00,83.23,83.24,83.01,83.1,47891.0,82.668,82.6779,82.4494,82.5388,47891.0
2017-12-14 10:00:00,83.1,83.16,82.76,82.89,96699.0,82.5388,82.5984,82.2011,82.3303,96699.0
2017-12-14 10:10:00,82.87,83.04,82.58,82.59,41781.0,82.3104,82.4792,82.0224,82.0323,41781.0
2017-12-14 10:20:00,82.6,82.75,82.56,82.56,34945.0,82.0422,82.1912,82.0025,82.0025,34945.0
2017-12-14 10:30:00,82.6,82.79,82.45,82.77,71582.0,82.0422,82.2309,81.8932,82.2111,71582.0
2017-12-14 10:40:00,82.76,82.87,82.65,82.68,30453.0,82.2011,82.3104,82.0919,82.1217,30453.0
2017-12-14 10:50:00,82.67,82.69,82.58,82.62,24721.0,82.1117,82.1316,82.0224,82.0621,24721.0
2017-12-14 11:00:00,82.64,82.71,82.11,82.24,134926.0,82.0819,82.1515,81.5555,81.6846,134926.0
2017-12-14 11:10:00,82.21,82.42,82.19,82.31,51028.0,81.6549,81.8634,81.635,81.7542,51028.0
2017-12-14 11:20:00,82.29,82.53,82.07,82.49,127237.0,81.7343,81.9727,81.5158,81.933,127237.0
2017-12-14 11:30:00,82.51,82.77,82.41,82.65,76206.0,81.9528,82.2111,81.8535,82.0919,76206.0
2017-12-14 11:40:00,82.68,82.68,82.51,82.54,36322.0,82.1217,82.1217,81.9528,81.9826,36322.0
2017-12-14 11:50:00,82.53,82.53,82.23,82.23,57980.0,81.9727,81.9727,81.6747,81.6747,57980.0
2017-12-14 12:00:00,82.23,82.24,82.11,82.2,85989.0,81.6747,81.6846,81.5555,81.6449,85989.0
2017-12-14 12:10:00,82.2,82.23,82.14,82.21,83370.0,81.6449,81.6747,81.5853,81.6549,83370.0
2017-12-14 12:20:00,82.21,82.21,82.04,82.17,50390.0,81.6549,81.6549,81.486,81.6151,50390.0
2017-12-14 12:30:00,82.18,82.18,82.04,82.1,67538.0,81.6251,81.6251,81.486,81.5456,67538.0
2017-12-14 12:40:00,82.09,82.15,82.01,82.02,54184.0,81.5357,81.5953,81.4562,81.4661,54184.0
2017-12-14 12:50:00,82.02,82.05,81.77,81.85,114194.0,81.4661,81.4959,81.2178,81.2973,114194.0
2017-12-14 13:00:00,81.84,81.88,81.75,81.87,36295.0,81.2873,81.3271,81.198,81.3171,36295.0
2017-12-14 13:10:00,81.86,81.89,81.6,81.69,43706.0,81.3072,81.337,81.049,81.1384,43706.0
2017-12-14 13:20:00,81.67,81.72,81.62,81.69,69367.0,81.1185,81.1682,81.0688,81.1384,69367.0
2017-12-14 13:30:00,81.69,81.79,81.49,81.49,89447.0,81.1384,81.2377,80.9397,80.9397,89447.0
2017-12-14 13:40:00,81.5,81.55,81.37,81.48,65607.0,80.9496,80.9993,80.8205,80.9298,65607.0
2017-12-14 13:50:00,81.47,81.5,81.1,81.13,124878.0,80.9198,80.9496,80.5523,80.5821,124878.0
2017-12-14 14:00:00,81.14,81.55,81.13,81.5,153581.0,80.5921,80.9993,80.5821,80.9496,153581.0
2017-12-14 14:10:00,81.52,81.6,81.46,81.53,39111.0,80.9695,81.049,80.9099,80.9794,39111.0
2017-12-14 14:20:00,81.54,81.55,81.06,81.07,111455.0,80.9894,80.9993,80.5126,80.5225,111455.0
2017-12-14 14:30:00,81.01,81.14,81.01,81.11,91728.0,80.463,80.5921,80.463,80.5623,91728.0
2017-12-14 14:40:00,81.08,81.15,80.96,81.04,71499.0,80.5325,80.602,80.4133,80.4928,71499.0
2017-12-14 14:50:00,81.05,81.56,81.04,81.55,125244.0,80.5027,81.0092,80.4928,80.9993,125244.0
2017-12-14 15:00:00,81.53,81.53,81.28,81.31,79701.0,80.9794,80.9794,80.7311,80.7609,79701.0
2017-12-14 15:10:00,81.29,81.38,81.22,81.26,65616.0,80.7411,80.8305,80.6715,80.7113,65616.0
2017-12-14 15:20:00,81.28,81.54,81.25,81.39,55848.0,80.7311,80.9894,80.7013,80.8404,55848.0
2017-12-14 15:30:00,81.41,81.68,81.38,81.67,153391.0,80.8603,81.1284,80.8305,81.1185,153391.0
2017-12-14 15:40:00,81.67,81.67,81.51,81.54,161393.0,81.1185,81.1185,80.9596,80.9894,161393.0
2017-12-14 15:50:00,81.53,81.53,81.27,81.34,403044.0,80.9794,80.9794,80.7212,80.7907,403044.0
2017-12-15 09:30:00,81.11,81.85,81.11,81.19,106896.0,80.5965,81.3318,80.5965,80.676,106896.0
2017-12-15 09:40:00,81.2,81.3,80.79,80.92,160337.0,80.6859,80.7853,80.2785,80.4077,160337.0
2017-12-15 09:50:00,80.95,81.26,80.89,80.91,130080.0,80.4375,80.7455,80.3779,80.3977,130080.0
2017-12-15 10:00:00,80.9,81.55,80.89,81.55,171075.0,80.3878,81.0337,80.3779,81.0337,171075.0
2017-12-15 10:10:00,81.58,81.79,81.33,81.59,134322.0,81.0635,81.2722,80.8151,81.0734,134322.0
2017-12-15 10:20:00,81.56,81.56,81.34,81.42,83881.0,81.0436,81.0436,80.825,80.9045,83881.0
2017-12-15 10:30:00,81.41,81.56,81.17,81.49,119585.0,80.8946,81.0436,80.6561,80.9741,119585.0
2017-12-15 10:40:00,81.51,81.51,81.32,81.38,120367.0,80.9939,80.9939,80.8051,80.8648,120367.0
2017-12-15 10:50:00,81.41,81.61,81.33,81.34,43862.0,80.8946,81.0933,80.8151,80.825,43862.0
2017-12-15 11:00:00,81.34,81.47,81.3,81.37,91230.0,80.825,80.9542,80.7853,80.8548,91230.0
2017-12-15 11:10:00,81.31,81.31,81.05,81.08,65055.0,80.7952,80.7952,80.5369,80.5667,65055.0
2017-12-15 11:20:00,81.04,81.38,80.99,81.32,31219.0,80.5269,80.8648,80.4772,80.8051,31219.0
2017-12-15 11:30:00,81.33,81.45,81.27,81.3,64034.0,80.8151,80.9343,80.7555,80.7853,64034.0
2017-12-15 11:40:00,81.33,81.48,81.24,81.25,50314.0,80.8151,80.9641,80.7257,80.7356,50314.0
2017-12-15 11:50:00,81.25,81.5,81.24,81.47,36441.0,80.7356,80.984,80.7257,80.9542,36441.0
2017-12-15 12:00:00,81.43,81.5,81.27,81.27,23696.0,80.9144,80.984,80.7555,80.7555,23696.0
2017-12-15 12:10:00,81.25,81.4,81.24,81.38,81523.0,80.7356,80.8846,80.7257,80.8648,81523.0
2017-12-15 12:20:00,81.38,81.41,81.23,81.32,51225.0,80.8648,80.8946,80.7157,80.8051,51225.0
2017-12-15 12:30:00,81.33,81.44,81.28,81.35,34737.0,80.8151,80.9244,80.7654,80.835,34737.0
2017-12-15 12:40:00,81.38,81.48,81.35,81.45,44489.0,80.8648,80.9641,80.835,80.9343,44489.0
2017-12-15 12:50:00,81.45,81.64,81.45,81.62,34762.0,80.9343,81.1231,80.9343,81.1032,34762.0
2017-12-15 13:00:00,81.6,81.68,81.43,81.48,20541.0,81.0834,81.1629,80.9144,80.9641,20541.0
2017-12-15 13:10:00,81.46,81.52,81.39,81.47,21390.0,80.9443,81.0039,80.8747,80.9542,21390.0
2017-12-15 13:20:00,81.41,81.45,81.38,81.4,20082.0,80.8946,80.9343,80.8648,80.8846,20082.0
2017-12-15 13:30:00,81.41,81.59,81.41,81.59,28212.0,80.8946,81.0734,80.8946,81.0734,28212.0
2017-12-15 13:40:00,81.57,81.59,81.42,81.52,34405.0,81.0536,81.0734,80.9045,81.0039,34405.0
2017-12-15 13:50:00,81.5,81.71,81.45,81.58,44824.0,80.984,81.1927,80.9343,81.0635,44824.0
2017-12-15 14:00:00,81.57,81.75,81.54,81.73,22296.0,81.0536,81.2324,81.0238,81.2125,22296.0
2017-12-15 14:10:00,81.74,81.8,81.67,81.74,51007.0,81.2225,81.2821,81.1529,81.2225,51007.0
2017-12-15 14:20:00,81.71,81.81,81.59,81.77,72360.0,81.1927,81.292,81.0734,81.2523,72360.0
2017-12-15 14:30:00,81.79,81.8,81.72,81.78,94952.0,81.2722,81.2821,81.2026,81.2622,94952.0
2017-12-15 14:40:00,81.75,81.77,81.62,81.75,28126.0,81.2324,81.2523,81.1032,81.2324,28126.0
2017-12-15 14:50:00,81.77,81.8,81.55,81.63,89076.0,81.2523,81.2821,81.0337,81.1132,89076.0
2017-12-15 15:00:00,81.62,81.81,81.61,81.77,53125.0,81.1032,81.292,81.0933,81.2523,53125.0
2017-12-15 15:10:00,81.78,81.8,81.65,81.66,42861.0,81.2622,81.2821,81.1331,81.143,42861.0
2017-12-15 15:20:00,81.68,81.81,81.58,81.76,51924.0,81.1629,81.292,81.0635,81.2424,51924.0
2017-12-15 15:30:00,81.79,81.79,81.52,81.56,58099.0,81.2722,81.2722,81.0039,81.0436,58099.0
2017-12-15 15:40:00,81.52,81.66,81.47,81.5,123889.0,81.0039,81.143,80.9542,80.984,123889.0
2017-12-15 15:50:00,81.54,81.87,81.54,81.82,502188.0,81.0238,81.3517,81.0238,81.302,502188.0
2017-12-18 09:30:00,82.29,82.47,82.14,82.24,140341.0,81.769,81.9479,81.62,81.7193,140341.0
2017-12-18 09:40:00,82.22,82.27,81.9,82.13,96073.0,81.6994,81.7491,81.3815,81.61,96073.0
2017-12-18 09:50:00,82.13,82.2,81.73,81.93,57437.0,81.61,81.6796,81.2125,81.4113,57437.0
2017-12-18 10:00:00,81.98,82.17,81.85,82.14,47142.0,81.461,81.6498,81.3318,81.62,47142.0
2017-12-18 10:10:00,82.1,82.2,81.99,82.02,65765.0,81.5802,81.6796,81.4709,81.5007,65765.0
2017-12-18 10:20:00,82.03,82.03,81.87,81.96,79089.0,81.5106,81.5106,81.3517,81.4411,79089.0
2017-12-18 10:30:00,81.97,82.03,81.82,81.85,68163.0,81.451,81.5106,81.302,81.3318,68163.0
2017-12-18 10:40:00,81.82,81.95,81.8,81.88,79789.0,81.302,81.4312,81.2821,81.3616,79789.0
2017-12-18 10:50:00,81.89,82.03,81.72,81.83,81250.0,81.3715,81.5106,81.2026,81.3119,81250.0
2017-12-18 11:00:00,81.78,81.78,81.57,81.57,121343.0,81.2622,81.2622,81.0536,81.0536,121343.0
2017-12-18 11:10:00,81.7,81.8,81.63,81.71,38014.0,81.1827,81.2821,81.1132,81.1927,38014.0
2017-12-18 11:20:00,81.71,81.88,81.66,81.83,60534.0,81.1927,81.3616,81.143,81.3119,60534.0
2017-12-18 11:30:00,81.83,82.04,81.83,82.04,58004.0,81.3119,81.5206,81.3119,81.5206,58004.0
2017-12-18 11:40:00,82.02,82.02,81.84,81.91,45381.0,81.5007,81.5007,81.3219,81.3914,45381.0
2017-12-18 11:50:00,81.93,82.18,81.93,82.15,50135.0,81.4113,81.6597,81.4113,81.6299,50135.0
2017-12-18 12:00:00,82.16,82.25,82.01,82.06,102710.0,81.6398,81.7293,81.4908,81.5405,102710.0
2017-12-18 12:10:00,82.05,82.14,82.02,82.02,35930.0,81.5305,81.62,81.5007,81.5007,35930.0
2017-12-18 12:20:00,82.01,82.01,81.73,81.76,32830.0,81.4908,81.4908,81.2125,81.2424,32830.0
2017-12-18 12:30:00,81.77,81.85,81.74,81.78,22312.0,81.2523,81.3318,81.2225,81.2622,22312.0
2017-12-18 12:40:00,81.79,81.95,81.77,81.93,23675.0,81.2722,81.4312,81.2523,81.4113,23675.0
2017-12-18 12:50:00,81.96,82.01,81.62,81.7,27174.0,81.4411,81.4908,81.1032,81.1827,27174.0
2017-12-18 13:00:00,81.7,81.87,81.69,81.85,27612.0,81.1827,81.3517,81.1728,81.3318,27612.0
2017-12-18 13:10:00,81.86,81.94,81.84,81.85,10621.0,81.3417,81.4212,81.3219,81.3318,10621.0
2017-12-18 13:20:00,81.84,81.85,81.74,81.8,16911.0,81.3219,81.3318,81.2225,81.2821,16911.0
2017-12-18 13:30:00,81.81,81.89,81.76,81.77,17994.0,81.292,81.3715,81.2424,81.2523,17994.0
2017-12-18 13:40:00,81.8,81.87,81.69,81.87,102867.0,81.2821,81.3517,81.1728,81.3517,102867.0
2017-12-18 13:50:00,81.87,81.93,81.83,81.91,34166.0,81.3517,81.4113,81.3119,81.3914,34166.0
2017-12-18 14:00:00,81.91,81.92,81.66,81.7,32770.0,81.3914,81.4013,81.143,81.1827,32770.0
2017-12-18 14:10:00,81.71,81.86,81.67,81.81,45448.0,81.1927,81.3417,81.1529,81.292,45448.0
2017-12-18 14:20:00,81.8,81.81,81.71,81.78,20939.0,81.2821,81.292,81.1927,81.2622,20939.0
2017-12-18 14:30:00,81.78,81.91,81.77,81.88,46242.0,81.2622,81.3914,81.2523,81.3616,46242.0
2017-12-18 14:40:00,81.87,81.95,81.83,81.95,24499.0,81.3517,81.4312,81.3119,81.4312,24499.0
2017-12-18 14:50:00,81.96,81.96,81.86,81.93,44119.0,81.4411,81.4411,81.3417,81.4113,44119.0
2017-12-18 15:00:00,81.92,82.0,81.89,81.91,21676.0,81.4013,81.4808,81.3715,81.3914,21676.0
2017-12-18 15:10:00,81.94,81.98,81.81,81.9,21042.0,81.4212,81.461,81.292,81.3815,21042.0
2017-12-18 15:20:00,81.89,81.93,81.79,81.79,31933.0,81.3715,81.4113,81.2722,81.2722,31933.0
2017-12-18 15:30:00,81.79,81.82,81.73,81.78,50039.0,81.2722,81.302,81.2125,81.2622,50039.0
2017-12-18 15:40:00,81.79,81.8,81.65,81.73,94988.0,81.2722,81.2821,81.1331,81.2125,94988.0
2017-12-18 15:50:00,81.72,81.84,81.71,81.81,179957.0,81.2026,81.3219,81.1927,81.292,179957.0
2017-12-19 09:30:00,81.75,82.0,81.62,81.64,132580.0,81.2324,81.4808,81.1032,81.1231,132580.0
2017-12-19 09:40:00,81.64,81.66,81.37,81.48,48437.0,81.1231,81.143,80.8548,80.9641,48437.0
2017-12-19 09:50:00,81.57,81.77,81.51,81.63,75153.0,81.0536,81.2523,80.9939,81.1132,75153.0
2017-12-19 10:00:00,81.67,81.98,81.58,81.92,149249.0,81.1529,81.461,81.0635,81.4013,149249.0
2017-12-19 10:10:00,81.92,81.96,81.72,81.73,86698.0,81.4013,81.4411,81.2026,81.2125,86698.0
2017-12-19 10:20:00,81.8,82.03,81.69,81.93,49320.0,81.2821,81.5106,81.1728,81.4113,49320.0
2017-12-19 10:30:00,82.05,82.5,82.05,82.43,126570.0,81.5305,81.9777,81.5305,81.9081,126570.0
2017-12-19 10:40:00,82.48,82.54,82.28,82.3,64036.0,81.9578,82.0174,81.7591,81.7789,64036.0
2017-12-19 10:50:00,82.33,82.5,82.3,82.3,11494.0,81.8088,81.9777,81.7789,81.7789,11494.0
2017-12-19 11:00:00,82.3,82.43,82.17,82.2,22319.0,81.7789,81.9081,81.6498,81.6796,22319.0
2017-12-19 11:10:00,82.22,82.29,82.1,82.25,35988.0,81.6994,81.769,81.5802,81.7293,35988.0
2017-12-19 11:20:00,82.22,82.4,82.22,82.34,35836.0,81.6994,81.8783,81.6994,81.8187,35836.0
2017-12-19 11:30:00,82.38,82.42,82.17,82.17,44752.0,81.8584,81.8982,81.6498,81.6498,44752.0
2017-12-19 11:40:00,82.22,82.26,81.99,82.09,67671.0,81.6994,81.7392,81.4709,81.5703,67671.0
2017-12-19 11:50:00,82.03,82.12,81.77,81.8,101566.0,81.5106,81.6001,81.2523,81.2821,101566.0
2017-12-19 12:00:00,81.79,81.93,81.56,81.64,95400.0,81.2722,81.4113,81.0436,81.1231,95400.0
2017-12-19 12:10:00,81.65,81.71,81.5,81.51,65149.0,81.1331,81.1927,80.984,80.9939,65149.0
2017-12-19 12:20:00,81.55,81.59,81.35,81.41,109370.0,81.0337,81.0734,80.835,80.8946,109370.0
2017-12-19 12:30:00,81.41,81.59,81.4,81.51,36997.0,80.8946,81.0734,80.8846,80.9939,36997.0
2017-12-19 12:40:00,81.52,81.55,81.19,81.25,239042.0,81.0039,81.0337,80.676,80.7356,239042.0
2017-12-19 12:50:00,81.26,81.35,81.14,81.33,173810.0,80.7455,80.835,80.6263,80.8151,173810.0
2017-12-19 13:00:00,81.36,81.44,81.3,81.36,35509.0,80.8449,80.9244,80.7853,80.8449,35509.0
2017-12-19 13:10:00,81.35,81.63,81.35,81.54,30567.0,80.835,81.1132,80.835,81.0238,30567.0
2017-12-19 13:20:00,81.55,81.56,81.46,81.55,26368.0,81.0337,81.0436,80.9443,81.0337,26368.0
2017-12-19 13:30:00,81.56,81.78,81.5,81.7,36944.0,81.0436,81.2622,80.984,81.1827,36944.0
2017-12-19 13:40:00,81.7,81.81,81.63,81.81,68043.0,81.1827,81.292,81.1132,81.292,68043.0
2017-12-19 13:50:00,81.82,81.83,81.7,81.73,39073.0,81.302,81.3119,81.1827,81.2125,39073.0
2017-12-19 14:00:00,81.68,81.7,81.59,81.59,29174.0,81.1629,81.1827,81.0734,81.0734,29174.0
2017-12-19 14:10:00,81.62,81.67,81.6,81.67,18929.0,81.1032,81.1529,81.0834,81.1529,18929.0
2017-12-19 14:20:00,81.73,81.91,81.71,81.73,30191.0,81.2125,81.3914,81.1927,81.2125,30191.0
2017-12-19 14:30:00,81.73,81.76,81.54,81.59,21769.0,81.2125,81.2424,81.0238,81.0734,21769.0
2017-12-19 14:40:00,81.59,81.77,81.51,81.52,22524.0,81.0734,81.2523,80.9939,81.0039,22524.0
2017-12-19 14:50:00,81.54,81.73,81.47,81.71,40980.0,81.0238,81.2125,80.9542,81.1927,40980.0
2017-12-19 15:00:00,81.7,81.71,81.38,81.44,38276.0,81.1827,81.1927,80.8648,80.9244,38276.0
2017-12-19 15:10:00,81.46,81.66,81.45,81.53,30869.0,80.9443,81.143,80.9343,81.0138,30869.0
2017-12-19 15:20:00,81.57,81.63,81.51,81.63,72355.0,81.0536,81.1132,80.9939,81.1132,72355.0
2017-12-19 15:30:00,81.63,81.74,81.59,81.72,30340.0,81.1132,81.2225,81.0734,81.2026,30340.0
2017-12-19 15:40:00,81.72,81.77,81.66,81.73,71605.0,81.2026,81.2523,81.143,81.2125,71605.0
2017-12-19 15:50:00,81.72,81.77,81.54,81.57,138012.0,81.2026,81.2523,81.0238,81.0536,138012.0
2017-12-20 09:30:00,81.92,82.18,81.69,81.93,66603.0,81.4013,81.6597,81.1728,81.4113,66603.0
2017-12-20 09:40:00,81.89,81.98,81.67,81.71,50917.0,81.3715,81.461,81.1529,81.1927,50917.0
2017-12-20 09:50:00,81.7,81.79,81.57,81.63,52413.0,81.1827,81.2722,81.0536,81.1132,52413.0
2017-12-20 10:00:00,81.64,82.03,81.55,82.0,107579.0,81.1231,81.5106,81.0337,81.4808,107579.0
2017-12-20 10:10:00,81.98,82.12,81.85,81.89,103430.0,81.461,81.6001,81.3318,81.3715,103430.0
2017-12-20 10:20:00,81.89,82.06,81.84,82.02,38936.0,81.3715,81.5405,81.3219,81.5007,38936.0
2017-12-20 10:30:00,82.0,82.08,81.88,81.93,97396.0,81.4808,81.5603,81.3616,81.4113,97396.0
2017-12-20 10:40:00,81.92,81.98,81.73,81.91,30750.0,81.4013,81.461,81.2125,81.3914,30750.0
2017-12-20 10:50:00,81.98,82.05,81.77,81.87,19902.0,81.461,81.5305,81.2523,81.3517,19902.0
2017-12-20 11:00:00,81.89,82.02,81.8,81.95,23724.0,81.3715,81.5007,81.2821,81.4312,23724.0
2017-12-20 11:10:00,81.95,82.01,81.88,81.88,12465.0,81.4312,81.4908,81.3616,81.3616,12465.0
2017-12-20 11:20:00,81.91,82.03,81.87,81.89,7915.0,81.3914,81.5106,81.3517,81.3715,7915.0
2017-12-20 11:30:00,81.95,82.0,81.88,81.96,26102.0,81.4312,81.4808,81.3616,81.4411,26102.0
2017-12-20 11:40:00,81.98,82.1,81.98,82.01,16628.0,81.461,81.5802,81.461,81.4908,16628.0
2017-12-20 11:50:00,82.07,82.09,81.92,82.05,111188.0,81.5504,81.5703,81.4013,81.5305,111188.0
2017-12-20 12:00:00,82.05,82.17,82.02,82.12,23684.0,81.5305,81.6498,81.5007,81.6001,23684.0
2017-12-20 12:10:00,82.11,82.23,82.11,82.19,10490.0,81.5901,81.7094,81.5901,81.6696,10490.0
2017-12-20 12:20:00,82.17,82.33,82.14,82.18,16271.0,81.6498,81.8088,81.62,81.6597,16271.0
2017-12-20 12:30:00,82.22,82.29,82.07,82.07,16038.0,81.6994,81.769,81.5504,81.5504,16038.0
2017-12-20 12:40:00,82.08,82.2,82.02,82.17,17439.0,81.5603,81.6796,81.5007,81.6498,17439.0
2017-12-20 12:50:00,82.22,82.33,82.16,82.25,11999.0,81.6994,81.8088,81.6398,81.7293,11999.0
2017-12-20 13:00:00,82.23,82.23,82.1,82.13,21086.0,81.7094,81.7094,81.5802,81.61,21086.0
2017-12-20 13:10:00,82.13,82.29,82.13,82.22,20575.0,81.61,81.769,81.61,81.6994,20575.0
2017-12-20 13:20:00,82.23,82.25,82.16,82.21,7729.0,81.7094,81.7293,81.6398,81.6895,7729.0
2017-12-20 13:30:00,82.25,82.25,82.14,82.18,6007.0,81.7293,81.7293,81.62,81.6597,6007.0
2017-12-20 13:40:00,82.19,82.23,82.17,82.2,12704.0,81.6696,81.7094,81.6498,81.6796,12704.0
2017-12-20 13:50:00,82.25,82.35,82.19,82.19,22432.0,81.7293,81.8286,81.6696,81.6696,22432.0
2017-12-20 14:00:00,82.21,82.23,82.11,82.13,4491.0,81.6895,81.7094,81.5901,81.61,4491.0
2017-12-20 14:10:00,82.11,82.18,82.0,82.03,15641.0,81.5901,81.6597,81.4808,81.5106,15641.0
2017-12-20 14:20:00,82.03,82.19,82.03,82.15,14503.0,81.5106,81.6696,81.5106,81.6299,14503.0
2017-12-20 14:30:00,82.12,82.24,82.1,82.19,13148.0,81.6001,81.7193,81.5802,81.6696,13148.0
2017-12-20 14:40:00,82.19,82.21,82.03,82.04,39540.0,81.6696,81.6895,81.5106,81.5206,39540.0
2017-12-20 14:50:00,82.06,82.2,81.98,82.2,22808.0,81.5405,81.6796,81.461,81.6796,22808.0
2017-12-20 15:00:00,82.2,82.22,82.1,82.1,10145.0,81.6796,81.6994,81.5802,81.5802,10145.0
2017-12-20 15:10:00,82.08,82.2,82.07,82.2,7001.0,81.5603,81.6796,81.5504,81.6796,7001.0
2017-12-20 15:20:00,82.18,82.22,82.08,82.14,8889.0,81.6597,81.6994,81.5603,81.62,8889.0
2017-12-20 15:30:00,82.1,82.24,82.08,82.19,38026.0,81.5802,81.7193,81.5603,81.6696,38026.0
2017-12-20 15:40:00,82.22,82.26,82.11,82.13,47141.0,81.6994,81.7392,81.5901,81.61,47141.0
2017-12-20 15:50:00,82.1,82.26,82.1,82.14,209679.0,81.5802,81.7392,81.5802,81.62,209679.0
2017-12-21 09:30:00,82.19,82.58,82.05,82.41,77454.0,81.6696,82.0572,81.5305,81.8882,77454.0
2017-12-21 09:40:00,82.35,82.55,82.27,82.53,21697.0,81.8286,82.0274,81.7491,82.0075,21697.0
2017-12-21 09:50:00,82.53,82.56,82.23,82.42,32035.0,82.0075,82.0373,81.7094,81.8982,32035.0
2017-12-21 10:00:00,82.45,82.8,82.45,82.73,88473.0,81.928,82.2758,81.928,82.2062,88473.0
2017-12-21 10:10:00,82.7,82.85,82.62,82.84,90436.0,82.1764,82.3255,82.0969,82.3155,90436.0
2017-12-21 10:20:00,82.8,82.84,82.7,82.7,38773.0,82.2758,82.3155,82.1764,82.1764,38773.0
2017-12-21 10:30:00,82.77,82.9,82.73,82.75,44167.0,82.246,82.3751,82.2062,82.2261,44167.0
2017-12-21 10:40:00,82.75,82.76,82.62,82.7,24989.0,82.2261,82.236,82.0969,82.1764,24989.0
2017-12-21 10:50:00,82.66,82.9,82.63,82.88,76390.0,82.1367,82.3751,82.1069,82.3553,76390.0
2017-12-21 11:00:00,82.87,82.94,82.82,82.89,23158.0,82.3453,82.4149,82.2956,82.3652,23158.0
2017-12-21 11:10:00,82.87,82.96,82.83,82.86,34086.0,82.3453,82.4348,82.3056,82.3354,34086.0
2017-12-21 11:20:00,82.82,83.0,82.75,82.96,29732.0,82.2956,82.4745,82.2261,82.4348,29732.0
2017-12-21 11:30:00,82.99,83.04,82.94,83.03,94577.0,82.4646,82.5143,82.4149,82.5043,94577.0
2017-12-21 11:40:00,83.04,83.07,82.94,83.01,30495.0,82.5143,82.5441,82.4149,82.4844,30495.0
2017-12-21 11:50:00,82.98,83.14,82.96,83.11,24464.0,82.4546,82.6136,82.4348,82.5838,24464.0
2017-12-21 12:00:00,83.1,83.15,82.97,83.11,83716.0,82.5739,82.6236,82.4447,82.5838,83716.0
2017-12-21 12:10:00,83.12,83.18,83.08,83.13,23948.0,82.5937,82.6534,82.554,82.6037,23948.0
2017-12-21 12:20:00,83.14,83.25,83.13,83.2,28814.0,82.6136,82.7229,82.6037,82.6732,28814.0
2017-12-21 12:30:00,83.16,83.16,83.03,83.08,24550.0,82.6335,82.6335,82.5043,82.554,24550.0
2017-12-21 12:40:00,83.06,83.06,82.88,82.98,19752.0,82.5341,82.5341,82.3553,82.4546,19752.0
2017-12-21 12:50:00,82.98,83.07,82.96,83.07,31339.0,82.4546,82.5441,82.4348,82.5441,31339.0
2017-12-21 13:00:00,83.08,83.14,82.99,83.02,29247.0,82.554,82.6136,82.4646,82.4944,29247.0
2017-12-21 13:10:00,83.02,83.2,83.01,83.2,27696.0,82.4944,82.6732,82.4844,82.6732,27696.0
2017-12-21 13:20:00,83.19,83.2,83.02,83.11,32787.0,82.6633,82.6732,82.4944,82.5838,32787.0
2017-12-21 13:30:00,83.13,83.14,83.07,83.13,10316.0,82.6037,82.6136,82.5441,82.6037,10316.0
2017-12-21 13:40:00,83.14,83.22,83.05,83.22,22091.0,82.6136,82.6931,82.5242,82.6931,22091.0
2017-12-21 13:50:00,83.23,83.23,83.09,83.13,16164.0,82.7031,82.7031,82.5639,82.6037,16164.0
2017-12-21 14:00:00,83.14,83.16,83.01,83.12,11655.0,82.6136,82.6335,82.4844,82.5937,11655.0
2017-12-21 14:10:00,83.12,83.18,83.08,83.09,14286.0,82.5937,82.6534,82.554,82.5639,14286.0
2017-12-21 14:20:00,83.11,83.19,83.04,83.13,12996.0,82.5838,82.6633,82.5143,82.6037,12996.0
2017-12-21 14:30:00,83.12,83.14,83.04,83.14,27752.0,82.5937,82.6136,82.5143,82.6136,27752.0
2017-12-21 14:40:00,83.12,83.19,83.1,83.14,26662.0,82.5937,82.6633,82.5739,82.6136,26662.0
2017-12-21 14:50:00,83.14,83.28,83.14,83.24,51973.0,82.6136,82.7527,82.6136,82.713,51973.0
2017-12-21 15:00:00,83.24,83.36,83.07,83.35,167045.0,82.713,82.8322,82.5441,82.8223,167045.0
2017-12-21 15:10:00,83.35,83.39,83.19,83.27,84483.0,82.8223,82.862,82.6633,82.7428,84483.0
2017-12-21 15:20:00,83.27,83.37,83.25,83.31,51550.0,82.7428,82.8422,82.7229,82.7825,51550.0
2017-12-21 15:30:00,83.32,83.33,83.21,83.21,94205.0,82.7925,82.8024,82.6832,82.6832,94205.0
2017-12-21 15:40:00,83.21,83.29,83.09,83.14,150329.0,82.6832,82.7627,82.5639,82.6136,150329.0
2017-12-21 15:50:00,83.14,83.22,83.04,83.07,370850.0,82.6136,82.6931,82.5143,82.5441,370850.0
2017-12-22 09:30:00,83.56,83.79,83.34,83.67,420450.0,83.031,83.2595,82.8124,83.1403,420450.0
2017-12-22 09:40:00,83.63,83.99,83.48,83.94,315494.0,83.1005,83.4582,82.9515,83.4086,315494.0
2017-12-22 09:50:00,83.99,84.1,83.87,83.97,130800.0,83.4582,83.5675,83.339,83.4384,130800.0
2017-12-22 10:00:00,83.97,84.27,83.93,84.22,146203.0,83.4384,83.7365,83.3986,83.6868,146203.0
2017-12-22 10:10:00,84.2,84.26,83.96,84.26,163026.0,83.6669,83.7265,83.4284,83.7265,163026.0
2017-12-22 10:20:00,84.24,84.42,84.22,84.39,102396.0,83.7067,83.8855,83.6868,83.8557,102396.0
2017-12-22 10:30:00,84.42,84.57,84.35,84.54,150513.0,83.8855,84.0346,83.816,84.0048,150513.0
2017-12-22 10:40:00,84.56,84.74,84.52,84.67,231546.0,84.0246,84.2035,83.9849,84.1339,231546.0
2017-12-22 10:50:00,84.73,84.75,84.45,84.52,99217.0,84.1936,84.2134,83.9153,83.9849,99217.0
2017-12-22 11:00:00,84.49,84.58,84.3,84.38,54149.0,83.9551,84.0445,83.7663,83.8458,54149.0
2017-12-22 11:10:00,84.36,84.4,84.3,84.36,45355.0,83.8259,83.8656,83.7663,83.8259,45355.0
2017-12-22 11:20:00,84.34,84.5,84.29,84.44,50450.0,83.806,83.965,83.7563,83.9054,50450.0
2017-12-22 11:30:00,84.42,84.5,84.28,84.28,62634.0,83.8855,83.965,83.7464,83.7464,62634.0
2017-12-22 11:40:00,84.31,84.38,84.02,84.03,58153.0,83.7762,83.8458,83.4881,83.498,58153.0
2017-12-22 11:50:00,84.05,84.08,83.76,83.81,130272.0,83.5179,83.5477,83.2297,83.2794,130272.0
2017-12-22 12:00:00,83.81,83.86,83.64,83.64,41040.0,83.2794,83.3291,83.1105,83.1105,41040.0
2017-12-22 12:10:00,83.65,83.8,83.65,83.77,14374.0,83.1204,83.2694,83.1204,83.2396,14374.0
2017-12-22 12:20:00,83.8,83.8,83.61,83.69,26652.0,83.2694,83.2694,83.0806,83.1601,26652.0
2017-12-22 12:30:00,83.73,83.79,83.65,83.78,24835.0,83.1999,83.2595,83.1204,83.2496,24835.0
2017-12-22 12:40:00,83.8,84.0,83.78,83.93,48696.0,83.2694,83.4682,83.2496,83.3986,48696.0
2017-12-22 12:50:00,83.98,84.06,83.91,84.06,29840.0,83.4483,83.5278,83.3787,83.5278,29840.0
2017-12-22 13:00:00,84.03,84.26,84.03,84.16,233927.0,83.498,83.7265,83.498,83.6272,233927.0
2017-12-22 13:10:00,84.16,84.27,84.11,84.17,87621.0,83.6272,83.7365,83.5775,83.6371,87621.0
2017-12-22 13:20:00,84.15,84.24,84.14,84.22,54468.0,83.6172,83.7067,83.6073,83.6868,54468.0
2017-12-22 13:30:00,84.22,84.31,84.17,84.17,67138.0,83.6868,83.7762,83.6371,83.6371,67138.0
2017-12-22 13:40:00,84.16,84.28,84.13,84.16,33771.0,83.6272,83.7464,83.5974,83.6272,33771.0
2017-12-22 13:50:00,84.17,84.29,84.17,84.27,60763.0,83.6371,83.7563,83.6371,83.7365,60763.0
2017-12-22 14:00:00,84.25,84.31,84.16,84.18,55954.0,83.7166,83.7762,83.6272,83.647,55954.0
2017-12-22 14:10:00,84.19,84.41,84.19,84.41,44480.0,83.657,83.8756,83.657,83.8756,44480.0
2017-12-22 14:20:00,84.38,84.4,84.31,84.39,41564.0,83.8458,83.8656,83.7762,83.8557,41564.0
2017-12-22 14:30:00,84.42,84.53,84.38,84.53,61770.0,83.8855,83.9948,83.8458,83.9948,61770.0
2017-12-22 14:40:00,84.54,84.59,84.47,84.59,145980.0,84.0048,84.0544,83.9352,84.0544,145980.0
2017-12-22 14:50:00,84.58,84.6,84.48,84.56,86528.0,84.0445,84.0644,83.9451,84.0246,86528.0
2017-12-22 15:00:00,84.57,84.64,84.5,84.62,109418.0,84.0346,84.1041,83.965,84.0843,109418.0
2017-12-22 15:10:00,84.61,84.66,84.5,84.66,71341.0,84.0743,84.124,83.965,84.124,71341.0
2017-12-22 15:20:00,84.66,84.73,84.61,84.64,78101.0,84.124,84.1936,84.0743,84.1041,78101.0
2017-12-22 15:30:00,84.65,84.74,84.64,84.7,127196.0,84.1141,84.2035,84.1041,84.1637,127196.0
2017-12-22 15:40:00,84.69,84.72,84.53,84.65,171358.0,84.1538,84.1836,83.9948,84.1141,171358.0
2017-12-22 15:50:00,84.66,84.74,84.58,84.63,602926.0,84.124,84.2035,84.0445,84.0942,602926.0
2017-12-26 09:30:00,84.59,84.83,84.43,84.52,115094.0,84.0544,84.2929,83.8955,83.9849,115094.0
2017-12-26 09:40:00,84.5,84.73,84.43,84.43,57782.0,83.965,84.1936,83.8955,83.8955,57782.0
2017-12-26 09:50:00,84.41,84.68,84.39,84.61,40877.0,83.8756,84.1439,83.8557,84.0743,40877.0
2017-12-26 10:00:00,84.58,84.58,84.3,84.48,83707.0,84.0445,84.0445,83.7663,83.9451,83707.0
2017-12-26 10:10:00,84.47,84.83,84.42,84.8,66242.0,83.9352,84.2929,83.8855,84.2631,66242.0
2017-12-26 10:20:00,84.8,85.0,84.7,84.99,86625.0,84.2631,84.4618,84.1637,84.4519,86625.0
2017-12-26 10:30:00,84.98,85.1,84.89,85.09,47898.0,84.442,84.5612,84.3525,84.5513,47898.0
2017-12-26 10:40:00,85.1,85.2,84.91,84.91,85641.0,84.5612,84.6606,84.3724,84.3724,85641.0
2017-12-26 10:50:00,84.9,85.08,84.73,84.91,78206.0,84.3625,84.5413,84.1936,84.3724,78206.0
2017-12-26 11:00:00,84.91,85.06,84.89,84.94,56908.0,84.3724,84.5215,84.3525,84.4022,56908.0
2017-12-26 11:10:00,84.96,85.03,84.92,85.03,44123.0,84.4221,84.4917,84.3824,84.4917,44123.0
2017-12-26 11:20:00,85.01,85.02,84.86,84.87,47911.0,84.4718,84.4817,84.3227,84.3327,47911.0
2017-12-26 11:30:00,84.87,84.92,84.76,84.92,33755.0,84.3327,84.3824,84.2234,84.3824,33755.0
2017-12-26 11:40:00,84.92,85.01,84.85,85.0,50220.0,84.3824,84.4718,84.3128,84.4618,50220.0
2017-12-26 11:50:00,85.0,85.05,84.89,84.94,48507.0,84.4618,84.5115,84.3525,84.4022,48507.0
2017-12-26 12:00:00,84.95,85.09,84.93,85.09,51101.0,84.4122,84.5513,84.3923,84.5513,51101.0
2017-12-26 12:10:00,85.09,85.12,84.91,84.94,47425.0,84.5513,84.5811,84.3724,84.4022,47425.0
2017-12-26 12:20:00,84.93,85.05,84.9,84.98,59496.0,84.3923,84.5115,84.3625,84.442,59496.0
2017-12-26 12:30:00,84.97,85.17,84.92,85.1,62936.0,84.432,84.6308,84.3824,84.5612,62936.0
2017-12-26 12:40:00,85.11,85.27,85.1,85.25,56838.0,84.5711,84.7301,84.5612,84.7103,56838.0
2017-12-26 12:50:00,85.22,85.27,85.08,85.19,57599.0,84.6805,84.7301,84.5413,84.6506,57599.0
2017-12-26 13:00:00,85.19,85.27,85.17,85.26,39287.0,84.6506,84.7301,84.6308,84.7202,39287.0
2017-12-26 13:10:00,85.26,85.3,85.2,85.2,25862.0,84.7202,84.7599,84.6606,84.6606,25862.0
2017-12-26 13:20:00,85.19,85.24,85.14,85.21,27458.0,84.6506,84.7003,84.601,84.6705,27458.0
2017-12-26 13:30:00,85.2,85.35,85.17,85.27,39995.0,84.6606,84.8096,84.6308,84.7301,39995.0
2017-12-26 13:40:00,85.28,85.34,85.26,85.34,24783.0,84.7401,84.7997,84.7202,84.7997,24783.0
2017-12-26 13:50:00,85.34,85.36,85.18,85.21,46514.0,84.7997,84.8196,84.6407,84.6705,46514.0
2017-12-26 14:00:00,85.22,85.35,85.2,85.34,34185.0,84.6805,84.8096,84.6606,84.7997,34185.0
2017-12-26 14:10:00,85.35,85.42,85.28,85.34,44940.0,84.8096,84.8792,84.7401,84.7997,44940.0
2017-12-26 14:20:00,85.35,85.37,85.27,85.31,37334.0,84.8096,84.8295,84.7301,84.7699,37334.0
2017-12-26 14:30:00,85.31,85.33,85.18,85.18,60671.0,84.7699,84.7898,84.6407,84.6407,60671.0
2017-12-26 14:40:00,85.18,85.2,85.1,85.1,39067.0,84.6407,84.6606,84.5612,84.5612,39067.0
2017-12-26 14:50:00,85.1,85.25,85.1,85.22,40978.0,84.5612,84.7103,84.5612,84.6805,40978.0
2017-12-26 15:00:00,85.2,85.28,85.2,85.27,66437.0,84.6606,84.7401,84.6606,84.7301,66437.0
2017-12-26 15:10:00,85.26,85.28,85.12,85.12,60473.0,84.7202,84.7401,84.5811,84.5811,60473.0
2017-12-26 15:20:00,85.11,85.19,85.04,85.17,38082.0,84.5711,84.6506,84.5016,84.6308,38082.0
2017-12-26 15:30:00,85.17,85.17,85.05,85.1,100173.0,84.6308,84.6308,84.5115,84.5612,100173.0
2017-12-26 15:40:00,85.11,85.24,85.11,85.22,136334.0,84.5711,84.7003,84.5711,84.6805,136334.0
2017-12-26 15:50:00,85.23,85.27,85.09,85.14,260358.0,84.6904,84.7301,84.5513,84.601,260358.0
2017-12-27 09:30:00,85.34,85.49,84.93,85.48,53210.0,84.7997,84.9487,84.3923,84.9388,53210.0
2017-12-27 09:40:00,85.47,85.6,85.35,85.42,53166.0,84.9289,85.058,84.8096,84.8792,53166.0
2017-12-27 09:50:00,85.45,85.66,85.41,85.64,21325.0,84.909,85.1177,84.8693,85.0978,21325.0
2017-12-27 10:00:00,85.64,85.66,85.42,85.65,48750.0,85.0978,85.1177,84.8792,85.1077,48750.0
2017-12-27 10:10:00,85.66,85.97,85.62,85.97,87842.0,85.1177,85.4257,85.0779,85.4257,87842.0
2017-12-27 10:20:00,85.97,86.03,85.86,85.9,94729.0,85.4257,85.4853,85.3164,85.3561,94729.0
2017-12-27 10:30:00,85.9,86.0,85.7,85.96,105652.0,85.3561,85.4555,85.1574,85.4158,105652.0
2017-12-27 10:40:00,85.95,86.03,85.84,85.96,59296.0,85.4058,85.4853,85.2965,85.4158,59296.0
2017-12-27 10:50:00,85.96,85.97,85.66,85.79,63959.0,85.4158,85.4257,85.1177,85.2468,63959.0
2017-12-27 11:00:00,85.79,85.93,85.78,85.92,45616.0,85.2468,85.386,85.2369,85.376,45616.0
2017-12-27 11:10:00,85.92,85.92,85.76,85.81,28646.0,85.376,85.376,85.217,85.2667,28646.0
2017-12-27 11:20:00,85.82,85.9,85.68,85.88,24141.0,85.2767,85.3561,85.1375,85.3363,24141.0
2017-12-27 11:30:00,85.88,85.89,85.77,85.87,18770.0,85.3363,85.3462,85.227,85.3263,18770.0
2017-12-27 11:40:00,85.87,85.98,85.77,85.98,33677.0,85.3263,85.4356,85.227,85.4356,33677.0
2017-12-27 11:50:00,85.98,85.98,85.78,85.8,53995.0,85.4356,85.4356,85.2369,85.2568,53995.0
2017-12-27 12:00:00,85.76,85.97,85.75,85.93,76504.0,85.217,85.4257,85.2071,85.386,76504.0
2017-12-27 12:10:00,85.94,85.96,85.89,85.96,154037.0,85.3959,85.4158,85.3462,85.4158,154037.0
2017-12-27 12:20:00,85.96,85.96,85.85,85.85,129885.0,85.4158,85.4158,85.3065,85.3065,129885.0
2017-12-27 12:30:00,85.85,85.9,85.72,85.76,44813.0,85.3065,85.3561,85.1773,85.217,44813.0
2017-12-27 12:40:00,85.77,85.88,85.77,85.81,51847.0,85.227,85.3363,85.227,85.2667,51847.0
2017-12-27 12:50:00,85.82,85.83,85.65,85.65,64933.0,85.2767,85.2866,85.1077,85.1077,64933.0
2017-12-27 13:00:00,85.63,85.65,85.56,85.62,37170.0,85.0879,85.1077,85.0183,85.0779,37170.0
2017-12-27 13:10:00,85.61,85.63,85.32,85.4,29029.0,85.068,85.0879,84.7798,84.8593,29029.0
2017-12-27 13:20:00,85.39,85.69,85.37,85.59,81990.0,84.8494,85.1475,84.8295,85.0481,81990.0
2017-12-27 13:30:00,85.62,85.78,85.53,85.77,72685.0,85.0779,85.2369,84.9885,85.227,72685.0
2017-12-27 13:40:00,85.78,85.9,85.73,85.74,92182.0,85.2369,85.3561,85.1872,85.1972,92182.0
2017-12-27 13:50:00,85.72,85.8,85.69,85.75,32990.0,85.1773,85.2568,85.1475,85.2071,32990.0
2017-12-27 14:00:00,85.75,85.86,85.69,85.69,43257.0,85.2071,85.3164,85.1475,85.1475,43257.0
2017-12-27 14:10:00,85.69,85.78,85.58,85.71,80161.0,85.1475,85.2369,85.0382,85.1674,80161.0
2017-12-27 14:20:00,85.7,85.89,85.64,85.86,46834.0,85.1574,85.3462,85.0978,85.3164,46834.0
2017-12-27 14:30:00,85.87,85.92,85.79,85.9,122747.0,85.3263,85.376,85.2468,85.3561,122747.0
2017-12-27 14:40:00,85.9,85.96,85.82,85.95,158372.0,85.3561,85.4158,85.2767,85.4058,158372.0
2017-12-27 14:50:00,85.95,85.97,85.9,85.94,141948.0,85.4058,85.4257,85.3561,85.3959,141948.0
2017-12-27 15:00:00,85.94,85.99,85.89,85.89,131987.0,85.3959,85.4456,85.3462,85.3462,131987.0
2017-12-27 15:10:00,85.89,85.9,85.74,85.74,159220.0,85.3462,85.3561,85.1972,85.1972,159220.0
2017-12-27 15:20:00,85.74,85.81,85.71,85.77,124737.0,85.1972,85.2667,85.1674,85.227,124737.0
2017-12-27 15:30:00,85.77,85.81,85.71,85.75,138287.0,85.227,85.2667,85.1674,85.2071,138287.0
2017-12-27 15:40:00,85.75,85.82,85.71,85.74,167225.0,85.2071,85.2767,85.1674,85.1972,167225.0
2017-12-27 15:50:00,85.74,85.88,85.72,85.86,239890.0,85.1972,85.3363,85.1773,85.3164,239890.0
2017-12-28 09:30:00,86.12,86.31,85.9,86.25,72952.0,85.5748,85.7636,85.3561,85.7039,72952.0
2017-12-28 09:40:00,86.23,86.26,86.01,86.02,56066.0,85.6841,85.7139,85.4655,85.4754,56066.0
2017-12-28 09:50:00,86.0,86.02,85.5,85.55,185113.0,85.4555,85.4754,84.9587,85.0084,185113.0
2017-12-28 10:00:00,85.54,85.6,85.48,85.59,104239.0,84.9984,85.058,84.9388,85.0481,104239.0
2017-12-28 10:10:00,85.6,85.78,85.58,85.58,150944.0,85.058,85.2369,85.0382,85.0382,150944.0
2017-12-28 10:20:00,85.6,85.61,85.42,85.51,71049.0,85.058,85.068,84.8792,84.9686,71049.0
2017-12-28 10:30:00,85.52,85.56,85.42,85.52,42234.0,84.9786,85.0183,84.8792,84.9786,42234.0
2017-12-28 10:40:00,85.52,85.56,85.45,85.51,26334.0,84.9786,85.0183,84.909,84.9686,26334.0
2017-12-28 10:50:00,85.53,85.62,85.49,85.62,28282.0,84.9885,85.0779,84.9487,85.0779,28282.0
2017-12-28 11:00:00,85.62,85.75,85.54,85.73,54618.0,85.0779,85.2071,84.9984,85.1872,54618.0
2017-12-28 11:10:00,85.7,85.89,85.68,85.89,42055.0,85.1574,85.3462,85.1375,85.3462,42055.0
2017-12-28 11:20:00,85.9,85.92,85.81,85.85,39197.0,85.3561,85.376,85.2667,85.3065,39197.0
2017-12-28 11:30:00,85.85,85.97,85.75,85.96,25782.0,85.3065,85.4257,85.2071,85.4158,25782.0
2017-12-28 11:40:00,85.96,85.99,85.88,85.94,29042.0,85.4158,85.4456,85.3363,85.3959,29042.0
2017-12-28 11:50:00,85.92,86.01,85.81,86.0,20725.0,85.376,85.4655,85.2667,85.4555,20725.0
2017-12-28 12:00:00,86.01,86.02,85.91,85.96,33319.0,85.4655,85.4754,85.3661,85.4158,33319.0
2017-12-28 12:10:00,85.98,86.05,85.95,85.95,58300.0,85.4356,85.5052,85.4058,85.4058,58300.0
2017-12-28 12:20:00,85.95,86.05,85.94,86.05,17743.0,85.4058,85.5052,85.3959,85.5052,17743.0
2017-12-28 12:30:00,86.06,86.17,86.03,86.03,23728.0,85.5151,85.6244,85.4853,85.4853,23728.0
2017-12-28 12:40:00,86.05,86.07,85.98,86.01,37300.0,85.5052,85.5251,85.4356,85.4655,37300.0
2017-12-28 12:50:00,86.01,86.11,86.0,86.09,46874.0,85.4655,85.5648,85.4555,85.5449,46874.0
2017-12-28 13:00:00,86.1,86.15,86.06,86.14,93736.0,85.5549,85.6046,85.5151,85.5946,93736.0
2017-12-28 13:10:00,86.14,86.22,86.11,86.19,96517.0,85.5946,85.6741,85.5648,85.6443,96517.0
2017-12-28 13:20:00,86.19,86.25,86.18,86.25,58518.0,85.6443,85.7039,85.6344,85.7039,58518.0
2017-12-28 13:30:00,86.25,86.26,86.14,86.19,40785.0,85.7039,85.7139,85.5946,85.6443,40785.0
2017-12-28 13:40:00,86.19,86.23,86.14,86.15,29178.0,85.6443,85.6841,85.5946,85.6046,29178.0
2017-12-28 13:50:00,86.14,86.19,86.13,86.16,35972.0,85.5946,85.6443,85.5847,85.6145,35972.0
2017-12-28 14:00:00,86.15,86.15,86.0,86.0,20899.0,85.6046,85.6046,85.4555,85.4555,20899.0
2017-12-28 14:10:00,86.02,86.09,86.0,86.08,38929.0,85.4754,85.5449,85.4555,85.535,38929.0
2017-12-28 14:20:00,86.08,86.13,86.02,86.13,20494.0,85.535,85.5847,85.4754,85.5847,20494.0
2017-12-28 14:30:00,86.11,86.13,85.99,86.04,22036.0,85.5648,85.5847,85.4456,85.4953,22036.0
2017-12-28 14:40:00,86.04,86.15,86.04,86.13,27825.0,85.4953,85.6046,85.4953,85.5847,27825.0
2017-12-28 14:50:00,86.13,86.21,86.11,86.15,69811.0,85.5847,85.6642,85.5648,85.6046,69811.0
2017-12-28 15:00:00,86.15,86.19,86.12,86.16,47209.0,85.6046,85.6443,85.5748,85.6145,47209.0
2017-12-28 15:10:00,86.17,86.2,86.13,86.18,30322.0,85.6244,85.6542,85.5847,85.6344,30322.0
2017-12-28 15:20:00,86.18,86.22,86.09,86.13,42225.0,85.6344,85.6741,85.5449,85.5847,42225.0
2017-12-28 15:30:00,86.13,86.16,86.07,86.16,39563.0,85.5847,85.6145,85.5251,85.6145,39563.0
2017-12-28 15:40:00,86.15,86.16,86.06,86.14,68185.0,85.6046,85.6145,85.5151,85.5946,68185.0
2017-12-28 15:50:00,86.14,86.28,86.14,86.21,178933.0,85.5946,85.7337,85.5946,85.6642,178933.0
2017-12-29 09:30:00,86.51,86.52,86.14,86.37,105876.0,85.9623,85.9722,85.5946,85.8232,105876.0
2017-12-29 09:40:00,86.34,86.39,86.16,86.24,23109.0,85.7934,85.843,85.6145,85.694,23109.0
2017-12-29 09:50:00,86.3,86.49,86.25,86.47,46225.0,85.7536,85.9424,85.7039,85.9225,46225.0
2017-12-29 10:00:00,86.5,86.77,86.44,86.7,117250.0,85.9523,86.2206,85.8927,86.1511,117250.0
2017-12-29 10:10:00,86.71,86.74,86.38,86.7,104415.0,86.161,86.1908,85.8331,86.1511,104415.0
2017-12-29 10:20:00,86.72,86.76,86.52,86.53,63744.0,86.171,86.2107,85.9722,85.9822,63744.0
2017-12-29 10:30:00,86.52,86.54,86.36,86.42,47311.0,85.9722,85.9921,85.8132,85.8729,47311.0
2017-12-29 10:40:00,86.42,86.46,86.23,86.36,85238.0,85.8729,85.9126,85.6841,85.8132,85238.0
2017-12-29 10:50:00,86.36,86.37,86.0,86.11,55497.0,85.8132,85.8232,85.4555,85.5648,55497.0
2017-12-29 11:00:00,86.1,86.2,86.03,86.19,39989.0,85.5549,85.6542,85.4853,85.6443,39989.0
2017-12-29 11:10:00,86.19,86.3,86.11,86.13,36077.0,85.6443,85.7536,85.5648,85.5847,36077.0
2017-12-29 11:20:00,86.14,86.15,85.99,86.07,166705.0,85.5946,85.6046,85.4456,85.5251,166705.0
2017-12-29 11:30:00,86.09,86.26,86.04,86.22,54459.0,85.5449,85.7139,85.4953,85.6741,54459.0
2017-12-29 11:40:00,86.21,86.39,86.21,86.38,37229.0,85.6642,85.843,85.6642,85.8331,37229.0
2017-12-29 11:50:00,86.38,86.39,86.21,86.37,27728.0,85.8331,85.843,85.6642,85.8232,27728.0
2017-12-29 12:00:00,86.35,86.35,86.23,86.27,83083.0,85.8033,85.8033,85.6841,85.7238,83083.0
2017-12-29 12:10:00,86.29,86.37,86.23,86.34,36732.0,85.7437,85.8232,85.6841,85.7934,36732.0
2017-12-29 12:20:00,86.37,86.43,86.33,86.33,22344.0,85.8232,85.8828,85.7834,85.7834,22344.0
2017-12-29 12:30:00,86.36,86.38,86.26,86.28,17836.0,85.8132,85.8331,85.7139,85.7337,17836.0
2017-12-29 12:40:00,86.26,86.34,86.24,86.25,28247.0,85.7139,85.7934,85.694,85.7039,28247.0
2017-12-29 12:50:00,86.26,86.32,86.23,86.26,34182.0,85.7139,85.7735,85.6841,85.7139,34182.0
2017-12-29 13:00:00,86.3,86.31,86.12,86.15,44987.0,85.7536,85.7636,85.5748,85.6046,44987.0
2017-12-29 13:10:00,86.15,86.26,86.15,86.23,28191.0,85.6046,85.7139,85.6046,85.6841,28191.0
2017-12-29 13:20:00,86.22,86.3,86.19,86.22,13768.0,85.6741,85.7536,85.6443,85.6741,13768.0
2017-12-29 13:30:00,86.21,86.21,86.07,86.09,14363.0,85.6642,85.6642,85.5251,85.5449,14363.0
2017-12-29 13:40:00,86.1,86.11,85.95,85.96,79657.0,85.5549,85.5648,85.4058,85.4158,79657.0
2017-12-29 13:50:00,85.94,85.95,85.73,85.82,93801.0,85.3959,85.4058,85.1872,85.2767,93801.0
2017-12-29 14:00:00,85.81,85.81,85.65,85.68,35284.0,85.2667,85.2667,85.1077,85.1375,35284.0
2017-12-29 14:10:00,85.68,85.78,85.63,85.75,33775.0,85.1375,85.2369,85.0879,85.2071,33775.0
2017-12-29 14:20:00,85.76,85.84,85.7,85.83,38785.0,85.217,85.2965,85.1574,85.2866,38785.0
2017-12-29 14:30:00,85.83,85.83,85.62,85.64,50531.0,85.2866,85.2866,85.0779,85.0978,50531.0
2017-12-29 14:40:00,85.63,85.68,85.51,85.59,75201.0,85.0879,85.1375,84.9686,85.0481,75201.0
2017-12-29 14:50:00,85.6,85.6,85.39,85.44,44399.0,85.058,85.058,84.8494,84.8991,44399.0
2017-12-29 15:00:00,85.42,85.44,85.23,85.33,111931.0,84.8792,84.8991,84.6904,84.7898,111931.0
2017-12-29 15:10:00,85.34,85.41,85.11,85.15,140440.0,84.7997,84.8693,84.5711,84.6109,140440.0
2017-12-29 15:20:00,85.16,85.35,85.16,85.31,69104.0,84.6208,84.8096,84.6208,84.7699,69104.0
2017-12-29 15:30:00,85.29,85.37,85.13,85.14,146249.0,84.75,84.8295,84.591,84.601,146249.0
2017-12-29 15:40:00,85.15,85.19,85.04,85.1,240776.0,84.6109,84.6506,84.5016,84.5612,240776.0
2017-12-29 15:50:00,85.1,85.1,84.84,84.86,343775.0,84.5612,84.5612,84.3029,84.3227,343775.0
2018-01-02 09:30:00,85.27,85.27,84.3,84.96,285767.0,84.7301,84.7301,83.7663,84.4221,285767.0
2018-01-02 09:40:00,84.98,85.63,84.93,85.26,171838.0,84.442,85.0879,84.3923,84.7202,171838.0
2018-01-02 09:50:00,85.32,85.44,85.08,85.21,264507.0,84.7798,84.8991,84.5413,84.6705,264507.0
2018-01-02 10:00:00,85.24,85.67,85.21,85.54,198813.0,84.7003,85.1276,84.6705,84.9984,198813.0
2018-01-02 10:10:00,85.59,85.63,85.26,85.3,88325.0,85.0481,85.0879,84.7202,84.7599,88325.0
2018-01-02 10:20:00,85.3,85.55,85.29,85.55,115029.0,84.7599,85.0084,84.75,85.0084,115029.0
2018-01-02 10:30:00,85.55,85.89,85.55,85.7,150339.0,85.0084,85.3462,85.0084,85.1574,150339.0
2018-01-02 10:40:00,85.69,86.17,85.64,86.09,183731.0,85.1475,85.6244,85.0978,85.5449,183731.0
2018-01-02 10:50:00,86.09,86.34,86.09,86.2,223508.0,85.5449,85.7934,85.5449,85.6542,223508.0
2018-01-02 11:00:00,86.24,86.45,86.23,86.38,74869.0,85.694,85.9027,85.6841,85.8331,74869.0
2018-01-02 11:10:00,86.43,86.46,86.29,86.34,96685.0,85.8828,85.9126,85.7437,85.7934,96685.0
2018-01-02 11:20:00,86.31,86.33,86.06,86.24,148686.0,85.7636,85.7834,85.5151,85.694,148686.0
2018-01-02 11:30:00,86.25,86.39,86.16,86.32,98153.0,85.7039,85.843,85.6145,85.7735,98153.0
2018-01-02 11:40:00,86.31,86.41,86.15,86.4,66208.0,85.7636,85.8629,85.6046,85.853,66208.0
2018-01-02 11:50:00,86.4,86.43,86.25,86.34,105768.0,85.853,85.8828,85.7039,85.7934,105768.0
2018-01-02 12:00:00,86.33,86.53,86.31,86.5,64763.0,85.7834,85.9822,85.7636,85.9523,64763.0
2018-01-02 12:10:00,86.5,86.6,86.15,86.15,127926.0,85.9523,86.0517,85.6046,85.6046,127926.0
2018-01-02 12:20:00,86.15,86.27,86.06,86.07,86456.0,85.6046,85.7238,85.5151,85.5251,86456.0
2018-01-02 12:30:00,86.09,86.1,85.9,85.99,91644.0,85.5449,85.5549,85.3561,85.4456,91644.0
2018-01-02 12:40:00,85.98,86.09,85.88,85.95,94909.0,85.4356,85.5449,85.3363,85.4058,94909.0
2018-01-02 12:50:00,85.98,86.28,85.96,86.25,111387.0,85.4356,85.7337,85.4158,85.7039,111387.0
2018-01-02 13:00:00,86.24,86.27,86.11,86.19,156042.0,85.694,85.7238,85.5648,85.6443,156042.0
2018-01-02 13:10:00,86.21,86.22,85.97,86.04,150192.0,85.6642,85.6741,85.4257,85.4953,150192.0
2018-01-02 13:20:00,86.04,86.25,86.04,86.23,85421.0,85.4953,85.7039,85.4953,85.6841,85421.0
2018-01-02 13:30:00,86.23,86.44,86.19,86.44,125997.0,85.6841,85.8927,85.6443,85.8927,125997.0
2018-01-02 13:40:00,86.44,86.48,86.37,86.48,68161.0,85.8927,85.9325,85.8232,85.9325,68161.0
2018-01-02 13:50:00,86.49,86.75,86.49,86.75,111651.0,85.9424,86.2008,85.9424,86.2008,111651.0
2018-01-02 14:00:00,86.75,86.83,86.69,86.7,162832.0,86.2008,86.2803,86.1411,86.1511,162832.0
2018-01-02 14:10:00,86.72,86.83,86.66,86.72,70572.0,86.171,86.2803,86.1113,86.171,70572.0
2018-01-02 14:20:00,86.73,86.83,86.71,86.8,89881.0,86.1809,86.2803,86.161,86.2504,89881.0
2018-01-02 14:30:00,86.81,86.88,86.74,86.8,71411.0,86.2604,86.3299,86.1908,86.2504,71411.0
2018-01-02 14:40:00,86.79,86.93,86.76,86.78,116330.0,86.2405,86.3796,86.2107,86.2306,116330.0
2018-01-02 14:50:00,86.77,86.88,86.76,86.85,74561.0,86.2206,86.3299,86.2107,86.3001,74561.0
2018-01-02 15:00:00,86.86,86.99,86.74,86.99,124525.0,86.3101,86.4392,86.1908,86.4392,124525.0
2018-01-02 15:10:00,87.0,87.0,86.89,86.95,137896.0,86.4492,86.4492,86.3399,86.3995,137896.0
2018-01-02 15:20:00,86.93,87.03,86.9,87.0,119942.0,86.3796,86.479,86.3498,86.4492,119942.0
2018-01-02 15:30:00,87.0,87.0,86.81,86.91,172897.0,86.4492,86.4492,86.2604,86.3598,172897.0
2018-01-02 15:40:00,86.92,86.98,86.83,86.95,181077.0,86.3697,86.4293,86.2803,86.3995,181077.0
2018-01-02 15:50:00,86.96,87.24,86.96,87.21,471111.0,86.4094,86.6877,86.4094,86.6579,471111.0
2018-01-03 09:30:00,87.42,87.59,87.06,87.55,220248.0,86.8665,87.0354,86.5088,86.9957,220248.0
2018-01-03 09:40:00,87.54,87.67,87.11,87.16,259187.0,86.9858,87.1149,86.5585,86.6082,259187.0
2018-01-03 09:50:00,87.22,87.39,87.05,87.34,221696.0,86.6678,86.8367,86.4989,86.787,221696.0
2018-01-03 10:00:00,87.34,87.6,87.21,87.57,134494.0,86.787,87.0454,86.6579,87.0156,134494.0
2018-01-03 10:10:00,87.57,87.67,87.43,87.53,77877.0,87.0156,87.1149,86.8765,86.9758,77877.0
2018-01-03 10:20:00,87.55,87.87,87.54,87.85,111279.0,86.9957,87.3137,86.9858,87.2938,111279.0
2018-01-03 10:30:00,87.81,88.22,87.78,88.21,74348.0,87.2541,87.6615,87.2242,87.6515,74348.0
2018-01-03 10:40:00,88.18,88.3,88.11,88.17,62843.0,87.6217,87.741,87.5522,87.6118,62843.0
2018-01-03 10:50:00,88.15,88.19,87.78,88.16,267393.0,87.5919,87.6316,87.2242,87.6018,267393.0
2018-01-03 11:00:00,88.18,88.19,88.02,88.15,50228.0,87.6217,87.6316,87.4627,87.5919,50228.0
2018-01-03 11:10:00,88.15,88.39,88.12,88.39,52417.0,87.5919,87.8304,87.5621,87.8304,52417.0
2018-01-03 11:20:00,88.4,88.51,88.25,88.42,71657.0,87.8403,87.9496,87.6913,87.8602,71657.0
2018-01-03 11:30:00,88.43,88.52,88.4,88.43,75073.0,87.8701,87.9596,87.8403,87.8701,75073.0
2018-01-03 11:40:00,88.44,88.49,88.38,88.42,31211.0,87.8801,87.9298,87.8204,87.8602,31211.0
2018-01-03 11:50:00,88.43,88.54,88.27,88.27,63494.0,87.8701,87.9794,87.7111,87.7111,63494.0
2018-01-03 12:00:00,88.36,88.5,88.32,88.45,34416.0,87.8006,87.9397,87.7608,87.89,34416.0
2018-01-03 12:10:00,88.45,88.45,88.19,88.34,71352.0,87.89,87.89,87.6316,87.7807,71352.0
2018-01-03 12:20:00,88.32,88.48,88.31,88.47,66089.0,87.7608,87.9198,87.7509,87.9099,66089.0
2018-01-03 12:30:00,88.48,88.55,88.42,88.53,31526.0,87.9198,87.9894,87.8602,87.9695,31526.0
2018-01-03 12:40:00,88.54,88.62,88.52,88.61,27581.0,87.9794,88.0589,87.9596,88.049,27581.0
2018-01-03 12:50:00,88.61,88.62,88.44,88.56,135423.0,88.049,88.0589,87.8801,87.9993,135423.0
2018-01-03 13:00:00,88.56,88.66,88.5,88.62,62618.0,87.9993,88.0987,87.9397,88.0589,62618.0
2018-01-03 13:10:00,88.62,88.78,88.6,88.75,56505.0,88.0589,88.2179,88.0391,88.1881,56505.0
2018-01-03 13:20:00,88.76,88.76,88.66,88.69,50227.0,88.198,88.198,88.0987,88.1285,50227.0
2018-01-03 13:30:00,88.69,88.83,88.56,88.57,151617.0,88.1285,88.2676,87.9993,88.0092,151617.0
2018-01-03 13:40:00,88.56,88.65,88.48,88.62,119317.0,87.9993,88.0887,87.9198,88.0589,119317.0
2018-01-03 13:50:00,88.59,88.61,88.37,88.44,296285.0,88.0291,88.049,87.8105,87.8801,296285.0
2018-01-03 14:00:00,88.47,88.53,88.22,88.37,90623.0,87.9099,87.9695,87.6615,87.8105,90623.0
2018-01-03 14:10:00,88.38,88.56,88.38,88.56,31096.0,87.8204,87.9993,87.8204,87.9993,31096.0
2018-01-03 14:20:00,88.57,88.59,88.5,88.54,35011.0,88.0092,88.0291,87.9397,87.9794,35011.0
2018-01-03 14:30:00,88.54,88.61,88.36,88.37,41706.0,87.9794,88.049,87.8006,87.8105,41706.0
2018-01-03 14:40:00,88.34,88.37,88.14,88.17,68934.0,87.7807,87.8105,87.582,87.6118,68934.0
2018-01-03 14:50:00,88.2,88.29,88.12,88.26,147268.0,87.6416,87.731,87.5621,87.7012,147268.0
2018-01-03 15:00:00,88.25,88.35,88.18,88.26,101487.0,87.6913,87.7906,87.6217,87.7012,101487.0
2018-01-03 15:10:00,88.26,88.36,88.18,88.31,33533.0,87.7012,87.8006,87.6217,87.7509,33533.0
2018-01-03 15:20:00,88.3,88.38,88.29,88.32,28882.0,87.741,87.8204,87.731,87.7608,28882.0
2018-01-03 15:30:00,88.29,88.4,88.28,88.38,36258.0,87.731,87.8403,87.7211,87.8204,36258.0
2018-01-03 15:40:00,88.38,88.42,88.26,88.31,105761.0,87.8204,87.8602,87.7012,87.7509,105761.0
2018-01-03 15:50:00,88.31,88.46,88.28,88.31,374235.0,87.7509,87.8999,87.7211,87.7509,374235.0
2018-01-04 09:30:00,88.72,88.8,87.88,87.95,203619.0,88.1583,88.2378,87.3236,87.3932,203619.0
2018-01-04 09:40:00,87.92,87.98,86.94,87.07,321483.0,87.3634,87.423,86.3896,86.5187,321483.0
2018-01-04 09:50:00,87.02,87.41,87.02,87.12,320193.0,86.4691,86.8566,86.4691,86.5684,320193.0
2018-01-04 10:00:00,87.14,87.18,86.72,86.77,326958.0,86.5883,86.628,86.171,86.2206,326958.0
2018-01-04 10:10:00,86.82,87.34,86.77,87.31,265888.0,86.2703,86.787,86.2206,86.7572,265888.0
2018-01-04 10:20:00,87.3,87.52,87.26,87.48,166001.0,86.7473,86.9659,86.7075,86.9261,166001.0
2018-01-04 10:30:00,87.48,87.76,87.3,87.71,124343.0,86.9261,87.2044,86.7473,87.1547,124343.0
2018-01-04 10:40:00,87.71,87.84,87.56,87.64,175039.0,87.1547,87.2839,87.0056,87.0851,175039.0
2018-01-04 10:50:00,87.69,87.74,87.55,87.57,120653.0,87.1348,87.1845,86.9957,87.0156,120653.0
2018-01-04 11:00:00,87.55,87.55,87.33,87.37,66823.0,86.9957,86.9957,86.7771,86.8168,66823.0
2018-01-04 11:10:00,87.37,87.44,87.01,87.1,76399.0,86.8168,86.8864,86.4591,86.5486,76399.0
2018-01-04 11:20:00,87.13,87.14,86.9,87.04,83460.0,86.5784,86.5883,86.3498,86.4889,83460.0
2018-01-04 11:30:00,87.04,87.22,87.02,87.16,42715.0,86.4889,86.6678,86.4691,86.6082,42715.0
2018-01-04 11:40:00,87.18,87.25,87.03,87.25,15619.0,86.628,86.6976,86.479,86.6976,15619.0
2018-01-04 11:50:00,87.21,87.31,87.17,87.19,17523.0,86.6579,86.7572,86.6181,86.638,17523.0
2018-01-04 12:00:00,87.19,87.4,87.16,87.35,64442.0,86.638,86.8467,86.6082,86.797,64442.0
2018-01-04 12:10:00,87.36,87.37,87.12,87.15,76289.0,86.8069,86.8168,86.5684,86.5982,76289.0
2018-01-04 12:20:00,87.16,87.19,87.02,87.14,41502.0,86.6082,86.638,86.4691,86.5883,41502.0
2018-01-04 12:30:00,87.11,87.23,87.08,87.23,22233.0,86.5585,86.6777,86.5287,86.6777,22233.0
2018-01-04 12:40:00,87.24,87.36,87.21,87.29,32137.0,86.6877,86.8069,86.6579,86.7373,32137.0
2018-01-04 12:50:00,87.27,87.34,87.19,87.2,16852.0,86.7175,86.787,86.638,86.6479,16852.0
2018-01-04 13:00:00,87.22,87.42,87.22,87.41,61097.0,86.6678,86.8665,86.6678,86.8566,61097.0
2018-01-04 13:10:00,87.42,87.54,87.36,87.51,38439.0,86.8665,86.9858,86.8069,86.956,38439.0
2018-01-04 13:20:00,87.51,87.55,87.37,87.55,30848.0,86.956,86.9957,86.8168,86.9957,30848.0
2018-01-04 13:30:00,87.54,87.8,87.49,87.78,79071.0,86.9858,87.2441,86.9361,87.2242,79071.0
2018-01-04 13:40:00,87.79,87.86,87.74,87.8,89375.0,87.2342,87.3037,87.1845,87.2441,89375.0
2018-01-04 13:50:00,87.83,87.83,87.6,87.66,60428.0,87.2739,87.2739,87.0454,87.105,60428.0
2018-01-04 14:00:00,87.65,87.73,87.55,87.56,22945.0,87.0951,87.1746,86.9957,87.0056,22945.0
2018-01-04 14:10:00,87.59,87.7,87.55,87.61,14098.0,87.0354,87.1448,86.9957,87.0553,14098.0
2018-01-04 14:20:00,87.59,87.71,87.59,87.65,29169.0,87.0354,87.1547,87.0354,87.0951,29169.0
2018-01-04 14:30:00,87.63,87.65,87.51,87.6,51987.0,87.0752,87.0951,86.956,87.0454,51987.0
2018-01-04 14:40:00,87.6,87.67,87.57,87.65,30625.0,87.0454,87.1149,87.0156,87.0951,30625.0
2018-01-04 14:50:00,87.62,87.68,87.52,87.61,30263.0,87.0653,87.1249,86.9659,87.0553,30263.0
2018-01-04 15:00:00,87.58,87.61,87.45,87.46,51042.0,87.0255,87.0553,86.8963,86.9063,51042.0
2018-01-04 15:10:00,87.48,87.58,87.42,87.5,47163.0,86.9261,87.0255,86.8665,86.946,47163.0
2018-01-04 15:20:00,87.49,87.59,87.47,87.55,53485.0,86.9361,87.0354,86.9162,86.9957,53485.0
2018-01-04 15:30:00,87.56,87.61,87.45,87.58,56870.0,87.0056,87.0553,86.8963,87.0255,56870.0
2018-01-04 15:40:00,87.59,87.61,87.49,87.5,59508.0,87.0354,87.0553,86.9361,86.946,59508.0
2018-01-04 15:50:00,87.48,87.53,87.3,87.34,485501.0,86.9261,86.9758,86.7473,86.787,485501.0
2018-01-05 09:30:00,87.75,87.75,87.01,87.06,207504.0,87.1944,87.1944,86.4591,86.5088,207504.0
2018-01-05 09:40:00,87.07,87.5,86.95,87.35,87659.0,86.5187,86.946,86.3995,86.797,87659.0
2018-01-05 09:50:00,87.33,87.55,87.15,87.23,113202.0,86.7771,86.9957,86.5982,86.6777,113202.0
2018-01-05 10:00:00,87.22,87.34,87.06,87.29,79349.0,86.6678,86.787,86.5088,86.7373,79349.0
2018-01-05 10:10:00,87.3,87.34,87.12,87.2,34830.0,86.7473,86.787,86.5684,86.6479,34830.0
2018-01-05 10:20:00,87.22,87.24,87.02,87.03,81996.0,86.6678,86.6877,86.4691,86.479,81996.0
2018-01-05 10:30:00,87.03,87.24,87.01,87.18,88231.0,86.479,86.6877,86.4591,86.628,88231.0
2018-01-05 10:40:00,87.18,87.27,87.14,87.14,77722.0,86.628,86.7175,86.5883,86.5883,77722.0
2018-01-05 10:50:00,87.15,87.33,87.14,87.21,85507.0,86.5982,86.7771,86.5883,86.6579,85507.0
2018-01-05 11:00:00,87.21,87.22,87.09,87.14,74524.0,86.6579,86.6678,86.5386,86.5883,74524.0
2018-01-05 11:10:00,87.14,87.2,87.04,87.12,63198.0,86.5883,86.6479,86.4889,86.5684,63198.0
2018-01-05 11:20:00,87.13,87.28,87.06,87.28,33091.0,86.5784,86.7274,86.5088,86.7274,33091.0
2018-01-05 11:30:00,87.3,87.32,87.16,87.18,74963.0,86.7473,86.7672,86.6082,86.628,74963.0
2018-01-05 11:40:00,87.19,87.26,87.16,87.25,42265.0,86.638,86.7075,86.6082,86.6976,42265.0
2018-01-05 11:50:00,87.25,87.33,87.19,87.22,54858.0,86.6976,86.7771,86.638,86.6678,54858.0
2018-01-05 12:00:00,87.19,87.33,87.19,87.33,16839.0,86.638,86.7771,86.638,86.7771,16839.0
2018-01-05 12:10:00,87.3,87.34,87.24,87.25,13618.0,86.7473,86.787,86.6877,86.6976,13618.0
2018-01-05 12:20:00,87.27,87.29,87.17,87.18,34020.0,86.7175,86.7373,86.6181,86.628,34020.0
2018-01-05 12:30:00,87.19,87.19,86.99,87.01,35552.0,86.638,86.638,86.4392,86.4591,35552.0
2018-01-05 12:40:00,87.0,87.04,86.87,86.88,24279.0,86.4492,86.4889,86.32,86.3299,24279.0
2018-01-05 12:50:00,86.89,86.96,86.8,86.92,90725.0,86.3399,86.4094,86.2504,86.3697,90725.0
2018-01-05 13:00:00,86.94,86.94,86.48,86.53,145986.0,86.3896,86.3896,85.9325,85.9822,145986.0
2018-01-05 13:10:00,86.54,86.65,86.51,86.65,69910.0,85.9921,86.1014,85.9623,86.1014,69910.0
2018-01-05 13:20:00,86.62,86.67,86.48,86.66,70967.0,86.0716,86.1213,85.9325,86.1113,70967.0
2018-01-05 13:30:00,86.66,86.77,86.62,86.76,35130.0,86.1113,86.2206,86.0716,86.2107,35130.0
2018-01-05 13:40:00,86.77,86.87,86.73,86.79,29954.0,86.2206,86.32,86.1809,86.2405,29954.0
2018-01-05 13:50:00,86.79,86.88,86.65,86.65,137477.0,86.2405,86.3299,86.1014,86.1014,137477.0
2018-01-05 14:00:00,86.66,86.71,86.6,86.64,71102.0,86.1113,86.161,86.0517,86.0915,71102.0
2018-01-05 14:10:00,86.64,86.67,86.54,86.55,47920.0,86.0915,86.1213,85.9921,86.002,47920.0
2018-01-05 14:20:00,86.55,86.67,86.51,86.55,122728.0,86.002,86.1213,85.9623,86.002,122728.0
2018-01-05 14:30:00,86.54,86.63,86.49,86.52,57647.0,85.9921,86.0815,85.9424,85.9722,57647.0
2018-01-05 14:40:00,86.51,86.62,86.45,86.62,42181.0,85.9623,86.0716,85.9027,86.0716,42181.0
2018-01-05 14:50:00,86.61,86.67,86.53,86.54,51567.0,86.0617,86.1213,85.9822,85.9921,51567.0
2018-01-05 15:00:00,86.57,86.69,86.51,86.69,49493.0,86.0219,86.1411,85.9623,86.1411,49493.0
2018-01-05 15:10:00,86.68,86.71,86.59,86.68,79859.0,86.1312,86.161,86.0418,86.1312,79859.0
2018-01-05 15:20:00,86.7,86.78,86.66,86.7,79248.0,86.1511,86.2306,86.1113,86.1511,79248.0
2018-01-05 15:30:00,86.7,86.95,86.68,86.92,143901.0,86.1511,86.3995,86.1312,86.3697,143901.0
2018-01-05 15:40:00,86.91,86.93,86.77,86.78,208699.0,86.3598,86.3796,86.2206,86.2306,208699.0
2018-01-05 15:50:00,86.79,87.07,86.75,87.03,270171.0,86.2405,86.5187,86.2008,86.479,270171.0
2018-01-08 09:30:00,87.06,87.19,85.95,86.02,293591.0,86.5088,86.638,85.4058,85.4754,293591.0
2018-01-08 09:40:00,85.99,86.1,85.12,85.56,756963.0,85.4456,85.5549,84.5811,85.0183,756963.0
2018-01-08 09:50:00,85.55,85.82,85.03,85.04,488611.0,85.0084,85.2767,84.4917,84.5016,488611.0
2018-01-08 10:00:00,85.07,85.07,84.45,84.51,439559.0,84.5314,84.5314,83.9153,83.9749,439559.0
2018-01-08 10:10:00,84.5,84.78,84.46,84.7,296550.0,83.965,84.2432,83.9253,84.1637,296550.0
2018-01-08 10:20:00,84.72,85.43,84.65,85.38,234125.0,84.1836,84.8891,84.1141,84.8394,234125.0
2018-01-08 10:30:00,85.38,85.51,85.18,85.39,159900.0,84.8394,84.9686,84.6407,84.8494,159900.0
2018-01-08 10:40:00,85.37,85.38,84.83,84.97,89474.0,84.8295,84.8394,84.2929,84.432,89474.0
2018-01-08 10:50:00,84.99,85.39,84.96,85.04,147752.0,84.4519,84.8494,84.4221,84.5016,147752.0
2018-01-08 11:00:00,85.01,85.18,84.94,85.07,91605.0,84.4718,84.6407,84.4022,84.5314,91605.0
2018-01-08 11:10:00,85.06,85.2,85.0,85.15,74144.0,84.5215,84.6606,84.4618,84.6109,74144.0
2018-01-08 11:20:00,85.16,85.16,84.98,85.02,63395.0,84.6208,84.6208,84.442,84.4817,63395.0
2018-01-08 11:30:00,85.04,85.21,84.99,85.2,64844.0,84.5016,84.6705,84.4519,84.6606,64844.0
2018-01-08 11:40:00,85.21,85.29,85.07,85.29,52308.0,84.6705,84.75,84.5314,84.75,52308.0
2018-01-08 11:50:00,85.26,85.36,85.17,85.28,69285.0,84.7202,84.8196,84.6308,84.7401,69285.0
2018-01-08 12:00:00,85.24,85.53,85.24,85.45,22411.0,84.7003,84.9885,84.7003,84.909,22411.0
2018-01-08 12:10:00,85.46,85.5,85.31,85.36,34979.0,84.9189,84.9587,84.7699,84.8196,34979.0
2018-01-08 12:20:00,85.37,85.43,85.24,85.26,18220.0,84.8295,84.8891,84.7003,84.7202,18220.0
2018-01-08 12:30:00,85.26,85.3,85.17,85.26,20866.0,84.7202,84.7599,84.6308,84.7202,20866.0
2018-01-08 12:40:00,85.28,85.31,85.12,85.19,26320.0,84.7401,84.7699,84.5811,84.6506,26320.0
2018-01-08 12:50:00,85.21,85.22,85.04,85.19,34923.0,84.6705,84.6805,84.5016,84.6506,34923.0
2018-01-08 13:00:00,85.18,85.35,85.17,85.33,14326.0,84.6407,84.8096,84.6308,84.7898,14326.0
2018-01-08 13:10:00,85.33,85.47,85.23,85.45,40631.0,84.7898,84.9289,84.6904,84.909,40631.0
2018-01-08 13:20:00,85.47,85.56,85.43,85.52,41309.0,84.9289,85.0183,84.8891,84.9786,41309.0
2018-01-08 13:30:00,85.55,85.56,85.45,85.5,45226.0,85.0084,85.0183,84.909,84.9587,45226.0
2018-01-08 13:40:00,85.48,85.55,85.45,85.52,70603.0,84.9388,85.0084,84.909,84.9786,70603.0
2018-01-08 13:50:00,85.51,85.72,85.5,85.68,58687.0,84.9686,85.1773,84.9587,85.1375,58687.0
2018-01-08 14:00:00,85.69,85.73,85.62,85.66,57728.0,85.1475,85.1872,85.0779,85.1177,57728.0
2018-01-08 14:10:00,85.67,85.77,85.55,85.58,44548.0,85.1276,85.227,85.0084,85.0382,44548.0
2018-01-08 14:20:00,85.58,85.58,85.37,85.46,122166.0,85.0382,85.0382,84.8295,84.9189,122166.0
2018-01-08 14:30:00,85.46,85.53,85.42,85.51,25106.0,84.9189,84.9885,84.8792,84.9686,25106.0
2018-01-08 14:40:00,85.5,85.5,85.35,85.36,72251.0,84.9587,84.9587,84.8096,84.8196,72251.0
2018-01-08 14:50:00,85.35,85.42,85.3,85.36,92168.0,84.8096,84.8792,84.7599,84.8196,92168.0
2018-01-08 15:00:00,85.35,85.42,85.31,85.41,32599.0,84.8096,84.8792,84.7699,84.8693,32599.0
2018-01-08 15:10:00,85.41,85.41,85.25,85.33,102489.0,84.8693,84.8693,84.7103,84.7898,102489.0
2018-01-08 15:20:00,85.34,85.39,85.26,85.3,57838.0,84.7997,84.8494,84.7202,84.7599,57838.0
2018-01-08 15:30:00,85.33,85.44,85.3,85.35,96097.0,84.7898,84.8991,84.7599,84.8096,96097.0
2018-01-08 15:40:00,85.35,85.42,85.33,85.4,102349.0,84.8096,84.8792,84.7898,84.8593,102349.0
2018-01-08 15:50:00,85.39,85.41,85.2,85.29,619299.0,84.8494,84.8693,84.6606,84.75,619299.0
2018-01-09 09:30:00,85.63,86.15,85.62,86.02,219580.0,85.0879,85.6046,85.0779,85.4754,219580.0
2018-01-09 09:40:00,86.01,86.21,85.85,86.17,181413.0,85.4655,85.6642,85.3065,85.6244,181413.0
2018-01-09 09:50:00,86.2,86.25,85.85,86.12,59903.0,85.6542,85.7039,85.3065,85.5748,59903.0
2018-01-09 10:00:00,86.15,86.32,86.1,86.19,45469.0,85.6046,85.7735,85.5549,85.6443,45469.0
2018-01-09 10:10:00,86.19,86.31,86.08,86.3,35550.0,85.6443,85.7636,85.535,85.7536,35550.0
2018-01-09 10:20:00,86.28,86.36,86.11,86.13,48895.0,85.7337,85.8132,85.5648,85.5847,48895.0
2018-01-09 10:30:00,86.14,86.27,86.0,86.0,70485.0,85.5946,85.7238,85.4555,85.4555,70485.0
2018-01-09 10:40:00,86.04,86.25,86.04,86.18,200412.0,85.4953,85.7039,85.4953,85.6344,200412.0
2018-01-09 10:50:00,86.17,86.24,86.08,86.19,147637.0,85.6244,85.694,85.535,85.6443,147637.0
2018-01-09 11:00:00,86.19,86.49,86.19,86.48,79107.0,85.6443,85.9424,85.6443,85.9325,79107.0
2018-01-09 11:10:00,86.49,86.74,86.4,86.7,69067.0,85.9424,86.1908,85.853,86.1511,69067.0
2018-01-09 11:20:00,86.72,86.75,86.42,86.48,75119.0,86.171,86.2008,85.8729,85.9325,75119.0
2018-01-09 11:30:00,86.45,86.55,86.39,86.48,31329.0,85.9027,86.002,85.843,85.9325,31329.0
2018-01-09 11:40:00,86.5,86.62,86.49,86.62,32576.0,85.9523,86.0716,85.9424,86.0716,32576.0
2018-01-09 11:50:00,86.59,86.63,86.51,86.58,27566.0,86.0418,86.0815,85.9623,86.0318,27566.0
2018-01-09 12:00:00,86.56,86.58,86.42,86.52,30590.0,86.012,86.0318,85.8729,85.9722,30590.0
2018-01-09 12:10:00,86.52,86.85,86.52,86.74,76147.0,85.9722,86.3001,85.9722,86.1908,76147.0
2018-01-09 12:20:00,86.72,86.89,86.68,86.85,70793.0,86.171,86.3399,86.1312,86.3001,70793.0
2018-01-09 12:30:00,86.85,86.9,86.78,86.78,50171.0,86.3001,86.3498,86.2306,86.2306,50171.0
2018-01-09 12:40:00,86.8,86.94,86.78,86.82,82401.0,86.2504,86.3896,86.2306,86.2703,82401.0
2018-01-09 12:50:00,86.8,87.02,86.79,86.91,164955.0,86.2504,86.4691,86.2405,86.3598,164955.0
2018-01-09 13:00:00,86.94,87.04,86.9,86.96,68193.0,86.3896,86.4889,86.3498,86.4094,68193.0
2018-01-09 13:10:00,86.95,87.17,86.91,87.13,168502.0,86.3995,86.6181,86.3598,86.5784,168502.0
2018-01-09 13:20:00,87.13,87.17,87.02,87.08,71227.0,86.5784,86.6181,86.4691,86.5287,71227.0
2018-01-09 13:30:00,87.1,87.15,87.01,87.09,55019.0,86.5486,86.5982,86.4591,86.5386,55019.0
2018-01-09 13:40:00,87.09,87.23,87.08,87.16,76687.0,86.5386,86.6777,86.5287,86.6082,76687.0
2018-01-09 13:50:00,87.18,87.28,87.1,87.27,65123.0,86.628,86.7274,86.5486,86.7175,65123.0
2018-01-09 14:00:00,87.27,87.5,87.26,87.45,150135.0,86.7175,86.946,86.7075,86.8963,150135.0
2018-01-09 14:10:00,87.45,87.53,87.35,87.53,116545.0,86.8963,86.9758,86.797,86.9758,116545.0
2018-01-09 14:20:00,87.54,87.56,87.38,87.45,91445.0,86.9858,87.0056,86.8268,86.8963,91445.0
2018-01-09 14:30:00,87.45,87.51,87.38,87.46,75469.0,86.8963,86.956,86.8268,86.9063,75469.0
2018-01-09 14:40:00,87.45,87.58,87.36,87.57,187683.0,86.8963,87.0255,86.8069,87.0156,187683.0
2018-01-09 14:50:00,87.57,87.68,87.48,87.59,128095.0,87.0156,87.1249,86.9261,87.0354,128095.0
2018-01-09 15:00:00,87.58,87.73,87.56,87.61,111217.0,87.0255,87.1746,87.0056,87.0553,111217.0
2018-01-09 15:10:00,87.59,87.7,87.56,87.65,92830.0,87.0354,87.1448,87.0056,87.0951,92830.0
2018-01-09 15:20:00,87.68,87.71,87.49,87.52,148920.0,87.1249,87.1547,86.9361,86.9659,148920.0
2018-01-09 15:30:00,87.51,87.67,87.51,87.67,183826.0,86.956,87.1149,86.956,87.1149,183826.0
2018-01-09 15:40:00,87.67,87.68,87.42,87.42,247381.0,87.1149,87.1249,86.8665,86.8665,247381.0
2018-01-09 15:50:00,87.42,87.6,87.42,87.49,512104.0,86.8665,87.0454,86.8665,86.9361,512104.0
2018-01-10 09:30:00,87.0,87.05,86.32,86.41,295497.0,86.4492,86.4989,85.7735,85.8629,295497.0
2018-01-10 09:40:00,86.44,86.86,86.44,86.72,55567.0,85.8927,86.3101,85.8927,86.171,55567.0
2018-01-10 09:50:00,86.69,86.86,86.0,86.86,393161.0,86.1411,86.3101,85.4555,86.3101,393161.0
2018-01-10 10:00:00,86.84,86.84,86.4,86.69,65028.0,86.2902,86.2902,85.853,86.1411,65028.0
2018-01-10 10:10:00,86.77,87.33,86.77,87.17,90549.0,86.2206,86.7771,86.2206,86.6181,90549.0
2018-01-10 10:20:00,87.13,87.23,86.97,87.0,62527.0,86.5784,86.6777,86.4194,86.4492,62527.0
2018-01-10 10:30:00,87.0,87.06,86.76,86.76,149190.0,86.4492,86.5088,86.2107,86.2107,149190.0
2018-01-10 10:40:00,86.78,86.83,86.42,86.44,216105.0,86.2306,86.2803,85.8729,85.8927,216105.0
2018-01-10 10:50:00,86.46,86.76,86.44,86.76,51053.0,85.9126,86.2107,85.8927,86.2107,51053.0
2018-01-10 11:00:00,86.75,87.12,86.72,87.05,39096.0,86.2008,86.5684,86.171,86.4989,39096.0
2018-01-10 11:10:00,87.07,87.11,86.95,87.11,37360.0,86.5187,86.5585,86.3995,86.5585,37360.0
2018-01-10 11:20:00,87.07,87.11,86.92,86.94,40346.0,86.5187,86.5585,86.3697,86.3896,40346.0
2018-01-10 11:30:00,86.95,87.1,86.95,87.04,47328.0,86.3995,86.5486,86.3995,86.4889,47328.0
2018-01-10 11:40:00,87.07,87.32,87.07,87.29,111907.0,86.5187,86.7672,86.5187,86.7373,111907.0
2018-01-10 11:50:00,87.28,87.54,87.23,87.52,48536.0,86.7274,86.9858,86.6777,86.9659,48536.0
2018-01-10 12:00:00,87.54,87.66,87.46,87.61,66842.0,86.9858,87.105,86.9063,87.0553,66842.0
2018-01-10 12:10:00,87.61,87.66,87.58,87.66,37220.0,87.0553,87.105,87.0255,87.105,37220.0
2018-01-10 12:20:00,87.65,87.74,87.58,87.62,46147.0,87.0951,87.1845,87.0255,87.0653,46147.0
2018-01-10 12:30:00,87.64,87.71,87.6,87.67,33911.0,87.0851,87.1547,87.0454,87.1149,33911.0
2018-01-10 12:40:00,87.66,87.69,87.61,87.66,11670.0,87.105,87.1348,87.0553,87.105,11670.0
2018-01-10 12:50:00,87.66,87.82,87.62,87.8,40597.0,87.105,87.264,87.0653,87.2441,40597.0
2018-01-10 13:00:00,87.82,87.87,87.77,87.84,30314.0,87.264,87.3137,87.2143,87.2839,30314.0
2018-01-10 13:10:00,87.86,87.87,87.71,87.73,36849.0,87.3037,87.3137,87.1547,87.1746,36849.0
2018-01-10 13:20:00,87.7,87.84,87.67,87.78,19778.0,87.1448,87.2839,87.1149,87.2242,19778.0
2018-01-10 13:30:00,87.8,87.89,87.77,87.89,11603.0,87.2441,87.3335,87.2143,87.3335,11603.0
2018-01-10 13:40:00,87.9,87.97,87.86,87.97,17197.0,87.3435,87.413,87.3037,87.413,17197.0
2018-01-10 13:50:00,87.97,88.2,87.94,88.19,133249.0,87.413,87.6416,87.3832,87.6316,133249.0
2018-01-10 14:00:00,88.18,88.23,87.95,87.95,160606.0,87.6217,87.6714,87.3932,87.3932,160606.0
2018-01-10 14:10:00,87.93,88.14,87.82,88.06,77117.0,87.3733,87.582,87.264,87.5025,77117.0
2018-01-10 14:20:00,88.08,88.14,88.04,88.08,82553.0,87.5223,87.582,87.4826,87.5223,82553.0
2018-01-10 14:30:00,88.05,88.12,88.0,88.0,163479.0,87.4925,87.5621,87.4429,87.4429,163479.0
2018-01-10 14:40:00,88.0,88.26,87.98,88.15,177993.0,87.4429,87.7012,87.423,87.5919,177993.0
2018-01-10 14:50:00,88.13,88.33,88.13,88.31,100875.0,87.572,87.7708,87.572,87.7509,100875.0
2018-01-10 15:00:00,88.32,88.33,88.19,88.31,48367.0,87.7608,87.7708,87.6316,87.7509,48367.0
2018-01-10 15:10:00,88.28,88.36,88.2,88.25,84151.0,87.7211,87.8006,87.6416,87.6913,84151.0
2018-01-10 15:20:00,88.28,88.37,88.26,88.3,104009.0,87.7211,87.8105,87.7012,87.741,104009.0
2018-01-10 15:30:00,88.29,88.41,88.25,88.31,138528.0,87.731,87.8503,87.6913,87.7509,138528.0
2018-01-10 15:40:00,88.3,88.47,88.22,88.47,231693.0,87.741,87.9099,87.6615,87.9099,231693.0
2018-01-10 15:50:00,88.47,88.74,88.47,88.59,675223.0,87.9099,88.1782,87.9099,88.0291,675223.0
2018-01-11 09:30:00,88.75,88.78,87.97,88.52,174125.0,88.1881,88.2179,87.413,87.9596,174125.0
2018-01-11 09:40:00,88.54,88.65,88.35,88.61,69721.0,87.9794,88.0887,87.7906,88.049,69721.0
2018-01-11 09:50:00,88.63,88.87,88.53,88.81,93415.0,88.0689,88.3073,87.9695,88.2477,93415.0
2018-01-11 10:00:00,88.79,88.89,88.55,88.59,120078.0,88.2279,88.3272,87.9894,88.0291,120078.0
2018-01-11 10:10:00,88.64,88.64,88.28,88.39,104966.0,88.0788,88.0788,87.7211,87.8304,104966.0
2018-01-11 10:20:00,88.39,88.39,88.09,88.16,142358.0,87.8304,87.8304,87.5323,87.6018,142358.0
2018-01-11 10:30:00,88.18,88.66,88.16,88.43,95297.0,87.6217,88.0987,87.6018,87.8701,95297.0
2018-01-11 10:40:00,88.41,88.62,88.41,88.5,45553.0,87.8503,88.0589,87.8503,87.9397,45553.0
2018-01-11 10:50:00,88.56,88.8,88.55,88.75,57392.0,87.9993,88.2378,87.9894,88.1881,57392.0
2018-01-11 11:00:00,88.74,88.94,88.6,88.72,54376.0,88.1782,88.3769,88.0391,88.1583,54376.0
2018-01-11 11:10:00,88.72,88.75,88.45,88.49,79688.0,88.1583,88.1881,87.89,87.9298,79688.0
2018-01-11 11:20:00,88.48,88.72,88.43,88.63,97054.0,87.9198,88.1583,87.8701,88.0689,97054.0
2018-01-11 11:30:00,88.6,88.81,88.58,88.8,42984.0,88.0391,88.2477,88.0192,88.2378,42984.0
2018-01-11 11:40:00,88.8,89.08,88.76,88.96,78996.0,88.2378,88.516,88.198,88.3968,78996.0
2018-01-11 11:50:00,88.99,89.22,88.94,89.15,46397.0,88.4266,88.6551,88.3769,88.5856,46397.0
2018-01-11 12:00:00,89.19,89.22,88.87,88.98,43038.0,88.6253,88.6551,88.3073,88.4166,43038.0
2018-01-11 12:10:00,88.99,88.99,88.79,88.79,35832.0,88.4266,88.4266,88.2279,88.2279,35832.0
2018-01-11 12:20:00,88.8,88.98,88.78,88.95,32080.0,88.2378,88.4166,88.2179,88.3868,32080.0
2018-01-11 12:30:00,89.0,89.15,88.94,89.07,22918.0,88.4365,88.5856,88.3769,88.5061,22918.0
2018-01-11 12:40:00,89.11,89.27,89.01,89.2,95756.0,88.5458,88.7048,88.4465,88.6353,95756.0
2018-01-11 12:50:00,89.24,89.35,89.17,89.26,105464.0,88.675,88.7843,88.6054,88.6949,105464.0
2018-01-11 13:00:00,89.25,89.3,89.14,89.25,41609.0,88.6849,88.7346,88.5756,88.6849,41609.0
2018-01-11 13:10:00,89.23,89.32,89.1,89.13,62553.0,88.6651,88.7545,88.5359,88.5657,62553.0
2018-01-11 13:20:00,89.13,89.14,88.88,88.91,51634.0,88.5657,88.5756,88.3173,88.3471,51634.0
2018-01-11 13:30:00,88.9,88.93,88.78,88.81,36141.0,88.3372,88.367,88.2179,88.2477,36141.0
2018-01-11 13:40:00,88.82,89.0,88.81,88.96,56027.0,88.2577,88.4365,88.2477,88.3968,56027.0
2018-01-11 13:50:00,88.96,89.09,88.92,89.05,66432.0,88.3968,88.526,88.357,88.4862,66432.0
2018-01-11 14:00:00,89.05,89.05,88.89,88.92,34916.0,88.4862,88.4862,88.3272,88.357,34916.0
2018-01-11 14:10:00,88.89,89.06,88.84,89.03,32439.0,88.3272,88.4961,88.2775,88.4663,32439.0
2018-01-11 14:20:00,89.03,89.09,89.01,89.06,25548.0,88.4663,88.526,88.4465,88.4961,25548.0
2018-01-11 14:30:00,89.08,89.15,89.07,89.13,38840.0,88.516,88.5856,88.5061,88.5657,38840.0
2018-01-11 14:40:00,89.11,89.13,89.01,89.07,54492.0,88.5458,88.5657,88.4465,88.5061,54492.0
2018-01-11 14:50:00,89.08,89.22,89.07,89.19,81843.0,88.516,88.6551,88.5061,88.6253,81843.0
2018-01-11 15:00:00,89.18,89.29,89.17,89.23,76050.0,88.6154,88.7247,88.6054,88.6651,76050.0
2018-01-11 15:10:00,89.22,89.23,89.09,89.16,33735.0,88.6551,88.6651,88.526,88.5955,33735.0
2018-01-11 15:20:00,89.17,89.24,89.15,89.18,58436.0,88.6054,88.675,88.5856,88.6154,58436.0
2018-01-11 15:30:00,89.18,89.3,89.15,89.24,79579.0,88.6154,88.7346,88.5856,88.675,79579.0
2018-01-11 15:40:00,89.24,89.27,89.11,89.25,82472.0,88.675,88.7048,88.5458,88.6849,82472.0
2018-01-11 15:50:00,89.26,89.32,89.11,89.15,314700.0,88.6949,88.7545,88.5458,88.5856,314700.0
2018-01-12 09:30:00,89.15,89.2,88.82,89.01,75254.0,88.5856,88.6353,88.2577,88.4465,75254.0
2018-01-12 09:40:00,89.02,89.3,88.95,89.11,140832.0,88.4564,88.7346,88.3868,88.5458,140832.0
2018-01-12 09:50:00,89.08,89.13,88.91,89.06,113724.0,88.516,88.5657,88.3471,88.4961,113724.0
2018-01-12 10:00:00,89.09,89.17,89.04,89.05,89236.0,88.526,88.6054,88.4763,88.4862,89236.0
2018-01-12 10:10:00,89.06,89.24,89.01,89.14,116561.0,88.4961,88.675,88.4465,88.5756,116561.0
2018-01-12 10:20:00,89.13,89.32,89.09,89.25,66072.0,88.5657,88.7545,88.526,88.6849,66072.0
2018-01-12 10:30:00,89.26,89.27,89.02,89.19,112627.0,88.6949,88.7048,88.4564,88.6253,112627.0
2018-01-12 10:40:00,89.18,89.45,89.16,89.42,434812.0,88.6154,88.8837,88.5955,88.8539,434812.0
2018-01-12 10:50:00,89.46,89.78,89.42,89.74,293686.0,88.8936,89.2116,88.8539,89.1718,293686.0
2018-01-12 11:00:00,89.76,89.95,89.67,89.73,212777.0,89.1917,89.3805,89.1023,89.1619,212777.0
2018-01-12 11:10:00,89.73,89.77,89.49,89.64,264373.0,89.1619,89.2016,88.9234,89.0725,264373.0
2018-01-12 11:20:00,89.66,89.66,89.43,89.49,469212.0,89.0923,89.0923,88.8638,88.9234,469212.0
2018-01-12 11:30:00,89.48,89.66,89.47,89.63,113440.0,88.9135,89.0923,88.9035,89.0625,113440.0
2018-01-12 11:40:00,89.63,89.77,89.53,89.71,109438.0,89.0625,89.2016,88.9632,89.142,109438.0
2018-01-12 11:50:00,89.72,89.72,89.61,89.72,82106.0,89.152,89.152,89.0427,89.152,82106.0
2018-01-12 12:00:00,89.74,89.78,89.61,89.65,39386.0,89.1718,89.2116,89.0427,89.0824,39386.0
2018-01-12 12:10:00,89.68,89.84,89.65,89.71,98247.0,89.1122,89.2712,89.0824,89.142,98247.0
2018-01-12 12:20:00,89.68,89.71,89.61,89.61,52716.0,89.1122,89.142,89.0427,89.0427,52716.0
2018-01-12 12:30:00,89.61,89.68,89.57,89.66,25979.0,89.0427,89.1122,89.0029,89.0923,25979.0
2018-01-12 12:40:00,89.66,89.72,89.61,89.61,29173.0,89.0923,89.152,89.0427,89.0427,29173.0
2018-01-12 12:50:00,89.61,89.74,89.6,89.67,41799.0,89.0427,89.1718,89.0327,89.1023,41799.0
2018-01-12 13:00:00,89.67,89.67,89.53,89.55,59724.0,89.1023,89.1023,88.9632,88.983,59724.0
2018-01-12 13:10:00,89.56,89.64,89.5,89.57,55499.0,88.993,89.0725,88.9334,89.0029,55499.0
2018-01-12 13:20:00,89.57,89.66,89.53,89.65,18039.0,89.0029,89.0923,88.9632,89.0824,18039.0
2018-01-12 13:30:00,89.61,89.63,89.53,89.63,27859.0,89.0427,89.0625,88.9632,89.0625,27859.0
2018-01-12 13:40:00,89.63,89.67,89.53,89.65,46744.0,89.0625,89.1023,88.9632,89.0824,46744.0
2018-01-12 13:50:00,89.66,89.68,89.61,89.66,27518.0,89.0923,89.1122,89.0427,89.0923,27518.0
2018-01-12 14:00:00,89.65,89.7,89.57,89.66,45730.0,89.0824,89.1321,89.0029,89.0923,45730.0
2018-01-12 14:10:00,89.65,89.73,89.63,89.69,51856.0,89.0824,89.1619,89.0625,89.1222,51856.0
2018-01-12 14:20:00,89.71,89.72,89.6,89.64,53852.0,89.142,89.152,89.0327,89.0725,53852.0
2018-01-12 14:30:00,89.64,89.74,89.63,89.7,296252.0,89.0725,89.1718,89.0625,89.1321,296252.0
2018-01-12 14:40:00,89.7,89.73,89.64,89.68,139243.0,89.1321,89.1619,89.0725,89.1122,139243.0
2018-01-12 14:50:00,89.69,89.77,89.67,89.76,166609.0,89.1222,89.2016,89.1023,89.1917,166609.0
2018-01-12 15:00:00,89.73,89.79,89.72,89.73,115641.0,89.1619,89.2215,89.152,89.1619,115641.0
2018-01-12 15:10:00,89.74,89.74,89.43,89.58,286048.0,89.1718,89.1718,88.8638,89.0128,286048.0
2018-01-12 15:20:00,89.57,89.69,89.56,89.68,198484.0,89.0029,89.1222,88.993,89.1122,198484.0
2018-01-12 15:30:00,89.69,89.75,89.61,89.63,183226.0,89.1222,89.1818,89.0427,89.0625,183226.0
2018-01-12 15:40:00,89.64,89.75,89.64,89.75,222650.0,89.0725,89.1818,89.0725,89.1818,222650.0
2018-01-12 15:50:00,89.75,89.81,89.56,89.63,363231.0,89.1818,89.2414,88.993,89.0625,363231.0
2018-01-16 09:30:00,90.0,90.11,89.85,90.02,127863.0,89.4302,89.5395,89.2811,89.4501,127863.0
2018-01-16 09:40:00,90.03,90.32,90.0,90.3,215154.0,89.46,89.7482,89.4302,89.7283,215154.0
2018-01-16 09:50:00,90.3,90.33,90.08,90.16,172738.0,89.7283,89.7581,89.5097,89.5892,172738.0
2018-01-16 10:00:00,90.18,90.18,89.82,90.06,188811.0,89.6091,89.6091,89.2513,89.4898,188811.0
2018-01-16 10:10:00,90.06,90.25,90.0,90.15,72206.0,89.4898,89.6786,89.4302,89.5792,72206.0
2018-01-16 10:20:00,90.18,90.19,89.77,89.9,135481.0,89.6091,89.619,89.2016,89.3308,135481.0
2018-01-16 10:30:00,89.88,89.97,89.38,89.54,162039.0,89.3109,89.4004,88.8141,88.9731,162039.0
2018-01-16 10:40:00,89.55,89.57,89.33,89.44,125018.0,88.983,89.0029,88.7644,88.8737,125018.0
2018-01-16 10:50:00,89.46,89.46,88.89,88.92,242877.0,88.8936,88.8936,88.3272,88.357,242877.0
2018-01-16 11:00:00,88.94,88.99,88.58,88.64,154746.0,88.3769,88.4266,88.0192,88.0788,154746.0
2018-01-16 11:10:00,88.64,88.81,88.6,88.7,137543.0,88.0788,88.2477,88.0391,88.1384,137543.0
2018-01-16 11:20:00,88.72,88.72,88.36,88.54,176770.0,88.1583,88.1583,87.8006,87.9794,176770.0
2018-01-16 11:30:00,88.52,88.71,88.43,88.53,131792.0,87.9596,88.1484,87.8701,87.9695,131792.0
2018-01-16 11:40:00,88.47,88.55,88.35,88.48,78137.0,87.9099,87.9894,87.7906,87.9198,78137.0
2018-01-16 11:50:00,88.48,88.61,88.41,88.5,119345.0,87.9198,88.049,87.8503,87.9397,119345.0
2018-01-16 12:00:00,88.53,88.65,88.33,88.38,55823.0,87.9695,88.0887,87.7708,87.8204,55823.0
2018-01-16 12:10:00,88.41,88.45,88.26,88.32,80954.0,87.8503,87.89,87.7012,87.7608,80954.0
2018-01-16 12:20:00,88.32,88.32,87.92,87.93,191282.0,87.7608,87.7608,87.3634,87.3733,191282.0
2018-01-16 12:30:00,87.98,88.03,87.75,87.92,188371.0,87.423,87.4727,87.1944,87.3634,188371.0
2018-01-16 12:40:00,87.89,87.95,87.61,87.61,100421.0,87.3335,87.3932,87.0553,87.0553,100421.0
2018-01-16 12:50:00,87.63,87.67,87.39,87.45,177075.0,87.0752,87.1149,86.8367,86.8963,177075.0
2018-01-16 13:00:00,87.44,87.52,87.15,87.35,179541.0,86.8864,86.9659,86.5982,86.797,179541.0
2018-01-16 13:10:00,87.35,87.46,87.16,87.26,150426.0,86.797,86.9063,86.6082,86.7075,150426.0
2018-01-16 13:20:00,87.25,87.26,87.1,87.1,95404.0,86.6976,86.7075,86.5486,86.5486,95404.0
2018-01-16 13:30:00,87.1,87.24,87.0,87.16,117404.0,86.5486,86.6877,86.4492,86.6082,117404.0
2018-01-16 13:40:00,87.16,87.5,87.15,87.47,72880.0,86.6082,86.946,86.5982,86.9162,72880.0
2018-01-16 13:50:00,87.48,87.48,87.17,87.24,50863.0,86.9261,86.9261,86.6181,86.6877,50863.0
2018-01-16 14:00:00,87.28,87.29,87.01,87.03,83992.0,86.7274,86.7373,86.4591,86.479,83992.0
2018-01-16 14:10:00,87.05,87.19,86.88,86.9,83159.0,86.4989,86.638,86.3299,86.3498,83159.0
2018-01-16 14:20:00,86.87,86.96,86.64,86.64,110112.0,86.32,86.4094,86.0915,86.0915,110112.0
2018-01-16 14:30:00,86.66,86.81,86.6,86.72,320428.0,86.1113,86.2604,86.0517,86.171,320428.0
2018-01-16 14:40:00,86.72,87.17,86.71,87.06,287102.0,86.171,86.6181,86.161,86.5088,287102.0
2018-01-16 14:50:00,87.08,87.23,87.06,87.11,94343.0,86.5287,86.6777,86.5088,86.5585,94343.0
2018-01-16 15:00:00,87.13,87.48,87.12,87.47,159983.0,86.5784,86.9261,86.5684,86.9162,159983.0
2018-01-16 15:10:00,87.47,87.48,87.11,87.17,89800.0,86.9162,86.9261,86.5585,86.6181,89800.0
2018-01-16 15:20:00,87.15,87.31,87.02,87.29,63797.0,86.5982,86.7572,86.4691,86.7373,63797.0
2018-01-16 15:30:00,87.26,87.34,87.14,87.17,123305.0,86.7075,86.787,86.5883,86.6181,123305.0
2018-01-16 15:40:00,87.16,87.26,87.1,87.18,168352.0,86.6082,86.7075,86.5486,86.628,168352.0
2018-01-16 15:50:00,87.19,87.2,86.8,86.84,676718.0,86.638,86.6479,86.2504,86.2902,676718.0
2018-01-17 09:30:00,88.0,88.22,87.56,88.17,589287.0,87.4429,87.6615,87.0056,87.6118,589287.0
2018-01-17 09:40:00,88.16,88.18,87.48,88.0,157683.0,87.6018,87.6217,86.9261,87.4429,157683.0
2018-01-17 09:50:00,87.96,88.13,87.57,87.6,114480.0,87.4031,87.572,87.0156,87.0454,114480.0
2018-01-17 10:00:00,87.65,87.97,87.43,87.63,166628.0,87.0951,87.413,86.8765,87.0752,166628.0
2018-01-17 10:10:00,87.7,87.75,87.45,87.56,53028.0,87.1448,87.1944,86.8963,87.0056,53028.0
2018-01-17 10:20:00,87.57,87.83,87.46,87.46,167351.0,87.0156,87.2739,86.9063,86.9063,167351.0
2018-01-17 10:30:00,87.51,87.78,87.49,87.64,36693.0,86.956,87.2242,86.9361,87.0851,36693.0
2018-01-17 10:40:00,87.69,87.72,87.38,87.38,38628.0,87.1348,87.1646,86.8268,86.8268,38628.0
2018-01-17 10:50:00,87.36,87.42,87.13,87.14,116664.0,86.8069,86.8665,86.5784,86.5883,116664.0
2018-01-17 11:00:00,87.16,87.32,87.05,87.32,43900.0,86.6082,86.7672,86.4989,86.7672,43900.0
2018-01-17 11:10:00,87.35,87.87,87.31,87.78,219625.0,86.797,87.3137,86.7572,87.2242,219625.0
2018-01-17 11:20:00,87.8,87.92,87.33,87.35,125455.0,87.2441,87.3634,86.7771,86.797,125455.0
2018-01-17 11:30:00,87.31,87.48,87.3,87.33,61379.0,86.7572,86.9261,86.7473,86.7771,61379.0
2018-01-17 11:40:00,87.3,87.51,87.23,87.25,44714.0,86.7473,86.956,86.6777,86.6976,44714.0
2018-01-17 11:50:00,87.26,87.58,87.25,87.51,97716.0,86.7075,87.0255,86.6976,86.956,97716.0
2018-01-17 12:00:00,87.52,87.66,87.48,87.56,130588.0,86.9659,87.105,86.9261,87.0056,130588.0
2018-01-17 12:10:00,87.55,87.6,87.35,87.46,111865.0,86.9957,87.0454,86.797,86.9063,111865.0
2018-01-17 12:20:00,87.44,87.58,87.4,87.52,39115.0,86.8864,87.0255,86.8467,86.9659,39115.0
2018-01-17 12:30:00,87.45,87.74,87.42,87.74,138034.0,86.8963,87.1845,86.8665,87.1845,138034.0
2018-01-17 12:40:00,87.73,87.83,87.64,87.7,131843.0,87.1746,87.2739,87.0851,87.1448,131843.0
2018-01-17 12:50:00,87.72,87.81,87.7,87.8,28249.0,87.1646,87.2541,87.1448,87.2441,28249.0
2018-01-17 13:00:00,87.81,87.92,87.72,87.78,35572.0,87.2541,87.3634,87.1646,87.2242,35572.0
2018-01-17 13:10:00,87.8,87.86,87.71,87.83,32174.0,87.2441,87.3037,87.1547,87.2739,32174.0
2018-01-17 13:20:00,87.85,87.96,87.76,87.94,31381.0,87.2938,87.4031,87.2044,87.3832,31381.0
2018-01-17 13:30:00,87.97,88.0,87.67,87.75,47559.0,87.413,87.4429,87.1149,87.1944,47559.0
2018-01-17 13:40:00,87.78,87.86,87.73,87.8,22117.0,87.2242,87.3037,87.1746,87.2441,22117.0
2018-01-17 13:50:00,87.8,87.93,87.76,87.76,52926.0,87.2441,87.3733,87.2044,87.2044,52926.0
2018-01-17 14:00:00,87.81,88.13,87.74,87.96,54725.0,87.2541,87.572,87.1845,87.4031,54725.0
2018-01-17 14:10:00,87.96,88.01,87.85,88.01,74318.0,87.4031,87.4528,87.2938,87.4528,74318.0
2018-01-17 14:20:00,88.01,88.03,87.92,87.98,48284.0,87.4528,87.4727,87.3634,87.423,48284.0
2018-01-17 14:30:00,87.97,88.24,87.97,88.22,87673.0,87.413,87.6813,87.413,87.6615,87673.0
2018-01-17 14:40:00,88.25,88.33,88.14,88.19,95924.0,87.6913,87.7708,87.582,87.6316,95924.0
2018-01-17 14:50:00,88.2,88.21,88.01,88.11,110730.0,87.6416,87.6515,87.4528,87.5522,110730.0
2018-01-17 15:00:00,88.09,88.28,88.08,88.25,105926.0,87.5323,87.7211,87.5223,87.6913,105926.0
2018-01-17 15:10:00,88.26,88.29,88.09,88.11,56991.0,87.7012,87.731,87.5323,87.5522,56991.0
2018-01-17 15:20:00,88.11,88.11,87.91,87.93,72790.0,87.5522,87.5522,87.3534,87.3733,72790.0
2018-01-17 15:30:00,87.94,88.05,87.92,87.99,91728.0,87.3832,87.4925,87.3634,87.4329,91728.0
2018-01-17 15:40:00,87.99,88.04,87.81,87.87,96930.0,87.4329,87.4826,87.2541,87.3137,96930.0
2018-01-17 15:50:00,87.88,88.05,87.79,87.99,942137.0,87.3236,87.4925,87.2342,87.4329,942137.0
2018-01-18 09:30:00,87.69,87.87,87.25,87.42,326930.0,87.1348,87.3137,86.6976,86.8665,326930.0
2018-01-18 09:40:00,87.45,87.55,86.91,87.38,267738.0,86.8963,86.9957,86.3598,86.8268,267738.0
2018-01-18 09:50:00,87.33,87.59,87.22,87.41,113197.0,86.7771,87.0354,86.6678,86.8566,113197.0
2018-01-18 10:00:00,87.43,87.59,87.34,87.44,135193.0,86.8765,87.0354,86.787,86.8864,135193.0
2018-01-18 10:10:00,87.45,87.83,87.44,87.76,145191.0,86.8963,87.2739,86.8864,87.2044,145191.0
2018-01-18 10:20:00,87.79,87.85,87.48,87.83,87154.0,87.2342,87.2938,86.9261,87.2739,87154.0
2018-01-18 10:30:00,87.84,87.97,87.8,87.92,178474.0,87.2839,87.413,87.2441,87.3634,178474.0
2018-01-18 10:40:00,87.93,87.95,87.77,87.77,111315.0,87.3733,87.3932,87.2143,87.2143,111315.0
2018-01-18 10:50:00,87.79,87.95,87.76,87.85,60293.0,87.2342,87.3932,87.2044,87.2938,60293.0
2018-01-18 11:00:00,87.87,88.23,87.84,88.16,164265.0,87.3137,87.6714,87.2839,87.6018,164265.0
2018-01-18 11:10:00,88.18,88.29,88.1,88.28,78114.0,87.6217,87.731,87.5422,87.7211,78114.0
2018-01-18 11:20:00,88.28,88.32,87.98,88.05,53944.0,87.7211,87.7608,87.423,87.4925,53944.0
2018-01-18 11:30:00,88.13,88.27,88.11,88.23,108902.0,87.572,87.7111,87.5522,87.6714,108902.0
2018-01-18 11:40:00,88.21,88.32,88.15,88.28,66008.0,87.6515,87.7608,87.5919,87.7211,66008.0
2018-01-18 11:50:00,88.32,88.33,88.09,88.11,44291.0,87.7608,87.7708,87.5323,87.5522,44291.0
2018-01-18 12:00:00,88.09,88.19,88.01,88.19,48979.0,87.5323,87.6316,87.4528,87.6316,48979.0
2018-01-18 12:10:00,88.23,88.31,88.15,88.29,54720.0,87.6714,87.7509,87.5919,87.731,54720.0
2018-01-18 12:20:00,88.3,88.39,88.17,88.32,48737.0,87.741,87.8304,87.6118,87.7608,48737.0
2018-01-18 12:30:00,88.33,88.41,88.3,88.37,32097.0,87.7708,87.8503,87.741,87.8105,32097.0
2018-01-18 12:40:00,88.35,88.42,88.28,88.39,26922.0,87.7906,87.8602,87.7211,87.8304,26922.0
2018-01-18 12:50:00,88.41,88.47,88.28,88.29,28444.0,87.8503,87.9099,87.7211,87.731,28444.0
2018-01-18 13:00:00,88.28,88.3,88.19,88.3,33552.0,87.7211,87.741,87.6316,87.741,33552.0
2018-01-18 13:10:00,88.31,88.36,88.16,88.19,21215.0,87.7509,87.8006,87.6018,87.6316,21215.0
2018-01-18 13:20:00,88.2,88.32,88.19,88.32,16350.0,87.6416,87.7608,87.6316,87.7608,16350.0
2018-01-18 13:30:00,88.34,88.38,88.2,88.22,22476.0,87.7807,87.8204,87.6416,87.6615,22476.0
2018-01-18 13:40:00,88.22,88.34,88.13,88.32,42921.0,87.6615,87.7807,87.572,87.7608,42921.0
2018-01-18 13:50:00,88.31,88.35,88.18,88.21,36752.0,87.7509,87.7906,87.6217,87.6515,36752.0
2018-01-18 14:00:00,88.17,88.28,88.13,88.2,29076.0,87.6118,87.7211,87.572,87.6416,29076.0
2018-01-18 14:10:00,88.17,88.2,88.07,88.11,15370.0,87.6118,87.6416,87.5124,87.5522,15370.0
2018-01-18 14:20:00,88.11,88.22,88.05,88.19,33594.0,87.5522,87.6615,87.4925,87.6316,33594.0
2018-01-18 14:30:00,88.18,88.2,88.07,88.11,62658.0,87.6217,87.6416,87.5124,87.5522,62658.0
2018-01-18 14:40:00,88.1,88.18,88.05,88.11,58581.0,87.5422,87.6217,87.4925,87.5522,58581.0
2018-01-18 14:50:00,88.13,88.15,88.06,88.11,97892.0,87.572,87.5919,87.5025,87.5522,97892.0
2018-01-18 15:00:00,88.1,88.21,88.06,88.21,78342.0,87.5422,87.6515,87.5025,87.6515,78342.0
2018-01-18 15:10:00,88.2,88.24,88.15,88.2,139657.0,87.6416,87.6813,87.5919,87.6416,139657.0
2018-01-18 15:20:00,88.2,88.2,88.13,88.14,72688.0,87.6416,87.6416,87.572,87.582,72688.0
2018-01-18 15:30:00,88.14,88.14,87.84,87.87,329193.0,87.582,87.582,87.2839,87.3137,329193.0
2018-01-18 15:40:00,87.86,88.02,87.85,87.87,465261.0,87.3037,87.4627,87.2938,87.3137,465261.0
2018-01-18 15:50:00,87.86,87.92,87.69,87.88,838883.0,87.3037,87.3634,87.1348,87.3236,838883.0
2018-01-19 09:30:00,88.12,88.32,87.93,88.12,63516.0,87.5621,87.7608,87.3733,87.5621,63516.0
2018-01-19 09:40:00,88.15,88.27,87.95,87.95,76409.0,87.5919,87.7111,87.3932,87.3932,76409.0
2018-01-19 09:50:00,87.95,87.98,87.81,87.87,44044.0,87.3932,87.423,87.2541,87.3137,44044.0
2018-01-19 10:00:00,87.91,88.15,87.73,88.07,83722.0,87.3534,87.5919,87.1746,87.5124,83722.0
2018-01-19 10:10:00,88.08,88.27,88.01,88.19,96966.0,87.5223,87.7111,87.4528,87.6316,96966.0
2018-01-19 10:20:00,88.14,88.44,88.1,88.41,69541.0,87.582,87.8801,87.5422,87.8503,69541.0
2018-01-19 10:30:00,88.43,88.54,88.28,88.54,68086.0,87.8701,87.9794,87.7211,87.9794,68086.0
2018-01-19 10:40:00,88.52,88.62,88.4,88.4,64953.0,87.9596,88.0589,87.8403,87.8403,64953.0
2018-01-19 10:50:00,88.41,88.55,88.27,88.49,39588.0,87.8503,87.9894,87.7111,87.9298,39588.0
2018-01-19 11:00:00,88.49,88.55,88.35,88.49,20681.0,87.9298,87.9894,87.7906,87.9298,20681.0
2018-01-19 11:10:00,88.5,88.67,88.49,88.67,38457.0,87.9397,88.1086,87.9298,88.1086,38457.0
2018-01-19 11:20:00,88.68,88.68,88.39,88.47,22912.0,88.1185,88.1185,87.8304,87.9099,22912.0
2018-01-19 11:30:00,88.47,88.51,88.31,88.48,45171.0,87.9099,87.9496,87.7509,87.9198,45171.0
2018-01-19 11:40:00,88.52,88.66,88.49,88.63,66458.0,87.9596,88.0987,87.9298,88.0689,66458.0
2018-01-19 11:50:00,88.65,88.65,88.36,88.49,27483.0,88.0887,88.0887,87.8006,87.9298,27483.0
2018-01-19 12:00:00,88.49,88.61,88.47,88.52,19690.0,87.9298,88.049,87.9099,87.9596,19690.0
2018-01-19 12:10:00,88.48,88.66,88.44,88.59,34471.0,87.9198,88.0987,87.8801,88.0291,34471.0
2018-01-19 12:20:00,88.58,88.69,88.58,88.63,26468.0,88.0192,88.1285,88.0192,88.0689,26468.0
2018-01-19 12:30:00,88.59,88.74,88.59,88.66,22670.0,88.0291,88.1782,88.0291,88.0987,22670.0
2018-01-19 12:40:00,88.64,88.73,88.59,88.72,35434.0,88.0788,88.1682,88.0291,88.1583,35434.0
2018-01-19 12:50:00,88.75,88.77,88.68,88.7,50540.0,88.1881,88.208,88.1185,88.1384,50540.0
2018-01-19 13:00:00,88.73,88.79,88.66,88.69,63817.0,88.1682,88.2279,88.0987,88.1285,63817.0
2018-01-19 13:10:00,88.68,88.73,88.62,88.65,28466.0,88.1185,88.1682,88.0589,88.0887,28466.0
2018-01-19 13:20:00,88.65,88.69,88.51,88.67,30179.0,88.0887,88.1285,87.9496,88.1086,30179.0
2018-01-19 13:30:00,88.67,88.7,88.59,88.64,31446.0,88.1086,88.1384,88.0291,88.0788,31446.0
2018-01-19 13:40:00,88.63,88.79,88.63,88.69,40042.0,88.0689,88.2279,88.0689,88.1285,40042.0
2018-01-19 13:50:00,88.68,88.72,88.65,88.69,69232.0,88.1185,88.1583,88.0887,88.1285,69232.0
2018-01-19 14:00:00,88.71,88.76,88.65,88.7,30367.0,88.1484,88.198,88.0887,88.1384,30367.0
2018-01-19 14:10:00,88.72,88.8,88.69,88.75,39178.0,88.1583,88.2378,88.1285,88.1881,39178.0
2018-01-19 14:20:00,88.77,88.83,88.73,88.77,46640.0,88.208,88.2676,88.1682,88.208,46640.0
2018-01-19 14:30:00,88.76,88.87,88.76,88.86,37037.0,88.198,88.3073,88.198,88.2974,37037.0
2018-01-19 14:40:00,88.86,88.92,88.82,88.9,31684.0,88.2974,88.357,88.2577,88.3372,31684.0
2018-01-19 14:50:00,88.9,88.94,88.8,88.83,137296.0,88.3372,88.3769,88.2378,88.2676,137296.0
2018-01-19 15:00:00,88.82,88.86,88.7,88.7,57660.0,88.2577,88.2974,88.1384,88.1384,57660.0
2018-01-19 15:10:00,88.7,88.79,88.69,88.78,42100.0,88.1384,88.2279,88.1285,88.2179,42100.0
2018-01-19 15:20:00,88.78,88.82,88.73,88.79,61802.0,88.2179,88.2577,88.1682,88.2279,61802.0
2018-01-19 15:30:00,88.8,88.87,88.73,88.78,125566.0,88.2378,88.3073,88.1682,88.2179,125566.0
2018-01-19 15:40:00,88.77,88.91,88.75,88.88,100795.0,88.208,88.3471,88.1881,88.3173,100795.0
2018-01-19 15:50:00,88.89,89.02,88.88,88.9,343098.0,88.3272,88.4564,88.3173,88.3372,343098.0
2018-01-22 09:30:00,90.66,92.2,90.54,92.12,1124584.0,90.086,91.6163,89.9668,91.5368,1124584.0
2018-01-22 09:40:00,92.13,92.59,92.02,92.14,444812.0,91.5467,92.0038,91.4374,91.5566,444812.0
2018-01-22 09:50:00,92.14,92.24,91.85,91.94,339790.0,91.5566,91.656,91.2685,91.3579,339790.0
2018-01-22 10:00:00,91.95,92.08,91.92,92.06,233709.0,91.3678,91.497,91.338,91.4771,233709.0
2018-01-22 10:10:00,92.04,92.32,92.0,92.14,145977.0,91.4573,91.7355,91.4175,91.5566,145977.0
2018-01-22 10:20:00,92.12,92.35,92.12,92.29,174216.0,91.5368,91.7653,91.5368,91.7057,174216.0
2018-01-22 10:30:00,92.29,92.48,92.23,92.44,131774.0,91.7057,91.8945,91.6461,91.8547,131774.0
2018-01-22 10:40:00,92.48,92.98,92.46,92.9,323882.0,91.8945,92.3913,91.8746,92.3118,323882.0
2018-01-22 10:50:00,92.89,93.0,92.77,92.78,193642.0,92.3019,92.4112,92.1827,92.1926,193642.0
2018-01-22 11:00:00,92.78,92.94,92.57,92.63,172819.0,92.1926,92.3516,91.9839,92.0435,172819.0
2018-01-22 11:10:00,92.64,92.7,92.45,92.57,163906.0,92.0535,92.1131,91.8647,91.9839,163906.0
2018-01-22 11:20:00,92.57,92.7,92.51,92.61,30469.0,91.9839,92.1131,91.9243,92.0237,30469.0
2018-01-22 11:30:00,92.6,92.73,92.57,92.65,41889.0,92.0137,92.1429,91.9839,92.0634,41889.0
2018-01-22 11:40:00,92.65,92.71,92.56,92.66,44170.0,92.0634,92.123,91.974,92.0733,44170.0
2018-01-22 11:50:00,92.66,92.97,92.64,92.95,28308.0,92.0733,92.3814,92.0535,92.3615,28308.0
2018-01-22 12:00:00,92.97,93.19,92.87,93.11,113591.0,92.3814,92.6,92.282,92.5205,113591.0
2018-01-22 12:10:00,93.1,93.24,93.06,93.17,149476.0,92.5106,92.6497,92.4708,92.5801,149476.0
2018-01-22 12:20:00,93.15,93.28,93.04,93.25,132922.0,92.5602,92.6894,92.4509,92.6596,132922.0
2018-01-22 12:30:00,93.25,93.31,93.11,93.18,67838.0,92.6596,92.7192,92.5205,92.5901,67838.0
2018-01-22 12:40:00,93.2,93.21,93.04,93.15,133868.0,92.6099,92.6199,92.4509,92.5602,133868.0
2018-01-22 12:50:00,93.12,93.14,92.96,92.99,124886.0,92.5304,92.5503,92.3714,92.4013,124886.0
2018-01-22 13:00:00,93.01,93.1,92.9,93.09,40080.0,92.4211,92.5106,92.3118,92.5006,40080.0
2018-01-22 13:10:00,93.11,93.16,93.02,93.11,55062.0,92.5205,92.5702,92.4311,92.5205,55062.0
2018-01-22 13:20:00,93.13,93.2,93.09,93.15,41464.0,92.5404,92.6099,92.5006,92.5602,41464.0
2018-01-22 13:30:00,93.18,93.26,93.16,93.2,56476.0,92.5901,92.6696,92.5702,92.6099,56476.0
2018-01-22 13:40:00,93.19,93.3,93.06,93.26,172054.0,92.6,92.7093,92.4708,92.6696,172054.0
2018-01-22 13:50:00,93.28,93.41,93.19,93.4,52337.0,92.6894,92.8186,92.6,92.8087,52337.0
2018-01-22 14:00:00,93.42,93.49,93.31,93.37,64586.0,92.8285,92.8981,92.7192,92.7789,64586.0
2018-01-22 14:10:00,93.4,93.44,93.26,93.32,112025.0,92.8087,92.8484,92.6696,92.7292,112025.0
2018-01-22 14:20:00,93.3,93.34,93.17,93.33,71207.0,92.7093,92.749,92.5801,92.7391,71207.0
2018-01-22 14:30:00,93.31,93.52,93.27,93.5,47365.0,92.7192,92.9279,92.6795,92.908,47365.0
2018-01-22 14:40:00,93.49,93.63,93.45,93.59,126364.0,92.8981,93.0372,92.8583,92.9975,126364.0
2018-01-22 14:50:00,93.58,93.61,93.45,93.46,89359.0,92.9875,93.0173,92.8583,92.8683,89359.0
2018-01-22 15:00:00,93.45,93.64,93.44,93.45,123848.0,92.8583,93.0471,92.8484,92.8583,123848.0
2018-01-22 15:10:00,93.45,93.56,93.41,93.55,65160.0,92.8583,92.9677,92.8186,92.9577,65160.0
2018-01-22 15:20:00,93.55,93.63,93.53,93.57,117137.0,92.9577,93.0372,92.9378,92.9776,117137.0
2018-01-22 15:30:00,93.56,93.63,93.53,93.6,103475.0,92.9677,93.0372,92.9378,93.0074,103475.0
2018-01-22 15:40:00,93.61,93.74,93.58,93.72,237499.0,93.0173,93.1465,92.9875,93.1266,237499.0
2018-01-22 15:50:00,93.73,94.01,93.73,93.88,1037590.0,93.1366,93.4148,93.1366,93.2856,1037590.0
2018-01-23 09:30:00,94.01,95.15,93.95,95.11,692173.0,93.4148,94.5476,93.3552,94.5078,692173.0
2018-01-23 09:40:00,95.09,95.25,94.9,95.02,290931.0,94.488,94.647,94.2992,94.4184,290931.0
2018-01-23 09:50:00,95.04,95.14,94.47,94.53,241703.0,94.4383,94.5376,93.8719,93.9315,241703.0
2018-01-23 10:00:00,94.55,94.59,94.04,94.33,129136.0,93.9514,93.9911,93.4446,93.7328,129136.0
2018-01-23 10:10:00,94.33,94.74,94.32,94.61,101359.0,93.7328,94.1402,93.7228,94.011,101359.0
2018-01-23 10:20:00,94.58,94.87,94.47,94.75,159407.0,93.9812,94.2694,93.8719,94.1501,159407.0
2018-01-23 10:30:00,94.75,94.82,94.67,94.77,207430.0,94.1501,94.2197,94.0706,94.17,207430.0
2018-01-23 10:40:00,94.83,94.84,94.64,94.66,73267.0,94.2296,94.2395,94.0408,94.0607,73267.0
2018-01-23 10:50:00,94.64,94.84,94.57,94.81,52621.0,94.0408,94.2395,93.9713,94.2097,52621.0
2018-01-23 11:00:00,94.84,94.96,94.73,94.89,44854.0,94.2395,94.3588,94.1302,94.2892,44854.0
2018-01-23 11:10:00,94.89,95.07,94.77,94.77,122444.0,94.2892,94.4681,94.17,94.17,122444.0
2018-01-23 11:20:00,94.76,95.11,94.75,95.11,63383.0,94.1601,94.5078,94.1501,94.5078,63383.0
2018-01-23 11:30:00,95.12,95.41,95.01,95.29,75354.0,94.5178,94.8059,94.4085,94.6867,75354.0
2018-01-23 11:40:00,95.28,95.37,95.18,95.28,53691.0,94.6768,94.7662,94.5774,94.6768,53691.0
2018-01-23 11:50:00,95.24,95.4,95.22,95.39,39805.0,94.637,94.796,94.6171,94.7861,39805.0
2018-01-23 12:00:00,95.39,95.61,95.29,95.57,75195.0,94.7861,95.0047,94.6867,94.9649,75195.0
2018-01-23 12:10:00,95.52,95.57,95.41,95.52,95104.0,94.9152,94.9649,94.8059,94.9152,95104.0
2018-01-23 12:20:00,95.51,95.76,95.48,95.75,86937.0,94.9053,95.1537,94.8755,95.1438,86937.0
2018-01-23 12:30:00,95.73,95.92,95.72,95.79,184632.0,95.1239,95.3127,95.114,95.1835,184632.0
2018-01-23 12:40:00,95.79,95.81,95.68,95.73,46173.0,95.1835,95.2034,95.0742,95.1239,46173.0
2018-01-23 12:50:00,95.74,95.74,95.41,95.41,59734.0,95.1338,95.1338,94.8059,94.8059,59734.0
2018-01-23 13:00:00,95.43,95.6,95.38,95.56,46833.0,94.8258,94.9947,94.7761,94.955,46833.0
2018-01-23 13:10:00,95.53,95.59,95.44,95.53,31317.0,94.9252,94.9848,94.8357,94.9252,31317.0
2018-01-23 13:20:00,95.53,95.56,95.42,95.53,41845.0,94.9252,94.955,94.8159,94.9252,41845.0
2018-01-23 13:30:00,95.52,95.63,95.5,95.6,137424.0,94.9152,95.0245,94.8954,94.9947,137424.0
2018-01-23 13:40:00,95.64,95.8,95.61,95.67,41698.0,95.0345,95.1935,95.0047,95.0643,41698.0
2018-01-23 13:50:00,95.65,95.73,95.59,95.63,37081.0,95.0444,95.1239,94.9848,95.0245,37081.0
2018-01-23 14:00:00,95.62,95.76,95.55,95.74,23672.0,95.0146,95.1537,94.9451,95.1338,23672.0
2018-01-23 14:10:00,95.75,95.78,95.62,95.65,45163.0,95.1438,95.1736,95.0146,95.0444,45163.0
2018-01-23 14:20:00,95.64,95.83,95.47,95.79,59981.0,95.0345,95.2233,94.8656,95.1835,59981.0
2018-01-23 14:30:00,95.79,95.96,95.72,95.93,65478.0,95.1835,95.3525,95.114,95.3226,65478.0
2018-01-23 14:40:00,95.95,96.03,95.91,95.94,77513.0,95.3425,95.422,95.3028,95.3326,77513.0
2018-01-23 14:50:00,95.97,96.19,95.95,96.06,98989.0,95.3624,95.581,95.3425,95.4518,98989.0
2018-01-23 15:00:00,96.06,96.19,95.98,96.19,107588.0,95.4518,95.581,95.3723,95.581,107588.0
2018-01-23 15:10:00,96.19,96.24,95.87,95.91,47839.0,95.581,95.6307,95.263,95.3028,47839.0
2018-01-23 15:20:00,95.89,95.97,95.86,95.9,68748.0,95.2829,95.3624,95.2531,95.2928,68748.0
2018-01-23 15:30:00,95.91,95.93,95.76,95.85,97357.0,95.3028,95.3226,95.1537,95.2432,97357.0
2018-01-23 15:40:00,95.84,96.04,95.82,96.04,148719.0,95.2332,95.4319,95.2133,95.4319,148719.0
2018-01-23 15:50:00,96.04,96.1,95.82,95.86,570526.0,95.4319,95.4916,95.2133,95.2531,570526.0
2018-01-24 09:30:00,95.97,95.97,95.15,95.23,217635.0,95.3624,95.3624,94.5476,94.6271,217635.0
2018-01-24 09:40:00,95.25,95.66,95.22,95.65,169160.0,94.647,95.0544,94.6171,95.0444,169160.0
2018-01-24 09:50:00,95.65,96.07,95.6,95.91,179573.0,95.0444,95.4618,94.9947,95.3028,179573.0
2018-01-24 10:00:00,95.96,96.03,95.7,95.8,181569.0,95.3525,95.422,95.0941,95.1935,181569.0
2018-01-24 10:10:00,95.8,95.89,95.65,95.8,217076.0,95.1935,95.2829,95.0444,95.1935,217076.0
2018-01-24 10:20:00,95.8,95.83,95.63,95.68,106521.0,95.1935,95.2233,95.0245,95.0742,106521.0
2018-01-24 10:30:00,95.68,95.69,95.34,95.39,182943.0,95.0742,95.0842,94.7364,94.7861,182943.0
2018-01-24 10:40:00,95.39,95.56,95.06,95.07,285134.0,94.7861,94.955,94.4582,94.4681,285134.0
2018-01-24 10:50:00,95.06,95.07,94.58,94.69,146217.0,94.4582,94.4681,93.9812,94.0905,146217.0
2018-01-24 11:00:00,94.69,94.77,94.11,94.11,226799.0,94.0905,94.17,93.5142,93.5142,226799.0
2018-01-24 11:10:00,94.11,94.12,93.5,93.79,297453.0,93.5142,93.5241,92.908,93.1962,297453.0
2018-01-24 11:20:00,93.84,94.14,93.83,93.94,431948.0,93.2459,93.544,93.2359,93.3452,431948.0
2018-01-24 11:30:00,93.95,93.95,93.04,93.17,589921.0,93.3552,93.3552,92.4509,92.5801,589921.0
2018-01-24 11:40:00,93.18,93.8,93.14,93.66,229444.0,92.5901,93.2061,92.5503,93.067,229444.0
2018-01-24 11:50:00,93.66,94.14,93.65,94.11,150406.0,93.067,93.544,93.0571,93.5142,150406.0
2018-01-24 12:00:00,94.11,94.22,93.89,94.08,112472.0,93.5142,93.6235,93.2956,93.4844,112472.0
2018-01-24 12:10:00,94.03,94.32,93.94,94.19,61105.0,93.4347,93.7228,93.3452,93.5937,61105.0
2018-01-24 12:20:00,94.16,94.2,93.7,93.77,86658.0,93.5639,93.6036,93.1068,93.1763,86658.0
2018-01-24 12:30:00,93.78,93.88,93.71,93.72,31263.0,93.1863,93.2856,93.1167,93.1266,31263.0
2018-01-24 12:40:00,93.76,93.83,93.52,93.71,121372.0,93.1664,93.2359,92.9279,93.1167,121372.0
2018-01-24 12:50:00,93.72,93.93,93.63,93.86,81828.0,93.1266,93.3353,93.0372,93.2658,81828.0
2018-01-24 13:00:00,93.88,94.0,93.61,93.61,64726.0,93.2856,93.4049,93.0173,93.0173,64726.0
2018-01-24 13:10:00,93.61,93.81,93.57,93.64,67458.0,93.0173,93.2161,92.9776,93.0471,67458.0
2018-01-24 13:20:00,93.63,94.01,93.58,94.0,62243.0,93.0372,93.4148,92.9875,93.4049,62243.0
2018-01-24 13:30:00,93.99,94.26,93.96,94.26,86394.0,93.3949,93.6632,93.3651,93.6632,86394.0
2018-01-24 13:40:00,94.19,94.45,94.11,94.4,127430.0,93.5937,93.852,93.5142,93.8023,127430.0
2018-01-24 13:50:00,94.36,94.76,94.36,94.58,246991.0,93.7626,94.1601,93.7626,93.9812,246991.0
2018-01-24 14:00:00,94.59,94.67,94.47,94.59,88775.0,93.9911,94.0706,93.8719,93.9911,88775.0
2018-01-24 14:10:00,94.61,94.83,94.51,94.82,67578.0,94.011,94.2296,93.9116,94.2197,67578.0
2018-01-24 14:20:00,94.85,95.0,94.71,94.97,77659.0,94.2495,94.3985,94.1104,94.3687,77659.0
2018-01-24 14:30:00,94.96,94.98,94.74,94.85,126280.0,94.3588,94.3787,94.1402,94.2495,126280.0
2018-01-24 14:40:00,94.85,95.1,94.77,94.98,205900.0,94.2495,94.4979,94.17,94.3787,205900.0
2018-01-24 14:50:00,95.0,95.02,94.85,94.88,56214.0,94.3985,94.4184,94.2495,94.2793,56214.0
2018-01-24 15:00:00,94.87,94.87,94.5,94.65,113009.0,94.2694,94.2694,93.9017,94.0507,113009.0
2018-01-24 15:10:00,94.6,94.66,94.39,94.47,168012.0,94.0011,94.0607,93.7924,93.8719,168012.0
2018-01-24 15:20:00,94.48,94.58,94.42,94.52,73030.0,93.8818,93.9812,93.8222,93.9216,73030.0
2018-01-24 15:30:00,94.51,94.66,94.39,94.55,156846.0,93.9116,94.0607,93.7924,93.9514,156846.0
2018-01-24 15:40:00,94.54,94.72,94.43,94.66,168733.0,93.9414,94.1203,93.8321,94.0607,168733.0
2018-01-24 15:50:00,94.64,94.64,94.32,94.34,501254.0,94.0408,94.0408,93.7228,93.7427,501254.0
2018-01-25 09:30:00,95.18,95.25,94.03,94.03,80381.0,94.5774,94.647,93.4347,93.4347,80381.0
2018-01-25 09:40:00,94.0,94.58,93.94,94.43,148401.0,93.4049,93.9812,93.3452,93.8321,148401.0
2018-01-25 09:50:00,94.48,94.53,94.01,94.23,61320.0,93.8818,93.9315,93.4148,93.6334,61320.0
2018-01-25 10:00:00,94.1,94.36,94.06,94.19,52947.0,93.5042,93.7626,93.4645,93.5937,52947.0
2018-01-25 10:10:00,94.19,94.51,94.17,94.51,212606.0,93.5937,93.9116,93.5738,93.9116,212606.0
2018-01-25 10:20:00,94.5,94.56,94.25,94.27,78298.0,93.9017,93.9613,93.6533,93.6732,78298.0
2018-01-25 10:30:00,94.33,94.68,94.28,94.63,223091.0,93.7328,94.0806,93.6831,94.0309,223091.0
2018-01-25 10:40:00,94.64,94.82,94.59,94.81,135421.0,94.0408,94.2197,93.9911,94.2097,135421.0
2018-01-25 10:50:00,94.81,95.26,94.76,95.1,181476.0,94.2097,94.6569,94.1601,94.4979,181476.0
2018-01-25 11:00:00,95.11,95.4,95.06,95.2,89587.0,94.5078,94.796,94.4582,94.5973,89587.0
2018-01-25 11:10:00,95.21,95.66,95.2,95.57,268933.0,94.6072,95.0544,94.5973,94.9649,268933.0
2018-01-25 11:20:00,95.6,95.7,95.54,95.61,85483.0,94.9947,95.0941,94.9351,95.0047,85483.0
2018-01-25 11:30:00,95.58,95.58,95.16,95.22,64053.0,94.9749,94.9749,94.5575,94.6171,64053.0
2018-01-25 11:40:00,95.21,95.42,95.19,95.31,82175.0,94.6072,94.8159,94.5873,94.7066,82175.0
2018-01-25 11:50:00,95.31,95.51,95.25,95.38,77596.0,94.7066,94.9053,94.647,94.7761,77596.0
2018-01-25 12:00:00,95.38,95.48,95.28,95.4,50539.0,94.7761,94.8755,94.6768,94.796,50539.0
2018-01-25 12:10:00,95.31,95.47,95.26,95.39,31631.0,94.7066,94.8656,94.6569,94.7861,31631.0
2018-01-25 12:20:00,95.37,95.42,95.11,95.27,51389.0,94.7662,94.8159,94.5078,94.6668,51389.0
2018-01-25 12:30:00,95.25,95.25,95.01,95.19,42162.0,94.647,94.647,94.4085,94.5873,42162.0
2018-01-25 12:40:00,95.2,95.25,95.05,95.23,29669.0,94.5973,94.647,94.4482,94.6271,29669.0
2018-01-25 12:50:00,95.19,95.38,95.18,95.38,38455.0,94.5873,94.7761,94.5774,94.7761,38455.0
2018-01-25 13:00:00,95.37,95.38,95.11,95.21,41097.0,94.7662,94.7761,94.5078,94.6072,41097.0
2018-01-25 13:10:00,95.26,95.49,95.21,95.44,53354.0,94.6569,94.8854,94.6072,94.8357,53354.0
2018-01-25 13:20:00,95.43,95.47,95.32,95.41,18072.0,94.8258,94.8656,94.7165,94.8059,18072.0
2018-01-25 13:30:00,95.38,95.52,95.37,95.47,43158.0,94.7761,94.9152,94.7662,94.8656,43158.0
2018-01-25 13:40:00,95.43,95.53,95.4,95.4,28170.0,94.8258,94.9252,94.796,94.796,28170.0
2018-01-25 13:50:00,95.46,95.59,95.44,95.56,27894.0,94.8556,94.9848,94.8357,94.955,27894.0
2018-01-25 14:00:00,95.53,95.58,95.44,95.54,17597.0,94.9252,94.9749,94.8357,94.9351,17597.0
2018-01-25 14:10:00,95.47,95.52,95.32,95.47,23060.0,94.8656,94.9152,94.7165,94.8656,23060.0
2018-01-25 14:20:00,95.48,95.48,95.35,95.39,14800.0,94.8755,94.8755,94.7463,94.7861,14800.0
2018-01-25 14:30:00,95.39,95.41,95.23,95.26,53661.0,94.7861,94.8059,94.6271,94.6569,53661.0
2018-01-25 14:40:00,95.22,95.23,94.95,95.0,69693.0,94.6171,94.6271,94.3489,94.3985,69693.0
2018-01-25 14:50:00,94.99,95.19,94.92,95.07,101297.0,94.3886,94.5873,94.319,94.4681,101297.0
2018-01-25 15:00:00,95.09,95.1,94.92,94.95,123356.0,94.488,94.4979,94.319,94.3489,123356.0
2018-01-25 15:10:00,94.98,95.08,94.84,95.08,102678.0,94.3787,94.478,94.2395,94.478,102678.0
2018-01-25 15:20:00,95.09,95.27,95.05,95.24,92841.0,94.488,94.6668,94.4482,94.637,92841.0
2018-01-25 15:30:00,95.25,95.41,95.2,95.2,96864.0,94.647,94.8059,94.5973,94.5973,96864.0
2018-01-25 15:40:00,95.23,95.3,95.09,95.29,105715.0,94.6271,94.6966,94.488,94.6867,105715.0
2018-01-25 15:50:00,95.27,95.41,95.24,95.4,328678.0,94.6668,94.8059,94.637,94.796,328678.0
2018-01-26 09:30:00,95.8,95.95,95.47,95.86,87666.0,95.1935,95.3425,94.8656,95.2531,87666.0
2018-01-26 09:40:00,95.82,95.87,95.44,95.78,79957.0,95.2133,95.263,94.8357,95.1736,79957.0
2018-01-26 09:50:00,95.78,96.28,95.78,96.2,125716.0,95.1736,95.6704,95.1736,95.5909,125716.0
2018-01-26 10:00:00,96.21,96.59,96.2,96.56,121976.0,95.6009,95.9785,95.5909,95.9487,121976.0
2018-01-26 10:10:00,96.55,96.57,96.01,96.43,103694.0,95.9387,95.9586,95.4021,95.8195,103694.0
2018-01-26 10:20:00,96.44,96.46,96.25,96.32,25861.0,95.8294,95.8493,95.6406,95.7102,25861.0
2018-01-26 10:30:00,96.29,96.76,96.29,96.7,79539.0,95.6804,96.1474,95.6804,96.0878,79539.0
2018-01-26 10:40:00,96.72,96.85,96.62,96.63,166779.0,96.1076,96.2368,96.0083,96.0182,166779.0
2018-01-26 10:50:00,96.61,96.69,96.44,96.51,65918.0,95.9983,96.0778,95.8294,95.899,65918.0
2018-01-26 11:00:00,96.52,96.57,96.3,96.38,57084.0,95.9089,95.9586,95.6903,95.7698,57084.0
2018-01-26 11:10:00,96.38,96.57,96.17,96.5,100680.0,95.7698,95.9586,95.5611,95.889,100680.0
2018-01-26 11:20:00,96.5,96.59,96.23,96.27,43161.0,95.889,95.9785,95.6207,95.6605,43161.0
2018-01-26 11:30:00,96.31,96.46,96.14,96.15,100496.0,95.7002,95.8493,95.5313,95.5413,100496.0
2018-01-26 11:40:00,96.15,96.2,95.92,95.94,183400.0,95.5413,95.5909,95.3127,95.3326,183400.0
2018-01-26 11:50:00,95.93,95.97,95.72,95.92,145798.0,95.3226,95.3624,95.114,95.3127,145798.0
2018-01-26 12:00:00,95.92,95.97,95.75,95.84,42447.0,95.3127,95.3624,95.1438,95.2332,42447.0
2018-01-26 12:10:00,95.85,95.99,95.72,95.91,29239.0,95.2432,95.3823,95.114,95.3028,29239.0
2018-01-26 12:20:00,95.9,96.02,95.85,95.94,40826.0,95.2928,95.4121,95.2432,95.3326,40826.0
2018-01-26 12:30:00,95.93,95.95,95.79,95.79,29105.0,95.3226,95.3425,95.1835,95.1835,29105.0
2018-01-26 12:40:00,95.77,95.81,95.69,95.75,50254.0,95.1637,95.2034,95.0842,95.1438,50254.0
2018-01-26 12:50:00,95.72,95.87,95.7,95.82,37536.0,95.114,95.263,95.0941,95.2133,37536.0
2018-01-26 13:00:00,95.82,96.07,95.81,96.07,35810.0,95.2133,95.4618,95.2034,95.4618,35810.0
2018-01-26 13:10:00,96.09,96.27,96.05,96.17,43491.0,95.4816,95.6605,95.4419,95.5611,43491.0
2018-01-26 13:20:00,96.19,96.34,96.16,96.26,26489.0,95.581,95.73,95.5512,95.6506,26489.0
2018-01-26 13:30:00,96.23,96.34,96.14,96.19,20362.0,95.6207,95.73,95.5313,95.581,20362.0
2018-01-26 13:40:00,96.13,96.18,96.06,96.08,21116.0,95.5214,95.5711,95.4518,95.4717,21116.0
2018-01-26 13:50:00,96.09,96.37,96.09,96.35,87741.0,95.4816,95.7599,95.4816,95.74,87741.0
2018-01-26 14:00:00,96.33,96.36,96.12,96.14,74365.0,95.7201,95.7499,95.5114,95.5313,74365.0
2018-01-26 14:10:00,96.13,96.29,96.1,96.22,21505.0,95.5214,95.6804,95.4916,95.6108,21505.0
2018-01-26 14:20:00,96.22,96.33,96.16,96.18,39073.0,95.6108,95.7201,95.5512,95.5711,39073.0
2018-01-26 14:30:00,96.19,96.24,96.13,96.18,44541.0,95.581,95.6307,95.5214,95.5711,44541.0
2018-01-26 14:40:00,96.19,96.2,96.02,96.06,62651.0,95.581,95.5909,95.4121,95.4518,62651.0
2018-01-26 14:50:00,96.06,96.11,95.99,96.0,111539.0,95.4518,95.5015,95.3823,95.3922,111539.0
2018-01-26 15:00:00,95.99,96.29,95.98,96.21,35162.0,95.3823,95.6804,95.3723,95.6009,35162.0
2018-01-26 15:10:00,96.22,96.38,96.18,96.2,70986.0,95.6108,95.7698,95.5711,95.5909,70986.0
2018-01-26 15:20:00,96.2,96.22,96.02,96.12,55455.0,95.5909,95.6108,95.4121,95.5114,55455.0
2018-01-26 15:30:00,96.13,96.22,96.09,96.15,54411.0,95.5214,95.6108,95.4816,95.5413,54411.0
2018-01-26 15:40:00,96.16,96.26,96.14,96.23,92770.0,95.5512,95.6506,95.5313,95.6207,92770.0
2018-01-26 15:50:00,96.24,96.34,96.15,96.22,390630.0,95.6307,95.73,95.5413,95.6108,390630.0
2018-01-29 09:30:00,96.03,97.02,96.0,97.01,108760.0,95.422,96.4057,95.3922,96.3958,108760.0
2018-01-29 09:40:00,97.02,97.29,96.88,97.12,193511.0,96.4057,96.674,96.2666,96.5051,193511.0
2018-01-29 09:50:00,97.16,97.19,96.93,97.11,139019.0,96.5449,96.5747,96.3163,96.4952,139019.0
2018-01-29 10:00:00,97.09,97.41,96.86,97.41,67096.0,96.4753,96.7933,96.2468,96.7933,67096.0
2018-01-29 10:10:00,97.41,97.81,97.39,97.81,302094.0,96.7933,97.1907,96.7734,97.1907,302094.0
2018-01-29 10:20:00,97.81,97.98,97.73,97.73,210841.0,97.1907,97.3597,97.1112,97.1112,210841.0
2018-01-29 10:30:00,97.75,97.95,97.47,97.51,188740.0,97.1311,97.3299,96.8529,96.8926,188740.0
2018-01-29 10:40:00,97.45,97.63,97.05,97.53,283417.0,96.833,97.0119,96.4356,96.9125,283417.0
2018-01-29 10:50:00,97.56,97.74,97.45,97.53,171073.0,96.9423,97.1212,96.833,96.9125,171073.0
2018-01-29 11:00:00,97.57,97.82,97.39,97.39,177666.0,96.9523,97.2007,96.7734,96.7734,177666.0
2018-01-29 11:10:00,97.37,97.66,97.16,97.25,314794.0,96.7535,97.0417,96.5449,96.6343,314794.0
2018-01-29 11:20:00,97.27,97.39,96.87,97.07,323305.0,96.6542,96.7734,96.2567,96.4554,323305.0
2018-01-29 11:30:00,97.03,97.1,96.81,96.87,187701.0,96.4157,96.4852,96.1971,96.2567,187701.0
2018-01-29 11:40:00,96.85,97.06,96.69,96.93,172455.0,96.2368,96.4455,96.0778,96.3163,172455.0
2018-01-29 11:50:00,96.98,97.02,96.73,96.8,102818.0,96.366,96.4057,96.1176,96.1871,102818.0
2018-01-29 12:00:00,96.8,96.95,96.59,96.9,146007.0,96.1871,96.3362,95.9785,96.2865,146007.0
2018-01-29 12:10:00,96.91,97.17,96.87,97.14,121273.0,96.2964,96.5548,96.2567,96.525,121273.0
2018-01-29 12:20:00,97.14,97.23,97.0,97.16,57072.0,96.525,96.6144,96.3859,96.5449,57072.0
2018-01-29 12:30:00,97.19,97.23,97.01,97.04,156471.0,96.5747,96.6144,96.3958,96.4256,156471.0
2018-01-29 12:40:00,97.05,97.12,96.98,97.0,62847.0,96.4356,96.5051,96.366,96.3859,62847.0
2018-01-29 12:50:00,96.98,97.17,96.98,97.1,24790.0,96.366,96.5548,96.366,96.4852,24790.0
2018-01-29 13:00:00,97.17,97.49,97.15,97.47,148609.0,96.5548,96.8728,96.5349,96.8529,148609.0
2018-01-29 13:10:00,97.47,97.5,97.36,97.38,23871.0,96.8529,96.8827,96.7436,96.7635,23871.0
2018-01-29 13:20:00,97.38,97.52,97.32,97.4,47207.0,96.7635,96.9026,96.7038,96.7833,47207.0
2018-01-29 13:30:00,97.39,97.46,97.26,97.4,52128.0,96.7734,96.843,96.6442,96.7833,52128.0
2018-01-29 13:40:00,97.4,97.56,97.39,97.44,54395.0,96.7833,96.9423,96.7734,96.8231,54395.0
2018-01-29 13:50:00,97.44,97.54,97.33,97.53,63414.0,96.8231,96.9225,96.7138,96.9125,63414.0
2018-01-29 14:00:00,97.49,97.59,97.42,97.56,59027.0,96.8728,96.9721,96.8032,96.9423,59027.0
2018-01-29 14:10:00,97.56,97.64,97.42,97.52,41671.0,96.9423,97.0218,96.8032,96.9026,41671.0
2018-01-29 14:20:00,97.52,97.57,97.39,97.43,43103.0,96.9026,96.9523,96.7734,96.8131,43103.0
2018-01-29 14:30:00,97.43,97.47,97.11,97.14,91582.0,96.8131,96.8529,96.4952,96.525,91582.0
2018-01-29 14:40:00,97.12,97.31,97.06,97.25,94262.0,96.5051,96.6939,96.4455,96.6343,94262.0
2018-01-29 14:50:00,97.29,97.49,97.23,97.41,86749.0,96.674,96.8728,96.6144,96.7933,86749.0
2018-01-29 15:00:00,97.43,97.43,97.17,97.18,57511.0,96.8131,96.8131,96.5548,96.5647,57511.0
2018-01-29 15:10:00,97.19,97.29,97.13,97.27,28689.0,96.5747,96.674,96.515,96.6542,28689.0
2018-01-29 15:20:00,97.25,97.33,97.1,97.2,85455.0,96.6343,96.7138,96.4852,96.5846,85455.0
2018-01-29 15:30:00,97.2,97.26,97.03,97.03,57897.0,96.5846,96.6442,96.4157,96.4157,57897.0
2018-01-29 15:40:00,97.03,97.11,96.88,96.9,125288.0,96.4157,96.4952,96.2666,96.2865,125288.0
2018-01-29 15:50:00,96.91,97.18,96.91,97.03,174147.0,96.2964,96.5647,96.2964,96.4157,174147.0
2018-01-30 09:30:00,95.65,95.8,94.9,95.36,514141.0,95.0444,95.1935,94.2992,94.7563,514141.0
2018-01-30 09:40:00,95.37,95.38,94.16,94.35,507394.0,94.7662,94.7761,93.5639,93.7526,507394.0
2018-01-30 09:50:00,94.33,94.87,94.32,94.81,219128.0,93.7328,94.2694,93.7228,94.2097,219128.0
2018-01-30 10:00:00,94.83,95.08,94.72,95.08,169491.0,94.2296,94.478,94.1203,94.478,169491.0
2018-01-30 10:10:00,95.09,95.43,95.08,95.4,199465.0,94.488,94.8258,94.478,94.796,199465.0
2018-01-30 10:20:00,95.37,95.84,95.3,95.81,204650.0,94.7662,95.2332,94.6966,95.2034,204650.0
2018-01-30 10:30:00,95.84,96.07,95.53,95.73,135566.0,95.2332,95.4618,94.9252,95.1239,135566.0
2018-01-30 10:40:00,95.74,95.87,95.62,95.76,35099.0,95.1338,95.263,95.0146,95.1537,35099.0
2018-01-30 10:50:00,95.79,96.05,95.68,96.02,94325.0,95.1835,95.4419,95.0742,95.4121,94325.0
2018-01-30 11:00:00,96.03,96.18,95.93,96.09,72440.0,95.422,95.5711,95.3226,95.4816,72440.0
2018-01-30 11:10:00,96.11,96.23,95.99,96.19,72521.0,95.5015,95.6207,95.3823,95.581,72521.0
2018-01-30 11:20:00,96.2,96.28,95.99,96.05,38354.0,95.5909,95.6704,95.3823,95.4419,38354.0
2018-01-30 11:30:00,96.03,96.03,95.7,95.84,295909.0,95.422,95.422,95.0941,95.2332,295909.0
2018-01-30 11:40:00,95.85,96.16,95.82,95.99,45762.0,95.2432,95.5512,95.2133,95.3823,45762.0
2018-01-30 11:50:00,95.97,96.01,95.56,95.57,85535.0,95.3624,95.4021,94.955,94.9649,85535.0
2018-01-30 12:00:00,95.6,95.73,95.49,95.61,78213.0,94.9947,95.1239,94.8854,95.0047,78213.0
2018-01-30 12:10:00,95.6,95.78,95.53,95.74,92044.0,94.9947,95.1736,94.9252,95.1338,92044.0
2018-01-30 12:20:00,95.75,95.91,95.7,95.72,49365.0,95.1438,95.3028,95.0941,95.114,49365.0
2018-01-30 12:30:00,95.71,95.74,95.45,95.47,127226.0,95.104,95.1338,94.8457,94.8656,127226.0
2018-01-30 12:40:00,95.5,95.58,95.3,95.31,117883.0,94.8954,94.9749,94.6966,94.7066,117883.0
2018-01-30 12:50:00,95.36,95.5,95.3,95.47,58642.0,94.7563,94.8954,94.6966,94.8656,58642.0
2018-01-30 13:00:00,95.45,95.47,94.93,95.11,156866.0,94.8457,94.8656,94.329,94.5078,156866.0
2018-01-30 13:10:00,95.16,95.33,95.14,95.3,64666.0,94.5575,94.7264,94.5376,94.6966,64666.0
2018-01-30 13:20:00,95.31,95.32,95.15,95.19,29394.0,94.7066,94.7165,94.5476,94.5873,29394.0
2018-01-30 13:30:00,95.22,95.23,95.06,95.17,340464.0,94.6171,94.6271,94.4582,94.5675,340464.0
2018-01-30 13:40:00,95.25,95.46,95.21,95.43,105435.0,94.647,94.8556,94.6072,94.8258,105435.0
2018-01-30 13:50:00,95.45,95.57,95.44,95.52,34866.0,94.8457,94.9649,94.8357,94.9152,34866.0
2018-01-30 14:00:00,95.55,95.61,95.45,95.49,50539.0,94.9451,95.0047,94.8457,94.8854,50539.0
2018-01-30 14:10:00,95.46,95.55,95.4,95.42,36932.0,94.8556,94.9451,94.796,94.8159,36932.0
2018-01-30 14:20:00,95.44,95.45,95.18,95.26,98594.0,94.8357,94.8457,94.5774,94.6569,98594.0
2018-01-30 14:30:00,95.26,95.29,94.87,94.95,150602.0,94.6569,94.6867,94.2694,94.3489,150602.0
2018-01-30 14:40:00,94.98,95.01,94.88,95.0,60152.0,94.3787,94.4085,94.2793,94.3985,60152.0
2018-01-30 14:50:00,95.01,95.17,94.89,94.99,91105.0,94.4085,94.5675,94.2892,94.3886,91105.0
2018-01-30 15:00:00,94.98,95.14,94.94,95.04,40674.0,94.3787,94.5376,94.3389,94.4383,40674.0
2018-01-30 15:10:00,95.04,95.15,95.03,95.07,39426.0,94.4383,94.5476,94.4283,94.4681,39426.0
2018-01-30 15:20:00,95.06,95.13,94.94,95.11,56295.0,94.4582,94.5277,94.3389,94.5078,56295.0
2018-01-30 15:30:00,95.13,95.41,95.12,95.28,95811.0,94.5277,94.8059,94.5178,94.6768,95811.0
2018-01-30 15:40:00,95.27,95.32,95.11,95.14,112344.0,94.6668,94.7165,94.5078,94.5376,112344.0
2018-01-30 15:50:00,95.15,95.21,94.97,95.01,401615.0,94.5476,94.6072,94.3687,94.4085,401615.0
2018-01-31 09:30:00,95.56,95.93,95.24,95.32,108481.0,94.955,95.3226,94.637,94.7165,108481.0
2018-01-31 09:40:00,95.38,95.57,95.23,95.33,51952.0,94.7761,94.9649,94.6271,94.7264,51952.0
2018-01-31 09:50:00,95.37,95.48,95.15,95.32,47286.0,94.7662,94.8755,94.5476,94.7165,47286.0
2018-01-31 10:00:00,95.3,95.33,94.67,94.7,139068.0,94.6966,94.7264,94.0706,94.1004,139068.0
2018-01-31 10:10:00,94.7,94.98,94.66,94.85,160856.0,94.1004,94.3787,94.0607,94.2495,160856.0
2018-01-31 10:20:00,94.84,94.87,94.6,94.77,71396.0,94.2395,94.2694,94.0011,94.17,71396.0
2018-01-31 10:30:00,94.74,94.91,94.71,94.86,42754.0,94.1402,94.3091,94.1104,94.2594,42754.0
2018-01-31 10:40:00,94.88,94.88,94.31,94.4,111448.0,94.2793,94.2793,93.7129,93.8023,111448.0
2018-01-31 10:50:00,94.47,94.48,94.25,94.47,41543.0,93.8719,93.8818,93.6533,93.8719,41543.0
2018-01-31 11:00:00,94.49,94.49,94.08,94.13,90693.0,93.8918,93.8918,93.4844,93.534,90693.0
2018-01-31 11:10:00,94.13,94.27,94.02,94.05,99271.0,93.534,93.6732,93.4247,93.4545,99271.0
2018-01-31 11:20:00,94.04,94.34,94.02,94.16,55243.0,93.4446,93.7427,93.4247,93.5639,55243.0
2018-01-31 11:30:00,94.17,94.53,94.14,94.48,59478.0,93.5738,93.9315,93.544,93.8818,59478.0
2018-01-31 11:40:00,94.52,94.54,94.32,94.32,53134.0,93.9216,93.9414,93.7228,93.7228,53134.0
2018-01-31 11:50:00,94.34,94.34,94.09,94.17,39377.0,93.7427,93.7427,93.4943,93.5738,39377.0
2018-01-31 12:00:00,94.13,94.27,94.08,94.13,61681.0,93.534,93.6732,93.4844,93.534,61681.0
2018-01-31 12:10:00,94.12,94.27,94.08,94.18,61679.0,93.5241,93.6732,93.4844,93.5837,61679.0
2018-01-31 12:20:00,94.19,94.41,94.19,94.3,85332.0,93.5937,93.8123,93.5937,93.703,85332.0
2018-01-31 12:30:00,94.32,94.43,94.27,94.3,68957.0,93.7228,93.8321,93.6732,93.703,68957.0
2018-01-31 12:40:00,94.3,94.35,94.14,94.18,35816.0,93.703,93.7526,93.544,93.5837,35816.0
2018-01-31 12:50:00,94.17,94.3,94.14,94.29,25259.0,93.5738,93.703,93.544,93.693,25259.0
2018-01-31 13:00:00,94.3,94.36,94.15,94.3,50189.0,93.703,93.7626,93.5539,93.703,50189.0
2018-01-31 13:10:00,94.3,94.44,94.28,94.32,22961.0,93.703,93.8421,93.6831,93.7228,22961.0
2018-01-31 13:20:00,94.32,94.74,94.32,94.73,33867.0,93.7228,94.1402,93.7228,94.1302,33867.0
2018-01-31 13:30:00,94.72,94.73,94.49,94.52,41486.0,94.1203,94.1302,93.8918,93.9216,41486.0
2018-01-31 13:40:00,94.52,94.62,94.38,94.39,35039.0,93.9216,94.0209,93.7825,93.7924,35039.0
2018-01-31 13:50:00,94.39,94.45,94.32,94.33,26739.0,93.7924,93.852,93.7228,93.7328,26739.0
2018-01-31 14:00:00,94.33,94.5,94.32,94.48,78384.0,93.7328,93.9017,93.7228,93.8818,78384.0
2018-01-31 14:10:00,94.48,94.48,94.23,94.23,49410.0,93.8818,93.8818,93.6334,93.6334,49410.0
2018-01-31 14:20:00,94.25,94.27,94.03,94.11,105127.0,93.6533,93.6732,93.4347,93.5142,105127.0
2018-01-31 14:30:00,94.11,94.16,93.64,93.7,226155.0,93.5142,93.5639,93.0471,93.1068,226155.0
2018-01-31 14:40:00,93.75,93.78,93.19,93.21,162938.0,93.1564,93.1863,92.6,92.6199,162938.0
2018-01-31 14:50:00,93.23,93.53,92.96,93.5,220358.0,92.6397,92.9378,92.3714,92.908,220358.0
2018-01-31 15:00:00,93.49,93.52,93.01,93.09,107358.0,92.8981,92.9279,92.4211,92.5006,107358.0
2018-01-31 15:10:00,93.11,93.2,92.88,92.96,162916.0,92.5205,92.6099,92.292,92.3714,162916.0
2018-01-31 15:20:00,92.96,93.13,92.93,93.08,44320.0,92.3714,92.5404,92.3416,92.4907,44320.0
2018-01-31 15:30:00,93.12,93.33,93.05,93.3,59582.0,92.5304,92.7391,92.4609,92.7093,59582.0
2018-01-31 15:40:00,93.31,93.68,93.3,93.51,152230.0,92.7192,93.0869,92.7093,92.918,152230.0
2018-01-31 15:50:00,93.5,93.52,93.32,93.36,340024.0,92.908,92.9279,92.7292,92.7689,340024.0
2018-02-01 09:30:00,93.21,93.4,92.55,92.78,323000.0,92.6199,92.8087,91.964,92.1926,323000.0
2018-02-01 09:40:00,92.87,93.42,92.86,93.35,248821.0,92.282,92.8285,92.2721,92.759,248821.0
2018-02-01 09:50:00,93.35,94.29,93.35,93.92,284877.0,92.759,93.693,92.759,93.3254,284877.0
2018-02-01 10:00:00,93.98,94.01,93.68,93.86,45896.0,93.385,93.4148,93.0869,93.2658,45896.0
2018-02-01 10:10:00,93.86,94.05,93.75,93.95,61209.0,93.2658,93.4545,93.1564,93.3552,61209.0
2018-02-01 10:20:00,93.9,93.95,93.23,93.25,92836.0,93.3055,93.3552,92.6397,92.6596,92836.0
2018-02-01 10:30:00,93.25,93.78,93.25,93.75,187479.0,92.6596,93.1863,92.6596,93.1564,187479.0
2018-02-01 10:40:00,93.74,93.93,93.57,93.77,135412.0,93.1465,93.3353,92.9776,93.1763,135412.0
2018-02-01 10:50:00,93.75,93.83,93.46,93.54,65458.0,93.1564,93.2359,92.8683,92.9478,65458.0
2018-02-01 11:00:00,93.53,93.65,93.12,93.14,126642.0,92.9378,93.0571,92.5304,92.5503,126642.0
2018-02-01 11:10:00,93.13,93.4,93.1,93.28,48062.0,92.5404,92.8087,92.5106,92.6894,48062.0
2018-02-01 11:20:00,93.26,93.28,93.0,93.11,100318.0,92.6696,92.6894,92.4112,92.5205,100318.0
2018-02-01 11:30:00,93.12,93.35,93.11,93.25,44550.0,92.5304,92.759,92.5205,92.6596,44550.0
2018-02-01 11:40:00,93.25,93.64,93.24,93.55,50104.0,92.6596,93.0471,92.6497,92.9577,50104.0
2018-02-01 11:50:00,93.53,93.55,93.28,93.34,48286.0,92.9378,92.9577,92.6894,92.749,48286.0
2018-02-01 12:00:00,93.34,93.41,93.14,93.15,44476.0,92.749,92.8186,92.5503,92.5602,44476.0
2018-02-01 12:10:00,93.15,93.43,93.11,93.4,82344.0,92.5602,92.8385,92.5205,92.8087,82344.0
2018-02-01 12:20:00,93.44,93.56,93.41,93.46,42733.0,92.8484,92.9677,92.8186,92.8683,42733.0
2018-02-01 12:30:00,93.47,93.64,93.45,93.62,137859.0,92.8782,93.0471,92.8583,93.0273,137859.0
2018-02-01 12:40:00,93.62,93.64,93.5,93.59,25747.0,93.0273,93.0471,92.908,92.9975,25747.0
2018-02-01 12:50:00,93.6,93.81,93.58,93.8,97834.0,93.0074,93.2161,92.9875,93.2061,97834.0
2018-02-01 13:00:00,93.82,94.05,93.71,94.03,118383.0,93.226,93.4545,93.1167,93.4347,118383.0
2018-02-01 13:10:00,94.05,94.33,94.02,94.31,196645.0,93.4545,93.7328,93.4247,93.7129,196645.0
2018-02-01 13:20:00,94.28,94.45,94.24,94.28,98669.0,93.6831,93.852,93.6433,93.6831,98669.0
2018-02-01 13:30:00,94.28,94.31,94.04,94.1,54983.0,93.6831,93.7129,93.4446,93.5042,54983.0
2018-02-01 13:40:00,94.1,94.12,93.82,93.94,31250.0,93.5042,93.5241,93.226,93.3452,31250.0
2018-02-01 13:50:00,93.91,93.93,93.7,93.76,44427.0,93.3154,93.3353,93.1068,93.1664,44427.0
2018-02-01 14:00:00,93.73,93.76,93.58,93.63,22532.0,93.1366,93.1664,92.9875,93.0372,22532.0
2018-02-01 14:10:00,93.64,93.7,93.42,93.44,29789.0,93.0471,93.1068,92.8285,92.8484,29789.0
2018-02-01 14:20:00,93.41,93.56,93.18,93.56,79389.0,92.8186,92.9677,92.5901,92.9677,79389.0
2018-02-01 14:30:00,93.55,93.74,93.48,93.59,71416.0,92.9577,93.1465,92.8882,92.9975,71416.0
2018-02-01 14:40:00,93.58,93.79,93.56,93.77,83725.0,92.9875,93.1962,92.9677,93.1763,83725.0
2018-02-01 14:50:00,93.77,93.8,93.55,93.57,54226.0,93.1763,93.2061,92.9577,92.9776,54226.0
2018-02-01 15:00:00,93.55,93.67,93.53,93.65,49871.0,92.9577,93.077,92.9378,93.0571,49871.0
2018-02-01 15:10:00,93.67,93.7,93.55,93.55,72136.0,93.077,93.1068,92.9577,92.9577,72136.0
2018-02-01 15:20:00,93.55,93.6,93.45,93.48,49528.0,92.9577,93.0074,92.8583,92.8882,49528.0
2018-02-01 15:30:00,93.46,93.52,93.32,93.36,68622.0,92.8683,92.9279,92.7292,92.7689,68622.0
2018-02-01 15:40:00,93.34,93.48,93.27,93.46,88085.0,92.749,92.8882,92.6795,92.8683,88085.0
2018-02-01 15:50:00,93.46,93.63,93.41,93.58,333117.0,92.8683,93.0372,92.8186,92.9875,333117.0
2018-02-02 09:30:00,92.75,93.44,92.74,93.14,172719.0,92.1628,92.8484,92.1528,92.5503,172719.0
2018-02-02 09:40:00,93.13,93.41,92.97,93.07,321710.0,92.5404,92.8186,92.3814,92.4808,321710.0
2018-02-02 09:50:00,93.06,93.13,92.36,92.41,428922.0,92.4708,92.5404,91.7752,91.8249,428922.0
2018-02-02 10:00:00,92.4,92.41,91.63,91.88,421038.0,91.815,91.8249,91.0499,91.2983,421038.0
2018-02-02 10:10:00,91.86,91.97,91.72,91.85,157658.0,91.2784,91.3877,91.1393,91.2685,157658.0
2018-02-02 10:20:00,91.79,92.32,91.69,92.32,108209.0,91.2089,91.7355,91.1095,91.7355,108209.0
2018-02-02 10:30:00,92.34,92.38,91.96,92.3,63372.0,91.7554,91.7951,91.3778,91.7156,63372.0
2018-02-02 10:40:00,92.33,92.66,92.33,92.4,74949.0,91.7454,92.0733,91.7454,91.815,74949.0
2018-02-02 10:50:00,92.42,92.49,92.19,92.27,34103.0,91.8349,91.9044,91.6063,91.6858,34103.0
2018-02-02 11:00:00,92.27,92.37,92.12,92.28,37249.0,91.6858,91.7852,91.5368,91.6958,37249.0
2018-02-02 11:10:00,92.27,92.56,92.22,92.48,60435.0,91.6858,91.974,91.6361,91.8945,60435.0
2018-02-02 11:20:00,92.48,92.58,92.36,92.49,54973.0,91.8945,91.9939,91.7752,91.9044,54973.0
2018-02-02 11:30:00,92.48,92.61,92.31,92.45,46303.0,91.8945,92.0237,91.7256,91.8647,46303.0
2018-02-02 11:40:00,92.43,92.64,92.42,92.55,76060.0,91.8448,92.0535,91.8349,91.964,76060.0
2018-02-02 11:50:00,92.57,92.68,92.44,92.48,99593.0,91.9839,92.0932,91.8547,91.8945,99593.0
2018-02-02 12:00:00,92.44,92.6,92.32,92.58,60794.0,91.8547,92.0137,91.7355,91.9939,60794.0
2018-02-02 12:10:00,92.62,93.26,92.58,93.26,38768.0,92.0336,92.6696,91.9939,92.6696,38768.0
2018-02-02 12:20:00,93.36,93.36,93.05,93.29,157515.0,92.7689,92.7689,92.4609,92.6994,157515.0
2018-02-02 12:30:00,93.27,93.29,93.12,93.25,44536.0,92.6795,92.6994,92.5304,92.6596,44536.0
2018-02-02 12:40:00,93.29,93.29,92.77,92.8,141604.0,92.6994,92.6994,92.1827,92.2125,141604.0
2018-02-02 12:50:00,92.85,92.92,92.62,92.63,72024.0,92.2621,92.3317,92.0336,92.0435,72024.0
2018-02-02 13:00:00,92.57,92.9,92.55,92.78,30088.0,91.9839,92.3118,91.964,92.1926,30088.0
2018-02-02 13:10:00,92.76,93.05,92.76,92.88,41965.0,92.1727,92.4609,92.1727,92.292,41965.0
2018-02-02 13:20:00,92.86,92.86,92.49,92.7,32967.0,92.2721,92.2721,91.9044,92.1131,32967.0
2018-02-02 13:30:00,92.68,92.94,92.67,92.81,22642.0,92.0932,92.3516,92.0833,92.2224,22642.0
2018-02-02 13:40:00,92.88,92.92,92.73,92.74,21473.0,92.292,92.3317,92.1429,92.1528,21473.0
2018-02-02 13:50:00,92.75,93.41,92.75,93.26,169131.0,92.1628,92.8186,92.1628,92.6696,169131.0
2018-02-02 14:00:00,93.27,93.31,93.08,93.11,83288.0,92.6795,92.7192,92.4907,92.5205,83288.0
2018-02-02 14:10:00,93.11,93.16,92.95,93.03,44213.0,92.5205,92.5702,92.3615,92.441,44213.0
2018-02-02 14:20:00,93.06,93.16,92.81,92.87,67064.0,92.4708,92.5702,92.2224,92.282,67064.0
2018-02-02 14:30:00,92.91,93.15,92.9,92.98,34807.0,92.3218,92.5602,92.3118,92.3913,34807.0
2018-02-02 14:40:00,93.01,93.04,92.76,92.81,75461.0,92.4211,92.4509,92.1727,92.2224,75461.0
2018-02-02 14:50:00,92.79,92.81,92.51,92.59,105065.0,92.2025,92.2224,91.9243,92.0038,105065.0
2018-02-02 15:00:00,92.57,92.7,92.31,92.33,157685.0,91.9839,92.1131,91.7256,91.7454,157685.0
2018-02-02 15:10:00,92.33,92.63,92.31,92.48,172975.0,91.7454,92.0435,91.7256,91.8945,172975.0
2018-02-02 15:20:00,92.49,92.59,92.43,92.44,139837.0,91.9044,92.0038,91.8448,91.8547,139837.0
2018-02-02 15:30:00,92.44,92.73,92.38,92.73,190476.0,91.8547,92.1429,91.7951,92.1429,190476.0
2018-02-02 15:40:00,92.7,92.7,92.02,92.07,574934.0,92.1131,92.1131,91.4374,91.4871,574934.0
2018-02-02 15:50:00,92.07,92.08,91.73,91.85,574964.0,91.4871,91.497,91.1492,91.2685,574964.0
2018-02-05 09:30:00,90.74,91.41,90.07,91.41,445183.0,90.1655,90.8313,89.4997,90.8313,445183.0
2018-02-05 09:40:00,91.38,91.52,90.88,91.21,290012.0,90.8015,90.9406,90.3046,90.6325,290012.0
2018-02-05 09:50:00,91.23,91.59,91.04,91.58,162931.0,90.6524,91.0101,90.4636,91.0002,162931.0
2018-02-05 10:00:00,91.58,91.78,91.35,91.49,177387.0,91.0002,91.1989,90.7716,90.9108,177387.0
2018-02-05 10:10:00,91.5,92.57,91.46,92.42,337549.0,90.9207,91.9839,90.8809,91.8349,337549.0
2018-02-05 10:20:00,92.41,92.95,92.34,92.92,170168.0,91.8249,92.3615,91.7554,92.3317,170168.0
2018-02-05 10:30:00,92.89,93.04,92.33,92.45,159595.0,92.3019,92.4509,91.7454,91.8647,159595.0
2018-02-05 10:40:00,92.45,92.8,92.43,92.52,39670.0,91.8647,92.2125,91.8448,91.9342,39670.0
2018-02-05 10:50:00,92.5,92.51,92.21,92.25,82078.0,91.9144,91.9243,91.6262,91.6659,82078.0
2018-02-05 11:00:00,92.26,92.3,91.95,92.05,26520.0,91.6759,91.7156,91.3678,91.4672,26520.0
2018-02-05 11:10:00,92.03,92.14,91.56,91.56,27699.0,91.4473,91.5566,90.9803,90.9803,27699.0
2018-02-05 11:20:00,91.6,91.76,91.5,91.67,53544.0,91.0201,91.179,90.9207,91.0896,53544.0
2018-02-05 11:30:00,91.55,91.61,91.4,91.4,26200.0,90.9704,91.03,90.8213,90.8213,26200.0
2018-02-05 11:40:00,91.39,91.47,91.34,91.35,37267.0,90.8114,90.8909,90.7617,90.7716,37267.0
2018-02-05 11:50:00,91.3,91.6,91.28,91.57,26799.0,90.722,91.0201,90.7021,90.9902,26799.0
2018-02-05 12:00:00,91.55,91.59,91.37,91.37,15520.0,90.9704,91.0101,90.7915,90.7915,15520.0
2018-02-05 12:10:00,91.36,91.42,91.09,91.09,80018.0,90.7816,90.8412,90.5133,90.5133,80018.0
2018-02-05 12:20:00,91.13,91.26,90.98,91.18,44766.0,90.553,90.6822,90.404,90.6027,44766.0
2018-02-05 12:30:00,91.18,91.24,91.06,91.09,34153.0,90.6027,90.6623,90.4835,90.5133,34153.0
2018-02-05 12:40:00,91.08,91.26,90.99,91.2,61905.0,90.5034,90.6822,90.4139,90.6226,61905.0
2018-02-05 12:50:00,91.2,91.23,90.91,91.01,30840.0,90.6226,90.6524,90.3344,90.4338,30840.0
2018-02-05 13:00:00,90.9,90.91,90.47,90.5,101833.0,90.3245,90.3344,89.8972,89.927,101833.0
2018-02-05 13:10:00,90.54,90.59,90.21,90.21,168427.0,89.9668,90.0165,89.6389,89.6389,168427.0
2018-02-05 13:20:00,90.25,90.48,90.14,90.37,94063.0,89.6786,89.9072,89.5693,89.7978,94063.0
2018-02-05 13:30:00,90.38,90.46,90.18,90.22,107930.0,89.8078,89.8873,89.6091,89.6488,107930.0
2018-02-05 13:40:00,90.2,90.28,90.07,90.24,130296.0,89.6289,89.7084,89.4997,89.6687,130296.0
2018-02-05 13:50:00,90.24,91.01,90.22,90.95,100440.0,89.6687,90.4338,89.6488,90.3742,100440.0
2018-02-05 14:00:00,90.94,90.94,90.52,90.55,109590.0,90.3642,90.3642,89.9469,89.9767,109590.0
2018-02-05 14:10:00,90.53,90.65,90.33,90.37,85404.0,89.9568,90.0761,89.7581,89.7978,85404.0
2018-02-05 14:20:00,90.34,90.36,90.05,90.17,90673.0,89.768,89.7879,89.4799,89.5991,90673.0
2018-02-05 14:30:00,90.17,90.19,89.91,90.05,111758.0,89.5991,89.619,89.3408,89.4799,111758.0
2018-02-05 14:40:00,90.05,90.22,89.76,89.77,90194.0,89.4799,89.6488,89.1917,89.2016,90194.0
2018-02-05 14:50:00,89.75,89.76,89.38,89.4,116919.0,89.1818,89.1917,88.8141,88.834,116919.0
2018-02-05 15:00:00,89.39,89.55,88.46,88.54,303040.0,88.8241,88.983,87.8999,87.9794,303040.0
2018-02-05 15:10:00,88.47,89.74,88.24,89.59,291901.0,87.9099,89.1718,87.6813,89.0228,291901.0
2018-02-05 15:20:00,89.59,90.18,89.35,90.12,304510.0,89.0228,89.6091,88.7843,89.5494,304510.0
2018-02-05 15:30:00,90.15,90.47,89.8,89.86,471335.0,89.5792,89.8972,89.2315,89.2911,471335.0
2018-02-05 15:40:00,89.81,89.9,88.9,89.08,328867.0,89.2414,89.3308,88.3372,88.516,328867.0
2018-02-05 15:50:00,89.02,89.02,88.23,88.28,718762.0,88.4564,88.4564,87.6714,87.7211,718762.0
2018-02-06 09:30:00,86.9,89.88,86.32,89.79,727886.0,86.3498,89.3109,85.7735,89.2215,727886.0
2018-02-06 09:40:00,89.72,89.81,88.68,89.41,660705.0,89.152,89.2414,88.1185,88.8439,660705.0
2018-02-06 09:50:00,89.4,89.86,88.86,89.21,374703.0,88.834,89.2911,88.2974,88.6452,374703.0
2018-02-06 10:00:00,89.22,90.07,89.19,89.52,256396.0,88.6551,89.4997,88.6253,88.9532,256396.0
2018-02-06 10:10:00,89.49,89.8,88.39,88.67,271903.0,88.9234,89.2315,87.8304,88.1086,271903.0
2018-02-06 10:20:00,88.8,88.95,88.07,88.17,276154.0,88.2378,88.3868,87.5124,87.6118,276154.0
2018-02-06 10:30:00,88.27,88.43,87.7,87.87,90355.0,87.7111,87.8701,87.1448,87.3137,90355.0
2018-02-06 10:40:00,87.88,88.52,87.86,88.36,178306.0,87.3236,87.9596,87.3037,87.8006,178306.0
2018-02-06 10:50:00,88.45,88.79,88.08,88.15,154460.0,87.89,88.2279,87.5223,87.5919,154460.0
2018-02-06 11:00:00,88.05,88.55,87.94,88.25,215876.0,87.4925,87.9894,87.3832,87.6913,215876.0
2018-02-06 11:10:00,88.27,88.43,87.87,88.43,28255.0,87.7111,87.8701,87.3137,87.8701,28255.0
2018-02-06 11:20:00,88.43,88.54,88.04,88.1,46782.0,87.8701,87.9794,87.4826,87.5422,46782.0
2018-02-06 11:30:00,88.2,88.26,87.76,88.22,54581.0,87.6416,87.7012,87.2044,87.6615,54581.0
2018-02-06 11:40:00,88.24,88.39,88.03,88.29,39413.0,87.6813,87.8304,87.4727,87.731,39413.0
2018-02-06 11:50:00,88.37,88.8,88.27,88.3,83747.0,87.8105,88.2378,87.7111,87.741,83747.0
2018-02-06 12:00:00,88.47,88.85,88.42,88.83,38974.0,87.9099,88.2875,87.8602,88.2676,38974.0
2018-02-06 12:10:00,88.78,89.06,88.49,88.57,122536.0,88.2179,88.4961,87.9298,88.0092,122536.0
2018-02-06 12:20:00,88.5,89.15,88.38,89.12,29548.0,87.9397,88.5856,87.8204,88.5558,29548.0
2018-02-06 12:30:00,89.14,89.44,88.98,89.44,158743.0,88.5756,88.8737,88.4166,88.8737,158743.0
2018-02-06 12:40:00,89.49,89.49,88.89,89.02,62228.0,88.9234,88.9234,88.3272,88.4564,62228.0
2018-02-06 12:50:00,89.01,89.15,88.69,89.03,49139.0,88.4465,88.5856,88.1285,88.4663,49139.0
2018-02-06 13:00:00,88.96,88.97,88.56,88.62,78453.0,88.3968,88.4067,87.9993,88.0589,78453.0
2018-02-06 13:10:00,88.57,89.25,88.56,89.18,36236.0,88.0092,88.6849,87.9993,88.6154,36236.0
2018-02-06 13:20:00,89.21,89.34,88.95,89.15,40698.0,88.6452,88.7744,88.3868,88.5856,40698.0
2018-02-06 13:30:00,89.16,89.17,88.69,88.97,51823.0,88.5955,88.6054,88.1285,88.4067,51823.0
2018-02-06 13:40:00,88.96,89.05,88.74,88.85,31497.0,88.3968,88.4862,88.1782,88.2875,31497.0
2018-02-06 13:50:00,88.8,88.86,88.59,88.74,55231.0,88.2378,88.2974,88.0291,88.1782,55231.0
2018-02-06 14:00:00,88.77,88.88,88.63,88.69,32413.0,88.208,88.3173,88.0689,88.1285,32413.0
2018-02-06 14:10:00,88.66,89.03,88.66,88.78,48673.0,88.0987,88.4663,88.0987,88.2179,48673.0
2018-02-06 14:20:00,88.78,89.05,88.72,88.99,25552.0,88.2179,88.4862,88.1583,88.4266,25552.0
2018-02-06 14:30:00,88.95,89.49,88.88,89.4,31300.0,88.3868,88.9234,88.3173,88.834,31300.0
2018-02-06 14:40:00,89.43,90.03,89.43,90.02,123001.0,88.8638,89.46,88.8638,89.4501,123001.0
2018-02-06 14:50:00,90.03,90.61,89.85,90.52,201266.0,89.46,90.0363,89.2811,89.9469,201266.0
2018-02-06 15:00:00,90.53,91.04,90.53,91.03,156093.0,89.9568,90.4636,89.9568,90.4537,156093.0
2018-02-06 15:10:00,91.03,91.04,90.15,90.26,243975.0,90.4537,90.4636,89.5792,89.6885,243975.0
2018-02-06 15:20:00,90.24,90.7,90.19,90.68,135585.0,89.6687,90.1258,89.619,90.1059,135585.0
2018-02-06 15:30:00,90.68,91.09,90.23,91.04,360978.0,90.1059,90.5133,89.6587,90.4636,360978.0
2018-02-06 15:40:00,91.07,91.21,90.73,90.77,297494.0,90.4934,90.6325,90.1556,90.1953,297494.0
2018-02-06 15:50:00,90.76,91.07,90.36,91.04,841001.0,90.1854,90.4934,89.7879,90.4636,841001.0
2018-02-07 09:30:00,90.75,91.84,90.62,91.5,288264.0,90.1754,91.2585,90.0463,90.9207,288264.0
2018-02-07 09:40:00,91.47,91.93,91.04,91.15,119530.0,90.8909,91.348,90.4636,90.5729,119530.0
2018-02-07 09:50:00,91.2,91.51,91.06,91.26,109346.0,90.6226,90.9306,90.4835,90.6822,109346.0
2018-02-07 10:00:00,91.25,91.73,91.21,91.53,136437.0,90.6723,91.1492,90.6325,90.9505,136437.0
2018-02-07 10:10:00,91.55,91.56,91.23,91.26,74188.0,90.9704,90.9803,90.6524,90.6822,74188.0
2018-02-07 10:20:00,91.26,91.3,90.86,90.9,91784.0,90.6822,90.722,90.2847,90.3245,91784.0
2018-02-07 10:30:00,90.86,91.32,90.73,91.32,107089.0,90.2847,90.7418,90.1556,90.7418,107089.0
2018-02-07 10:40:00,91.25,91.58,91.04,91.57,70329.0,90.6723,91.0002,90.4636,90.9902,70329.0
2018-02-07 10:50:00,91.65,91.82,91.38,91.6,129809.0,91.0697,91.2387,90.8015,91.0201,129809.0
2018-02-07 11:00:00,91.63,92.24,91.63,92.17,128629.0,91.0499,91.656,91.0499,91.5865,128629.0
2018-02-07 11:10:00,92.14,92.29,91.77,91.77,89414.0,91.5566,91.7057,91.189,91.189,89414.0
2018-02-07 11:20:00,91.8,91.92,91.65,91.7,43705.0,91.2188,91.338,91.0697,91.1194,43705.0
2018-02-07 11:30:00,91.67,91.68,91.25,91.4,43973.0,91.0896,91.0996,90.6723,90.8213,43973.0
2018-02-07 11:40:00,91.38,91.69,91.34,91.65,64794.0,90.8015,91.1095,90.7617,91.0697,64794.0
2018-02-07 11:50:00,91.63,91.9,91.56,91.76,51179.0,91.0499,91.3182,90.9803,91.179,51179.0
2018-02-07 12:00:00,91.77,91.86,91.61,91.66,35889.0,91.189,91.2784,91.03,91.0797,35889.0
2018-02-07 12:10:00,91.65,91.79,91.6,91.77,46799.0,91.0697,91.2089,91.0201,91.189,46799.0
2018-02-07 12:20:00,91.78,91.93,91.62,91.89,29591.0,91.1989,91.348,91.0399,91.3082,29591.0
2018-02-07 12:30:00,91.92,91.92,91.44,91.54,35061.0,91.338,91.338,90.8611,90.9604,35061.0
2018-02-07 12:40:00,91.55,91.9,91.44,91.49,31430.0,90.9704,91.3182,90.8611,90.9108,31430.0
2018-02-07 12:50:00,91.45,91.62,91.44,91.47,23630.0,90.871,91.0399,90.8611,90.8909,23630.0
2018-02-07 13:00:00,91.48,91.59,91.07,91.32,88267.0,90.9008,91.0101,90.4934,90.7418,88267.0
2018-02-07 13:10:00,91.28,91.34,90.89,91.23,142328.0,90.7021,90.7617,90.3146,90.6524,142328.0
2018-02-07 13:20:00,91.25,91.25,90.84,91.13,99124.0,90.6723,90.6723,90.2649,90.553,99124.0
2018-02-07 13:30:00,91.11,91.57,91.05,91.35,52132.0,90.5332,90.9902,90.4735,90.7716,52132.0
2018-02-07 13:40:00,91.34,91.55,91.33,91.34,40405.0,90.7617,90.9704,90.7518,90.7617,40405.0
2018-02-07 13:50:00,91.31,91.6,91.16,91.57,33052.0,90.7319,91.0201,90.5828,90.9902,33052.0
2018-02-07 14:00:00,91.57,91.63,91.27,91.33,60502.0,90.9902,91.0499,90.6921,90.7518,60502.0
2018-02-07 14:10:00,91.37,91.67,91.33,91.67,37662.0,90.7915,91.0896,90.7518,91.0896,37662.0
2018-02-07 14:20:00,91.63,91.97,91.63,91.97,61640.0,91.0499,91.3877,91.0499,91.3877,61640.0
2018-02-07 14:30:00,91.98,92.05,91.84,91.89,25289.0,91.3977,91.4672,91.2585,91.3082,25289.0
2018-02-07 14:40:00,91.88,91.9,91.46,91.51,50226.0,91.2983,91.3182,90.8809,90.9306,50226.0
2018-02-07 14:50:00,91.49,91.54,91.15,91.54,84334.0,90.9108,90.9604,90.5729,90.9604,84334.0
2018-02-07 15:00:00,91.47,91.79,91.4,91.57,83941.0,90.8909,91.2089,90.8213,90.9902,83941.0
2018-02-07 15:10:00,91.56,91.92,91.54,91.77,97802.0,90.9803,91.338,90.9604,91.189,97802.0
2018-02-07 15:20:00,91.75,92.12,91.7,91.88,112932.0,91.1691,91.5368,91.1194,91.2983,112932.0
2018-02-07 15:30:00,91.89,92.15,91.82,92.04,105157.0,91.3082,91.5666,91.2387,91.4573,105157.0
2018-02-07 15:40:00,92.05,92.13,91.54,91.59,141511.0,91.4672,91.5467,90.9604,91.0101,141511.0
2018-02-07 15:50:00,91.57,91.69,91.36,91.36,787730.0,90.9902,91.1095,90.7816,90.7816,787730.0
2018-02-08 09:30:00,91.5,91.9,90.97,91.2,124215.0,90.9207,91.3182,90.394,90.6226,124215.0
2018-02-08 09:40:00,91.2,91.24,90.64,91.07,66286.0,90.6226,90.6623,90.0661,90.4934,66286.0
2018-02-08 09:50:00,91.07,92.0,90.91,91.68,95507.0,90.4934,91.4175,90.3344,91.0996,95507.0
2018-02-08 10:00:00,91.64,91.74,91.35,91.54,113986.0,91.0598,91.1592,90.7716,90.9604,113986.0
2018-02-08 10:10:00,91.53,91.59,91.18,91.3,64997.0,90.9505,91.0101,90.6027,90.722,64997.0
2018-02-08 10:20:00,91.33,91.4,91.05,91.18,45264.0,90.7518,90.8213,90.4735,90.6027,45264.0
2018-02-08 10:30:00,91.14,91.17,90.67,90.93,134568.0,90.563,90.5928,90.0959,90.3543,134568.0
2018-02-08 10:40:00,90.9,91.01,90.42,90.46,123537.0,90.3245,90.4338,89.8475,89.8873,123537.0
2018-02-08 10:50:00,90.43,90.46,89.68,89.97,435580.0,89.8575,89.8873,89.1122,89.4004,435580.0
2018-02-08 11:00:00,89.9,90.19,89.79,89.91,251280.0,89.3308,89.619,89.2215,89.3408,251280.0
2018-02-08 11:10:00,89.91,89.97,89.39,89.54,140736.0,89.3408,89.4004,88.8241,88.9731,140736.0
2018-02-08 11:20:00,89.51,89.57,88.94,88.95,189573.0,88.9433,89.0029,88.3769,88.3868,189573.0
2018-02-08 11:30:00,88.95,89.53,88.92,89.45,302688.0,88.3868,88.9632,88.357,88.8837,302688.0
2018-02-08 11:40:00,89.45,89.54,89.11,89.27,46005.0,88.8837,88.9731,88.5458,88.7048,46005.0
2018-02-08 11:50:00,89.28,89.83,89.28,89.53,216292.0,88.7147,89.2613,88.7147,88.9632,216292.0
2018-02-08 12:00:00,89.53,89.73,89.37,89.37,144554.0,88.9632,89.1619,88.8042,88.8042,144554.0
2018-02-08 12:10:00,89.35,89.48,89.2,89.28,82901.0,88.7843,88.9135,88.6353,88.7147,82901.0
2018-02-08 12:20:00,89.27,89.27,88.78,89.03,130019.0,88.7048,88.7048,88.2179,88.4663,130019.0
2018-02-08 12:30:00,89.09,89.19,88.55,88.81,167827.0,88.526,88.6253,87.9894,88.2477,167827.0
2018-02-08 12:40:00,88.77,89.14,88.64,88.66,207548.0,88.208,88.5756,88.0788,88.0987,207548.0
2018-02-08 12:50:00,88.66,88.71,88.22,88.64,196761.0,88.0987,88.1484,87.6615,88.0788,196761.0
2018-02-08 13:00:00,88.6,89.02,88.41,88.88,72624.0,88.0391,88.4564,87.8503,88.3173,72624.0
2018-02-08 13:10:00,88.95,89.37,88.87,89.23,73002.0,88.3868,88.8042,88.3073,88.6651,73002.0
2018-02-08 13:20:00,89.23,89.42,88.85,88.85,225560.0,88.6651,88.8539,88.2875,88.2875,225560.0
2018-02-08 13:30:00,88.84,89.59,88.83,89.58,133851.0,88.2775,89.0228,88.2676,89.0128,133851.0
2018-02-08 13:40:00,89.59,89.97,89.42,89.59,425795.0,89.0228,89.4004,88.8539,89.0228,425795.0
2018-02-08 13:50:00,89.55,89.65,89.18,89.29,98576.0,88.983,89.0824,88.6154,88.7247,98576.0
2018-02-08 14:00:00,89.28,89.29,88.85,89.14,150501.0,88.7147,88.7247,88.2875,88.5756,150501.0
2018-02-08 14:10:00,89.17,89.29,89.06,89.11,63884.0,88.6054,88.7247,88.4961,88.5458,63884.0
2018-02-08 14:20:00,89.13,89.17,88.62,88.73,121756.0,88.5657,88.6054,88.0589,88.1682,121756.0
2018-02-08 14:30:00,88.71,88.87,88.41,88.84,162567.0,88.1484,88.3073,87.8503,88.2775,162567.0
2018-02-08 14:40:00,88.86,88.9,88.48,88.58,104528.0,88.2974,88.3372,87.9198,88.0192,104528.0
2018-02-08 14:50:00,88.58,88.6,88.01,88.27,210566.0,88.0192,88.0391,87.4528,87.7111,210566.0
2018-02-08 15:00:00,88.28,88.63,88.22,88.26,162078.0,87.7211,88.0689,87.6615,87.7012,162078.0
2018-02-08 15:10:00,88.25,88.31,87.94,88.08,202015.0,87.6913,87.7509,87.3832,87.5223,202015.0
2018-02-08 15:20:00,88.07,88.38,87.91,88.13,131459.0,87.5124,87.8204,87.3534,87.572,131459.0
2018-02-08 15:30:00,88.1,88.22,87.73,87.74,219976.0,87.5422,87.6615,87.1746,87.1845,219976.0
2018-02-08 15:40:00,87.73,87.81,87.44,87.56,482503.0,87.1746,87.2541,86.8864,87.0056,482503.0
2018-02-08 15:50:00,87.54,87.54,86.8,86.81,891553.0,86.9858,86.9858,86.2504,86.2604,891553.0
2018-02-09 09:30:00,87.66,88.06,86.82,86.84,293769.0,87.105,87.5025,86.2703,86.2902,293769.0
2018-02-09 09:40:00,86.83,87.39,86.54,87.23,359538.0,86.2803,86.8367,85.9921,86.6777,359538.0
2018-02-09 09:50:00,87.26,87.53,86.99,87.16,149673.0,86.7075,86.9758,86.4392,86.6082,149673.0
2018-02-09 10:00:00,87.14,87.38,86.56,86.79,165552.0,86.5883,86.8268,86.012,86.2405,165552.0
2018-02-09 10:10:00,86.73,86.83,86.08,86.43,242663.0,86.1809,86.2803,85.535,85.8828,242663.0
2018-02-09 10:20:00,86.41,86.69,86.2,86.22,153598.0,85.8629,86.1411,85.6542,85.6741,153598.0
2018-02-09 10:30:00,86.22,86.5,85.63,85.64,266287.0,85.6741,85.9523,85.0879,85.0978,266287.0
2018-02-09 10:40:00,85.62,85.67,84.47,84.63,474891.0,85.0779,85.1276,83.9352,84.0942,474891.0
2018-02-09 10:50:00,84.62,85.37,84.53,85.12,466283.0,84.0843,84.8295,83.9948,84.5811,466283.0
2018-02-09 11:00:00,85.14,85.75,84.84,84.94,289660.0,84.601,85.2071,84.3029,84.4022,289660.0
2018-02-09 11:10:00,84.9,85.16,84.44,84.75,231825.0,84.3625,84.6208,83.9054,84.2134,231825.0
2018-02-09 11:20:00,84.77,84.92,84.4,84.65,148544.0,84.2333,84.3824,83.8656,84.1141,148544.0
2018-02-09 11:30:00,84.63,85.14,84.45,84.94,184910.0,84.0942,84.601,83.9153,84.4022,184910.0
2018-02-09 11:40:00,84.94,85.08,84.7,84.74,255861.0,84.4022,84.5413,84.1637,84.2035,255861.0
2018-02-09 11:50:00,84.75,84.99,84.54,84.54,131021.0,84.2134,84.4519,84.0048,84.0048,131021.0
2018-02-09 12:00:00,84.55,84.61,83.6,83.67,335662.0,84.0147,84.0743,83.0707,83.1403,335662.0
2018-02-09 12:10:00,83.63,84.24,83.54,83.58,360148.0,83.1005,83.7067,83.0111,83.0508,360148.0
2018-02-09 12:20:00,83.54,83.94,83.17,83.19,211451.0,83.0111,83.4086,82.6434,82.6633,211451.0
2018-02-09 12:30:00,83.23,83.44,83.1,83.13,243816.0,82.7031,82.9117,82.5739,82.6037,243816.0
2018-02-09 12:40:00,83.12,83.17,82.51,82.53,204289.0,82.5937,82.6434,81.9876,82.0075,204289.0
2018-02-09 12:50:00,82.56,83.49,82.38,83.47,269570.0,82.0373,82.9614,81.8584,82.9415,269570.0
2018-02-09 13:00:00,83.47,83.49,82.96,82.96,187230.0,82.9415,82.9614,82.4348,82.4348,187230.0
2018-02-09 13:10:00,83.01,83.1,82.78,83.1,113410.0,82.4844,82.5739,82.2559,82.5739,113410.0
2018-02-09 13:20:00,83.17,83.34,82.92,83.09,178680.0,82.6434,82.8124,82.395,82.5639,178680.0
2018-02-09 13:30:00,83.09,83.58,83.02,83.41,417009.0,82.5639,83.0508,82.4944,82.8819,417009.0
2018-02-09 13:40:00,83.41,84.47,83.36,84.45,347888.0,82.8819,83.9352,82.8322,83.9153,347888.0
2018-02-09 13:50:00,84.44,85.92,84.43,85.39,271633.0,83.9054,85.376,83.8955,84.8494,271633.0
2018-02-09 14:00:00,85.38,86.27,85.37,86.2,204768.0,84.8394,85.7238,84.8295,85.6542,204768.0
2018-02-09 14:10:00,86.17,86.85,86.07,86.85,318423.0,85.6244,86.3001,85.5251,86.3001,318423.0
2018-02-09 14:20:00,86.86,87.27,86.18,86.25,243461.0,86.3101,86.7175,85.6344,85.7039,243461.0
2018-02-09 14:30:00,86.19,86.22,85.61,86.0,317067.0,85.6443,85.6741,85.068,85.4555,317067.0
2018-02-09 14:40:00,86.0,86.38,85.94,86.16,157025.0,85.4555,85.8331,85.3959,85.6145,157025.0
2018-02-09 14:50:00,86.13,86.61,86.03,86.06,82975.0,85.5847,86.0617,85.4853,85.5151,82975.0
2018-02-09 15:00:00,86.07,86.17,85.47,85.68,206787.0,85.5251,85.6244,84.9289,85.1375,206787.0
2018-02-09 15:10:00,85.7,86.16,85.54,86.11,199645.0,85.1574,85.6145,84.9984,85.5648,199645.0
2018-02-09 15:20:00,86.13,86.4,85.98,86.25,153684.0,85.5847,85.853,85.4356,85.7039,153684.0
2018-02-09 15:30:00,86.28,86.91,86.18,86.8,398715.0,85.7337,86.3598,85.6344,86.2504,398715.0
2018-02-09 15:40:00,86.8,87.75,86.77,87.57,432484.0,86.2504,87.1944,86.2206,87.0156,432484.0
2018-02-09 15:50:00,87.58,87.74,87.0,87.0,721585.0,87.0255,87.1845,86.4492,86.4492,721585.0
2018-02-12 09:30:00,87.72,88.34,87.66,87.92,271173.0,87.1646,87.7807,87.105,87.3634,271173.0
2018-02-12 09:40:00,87.91,88.25,87.65,87.73,249976.0,87.3534,87.6913,87.0951,87.1746,249976.0
2018-02-12 09:50:00,87.75,88.16,87.39,87.97,207675.0,87.1944,87.6018,86.8367,87.413,207675.0
2018-02-12 10:00:00,87.99,88.44,87.65,87.7,239458.0,87.4329,87.8801,87.0951,87.1448,239458.0
2018-02-12 10:10:00,87.72,87.92,87.03,87.08,117074.0,87.1646,87.3634,86.479,86.5287,117074.0
2018-02-12 10:20:00,87.07,87.44,86.77,87.14,248069.0,86.5187,86.8864,86.2206,86.5883,248069.0
2018-02-12 10:30:00,87.13,87.43,86.73,87.2,288041.0,86.5784,86.8765,86.1809,86.6479,288041.0
2018-02-12 10:40:00,87.17,87.67,86.97,87.67,101714.0,86.6181,87.1149,86.4194,87.1149,101714.0
2018-02-12 10:50:00,87.69,87.71,87.18,87.5,52835.0,87.1348,87.1547,86.628,86.946,52835.0
2018-02-12 11:00:00,87.49,87.65,87.08,87.47,102343.0,86.9361,87.0951,86.5287,86.9162,102343.0
2018-02-12 11:10:00,87.47,88.17,87.35,88.15,183936.0,86.9162,87.6118,86.797,87.5919,183936.0
2018-02-12 11:20:00,88.18,88.36,88.04,88.27,85377.0,87.6217,87.8006,87.4826,87.7111,85377.0
2018-02-12 11:30:00,88.27,88.8,88.13,88.78,114901.0,87.7111,88.2378,87.572,88.2179,114901.0
2018-02-12 11:40:00,88.8,88.87,88.51,88.65,71749.0,88.2378,88.3073,87.9496,88.0887,71749.0
2018-02-12 11:50:00,88.6,88.86,88.42,88.86,102212.0,88.0391,88.2974,87.8602,88.2974,102212.0
2018-02-12 12:00:00,88.86,88.9,88.47,88.58,85547.0,88.2974,88.3372,87.9099,88.0192,85547.0
2018-02-12 12:10:00,88.59,88.83,88.53,88.66,56682.0,88.0291,88.2676,87.9695,88.0987,56682.0
2018-02-12 12:20:00,88.67,88.68,88.39,88.58,76734.0,88.1086,88.1185,87.8304,88.0192,76734.0
2018-02-12 12:30:00,88.55,88.62,88.44,88.61,47186.0,87.9894,88.0589,87.8801,88.049,47186.0
2018-02-12 12:40:00,88.61,88.68,88.4,88.6,39196.0,88.049,88.1185,87.8403,88.0391,39196.0
2018-02-12 12:50:00,88.61,88.99,88.61,88.7,63070.0,88.049,88.4266,88.049,88.1384,63070.0
2018-02-12 13:00:00,88.7,88.78,88.47,88.55,45512.0,88.1384,88.2179,87.9099,87.9894,45512.0
2018-02-12 13:10:00,88.57,88.76,88.5,88.67,46454.0,88.0092,88.198,87.9397,88.1086,46454.0
2018-02-12 13:20:00,88.68,89.12,88.61,89.12,35549.0,88.1185,88.5558,88.049,88.5558,35549.0
2018-02-12 13:30:00,89.11,89.24,89.03,89.24,78120.0,88.5458,88.675,88.4663,88.675,78120.0
2018-02-12 13:40:00,89.25,89.25,89.03,89.15,29719.0,88.6849,88.6849,88.4663,88.5856,29719.0
2018-02-12 13:50:00,89.18,89.52,89.16,89.28,136820.0,88.6154,88.9532,88.5955,88.7147,136820.0
2018-02-12 14:00:00,89.31,89.35,89.1,89.12,58589.0,88.7446,88.7843,88.5359,88.5558,58589.0
2018-02-12 14:10:00,89.14,89.3,89.09,89.11,35191.0,88.5756,88.7346,88.526,88.5458,35191.0
2018-02-12 14:20:00,89.12,89.46,89.12,89.41,50407.0,88.5558,88.8936,88.5558,88.8439,50407.0
2018-02-12 14:30:00,89.45,89.71,89.44,89.62,114383.0,88.8837,89.142,88.8737,89.0526,114383.0
2018-02-12 14:40:00,89.63,89.73,89.29,89.33,116924.0,89.0625,89.1619,88.7247,88.7644,116924.0
2018-02-12 14:50:00,89.32,89.34,89.1,89.18,31900.0,88.7545,88.7744,88.5359,88.6154,31900.0
2018-02-12 15:00:00,89.2,89.35,89.15,89.3,26497.0,88.6353,88.7843,88.5856,88.7346,26497.0
2018-02-12 15:10:00,89.28,89.83,89.25,89.65,222699.0,88.7147,89.2613,88.6849,89.0824,222699.0
2018-02-12 15:20:00,89.67,89.72,89.39,89.51,65229.0,89.1023,89.152,88.8241,88.9433,65229.0
2018-02-12 15:30:00,89.51,89.59,88.98,89.11,136457.0,88.9433,89.0228,88.4166,88.5458,136457.0
2018-02-12 15:40:00,89.15,89.25,88.49,88.49,235479.0,88.5856,88.6849,87.9298,87.9298,235479.0
2018-02-12 15:50:00,88.51,89.01,88.51,88.81,457409.0,87.9496,88.4465,87.9496,88.2477,457409.0
2018-02-13 09:30:00,88.44,88.59,87.64,87.97,170944.0,87.8801,88.0291,87.0851,87.413,170944.0
2018-02-13 09:40:00,88.02,88.64,87.97,87.97,115011.0,87.4627,88.0788,87.413,87.413,115011.0
2018-02-13 09:50:00,87.94,88.27,87.85,88.07,60824.0,87.3832,87.7111,87.2938,87.5124,60824.0
2018-02-13 10:00:00,88.08,88.2,87.86,87.97,72842.0,87.5223,87.6416,87.3037,87.413,72842.0
2018-02-13 10:10:00,87.98,88.28,87.93,88.27,107575.0,87.423,87.7211,87.3733,87.7111,107575.0
2018-02-13 10:20:00,88.28,88.74,88.28,88.6,49172.0,87.7211,88.1782,87.7211,88.0391,49172.0
2018-02-13 10:30:00,88.6,88.68,88.29,88.49,65765.0,88.0391,88.1185,87.731,87.9298,65765.0
2018-02-13 10:40:00,88.48,88.8,88.37,88.8,48004.0,87.9198,88.2378,87.8105,88.2378,48004.0
2018-02-13 10:50:00,88.8,88.96,88.73,88.73,44185.0,88.2378,88.3968,88.1682,88.1682,44185.0
2018-02-13 11:00:00,88.71,88.71,88.24,88.49,32294.0,88.1484,88.1484,87.6813,87.9298,32294.0
2018-02-13 11:10:00,88.52,88.84,88.51,88.84,18794.0,87.9596,88.2775,87.9496,88.2775,18794.0
2018-02-13 11:20:00,88.85,88.85,88.57,88.58,52643.0,88.2875,88.2875,88.0092,88.0192,52643.0
2018-02-13 11:30:00,88.57,88.7,88.44,88.53,25469.0,88.0092,88.1384,87.8801,87.9695,25469.0
2018-02-13 11:40:00,88.48,88.82,88.47,88.8,11766.0,87.9198,88.2577,87.9099,88.2378,11766.0
2018-02-13 11:50:00,88.78,88.8,88.61,88.61,13121.0,88.2179,88.2378,88.049,88.049,13121.0
2018-02-13 12:00:00,88.63,88.81,88.57,88.75,13237.0,88.0689,88.2477,88.0092,88.1881,13237.0
2018-02-13 12:10:00,88.74,88.87,88.7,88.76,37015.0,88.1782,88.3073,88.1384,88.198,37015.0
2018-02-13 12:20:00,88.72,88.78,88.51,88.53,22615.0,88.1583,88.2179,87.9496,87.9695,22615.0
2018-02-13 12:30:00,88.51,88.54,88.34,88.39,24444.0,87.9496,87.9794,87.7807,87.8304,24444.0
2018-02-13 12:40:00,88.39,88.56,88.39,88.56,14227.0,87.8304,87.9993,87.8304,87.9993,14227.0
2018-02-13 12:50:00,88.56,88.77,88.55,88.6,23415.0,87.9993,88.208,87.9894,88.0391,23415.0
2018-02-13 13:00:00,88.59,88.84,88.55,88.81,25826.0,88.0291,88.2775,87.9894,88.2477,25826.0
2018-02-13 13:10:00,88.81,89.01,88.78,89.01,41406.0,88.2477,88.4465,88.2179,88.4465,41406.0
2018-02-13 13:20:00,89.0,89.17,88.96,89.0,37056.0,88.4365,88.6054,88.3968,88.4365,37056.0
2018-02-13 13:30:00,89.0,89.17,88.87,89.17,30303.0,88.4365,88.6054,88.3073,88.6054,30303.0
2018-02-13 13:40:00,89.17,89.19,89.08,89.17,63683.0,88.6054,88.6253,88.516,88.6054,63683.0
2018-02-13 13:50:00,89.18,89.31,89.01,89.03,29995.0,88.6154,88.7446,88.4465,88.4663,29995.0
2018-02-13 14:00:00,89.05,89.39,88.99,89.39,28669.0,88.4862,88.8241,88.4266,88.8241,28669.0
2018-02-13 14:10:00,89.37,89.6,89.37,89.57,126742.0,88.8042,89.0327,88.8042,89.0029,126742.0
2018-02-13 14:20:00,89.55,89.57,89.27,89.28,31488.0,88.983,89.0029,88.7048,88.7147,31488.0
2018-02-13 14:30:00,89.28,89.39,89.12,89.25,49480.0,88.7147,88.8241,88.5558,88.6849,49480.0
2018-02-13 14:40:00,89.23,89.26,89.13,89.25,21662.0,88.6651,88.6949,88.5657,88.6849,21662.0
2018-02-13 14:50:00,89.27,89.41,89.24,89.3,26911.0,88.7048,88.8439,88.675,88.7346,26911.0
2018-02-13 15:00:00,89.29,89.32,89.13,89.26,26507.0,88.7247,88.7545,88.5657,88.6949,26507.0
2018-02-13 15:10:00,89.28,89.42,89.11,89.42,60811.0,88.7147,88.8539,88.5458,88.8539,60811.0
2018-02-13 15:20:00,89.41,89.42,89.26,89.31,29796.0,88.8439,88.8539,88.6949,88.7446,29796.0
2018-02-13 15:30:00,89.31,89.38,89.21,89.3,42500.0,88.7446,88.8141,88.6452,88.7346,42500.0
2018-02-13 15:40:00,89.29,89.31,88.98,89.22,123646.0,88.7247,88.7446,88.4166,88.6551,123646.0
2018-02-13 15:50:00,89.22,89.44,89.22,89.29,189781.0,88.6551,88.8737,88.6551,88.7247,189781.0
2018-02-14 09:30:00,88.35,89.05,88.18,88.81,288825.0,87.7906,88.4862,87.6217,88.2477,288825.0
2018-02-14 09:40:00,88.88,89.63,88.84,89.56,95150.0,88.3173,89.0625,88.2775,88.993,95150.0
2018-02-14 09:50:00,89.62,90.07,89.46,89.82,136884.0,89.0526,89.4997,88.8936,89.2513,136884.0
2018-02-14 10:00:00,89.82,90.35,89.69,90.31,186397.0,89.2513,89.778,89.1222,89.7382,186397.0
2018-02-14 10:10:00,90.29,91.26,90.27,91.19,521727.0,89.7184,90.6822,89.6985,90.6127,521727.0
2018-02-14 10:20:00,91.18,91.38,90.92,91.02,187113.0,90.6027,90.8015,90.3444,90.4437,187113.0
2018-02-14 10:30:00,91.01,91.33,90.72,91.32,188290.0,90.4338,90.7518,90.1456,90.7418,188290.0
2018-02-14 10:40:00,91.32,91.37,90.76,90.81,150121.0,90.7418,90.7915,90.1854,90.2351,150121.0
2018-02-14 10:50:00,90.8,90.98,90.52,90.85,150500.0,90.2251,90.404,89.9469,90.2748,150500.0
2018-02-14 11:00:00,90.89,91.06,90.53,90.7,83477.0,90.3146,90.4835,89.9568,90.1258,83477.0
2018-02-14 11:10:00,90.7,90.89,90.57,90.82,89220.0,90.1258,90.3146,89.9966,90.245,89220.0
2018-02-14 11:20:00,90.76,90.78,90.52,90.62,58653.0,90.1854,90.2053,89.9469,90.0463,58653.0
2018-02-14 11:30:00,90.61,90.74,90.35,90.74,51144.0,90.0363,90.1655,89.778,90.1655,51144.0
2018-02-14 11:40:00,90.75,91.07,90.63,90.78,102220.0,90.1754,90.4934,90.0562,90.2053,102220.0
2018-02-14 11:50:00,90.8,90.93,90.7,90.84,25107.0,90.2251,90.3543,90.1258,90.2649,25107.0
2018-02-14 12:00:00,90.89,91.05,90.81,90.94,33241.0,90.3146,90.4735,90.2351,90.3642,33241.0
2018-02-14 12:10:00,90.97,91.1,90.81,90.82,25465.0,90.394,90.5232,90.2351,90.245,25465.0
2018-02-14 12:20:00,90.79,90.92,90.71,90.82,19616.0,90.2152,90.3444,90.1357,90.245,19616.0
2018-02-14 12:30:00,90.75,91.03,90.64,91.01,36423.0,90.1754,90.4537,90.0661,90.4338,36423.0
2018-02-14 12:40:00,91.02,91.05,90.6,90.61,54378.0,90.4437,90.4735,90.0264,90.0363,54378.0
2018-02-14 12:50:00,90.6,90.87,90.58,90.79,59317.0,90.0264,90.2947,90.0065,90.2152,59317.0
2018-02-14 13:00:00,90.79,90.99,90.69,90.92,34507.0,90.2152,90.4139,90.1158,90.3444,34507.0
2018-02-14 13:10:00,90.93,91.24,90.93,91.14,119610.0,90.3543,90.6623,90.3543,90.563,119610.0
2018-02-14 13:20:00,91.13,91.4,91.04,91.09,98896.0,90.553,90.8213,90.4636,90.5133,98896.0
2018-02-14 13:30:00,91.13,91.64,91.1,91.62,54601.0,90.553,91.0598,90.5232,91.0399,54601.0
2018-02-14 13:40:00,91.61,91.72,91.56,91.66,61791.0,91.03,91.1393,90.9803,91.0797,61791.0
2018-02-14 13:50:00,91.66,91.75,91.56,91.58,135679.0,91.0797,91.1691,90.9803,91.0002,135679.0
2018-02-14 14:00:00,91.58,91.86,91.58,91.77,97075.0,91.0002,91.2784,91.0002,91.189,97075.0
2018-02-14 14:10:00,91.78,92.0,91.7,92.0,62318.0,91.1989,91.4175,91.1194,91.4175,62318.0
2018-02-14 14:20:00,92.01,92.08,91.78,91.8,168980.0,91.4275,91.497,91.1989,91.2188,168980.0
2018-02-14 14:30:00,91.78,91.85,91.5,91.54,92796.0,91.1989,91.2685,90.9207,90.9604,92796.0
2018-02-14 14:40:00,91.58,91.66,91.43,91.52,154075.0,91.0002,91.0797,90.8511,90.9406,154075.0
2018-02-14 14:50:00,91.51,91.76,91.21,91.68,59785.0,90.9306,91.179,90.6325,91.0996,59785.0
2018-02-14 15:00:00,91.67,91.92,91.59,91.59,55684.0,91.0896,91.338,91.0101,91.0101,55684.0
2018-02-14 15:10:00,91.58,91.79,91.54,91.74,60475.0,91.0002,91.2089,90.9604,91.1592,60475.0
2018-02-14 15:20:00,91.73,91.83,91.36,91.36,90387.0,91.1492,91.2486,90.7816,90.7816,90387.0
2018-02-14 15:30:00,91.36,91.46,91.2,91.41,77225.0,90.7816,90.8809,90.6226,90.8313,77225.0
2018-02-14 15:40:00,91.4,91.73,91.37,91.66,133727.0,90.8213,91.1492,90.7915,91.0797,133727.0
2018-02-14 15:50:00,91.66,91.88,91.62,91.73,413675.0,91.0797,91.2983,91.0399,91.1492,413675.0
2018-02-15 09:30:00,92.56,92.6,91.48,92.14,285903.0,91.974,92.0137,90.9008,91.5566,285903.0
2018-02-15 09:40:00,92.16,92.65,91.86,92.44,153975.0,91.5765,92.0634,91.2784,91.8547,153975.0
2018-02-15 09:50:00,92.47,92.67,92.26,92.44,144807.0,91.8846,92.0833,91.6759,91.8547,144807.0
2018-02-15 10:00:00,92.4,92.54,92.2,92.36,128868.0,91.815,91.9541,91.6163,91.7752,128868.0
2018-02-15 10:10:00,92.38,92.53,92.13,92.23,61105.0,91.7951,91.9442,91.5467,91.6461,61105.0
2018-02-15 10:20:00,92.2,92.68,92.2,92.34,59901.0,91.6163,92.0932,91.6163,91.7554,59901.0
2018-02-15 10:30:00,92.34,92.46,92.1,92.11,60585.0,91.7554,91.8746,91.5169,91.5268,60585.0
2018-02-15 10:40:00,92.1,92.24,91.57,91.71,134383.0,91.5169,91.656,90.9902,91.1294,134383.0
2018-02-15 10:50:00,91.71,92.04,91.25,91.27,134326.0,91.1294,91.4573,90.6723,90.6921,134326.0
2018-02-15 11:00:00,91.23,91.74,90.93,91.64,241927.0,90.6524,91.1592,90.3543,91.0598,241927.0
2018-02-15 11:10:00,91.66,92.13,91.63,91.73,107272.0,91.0797,91.5467,91.0499,91.1492,107272.0
2018-02-15 11:20:00,91.78,92.1,91.78,92.09,39793.0,91.1989,91.5169,91.1989,91.507,39793.0
2018-02-15 11:30:00,92.07,92.12,91.81,92.04,73880.0,91.4871,91.5368,91.2287,91.4573,73880.0
2018-02-15 11:40:00,92.04,92.23,92.03,92.17,68969.0,91.4573,91.6461,91.4473,91.5865,68969.0
2018-02-15 11:50:00,92.2,92.41,92.01,92.29,38626.0,91.6163,91.8249,91.4275,91.7057,38626.0
2018-02-15 12:00:00,92.35,92.4,92.18,92.3,23706.0,91.7653,91.815,91.5964,91.7156,23706.0
2018-02-15 12:10:00,92.35,92.4,92.23,92.29,32573.0,91.7653,91.815,91.6461,91.7057,32573.0
2018-02-15 12:20:00,92.33,92.43,92.26,92.31,38432.0,91.7454,91.8448,91.6759,91.7256,38432.0
2018-02-15 12:30:00,92.3,92.41,92.29,92.41,33894.0,91.7156,91.8249,91.7057,91.8249,33894.0
2018-02-15 12:40:00,92.42,92.42,92.06,92.18,35018.0,91.8349,91.8349,91.4771,91.5964,35018.0
2018-02-15 12:50:00,92.23,92.54,92.2,92.54,23265.0,91.6461,91.9541,91.6163,91.9541,23265.0
2018-02-15 13:00:00,92.53,92.82,92.53,92.71,83273.0,91.9442,92.2323,91.9442,92.123,83273.0
2018-02-15 13:10:00,92.69,92.91,92.66,92.85,68512.0,92.1032,92.3218,92.0733,92.2621,68512.0
2018-02-15 13:20:00,92.85,92.85,92.63,92.72,44835.0,92.2621,92.2621,92.0435,92.133,44835.0
2018-02-15 13:30:00,92.69,92.69,92.43,92.57,33235.0,92.1032,92.1032,91.8448,91.9839,33235.0
2018-02-15 13:40:00,92.54,92.67,92.4,92.56,25036.0,91.9541,92.0833,91.815,91.974,25036.0
2018-02-15 13:50:00,92.55,92.63,92.42,92.53,22981.0,91.964,92.0435,91.8349,91.9442,22981.0
2018-02-15 14:00:00,92.56,92.72,92.53,92.59,93580.0,91.974,92.133,91.9442,92.0038,93580.0
2018-02-15 14:10:00,92.6,92.71,92.53,92.66,19810.0,92.0137,92.123,91.9442,92.0733,19810.0
2018-02-15 14:20:00,92.71,92.82,92.63,92.77,47188.0,92.123,92.2323,92.0435,92.1827,47188.0
2018-02-15 14:30:00,92.75,92.88,92.72,92.87,24352.0,92.1628,92.292,92.133,92.282,24352.0
2018-02-15 14:40:00,92.85,92.95,92.71,92.77,38194.0,92.2621,92.3615,92.123,92.1827,38194.0
2018-02-15 14:50:00,92.76,92.83,92.6,92.78,47578.0,92.1727,92.2423,92.0137,92.1926,47578.0
2018-02-15 15:00:00,92.79,92.95,92.73,92.76,55256.0,92.2025,92.3615,92.1429,92.1727,55256.0
2018-02-15 15:10:00,92.78,92.82,92.68,92.74,38099.0,92.1926,92.2323,92.0932,92.1528,38099.0
2018-02-15 15:20:00,92.77,92.89,92.67,92.74,70604.0,92.1827,92.3019,92.0833,92.1528,70604.0
2018-02-15 15:30:00,92.73,92.86,92.71,92.83,80724.0,92.1429,92.2721,92.123,92.2423,80724.0
2018-02-15 15:40:00,92.84,92.86,92.59,92.64,197249.0,92.2522,92.2721,92.0038,92.0535,197249.0
2018-02-15 15:50:00,92.64,92.77,92.55,92.76,336026.0,92.0535,92.1827,91.964,92.1727,336026.0
2018-02-16 09:30:00,92.49,93.0,92.27,92.97,213272.0,91.9044,92.4112,91.6858,92.3814,213272.0
2018-02-16 09:40:00,92.95,93.28,92.67,93.24,127738.0,92.3615,92.6894,92.0833,92.6497,127738.0
2018-02-16 09:50:00,93.26,93.29,92.72,92.77,123552.0,92.6696,92.6994,92.133,92.1827,123552.0
2018-02-16 10:00:00,92.73,93.05,92.72,93.01,49249.0,92.1429,92.4609,92.133,92.4211,49249.0
2018-02-16 10:10:00,93.0,93.29,92.89,93.16,44613.0,92.4112,92.6994,92.3019,92.5702,44613.0
2018-02-16 10:20:00,93.19,93.3,93.05,93.29,16730.0,92.6,92.7093,92.4609,92.6994,16730.0
2018-02-16 10:30:00,93.27,93.36,93.06,93.06,54811.0,92.6795,92.7689,92.4708,92.4708,54811.0
2018-02-16 10:40:00,93.07,93.3,93.07,93.22,65454.0,92.4808,92.7093,92.4808,92.6298,65454.0
2018-02-16 10:50:00,93.22,93.25,93.0,93.03,44668.0,92.6298,92.6596,92.4112,92.441,44668.0
2018-02-16 11:00:00,93.06,93.18,92.94,93.18,30665.0,92.4708,92.5901,92.3516,92.5901,30665.0
2018-02-16 11:10:00,93.19,93.35,93.19,93.3,34722.0,92.6,92.759,92.6,92.7093,34722.0
2018-02-16 11:20:00,93.31,93.32,93.03,93.16,92638.0,92.7192,92.7292,92.441,92.5702,92638.0
2018-02-16 11:30:00,93.2,93.35,93.14,93.34,110691.0,92.6099,92.759,92.5503,92.749,110691.0
2018-02-16 11:40:00,93.37,93.4,93.04,93.16,52293.0,92.7789,92.8087,92.4509,92.5702,52293.0
2018-02-16 11:50:00,93.19,93.36,93.15,93.16,117044.0,92.6,92.7689,92.5602,92.5702,117044.0
2018-02-16 12:00:00,93.2,93.36,93.04,93.18,38416.0,92.6099,92.7689,92.4509,92.5901,38416.0
2018-02-16 12:10:00,93.19,93.35,93.16,93.28,36715.0,92.6,92.759,92.5702,92.6894,36715.0
2018-02-16 12:20:00,93.28,93.29,93.06,93.18,25947.0,92.6894,92.6994,92.4708,92.5901,25947.0
2018-02-16 12:30:00,93.17,93.31,93.13,93.31,22025.0,92.5801,92.7192,92.5404,92.7192,22025.0
2018-02-16 12:40:00,93.33,93.56,93.28,93.48,28743.0,92.7391,92.9677,92.6894,92.8882,28743.0
2018-02-16 12:50:00,93.46,93.47,93.12,93.28,45489.0,92.8683,92.8782,92.5304,92.6894,45489.0
2018-02-16 13:00:00,93.31,93.4,93.22,93.37,26774.0,92.7192,92.8087,92.6298,92.7789,26774.0
2018-02-16 13:10:00,93.33,93.36,92.85,92.93,60394.0,92.7391,92.7689,92.2621,92.3416,60394.0
2018-02-16 13:20:00,92.93,93.06,92.58,92.73,77709.0,92.3416,92.4708,91.9939,92.1429,77709.0
2018-02-16 13:30:00,92.77,92.96,92.48,92.8,186621.0,92.1827,92.3714,91.8945,92.2125,186621.0
2018-02-16 13:40:00,92.84,92.95,92.78,92.8,86469.0,92.2522,92.3615,92.1926,92.2125,86469.0
2018-02-16 13:50:00,92.78,92.82,92.55,92.63,84756.0,92.1926,92.2323,91.964,92.0435,84756.0
2018-02-16 14:00:00,92.65,92.83,92.57,92.61,56426.0,92.0634,92.2423,91.9839,92.0237,56426.0
2018-02-16 14:10:00,92.61,92.66,92.17,92.33,117995.0,92.0237,92.0733,91.5865,91.7454,117995.0
2018-02-16 14:20:00,92.29,92.47,91.97,92.47,137842.0,91.7057,91.8846,91.3877,91.8846,137842.0
2018-02-16 14:30:00,92.49,92.64,92.4,92.5,177167.0,91.9044,92.0535,91.815,91.9144,177167.0
2018-02-16 14:40:00,92.55,92.58,92.24,92.43,68217.0,91.964,91.9939,91.656,91.8448,68217.0
2018-02-16 14:50:00,92.4,92.63,92.27,92.62,74299.0,91.815,92.0435,91.6858,92.0336,74299.0
2018-02-16 15:00:00,92.61,92.69,92.47,92.63,54537.0,92.0237,92.1032,91.8846,92.0435,54537.0
2018-02-16 15:10:00,92.63,92.69,92.44,92.55,53480.0,92.0435,92.1032,91.8547,91.964,53480.0
2018-02-16 15:20:00,92.51,92.77,92.49,92.65,68154.0,91.9243,92.1827,91.9044,92.0634,68154.0
2018-02-16 15:30:00,92.64,92.75,92.52,92.69,106675.0,92.0535,92.1628,91.9342,92.1032,106675.0
2018-02-16 15:40:00,92.7,92.71,92.38,92.63,429870.0,92.1131,92.123,91.7951,92.0435,429870.0
2018-02-16 15:50:00,92.64,92.67,92.38,92.39,274674.0,92.0535,92.0833,91.7951,91.8051,274674.0
2018-02-20 09:30:00,91.43,92.6,91.31,92.55,262033.0,90.8511,92.0137,90.7319,91.964,262033.0
2018-02-20 09:40:00,92.56,92.83,92.35,92.8,90099.0,91.974,92.2423,91.7653,92.2125,90099.0
2018-02-20 09:50:00,92.85,93.12,92.62,92.66,61193.0,92.2621,92.5304,92.0336,92.0733,61193.0
2018-02-20 10:00:00,92.7,92.7,92.38,92.5,20209.0,92.1131,92.1131,91.7951,91.9144,20209.0
2018-02-20 10:10:00,92.47,92.78,92.44,92.62,48025.0,91.8846,92.1926,91.8547,92.0336,48025.0
2018-02-20 10:20:00,92.61,92.82,92.5,92.53,32420.0,92.0237,92.2323,91.9144,91.9442,32420.0
2018-02-20 10:30:00,92.5,92.61,91.8,91.85,143538.0,91.9144,92.0237,91.2188,91.2685,143538.0
2018-02-20 10:40:00,91.85,92.29,91.8,92.22,158836.0,91.2685,91.7057,91.2188,91.6361,158836.0
2018-02-20 10:50:00,92.22,92.23,91.7,92.06,140775.0,91.6361,91.6461,91.1194,91.4771,140775.0
2018-02-20 11:00:00,92.06,92.45,92.01,92.4,60743.0,91.4771,91.8647,91.4275,91.815,60743.0
2018-02-20 11:10:00,92.41,92.42,92.17,92.33,31849.0,91.8249,91.8349,91.5865,91.7454,31849.0
2018-02-20 11:20:00,92.33,92.56,92.2,92.36,103330.0,91.7454,91.974,91.6163,91.7752,103330.0
2018-02-20 11:30:00,92.36,92.4,92.14,92.29,49974.0,91.7752,91.815,91.5566,91.7057,49974.0
2018-02-20 11:40:00,92.27,92.43,92.25,92.25,34632.0,91.6858,91.8448,91.6659,91.6659,34632.0
2018-02-20 11:50:00,92.24,92.36,92.17,92.27,30525.0,91.656,91.7752,91.5865,91.6858,30525.0
2018-02-20 12:00:00,92.27,92.46,92.27,92.46,47101.0,91.6858,91.8746,91.6858,91.8746,47101.0
2018-02-20 12:10:00,92.47,92.56,92.38,92.41,33927.0,91.8846,91.974,91.7951,91.8249,33927.0
2018-02-20 12:20:00,92.4,92.51,92.29,92.33,16522.0,91.815,91.9243,91.7057,91.7454,16522.0
2018-02-20 12:30:00,92.37,92.46,92.26,92.32,27305.0,91.7852,91.8746,91.6759,91.7355,27305.0
2018-02-20 12:40:00,92.32,92.45,92.16,92.37,28984.0,91.7355,91.8647,91.5765,91.7852,28984.0
2018-02-20 12:50:00,92.39,92.5,92.35,92.36,35196.0,91.8051,91.9144,91.7653,91.7752,35196.0
2018-02-20 13:00:00,92.36,92.44,92.18,92.25,26322.0,91.7752,91.8547,91.5964,91.6659,26322.0
2018-02-20 13:10:00,92.21,92.38,92.16,92.36,21596.0,91.6262,91.7951,91.5765,91.7752,21596.0
2018-02-20 13:20:00,92.34,92.34,91.95,92.03,52032.0,91.7554,91.7554,91.3678,91.4473,52032.0
2018-02-20 13:30:00,92.02,92.21,91.98,92.11,37917.0,91.4374,91.6262,91.3977,91.5268,37917.0
2018-02-20 13:40:00,92.12,92.42,92.1,92.42,27890.0,91.5368,91.8349,91.5169,91.8349,27890.0
2018-02-20 13:50:00,92.41,92.48,92.21,92.48,33041.0,91.8249,91.8945,91.6262,91.8945,33041.0
2018-02-20 14:00:00,92.5,92.54,92.22,92.26,31386.0,91.9144,91.9541,91.6361,91.6759,31386.0
2018-02-20 14:10:00,92.26,92.31,92.0,92.0,24993.0,91.6759,91.7256,91.4175,91.4175,24993.0
2018-02-20 14:20:00,92.02,92.2,91.97,91.98,28245.0,91.4374,91.6163,91.3877,91.3977,28245.0
2018-02-20 14:30:00,91.97,92.15,91.91,92.02,50180.0,91.3877,91.5666,91.3281,91.4374,50180.0
2018-02-20 14:40:00,92.04,92.07,91.84,91.89,50709.0,91.4573,91.4871,91.2585,91.3082,50709.0
2018-02-20 14:50:00,91.88,91.9,91.52,91.58,86094.0,91.2983,91.3182,90.9406,91.0002,86094.0
2018-02-20 15:00:00,91.6,91.7,91.29,91.29,62423.0,91.0201,91.1194,90.712,90.712,62423.0
2018-02-20 15:10:00,91.28,91.44,91.06,91.06,137637.0,90.7021,90.8611,90.4835,90.4835,137637.0
2018-02-20 15:20:00,91.08,91.14,90.78,91.04,184307.0,90.5034,90.563,90.2053,90.4636,184307.0
2018-02-20 15:30:00,91.04,91.19,90.9,90.91,98297.0,90.4636,90.6127,90.3245,90.3344,98297.0
2018-02-20 15:40:00,90.9,90.9,90.48,90.8,193538.0,90.3245,90.3245,89.9072,90.2251,193538.0
2018-02-20 15:50:00,90.78,90.88,90.63,90.84,362561.0,90.2053,90.3046,90.0562,90.2649,362561.0
2018-02-21 09:30:00,90.71,91.49,90.71,91.36,220180.0,90.1357,90.9108,90.1357,90.7816,220180.0
2018-02-21 09:40:00,91.37,91.57,91.31,91.43,62948.0,90.7915,90.9902,90.7319,90.8511,62948.0
2018-02-21 09:50:00,91.42,91.92,91.25,91.84,119277.0,90.8412,91.338,90.6723,91.2585,119277.0
2018-02-21 10:00:00,91.88,92.17,91.61,92.15,143875.0,91.2983,91.5865,91.03,91.5666,143875.0
2018-02-21 10:10:00,92.17,92.24,91.77,92.01,38634.0,91.5865,91.656,91.189,91.4275,38634.0
2018-02-21 10:20:00,92.1,92.18,91.98,92.15,64131.0,91.5169,91.5964,91.3977,91.5666,64131.0
2018-02-21 10:30:00,92.13,92.19,91.91,92.16,46348.0,91.5467,91.6063,91.3281,91.5765,46348.0
2018-02-21 10:40:00,92.16,92.27,92.02,92.08,49667.0,91.5765,91.6858,91.4374,91.497,49667.0
2018-02-21 10:50:00,92.1,92.4,92.04,92.4,124365.0,91.5169,91.815,91.4573,91.815,124365.0
2018-02-21 11:00:00,92.4,92.51,92.38,92.44,99491.0,91.815,91.9243,91.7951,91.8547,99491.0
2018-02-21 11:10:00,92.43,92.46,92.15,92.41,50161.0,91.8448,91.8746,91.5666,91.8249,50161.0
2018-02-21 11:20:00,92.4,92.65,92.38,92.54,30438.0,91.815,92.0634,91.7951,91.9541,30438.0
2018-02-21 11:30:00,92.57,92.73,92.51,92.56,51181.0,91.9839,92.1429,91.9243,91.974,51181.0
2018-02-21 11:40:00,92.54,92.67,92.47,92.67,25485.0,91.9541,92.0833,91.8846,92.0833,25485.0
2018-02-21 11:50:00,92.64,92.67,92.31,92.35,31175.0,92.0535,92.0833,91.7256,91.7653,31175.0
2018-02-21 12:00:00,92.35,92.41,92.23,92.35,19786.0,91.7653,91.8249,91.6461,91.7653,19786.0
2018-02-21 12:10:00,92.33,92.43,92.29,92.4,30058.0,91.7454,91.8448,91.7057,91.815,30058.0
2018-02-21 12:20:00,92.42,92.45,92.26,92.41,33878.0,91.8349,91.8647,91.6759,91.8249,33878.0
2018-02-21 12:30:00,92.47,92.47,92.25,92.36,44322.0,91.8846,91.8846,91.6659,91.7752,44322.0
2018-02-21 12:40:00,92.38,92.38,92.17,92.21,23507.0,91.7951,91.7951,91.5865,91.6262,23507.0
2018-02-21 12:50:00,92.21,92.47,92.19,92.47,31493.0,91.6262,91.8846,91.6063,91.8846,31493.0
2018-02-21 13:00:00,92.49,92.55,92.36,92.38,27808.0,91.9044,91.964,91.7752,91.7951,27808.0
2018-02-21 13:10:00,92.37,92.6,92.35,92.49,21231.0,91.7852,92.0137,91.7653,91.9044,21231.0
2018-02-21 13:20:00,92.49,92.75,92.48,92.75,39012.0,91.9044,92.1628,91.8945,92.1628,39012.0
2018-02-21 13:30:00,92.73,92.78,92.64,92.67,31587.0,92.1429,92.1926,92.0535,92.0833,31587.0
2018-02-21 13:40:00,92.67,92.91,92.63,92.83,27516.0,92.0833,92.3218,92.0435,92.2423,27516.0
2018-02-21 13:50:00,92.84,92.97,92.84,92.87,58032.0,92.2522,92.3814,92.2522,92.282,58032.0
2018-02-21 14:00:00,92.85,93.37,92.72,93.13,95924.0,92.2621,92.7789,92.133,92.5404,95924.0
2018-02-21 14:10:00,93.14,93.25,93.01,93.14,61892.0,92.5503,92.6596,92.4211,92.5503,61892.0
2018-02-21 14:20:00,93.18,93.21,92.81,92.81,31067.0,92.5901,92.6199,92.2224,92.2224,31067.0
2018-02-21 14:30:00,92.85,92.88,92.72,92.78,36086.0,92.2621,92.292,92.133,92.1926,36086.0
2018-02-21 14:40:00,92.83,92.89,92.58,92.58,31432.0,92.2423,92.3019,91.9939,91.9939,31432.0
2018-02-21 14:50:00,92.57,92.58,92.28,92.35,105088.0,91.9839,91.9939,91.6958,91.7653,105088.0
2018-02-21 15:00:00,92.36,92.37,91.66,91.75,202168.0,91.7752,91.7852,91.0797,91.1691,202168.0
2018-02-21 15:10:00,91.75,91.88,91.58,91.79,170786.0,91.1691,91.2983,91.0002,91.2089,170786.0
2018-02-21 15:20:00,91.79,91.95,91.6,91.95,76848.0,91.2089,91.3678,91.0201,91.3678,76848.0
2018-02-21 15:30:00,91.94,92.07,91.75,91.75,110175.0,91.3579,91.4871,91.1691,91.1691,110175.0
2018-02-21 15:40:00,91.75,91.76,91.39,91.51,102674.0,91.1691,91.179,90.8114,90.9306,102674.0
2018-02-21 15:50:00,91.5,91.6,90.99,90.99,235440.0,90.9207,91.0201,90.4139,90.4139,235440.0
2018-02-22 09:30:00,91.92,92.39,91.75,91.79,183694.0,91.338,91.8051,91.1691,91.2089,183694.0
2018-02-22 09:40:00,91.81,92.36,91.71,92.31,97111.0,91.2287,91.7752,91.1294,91.7256,97111.0
2018-02-22 09:50:00,92.34,92.43,91.92,92.32,77634.0,91.7554,91.8448,91.338,91.7355,77634.0
2018-02-22 10:00:00,92.36,92.54,92.21,92.49,78717.0,91.7752,91.9541,91.6262,91.9044,78717.0
2018-02-22 10:10:00,92.52,92.65,92.3,92.31,66017.0,91.9342,92.0634,91.7156,91.7256,66017.0
2018-02-22 10:20:00,92.3,92.62,92.2,92.55,46629.0,91.7156,92.0336,91.6163,91.964,46629.0
2018-02-22 10:30:00,92.56,92.78,92.52,92.72,55606.0,91.974,92.1926,91.9342,92.133,55606.0
2018-02-22 10:40:00,92.76,92.94,92.55,92.82,42767.0,92.1727,92.3516,91.964,92.2323,42767.0
2018-02-22 10:50:00,92.86,92.95,92.68,92.69,53934.0,92.2721,92.3615,92.0932,92.1032,53934.0
2018-02-22 11:00:00,92.7,93.11,92.67,92.99,48593.0,92.1131,92.5205,92.0833,92.4013,48593.0
2018-02-22 11:10:00,93.03,93.04,92.76,92.76,30298.0,92.441,92.4509,92.1727,92.1727,30298.0
2018-02-22 11:20:00,92.78,92.86,92.58,92.68,77985.0,92.1926,92.2721,91.9939,92.0932,77985.0
2018-02-22 11:30:00,92.68,92.76,92.5,92.76,42740.0,92.0932,92.1727,91.9144,92.1727,42740.0
2018-02-22 11:40:00,92.75,92.82,92.68,92.76,28070.0,92.1628,92.2323,92.0932,92.1727,28070.0
2018-02-22 11:50:00,92.79,92.84,92.46,92.46,54089.0,92.2025,92.2522,91.8746,91.8746,54089.0
2018-02-22 12:00:00,92.46,92.54,92.13,92.24,76689.0,91.8746,91.9541,91.5467,91.656,76689.0
2018-02-22 12:10:00,92.23,92.32,92.09,92.24,75749.0,91.6461,91.7355,91.507,91.656,75749.0
2018-02-22 12:20:00,92.24,92.43,92.19,92.2,35243.0,91.656,91.8448,91.6063,91.6163,35243.0
2018-02-22 12:30:00,92.23,92.34,92.11,92.11,21327.0,91.6461,91.7554,91.5268,91.5268,21327.0
2018-02-22 12:40:00,92.12,92.28,92.01,92.01,24431.0,91.5368,91.6958,91.4275,91.4275,24431.0
2018-02-22 12:50:00,91.98,92.15,91.85,91.99,38745.0,91.3977,91.5666,91.2685,91.4076,38745.0
2018-02-22 13:00:00,92.02,92.22,92.02,92.08,17798.0,91.4374,91.6361,91.4374,91.497,17798.0
2018-02-22 13:10:00,92.08,92.08,91.66,91.79,126241.0,91.497,91.497,91.0797,91.2089,126241.0
2018-02-22 13:20:00,91.78,91.91,91.66,91.91,54005.0,91.1989,91.3281,91.0797,91.3281,54005.0
2018-02-22 13:30:00,91.88,91.88,91.59,91.7,49122.0,91.2983,91.2983,91.0101,91.1194,49122.0
2018-02-22 13:40:00,91.75,91.76,91.19,91.19,188953.0,91.1691,91.179,90.6127,90.6127,188953.0
2018-02-22 13:50:00,91.18,91.6,91.13,91.53,104313.0,90.6027,91.0201,90.553,90.9505,104313.0
2018-02-22 14:00:00,91.5,91.74,91.5,91.57,54927.0,90.9207,91.1592,90.9207,90.9902,54927.0
2018-02-22 14:10:00,91.59,91.69,91.48,91.51,62991.0,91.0101,91.1095,90.9008,90.9306,62991.0
2018-02-22 14:20:00,91.5,91.82,91.4,91.75,33592.0,90.9207,91.2387,90.8213,91.1691,33592.0
2018-02-22 14:30:00,91.81,91.91,91.71,91.75,38102.0,91.2287,91.3281,91.1294,91.1691,38102.0
2018-02-22 14:40:00,91.74,91.76,91.62,91.69,63398.0,91.1592,91.179,91.0399,91.1095,63398.0
2018-02-22 14:50:00,91.7,91.75,91.21,91.22,171560.0,91.1194,91.1691,90.6325,90.6425,171560.0
2018-02-22 15:00:00,91.23,91.41,91.01,91.09,176437.0,90.6524,90.8313,90.4338,90.5133,176437.0
2018-02-22 15:10:00,91.09,91.34,90.98,91.29,128644.0,90.5133,90.7617,90.404,90.712,128644.0
2018-02-22 15:20:00,91.3,91.46,91.18,91.36,75088.0,90.722,90.8809,90.6027,90.7816,75088.0
2018-02-22 15:30:00,91.36,91.62,91.35,91.5,80133.0,90.7816,91.0399,90.7716,90.9207,80133.0
2018-02-22 15:40:00,91.49,91.68,91.15,91.19,142381.0,90.9108,91.0996,90.5729,90.6127,142381.0
2018-02-22 15:50:00,91.2,91.5,91.16,91.22,262579.0,90.6226,90.9207,90.5828,90.6425,262579.0
2018-02-23 09:30:00,91.78,91.98,91.41,91.67,142626.0,91.1989,91.3977,90.8313,91.0896,142626.0
2018-02-23 09:40:00,91.68,91.74,91.32,91.44,162260.0,91.0996,91.1592,90.7418,90.8611,162260.0
2018-02-23 09:50:00,91.45,91.57,91.29,91.41,124043.0,90.871,90.9902,90.712,90.8313,124043.0
2018-02-23 10:00:00,91.43,91.47,90.87,91.04,114371.0,90.8511,90.8909,90.2947,90.4636,114371.0
2018-02-23 10:10:00,91.01,91.05,90.43,90.55,111417.0,90.4338,90.4735,89.8575,89.9767,111417.0
2018-02-23 10:20:00,90.53,90.55,90.2,90.25,250010.0,89.9568,89.9767,89.6289,89.6786,250010.0
2018-02-23 10:30:00,90.24,90.58,90.13,90.58,149675.0,89.6687,90.0065,89.5594,90.0065,149675.0
2018-02-23 10:40:00,90.57,90.83,90.49,90.53,169668.0,89.9966,90.2549,89.9171,89.9568,169668.0
2018-02-23 10:50:00,90.56,90.6,90.14,90.3,196177.0,89.9866,90.0264,89.5693,89.7283,196177.0
2018-02-23 11:00:00,90.31,90.53,90.3,90.37,134772.0,89.7382,89.9568,89.7283,89.7978,134772.0
2018-02-23 11:10:00,90.4,90.55,90.3,90.39,35896.0,89.8277,89.9767,89.7283,89.8177,35896.0
2018-02-23 11:20:00,90.39,90.59,90.38,90.48,24545.0,89.8177,90.0165,89.8078,89.9072,24545.0
2018-02-23 11:30:00,90.49,90.52,90.3,90.52,22983.0,89.9171,89.9469,89.7283,89.9469,22983.0
2018-02-23 11:40:00,90.53,90.56,90.39,90.52,79149.0,89.9568,89.9866,89.8177,89.9469,79149.0
2018-02-23 11:50:00,90.52,90.8,90.51,90.75,78303.0,89.9469,90.2251,89.937,90.1754,78303.0
2018-02-23 12:00:00,90.73,91.15,90.73,91.0,129723.0,90.1556,90.5729,90.1556,90.4239,129723.0
2018-02-23 12:10:00,91.0,91.26,91.0,91.13,71752.0,90.4239,90.6822,90.4239,90.553,71752.0
2018-02-23 12:20:00,91.15,91.2,90.83,90.84,49060.0,90.5729,90.6226,90.2549,90.2649,49060.0
2018-02-23 12:30:00,90.9,90.98,90.74,90.93,88057.0,90.3245,90.404,90.1655,90.3543,88057.0
2018-02-23 12:40:00,90.94,91.16,90.94,91.15,47848.0,90.3642,90.5828,90.3642,90.5729,47848.0
2018-02-23 12:50:00,91.13,91.3,91.09,91.19,32843.0,90.553,90.722,90.5133,90.6127,32843.0
2018-02-23 13:00:00,91.19,91.32,91.08,91.2,29354.0,90.6127,90.7418,90.5034,90.6226,29354.0
2018-02-23 13:10:00,91.21,91.24,91.07,91.16,73280.0,90.6325,90.6623,90.4934,90.5828,73280.0
2018-02-23 13:20:00,91.17,91.3,91.17,91.29,27081.0,90.5928,90.722,90.5928,90.712,27081.0
2018-02-23 13:30:00,91.3,91.42,91.23,91.41,45049.0,90.722,90.8412,90.6524,90.8313,45049.0
2018-02-23 13:40:00,91.41,91.66,91.37,91.66,123140.0,90.8313,91.0797,90.7915,91.0797,123140.0
2018-02-23 13:50:00,91.67,91.83,91.66,91.75,76800.0,91.0896,91.2486,91.0797,91.1691,76800.0
2018-02-23 14:00:00,91.75,91.8,91.55,91.69,41501.0,91.1691,91.2188,90.9704,91.1095,41501.0
2018-02-23 14:10:00,91.7,91.89,91.68,91.77,55856.0,91.1194,91.3082,91.0996,91.189,55856.0
2018-02-23 14:20:00,91.75,91.95,91.72,91.91,30971.0,91.1691,91.3678,91.1393,91.3281,30971.0
2018-02-23 14:30:00,91.91,92.04,91.83,91.86,46082.0,91.3281,91.4573,91.2486,91.2784,46082.0
2018-02-23 14:40:00,91.9,92.21,91.86,92.2,146835.0,91.3182,91.6262,91.2784,91.6163,146835.0
2018-02-23 14:50:00,92.21,92.26,92.12,92.18,78245.0,91.6262,91.6759,91.5368,91.5964,78245.0
2018-02-23 15:00:00,92.2,92.39,92.2,92.3,64937.0,91.6163,91.8051,91.6163,91.7156,64937.0
2018-02-23 15:10:00,92.31,92.43,92.22,92.37,124908.0,91.7256,91.8448,91.6361,91.7852,124908.0
2018-02-23 15:20:00,92.37,92.43,92.28,92.3,165606.0,91.7852,91.8448,91.6958,91.7156,165606.0
2018-02-23 15:30:00,92.29,92.32,92.06,92.22,174062.0,91.7057,91.7355,91.4771,91.6361,174062.0
2018-02-23 15:40:00,92.24,92.36,92.24,92.28,94052.0,91.656,91.7752,91.656,91.6958,94052.0
2018-02-23 15:50:00,92.28,92.58,92.28,92.55,426542.0,91.6958,91.9939,91.6958,91.964,426542.0
2018-02-26 09:30:00,93.0,93.49,92.72,93.4,154141.0,92.4112,92.8981,92.133,92.8087,154141.0
2018-02-26 09:40:00,93.42,93.56,93.19,93.22,182847.0,92.8285,92.9677,92.6,92.6298,182847.0
2018-02-26 09:50:00,93.23,93.32,92.07,92.52,141682.0,92.6397,92.7292,91.4871,91.9342,141682.0
2018-02-26 10:00:00,92.53,92.64,92.34,92.6,77389.0,91.9442,92.0535,91.7554,92.0137,77389.0
2018-02-26 10:10:00,92.59,92.75,92.45,92.75,38045.0,92.0038,92.1628,91.8647,92.1628,38045.0
2018-02-26 10:20:00,92.71,92.78,92.43,92.63,31868.0,92.123,92.1926,91.8448,92.0435,31868.0
2018-02-26 10:30:00,92.61,92.7,92.44,92.54,47975.0,92.0237,92.1131,91.8547,91.9541,47975.0
2018-02-26 10:40:00,92.54,92.8,92.54,92.69,34878.0,91.9541,92.2125,91.9541,92.1032,34878.0
2018-02-26 10:50:00,92.67,92.67,92.54,92.6,19446.0,92.0833,92.0833,91.9541,92.0137,19446.0
2018-02-26 11:00:00,92.61,92.97,92.54,92.81,60109.0,92.0237,92.3814,91.9541,92.2224,60109.0
2018-02-26 11:10:00,92.78,92.91,92.72,92.89,23955.0,92.1926,92.3218,92.133,92.3019,23955.0
2018-02-26 11:20:00,92.87,92.87,92.68,92.76,16491.0,92.282,92.282,92.0932,92.1727,16491.0
2018-02-26 11:30:00,92.74,92.95,92.73,92.85,24957.0,92.1528,92.3615,92.1429,92.2621,24957.0
2018-02-26 11:40:00,92.8,93.02,92.78,92.87,24220.0,92.2125,92.4311,92.1926,92.282,24220.0
2018-02-26 11:50:00,92.86,92.88,92.73,92.76,9212.0,92.2721,92.292,92.1429,92.1727,9212.0
2018-02-26 12:00:00,92.8,92.93,92.78,92.85,20543.0,92.2125,92.3416,92.1926,92.2621,20543.0
2018-02-26 12:10:00,92.88,93.25,92.88,93.19,52431.0,92.292,92.6596,92.292,92.6,52431.0
2018-02-26 12:20:00,93.2,93.23,93.13,93.17,12358.0,92.6099,92.6397,92.5404,92.5801,12358.0
2018-02-26 12:30:00,93.16,93.25,93.03,93.12,28325.0,92.5702,92.6596,92.441,92.5304,28325.0
2018-02-26 12:40:00,93.11,93.29,93.05,93.29,18454.0,92.5205,92.6994,92.4609,92.6994,18454.0
2018-02-26 12:50:00,93.3,93.33,93.04,93.12,39761.0,92.7093,92.7391,92.4509,92.5304,39761.0
2018-02-26 13:00:00,93.13,93.21,92.95,93.06,15274.0,92.5404,92.6199,92.3615,92.4708,15274.0
2018-02-26 13:10:00,93.03,93.03,92.81,92.88,14641.0,92.441,92.441,92.2224,92.292,14641.0
2018-02-26 13:20:00,92.9,92.93,92.82,92.9,11766.0,92.3118,92.3416,92.2323,92.3118,11766.0
2018-02-26 13:30:00,92.86,92.92,92.74,92.74,14905.0,92.2721,92.3317,92.1528,92.1528,14905.0
2018-02-26 13:40:00,92.74,92.82,92.66,92.67,48993.0,92.1528,92.2323,92.0733,92.0833,48993.0
2018-02-26 13:50:00,92.66,93.27,92.6,92.93,44969.0,92.0733,92.6795,92.0137,92.3416,44969.0
2018-02-26 14:00:00,92.95,93.11,92.92,93.1,29323.0,92.3615,92.5205,92.3317,92.5106,29323.0
2018-02-26 14:10:00,93.11,93.23,93.1,93.23,24838.0,92.5205,92.6397,92.5106,92.6397,24838.0
2018-02-26 14:20:00,93.16,93.26,93.02,93.05,33846.0,92.5702,92.6696,92.4311,92.4609,33846.0
2018-02-26 14:30:00,93.07,93.13,93.0,93.04,26407.0,92.4808,92.5404,92.4112,92.4509,26407.0
2018-02-26 14:40:00,93.02,93.1,92.94,92.95,20919.0,92.4311,92.5106,92.3516,92.3615,20919.0
2018-02-26 14:50:00,92.94,93.02,92.84,92.95,28302.0,92.3516,92.4311,92.2522,92.3615,28302.0
2018-02-26 15:00:00,92.95,93.1,92.95,93.09,33049.0,92.3615,92.5106,92.3615,92.5006,33049.0
2018-02-26 15:10:00,93.08,93.16,92.98,93.05,23759.0,92.4907,92.5702,92.3913,92.4609,23759.0
2018-02-26 15:20:00,93.06,93.17,93.0,93.15,67473.0,92.4708,92.5801,92.4112,92.5602,67473.0
2018-02-26 15:30:00,93.14,93.34,93.07,93.34,56562.0,92.5503,92.749,92.4808,92.749,56562.0
2018-02-26 15:40:00,93.34,93.34,93.08,93.12,104689.0,92.749,92.749,92.4907,92.5304,104689.0
2018-02-26 15:50:00,93.11,93.25,93.11,93.21,148783.0,92.5205,92.6596,92.5205,92.6199,148783.0
2018-02-27 09:30:00,93.05,93.62,92.92,93.57,99166.0,92.4609,93.0273,92.3317,92.9776,99166.0
2018-02-27 09:40:00,93.58,93.59,93.24,93.34,72055.0,92.9875,92.9975,92.6497,92.749,72055.0
2018-02-27 09:50:00,93.35,93.4,92.51,92.53,80434.0,92.759,92.8087,91.9243,91.9442,80434.0
2018-02-27 10:00:00,92.59,93.01,92.53,92.75,62104.0,92.0038,92.4211,91.9442,92.1628,62104.0
2018-02-27 10:10:00,92.73,93.12,92.7,92.96,39551.0,92.1429,92.5304,92.1131,92.3714,39551.0
2018-02-27 10:20:00,93.01,93.07,92.81,92.83,41545.0,92.4211,92.4808,92.2224,92.2423,41545.0
2018-02-27 10:30:00,92.85,93.04,92.75,92.85,46957.0,92.2621,92.4509,92.1628,92.2621,46957.0
2018-02-27 10:40:00,92.87,93.08,92.79,92.8,39693.0,92.282,92.4907,92.2025,92.2125,39693.0
2018-02-27 10:50:00,92.8,92.95,92.55,92.64,48272.0,92.2125,92.3615,91.964,92.0535,48272.0
2018-02-27 11:00:00,92.63,92.81,92.48,92.69,33478.0,92.0435,92.2224,91.8945,92.1032,33478.0
2018-02-27 11:10:00,92.74,93.0,92.73,92.87,33800.0,92.1528,92.4112,92.1429,92.282,33800.0
2018-02-27 11:20:00,92.84,92.84,92.52,92.58,19565.0,92.2522,92.2522,91.9342,91.9939,19565.0
2018-02-27 11:30:00,92.58,92.98,92.57,92.66,20681.0,91.9939,92.3913,91.9839,92.0733,20681.0
2018-02-27 11:40:00,92.69,93.02,92.69,93.02,44294.0,92.1032,92.4311,92.1032,92.4311,44294.0
2018-02-27 11:50:00,93.05,93.06,92.77,92.8,31767.0,92.4609,92.4708,92.1827,92.2125,31767.0
2018-02-27 12:00:00,92.81,92.95,92.8,92.89,28511.0,92.2224,92.3615,92.2125,92.3019,28511.0
2018-02-27 12:10:00,92.89,92.91,92.71,92.72,15390.0,92.3019,92.3218,92.123,92.133,15390.0
2018-02-27 12:20:00,92.71,92.78,92.48,92.77,42815.0,92.123,92.1926,91.8945,92.1827,42815.0
2018-02-27 12:30:00,92.72,92.77,92.52,92.73,24935.0,92.133,92.1827,91.9342,92.1429,24935.0
2018-02-27 12:40:00,92.75,92.9,92.63,92.83,12905.0,92.1628,92.3118,92.0435,92.2423,12905.0
2018-02-27 12:50:00,92.89,93.05,92.8,92.94,23650.0,92.3019,92.4609,92.2125,92.3516,23650.0
2018-02-27 13:00:00,92.9,93.09,92.86,92.97,32915.0,92.3118,92.5006,92.2721,92.3814,32915.0
2018-02-27 13:10:00,93.0,93.04,92.82,92.96,16322.0,92.4112,92.4509,92.2323,92.3714,16322.0
2018-02-27 13:20:00,92.98,93.02,92.87,92.92,10309.0,92.3913,92.4311,92.282,92.3317,10309.0
2018-02-27 13:30:00,92.88,92.88,92.73,92.84,18781.0,92.292,92.292,92.1429,92.2522,18781.0
2018-02-27 13:40:00,92.81,92.98,92.78,92.81,10681.0,92.2224,92.3913,92.1926,92.2224,10681.0
2018-02-27 13:50:00,92.77,92.77,92.53,92.53,22539.0,92.1827,92.1827,91.9442,91.9442,22539.0
2018-02-27 14:00:00,92.58,92.65,92.41,92.6,49112.0,91.9939,92.0634,91.8249,92.0137,49112.0
2018-02-27 14:10:00,92.57,92.64,92.47,92.49,23365.0,91.9839,92.0535,91.8846,91.9044,23365.0
2018-02-27 14:20:00,92.51,92.52,92.36,92.5,43220.0,91.9243,91.9342,91.7752,91.9144,43220.0
2018-02-27 14:30:00,92.51,92.68,92.45,92.61,16219.0,91.9243,92.0932,91.8647,92.0237,16219.0
2018-02-27 14:40:00,92.6,92.62,92.26,92.35,37023.0,92.0137,92.0336,91.6759,91.7653,37023.0
2018-02-27 14:50:00,92.35,92.6,92.35,92.58,31519.0,91.7653,92.0137,91.7653,91.9939,31519.0
2018-02-27 15:00:00,92.55,92.68,92.42,92.46,63950.0,91.964,92.0932,91.8349,91.8746,63950.0
2018-02-27 15:10:00,92.43,92.5,92.32,92.33,27567.0,91.8448,91.9144,91.7355,91.7454,27567.0
2018-02-27 15:20:00,92.33,92.46,92.23,92.42,45651.0,91.7454,91.8746,91.6461,91.8349,45651.0
2018-02-27 15:30:00,92.47,92.51,92.14,92.23,102550.0,91.8846,91.9243,91.5566,91.6461,102550.0
2018-02-27 15:40:00,92.22,92.34,92.14,92.29,108614.0,91.6361,91.7554,91.5566,91.7057,108614.0
2018-02-27 15:50:00,92.29,92.29,92.04,92.08,157834.0,91.7057,91.7057,91.4573,91.497,157834.0
2018-02-28 09:30:00,92.05,92.41,91.41,91.5,125058.0,91.4672,91.8249,90.8313,90.9207,125058.0
2018-02-28 09:40:00,91.46,91.54,91.1,91.25,182853.0,90.8809,90.9604,90.5232,90.6723,182853.0
2018-02-28 09:50:00,91.25,91.67,91.13,91.67,163927.0,90.6723,91.0896,90.553,91.0896,163927.0
2018-02-28 10:00:00,91.7,91.93,91.55,91.75,279907.0,91.1194,91.348,90.9704,91.1691,279907.0
2018-02-28 10:10:00,91.71,92.28,91.62,92.23,170029.0,91.1294,91.6958,91.0399,91.6461,170029.0
2018-02-28 10:20:00,92.26,92.46,92.02,92.45,151239.0,91.6759,91.8746,91.4374,91.8647,151239.0
2018-02-28 10:30:00,92.43,92.43,92.0,92.01,29054.0,91.8448,91.8448,91.4175,91.4275,29054.0
2018-02-28 10:40:00,92.01,92.06,91.53,91.53,42995.0,91.4275,91.4771,90.9505,90.9505,42995.0
2018-02-28 10:50:00,91.53,91.54,91.21,91.31,137242.0,90.9505,90.9604,90.6325,90.7319,137242.0
2018-02-28 11:00:00,91.31,91.72,91.27,91.52,94523.0,90.7319,91.1393,90.6921,90.9406,94523.0
2018-02-28 11:10:00,91.46,91.55,91.22,91.43,68721.0,90.8809,90.9704,90.6425,90.8511,68721.0
2018-02-28 11:20:00,91.41,91.72,91.38,91.65,40863.0,90.8313,91.1393,90.8015,91.0697,40863.0
2018-02-28 11:30:00,91.67,91.77,91.48,91.55,47182.0,91.0896,91.189,90.9008,90.9704,47182.0
2018-02-28 11:40:00,91.54,91.64,91.29,91.44,81195.0,90.9604,91.0598,90.712,90.8611,81195.0
2018-02-28 11:50:00,91.45,91.69,91.32,91.62,53336.0,90.871,91.1095,90.7418,91.0399,53336.0
2018-02-28 12:00:00,91.62,91.84,91.61,91.84,23489.0,91.0399,91.2585,91.03,91.2585,23489.0
2018-02-28 12:10:00,91.79,91.82,91.64,91.77,16811.0,91.2089,91.2387,91.0598,91.189,16811.0
2018-02-28 12:20:00,91.73,92.12,91.63,92.06,62972.0,91.1492,91.5368,91.0499,91.4771,62972.0
2018-02-28 12:30:00,92.05,92.14,91.94,92.05,28665.0,91.4672,91.5566,91.3579,91.4672,28665.0
2018-02-28 12:40:00,92.02,92.48,91.88,92.4,54113.0,91.4374,91.8945,91.2983,91.815,54113.0
2018-02-28 12:50:00,92.4,92.45,92.19,92.27,31931.0,91.815,91.8647,91.6063,91.6858,31931.0
2018-02-28 13:00:00,92.24,92.37,92.19,92.37,20711.0,91.656,91.7852,91.6063,91.7852,20711.0
2018-02-28 13:10:00,92.4,92.42,92.2,92.4,26371.0,91.815,91.8349,91.6163,91.815,26371.0
2018-02-28 13:20:00,92.42,92.55,92.27,92.36,32913.0,91.8349,91.964,91.6858,91.7752,32913.0
2018-02-28 13:30:00,92.38,92.4,92.12,92.17,24891.0,91.7951,91.815,91.5368,91.5865,24891.0
2018-02-28 13:40:00,92.14,92.16,91.83,91.9,15555.0,91.5566,91.5765,91.2486,91.3182,15555.0
2018-02-28 13:50:00,91.86,91.99,91.79,91.99,16111.0,91.2784,91.4076,91.2089,91.4076,16111.0
2018-02-28 14:00:00,91.97,92.11,91.94,92.08,32991.0,91.3877,91.5268,91.3579,91.497,32991.0
2018-02-28 14:10:00,92.06,92.09,91.92,91.93,45633.0,91.4771,91.507,91.338,91.348,45633.0
2018-02-28 14:20:00,91.98,92.15,91.96,91.98,23102.0,91.3977,91.5666,91.3778,91.3977,23102.0
2018-02-28 14:30:00,91.97,91.97,91.52,91.54,30805.0,91.3877,91.3877,90.9406,90.9604,30805.0
2018-02-28 14:40:00,91.53,91.56,91.28,91.31,55323.0,90.9505,90.9803,90.7021,90.7319,55323.0
2018-02-28 14:50:00,91.27,91.39,91.1,91.18,100201.0,90.6921,90.8114,90.5232,90.6027,100201.0
2018-02-28 15:00:00,91.18,91.22,90.86,90.96,115665.0,90.6027,90.6425,90.2847,90.3841,115665.0
2018-02-28 15:10:00,90.95,91.08,90.87,90.92,95785.0,90.3742,90.5034,90.2947,90.3444,95785.0
2018-02-28 15:20:00,90.9,90.98,90.78,90.95,141455.0,90.3245,90.404,90.2053,90.3742,141455.0
2018-02-28 15:30:00,90.94,91.14,90.84,91.14,141489.0,90.3642,90.563,90.2649,90.563,141489.0
2018-02-28 15:40:00,91.13,91.15,90.61,90.63,198036.0,90.553,90.5729,90.0363,90.0562,198036.0
2018-02-28 15:50:00,90.61,90.61,90.33,90.35,586266.0,90.0363,90.0363,89.7581,89.778,586266.0
2018-03-01 09:30:00,90.17,90.35,89.61,89.78,187936.0,89.5991,89.778,89.0427,89.2116,187936.0
2018-03-01 09:40:00,89.73,89.82,89.05,89.14,366165.0,89.1619,89.2513,88.4862,88.5756,366165.0
2018-03-01 09:50:00,89.16,89.37,88.73,88.82,254926.0,88.5955,88.8042,88.1682,88.2577,254926.0
2018-03-01 10:00:00,88.82,89.59,88.76,89.49,247348.0,88.2577,89.0228,88.198,88.9234,247348.0
2018-03-01 10:10:00,89.48,89.68,89.29,89.57,177802.0,88.9135,89.1122,88.7247,89.0029,177802.0
2018-03-01 10:20:00,89.58,89.66,89.25,89.63,107646.0,89.0128,89.0923,88.6849,89.0625,107646.0
2018-03-01 10:30:00,89.67,90.17,89.57,89.93,161511.0,89.1023,89.5991,89.0029,89.3606,161511.0
2018-03-01 10:40:00,89.92,89.95,89.56,89.65,109087.0,89.3507,89.3805,88.993,89.0824,109087.0
2018-03-01 10:50:00,89.65,89.66,89.39,89.47,97802.0,89.0824,89.0923,88.8241,88.9035,97802.0
2018-03-01 11:00:00,89.48,89.91,89.4,89.91,106858.0,88.9135,89.3408,88.834,89.3408,106858.0
2018-03-01 11:10:00,89.91,90.14,89.75,90.02,88391.0,89.3408,89.5693,89.1818,89.4501,88391.0
2018-03-01 11:20:00,90.04,90.12,89.79,89.9,137850.0,89.4699,89.5494,89.2215,89.3308,137850.0
2018-03-01 11:30:00,89.93,90.25,89.91,90.23,150167.0,89.3606,89.6786,89.3408,89.6587,150167.0
2018-03-01 11:40:00,90.27,90.55,90.16,90.37,130093.0,89.6985,89.9767,89.5892,89.7978,130093.0
2018-03-01 11:50:00,90.36,90.57,90.33,90.48,192170.0,89.7879,89.9966,89.7581,89.9072,192170.0
2018-03-01 12:00:00,90.5,90.57,90.25,90.53,86013.0,89.927,89.9966,89.6786,89.9568,86013.0
2018-03-01 12:10:00,90.48,90.54,90.26,90.3,69261.0,89.9072,89.9668,89.6885,89.7283,69261.0
2018-03-01 12:20:00,90.29,90.39,90.12,90.25,33648.0,89.7184,89.8177,89.5494,89.6786,33648.0
2018-03-01 12:30:00,90.22,90.26,89.96,90.26,60278.0,89.6488,89.6885,89.3904,89.6885,60278.0
2018-03-01 12:40:00,90.29,90.29,89.84,90.05,62314.0,89.7184,89.7184,89.2712,89.4799,62314.0
2018-03-01 12:50:00,90.06,90.08,89.51,89.73,80897.0,89.4898,89.5097,88.9433,89.1619,80897.0
2018-03-01 13:00:00,89.68,89.68,89.08,89.16,94029.0,89.1122,89.1122,88.516,88.5955,94029.0
2018-03-01 13:10:00,89.14,89.32,89.06,89.27,129339.0,88.5756,88.7545,88.4961,88.7048,129339.0
2018-03-01 13:20:00,89.28,89.54,89.13,89.41,48369.0,88.7147,88.9731,88.5657,88.8439,48369.0
2018-03-01 13:30:00,89.42,89.53,89.27,89.52,37273.0,88.8539,88.9632,88.7048,88.9532,37273.0
2018-03-01 13:40:00,89.46,89.48,88.91,89.02,87969.0,88.8936,88.9135,88.3471,88.4564,87969.0
2018-03-01 13:50:00,89.01,89.09,88.73,88.75,154248.0,88.4465,88.526,88.1682,88.1881,154248.0
2018-03-01 14:00:00,88.74,88.87,88.45,88.57,148801.0,88.1782,88.3073,87.89,88.0092,148801.0
2018-03-01 14:10:00,88.57,88.69,88.2,88.69,114820.0,88.0092,88.1285,87.6416,88.1285,114820.0
2018-03-01 14:20:00,88.72,88.98,88.54,88.93,106442.0,88.1583,88.4166,87.9794,88.367,106442.0
2018-03-01 14:30:00,88.95,89.06,88.72,88.74,90077.0,88.3868,88.4961,88.1583,88.1782,90077.0
2018-03-01 14:40:00,88.76,89.22,88.75,89.12,113359.0,88.198,88.6551,88.1881,88.5558,113359.0
2018-03-01 14:50:00,89.13,89.5,89.1,89.45,73968.0,88.5657,88.9334,88.5359,88.8837,73968.0
2018-03-01 15:00:00,89.39,89.61,89.12,89.56,121858.0,88.8241,89.0427,88.5558,88.993,121858.0
2018-03-01 15:10:00,89.56,89.98,89.53,89.94,114163.0,88.993,89.4103,88.9632,89.3706,114163.0
2018-03-01 15:20:00,89.95,90.01,89.56,89.61,158322.0,89.3805,89.4401,88.993,89.0427,158322.0
2018-03-01 15:30:00,89.62,89.71,89.16,89.19,143307.0,89.0526,89.142,88.5955,88.6253,143307.0
2018-03-01 15:40:00,89.14,89.51,89.1,89.4,132676.0,88.5756,88.9433,88.5359,88.834,132676.0
2018-03-01 15:50:00,89.39,89.51,89.17,89.51,364605.0,88.8241,88.9433,88.6054,88.9433,364605.0
2018-03-02 09:30:00,88.54,88.84,88.19,88.68,144577.0,87.9794,88.2775,87.6316,88.1185,144577.0
2018-03-02 09:40:00,88.63,88.83,88.43,88.64,111053.0,88.0689,88.2676,87.8701,88.0788,111053.0
2018-03-02 09:50:00,88.63,89.35,88.63,89.31,103198.0,88.0689,88.7843,88.0689,88.7446,103198.0
2018-03-02 10:00:00,89.29,89.59,89.09,89.1,135367.0,88.7247,89.0228,88.526,88.5359,135367.0
2018-03-02 10:10:00,89.12,89.24,88.9,89.06,105281.0,88.5558,88.675,88.3372,88.4961,105281.0
2018-03-02 10:20:00,89.07,89.41,88.89,89.31,136709.0,88.5061,88.8439,88.3272,88.7446,136709.0
2018-03-02 10:30:00,89.31,89.96,89.26,89.95,239188.0,88.7446,89.3904,88.6949,89.3805,239188.0
2018-03-02 10:40:00,89.97,90.36,89.9,90.12,237552.0,89.4004,89.7879,89.3308,89.5494,237552.0
2018-03-02 10:50:00,90.13,90.18,89.82,89.91,188656.0,89.5594,89.6091,89.2513,89.3408,188656.0
2018-03-02 11:00:00,89.9,90.26,89.9,89.96,109571.0,89.3308,89.6885,89.3308,89.3904,109571.0
2018-03-02 11:10:00,90.0,90.14,89.89,89.94,169087.0,89.4302,89.5693,89.3209,89.3706,169087.0
2018-03-02 11:20:00,89.97,90.51,89.96,90.46,47557.0,89.4004,89.937,89.3904,89.8873,47557.0
2018-03-02 11:30:00,90.5,90.68,90.37,90.63,56628.0,89.927,90.1059,89.7978,90.0562,56628.0
2018-03-02 11:40:00,90.65,90.92,90.59,90.78,73416.0,90.0761,90.3444,90.0165,90.2053,73416.0
2018-03-02 11:50:00,90.75,90.9,90.57,90.9,66880.0,90.1754,90.3245,89.9966,90.3245,66880.0
2018-03-02 12:00:00,90.91,91.02,90.77,90.99,87554.0,90.3344,90.4437,90.1953,90.4139,87554.0
2018-03-02 12:10:00,91.0,91.11,90.87,91.06,61997.0,90.4239,90.5332,90.2947,90.4835,61997.0
2018-03-02 12:20:00,91.1,91.4,91.09,91.4,109206.0,90.5232,90.8213,90.5133,90.8213,109206.0
2018-03-02 12:30:00,91.42,91.47,91.12,91.12,64228.0,90.8412,90.8909,90.5431,90.5431,64228.0
2018-03-02 12:40:00,91.12,91.53,91.07,91.51,122620.0,90.5431,90.9505,90.4934,90.9306,122620.0
2018-03-02 12:50:00,91.52,91.62,91.39,91.41,59322.0,90.9406,91.0399,90.8114,90.8313,59322.0
2018-03-02 13:00:00,91.4,91.52,91.05,91.06,57249.0,90.8213,90.9406,90.4735,90.4835,57249.0
2018-03-02 13:10:00,91.07,91.1,90.78,90.93,96323.0,90.4934,90.5232,90.2053,90.3543,96323.0
2018-03-02 13:20:00,90.92,91.0,90.62,90.78,67254.0,90.3444,90.4239,90.0463,90.2053,67254.0
2018-03-02 13:30:00,90.78,90.94,90.71,90.89,59262.0,90.2053,90.3642,90.1357,90.3146,59262.0
2018-03-02 13:40:00,90.91,91.36,90.91,91.36,41284.0,90.3344,90.7816,90.3344,90.7816,41284.0
2018-03-02 13:50:00,91.35,91.37,91.06,91.22,32572.0,90.7716,90.7915,90.4835,90.6425,32572.0
2018-03-02 14:00:00,91.23,91.44,91.23,91.39,32106.0,90.6524,90.8611,90.6524,90.8114,32106.0
2018-03-02 14:10:00,91.39,91.53,91.39,91.46,70208.0,90.8114,90.9505,90.8114,90.8809,70208.0
2018-03-02 14:20:00,91.48,91.64,91.43,91.51,57121.0,90.9008,91.0598,90.8511,90.9306,57121.0
2018-03-02 14:30:00,91.52,91.73,91.44,91.7,108808.0,90.9406,91.1492,90.8611,91.1194,108808.0
2018-03-02 14:40:00,91.71,91.77,91.63,91.73,77819.0,91.1294,91.189,91.0499,91.1492,77819.0
2018-03-02 14:50:00,91.76,91.86,91.69,91.7,119163.0,91.179,91.2784,91.1095,91.1194,119163.0
2018-03-02 15:00:00,91.69,91.71,91.21,91.48,260459.0,91.1095,91.1294,90.6325,90.9008,260459.0
2018-03-02 15:10:00,91.49,91.66,91.36,91.59,47451.0,90.9108,91.0797,90.7816,91.0101,47451.0
2018-03-02 15:20:00,91.64,91.79,91.58,91.68,46720.0,91.0598,91.2089,91.0002,91.0996,46720.0
2018-03-02 15:30:00,91.68,91.94,91.68,91.88,120736.0,91.0996,91.3579,91.0996,91.2983,120736.0
2018-03-02 15:40:00,91.89,91.98,91.66,91.79,191929.0,91.3082,91.3977,91.0797,91.2089,191929.0
2018-03-02 15:50:00,91.8,92.13,91.8,91.96,591626.0,91.2188,91.5467,91.2188,91.3778,591626.0
2018-03-05 09:30:00,91.83,92.45,91.73,92.37,245169.0,91.2486,91.8647,91.1492,91.7852,245169.0
2018-03-05 09:40:00,92.39,92.55,91.96,92.14,92417.0,91.8051,91.964,91.3778,91.5566,92417.0
2018-03-05 09:50:00,92.23,92.38,92.11,92.24,33597.0,91.6461,91.7951,91.5268,91.656,33597.0
2018-03-05 10:00:00,92.25,92.41,91.79,91.79,55336.0,91.6659,91.8249,91.2089,91.2089,55336.0
2018-03-05 10:10:00,91.73,92.15,91.72,92.15,62415.0,91.1492,91.5666,91.1393,91.5666,62415.0
2018-03-05 10:20:00,92.11,92.55,92.11,92.43,61029.0,91.5268,91.964,91.5268,91.8448,61029.0
2018-03-05 10:30:00,92.45,92.72,92.16,92.65,68781.0,91.8647,92.133,91.5765,92.0634,68781.0
2018-03-05 10:40:00,92.62,92.86,92.59,92.85,57092.0,92.0336,92.2721,92.0038,92.2621,57092.0
2018-03-05 10:50:00,92.86,93.11,92.8,93.0,99383.0,92.2721,92.5205,92.2125,92.4112,99383.0
2018-03-05 11:00:00,92.98,93.1,92.9,92.95,30329.0,92.3913,92.5106,92.3118,92.3615,30329.0
2018-03-05 11:10:00,92.9,93.02,92.77,93.02,54077.0,92.3118,92.4311,92.1827,92.4311,54077.0
2018-03-05 11:20:00,93.01,93.3,93.01,93.14,66757.0,92.4211,92.7093,92.4211,92.5503,66757.0
2018-03-05 11:30:00,93.12,93.33,92.85,93.31,94735.0,92.5304,92.7391,92.2621,92.7192,94735.0
2018-03-05 11:40:00,93.33,93.37,93.14,93.29,29757.0,92.7391,92.7789,92.5503,92.6994,29757.0
2018-03-05 11:50:00,93.27,93.42,93.07,93.07,44229.0,92.6795,92.8285,92.4808,92.4808,44229.0
2018-03-05 12:00:00,93.05,93.31,93.03,93.3,30963.0,92.4609,92.7192,92.441,92.7093,30963.0
2018-03-05 12:10:00,93.31,93.38,93.07,93.07,38206.0,92.7192,92.7888,92.4808,92.4808,38206.0
2018-03-05 12:20:00,93.01,93.13,92.96,93.05,39125.0,92.4211,92.5404,92.3714,92.4609,39125.0
2018-03-05 12:30:00,93.05,93.11,92.98,93.09,27591.0,92.4609,92.5205,92.3913,92.5006,27591.0
2018-03-05 12:40:00,93.09,93.3,93.03,93.3,35841.0,92.5006,92.7093,92.441,92.7093,35841.0
2018-03-05 12:50:00,93.28,93.48,93.24,93.42,27156.0,92.6894,92.8882,92.6497,92.8285,27156.0
2018-03-05 13:00:00,93.43,93.45,93.23,93.28,51222.0,92.8385,92.8583,92.6397,92.6894,51222.0
2018-03-05 13:10:00,93.26,93.36,93.18,93.31,33529.0,92.6696,92.7689,92.5901,92.7192,33529.0
2018-03-05 13:20:00,93.34,93.4,93.15,93.17,48102.0,92.749,92.8087,92.5602,92.5801,48102.0
2018-03-05 13:30:00,93.16,93.31,93.07,93.24,79327.0,92.5702,92.7192,92.4808,92.6497,79327.0
2018-03-05 13:40:00,93.22,93.31,93.1,93.24,45393.0,92.6298,92.7192,92.5106,92.6497,45393.0
2018-03-05 13:50:00,93.23,93.36,93.17,93.34,33859.0,92.6397,92.7689,92.5801,92.749,33859.0
2018-03-05 14:00:00,93.34,93.36,93.14,93.26,30478.0,92.749,92.7689,92.5503,92.6696,30478.0
2018-03-05 14:10:00,93.28,93.32,93.0,93.02,40560.0,92.6894,92.7292,92.4112,92.4311,40560.0
2018-03-05 14:20:00,93.01,93.39,93.01,93.32,47027.0,92.4211,92.7987,92.4211,92.7292,47027.0
2018-03-05 14:30:00,93.33,93.5,93.29,93.5,56162.0,92.7391,92.908,92.6994,92.908,56162.0
2018-03-05 14:40:00,93.48,93.69,93.46,93.66,127232.0,92.8882,93.0968,92.8683,93.067,127232.0
2018-03-05 14:50:00,93.65,93.65,93.46,93.54,43981.0,93.0571,93.0571,92.8683,92.9478,43981.0
2018-03-05 15:00:00,93.54,93.63,93.37,93.41,142111.0,92.9478,93.0372,92.7789,92.8186,142111.0
2018-03-05 15:10:00,93.43,93.6,93.38,93.58,86007.0,92.8385,93.0074,92.7888,92.9875,86007.0
2018-03-05 15:20:00,93.59,93.61,93.42,93.48,71844.0,92.9975,93.0173,92.8285,92.8882,71844.0
2018-03-05 15:30:00,93.46,93.79,93.42,93.68,132107.0,92.8683,93.1962,92.8285,93.0869,132107.0
2018-03-05 15:40:00,93.69,93.71,93.53,93.6,170401.0,93.0968,93.1167,92.9378,93.0074,170401.0
2018-03-05 15:50:00,93.62,93.7,93.41,93.43,332852.0,93.0273,93.1068,92.8186,92.8385,332852.0
2018-03-06 09:30:00,93.83,93.94,93.4,93.41,121019.0,93.2359,93.3452,92.8087,92.8186,121019.0
2018-03-06 09:40:00,93.38,93.75,93.23,93.71,112620.0,92.7888,93.1564,92.6397,93.1167,112620.0
2018-03-06 09:50:00,93.72,94.0,93.72,93.8,184021.0,93.1266,93.4049,93.1266,93.2061,184021.0
2018-03-06 10:00:00,93.78,93.84,93.47,93.52,70599.0,93.1863,93.2459,92.8782,92.9279,70599.0
2018-03-06 10:10:00,93.52,93.64,93.23,93.56,39548.0,92.9279,93.0471,92.6397,92.9677,39548.0
2018-03-06 10:20:00,93.54,93.74,93.49,93.61,22025.0,92.9478,93.1465,92.8981,93.0173,22025.0
2018-03-06 10:30:00,93.6,93.8,93.6,93.7,35419.0,93.0074,93.2061,93.0074,93.1068,35419.0
2018-03-06 10:40:00,93.68,93.68,92.85,92.94,70456.0,93.0869,93.0869,92.2621,92.3516,70456.0
2018-03-06 10:50:00,92.96,93.19,92.39,92.45,193919.0,92.3714,92.6,91.8051,91.8647,193919.0
2018-03-06 11:00:00,92.41,92.74,92.29,92.68,193879.0,91.8249,92.1528,91.7057,92.0932,193879.0
2018-03-06 11:10:00,92.68,92.94,92.66,92.79,66942.0,92.0932,92.3516,92.0733,92.2025,66942.0
2018-03-06 11:20:00,92.78,92.79,92.26,92.33,105015.0,92.1926,92.2025,91.6759,91.7454,105015.0
2018-03-06 11:30:00,92.35,92.73,92.35,92.66,36718.0,91.7653,92.1429,91.7653,92.0733,36718.0
2018-03-06 11:40:00,92.69,92.82,92.5,92.78,35408.0,92.1032,92.2323,91.9144,92.1926,35408.0
2018-03-06 11:50:00,92.81,92.81,92.61,92.73,12505.0,92.2224,92.2224,92.0237,92.1429,12505.0
2018-03-06 12:00:00,92.73,92.94,92.73,92.89,32378.0,92.1429,92.3516,92.1429,92.3019,32378.0
2018-03-06 12:10:00,92.88,93.13,92.88,93.09,45582.0,92.292,92.5404,92.292,92.5006,45582.0
2018-03-06 12:20:00,93.14,93.3,93.11,93.21,44368.0,92.5503,92.7093,92.5205,92.6199,44368.0
2018-03-06 12:30:00,93.21,93.31,93.11,93.29,42380.0,92.6199,92.7192,92.5205,92.6994,42380.0
2018-03-06 12:40:00,93.29,93.57,93.26,93.56,48935.0,92.6994,92.9776,92.6696,92.9677,48935.0
2018-03-06 12:50:00,93.56,93.63,93.49,93.63,42388.0,92.9677,93.0372,92.8981,93.0372,42388.0
2018-03-06 13:00:00,93.63,93.67,93.46,93.58,23264.0,93.0372,93.077,92.8683,92.9875,23264.0
2018-03-06 13:10:00,93.64,93.64,93.25,93.31,12268.0,93.0471,93.0471,92.6596,92.7192,12268.0
2018-03-06 13:20:00,93.3,93.43,93.3,93.36,14691.0,92.7093,92.8385,92.7093,92.7689,14691.0
2018-03-06 13:30:00,93.37,93.4,93.09,93.23,37785.0,92.7789,92.8087,92.5006,92.6397,37785.0
2018-03-06 13:40:00,93.22,93.37,92.91,92.91,28351.0,92.6298,92.7789,92.3218,92.3218,28351.0
2018-03-06 13:50:00,92.93,93.2,92.91,93.19,58424.0,92.3416,92.6099,92.3218,92.6,58424.0
2018-03-06 14:00:00,93.21,93.3,92.99,93.23,27270.0,92.6199,92.7093,92.4013,92.6397,27270.0
2018-03-06 14:10:00,93.21,93.22,92.95,93.0,14592.0,92.6199,92.6298,92.3615,92.4112,14592.0
2018-03-06 14:20:00,93.0,93.06,92.88,92.92,15769.0,92.4112,92.4708,92.292,92.3317,15769.0
2018-03-06 14:30:00,92.94,93.23,92.94,93.18,57372.0,92.3516,92.6397,92.3516,92.5901,57372.0
2018-03-06 14:40:00,93.16,93.3,93.1,93.28,52528.0,92.5702,92.7093,92.5106,92.6894,52528.0
2018-03-06 14:50:00,93.27,93.31,93.18,93.29,44941.0,92.6795,92.7192,92.5901,92.6994,44941.0
2018-03-06 15:00:00,93.28,93.37,93.16,93.3,19769.0,92.6894,92.7789,92.5702,92.7093,19769.0
2018-03-06 15:10:00,93.3,93.38,93.12,93.25,59566.0,92.7093,92.7888,92.5304,92.6596,59566.0
2018-03-06 15:20:00,93.27,93.48,93.24,93.46,31488.0,92.6795,92.8882,92.6497,92.8683,31488.0
2018-03-06 15:30:00,93.45,93.56,93.43,93.44,45685.0,92.8583,92.9677,92.8385,92.8484,45685.0
2018-03-06 15:40:00,93.44,93.5,93.32,93.38,60134.0,92.8484,92.908,92.7292,92.7888,60134.0
2018-03-06 15:50:00,93.4,93.73,93.4,93.66,283474.0,92.8087,93.1366,92.8087,93.067,283474.0
2018-03-07 09:30:00,92.93,93.58,92.65,93.39,175156.0,92.3416,92.9875,92.0634,92.7987,175156.0
2018-03-07 09:40:00,93.4,93.71,93.07,93.57,142081.0,92.8087,93.1167,92.4808,92.9776,142081.0
2018-03-07 09:50:00,93.61,93.85,93.47,93.78,72714.0,93.0173,93.2558,92.8782,93.1863,72714.0
2018-03-07 10:00:00,93.79,94.0,93.67,93.97,112276.0,93.1962,93.4049,93.077,93.3751,112276.0
2018-03-07 10:10:00,94.0,94.2,93.75,94.18,133586.0,93.4049,93.6036,93.1564,93.5837,133586.0
2018-03-07 10:20:00,94.17,94.44,94.1,94.33,80290.0,93.5738,93.8421,93.5042,93.7328,80290.0
2018-03-07 10:30:00,94.36,94.54,94.22,94.5,62283.0,93.7626,93.9414,93.6235,93.9017,62283.0
2018-03-07 10:40:00,94.52,94.55,94.28,94.37,76164.0,93.9216,93.9514,93.6831,93.7725,76164.0
2018-03-07 10:50:00,94.39,94.51,94.21,94.28,76245.0,93.7924,93.9116,93.6135,93.6831,76245.0
2018-03-07 11:00:00,94.28,94.29,93.87,93.94,73802.0,93.6831,93.693,93.2757,93.3452,73802.0
2018-03-07 11:10:00,93.89,93.91,93.42,93.42,90239.0,93.2956,93.3154,92.8285,92.8285,90239.0
2018-03-07 11:20:00,93.41,93.71,93.28,93.7,47125.0,92.8186,93.1167,92.6894,93.1068,47125.0
2018-03-07 11:30:00,93.7,93.76,93.53,93.7,44853.0,93.1068,93.1664,92.9378,93.1068,44853.0
2018-03-07 11:40:00,93.65,93.75,93.58,93.62,18799.0,93.0571,93.1564,92.9875,93.0273,18799.0
2018-03-07 11:50:00,93.61,93.63,93.08,93.08,91085.0,93.0173,93.0372,92.4907,92.4907,91085.0
2018-03-07 12:00:00,93.1,93.23,93.0,93.2,55611.0,92.5106,92.6397,92.4112,92.6099,55611.0
2018-03-07 12:10:00,93.19,93.5,93.06,93.47,31912.0,92.6,92.908,92.4708,92.8782,31912.0
2018-03-07 12:20:00,93.43,93.51,93.19,93.48,44288.0,92.8385,92.918,92.6,92.8882,44288.0
2018-03-07 12:30:00,93.45,93.71,93.42,93.71,52821.0,92.8583,93.1167,92.8285,93.1167,52821.0
2018-03-07 12:40:00,93.69,94.02,93.61,93.97,39014.0,93.0968,93.4247,93.0173,93.3751,39014.0
2018-03-07 12:50:00,93.96,94.14,93.96,94.02,32635.0,93.3651,93.544,93.3651,93.4247,32635.0
2018-03-07 13:00:00,94.03,94.03,93.68,93.81,33018.0,93.4347,93.4347,93.0869,93.2161,33018.0
2018-03-07 13:10:00,93.8,93.93,93.72,93.9,36276.0,93.2061,93.3353,93.1266,93.3055,36276.0
2018-03-07 13:20:00,93.89,94.11,93.82,94.04,27039.0,93.2956,93.5142,93.226,93.4446,27039.0
2018-03-07 13:30:00,94.04,94.17,93.93,94.02,42099.0,93.4446,93.5738,93.3353,93.4247,42099.0
2018-03-07 13:40:00,94.08,94.11,93.9,94.05,24739.0,93.4844,93.5142,93.3055,93.4545,24739.0
2018-03-07 13:50:00,94.06,94.16,93.9,93.92,32883.0,93.4645,93.5639,93.3055,93.3254,32883.0
2018-03-07 14:00:00,93.94,93.99,93.8,93.94,27362.0,93.3452,93.3949,93.2061,93.3452,27362.0
2018-03-07 14:10:00,93.96,94.09,93.91,93.94,29002.0,93.3651,93.4943,93.3154,93.3452,29002.0
2018-03-07 14:20:00,93.93,94.03,93.81,93.85,35498.0,93.3353,93.4347,93.2161,93.2558,35498.0
2018-03-07 14:30:00,93.84,94.13,93.84,94.06,44547.0,93.2459,93.534,93.2459,93.4645,44547.0
2018-03-07 14:40:00,94.07,94.13,93.91,93.98,41381.0,93.4744,93.534,93.3154,93.385,41381.0
2018-03-07 14:50:00,93.99,94.01,93.85,93.96,122149.0,93.3949,93.4148,93.2558,93.3651,122149.0
2018-03-07 15:00:00,94.0,94.36,94.0,94.33,93467.0,93.4049,93.7626,93.4049,93.7328,93467.0
2018-03-07 15:10:00,94.33,94.41,94.16,94.23,66538.0,93.7328,93.8123,93.5639,93.6334,66538.0
2018-03-07 15:20:00,94.23,94.52,94.18,94.42,81147.0,93.6334,93.9216,93.5837,93.8222,81147.0
2018-03-07 15:30:00,94.44,94.69,94.4,94.69,130774.0,93.8421,94.0905,93.8023,94.0905,130774.0
2018-03-07 15:40:00,94.68,94.83,94.61,94.7,187654.0,94.0806,94.2296,94.011,94.1004,187654.0
2018-03-07 15:50:00,94.71,94.97,94.71,94.88,459636.0,94.1104,94.3687,94.1104,94.2793,459636.0
2018-03-08 09:30:00,95.16,95.62,95.01,95.35,242555.0,94.5575,95.0146,94.4085,94.7463,242555.0
2018-03-08 09:40:00,95.37,95.42,94.91,94.95,105013.0,94.7662,94.8159,94.3091,94.3489,105013.0
2018-03-08 09:50:00,94.92,94.98,94.58,94.68,96906.0,94.319,94.3787,93.9812,94.0806,96906.0
2018-03-08 10:00:00,94.7,95.0,94.18,94.24,150334.0,94.1004,94.3985,93.5837,93.6433,150334.0
2018-03-08 10:10:00,94.24,94.49,94.02,94.02,146912.0,93.6433,93.8918,93.4247,93.4247,146912.0
2018-03-08 10:20:00,94.05,94.34,94.01,94.32,92609.0,93.4545,93.7427,93.4148,93.7228,92609.0
2018-03-08 10:30:00,94.31,94.74,94.18,94.35,133621.0,93.7129,94.1402,93.5837,93.7526,133621.0
2018-03-08 10:40:00,94.38,94.9,94.37,94.9,118358.0,93.7825,94.2992,93.7725,94.2992,118358.0
2018-03-08 10:50:00,94.89,94.91,94.48,94.48,72723.0,94.2892,94.3091,93.8818,93.8818,72723.0
2018-03-08 11:00:00,94.51,94.75,94.38,94.67,53600.0,93.9116,94.1501,93.7825,94.0706,53600.0
2018-03-08 11:10:00,94.66,95.06,94.66,94.99,69546.0,94.0607,94.4582,94.0607,94.3886,69546.0
2018-03-08 11:20:00,95.04,95.35,94.95,95.0,106927.0,94.4383,94.7463,94.3489,94.3985,106927.0
2018-03-08 11:30:00,94.94,95.05,94.86,95.0,22524.0,94.3389,94.4482,94.2594,94.3985,22524.0
2018-03-08 11:40:00,94.99,95.01,94.71,94.92,70366.0,94.3886,94.4085,94.1104,94.319,70366.0
2018-03-08 11:50:00,94.91,95.09,94.83,94.85,66397.0,94.3091,94.488,94.2296,94.2495,66397.0
2018-03-08 12:00:00,94.85,94.93,94.58,94.61,72626.0,94.2495,94.329,93.9812,94.011,72626.0
2018-03-08 12:10:00,94.6,94.63,94.38,94.49,128108.0,94.0011,94.0309,93.7825,93.8918,128108.0
2018-03-08 12:20:00,94.56,94.69,94.38,94.57,48020.0,93.9613,94.0905,93.7825,93.9713,48020.0
2018-03-08 12:30:00,94.6,94.9,94.54,94.88,39460.0,94.0011,94.2992,93.9414,94.2793,39460.0
2018-03-08 12:40:00,94.87,95.05,94.83,95.01,32642.0,94.2694,94.4482,94.2296,94.4085,32642.0
2018-03-08 12:50:00,95.02,95.06,94.76,94.96,26537.0,94.4184,94.4582,94.1601,94.3588,26537.0
2018-03-08 13:00:00,94.98,95.0,94.77,94.89,20138.0,94.3787,94.3985,94.17,94.2892,20138.0
2018-03-08 13:10:00,94.84,94.89,94.67,94.87,33415.0,94.2395,94.2892,94.0706,94.2694,33415.0
2018-03-08 13:20:00,94.87,94.91,94.59,94.75,62740.0,94.2694,94.3091,93.9911,94.1501,62740.0
2018-03-08 13:30:00,94.72,94.83,94.66,94.66,18490.0,94.1203,94.2296,94.0607,94.0607,18490.0
2018-03-08 13:40:00,94.67,94.75,94.48,94.56,33056.0,94.0706,94.1501,93.8818,93.9613,33056.0
2018-03-08 13:50:00,94.57,94.72,94.5,94.69,39098.0,93.9713,94.1203,93.9017,94.0905,39098.0
2018-03-08 14:00:00,94.68,94.69,94.37,94.41,36645.0,94.0806,94.0905,93.7725,93.8123,36645.0
2018-03-08 14:10:00,94.42,94.45,94.28,94.43,56247.0,93.8222,93.852,93.6831,93.8321,56247.0
2018-03-08 14:20:00,94.45,94.66,94.38,94.64,44185.0,93.852,94.0607,93.7825,94.0408,44185.0
2018-03-08 14:30:00,94.66,94.81,94.58,94.73,67227.0,94.0607,94.2097,93.9812,94.1302,67227.0
2018-03-08 14:40:00,94.74,94.88,94.7,94.8,76043.0,94.1402,94.2793,94.1004,94.1998,76043.0
2018-03-08 14:50:00,94.82,94.94,94.67,94.75,113388.0,94.2197,94.3389,94.0706,94.1501,113388.0
2018-03-08 15:00:00,94.75,95.0,94.74,94.91,65227.0,94.1501,94.3985,94.1402,94.3091,65227.0
2018-03-08 15:10:00,94.9,95.1,94.84,95.06,102185.0,94.2992,94.4979,94.2395,94.4582,102185.0
2018-03-08 15:20:00,95.08,95.14,95.0,95.04,66861.0,94.478,94.5376,94.3985,94.4383,66861.0
2018-03-08 15:30:00,95.04,95.08,94.81,94.94,111531.0,94.4383,94.478,94.2097,94.3389,111531.0
2018-03-08 15:40:00,94.92,94.97,94.62,94.74,116055.0,94.319,94.3687,94.0209,94.1402,116055.0
2018-03-08 15:50:00,94.75,95.04,94.75,95.01,277792.0,94.1501,94.4383,94.1501,94.4085,277792.0
2018-03-09 09:30:00,95.57,95.79,95.31,95.34,138109.0,94.9649,95.1835,94.7066,94.7364,138109.0
2018-03-09 09:40:00,95.36,95.57,95.14,95.52,95781.0,94.7563,94.9649,94.5376,94.9152,95781.0
2018-03-09 09:50:00,95.54,95.67,95.36,95.37,56148.0,94.9351,95.0643,94.7563,94.7662,56148.0
2018-03-09 10:00:00,95.39,95.61,95.15,95.53,38902.0,94.7861,95.0047,94.5476,94.9252,38902.0
2018-03-09 10:10:00,95.52,95.64,95.4,95.5,31702.0,94.9152,95.0345,94.796,94.8954,31702.0
2018-03-09 10:20:00,95.47,95.59,95.15,95.2,81255.0,94.8656,94.9848,94.5476,94.5973,81255.0
2018-03-09 10:30:00,95.21,95.52,95.04,95.51,75441.0,94.6072,94.9152,94.4383,94.9053,75441.0
2018-03-09 10:40:00,95.5,95.75,95.43,95.52,71555.0,94.8954,95.1438,94.8258,94.9152,71555.0
2018-03-09 10:50:00,95.53,95.86,95.47,95.83,78040.0,94.9252,95.2531,94.8656,95.2233,78040.0
2018-03-09 11:00:00,95.82,96.07,95.78,96.07,54308.0,95.2133,95.4618,95.1736,95.4618,54308.0
2018-03-09 11:10:00,96.05,96.32,95.97,96.32,81688.0,95.4419,95.7102,95.3624,95.7102,81688.0
2018-03-09 11:20:00,96.32,96.39,96.02,96.25,111795.0,95.7102,95.7797,95.4121,95.6406,111795.0
2018-03-09 11:30:00,96.25,96.32,96.11,96.25,68508.0,95.6406,95.7102,95.5015,95.6406,68508.0
2018-03-09 11:40:00,96.28,96.44,96.13,96.41,102341.0,95.6704,95.8294,95.5214,95.7996,102341.0
2018-03-09 11:50:00,96.38,96.48,96.3,96.41,144705.0,95.7698,95.8692,95.6903,95.7996,144705.0
2018-03-09 12:00:00,96.43,96.49,96.32,96.42,137835.0,95.8195,95.8791,95.7102,95.8095,137835.0
2018-03-09 12:10:00,96.41,96.44,96.23,96.42,77923.0,95.7996,95.8294,95.6207,95.8095,77923.0
2018-03-09 12:20:00,96.43,96.51,96.09,96.12,56780.0,95.8195,95.899,95.4816,95.5114,56780.0
2018-03-09 12:30:00,96.1,96.23,96.02,96.2,63897.0,95.4916,95.6207,95.4121,95.5909,63897.0
2018-03-09 12:40:00,96.2,96.65,96.2,96.62,91732.0,95.5909,96.0381,95.5909,96.0083,91732.0
2018-03-09 12:50:00,96.63,96.65,96.54,96.57,42113.0,96.0182,96.0381,95.9288,95.9586,42113.0
2018-03-09 13:00:00,96.59,96.64,96.42,96.49,43333.0,95.9785,96.0282,95.8095,95.8791,43333.0
2018-03-09 13:10:00,96.47,96.5,96.35,96.39,89188.0,95.8592,95.889,95.74,95.7797,89188.0
2018-03-09 13:20:00,96.4,96.44,96.29,96.33,228003.0,95.7897,95.8294,95.6804,95.7201,228003.0
2018-03-09 13:30:00,96.32,96.36,96.07,96.25,64885.0,95.7102,95.7499,95.4618,95.6406,64885.0
2018-03-09 13:40:00,96.25,96.29,96.06,96.21,78749.0,95.6406,95.6804,95.4518,95.6009,78749.0
2018-03-09 13:50:00,96.21,96.39,96.08,96.39,71755.0,95.6009,95.7797,95.4717,95.7797,71755.0
2018-03-09 14:00:00,96.4,96.48,96.37,96.45,40600.0,95.7897,95.8692,95.7599,95.8394,40600.0
2018-03-09 14:10:00,96.44,96.6,96.42,96.52,94915.0,95.8294,95.9884,95.8095,95.9089,94915.0
2018-03-09 14:20:00,96.54,96.6,96.38,96.54,61942.0,95.9288,95.9884,95.7698,95.9288,61942.0
2018-03-09 14:30:00,96.58,96.81,96.55,96.79,86009.0,95.9685,96.1971,95.9387,96.1772,86009.0
2018-03-09 14:40:00,96.8,96.84,96.69,96.8,144455.0,96.1871,96.2269,96.0778,96.1871,144455.0
2018-03-09 14:50:00,96.82,96.86,96.69,96.78,70654.0,96.207,96.2468,96.0778,96.1673,70654.0
2018-03-09 15:00:00,96.78,96.8,96.51,96.53,145304.0,96.1673,96.1871,95.899,95.9188,145304.0
2018-03-09 15:10:00,96.53,96.6,96.38,96.38,71007.0,95.9188,95.9884,95.7698,95.7698,71007.0
2018-03-09 15:20:00,96.38,96.52,96.27,96.52,96675.0,95.7698,95.9089,95.6605,95.9089,96675.0
2018-03-09 15:30:00,96.53,96.6,96.49,96.49,162718.0,95.9188,95.9884,95.8791,95.8791,162718.0
2018-03-09 15:40:00,96.5,96.59,96.38,96.41,151589.0,95.889,95.9785,95.7698,95.7996,151589.0
2018-03-09 15:50:00,96.42,96.57,96.41,96.46,592889.0,95.8095,95.9586,95.7996,95.8493,592889.0
2018-03-12 09:30:00,96.87,96.92,96.41,96.47,111661.0,96.2567,96.3064,95.7996,95.8592,111661.0
2018-03-12 09:40:00,96.45,96.62,96.33,96.43,87710.0,95.8394,96.0083,95.7201,95.8195,87710.0
2018-03-12 09:50:00,96.44,96.46,96.03,96.03,87042.0,95.8294,95.8493,95.422,95.422,87042.0
2018-03-12 10:00:00,96.05,96.19,95.8,95.88,93854.0,95.4419,95.581,95.1935,95.273,93854.0
2018-03-12 10:10:00,95.9,96.53,95.88,96.46,99283.0,95.2928,95.9188,95.273,95.8493,99283.0
2018-03-12 10:20:00,96.49,96.99,96.49,96.69,162902.0,95.8791,96.3759,95.8791,96.0778,162902.0
2018-03-12 10:30:00,96.68,96.87,96.55,96.72,52889.0,96.0679,96.2567,95.9387,96.1076,52889.0
2018-03-12 10:40:00,96.74,97.0,96.7,96.85,158085.0,96.1275,96.3859,96.0878,96.2368,158085.0
2018-03-12 10:50:00,96.86,96.87,96.55,96.68,54214.0,96.2468,96.2567,95.9387,96.0679,54214.0
2018-03-12 11:00:00,96.69,96.88,96.57,96.61,35204.0,96.0778,96.2666,95.9586,95.9983,35204.0
2018-03-12 11:10:00,96.6,96.83,96.51,96.82,34584.0,95.9884,96.2169,95.899,96.207,34584.0
2018-03-12 11:20:00,96.82,96.89,96.14,96.38,186811.0,96.207,96.2766,95.5313,95.7698,186811.0
2018-03-12 11:30:00,96.4,96.63,96.38,96.57,34156.0,95.7897,96.0182,95.7698,95.9586,34156.0
2018-03-12 11:40:00,96.55,96.82,96.54,96.82,35583.0,95.9387,96.207,95.9288,96.207,35583.0
2018-03-12 11:50:00,96.8,96.8,96.48,96.48,32191.0,96.1871,96.1871,95.8692,95.8692,32191.0
2018-03-12 12:00:00,96.55,96.8,96.46,96.8,26360.0,95.9387,96.1871,95.8493,96.1871,26360.0
2018-03-12 12:10:00,96.77,96.81,96.62,96.7,46883.0,96.1573,96.1971,96.0083,96.0878,46883.0
2018-03-12 12:20:00,96.69,96.69,96.42,96.53,54965.0,96.0778,96.0778,95.8095,95.9188,54965.0
2018-03-12 12:30:00,96.52,96.61,96.44,96.52,35334.0,95.9089,95.9983,95.8294,95.9089,35334.0
2018-03-12 12:40:00,96.55,96.68,96.47,96.61,33482.0,95.9387,96.0679,95.8592,95.9983,33482.0
2018-03-12 12:50:00,96.61,96.77,96.6,96.76,25025.0,95.9983,96.1573,95.9884,96.1474,25025.0
2018-03-12 13:00:00,96.75,96.86,96.73,96.86,27851.0,96.1375,96.2468,96.1176,96.2468,27851.0
2018-03-12 13:10:00,96.85,96.94,96.81,96.83,31332.0,96.2368,96.3263,96.1971,96.2169,31332.0
2018-03-12 13:20:00,96.82,96.93,96.8,96.92,19310.0,96.207,96.3163,96.1871,96.3064,19310.0
2018-03-12 13:30:00,96.94,96.98,96.88,96.94,57721.0,96.3263,96.366,96.2666,96.3263,57721.0
2018-03-12 13:40:00,96.96,96.98,96.82,96.88,33395.0,96.3461,96.366,96.207,96.2666,33395.0
2018-03-12 13:50:00,96.85,96.85,96.5,96.57,27568.0,96.2368,96.2368,95.889,95.9586,27568.0
2018-03-12 14:00:00,96.6,96.85,96.6,96.73,26763.0,95.9884,96.2368,95.9884,96.1176,26763.0
2018-03-12 14:10:00,96.73,96.79,96.64,96.79,28840.0,96.1176,96.1772,96.0282,96.1772,28840.0
2018-03-12 14:20:00,96.84,96.93,96.77,96.9,15584.0,96.2269,96.3163,96.1573,96.2865,15584.0
2018-03-12 14:30:00,96.94,97.14,96.88,97.06,87747.0,96.3263,96.525,96.2666,96.4455,87747.0
2018-03-12 14:40:00,97.03,97.06,96.78,96.89,36599.0,96.4157,96.4455,96.1673,96.2766,36599.0
2018-03-12 14:50:00,96.91,97.05,96.89,96.95,46569.0,96.2964,96.4356,96.2766,96.3362,46569.0
2018-03-12 15:00:00,96.93,97.06,96.92,97.02,35337.0,96.3163,96.4455,96.3064,96.4057,35337.0
2018-03-12 15:10:00,97.03,97.14,96.93,96.97,58473.0,96.4157,96.525,96.3163,96.3561,58473.0
2018-03-12 15:20:00,96.93,97.1,96.9,97.05,39237.0,96.3163,96.4852,96.2865,96.4356,39237.0
2018-03-12 15:30:00,97.04,97.27,97.02,97.2,47587.0,96.4256,96.6542,96.4057,96.5846,47587.0
2018-03-12 15:40:00,97.2,97.29,97.15,97.22,105591.0,96.5846,96.674,96.5349,96.6045,105591.0
2018-03-12 15:50:00,97.23,97.27,96.98,96.98,229893.0,96.6144,96.6542,96.366,96.366,229893.0
2018-03-13 09:30:00,97.22,97.35,96.99,97.22,97365.0,96.6045,96.7337,96.3759,96.6045,97365.0
2018-03-13 09:40:00,97.25,97.7,97.14,97.23,114408.0,96.6343,97.0814,96.525,96.6144,114408.0
2018-03-13 09:50:00,97.25,97.28,96.94,97.17,84258.0,96.6343,96.6641,96.3263,96.5548,84258.0
2018-03-13 10:00:00,97.15,97.77,97.12,97.61,90487.0,96.5349,97.151,96.5051,96.992,90487.0
2018-03-13 10:10:00,97.6,97.87,97.57,97.72,108975.0,96.9821,97.2504,96.9523,97.1013,108975.0
2018-03-13 10:20:00,97.74,97.8,97.54,97.62,66491.0,97.1212,97.1808,96.9225,97.0019,66491.0
2018-03-13 10:30:00,97.66,97.69,97.12,97.14,195929.0,97.0417,97.0715,96.5051,96.525,195929.0
2018-03-13 10:40:00,97.14,97.62,97.12,97.47,85441.0,96.525,97.0019,96.5051,96.8529,85441.0
2018-03-13 10:50:00,97.46,97.46,97.07,97.12,207558.0,96.843,96.843,96.4554,96.5051,207558.0
2018-03-13 11:00:00,97.13,97.17,96.56,96.69,190617.0,96.515,96.5548,95.9487,96.0778,190617.0
2018-03-13 11:10:00,96.66,96.8,96.54,96.76,90327.0,96.048,96.1871,95.9288,96.1474,90327.0
2018-03-13 11:20:00,96.76,96.93,96.37,96.47,118095.0,96.1474,96.3163,95.7599,95.8592,118095.0
2018-03-13 11:30:00,96.49,96.68,96.38,96.66,159786.0,95.8791,96.0679,95.7698,96.048,159786.0
2018-03-13 11:40:00,96.66,96.7,96.37,96.46,148511.0,96.048,96.0878,95.7599,95.8493,148511.0
2018-03-13 11:50:00,96.5,96.53,96.37,96.38,87808.0,95.889,95.9188,95.7599,95.7698,87808.0
2018-03-13 12:00:00,96.4,96.42,95.66,95.72,203302.0,95.7897,95.8095,95.0544,95.114,203302.0
2018-03-13 12:10:00,95.69,95.96,95.55,95.93,214728.0,95.0842,95.3525,94.9451,95.3226,214728.0
2018-03-13 12:20:00,95.93,96.05,95.63,95.75,140416.0,95.3226,95.4419,95.0245,95.1438,140416.0
2018-03-13 12:30:00,95.76,96.27,95.74,96.26,117442.0,95.1537,95.6605,95.1338,95.6506,117442.0
2018-03-13 12:40:00,96.26,96.29,96.03,96.23,47078.0,95.6506,95.6804,95.422,95.6207,47078.0
2018-03-13 12:50:00,96.26,96.45,96.23,96.33,36507.0,95.6506,95.8394,95.6207,95.7201,36507.0
2018-03-13 13:00:00,96.35,96.49,96.28,96.41,128593.0,95.74,95.8791,95.6704,95.7996,128593.0
2018-03-13 13:10:00,96.41,96.56,96.37,96.44,62829.0,95.7996,95.9487,95.7599,95.8294,62829.0
2018-03-13 13:20:00,96.47,96.54,96.06,96.14,96260.0,95.8592,95.9288,95.4518,95.5313,96260.0
2018-03-13 13:30:00,96.14,96.28,96.14,96.19,34355.0,95.5313,95.6704,95.5313,95.581,34355.0
2018-03-13 13:40:00,96.21,96.31,96.15,96.31,37123.0,95.6009,95.7002,95.5413,95.7002,37123.0
2018-03-13 13:50:00,96.31,96.52,96.29,96.35,53436.0,95.7002,95.9089,95.6804,95.74,53436.0
2018-03-13 14:00:00,96.35,96.59,96.35,96.51,35538.0,95.74,95.9785,95.74,95.899,35538.0
2018-03-13 14:10:00,96.53,96.55,96.26,96.31,24599.0,95.9188,95.9387,95.6506,95.7002,24599.0
2018-03-13 14:20:00,96.3,96.42,96.22,96.39,52012.0,95.6903,95.8095,95.6108,95.7797,52012.0
2018-03-13 14:30:00,96.41,96.47,96.33,96.35,42550.0,95.7996,95.8592,95.7201,95.74,42550.0
2018-03-13 14:40:00,96.37,96.37,96.07,96.12,80977.0,95.7599,95.7599,95.4618,95.5114,80977.0
2018-03-13 14:50:00,96.08,96.21,95.82,96.18,58981.0,95.4717,95.6009,95.2133,95.5711,58981.0
2018-03-13 15:00:00,96.18,96.27,95.88,95.98,79645.0,95.5711,95.6605,95.273,95.3723,79645.0
2018-03-13 15:10:00,96.0,96.08,95.85,95.97,90550.0,95.3922,95.4717,95.2432,95.3624,90550.0
2018-03-13 15:20:00,95.97,96.02,95.8,95.85,132262.0,95.3624,95.4121,95.1935,95.2432,132262.0
2018-03-13 15:30:00,95.86,96.09,95.8,95.83,60046.0,95.2531,95.4816,95.1935,95.2233,60046.0
2018-03-13 15:40:00,95.81,95.94,95.66,95.89,215008.0,95.2034,95.3326,95.0544,95.2829,215008.0
2018-03-13 15:50:00,95.9,96.0,95.78,95.94,261954.0,95.2928,95.3922,95.1736,95.3326,261954.0
2018-03-14 09:30:00,96.22,96.42,95.85,96.16,151748.0,95.6108,95.8095,95.2432,95.5512,151748.0
2018-03-14 09:40:00,96.08,96.24,95.82,95.84,94449.0,95.4717,95.6307,95.2133,95.2332,94449.0
2018-03-14 09:50:00,95.87,96.15,95.8,96.06,44282.0,95.263,95.5413,95.1935,95.4518,44282.0
2018-03-14 10:00:00,96.07,96.46,96.03,96.3,131066.0,95.4618,95.8493,95.422,95.6903,131066.0
2018-03-14 10:10:00,96.29,96.29,95.73,95.75,106690.0,95.6804,95.6804,95.1239,95.1438,106690.0
2018-03-14 10:20:00,95.77,95.94,95.66,95.9,31882.0,95.1637,95.3326,95.0544,95.2928,31882.0
2018-03-14 10:30:00,95.9,96.07,95.42,95.52,134228.0,95.2928,95.4618,94.8159,94.9152,134228.0
2018-03-14 10:40:00,95.51,95.7,95.28,95.61,110603.0,94.9053,95.0941,94.6768,95.0047,110603.0
2018-03-14 10:50:00,95.58,95.67,95.51,95.55,60456.0,94.9749,95.0643,94.9053,94.9451,60456.0
2018-03-14 11:00:00,95.58,95.66,95.33,95.34,27692.0,94.9749,95.0544,94.7264,94.7364,27692.0
2018-03-14 11:10:00,95.34,95.47,95.11,95.14,80611.0,94.7364,94.8656,94.5078,94.5376,80611.0
2018-03-14 11:20:00,95.14,95.25,94.9,95.16,83066.0,94.5376,94.647,94.2992,94.5575,83066.0
2018-03-14 11:30:00,95.16,95.51,95.06,95.15,115335.0,94.5575,94.9053,94.4582,94.5476,115335.0
2018-03-14 11:40:00,95.17,95.25,94.93,94.93,52006.0,94.5675,94.647,94.329,94.329,52006.0
2018-03-14 11:50:00,94.98,95.17,94.96,95.15,127146.0,94.3787,94.5675,94.3588,94.5476,127146.0
2018-03-14 12:00:00,95.14,95.31,95.13,95.13,46373.0,94.5376,94.7066,94.5277,94.5277,46373.0
2018-03-14 12:10:00,95.12,95.29,95.09,95.29,47117.0,94.5178,94.6867,94.488,94.6867,47117.0
2018-03-14 12:20:00,95.28,95.56,95.27,95.45,33351.0,94.6768,94.955,94.6668,94.8457,33351.0
2018-03-14 12:30:00,95.43,95.69,95.34,95.52,19443.0,94.8258,95.0842,94.7364,94.9152,19443.0
2018-03-14 12:40:00,95.49,95.67,95.42,95.53,23393.0,94.8854,95.0643,94.8159,94.9252,23393.0
2018-03-14 12:50:00,95.52,95.64,95.42,95.45,22435.0,94.9152,95.0345,94.8159,94.8457,22435.0
2018-03-14 13:00:00,95.43,95.43,95.22,95.24,25083.0,94.8258,94.8258,94.6171,94.637,25083.0
2018-03-14 13:10:00,95.27,95.31,95.13,95.27,28273.0,94.6668,94.7066,94.5277,94.6668,28273.0
2018-03-14 13:20:00,95.3,95.4,95.2,95.27,81547.0,94.6966,94.796,94.5973,94.6668,81547.0
2018-03-14 13:30:00,95.31,95.57,95.31,95.53,27872.0,94.7066,94.9649,94.7066,94.9252,27872.0
2018-03-14 13:40:00,95.53,95.72,95.52,95.64,35181.0,94.9252,95.114,94.9152,95.0345,35181.0
2018-03-14 13:50:00,95.65,95.77,95.47,95.54,75289.0,95.0444,95.1637,94.8656,94.9351,75289.0
2018-03-14 14:00:00,95.54,95.57,95.43,95.48,37553.0,94.9351,94.9649,94.8258,94.8755,37553.0
2018-03-14 14:10:00,95.45,95.48,95.35,95.35,25611.0,94.8457,94.8755,94.7463,94.7463,25611.0
2018-03-14 14:20:00,95.33,95.63,95.33,95.56,29437.0,94.7264,95.0245,94.7264,94.955,29437.0
2018-03-14 14:30:00,95.57,95.67,95.1,95.19,44229.0,94.9649,95.0643,94.4979,94.5873,44229.0
2018-03-14 14:40:00,95.15,95.21,95.02,95.16,38859.0,94.5476,94.6072,94.4184,94.5575,38859.0
2018-03-14 14:50:00,95.2,95.42,95.03,95.42,118825.0,94.5973,94.8159,94.4283,94.8159,118825.0
2018-03-14 15:00:00,95.44,95.51,95.26,95.4,95199.0,94.8357,94.9053,94.6569,94.796,95199.0
2018-03-14 15:10:00,95.4,95.56,95.19,95.3,62858.0,94.796,94.955,94.5873,94.6966,62858.0
2018-03-14 15:20:00,95.31,95.49,95.21,95.43,25888.0,94.7066,94.8854,94.6072,94.8258,25888.0
2018-03-14 15:30:00,95.46,95.52,95.34,95.47,42515.0,94.8556,94.9152,94.7364,94.8656,42515.0
2018-03-14 15:40:00,95.44,95.51,95.37,95.43,120442.0,94.8357,94.9053,94.7662,94.8258,120442.0
2018-03-14 15:50:00,95.41,95.51,95.29,95.47,254849.0,94.8059,94.9053,94.6867,94.8656,254849.0
2018-03-15 09:30:00,95.85,95.89,95.02,95.13,107303.0,95.2432,95.2829,94.4184,94.5277,107303.0
2018-03-15 09:40:00,95.12,95.4,94.97,95.1,74817.0,94.5178,94.796,94.3687,94.4979,74817.0
2018-03-15 09:50:00,95.11,95.41,95.03,95.16,42328.0,94.5078,94.8059,94.4283,94.5575,42328.0
2018-03-15 10:00:00,95.18,95.22,94.96,95.13,87300.0,94.5774,94.6171,94.3588,94.5277,87300.0
2018-03-15 10:10:00,95.14,95.48,95.14,95.18,88655.0,94.5376,94.8755,94.5376,94.5774,88655.0
2018-03-15 10:20:00,95.12,95.38,95.1,95.35,53435.0,94.5178,94.7761,94.4979,94.7463,53435.0
2018-03-15 10:30:00,95.37,95.46,95.0,95.25,71705.0,94.7662,94.8556,94.3985,94.647,71705.0
2018-03-15 10:40:00,95.24,95.33,95.12,95.27,87013.0,94.637,94.7264,94.5178,94.6668,87013.0
2018-03-15 10:50:00,95.24,95.39,94.97,95.17,107607.0,94.637,94.7861,94.3687,94.5675,107607.0
2018-03-15 11:00:00,95.18,95.4,95.17,95.3,98125.0,94.5774,94.796,94.5675,94.6966,98125.0
2018-03-15 11:10:00,95.29,95.31,95.05,95.05,41652.0,94.6867,94.7066,94.4482,94.4482,41652.0
2018-03-15 11:20:00,95.04,95.34,94.99,95.21,77023.0,94.4383,94.7364,94.3886,94.6072,77023.0
2018-03-15 11:30:00,95.12,95.2,94.98,95.11,43721.0,94.5178,94.5973,94.3787,94.5078,43721.0
2018-03-15 11:40:00,95.12,95.12,94.97,95.11,27502.0,94.5178,94.5178,94.3687,94.5078,27502.0
2018-03-15 11:50:00,95.06,95.09,94.84,94.99,39093.0,94.4582,94.488,94.2395,94.3886,39093.0
2018-03-15 12:00:00,94.99,95.0,94.85,94.87,12740.0,94.3886,94.3985,94.2495,94.2694,12740.0
2018-03-15 12:10:00,94.84,94.85,94.65,94.68,52839.0,94.2395,94.2495,94.0507,94.0806,52839.0
2018-03-15 12:20:00,94.64,94.65,94.5,94.54,35966.0,94.0408,94.0507,93.9017,93.9414,35966.0
2018-03-15 12:30:00,94.53,94.58,94.22,94.23,66827.0,93.9315,93.9812,93.6235,93.6334,66827.0
2018-03-15 12:40:00,94.26,94.41,94.19,94.32,105960.0,93.6632,93.8123,93.5937,93.7228,105960.0
2018-03-15 12:50:00,94.33,94.59,94.32,94.36,54861.0,93.7328,93.9911,93.7228,93.7626,54861.0
2018-03-15 13:00:00,94.36,94.56,94.29,94.34,34741.0,93.7626,93.9613,93.693,93.7427,34741.0
2018-03-15 13:10:00,94.35,94.46,94.3,94.38,68328.0,93.7526,93.862,93.703,93.7825,68328.0
2018-03-15 13:20:00,94.39,94.54,94.37,94.46,32032.0,93.7924,93.9414,93.7725,93.862,32032.0
2018-03-15 13:30:00,94.44,94.63,94.42,94.62,56473.0,93.8421,94.0309,93.8222,94.0209,56473.0
2018-03-15 13:40:00,94.62,94.64,94.41,94.52,102310.0,94.0209,94.0408,93.8123,93.9216,102310.0
2018-03-15 13:50:00,94.5,94.51,94.27,94.27,68872.0,93.9017,93.9116,93.6732,93.6732,68872.0
2018-03-15 14:00:00,94.26,94.28,93.96,94.19,152404.0,93.6632,93.6831,93.3651,93.5937,152404.0
2018-03-15 14:10:00,94.21,94.21,94.06,94.1,26044.0,93.6135,93.6135,93.4645,93.5042,26044.0
2018-03-15 14:20:00,94.09,94.12,93.89,93.93,97105.0,93.4943,93.5241,93.2956,93.3353,97105.0
2018-03-15 14:30:00,93.93,94.04,93.59,93.63,135575.0,93.3353,93.4446,92.9975,93.0372,135575.0
2018-03-15 14:40:00,93.62,93.86,93.58,93.66,117776.0,93.0273,93.2658,92.9875,93.067,117776.0
2018-03-15 14:50:00,93.67,94.13,93.63,94.11,89050.0,93.077,93.534,93.0372,93.5142,89050.0
2018-03-15 15:00:00,94.1,94.11,93.8,93.97,92186.0,93.5042,93.5142,93.2061,93.3751,92186.0
2018-03-15 15:10:00,93.98,93.99,93.83,93.86,53062.0,93.385,93.3949,93.2359,93.2658,53062.0
2018-03-15 15:20:00,93.85,93.99,93.82,93.99,72868.0,93.2558,93.3949,93.226,93.3949,72868.0
2018-03-15 15:30:00,93.97,94.05,93.87,93.89,151158.0,93.3751,93.4545,93.2757,93.2956,151158.0
2018-03-15 15:40:00,93.88,93.95,93.77,93.87,160776.0,93.2856,93.3552,93.1763,93.2757,160776.0
2018-03-15 15:50:00,93.87,94.09,93.8,94.01,735640.0,93.2757,93.4943,93.2061,93.4148,735640.0
2018-03-16 09:30:00,94.04,94.31,93.57,93.58,116169.0,93.5036,93.7721,93.0363,93.0462,116169.0
2018-03-16 09:40:00,93.58,93.92,93.47,93.88,187221.0,93.0462,93.3843,92.9369,93.3445,187221.0
2018-03-16 09:50:00,93.92,94.18,93.8,93.99,160302.0,93.3843,93.6428,93.265,93.4539,160302.0
2018-03-16 10:00:00,93.98,94.2,93.85,93.85,143099.0,93.444,93.6627,93.3147,93.3147,143099.0
2018-03-16 10:10:00,93.81,94.14,93.75,94.13,60909.0,93.2749,93.603,93.2153,93.5931,60909.0
2018-03-16 10:20:00,94.15,94.36,94.1,94.13,109408.0,93.613,93.8218,93.5633,93.5931,109408.0
2018-03-16 10:30:00,94.14,94.27,94.03,94.14,66495.0,93.603,93.7323,93.4937,93.603,66495.0
2018-03-16 10:40:00,94.12,94.12,93.79,93.97,66122.0,93.5832,93.5832,93.255,93.434,66122.0
2018-03-16 10:50:00,93.98,94.23,93.98,94.18,77836.0,93.444,93.6925,93.444,93.6428,77836.0
2018-03-16 11:00:00,94.17,94.4,94.07,94.08,88820.0,93.6329,93.8616,93.5334,93.5434,88820.0
2018-03-16 11:10:00,94.02,94.16,93.81,93.84,59538.0,93.4837,93.6229,93.2749,93.3048,59538.0
2018-03-16 11:20:00,93.82,94.02,93.73,93.86,116061.0,93.2849,93.4837,93.1954,93.3246,116061.0
2018-03-16 11:30:00,93.88,93.91,93.71,93.74,43425.0,93.3445,93.3744,93.1755,93.2053,43425.0
2018-03-16 11:40:00,93.73,93.89,93.61,93.72,112739.0,93.1954,93.3545,93.0761,93.1854,112739.0
2018-03-16 11:50:00,93.76,94.0,93.74,93.9,46206.0,93.2252,93.4638,93.2053,93.3644,46206.0
2018-03-16 12:00:00,93.91,94.09,93.8,93.9,67114.0,93.3744,93.5533,93.265,93.3644,67114.0
2018-03-16 12:10:00,93.86,94.02,93.76,94.0,51151.0,93.3246,93.4837,93.2252,93.4638,51151.0
2018-03-16 12:20:00,93.97,94.2,93.97,94.13,29990.0,93.434,93.6627,93.434,93.5931,29990.0
2018-03-16 12:30:00,94.12,94.25,94.02,94.06,33964.0,93.5832,93.7124,93.4837,93.5235,33964.0
2018-03-16 12:40:00,94.03,94.14,93.95,94.13,42230.0,93.4937,93.603,93.4141,93.5931,42230.0
2018-03-16 12:50:00,94.16,94.28,93.99,94.25,32814.0,93.6229,93.7422,93.4539,93.7124,32814.0
2018-03-16 13:00:00,94.26,94.33,94.05,94.08,90628.0,93.7224,93.792,93.5136,93.5434,90628.0
2018-03-16 13:10:00,94.06,94.08,93.79,93.81,43166.0,93.5235,93.5434,93.255,93.2749,43166.0
2018-03-16 13:20:00,93.8,93.94,93.79,93.86,36527.0,93.265,93.4042,93.255,93.3246,36527.0
2018-03-16 13:30:00,93.83,93.96,93.83,93.88,38776.0,93.2948,93.4241,93.2948,93.3445,38776.0
2018-03-16 13:40:00,93.87,93.95,93.74,93.74,61077.0,93.3346,93.4141,93.2053,93.2053,61077.0
2018-03-16 13:50:00,93.73,93.82,93.65,93.79,62883.0,93.1954,93.2849,93.1158,93.255,62883.0
2018-03-16 14:00:00,93.8,93.83,93.72,93.79,86087.0,93.265,93.2948,93.1854,93.255,86087.0
2018-03-16 14:10:00,93.77,93.78,93.58,93.64,121991.0,93.2352,93.2451,93.0462,93.1059,121991.0
2018-03-16 14:20:00,93.65,93.8,93.62,93.76,58912.0,93.1158,93.265,93.086,93.2252,58912.0
2018-03-16 14:30:00,93.75,93.82,93.63,93.82,55619.0,93.2153,93.2849,93.096,93.2849,55619.0
2018-03-16 14:40:00,93.8,93.8,93.65,93.71,56025.0,93.265,93.265,93.1158,93.1755,56025.0
2018-03-16 14:50:00,93.7,93.71,93.61,93.61,54426.0,93.1656,93.1755,93.0761,93.0761,54426.0
2018-03-16 15:00:00,93.61,93.71,93.59,93.62,35996.0,93.0761,93.1755,93.0562,93.086,35996.0
2018-03-16 15:10:00,93.6,93.65,93.51,93.64,58706.0,93.0661,93.1158,92.9766,93.1059,58706.0
2018-03-16 15:20:00,93.63,93.79,93.55,93.76,95518.0,93.096,93.255,93.0164,93.2252,95518.0
2018-03-16 15:30:00,93.76,93.89,93.57,93.6,116752.0,93.2252,93.3545,93.0363,93.0661,116752.0
2018-03-16 15:40:00,93.6,93.7,93.45,93.52,123839.0,93.0661,93.1656,92.917,92.9866,123839.0
2018-03-16 15:50:00,93.53,93.77,93.53,93.56,291526.0,92.9965,93.2352,92.9965,93.0264,291526.0
2018-03-19 09:30:00,93.34,93.59,93.08,93.39,108850.0,92.8076,93.0562,92.5491,92.8573,108850.0
2018-03-19 09:40:00,93.36,93.75,93.27,93.75,114723.0,92.8275,93.2153,92.738,93.2153,114723.0
2018-03-19 09:50:00,93.68,93.89,93.38,93.54,124946.0,93.1457,93.3545,92.8474,93.0065,124946.0
2018-03-19 10:00:00,93.52,93.64,93.44,93.48,41189.0,92.9866,93.1059,92.907,92.9468,41189.0
2018-03-19 10:10:00,93.44,93.44,93.01,93.14,66869.0,92.907,92.907,92.4795,92.6087,66869.0
2018-03-19 10:20:00,93.11,93.22,92.69,93.17,124746.0,92.5789,92.6883,92.1613,92.6386,124746.0
2018-03-19 10:30:00,93.14,93.14,92.97,92.98,43434.0,92.6087,92.6087,92.4397,92.4497,43434.0
2018-03-19 10:40:00,92.93,92.97,92.71,92.75,90876.0,92.3999,92.4397,92.1812,92.221,90876.0
2018-03-19 10:50:00,92.75,92.75,92.3,92.46,151220.0,92.221,92.221,91.7735,91.9326,151220.0
2018-03-19 11:00:00,92.43,92.49,92.15,92.24,133293.0,91.9028,91.9625,91.6244,91.7139,133293.0
2018-03-19 11:10:00,92.26,92.28,91.88,91.89,116554.0,91.7338,91.7537,91.3559,91.3659,116554.0
2018-03-19 11:20:00,91.88,92.05,91.78,91.91,171420.0,91.3559,91.525,91.2565,91.3858,171420.0
2018-03-19 11:30:00,91.91,91.91,91.57,91.58,96689.0,91.3858,91.3858,91.0477,91.0576,96689.0
2018-03-19 11:40:00,91.6,91.6,91.24,91.26,158372.0,91.0775,91.0775,90.7196,90.7395,158372.0
2018-03-19 11:50:00,91.27,91.5,91.23,91.42,86491.0,90.7494,90.9781,90.7096,90.8986,86491.0
2018-03-19 12:00:00,91.42,91.86,91.37,91.64,196428.0,90.8986,91.336,90.8488,91.1173,196428.0
2018-03-19 12:10:00,91.63,91.66,91.52,91.59,43617.0,91.1074,91.1372,90.998,91.0676,43617.0
2018-03-19 12:20:00,91.57,91.99,91.52,91.91,80262.0,91.0477,91.4653,90.998,91.3858,80262.0
2018-03-19 12:30:00,91.91,91.94,91.71,91.79,81941.0,91.3858,91.4156,91.1869,91.2664,81941.0
2018-03-19 12:40:00,91.81,91.85,91.05,91.13,538097.0,91.2863,91.3261,90.5307,90.6102,538097.0
2018-03-19 12:50:00,91.1,91.46,91.1,91.39,77788.0,90.5804,90.9383,90.5804,90.8687,77788.0
2018-03-19 13:00:00,91.38,91.45,91.11,91.15,67155.0,90.8588,90.9284,90.5903,90.6301,67155.0
2018-03-19 13:10:00,91.12,91.22,90.95,91.19,62313.0,90.6003,90.6997,90.4312,90.6699,62313.0
2018-03-19 13:20:00,91.19,91.19,90.89,90.97,94463.0,90.6699,90.6699,90.3716,90.4511,94463.0
2018-03-19 13:30:00,90.96,91.28,90.94,91.28,99834.0,90.4412,90.7594,90.4213,90.7594,99834.0
2018-03-19 13:40:00,91.29,91.41,91.23,91.41,88376.0,90.7693,90.8886,90.7096,90.8886,88376.0
2018-03-19 13:50:00,91.4,91.57,91.35,91.55,145428.0,90.8787,91.0477,90.829,91.0278,145428.0
2018-03-19 14:00:00,91.54,91.62,91.44,91.44,45246.0,91.0179,91.0974,90.9184,90.9184,45246.0
2018-03-19 14:10:00,91.44,91.46,91.24,91.25,43942.0,90.9184,90.9383,90.7196,90.7295,43942.0
2018-03-19 14:20:00,91.25,91.39,91.18,91.32,38529.0,90.7295,90.8687,90.6599,90.7991,38529.0
2018-03-19 14:30:00,91.28,91.28,90.94,90.96,76191.0,90.7594,90.7594,90.4213,90.4412,76191.0
2018-03-19 14:40:00,90.95,91.06,90.88,90.94,202175.0,90.4312,90.5406,90.3616,90.4213,202175.0
2018-03-19 14:50:00,90.93,91.31,90.91,91.2,81829.0,90.4114,90.7892,90.3915,90.6798,81829.0
2018-03-19 15:00:00,91.19,91.19,90.71,90.75,422238.0,90.6699,90.6699,90.1926,90.2324,422238.0
2018-03-19 15:10:00,90.77,91.48,90.74,91.48,208671.0,90.2523,90.9582,90.2224,90.9582,208671.0
2018-03-19 15:20:00,91.49,91.53,91.1,91.14,72913.0,90.9682,91.0079,90.5804,90.6202,72913.0
2018-03-19 15:30:00,91.16,91.54,91.05,91.47,212319.0,90.64,91.0179,90.5307,90.9483,212319.0
2018-03-19 15:40:00,91.46,91.88,91.35,91.81,327790.0,90.9383,91.3559,90.829,91.2863,327790.0
2018-03-19 15:50:00,91.8,91.89,91.68,91.87,323981.0,91.2764,91.3659,91.1571,91.346,323981.0
2018-03-20 09:30:00,92.15,92.47,91.98,92.07,120852.0,91.6244,91.9426,91.4554,91.5449,120852.0
2018-03-20 09:40:00,92.11,92.66,92.11,92.33,39280.0,91.5846,92.1315,91.5846,91.8034,39280.0
2018-03-20 09:50:00,92.32,92.35,91.79,91.81,106716.0,91.7934,91.8233,91.2664,91.2863,106716.0
2018-03-20 10:00:00,91.82,92.58,91.8,92.31,110432.0,91.2963,92.0519,91.2764,91.7835,110432.0
2018-03-20 10:10:00,92.24,92.35,92.04,92.35,121910.0,91.7139,91.8233,91.515,91.8233,121910.0
2018-03-20 10:20:00,92.37,92.63,92.25,92.6,57516.0,91.8431,92.1017,91.7238,92.0718,57516.0
2018-03-20 10:30:00,92.59,92.91,92.57,92.8,126705.0,92.0619,92.3801,92.042,92.2707,126705.0
2018-03-20 10:40:00,92.8,92.81,92.29,92.41,60055.0,92.2707,92.2806,91.7636,91.8829,60055.0
2018-03-20 10:50:00,92.4,92.72,92.4,92.64,64436.0,91.873,92.1911,91.873,92.1116,64436.0
2018-03-20 11:00:00,92.66,92.72,92.41,92.43,36462.0,92.1315,92.1911,91.8829,91.9028,36462.0
2018-03-20 11:10:00,92.48,92.53,92.3,92.5,80231.0,91.9525,92.0022,91.7735,91.9724,80231.0
2018-03-20 11:20:00,92.5,92.54,92.24,92.26,96600.0,91.9724,92.0122,91.7139,91.7338,96600.0
2018-03-20 11:30:00,92.27,92.43,92.14,92.42,36070.0,91.7437,91.9028,91.6145,91.8929,36070.0
2018-03-20 11:40:00,92.41,92.42,91.97,91.99,37176.0,91.8829,91.8929,91.4454,91.4653,37176.0
2018-03-20 11:50:00,91.97,92.09,91.89,91.98,103920.0,91.4454,91.5647,91.3659,91.4554,103920.0
2018-03-20 12:00:00,91.99,92.13,91.89,92.02,23385.0,91.4653,91.6045,91.3659,91.4951,23385.0
2018-03-20 12:10:00,92.01,92.28,92.0,92.28,51253.0,91.4852,91.7537,91.4752,91.7537,51253.0
2018-03-20 12:20:00,92.29,92.58,92.26,92.37,89076.0,91.7636,92.0519,91.7338,91.8431,89076.0
2018-03-20 12:30:00,92.36,92.48,92.21,92.22,86886.0,91.8332,91.9525,91.6841,91.694,86886.0
2018-03-20 12:40:00,92.21,92.31,91.96,92.31,71368.0,91.6841,91.7835,91.4355,91.7835,71368.0
2018-03-20 12:50:00,92.3,92.31,91.97,92.08,25049.0,91.7735,91.7835,91.4454,91.5548,25049.0
2018-03-20 13:00:00,92.07,92.31,91.99,92.08,226944.0,91.5449,91.7835,91.4653,91.5548,226944.0
2018-03-20 13:10:00,92.06,92.09,91.79,91.84,42131.0,91.5349,91.5647,91.2664,91.3162,42131.0
2018-03-20 13:20:00,91.82,91.84,91.66,91.68,61495.0,91.2963,91.3162,91.1372,91.1571,61495.0
2018-03-20 13:30:00,91.67,91.77,91.49,91.51,50448.0,91.1471,91.2466,90.9682,90.988,50448.0
2018-03-20 13:40:00,91.51,91.63,91.46,91.63,68689.0,90.988,91.1074,90.9383,91.1074,68689.0
2018-03-20 13:50:00,91.6,91.85,91.59,91.71,43453.0,91.0775,91.3261,91.0676,91.1869,43453.0
2018-03-20 14:00:00,91.7,91.91,91.63,91.87,76670.0,91.177,91.3858,91.1074,91.346,76670.0
2018-03-20 14:10:00,91.88,91.97,91.83,91.93,41631.0,91.3559,91.4454,91.3062,91.4056,41631.0
2018-03-20 14:20:00,91.93,92.09,91.87,91.9,72064.0,91.4056,91.5647,91.346,91.3758,72064.0
2018-03-20 14:30:00,91.91,91.93,91.7,91.76,71307.0,91.3858,91.4056,91.177,91.2366,71307.0
2018-03-20 14:40:00,91.74,91.99,91.74,91.99,51564.0,91.2167,91.4653,91.2167,91.4653,51564.0
2018-03-20 14:50:00,91.99,92.16,91.99,92.12,75965.0,91.4653,91.6343,91.4653,91.5946,75965.0
2018-03-20 15:00:00,92.11,92.52,92.11,92.4,226159.0,91.5846,91.9923,91.5846,91.873,226159.0
2018-03-20 15:10:00,92.38,92.39,92.2,92.3,110634.0,91.8531,91.863,91.6741,91.7735,110634.0
2018-03-20 15:20:00,92.3,92.34,92.18,92.27,64230.0,91.7735,91.8133,91.6542,91.7437,64230.0
2018-03-20 15:30:00,92.28,92.31,92.12,92.17,101833.0,91.7537,91.7835,91.5946,91.6443,101833.0
2018-03-20 15:40:00,92.19,92.26,92.13,92.21,132765.0,91.6642,91.7338,91.6045,91.6841,132765.0
2018-03-20 15:50:00,92.2,92.24,92.08,92.08,204442.0,91.6741,91.7139,91.5548,91.5548,204442.0
2018-03-21 09:30:00,92.18,92.42,91.85,91.87,61877.0,91.6542,91.8929,91.3261,91.346,61877.0
2018-03-21 09:40:00,91.85,92.74,91.85,92.45,41964.0,91.3261,92.211,91.3261,91.9227,41964.0
2018-03-21 09:50:00,92.46,92.68,92.46,92.67,28901.0,91.9326,92.1514,91.9326,92.1414,28901.0
2018-03-21 10:00:00,92.67,93.06,92.67,93.03,123575.0,92.1414,92.5292,92.1414,92.4994,123575.0
2018-03-21 10:10:00,93.02,93.03,92.59,92.59,55076.0,92.4894,92.4994,92.0619,92.0619,55076.0
2018-03-21 10:20:00,92.54,92.86,92.54,92.81,102963.0,92.0122,92.3303,92.0122,92.2806,102963.0
2018-03-21 10:30:00,92.81,92.93,92.76,92.87,18519.0,92.2806,92.3999,92.2309,92.3403,18519.0
2018-03-21 10:40:00,92.88,93.23,92.88,93.05,50419.0,92.3502,92.6982,92.3502,92.5193,50419.0
2018-03-21 10:50:00,93.04,93.2,92.91,93.1,55795.0,92.5093,92.6684,92.3801,92.569,55795.0
2018-03-21 11:00:00,93.1,93.2,92.96,93.12,26634.0,92.569,92.6684,92.4298,92.5889,26634.0
2018-03-21 11:10:00,93.1,93.25,92.97,93.14,26169.0,92.569,92.7181,92.4397,92.6087,26169.0
2018-03-21 11:20:00,93.16,93.32,93.08,93.23,68146.0,92.6286,92.7877,92.5491,92.6982,68146.0
2018-03-21 11:30:00,93.24,93.27,93.05,93.16,94302.0,92.7082,92.738,92.5193,92.6286,94302.0
2018-03-21 11:40:00,93.16,93.2,93.11,93.19,137801.0,92.6286,92.6684,92.5789,92.6585,137801.0
2018-03-21 11:50:00,93.19,93.32,93.14,93.2,159320.0,92.6585,92.7877,92.6087,92.6684,159320.0
2018-03-21 12:00:00,93.2,93.21,92.86,92.97,76015.0,92.6684,92.6783,92.3303,92.4397,76015.0
2018-03-21 12:10:00,92.95,93.05,92.9,92.98,16830.0,92.4198,92.5193,92.3701,92.4497,16830.0
2018-03-21 12:20:00,93.02,93.04,92.99,93.01,4941.0,92.4894,92.5093,92.4596,92.4795,4941.0
2018-03-21 12:30:00,93.02,93.06,92.92,93.06,11252.0,92.4894,92.5292,92.39,92.5292,11252.0
2018-03-21 12:40:00,93.07,93.16,93.05,93.13,21212.0,92.5391,92.6286,92.5193,92.5988,21212.0
2018-03-21 12:50:00,93.11,93.17,93.02,93.08,21233.0,92.5789,92.6386,92.4894,92.5491,21233.0
2018-03-21 13:00:00,93.08,93.11,93.0,93.07,28903.0,92.5491,92.5789,92.4695,92.5391,28903.0
2018-03-21 13:10:00,93.04,93.04,92.91,92.94,14643.0,92.5093,92.5093,92.3801,92.4099,14643.0
2018-03-21 13:20:00,92.95,93.05,92.95,93.04,4728.0,92.4198,92.5193,92.4198,92.5093,4728.0
2018-03-21 13:30:00,93.02,93.06,92.96,93.01,9364.0,92.4894,92.5292,92.4298,92.4795,9364.0
2018-03-21 13:40:00,92.95,93.12,92.87,93.04,27545.0,92.4198,92.5889,92.3403,92.5093,27545.0
2018-03-21 13:50:00,93.04,93.07,92.94,92.96,19505.0,92.5093,92.5391,92.4099,92.4298,19505.0
2018-03-21 14:00:00,92.98,93.33,92.72,93.16,42776.0,92.4497,92.7977,92.1911,92.6286,42776.0
2018-03-21 14:10:00,93.12,93.51,93.1,93.43,53093.0,92.5889,92.9766,92.569,92.8971,53093.0
2018-03-21 14:20:00,93.44,93.47,92.98,93.04,78156.0,92.907,92.9369,92.4497,92.5093,78156.0
2018-03-21 14:30:00,93.04,93.17,92.94,93.04,50735.0,92.5093,92.6386,92.4099,92.5093,50735.0
2018-03-21 14:40:00,93.03,93.1,92.72,92.73,64582.0,92.4994,92.569,92.1911,92.2011,64582.0
2018-03-21 14:50:00,92.71,92.73,92.38,92.68,151111.0,92.1812,92.2011,91.8531,92.1514,151111.0
2018-03-21 15:00:00,92.72,93.05,92.72,93.01,40349.0,92.1911,92.5193,92.1911,92.4795,40349.0
2018-03-21 15:10:00,93.06,93.34,92.92,93.25,53743.0,92.5292,92.8076,92.39,92.7181,53743.0
2018-03-21 15:20:00,93.25,93.33,93.0,93.02,25825.0,92.7181,92.7977,92.4695,92.4894,25825.0
2018-03-21 15:30:00,93.01,93.3,92.94,93.21,44993.0,92.4795,92.7678,92.4099,92.6783,44993.0
2018-03-21 15:40:00,93.18,93.32,93.15,93.27,141654.0,92.6485,92.7877,92.6187,92.738,141654.0
2018-03-21 15:50:00,93.26,93.26,93.01,93.02,412907.0,92.7281,92.7281,92.4795,92.4894,412907.0
2018-03-22 09:30:00,91.93,92.09,91.49,92.01,149579.0,91.4056,91.5647,90.9682,91.4852,149579.0
2018-03-22 09:40:00,92.05,92.25,91.91,92.22,56516.0,91.525,91.7238,91.3858,91.694,56516.0
2018-03-22 09:50:00,92.22,92.49,92.07,92.46,152579.0,91.694,91.9625,91.5449,91.9326,152579.0
2018-03-22 10:00:00,92.46,92.94,92.33,92.94,155391.0,91.9326,92.4099,91.8034,92.4099,155391.0
2018-03-22 10:10:00,92.94,93.08,92.89,92.97,102589.0,92.4099,92.5491,92.3602,92.4397,102589.0
2018-03-22 10:20:00,92.98,93.05,92.64,92.64,26649.0,92.4497,92.5193,92.1116,92.1116,26649.0
2018-03-22 10:30:00,92.67,92.67,92.37,92.4,92797.0,92.1414,92.1414,91.8431,91.873,92797.0
2018-03-22 10:40:00,92.43,92.46,92.15,92.17,34006.0,91.9028,91.9326,91.6244,91.6443,34006.0
2018-03-22 10:50:00,92.18,92.25,91.72,91.84,96203.0,91.6542,91.7238,91.1968,91.3162,96203.0
2018-03-22 11:00:00,91.84,92.05,91.84,92.03,55271.0,91.3162,91.525,91.3162,91.5051,55271.0
2018-03-22 11:10:00,92.03,92.06,91.82,91.99,51336.0,91.5051,91.5349,91.2963,91.4653,51336.0
2018-03-22 11:20:00,91.98,91.98,91.34,91.49,76131.0,91.4554,91.4554,90.819,90.9682,76131.0
2018-03-22 11:30:00,91.54,91.58,91.1,91.14,90268.0,91.0179,91.0576,90.5804,90.6202,90268.0
2018-03-22 11:40:00,91.12,91.4,90.91,91.35,54848.0,90.6003,90.8787,90.3915,90.829,54848.0
2018-03-22 11:50:00,91.35,91.57,91.28,91.43,33585.0,90.829,91.0477,90.7594,90.9085,33585.0
2018-03-22 12:00:00,91.4,91.54,91.29,91.35,49249.0,90.8787,91.0179,90.7693,90.829,49249.0
2018-03-22 12:10:00,91.36,91.76,91.25,91.68,29139.0,90.8389,91.2366,90.7295,91.1571,29139.0
2018-03-22 12:20:00,91.66,92.14,91.66,92.11,69935.0,91.1372,91.6145,91.1372,91.5846,69935.0
2018-03-22 12:30:00,92.13,92.32,91.91,91.94,67849.0,91.6045,91.7934,91.3858,91.4156,67849.0
2018-03-22 12:40:00,91.92,91.96,91.8,91.83,11985.0,91.3957,91.4355,91.2764,91.3062,11985.0
2018-03-22 12:50:00,91.83,92.13,91.83,92.01,27460.0,91.3062,91.6045,91.3062,91.4852,27460.0
2018-03-22 13:00:00,91.98,91.98,91.67,91.86,32129.0,91.4554,91.4554,91.1471,91.336,32129.0
2018-03-22 13:10:00,91.9,92.2,91.82,92.02,57049.0,91.3758,91.6741,91.2963,91.4951,57049.0
2018-03-22 13:20:00,91.99,92.47,91.94,92.45,68790.0,91.4653,91.9426,91.4156,91.9227,68790.0
2018-03-22 13:30:00,92.45,92.59,92.25,92.45,31047.0,91.9227,92.0619,91.7238,91.9227,31047.0
2018-03-22 13:40:00,92.47,92.58,92.35,92.43,29882.0,91.9426,92.0519,91.8233,91.9028,29882.0
2018-03-22 13:50:00,92.38,92.38,92.19,92.25,20145.0,91.8531,91.8531,91.6642,91.7238,20145.0
2018-03-22 14:00:00,92.25,92.26,91.85,91.85,31138.0,91.7238,91.7338,91.3261,91.3261,31138.0
2018-03-22 14:10:00,91.8,92.08,91.78,92.0,31701.0,91.2764,91.5548,91.2565,91.4752,31701.0
2018-03-22 14:20:00,92.0,92.0,91.65,91.69,21328.0,91.4752,91.4752,91.1272,91.167,21328.0
2018-03-22 14:30:00,91.68,92.0,91.66,91.96,20294.0,91.1571,91.4752,91.1372,91.4355,20294.0
2018-03-22 14:40:00,91.97,92.06,91.83,91.97,26112.0,91.4454,91.5349,91.3062,91.4454,26112.0
2018-03-22 14:50:00,91.95,92.01,91.6,91.69,47537.0,91.4255,91.4852,91.0775,91.167,47537.0
2018-03-22 15:00:00,91.65,91.88,91.64,91.7,47105.0,91.1272,91.3559,91.1173,91.177,47105.0
2018-03-22 15:10:00,91.71,91.71,91.09,91.15,228545.0,91.1869,91.1869,90.5704,90.6301,228545.0
2018-03-22 15:20:00,91.13,91.41,91.1,91.1,100403.0,90.6102,90.8886,90.5804,90.5804,100403.0
2018-03-22 15:30:00,91.11,91.17,90.91,90.91,119834.0,90.5903,90.65,90.3915,90.3915,119834.0
2018-03-22 15:40:00,90.91,90.91,90.53,90.62,181731.0,90.3915,90.3915,90.0136,90.1031,181731.0
2018-03-22 15:50:00,90.63,90.63,90.25,90.29,662032.0,90.1131,90.1131,89.7352,89.775,662032.0
2018-03-23 09:30:00,90.53,90.92,90.02,90.04,192413.0,90.0136,90.4014,89.5065,89.5264,192413.0
2018-03-23 09:40:00,90.02,90.04,89.54,89.69,125233.0,89.5065,89.5264,89.0293,89.1784,125233.0
2018-03-23 09:50:00,89.7,90.53,89.68,90.31,211280.0,89.1884,90.0136,89.1685,89.7949,211280.0
2018-03-23 10:00:00,90.3,90.57,90.0,90.25,121788.0,89.7849,90.0534,89.4867,89.7352,121788.0
2018-03-23 10:10:00,90.26,90.45,90.1,90.21,44437.0,89.7452,89.9341,89.5861,89.6955,44437.0
2018-03-23 10:20:00,90.14,90.55,90.06,90.49,44674.0,89.6259,90.0335,89.5463,89.9739,44674.0
2018-03-23 10:30:00,90.49,90.98,90.45,90.65,57186.0,89.9739,90.4611,89.9341,90.1329,57186.0
2018-03-23 10:40:00,90.64,91.1,90.64,90.93,76111.0,90.123,90.5804,90.123,90.4114,76111.0
2018-03-23 10:50:00,90.92,91.23,90.61,91.12,82850.0,90.4014,90.7096,90.0932,90.6003,82850.0
2018-03-23 11:00:00,91.11,91.21,90.94,90.95,112103.0,90.5903,90.6898,90.4213,90.4312,112103.0
2018-03-23 11:10:00,90.98,90.99,90.66,90.71,66058.0,90.4611,90.471,90.1429,90.1926,66058.0
2018-03-23 11:20:00,90.69,90.94,90.69,90.71,71598.0,90.1727,90.4213,90.1727,90.1926,71598.0
2018-03-23 11:30:00,90.73,91.2,90.65,90.93,93914.0,90.2125,90.6798,90.1329,90.4114,93914.0
2018-03-23 11:40:00,90.93,90.97,90.41,90.42,232369.0,90.4114,90.4511,89.8943,89.9043,232369.0
2018-03-23 11:50:00,90.42,90.43,90.09,90.1,109252.0,89.9043,89.9142,89.5761,89.5861,109252.0
2018-03-23 12:00:00,90.12,90.57,90.12,90.41,51915.0,89.606,90.0534,89.606,89.8943,51915.0
2018-03-23 12:10:00,90.41,90.69,90.35,90.44,75222.0,89.8943,90.1727,89.8347,89.9241,75222.0
2018-03-23 12:20:00,90.4,90.75,90.4,90.74,22077.0,89.8844,90.2324,89.8844,90.2224,22077.0
2018-03-23 12:30:00,90.73,90.75,90.46,90.53,22076.0,90.2125,90.2324,89.944,90.0136,22076.0
2018-03-23 12:40:00,90.53,90.53,90.33,90.33,23084.0,90.0136,90.0136,89.8148,89.8148,23084.0
2018-03-23 12:50:00,90.31,90.37,90.19,90.21,57900.0,89.7949,89.8545,89.6756,89.6955,57900.0
2018-03-23 13:00:00,90.19,90.55,90.12,90.55,27429.0,89.6756,90.0335,89.606,90.0335,27429.0
2018-03-23 13:10:00,90.57,90.76,90.52,90.75,35138.0,90.0534,90.2423,90.0037,90.2324,35138.0
2018-03-23 13:20:00,90.75,91.06,90.69,90.8,41686.0,90.2324,90.5406,90.1727,90.2821,41686.0
2018-03-23 13:30:00,90.83,90.93,90.45,90.45,26596.0,90.3119,90.4114,89.9341,89.9341,26596.0
2018-03-23 13:40:00,90.47,90.56,90.29,90.47,177160.0,89.954,90.0435,89.775,89.954,177160.0
2018-03-23 13:50:00,90.53,90.92,90.53,90.72,43523.0,90.0136,90.4014,90.0136,90.2026,43523.0
2018-03-23 14:00:00,90.73,90.84,90.33,90.39,31525.0,90.2125,90.3219,89.8148,89.8744,31525.0
2018-03-23 14:10:00,90.4,90.4,90.0,90.02,35217.0,89.8844,89.8844,89.4867,89.5065,35217.0
2018-03-23 14:20:00,90.01,90.13,89.94,90.08,38617.0,89.4966,89.6159,89.427,89.5662,38617.0
2018-03-23 14:30:00,90.05,90.11,89.93,90.0,23678.0,89.5364,89.596,89.4171,89.4867,23678.0
2018-03-23 14:40:00,89.99,90.06,89.5,89.51,124150.0,89.4767,89.5463,88.9895,88.9995,124150.0
2018-03-23 14:50:00,89.54,89.6,89.14,89.18,168073.0,89.0293,89.0889,88.6316,88.6713,168073.0
2018-03-23 15:00:00,89.22,89.3,88.99,89.01,139072.0,88.7111,88.7906,88.4824,88.5023,139072.0
2018-03-23 15:10:00,88.99,89.52,88.94,89.34,95453.0,88.4824,89.0094,88.4327,88.8304,95453.0
2018-03-23 15:20:00,89.35,89.35,88.95,89.0,103253.0,88.8404,88.8404,88.4426,88.4924,103253.0
2018-03-23 15:30:00,88.99,89.14,88.79,88.97,160280.0,88.4824,88.6316,88.2836,88.4625,160280.0
2018-03-23 15:40:00,88.92,88.95,88.72,88.75,238167.0,88.4128,88.4426,88.214,88.2438,238167.0
2018-03-23 15:50:00,88.74,88.75,88.48,88.58,716898.0,88.2338,88.2438,87.9753,88.0748,716898.0
2018-03-26 09:30:00,90.22,90.64,89.62,89.74,593073.0,89.7054,90.123,89.1088,89.2281,593073.0
2018-03-26 09:40:00,89.74,90.04,89.64,89.81,254599.0,89.2281,89.5264,89.1287,89.2977,254599.0
2018-03-26 09:50:00,89.78,89.98,89.69,89.78,194236.0,89.2679,89.4668,89.1784,89.2679,194236.0
2018-03-26 10:00:00,89.78,90.03,89.7,89.86,214683.0,89.2679,89.5165,89.1884,89.3475,214683.0
2018-03-26 10:10:00,89.82,89.87,89.46,89.49,140452.0,89.3077,89.3574,88.9497,88.9796,140452.0
2018-03-26 10:20:00,89.48,89.49,88.99,88.99,125758.0,88.9696,88.9796,88.4824,88.4824,125758.0
2018-03-26 10:30:00,88.96,89.16,88.81,88.93,106755.0,88.4526,88.6514,88.3034,88.4228,106755.0
2018-03-26 10:40:00,88.91,89.27,88.82,89.16,194364.0,88.4029,88.7608,88.3134,88.6514,194364.0
2018-03-26 10:50:00,89.18,89.66,89.06,89.07,136201.0,88.6713,89.1486,88.552,88.562,136201.0
2018-03-26 11:00:00,89.13,89.45,88.83,88.97,219162.0,88.6216,88.9398,88.3233,88.4625,219162.0
2018-03-26 11:10:00,88.88,89.02,88.17,88.3,213066.0,88.373,88.5122,87.6671,87.7964,213066.0
2018-03-26 11:20:00,88.24,89.0,88.22,88.75,176521.0,87.7367,88.4924,87.7168,88.2438,176521.0
2018-03-26 11:30:00,88.68,89.17,88.54,89.12,145290.0,88.1742,88.6614,88.035,88.6117,145290.0
2018-03-26 11:40:00,89.17,89.34,88.87,88.88,44992.0,88.6614,88.8304,88.3631,88.373,44992.0
2018-03-26 11:50:00,88.87,89.17,88.87,89.05,50664.0,88.3631,88.6614,88.3631,88.5421,50664.0
2018-03-26 12:00:00,89.05,89.05,88.53,89.01,71971.0,88.5421,88.5421,88.025,88.5023,71971.0
2018-03-26 12:10:00,89.02,89.28,88.95,88.97,86783.0,88.5122,88.7708,88.4426,88.4625,86783.0
2018-03-26 12:20:00,88.99,89.19,88.81,88.85,44960.0,88.4824,88.6813,88.3034,88.3432,44960.0
2018-03-26 12:30:00,88.73,88.92,88.54,88.65,97352.0,88.2239,88.4128,88.035,88.1444,97352.0
2018-03-26 12:40:00,88.59,88.9,88.47,88.51,92919.0,88.0847,88.3929,87.9654,88.0052,92919.0
2018-03-26 12:50:00,88.54,88.57,88.28,88.37,151014.0,88.035,88.0648,87.7765,87.866,151014.0
2018-03-26 13:00:00,88.35,88.73,88.35,88.64,72270.0,87.8461,88.2239,87.8461,88.1344,72270.0
2018-03-26 13:10:00,88.65,88.99,88.65,88.84,70929.0,88.1444,88.4824,88.1444,88.3333,70929.0
2018-03-26 13:20:00,88.86,88.97,88.78,88.9,29171.0,88.3532,88.4625,88.2736,88.3929,29171.0
2018-03-26 13:30:00,88.91,88.91,88.63,88.78,47775.0,88.4029,88.4029,88.1245,88.2736,47775.0
2018-03-26 13:40:00,88.79,89.03,88.77,88.93,36841.0,88.2836,88.5222,88.2637,88.4228,36841.0
2018-03-26 13:50:00,88.9,89.14,88.8,89.13,193254.0,88.3929,88.6316,88.2935,88.6216,193254.0
2018-03-26 14:00:00,89.14,89.35,89.01,89.31,134354.0,88.6316,88.8404,88.5023,88.8006,134354.0
2018-03-26 14:10:00,89.3,89.85,89.29,89.85,272333.0,88.7906,89.3375,88.7807,89.3375,272333.0
2018-03-26 14:20:00,89.85,90.07,89.83,90.01,195759.0,89.3375,89.5563,89.3176,89.4966,195759.0
2018-03-26 14:30:00,90.02,90.26,89.93,90.16,200756.0,89.5065,89.7452,89.4171,89.6457,200756.0
2018-03-26 14:40:00,90.16,90.52,90.16,90.22,341773.0,89.6457,90.0037,89.6457,89.7054,341773.0
2018-03-26 14:50:00,90.22,90.56,90.19,90.19,173507.0,89.7054,90.0435,89.6756,89.6756,173507.0
2018-03-26 15:00:00,90.21,90.54,90.19,90.54,147018.0,89.6955,90.0236,89.6756,90.0236,147018.0
2018-03-26 15:10:00,90.55,90.71,90.45,90.65,151164.0,90.0335,90.1926,89.9341,90.1329,151164.0
2018-03-26 15:20:00,90.65,91.14,90.6,91.07,333443.0,90.1329,90.6202,90.0832,90.5506,333443.0
2018-03-26 15:30:00,91.1,91.15,90.71,90.81,198373.0,90.5804,90.6301,90.1926,90.292,198373.0
2018-03-26 15:40:00,90.8,91.08,90.71,91.07,224599.0,90.2821,90.5605,90.1926,90.5506,224599.0
2018-03-26 15:50:00,91.06,91.23,91.0,91.08,453047.0,90.5406,90.7096,90.481,90.5605,453047.0
2018-03-27 09:30:00,91.49,91.72,90.56,90.91,109416.0,90.9682,91.1968,90.0435,90.3915,109416.0
2018-03-27 09:40:00,90.84,91.19,90.36,90.5,82841.0,90.3219,90.6699,89.8446,89.9838,82841.0
2018-03-27 09:50:00,90.53,90.96,90.49,90.92,90560.0,90.0136,90.4412,89.9739,90.4014,90560.0
2018-03-27 10:00:00,90.88,91.18,90.64,90.91,71976.0,90.3616,90.6599,90.123,90.3915,71976.0
2018-03-27 10:10:00,90.9,90.9,90.52,90.66,57349.0,90.3815,90.3815,90.0037,90.1429,57349.0
2018-03-27 10:20:00,90.66,90.8,90.44,90.6,41065.0,90.1429,90.2821,89.9241,90.0832,41065.0
2018-03-27 10:30:00,90.58,90.69,90.14,90.19,79236.0,90.0633,90.1727,89.6259,89.6756,79236.0
2018-03-27 10:40:00,90.15,90.39,90.07,90.23,90591.0,89.6358,89.8744,89.5563,89.7153,90591.0
2018-03-27 10:50:00,90.22,90.27,90.01,90.16,70905.0,89.7054,89.7551,89.4966,89.6457,70905.0
2018-03-27 11:00:00,90.13,90.15,89.78,90.06,126839.0,89.6159,89.6358,89.2679,89.5463,126839.0
2018-03-27 11:10:00,90.05,90.09,89.8,89.8,51382.0,89.5364,89.5761,89.2878,89.2878,51382.0
2018-03-27 11:20:00,89.74,89.76,89.58,89.74,80778.0,89.2281,89.248,89.0691,89.2281,80778.0
2018-03-27 11:30:00,89.76,90.28,89.76,90.22,67844.0,89.248,89.7651,89.248,89.7054,67844.0
2018-03-27 11:40:00,90.23,90.49,90.2,90.41,81767.0,89.7153,89.9739,89.6855,89.8943,81767.0
2018-03-27 11:50:00,90.43,90.45,90.17,90.24,52017.0,89.9142,89.9341,89.6557,89.7253,52017.0
2018-03-27 12:00:00,90.24,90.45,90.17,90.29,46321.0,89.7253,89.9341,89.6557,89.775,46321.0
2018-03-27 12:10:00,90.3,90.38,90.0,90.01,29142.0,89.7849,89.8645,89.4867,89.4966,29142.0
2018-03-27 12:20:00,90.01,90.04,89.67,89.69,38343.0,89.4966,89.5264,89.1585,89.1784,38343.0
2018-03-27 12:30:00,89.65,89.69,89.33,89.58,142944.0,89.1387,89.1784,88.8205,89.0691,142944.0
2018-03-27 12:40:00,89.58,89.91,89.51,89.88,96497.0,89.0691,89.3972,88.9995,89.3673,96497.0
2018-03-27 12:50:00,89.9,90.0,89.74,89.94,36027.0,89.3872,89.4867,89.2281,89.427,36027.0
2018-03-27 13:00:00,89.98,90.13,89.83,89.97,26328.0,89.4668,89.6159,89.3176,89.4568,26328.0
2018-03-27 13:10:00,89.97,90.19,89.91,89.97,16189.0,89.4568,89.6756,89.3972,89.4568,16189.0
2018-03-27 13:20:00,89.98,89.98,89.41,89.46,94064.0,89.4668,89.4668,88.9,88.9497,94064.0
2018-03-27 13:30:00,89.4,89.59,89.3,89.37,161533.0,88.8901,89.079,88.7906,88.8603,161533.0
2018-03-27 13:40:00,89.33,89.56,89.23,89.23,45069.0,88.8205,89.0492,88.721,88.721,45069.0
2018-03-27 13:50:00,89.23,89.32,89.04,89.25,137475.0,88.721,88.8105,88.5321,88.7409,137475.0
2018-03-27 14:00:00,89.24,89.24,88.79,89.09,136260.0,88.731,88.731,88.2836,88.5818,136260.0
2018-03-27 14:10:00,89.09,89.48,89.04,89.39,110307.0,88.5818,88.9696,88.5321,88.8801,110307.0
2018-03-27 14:20:00,89.35,89.35,88.71,88.72,68748.0,88.8404,88.8404,88.204,88.214,68748.0
2018-03-27 14:30:00,88.7,88.96,88.63,88.91,74170.0,88.1941,88.4526,88.1245,88.4029,74170.0
2018-03-27 14:40:00,88.93,89.23,88.67,88.69,92407.0,88.4228,88.721,88.1642,88.1841,92407.0
2018-03-27 14:50:00,88.69,88.82,88.45,88.47,228447.0,88.1841,88.3134,87.9455,87.9654,228447.0
2018-03-27 15:00:00,88.48,88.59,88.0,88.24,357321.0,87.9753,88.0847,87.4981,87.7367,357321.0
2018-03-27 15:10:00,88.27,88.41,87.9,88.22,174502.0,87.7665,87.9057,87.3986,87.7168,174502.0
2018-03-27 15:20:00,88.19,88.22,87.77,87.8,240615.0,87.687,87.7168,87.2694,87.2992,240615.0
2018-03-27 15:30:00,87.81,87.89,87.3,87.57,328662.0,87.3091,87.3887,86.8021,87.0705,328662.0
2018-03-27 15:40:00,87.57,87.6,86.91,87.06,473327.0,87.0705,87.1003,86.4143,86.5634,473327.0
2018-03-27 15:50:00,87.05,87.25,86.87,87.19,714679.0,86.5535,86.7523,86.3745,86.6927,714679.0
2018-03-28 09:30:00,87.35,87.68,86.2,86.2,301217.0,86.8518,87.1799,85.7083,85.7083,301217.0
2018-03-28 09:40:00,86.2,86.61,85.8,86.61,275074.0,85.7083,86.116,85.3106,86.116,275074.0
2018-03-28 09:50:00,86.57,87.03,86.41,86.75,204597.0,86.0762,86.5336,85.9171,86.2552,204597.0
2018-03-28 10:00:00,86.75,87.5,86.71,87.24,260397.0,86.2552,87.0009,86.2154,86.7424,260397.0
2018-03-28 10:10:00,87.24,87.24,86.16,86.23,156156.0,86.7424,86.7424,85.6686,85.7382,156156.0
2018-03-28 10:20:00,86.2,86.41,86.0,86.15,198553.0,85.7083,85.9171,85.5095,85.6586,198553.0
2018-03-28 10:30:00,86.22,86.51,85.8,85.95,150896.0,85.7282,86.0166,85.3106,85.4598,150896.0
2018-03-28 10:40:00,85.94,85.94,85.0,85.1,304390.0,85.4498,85.4498,84.5152,84.6146,304390.0
2018-03-28 10:50:00,85.09,85.71,84.95,85.66,296511.0,84.6047,85.2211,84.4655,85.1714,296511.0
2018-03-28 11:00:00,85.66,86.19,85.55,85.7,337349.0,85.1714,85.6984,85.062,85.2112,337349.0
2018-03-28 11:10:00,85.7,86.06,85.36,85.9,288371.0,85.2112,85.5691,84.8731,85.41,288371.0
2018-03-28 11:20:00,85.9,86.23,85.48,85.91,213079.0,85.41,85.7382,84.9924,85.42,213079.0
2018-03-28 11:30:00,85.87,86.51,85.59,86.47,121984.0,85.3802,86.0166,85.1018,85.9768,121984.0
2018-03-28 11:40:00,86.43,86.94,86.43,86.67,144939.0,85.937,86.4441,85.937,86.1757,144939.0
2018-03-28 11:50:00,86.69,86.9,86.46,86.57,164015.0,86.1955,86.4043,85.9668,86.0762,164015.0
2018-03-28 12:00:00,86.52,86.82,86.35,86.7,102264.0,86.0265,86.3248,85.8575,86.2055,102264.0
2018-03-28 12:10:00,86.73,87.46,86.72,87.44,178992.0,86.2353,86.9611,86.2254,86.9413,178992.0
2018-03-28 12:20:00,87.42,87.56,86.9,86.98,259388.0,86.9214,87.0606,86.4043,86.4839,259388.0
2018-03-28 12:30:00,86.99,87.34,86.92,87.2,135657.0,86.4938,86.8418,86.4242,86.7026,135657.0
2018-03-28 12:40:00,87.22,87.4,86.86,86.91,69852.0,86.7225,86.9015,86.3646,86.4143,69852.0
2018-03-28 12:50:00,86.91,86.98,86.54,86.54,73415.0,86.4143,86.4839,86.0464,86.0464,73415.0
2018-03-28 13:00:00,86.52,87.0,86.45,87.0,24183.0,86.0265,86.5038,85.9569,86.5038,24183.0
2018-03-28 13:10:00,86.98,87.01,86.65,86.75,19967.0,86.4839,86.5137,86.1558,86.2552,19967.0
2018-03-28 13:20:00,86.77,87.29,86.76,87.08,70699.0,86.2751,86.7921,86.2651,86.5833,70699.0
2018-03-28 13:30:00,87.12,87.45,87.09,87.4,247878.0,86.6231,86.9512,86.5933,86.9015,247878.0
2018-03-28 13:40:00,87.34,87.75,87.17,87.64,125453.0,86.8418,87.2495,86.6728,87.1401,125453.0
2018-03-28 13:50:00,87.65,87.66,87.37,87.44,56225.0,87.1501,87.16,86.8717,86.9413,56225.0
2018-03-28 14:00:00,87.41,87.65,87.12,87.27,83036.0,86.9114,87.1501,86.6231,86.7722,83036.0
2018-03-28 14:10:00,87.3,87.56,87.12,87.45,32695.0,86.8021,87.0606,86.6231,86.9512,32695.0
2018-03-28 14:20:00,87.52,87.63,87.14,87.14,31448.0,87.0208,87.1302,86.643,86.643,31448.0
2018-03-28 14:30:00,87.13,87.55,87.07,87.46,43368.0,86.633,87.0506,86.5734,86.9611,43368.0
2018-03-28 14:40:00,87.53,87.65,87.13,87.3,35219.0,87.0307,87.1501,86.633,86.8021,35219.0
2018-03-28 14:50:00,87.29,87.35,87.01,87.02,37221.0,86.7921,86.8518,86.5137,86.5237,37221.0
2018-03-28 15:00:00,87.01,87.07,86.47,86.47,63437.0,86.5137,86.5734,85.9768,85.9768,63437.0
2018-03-28 15:10:00,86.49,87.0,86.49,86.92,131604.0,85.9967,86.5038,85.9967,86.4242,131604.0
2018-03-28 15:20:00,86.92,87.21,86.86,87.19,97119.0,86.4242,86.7126,86.3646,86.6927,97119.0
2018-03-28 15:30:00,87.17,87.38,87.03,87.36,122854.0,86.6728,86.8816,86.5336,86.8617,122854.0
2018-03-28 15:40:00,87.33,87.39,87.07,87.21,104767.0,86.8319,86.8915,86.5734,86.7126,104767.0
2018-03-28 15:50:00,87.24,87.38,86.87,86.98,371558.0,86.7424,86.8816,86.3745,86.4839,371558.0
2018-03-29 09:30:00,87.71,87.8,87.16,87.23,131527.0,87.2097,87.2992,86.6629,86.7325,131527.0
2018-03-29 09:40:00,87.23,87.24,86.6,86.6,218080.0,86.7325,86.7424,86.106,86.106,218080.0
2018-03-29 09:50:00,86.58,87.02,86.45,86.97,219817.0,86.0862,86.5237,85.9569,86.4739,219817.0
2018-03-29 10:00:00,86.99,87.29,86.51,86.57,234579.0,86.4938,86.7921,86.0166,86.0762,234579.0
2018-03-29 10:10:00,86.58,87.11,86.58,87.04,178437.0,86.0862,86.6131,86.0862,86.5435,178437.0
2018-03-29 10:20:00,87.09,87.19,86.83,86.91,132559.0,86.5933,86.6927,86.3347,86.4143,132559.0
2018-03-29 10:30:00,86.91,87.43,86.88,87.39,96431.0,86.4143,86.9313,86.3845,86.8915,96431.0
2018-03-29 10:40:00,87.41,87.66,87.35,87.57,166191.0,86.9114,87.16,86.8518,87.0705,166191.0
2018-03-29 10:50:00,87.55,88.13,87.47,88.13,150181.0,87.0506,87.6273,86.9711,87.6273,150181.0
2018-03-29 11:00:00,88.1,88.25,87.91,87.97,114842.0,87.5975,87.7466,87.4086,87.4682,114842.0
2018-03-29 11:10:00,87.95,88.01,87.67,87.75,232490.0,87.4483,87.508,87.1699,87.2495,232490.0
2018-03-29 11:20:00,87.75,87.94,87.61,87.82,74047.0,87.2495,87.4384,87.1103,87.3191,74047.0
2018-03-29 11:30:00,87.75,87.79,87.5,87.7,61516.0,87.2495,87.2893,87.0009,87.1998,61516.0
2018-03-29 11:40:00,87.7,87.93,87.68,87.83,38579.0,87.1998,87.4285,87.1799,87.329,38579.0
2018-03-29 11:50:00,87.83,87.93,87.7,87.86,80569.0,87.329,87.4285,87.1998,87.3589,80569.0
2018-03-29 12:00:00,87.86,87.91,87.57,87.6,28271.0,87.3589,87.4086,87.0705,87.1003,28271.0
2018-03-29 12:10:00,87.61,87.95,87.54,87.88,85975.0,87.1103,87.4483,87.0407,87.3787,85975.0
2018-03-29 12:20:00,87.9,88.17,87.86,88.15,57528.0,87.3986,87.6671,87.3589,87.6472,57528.0
2018-03-29 12:30:00,88.17,88.31,88.05,88.19,36288.0,87.6671,87.8063,87.5478,87.687,36288.0
2018-03-29 12:40:00,88.21,88.26,88.09,88.14,36385.0,87.7069,87.7566,87.5876,87.6373,36385.0
2018-03-29 12:50:00,88.13,88.23,88.06,88.19,30455.0,87.6273,87.7268,87.5577,87.687,30455.0
2018-03-29 13:00:00,88.19,88.35,88.0,88.04,96230.0,87.687,87.8461,87.4981,87.5378,96230.0
2018-03-29 13:10:00,88.06,88.16,87.95,87.99,66529.0,87.5577,87.6572,87.4483,87.4881,66529.0
2018-03-29 13:20:00,87.96,88.0,87.83,87.93,85716.0,87.4583,87.4981,87.329,87.4285,85716.0
2018-03-29 13:30:00,87.87,88.01,87.79,87.9,18095.0,87.3688,87.508,87.2893,87.3986,18095.0
2018-03-29 13:40:00,87.89,88.02,87.89,88.01,32048.0,87.3887,87.518,87.3887,87.508,32048.0
2018-03-29 13:50:00,88.01,88.56,87.99,88.46,252590.0,87.508,88.0549,87.4881,87.9554,252590.0
2018-03-29 14:00:00,88.47,88.62,88.39,88.58,222720.0,87.9654,88.1145,87.8858,88.0748,222720.0
2018-03-29 14:10:00,88.59,88.88,88.59,88.67,329243.0,88.0847,88.373,88.0847,88.1642,329243.0
2018-03-29 14:20:00,88.66,88.75,88.47,88.64,89554.0,88.1543,88.2438,87.9654,88.1344,89554.0
2018-03-29 14:30:00,88.61,88.86,88.6,88.85,91039.0,88.1046,88.3532,88.0946,88.3432,91039.0
2018-03-29 14:40:00,88.86,89.06,88.77,89.05,118017.0,88.3532,88.552,88.2637,88.5421,118017.0
2018-03-29 14:50:00,89.03,89.08,88.77,88.79,57755.0,88.5222,88.5719,88.2637,88.2836,57755.0
2018-03-29 15:00:00,88.77,88.97,88.71,88.9,60694.0,88.2637,88.4625,88.204,88.3929,60694.0
2018-03-29 15:10:00,88.86,88.88,88.52,88.58,117438.0,88.3532,88.373,88.0151,88.0748,117438.0
2018-03-29 15:20:00,88.6,88.62,88.3,88.48,102907.0,88.0946,88.1145,87.7964,87.9753,102907.0
2018-03-29 15:30:00,88.47,88.52,88.06,88.21,251262.0,87.9654,88.0151,87.5577,87.7069,251262.0
2018-03-29 15:40:00,88.21,88.34,88.07,88.34,187369.0,87.7069,87.8361,87.5677,87.8361,187369.0
2018-03-29 15:50:00,88.33,88.39,87.69,87.73,261669.0,87.8262,87.8858,87.1898,87.2296,261669.0
2018-04-02 09:30:00,87.34,87.43,86.45,87.17,191158.0,86.8418,86.9313,85.9569,86.6728,191158.0
2018-04-02 09:40:00,87.15,87.15,86.14,86.16,85582.0,86.6529,86.6529,85.6487,85.6686,85582.0
2018-04-02 09:50:00,86.13,86.19,85.79,85.82,241446.0,85.6387,85.6984,85.3007,85.3305,241446.0
2018-04-02 10:00:00,85.79,85.91,85.32,85.4,273194.0,85.3007,85.42,84.8334,84.9129,273194.0
2018-04-02 10:10:00,85.42,85.43,85.09,85.28,179894.0,84.9328,84.9427,84.6047,84.7936,179894.0
2018-04-02 10:20:00,85.26,85.53,85.12,85.17,190204.0,84.7737,85.0422,84.6345,84.6842,190204.0
2018-04-02 10:30:00,85.15,85.15,84.6,84.79,296527.0,84.6643,84.6643,84.1175,84.3064,296527.0
2018-04-02 10:40:00,84.8,85.35,84.8,84.98,174436.0,84.3163,84.8632,84.3163,84.4953,174436.0
2018-04-02 10:50:00,84.98,84.99,84.57,84.66,136759.0,84.4953,84.5052,84.0876,84.1771,136759.0
2018-04-02 11:00:00,84.7,84.73,84.21,84.42,220129.0,84.2169,84.2467,83.7297,83.9385,220129.0
2018-04-02 11:10:00,84.45,84.83,84.34,84.53,238003.0,83.9683,84.3461,83.8589,84.0479,238003.0
2018-04-02 11:20:00,84.54,85.38,84.53,85.38,212285.0,84.0578,84.893,84.0479,84.893,212285.0
2018-04-02 11:30:00,85.37,85.37,84.73,84.74,183571.0,84.8831,84.8831,84.2467,84.2567,183571.0
2018-04-02 11:40:00,84.74,84.75,84.36,84.49,248301.0,84.2567,84.2666,83.8788,84.0081,248301.0
2018-04-02 11:50:00,84.45,84.64,84.25,84.41,60377.0,83.9683,84.1572,83.7695,83.9285,60377.0
2018-04-02 12:00:00,84.47,84.48,84.17,84.22,207030.0,83.9882,83.9981,83.6899,83.7396,207030.0
2018-04-02 12:10:00,84.22,84.34,84.0,84.25,116477.0,83.7396,83.8589,83.5209,83.7695,116477.0
2018-04-02 12:20:00,84.28,84.59,84.22,84.53,44339.0,83.7993,84.1075,83.7396,84.0479,44339.0
2018-04-02 12:30:00,84.58,84.87,84.55,84.63,89987.0,84.0976,84.3859,84.0677,84.1473,89987.0
2018-04-02 12:40:00,84.63,84.97,84.57,84.9,64360.0,84.1473,84.4853,84.0876,84.4157,64360.0
2018-04-02 12:50:00,84.92,84.94,84.74,84.88,62364.0,84.4356,84.4555,84.2567,84.3959,62364.0
2018-04-02 13:00:00,84.91,85.0,84.62,84.62,37739.0,84.4257,84.5152,84.1373,84.1373,37739.0
2018-04-02 13:10:00,84.64,84.72,84.33,84.33,60988.0,84.1572,84.2368,83.849,83.849,60988.0
2018-04-02 13:20:00,84.36,84.38,83.83,83.85,287312.0,83.8788,83.8987,83.3518,83.3717,287312.0
2018-04-02 13:30:00,83.84,84.21,83.83,84.14,148466.0,83.3618,83.7297,83.3518,83.6601,148466.0
2018-04-02 13:40:00,84.11,84.11,83.59,83.6,189678.0,83.6303,83.6303,83.1132,83.1232,189678.0
2018-04-02 13:50:00,83.59,83.81,83.55,83.57,123180.0,83.1132,83.332,83.0734,83.0933,123180.0
2018-04-02 14:00:00,83.56,83.67,83.22,83.49,171206.0,83.0834,83.1928,82.7453,83.0138,171206.0
2018-04-02 14:10:00,83.43,83.71,83.26,83.68,63724.0,82.9541,83.2325,82.7851,83.2027,63724.0
2018-04-02 14:20:00,83.64,83.97,83.46,83.61,107996.0,83.1629,83.4911,82.984,83.1331,107996.0
2018-04-02 14:30:00,83.54,83.84,83.28,83.33,81522.0,83.0635,83.3618,82.805,82.8547,81522.0
2018-04-02 14:40:00,83.34,83.62,83.19,83.62,96237.0,82.8646,83.143,82.7155,83.143,96237.0
2018-04-02 14:50:00,83.6,83.97,83.57,83.73,128783.0,83.1232,83.4911,83.0933,83.2524,128783.0
2018-04-02 15:00:00,83.76,83.92,83.45,83.48,58076.0,83.2822,83.4413,82.974,83.0038,58076.0
2018-04-02 15:10:00,83.52,83.87,83.37,83.84,54468.0,83.0436,83.3916,82.8945,83.3618,54468.0
2018-04-02 15:20:00,83.87,83.97,83.45,83.71,175841.0,83.3916,83.4911,82.974,83.2325,175841.0
2018-04-02 15:30:00,83.72,83.89,83.36,83.45,157807.0,83.2425,83.4115,82.8845,82.974,157807.0
2018-04-02 15:40:00,83.43,83.95,83.35,83.86,174117.0,82.9541,83.4712,82.8746,83.3817,174117.0
2018-04-02 15:50:00,83.86,84.03,83.7,83.85,469675.0,83.3817,83.5507,83.2226,83.3717,469675.0
2018-04-03 09:30:00,84.5,84.82,84.44,84.64,267213.0,84.018,84.3362,83.9584,84.1572,267213.0
2018-04-03 09:40:00,84.65,84.75,84.35,84.49,169987.0,84.1672,84.2666,83.8689,84.0081,169987.0
2018-04-03 09:50:00,84.47,84.47,83.99,84.02,255628.0,83.9882,83.9882,83.5109,83.5408,255628.0
2018-04-03 10:00:00,84.03,84.1,83.4,83.42,227171.0,83.5507,83.6203,82.9243,82.9442,227171.0
2018-04-03 10:10:00,83.44,83.53,82.84,82.9,231238.0,82.9641,83.0536,82.3675,82.4272,231238.0
2018-04-03 10:20:00,82.88,83.22,82.76,83.21,223068.0,82.4073,82.7453,82.288,82.7354,223068.0
2018-04-03 10:30:00,83.2,83.68,83.14,83.42,134325.0,82.7254,83.2027,82.6658,82.9442,134325.0
2018-04-03 10:40:00,83.44,84.09,83.43,83.97,125754.0,82.9641,83.6104,82.9541,83.4911,125754.0
2018-04-03 10:50:00,83.96,84.59,83.85,84.48,182608.0,83.4811,84.1075,83.3717,83.9981,182608.0
2018-04-03 11:00:00,84.48,85.25,84.46,84.93,370516.0,83.9981,84.7638,83.9783,84.4456,370516.0
2018-04-03 11:10:00,84.94,84.99,84.48,84.78,138543.0,84.4555,84.5052,83.9981,84.2964,138543.0
2018-04-03 11:20:00,84.73,85.04,84.56,84.89,37658.0,84.2467,84.5549,84.0777,84.4058,37658.0
2018-04-03 11:30:00,84.85,84.97,84.43,84.53,44872.0,84.366,84.4853,83.9484,84.0479,44872.0
2018-04-03 11:40:00,84.53,84.56,84.18,84.29,83569.0,84.0479,84.0777,83.6999,83.8092,83569.0
2018-04-03 11:50:00,84.23,84.28,83.98,84.14,81815.0,83.7496,83.7993,83.501,83.6601,81815.0
2018-04-03 12:00:00,84.04,84.64,84.03,84.55,33067.0,83.5607,84.1572,83.5507,84.0677,33067.0
2018-04-03 12:10:00,84.45,84.54,84.19,84.32,33698.0,83.9683,84.0578,83.7098,83.8391,33698.0
2018-04-03 12:20:00,84.3,84.36,83.81,83.84,45979.0,83.8192,83.8788,83.332,83.3618,45979.0
2018-04-03 12:30:00,83.82,84.07,83.82,84.0,41688.0,83.3419,83.5905,83.3419,83.5209,41688.0
2018-04-03 12:40:00,83.93,84.11,83.7,83.74,88642.0,83.4513,83.6303,83.2226,83.2624,88642.0
2018-04-03 12:50:00,83.77,83.83,83.57,83.71,23282.0,83.2922,83.3518,83.0933,83.2325,23282.0
2018-04-03 13:00:00,83.71,84.0,83.65,83.85,32923.0,83.2325,83.5209,83.1729,83.3717,32923.0
2018-04-03 13:10:00,83.86,84.08,83.71,84.04,46062.0,83.3817,83.6004,83.2325,83.5607,46062.0
2018-04-03 13:20:00,84.06,84.41,84.05,84.2,79384.0,83.5805,83.9285,83.5706,83.7197,79384.0
2018-04-03 13:30:00,84.24,84.36,83.98,83.98,32083.0,83.7595,83.8788,83.501,83.501,32083.0
2018-04-03 13:40:00,84.03,84.14,83.72,83.76,50227.0,83.5507,83.6601,83.2425,83.2822,50227.0
2018-04-03 13:50:00,83.77,84.22,83.77,84.04,74771.0,83.2922,83.7396,83.2922,83.5607,74771.0
2018-04-03 14:00:00,84.06,84.16,83.97,84.06,43422.0,83.5805,83.68,83.4911,83.5805,43422.0
2018-04-03 14:10:00,84.02,84.06,83.75,83.79,46758.0,83.5408,83.5805,83.2723,83.3121,46758.0
2018-04-03 14:20:00,83.77,83.97,83.72,83.86,103557.0,83.2922,83.4911,83.2425,83.3817,103557.0
2018-04-03 14:30:00,83.84,83.85,83.44,83.63,99811.0,83.3618,83.3717,82.9641,83.153,99811.0
2018-04-03 14:40:00,83.67,84.1,83.46,84.0,113100.0,83.1928,83.6203,82.984,83.5209,113100.0
2018-04-03 14:50:00,83.93,84.36,83.81,84.23,33955.0,83.4513,83.8788,83.332,83.7496,33955.0
2018-04-03 15:00:00,84.27,84.66,84.2,84.56,151426.0,83.7893,84.1771,83.7197,84.0777,151426.0
2018-04-03 15:10:00,84.56,84.76,84.19,84.53,333320.0,84.0777,84.2765,83.7098,84.0479,333320.0
2018-04-03 15:20:00,84.54,84.73,84.4,84.7,58095.0,84.0578,84.2467,83.9186,84.2169,58095.0
2018-04-03 15:30:00,84.68,84.68,84.16,84.39,91187.0,84.197,84.197,83.68,83.9087,91187.0
2018-04-03 15:40:00,84.38,84.53,84.21,84.21,93961.0,83.8987,84.0479,83.7297,83.7297,93961.0
2018-04-03 15:50:00,84.24,84.43,84.24,84.35,330523.0,83.7595,83.9484,83.7595,83.8689,330523.0
2018-04-04 09:30:00,83.05,83.71,82.8,83.39,461383.0,82.5763,83.2325,82.3277,82.9144,461383.0
2018-04-04 09:40:00,83.39,83.71,83.15,83.3,215415.0,82.9144,83.2325,82.6757,82.8249,215415.0
2018-04-04 09:50:00,83.31,83.83,83.13,83.72,194880.0,82.8348,83.3518,82.6558,83.2425,194880.0
2018-04-04 10:00:00,83.75,83.83,83.46,83.77,86221.0,83.2723,83.3518,82.984,83.2922,86221.0
2018-04-04 10:10:00,83.79,84.32,83.72,83.99,169478.0,83.3121,83.8391,83.2425,83.5109,169478.0
2018-04-04 10:20:00,84.02,84.15,83.66,84.04,97126.0,83.5408,83.67,83.1828,83.5607,97126.0
2018-04-04 10:30:00,84.09,84.21,83.74,84.03,109436.0,83.6104,83.7297,83.2624,83.5507,109436.0
2018-04-04 10:40:00,84.02,84.57,83.86,84.56,152615.0,83.5408,84.0876,83.3817,84.0777,152615.0
2018-04-04 10:50:00,84.58,84.6,84.3,84.55,72897.0,84.0976,84.1175,83.8192,84.0677,72897.0
2018-04-04 11:00:00,84.55,84.57,84.02,84.03,75073.0,84.0677,84.0876,83.5408,83.5507,75073.0
2018-04-04 11:10:00,84.03,84.52,84.0,84.43,47331.0,83.5507,84.0379,83.5209,83.9484,47331.0
2018-04-04 11:20:00,84.44,84.86,84.43,84.79,95554.0,83.9584,84.376,83.9484,84.3064,95554.0
2018-04-04 11:30:00,84.78,85.25,84.76,85.11,105314.0,84.2964,84.7638,84.2765,84.6245,105314.0
2018-04-04 11:40:00,85.11,85.15,84.71,85.07,72308.0,84.6245,84.6643,84.2268,84.5848,72308.0
2018-04-04 11:50:00,85.04,85.16,84.88,85.11,35967.0,84.5549,84.6743,84.3959,84.6245,35967.0
2018-04-04 12:00:00,85.11,85.39,84.99,85.36,51824.0,84.6245,84.903,84.5052,84.8731,51824.0
2018-04-04 12:10:00,85.4,85.56,85.35,85.46,70542.0,84.9129,85.072,84.8632,84.9726,70542.0
2018-04-04 12:20:00,85.42,85.78,85.28,85.78,95823.0,84.9328,85.2907,84.7936,85.2907,95823.0
2018-04-04 12:30:00,85.79,86.25,85.73,86.25,177343.0,85.3007,85.758,85.241,85.758,177343.0
2018-04-04 12:40:00,86.25,86.39,86.03,86.04,122373.0,85.758,85.8972,85.5393,85.5492,122373.0
2018-04-04 12:50:00,86.02,86.07,85.63,85.73,44809.0,85.5294,85.5791,85.1416,85.241,44809.0
2018-04-04 13:00:00,85.69,85.76,85.23,85.32,74594.0,85.2012,85.2708,84.7439,84.8334,74594.0
2018-04-04 13:10:00,85.29,85.4,85.14,85.24,41893.0,84.8035,84.9129,84.6544,84.7538,41893.0
2018-04-04 13:20:00,85.24,85.38,85.04,85.35,46116.0,84.7538,84.893,84.5549,84.8632,46116.0
2018-04-04 13:30:00,85.32,85.69,85.24,85.59,80151.0,84.8334,85.2012,84.7538,85.1018,80151.0
2018-04-04 13:40:00,85.64,85.79,85.44,85.55,76835.0,85.1515,85.3007,84.9527,85.062,76835.0
2018-04-04 13:50:00,85.54,85.54,85.31,85.41,36421.0,85.0521,85.0521,84.8234,84.9228,36421.0
2018-04-04 14:00:00,85.44,85.79,85.44,85.75,46240.0,84.9527,85.3007,84.9527,85.2609,46240.0
2018-04-04 14:10:00,85.76,86.3,85.71,86.19,68001.0,85.2708,85.8078,85.2211,85.6984,68001.0
2018-04-04 14:20:00,86.18,86.39,86.09,86.27,69688.0,85.6884,85.8972,85.599,85.7779,69688.0
2018-04-04 14:30:00,86.28,86.3,85.91,86.01,72654.0,85.7879,85.8078,85.42,85.5194,72654.0
2018-04-04 14:40:00,85.98,86.38,85.96,86.21,68412.0,85.4896,85.8873,85.4697,85.7183,68412.0
2018-04-04 14:50:00,86.24,86.5,86.15,86.47,142951.0,85.7481,86.0066,85.6586,85.9768,142951.0
2018-04-04 15:00:00,86.45,86.81,86.42,86.8,107646.0,85.9569,86.3149,85.9271,86.3049,107646.0
2018-04-04 15:10:00,86.79,86.79,86.55,86.56,51736.0,86.295,86.295,86.0563,86.0663,51736.0
2018-04-04 15:20:00,86.59,87.13,86.59,87.03,75543.0,86.0961,86.633,86.0961,86.5336,75543.0
2018-04-04 15:30:00,87.04,87.22,87.01,87.18,203221.0,86.5435,86.7225,86.5137,86.6827,203221.0
2018-04-04 15:40:00,87.18,87.3,87.07,87.2,219098.0,86.6827,86.8021,86.5734,86.7026,219098.0
2018-04-04 15:50:00,87.2,87.6,87.2,87.26,394192.0,86.7026,87.1003,86.7026,86.7623,394192.0
2018-04-05 09:30:00,87.84,87.84,86.95,87.0,295261.0,87.339,87.339,86.4541,86.5038,295261.0
2018-04-05 09:40:00,87.0,87.06,86.49,86.6,120680.0,86.5038,86.5634,85.9967,86.106,120680.0
2018-04-05 09:50:00,86.59,86.95,86.55,86.8,127645.0,86.0961,86.4541,86.0563,86.3049,127645.0
2018-04-05 10:00:00,86.74,86.74,86.31,86.47,174136.0,86.2453,86.2453,85.8177,85.9768,174136.0
2018-04-05 10:10:00,86.48,86.62,86.21,86.25,85407.0,85.9867,86.1259,85.7183,85.758,85407.0
2018-04-05 10:20:00,86.23,86.27,85.84,86.0,75416.0,85.7382,85.7779,85.3504,85.5095,75416.0
2018-04-05 10:30:00,85.96,86.37,85.96,86.23,59622.0,85.4697,85.8774,85.4697,85.7382,59622.0
2018-04-05 10:40:00,86.2,86.22,85.94,86.1,207061.0,85.7083,85.7282,85.4498,85.6089,207061.0
2018-04-05 10:50:00,86.12,86.56,86.04,86.45,90214.0,85.6288,86.0663,85.5492,85.9569,90214.0
2018-04-05 11:00:00,86.45,86.89,86.45,86.64,85039.0,85.9569,86.3944,85.9569,86.1458,85039.0
2018-04-05 11:10:00,86.65,86.7,86.33,86.52,98302.0,86.1558,86.2055,85.8376,86.0265,98302.0
2018-04-05 11:20:00,86.51,86.59,86.34,86.45,153858.0,86.0166,86.0961,85.8475,85.9569,153858.0
2018-04-05 11:30:00,86.47,86.75,86.34,86.58,179489.0,85.9768,86.2552,85.8475,86.0862,179489.0
2018-04-05 11:40:00,86.64,86.64,86.31,86.4,48193.0,86.1458,86.1458,85.8177,85.9072,48193.0
2018-04-05 11:50:00,86.33,86.44,86.23,86.35,28872.0,85.8376,85.947,85.7382,85.8575,28872.0
2018-04-05 12:00:00,86.31,86.31,85.98,86.05,117832.0,85.8177,85.8177,85.4896,85.5592,117832.0
2018-04-05 12:10:00,86.04,86.1,85.8,85.85,77677.0,85.5492,85.6089,85.3106,85.3603,77677.0
2018-04-05 12:20:00,85.84,85.99,85.79,85.9,63517.0,85.3504,85.4995,85.3007,85.41,63517.0
2018-04-05 12:30:00,85.89,85.95,85.67,85.76,143583.0,85.4001,85.4598,85.1814,85.2708,143583.0
2018-04-05 12:40:00,85.76,85.81,85.63,85.77,32369.0,85.2708,85.3206,85.1416,85.2808,32369.0
2018-04-05 12:50:00,85.77,85.88,85.68,85.76,63075.0,85.2808,85.3902,85.1913,85.2708,63075.0
2018-04-05 13:00:00,85.76,85.86,85.7,85.78,32071.0,85.2708,85.3703,85.2112,85.2907,32071.0
2018-04-05 13:10:00,85.76,85.84,85.68,85.78,134067.0,85.2708,85.3504,85.1913,85.2907,134067.0
2018-04-05 13:20:00,85.75,85.75,85.37,85.41,54936.0,85.2609,85.2609,84.8831,84.9228,54936.0
2018-04-05 13:30:00,85.41,85.56,85.31,85.31,52490.0,84.9228,85.072,84.8234,84.8234,52490.0
2018-04-05 13:40:00,85.33,85.37,85.16,85.34,95714.0,84.8433,84.8831,84.6743,84.8532,95714.0
2018-04-05 13:50:00,85.32,85.51,85.25,85.49,77906.0,84.8334,85.0223,84.7638,85.0024,77906.0
2018-04-05 14:00:00,85.5,85.55,85.32,85.32,61940.0,85.0123,85.062,84.8334,84.8334,61940.0
2018-04-05 14:10:00,85.33,85.54,85.33,85.45,48520.0,84.8433,85.0521,84.8433,84.9626,48520.0
2018-04-05 14:20:00,85.43,85.51,85.32,85.32,32270.0,84.9427,85.0223,84.8334,84.8334,32270.0
2018-04-05 14:30:00,85.31,85.5,85.28,85.38,56682.0,84.8234,85.0123,84.7936,84.893,56682.0
2018-04-05 14:40:00,85.39,85.51,85.29,85.4,44364.0,84.903,85.0223,84.8035,84.9129,44364.0
2018-04-05 14:50:00,85.38,85.46,85.31,85.4,54966.0,84.893,84.9726,84.8234,84.9129,54966.0
2018-04-05 15:00:00,85.4,85.47,85.28,85.46,73998.0,84.9129,84.9825,84.7936,84.9726,73998.0
2018-04-05 15:10:00,85.45,85.54,85.42,85.47,68838.0,84.9626,85.0521,84.9328,84.9825,68838.0
2018-04-05 15:20:00,85.49,85.51,85.28,85.34,49235.0,85.0024,85.0223,84.7936,84.8532,49235.0
2018-04-05 15:30:00,85.32,85.38,85.14,85.16,186710.0,84.8334,84.893,84.6544,84.6743,186710.0
2018-04-05 15:40:00,85.16,85.6,85.12,85.57,263385.0,84.6743,85.1118,84.6345,85.0819,263385.0
2018-04-05 15:50:00,85.57,85.6,85.28,85.46,422635.0,85.0819,85.1118,84.7936,84.9726,422635.0
2018-04-06 09:30:00,84.37,84.83,83.54,84.74,831967.0,83.8888,84.3461,83.0635,84.2567,831967.0
2018-04-06 09:40:00,84.78,84.82,84.52,84.79,89382.0,84.2964,84.3362,84.0379,84.3064,89382.0
2018-04-06 09:50:00,84.89,85.18,84.78,84.79,69757.0,84.4058,84.6941,84.2964,84.3064,69757.0
2018-04-06 10:00:00,84.82,84.99,84.57,84.59,76110.0,84.3362,84.5052,84.0876,84.1075,76110.0
2018-04-06 10:10:00,84.57,84.86,84.52,84.78,96232.0,84.0876,84.376,84.0379,84.2964,96232.0
2018-04-06 10:20:00,84.81,84.88,84.56,84.6,70293.0,84.3263,84.3959,84.0777,84.1175,70293.0
2018-04-06 10:30:00,84.59,84.66,84.26,84.35,99156.0,84.1075,84.1771,83.7794,83.8689,99156.0
2018-04-06 10:40:00,84.32,84.41,84.22,84.32,101524.0,83.8391,83.9285,83.7396,83.8391,101524.0
2018-04-06 10:50:00,84.31,84.47,84.19,84.37,65239.0,83.8291,83.9882,83.7098,83.8888,65239.0
2018-04-06 11:00:00,84.36,84.36,83.96,84.32,60360.0,83.8788,83.8788,83.4811,83.8391,60360.0
2018-04-06 11:10:00,84.33,84.49,84.07,84.09,78163.0,83.849,84.0081,83.5905,83.6104,78163.0
2018-04-06 11:20:00,84.09,84.25,83.86,83.94,156699.0,83.6104,83.7695,83.3817,83.4612,156699.0
2018-04-06 11:30:00,83.94,84.14,83.87,84.13,93557.0,83.4612,83.6601,83.3916,83.6501,93557.0
2018-04-06 11:40:00,84.14,84.23,83.7,83.73,170103.0,83.6601,83.7496,83.2226,83.2524,170103.0
2018-04-06 11:50:00,83.73,84.33,83.71,84.24,63958.0,83.2524,83.849,83.2325,83.7595,63958.0
2018-04-06 12:00:00,84.23,84.26,83.92,83.99,114367.0,83.7496,83.7794,83.4413,83.5109,114367.0
2018-04-06 12:10:00,83.99,83.99,83.75,83.75,45080.0,83.5109,83.5109,83.2723,83.2723,45080.0
2018-04-06 12:20:00,83.75,83.88,83.66,83.7,95103.0,83.2723,83.4016,83.1828,83.2226,95103.0
2018-04-06 12:30:00,83.71,84.05,83.67,83.95,32032.0,83.2325,83.5706,83.1928,83.4712,32032.0
2018-04-06 12:40:00,83.98,84.32,83.96,84.28,78826.0,83.501,83.8391,83.4811,83.7993,78826.0
2018-04-06 12:50:00,84.28,84.34,84.1,84.1,103144.0,83.7993,83.8589,83.6203,83.6203,103144.0
2018-04-06 13:00:00,84.1,84.11,83.83,83.88,37030.0,83.6203,83.6303,83.3518,83.4016,37030.0
2018-04-06 13:10:00,83.87,83.92,83.7,83.75,70666.0,83.3916,83.4413,83.2226,83.2723,70666.0
2018-04-06 13:20:00,83.74,84.0,83.72,83.93,33074.0,83.2624,83.5209,83.2425,83.4513,33074.0
2018-04-06 13:30:00,83.92,84.07,83.67,83.67,72355.0,83.4413,83.5905,83.1928,83.1928,72355.0
2018-04-06 13:40:00,83.67,83.76,83.48,83.51,137247.0,83.1928,83.2822,83.0038,83.0337,137247.0
2018-04-06 13:50:00,83.52,83.52,83.07,83.1,173422.0,83.0436,83.0436,82.5962,82.626,173422.0
2018-04-06 14:00:00,83.1,83.31,82.96,83.01,159645.0,82.626,82.8348,82.4868,82.5365,159645.0
2018-04-06 14:10:00,83.04,83.23,83.04,83.07,43856.0,82.5664,82.7553,82.5664,82.5962,43856.0
2018-04-06 14:20:00,83.09,83.24,82.92,82.95,58054.0,82.6161,82.7652,82.447,82.4769,58054.0
2018-04-06 14:30:00,82.95,83.06,82.65,82.7,140791.0,82.4769,82.5862,82.1786,82.2283,140791.0
2018-04-06 14:40:00,82.69,82.9,82.57,82.73,125538.0,82.2184,82.4272,82.099,82.2581,125538.0
2018-04-06 14:50:00,82.74,82.74,82.43,82.59,138049.0,82.2681,82.2681,81.9598,82.1189,138049.0
2018-04-06 15:00:00,82.61,82.8,82.36,82.57,266172.0,82.1388,82.3277,81.8902,82.099,266172.0
2018-04-06 15:10:00,82.55,83.18,82.51,83.04,248823.0,82.0792,82.7056,82.0394,82.5664,248823.0
2018-04-06 15:20:00,83.02,83.14,82.78,82.82,75383.0,82.5465,82.6658,82.3078,82.3476,75383.0
2018-04-06 15:30:00,82.82,83.22,82.75,83.13,169630.0,82.3476,82.7453,82.278,82.6558,169630.0
2018-04-06 15:40:00,83.14,83.3,82.92,82.92,294347.0,82.6658,82.8249,82.447,82.447,294347.0
2018-04-06 15:50:00,82.93,83.16,82.88,82.9,680059.0,82.457,82.6857,82.4073,82.4272,680059.0
2018-04-09 09:30:00,84.8,85.31,84.67,84.84,731270.0,84.3163,84.8234,84.1871,84.3561,731270.0
2018-04-09 09:40:00,84.84,85.62,84.75,85.56,553273.0,84.3561,85.1316,84.2666,85.072,553273.0
2018-04-09 09:50:00,85.58,85.85,85.52,85.7,444387.0,85.0919,85.3603,85.0322,85.2112,444387.0
2018-04-09 10:00:00,85.71,85.89,85.61,85.71,196973.0,85.2211,85.4001,85.1217,85.2211,196973.0
2018-04-09 10:10:00,85.74,85.87,85.6,85.61,216735.0,85.251,85.3802,85.1118,85.1217,216735.0
2018-04-09 10:20:00,85.6,86.03,85.58,86.01,292248.0,85.1118,85.5393,85.0919,85.5194,292248.0
2018-04-09 10:30:00,86.01,86.18,85.8,85.87,272575.0,85.5194,85.6884,85.3106,85.3802,272575.0
2018-04-09 10:40:00,85.89,86.25,85.88,86.08,191826.0,85.4001,85.758,85.3902,85.589,191826.0
2018-04-09 10:50:00,86.09,86.25,86.03,86.07,172338.0,85.599,85.758,85.5393,85.5791,172338.0
2018-04-09 11:00:00,86.08,86.12,85.73,85.81,189582.0,85.589,85.6288,85.241,85.3206,189582.0
2018-04-09 11:10:00,85.81,86.14,85.78,86.06,135887.0,85.3206,85.6487,85.2907,85.5691,135887.0
2018-04-09 11:20:00,86.08,86.21,86.02,86.12,109113.0,85.589,85.7183,85.5294,85.6288,109113.0
2018-04-09 11:30:00,86.13,86.25,86.05,86.14,179855.0,85.6387,85.758,85.5592,85.6487,179855.0
2018-04-09 11:40:00,86.15,86.35,86.13,86.3,231352.0,85.6586,85.8575,85.6387,85.8078,231352.0
2018-04-09 11:50:00,86.33,86.35,86.05,86.2,186319.0,85.8376,85.8575,85.5592,85.7083,186319.0
2018-04-09 12:00:00,86.19,86.39,86.09,86.38,192442.0,85.6984,85.8972,85.599,85.8873,192442.0
2018-04-09 12:10:00,86.37,86.56,86.32,86.49,125708.0,85.8774,86.0663,85.8276,85.9967,125708.0
2018-04-09 12:20:00,86.49,86.57,86.25,86.25,72334.0,85.9967,86.0762,85.758,85.758,72334.0
2018-04-09 12:30:00,86.26,86.3,86.14,86.25,75195.0,85.768,85.8078,85.6487,85.758,75195.0
2018-04-09 12:40:00,86.24,86.27,86.08,86.19,63208.0,85.7481,85.7779,85.589,85.6984,63208.0
2018-04-09 12:50:00,86.21,86.26,85.99,86.03,42519.0,85.7183,85.768,85.4995,85.5393,42519.0
2018-04-09 13:00:00,86.04,86.23,86.04,86.17,38194.0,85.5492,85.7382,85.5492,85.6785,38194.0
2018-04-09 13:10:00,86.21,86.22,85.79,85.96,225211.0,85.7183,85.7282,85.3007,85.4697,225211.0
2018-04-09 13:20:00,85.96,86.08,85.84,86.0,64526.0,85.4697,85.589,85.3504,85.5095,64526.0
2018-04-09 13:30:00,86.05,86.21,86.02,86.14,49480.0,85.5592,85.7183,85.5294,85.6487,49480.0
2018-04-09 13:40:00,86.14,86.26,85.97,86.24,31574.0,85.6487,85.768,85.4796,85.7481,31574.0
2018-04-09 13:50:00,86.25,86.42,86.2,86.37,60962.0,85.758,85.9271,85.7083,85.8774,60962.0
2018-04-09 14:00:00,86.39,86.46,86.13,86.2,292045.0,85.8972,85.9668,85.6387,85.7083,292045.0
2018-04-09 14:10:00,86.2,86.4,86.11,86.34,67681.0,85.7083,85.9072,85.6188,85.8475,67681.0
2018-04-09 14:20:00,86.34,86.34,85.98,86.02,143578.0,85.8475,85.8475,85.4896,85.5294,143578.0
2018-04-09 14:30:00,86.0,86.3,86.0,86.06,69942.0,85.5095,85.8078,85.5095,85.5691,69942.0
2018-04-09 14:40:00,86.09,86.16,85.87,86.14,59036.0,85.599,85.6686,85.3802,85.6487,59036.0
2018-04-09 14:50:00,86.1,86.32,86.1,86.3,99350.0,85.6089,85.8276,85.6089,85.8078,99350.0
2018-04-09 15:00:00,86.3,86.33,86.18,86.22,131720.0,85.8078,85.8376,85.6884,85.7282,131720.0
2018-04-09 15:10:00,86.23,86.31,85.8,85.81,102898.0,85.7382,85.8177,85.3106,85.3206,102898.0
2018-04-09 15:20:00,85.8,85.8,85.56,85.58,194346.0,85.3106,85.3106,85.072,85.0919,194346.0
2018-04-09 15:30:00,85.58,85.61,85.15,85.18,195440.0,85.0919,85.1217,84.6643,84.6941,195440.0
2018-04-09 15:40:00,85.19,85.32,85.01,85.1,250570.0,84.7041,84.8334,84.5251,84.6146,250570.0
2018-04-09 15:50:00,85.11,85.48,85.09,85.12,559823.0,84.6245,84.9924,84.6047,84.6345,559823.0
2018-04-10 09:30:00,86.55,86.79,85.96,86.25,282527.0,86.0563,86.295,85.4697,85.758,282527.0
2018-04-10 09:40:00,86.24,86.8,86.14,86.76,398941.0,85.7481,86.3049,85.6487,86.2651,398941.0
2018-04-10 09:50:00,86.73,86.73,86.14,86.31,104977.0,86.2353,86.2353,85.6487,85.8177,104977.0
2018-04-10 10:00:00,86.36,86.71,86.36,86.53,114435.0,85.8674,86.2154,85.8674,86.0364,114435.0
2018-04-10 10:10:00,86.55,86.78,86.36,86.69,158705.0,86.0563,86.285,85.8674,86.1955,158705.0
2018-04-10 10:20:00,86.72,86.84,86.49,86.73,98360.0,86.2254,86.3447,85.9967,86.2353,98360.0
2018-04-10 10:30:00,86.74,87.05,86.7,86.87,135512.0,86.2453,86.5535,86.2055,86.3745,135512.0
2018-04-10 10:40:00,86.88,87.29,86.88,87.07,159356.0,86.3845,86.7921,86.3845,86.5734,159356.0
2018-04-10 10:50:00,87.08,87.32,86.97,87.28,197916.0,86.5833,86.8219,86.4739,86.7822,197916.0
2018-04-10 11:00:00,87.29,87.5,87.29,87.38,273434.0,86.7921,87.0009,86.7921,86.8816,273434.0
2018-04-10 11:10:00,87.37,87.62,87.31,87.45,215517.0,86.8717,87.1202,86.812,86.9512,215517.0
2018-04-10 11:20:00,87.47,87.72,87.37,87.42,207166.0,86.9711,87.2197,86.8717,86.9214,207166.0
2018-04-10 11:30:00,87.47,87.76,87.46,87.7,118058.0,86.9711,87.2594,86.9611,87.1998,118058.0
2018-04-10 11:40:00,87.71,87.74,87.03,87.28,74758.0,87.2097,87.2395,86.5336,86.7822,74758.0
2018-04-10 11:50:00,87.26,87.49,87.16,87.43,84233.0,86.7623,86.991,86.6629,86.9313,84233.0
2018-04-10 12:00:00,87.43,87.53,87.18,87.42,59014.0,86.9313,87.0307,86.6827,86.9214,59014.0
2018-04-10 12:10:00,87.43,87.45,87.13,87.19,55599.0,86.9313,86.9512,86.633,86.6927,55599.0
2018-04-10 12:20:00,87.18,87.35,86.82,87.1,218673.0,86.6827,86.8518,86.3248,86.6032,218673.0
2018-04-10 12:30:00,87.07,87.44,87.02,87.36,46474.0,86.5734,86.9413,86.5237,86.8617,46474.0
2018-04-10 12:40:00,87.36,87.41,87.16,87.39,43457.0,86.8617,86.9114,86.6629,86.8915,43457.0
2018-04-10 12:50:00,87.37,87.47,87.19,87.44,40333.0,86.8717,86.9711,86.6927,86.9413,40333.0
2018-04-10 13:00:00,87.46,87.6,87.36,87.57,58319.0,86.9611,87.1003,86.8617,87.0705,58319.0
2018-04-10 13:10:00,87.62,87.68,87.44,87.44,110206.0,87.1202,87.1799,86.9413,86.9413,110206.0
2018-04-10 13:20:00,87.43,87.56,87.37,87.51,20940.0,86.9313,87.0606,86.8717,87.0109,20940.0
2018-04-10 13:30:00,87.5,87.72,87.37,87.63,81774.0,87.0009,87.2197,86.8717,87.1302,81774.0
2018-04-10 13:40:00,87.63,87.78,87.47,87.63,55409.0,87.1302,87.2793,86.9711,87.1302,55409.0
2018-04-10 13:50:00,87.62,87.71,87.53,87.6,94622.0,87.1202,87.2097,87.0307,87.1003,94622.0
2018-04-10 14:00:00,87.62,87.8,87.53,87.77,51093.0,87.1202,87.2992,87.0307,87.2694,51093.0
2018-04-10 14:10:00,87.79,87.86,87.58,87.65,73156.0,87.2893,87.3589,87.0805,87.1501,73156.0
2018-04-10 14:20:00,87.66,87.73,87.44,87.49,46767.0,87.16,87.2296,86.9413,86.991,46767.0
2018-04-10 14:30:00,87.51,87.89,87.47,87.82,211256.0,87.0109,87.3887,86.9711,87.3191,211256.0
2018-04-10 14:40:00,87.82,87.85,87.58,87.73,192164.0,87.3191,87.3489,87.0805,87.2296,192164.0
2018-04-10 14:50:00,87.74,88.05,87.74,88.01,177942.0,87.2395,87.5478,87.2395,87.508,177942.0
2018-04-10 15:00:00,88.01,88.26,87.95,88.23,90864.0,87.508,87.7566,87.4483,87.7268,90864.0
2018-04-10 15:10:00,88.27,88.5,88.23,88.45,209488.0,87.7665,87.9952,87.7268,87.9455,209488.0
2018-04-10 15:20:00,88.42,88.52,88.15,88.46,382074.0,87.9157,88.0151,87.6472,87.9554,382074.0
2018-04-10 15:30:00,88.46,88.52,88.27,88.42,173216.0,87.9554,88.0151,87.7665,87.9157,173216.0
2018-04-10 15:40:00,88.45,88.6,88.38,88.53,344991.0,87.9455,88.0946,87.8759,88.025,344991.0
2018-04-10 15:50:00,88.54,88.88,88.52,88.54,906517.0,88.035,88.373,88.0151,88.035,906517.0
2018-04-11 09:30:00,87.97,88.53,87.74,88.43,216180.0,87.4682,88.025,87.2395,87.9256,216180.0
2018-04-11 09:40:00,88.4,88.66,88.19,88.41,171654.0,87.8958,88.1543,87.687,87.9057,171654.0
2018-04-11 09:50:00,88.43,89.24,88.43,89.2,123989.0,87.9256,88.731,87.9256,88.6912,123989.0
2018-04-11 10:00:00,89.17,89.32,88.99,89.23,102190.0,88.6614,88.8105,88.4824,88.721,102190.0
2018-04-11 10:10:00,89.25,89.73,89.25,89.73,123357.0,88.7409,89.2182,88.7409,89.2182,123357.0
2018-04-11 10:20:00,89.74,90.06,89.52,90.06,143546.0,89.2281,89.5463,89.0094,89.5463,143546.0
2018-04-11 10:30:00,90.03,90.08,89.79,90.05,180266.0,89.5165,89.5662,89.2779,89.5364,180266.0
2018-04-11 10:40:00,90.07,90.18,89.85,89.89,80299.0,89.5563,89.6656,89.3375,89.3773,80299.0
2018-04-11 10:50:00,89.89,89.9,89.33,89.36,217172.0,89.3773,89.3872,88.8205,88.8503,217172.0
2018-04-11 11:00:00,89.37,89.45,89.06,89.38,132306.0,88.8603,88.9398,88.552,88.8702,132306.0
2018-04-11 11:10:00,89.38,89.76,89.26,89.54,90154.0,88.8702,89.248,88.7509,89.0293,90154.0
2018-04-11 11:20:00,89.56,89.84,89.39,89.74,56993.0,89.0492,89.3276,88.8801,89.2281,56993.0
2018-04-11 11:30:00,89.74,89.75,89.48,89.62,41289.0,89.2281,89.2381,88.9696,89.1088,41289.0
2018-04-11 11:40:00,89.62,89.88,89.62,89.8,35824.0,89.1088,89.3673,89.1088,89.2878,35824.0
2018-04-11 11:50:00,89.82,90.07,89.72,89.78,89668.0,89.3077,89.5563,89.2083,89.2679,89668.0
2018-04-11 12:00:00,89.77,90.05,89.77,89.85,35749.0,89.258,89.5364,89.258,89.3375,35749.0
2018-04-11 12:10:00,89.85,90.0,89.59,89.62,29992.0,89.3375,89.4867,89.079,89.1088,29992.0
2018-04-11 12:20:00,89.64,89.75,89.6,89.75,31876.0,89.1287,89.2381,89.0889,89.2381,31876.0
2018-04-11 12:30:00,89.73,89.87,89.58,89.62,59252.0,89.2182,89.3574,89.0691,89.1088,59252.0
2018-04-11 12:40:00,89.61,89.65,89.38,89.46,26403.0,89.0989,89.1387,88.8702,88.9497,26403.0
2018-04-11 12:50:00,89.43,89.49,89.28,89.48,43212.0,88.9199,88.9796,88.7708,88.9696,43212.0
2018-04-11 13:00:00,89.5,89.61,89.4,89.43,25931.0,88.9895,89.0989,88.8901,88.9199,25931.0
2018-04-11 13:10:00,89.43,89.76,89.35,89.75,40296.0,88.9199,89.248,88.8404,89.2381,40296.0
2018-04-11 13:20:00,89.74,89.82,89.67,89.73,24397.0,89.2281,89.3077,89.1585,89.2182,24397.0
2018-04-11 13:30:00,89.71,89.71,89.43,89.66,23006.0,89.1983,89.1983,88.9199,89.1486,23006.0
2018-04-11 13:40:00,89.65,89.66,89.49,89.63,36362.0,89.1387,89.1486,88.9796,89.1188,36362.0
2018-04-11 13:50:00,89.63,89.63,89.48,89.53,63168.0,89.1188,89.1188,88.9696,89.0193,63168.0
2018-04-11 14:00:00,89.56,89.65,89.23,89.26,37328.0,89.0492,89.1387,88.721,88.7509,37328.0
2018-04-11 14:10:00,89.24,89.66,89.09,89.66,59343.0,88.731,89.1486,88.5818,89.1486,59343.0
2018-04-11 14:20:00,89.63,89.66,89.3,89.3,24799.0,89.1188,89.1486,88.7906,88.7906,24799.0
2018-04-11 14:30:00,89.32,89.65,89.29,89.58,33437.0,88.8105,89.1387,88.7807,89.0691,33437.0
2018-04-11 14:40:00,89.62,89.68,89.32,89.4,53760.0,89.1088,89.1685,88.8105,88.8901,53760.0
2018-04-11 14:50:00,89.43,89.47,89.22,89.42,85707.0,88.9199,88.9597,88.7111,88.91,85707.0
2018-04-11 15:00:00,89.43,89.45,88.87,88.93,110237.0,88.9199,88.9398,88.3631,88.4228,110237.0
2018-04-11 15:10:00,88.93,89.04,88.8,88.94,91493.0,88.4228,88.5321,88.2935,88.4327,91493.0
2018-04-11 15:20:00,88.94,88.99,88.83,88.94,53047.0,88.4327,88.4824,88.3233,88.4327,53047.0
2018-04-11 15:30:00,88.97,89.15,88.95,89.09,66608.0,88.4625,88.6415,88.4426,88.5818,66608.0
2018-04-11 15:40:00,89.09,89.21,89.02,89.13,86676.0,88.5818,88.7012,88.5122,88.6216,86676.0
2018-04-11 15:50:00,89.13,89.3,89.09,89.16,467113.0,88.6216,88.7906,88.5818,88.6514,467113.0
2018-04-12 09:30:00,89.63,89.75,89.39,89.58,130610.0,89.1188,89.2381,88.8801,89.0691,130610.0
2018-04-12 09:40:00,89.54,89.82,89.41,89.66,113269.0,89.0293,89.3077,88.9,89.1486,113269.0
2018-04-12 09:50:00,89.65,90.1,89.65,90.07,76387.0,89.1387,89.5861,89.1387,89.5563,76387.0
2018-04-12 10:00:00,90.08,90.46,90.07,90.45,133413.0,89.5662,89.944,89.5563,89.9341,133413.0
2018-04-12 10:10:00,90.45,90.7,90.33,90.68,149622.0,89.9341,90.1827,89.8148,90.1628,149622.0
2018-04-12 10:20:00,90.65,90.7,90.52,90.58,94072.0,90.1329,90.1827,90.0037,90.0633,94072.0
2018-04-12 10:30:00,90.56,90.57,90.05,90.12,98991.0,90.0435,90.0534,89.5364,89.606,98991.0
2018-04-12 10:40:00,90.13,90.38,90.03,90.24,77307.0,89.6159,89.8645,89.5165,89.7253,77307.0
2018-04-12 10:50:00,90.27,90.34,89.96,90.13,41578.0,89.7551,89.8247,89.4469,89.6159,41578.0
2018-04-12 11:00:00,90.1,90.4,90.06,90.4,83102.0,89.5861,89.8844,89.5463,89.8844,83102.0
2018-04-12 11:10:00,90.37,90.52,90.32,90.49,91343.0,89.8545,90.0037,89.8048,89.9739,91343.0
2018-04-12 11:20:00,90.51,90.53,90.3,90.31,66237.0,89.9937,90.0136,89.7849,89.7949,66237.0
2018-04-12 11:30:00,90.3,90.52,90.29,90.51,97984.0,89.7849,90.0037,89.775,89.9937,97984.0
2018-04-12 11:40:00,90.52,90.57,90.34,90.36,45746.0,90.0037,90.0534,89.8247,89.8446,45746.0
2018-04-12 11:50:00,90.36,90.36,90.07,90.13,51811.0,89.8446,89.8446,89.5563,89.6159,51811.0
2018-04-12 12:00:00,90.15,90.19,90.04,90.12,23794.0,89.6358,89.6756,89.5264,89.606,23794.0
2018-04-12 12:10:00,90.11,90.22,90.01,90.18,43152.0,89.596,89.7054,89.4966,89.6656,43152.0
2018-04-12 12:20:00,90.2,90.28,90.18,90.24,37253.0,89.6855,89.7651,89.6656,89.7253,37253.0
2018-04-12 12:30:00,90.24,90.24,90.06,90.1,43832.0,89.7253,89.7253,89.5463,89.5861,43832.0
2018-04-12 12:40:00,90.09,90.33,90.06,90.2,24745.0,89.5761,89.8148,89.5463,89.6855,24745.0
2018-04-12 12:50:00,90.19,90.36,90.17,90.28,16690.0,89.6756,89.8446,89.6557,89.7651,16690.0
2018-04-12 13:00:00,90.31,90.5,90.28,90.32,54731.0,89.7949,89.9838,89.7651,89.8048,54731.0
2018-04-12 13:10:00,90.36,90.4,90.23,90.3,30732.0,89.8446,89.8844,89.7153,89.7849,30732.0
2018-04-12 13:20:00,90.32,90.38,90.13,90.18,39340.0,89.8048,89.8645,89.6159,89.6656,39340.0
2018-04-12 13:30:00,90.16,90.45,90.12,90.41,30406.0,89.6457,89.9341,89.606,89.8943,30406.0
2018-04-12 13:40:00,90.41,90.51,90.24,90.35,61695.0,89.8943,89.9937,89.7253,89.8347,61695.0
2018-04-12 13:50:00,90.36,90.51,90.36,90.44,26994.0,89.8446,89.9937,89.8446,89.9241,26994.0
2018-04-12 14:00:00,90.43,90.59,90.38,90.54,63664.0,89.9142,90.0733,89.8645,90.0236,63664.0
2018-04-12 14:10:00,90.57,90.74,90.48,90.72,83247.0,90.0534,90.2224,89.9639,90.2026,83247.0
2018-04-12 14:20:00,90.74,90.78,90.63,90.63,65209.0,90.2224,90.2622,90.1131,90.1131,65209.0
2018-04-12 14:30:00,90.64,90.71,90.55,90.64,55029.0,90.123,90.1926,90.0335,90.123,55029.0
2018-04-12 14:40:00,90.64,90.8,90.63,90.8,42882.0,90.123,90.2821,90.1131,90.2821,42882.0
2018-04-12 14:50:00,90.8,90.95,90.8,90.92,93829.0,90.2821,90.4312,90.2821,90.4014,93829.0
2018-04-12 15:00:00,90.95,91.01,90.81,90.82,148764.0,90.4312,90.4909,90.292,90.302,148764.0
2018-04-12 15:10:00,90.83,90.98,90.78,90.95,69093.0,90.3119,90.4611,90.2622,90.4312,69093.0
2018-04-12 15:20:00,90.95,91.08,90.84,90.86,227887.0,90.4312,90.5605,90.3219,90.3418,227887.0
2018-04-12 15:30:00,90.85,90.93,90.76,90.89,140709.0,90.3318,90.4114,90.2423,90.3716,140709.0
2018-04-12 15:40:00,90.9,90.9,90.48,90.48,201632.0,90.3815,90.3815,89.9639,89.9639,201632.0
2018-04-12 15:50:00,90.49,90.7,90.47,90.48,561187.0,89.9739,90.1827,89.954,89.9639,561187.0
2018-04-13 09:30:00,90.85,90.98,90.22,90.34,163089.0,90.3318,90.4611,89.7054,89.8247,163089.0
2018-04-13 09:40:00,90.33,90.39,89.87,90.18,144062.0,89.8148,89.8744,89.3574,89.6656,144062.0
2018-04-13 09:50:00,90.19,90.23,89.77,90.08,75588.0,89.6756,89.7153,89.258,89.5662,75588.0
2018-04-13 10:00:00,90.0,90.05,89.7,89.72,117001.0,89.4867,89.5364,89.1884,89.2083,117001.0
2018-04-13 10:10:00,89.71,90.23,89.64,90.23,111353.0,89.1983,89.7153,89.1287,89.7153,111353.0
2018-04-13 10:20:00,90.22,90.27,89.78,89.91,81667.0,89.7054,89.7551,89.2679,89.3972,81667.0
2018-04-13 10:30:00,89.92,90.06,89.69,89.82,156331.0,89.4071,89.5463,89.1784,89.3077,156331.0
2018-04-13 10:40:00,89.82,89.9,89.39,89.7,347713.0,89.3077,89.3872,88.8801,89.1884,347713.0
2018-04-13 10:50:00,89.71,89.76,89.13,89.13,335439.0,89.1983,89.248,88.6216,88.6216,335439.0
2018-04-13 11:00:00,89.12,89.26,88.87,89.26,403104.0,88.6117,88.7509,88.3631,88.7509,403104.0
2018-04-13 11:10:00,89.26,89.51,89.25,89.37,96429.0,88.7509,88.9995,88.7409,88.8603,96429.0
2018-04-13 11:20:00,89.37,89.62,89.34,89.52,44671.0,88.8603,89.1088,88.8304,89.0094,44671.0
2018-04-13 11:30:00,89.54,89.73,89.49,89.52,51335.0,89.0293,89.2182,88.9796,89.0094,51335.0
2018-04-13 11:40:00,89.52,89.63,89.34,89.4,27685.0,89.0094,89.1188,88.8304,88.8901,27685.0
2018-04-13 11:50:00,89.4,89.56,89.28,89.51,47739.0,88.8901,89.0492,88.7708,88.9995,47739.0
2018-04-13 12:00:00,89.5,89.66,89.41,89.51,27970.0,88.9895,89.1486,88.9,88.9995,27970.0
2018-04-13 12:10:00,89.52,89.65,89.45,89.57,34121.0,89.0094,89.1387,88.9398,89.0591,34121.0
2018-04-13 12:20:00,89.59,89.73,89.46,89.53,119848.0,89.079,89.2182,88.9497,89.0193,119848.0
2018-04-13 12:30:00,89.53,89.53,89.29,89.39,123067.0,89.0193,89.0193,88.7807,88.8801,123067.0
2018-04-13 12:40:00,89.41,89.49,89.28,89.35,71632.0,88.9,88.9796,88.7708,88.8404,71632.0
2018-04-13 12:50:00,89.35,89.54,89.35,89.5,32497.0,88.8404,89.0293,88.8404,88.9895,32497.0
2018-04-13 13:00:00,89.5,89.57,89.4,89.52,49895.0,88.9895,89.0591,88.8901,89.0094,49895.0
2018-04-13 13:10:00,89.55,89.64,89.51,89.58,38223.0,89.0392,89.1287,88.9995,89.0691,38223.0
2018-04-13 13:20:00,89.61,89.89,89.61,89.72,31570.0,89.0989,89.3773,89.0989,89.2083,31570.0
2018-04-13 13:30:00,89.74,89.79,89.55,89.69,43769.0,89.2281,89.2779,89.0392,89.1784,43769.0
2018-04-13 13:40:00,89.7,90.1,89.7,90.03,47969.0,89.1884,89.5861,89.1884,89.5165,47969.0
2018-04-13 13:50:00,90.02,90.14,89.84,89.93,39466.0,89.5065,89.6259,89.3276,89.4171,39466.0
2018-04-13 14:00:00,89.9,90.05,89.86,90.0,21388.0,89.3872,89.5364,89.3475,89.4867,21388.0
2018-04-13 14:10:00,90.02,90.08,89.6,89.6,55060.0,89.5065,89.5662,89.0889,89.0889,55060.0
2018-04-13 14:20:00,89.61,89.76,89.6,89.63,40242.0,89.0989,89.248,89.0889,89.1188,40242.0
2018-04-13 14:30:00,89.65,89.72,89.51,89.59,27336.0,89.1387,89.2083,88.9995,89.079,27336.0
2018-04-13 14:40:00,89.58,89.75,89.49,89.55,29172.0,89.0691,89.2381,88.9796,89.0392,29172.0
2018-04-13 14:50:00,89.54,89.61,89.45,89.55,21492.0,89.0293,89.0989,88.9398,89.0392,21492.0
2018-04-13 15:00:00,89.54,89.54,89.19,89.27,41914.0,89.0293,89.0293,88.6813,88.7608,41914.0
2018-04-13 15:10:00,89.28,89.44,89.02,89.02,111040.0,88.7708,88.9299,88.5122,88.5122,111040.0
2018-04-13 15:20:00,89.05,89.19,89.02,89.14,59242.0,88.5421,88.6813,88.5122,88.6316,59242.0
2018-04-13 15:30:00,89.12,89.38,89.05,89.34,85543.0,88.6117,88.8702,88.5421,88.8304,85543.0
2018-04-13 15:40:00,89.37,89.62,89.37,89.52,229761.0,88.8603,89.1088,88.8603,89.0094,229761.0
2018-04-13 15:50:00,89.54,89.66,89.47,89.56,500588.0,89.0293,89.1486,88.9597,89.0492,500588.0
2018-04-16 09:30:00,90.24,90.43,89.61,89.76,164260.0,89.7253,89.9142,89.0989,89.248,164260.0
2018-04-16 09:40:00,89.76,89.77,89.24,89.26,99721.0,89.248,89.258,88.731,88.7509,99721.0
2018-04-16 09:50:00,89.26,89.34,88.8,88.93,88306.0,88.7509,88.8304,88.2935,88.4228,88306.0
2018-04-16 10:00:00,88.94,89.3,88.81,89.19,396470.0,88.4327,88.7906,88.3034,88.6813,396470.0
2018-04-16 10:10:00,89.19,89.28,88.78,88.91,70235.0,88.6813,88.7708,88.2736,88.4029,70235.0
2018-04-16 10:20:00,88.9,89.23,88.87,89.22,115025.0,88.3929,88.721,88.3631,88.7111,115025.0
2018-04-16 10:30:00,89.24,89.24,88.97,89.19,104137.0,88.731,88.731,88.4625,88.6813,104137.0
2018-04-16 10:40:00,89.25,89.26,88.75,88.76,167001.0,88.7409,88.7509,88.2438,88.2537,167001.0
2018-04-16 10:50:00,88.78,88.99,88.74,88.84,34923.0,88.2736,88.4824,88.2338,88.3333,34923.0
2018-04-16 11:00:00,88.88,89.03,88.75,88.77,79069.0,88.373,88.5222,88.2438,88.2637,79069.0
2018-04-16 11:10:00,88.76,88.76,88.42,88.63,105901.0,88.2537,88.2537,87.9157,88.1245,105901.0
2018-04-16 11:20:00,88.66,89.02,88.66,88.88,73078.0,88.1543,88.5122,88.1543,88.373,73078.0
2018-04-16 11:30:00,88.91,88.91,88.7,88.73,104085.0,88.4029,88.4029,88.1941,88.2239,104085.0
2018-04-16 11:40:00,88.72,88.75,88.48,88.62,90594.0,88.214,88.2438,87.9753,88.1145,90594.0
2018-04-16 11:50:00,88.64,88.82,88.64,88.74,49104.0,88.1344,88.3134,88.1344,88.2338,49104.0
2018-04-16 12:00:00,88.76,89.05,88.75,89.0,38526.0,88.2537,88.5421,88.2438,88.4924,38526.0
2018-04-16 12:10:00,89.01,89.19,88.93,89.11,72495.0,88.5023,88.6813,88.4228,88.6017,72495.0
2018-04-16 12:20:00,89.08,89.19,89.01,89.12,32314.0,88.5719,88.6813,88.5023,88.6117,32314.0
2018-04-16 12:30:00,89.11,89.16,88.95,89.08,71878.0,88.6017,88.6514,88.4426,88.5719,71878.0
2018-04-16 12:40:00,89.11,89.2,89.02,89.04,14547.0,88.6017,88.6912,88.5122,88.5321,14547.0
2018-04-16 12:50:00,89.07,89.12,88.95,89.03,53241.0,88.562,88.6117,88.4426,88.5222,53241.0
2018-04-16 13:00:00,89.05,89.42,89.05,89.41,66311.0,88.5421,88.91,88.5421,88.9,66311.0
2018-04-16 13:10:00,89.4,89.45,89.19,89.29,87656.0,88.8901,88.9398,88.6813,88.7807,87656.0
2018-04-16 13:20:00,89.3,89.38,89.22,89.25,49284.0,88.7906,88.8702,88.7111,88.7409,49284.0
2018-04-16 13:30:00,89.22,89.38,89.22,89.37,21836.0,88.7111,88.8702,88.7111,88.8603,21836.0
2018-04-16 13:40:00,89.37,89.43,89.26,89.43,25335.0,88.8603,88.9199,88.7509,88.9199,25335.0
2018-04-16 13:50:00,89.4,89.49,89.31,89.47,21360.0,88.8901,88.9796,88.8006,88.9597,21360.0
2018-04-16 14:00:00,89.5,89.57,89.33,89.41,29777.0,88.9895,89.0591,88.8205,88.9,29777.0
2018-04-16 14:10:00,89.45,89.61,89.4,89.42,29447.0,88.9398,89.0989,88.8901,88.91,29447.0
2018-04-16 14:20:00,89.41,89.49,89.25,89.38,26224.0,88.9,88.9796,88.7409,88.8702,26224.0
2018-04-16 14:30:00,89.38,89.63,89.33,89.45,29900.0,88.8702,89.1188,88.8205,88.9398,29900.0
2018-04-16 14:40:00,89.48,89.51,89.31,89.36,12002.0,88.9696,88.9995,88.8006,88.8503,12002.0
2018-04-16 14:50:00,89.38,89.38,89.09,89.14,20786.0,88.8702,88.8702,88.5818,88.6316,20786.0
2018-04-16 15:00:00,89.15,89.28,89.14,89.24,64633.0,88.6415,88.7708,88.6316,88.731,64633.0
2018-04-16 15:10:00,89.26,89.3,89.09,89.16,73834.0,88.7509,88.7906,88.5818,88.6514,73834.0
2018-04-16 15:20:00,89.15,89.15,88.82,88.97,222586.0,88.6415,88.6415,88.3134,88.4625,222586.0
2018-04-16 15:30:00,88.97,89.05,88.74,88.79,89762.0,88.4625,88.5421,88.2338,88.2836,89762.0
2018-04-16 15:40:00,88.79,89.07,88.78,89.02,116575.0,88.2836,88.562,88.2736,88.5122,116575.0
2018-04-16 15:50:00,89.03,89.06,88.87,88.91,248790.0,88.5222,88.552,88.3631,88.4029,248790.0
2018-04-17 09:30:00,89.58,89.67,89.33,89.64,89532.0,89.0691,89.1585,88.8205,89.1287,89532.0
2018-04-17 09:40:00,89.62,89.68,89.38,89.52,75562.0,89.1088,89.1685,88.8702,89.0094,75562.0
2018-04-17 09:50:00,89.54,89.58,89.39,89.47,44390.0,89.0293,89.0691,88.8801,88.9597,44390.0
2018-04-17 10:00:00,89.47,89.76,89.46,89.66,70276.0,88.9597,89.248,88.9497,89.1486,70276.0
2018-04-17 10:10:00,89.68,89.86,89.68,89.76,68820.0,89.1685,89.3475,89.1685,89.248,68820.0
2018-04-17 10:20:00,89.77,89.95,89.71,89.9,63051.0,89.258,89.4369,89.1983,89.3872,63051.0
2018-04-17 10:30:00,89.89,90.16,89.89,90.16,82105.0,89.3773,89.6457,89.3773,89.6457,82105.0
2018-04-17 10:40:00,90.17,90.33,90.11,90.22,112609.0,89.6557,89.8148,89.596,89.7054,112609.0
2018-04-17 10:50:00,90.23,90.62,90.23,90.57,164469.0,89.7153,90.1031,89.7153,90.0534,164469.0
2018-04-17 11:00:00,90.59,90.91,90.59,90.78,200282.0,90.0733,90.3915,90.0733,90.2622,200282.0
2018-04-17 11:10:00,90.78,90.87,90.63,90.72,77569.0,90.2622,90.3517,90.1131,90.2026,77569.0
2018-04-17 11:20:00,90.73,90.93,90.73,90.89,77331.0,90.2125,90.4114,90.2125,90.3716,77331.0
2018-04-17 11:30:00,90.86,90.91,90.74,90.86,28987.0,90.3418,90.3915,90.2224,90.3418,28987.0
2018-04-17 11:40:00,90.87,90.88,90.68,90.77,33560.0,90.3517,90.3616,90.1628,90.2523,33560.0
2018-04-17 11:50:00,90.8,90.94,90.8,90.91,47098.0,90.2821,90.4213,90.2821,90.3915,47098.0
2018-04-17 12:00:00,90.92,91.28,90.92,91.21,174745.0,90.4014,90.7594,90.4014,90.6898,174745.0
2018-04-17 12:10:00,91.2,91.32,91.15,91.26,168181.0,90.6798,90.7991,90.6301,90.7395,168181.0
2018-04-17 12:20:00,91.26,91.49,91.22,91.46,112006.0,90.7395,90.9682,90.6997,90.9383,112006.0
2018-04-17 12:30:00,91.48,91.49,91.11,91.32,124791.0,90.9582,90.9682,90.5903,90.7991,124791.0
2018-04-17 12:40:00,91.29,91.32,91.2,91.21,39980.0,90.7693,90.7991,90.6798,90.6898,39980.0
2018-04-17 12:50:00,91.23,91.41,91.23,91.38,53969.0,90.7096,90.8886,90.7096,90.8588,53969.0
2018-04-17 13:00:00,91.35,91.41,91.27,91.4,55433.0,90.829,90.8886,90.7494,90.8787,55433.0
2018-04-17 13:10:00,91.37,91.41,90.94,90.94,59466.0,90.8488,90.8886,90.4213,90.4213,59466.0
2018-04-17 13:20:00,90.94,91.13,90.9,91.13,117255.0,90.4213,90.6102,90.3815,90.6102,117255.0
2018-04-17 13:30:00,91.13,91.22,91.08,91.11,50694.0,90.6102,90.6997,90.5605,90.5903,50694.0
2018-04-17 13:40:00,91.11,91.12,90.94,90.98,68948.0,90.5903,90.6003,90.4213,90.4611,68948.0
2018-04-17 13:50:00,90.95,91.07,90.9,90.99,71504.0,90.4312,90.5506,90.3815,90.471,71504.0
2018-04-17 14:00:00,90.99,91.14,90.87,90.93,48346.0,90.471,90.6202,90.3517,90.4114,48346.0
2018-04-17 14:10:00,90.92,91.0,90.83,90.88,25733.0,90.4014,90.481,90.3119,90.3616,25733.0
2018-04-17 14:20:00,90.83,90.89,90.72,90.78,32011.0,90.3119,90.3716,90.2026,90.2622,32011.0
2018-04-17 14:30:00,90.8,91.06,90.79,91.04,39471.0,90.2821,90.5406,90.2722,90.5207,39471.0
2018-04-17 14:40:00,91.05,91.22,91.02,91.18,76284.0,90.5307,90.6997,90.5008,90.6599,76284.0
2018-04-17 14:50:00,91.16,91.17,91.05,91.13,120296.0,90.64,90.65,90.5307,90.6102,120296.0
2018-04-17 15:00:00,91.12,91.31,91.11,91.17,80245.0,90.6003,90.7892,90.5903,90.65,80245.0
2018-04-17 15:10:00,91.17,91.37,91.17,91.37,97507.0,90.65,90.8488,90.65,90.8488,97507.0
2018-04-17 15:20:00,91.36,91.39,91.23,91.33,109602.0,90.8389,90.8687,90.7096,90.8091,109602.0
2018-04-17 15:30:00,91.32,91.34,91.24,91.34,69273.0,90.7991,90.819,90.7196,90.819,69273.0
2018-04-17 15:40:00,91.34,91.37,91.19,91.33,124921.0,90.819,90.8488,90.6699,90.8091,124921.0
2018-04-17 15:50:00,91.33,91.34,91.03,91.11,701663.0,90.8091,90.819,90.5108,90.5903,701663.0
2018-04-18 09:30:00,91.45,91.52,91.24,91.26,92849.0,90.9284,90.998,90.7196,90.7395,92849.0
2018-04-18 09:40:00,91.24,91.28,90.66,91.07,191013.0,90.7196,90.7594,90.1429,90.5506,191013.0
2018-04-18 09:50:00,90.98,91.16,90.72,90.95,299104.0,90.4611,90.64,90.2026,90.4312,299104.0
2018-04-18 10:00:00,90.91,90.98,90.65,90.98,177152.0,90.3915,90.4611,90.1329,90.4611,177152.0
2018-04-18 10:10:00,91.01,91.01,90.56,90.77,53992.0,90.4909,90.4909,90.0435,90.2523,53992.0
2018-04-18 10:20:00,90.8,90.91,90.69,90.9,48526.0,90.2821,90.3915,90.1727,90.3815,48526.0
2018-04-18 10:30:00,90.92,91.21,90.85,91.03,115332.0,90.4014,90.6898,90.3318,90.5108,115332.0
2018-04-18 10:40:00,91.06,91.22,91.0,91.05,39177.0,90.5406,90.6997,90.481,90.5307,39177.0
2018-04-18 10:50:00,91.07,91.16,90.9,91.15,122788.0,90.5506,90.64,90.3815,90.6301,122788.0
2018-04-18 11:00:00,91.13,91.6,91.11,91.54,135221.0,90.6102,91.0775,90.5903,91.0179,135221.0
2018-04-18 11:10:00,91.54,91.55,91.3,91.41,64290.0,91.0179,91.0278,90.7792,90.8886,64290.0
2018-04-18 11:20:00,91.41,91.66,91.39,91.54,97474.0,90.8886,91.1372,90.8687,91.0179,97474.0
2018-04-18 11:30:00,91.53,91.56,91.4,91.47,42250.0,91.0079,91.0378,90.8787,90.9483,42250.0
2018-04-18 11:40:00,91.48,91.55,91.33,91.46,31070.0,90.9582,91.0278,90.8091,90.9383,31070.0
2018-04-18 11:50:00,91.48,91.69,91.48,91.57,68660.0,90.9582,91.167,90.9582,91.0477,68660.0
2018-04-18 12:00:00,91.6,91.71,91.55,91.66,39857.0,91.0775,91.1869,91.0278,91.1372,39857.0
2018-04-18 12:10:00,91.66,91.9,91.66,91.85,52371.0,91.1372,91.3758,91.1372,91.3261,52371.0
2018-04-18 12:20:00,91.87,91.87,91.69,91.77,55795.0,91.346,91.346,91.167,91.2466,55795.0
2018-04-18 12:30:00,91.77,91.87,91.54,91.58,76429.0,91.2466,91.346,91.0179,91.0576,76429.0
2018-04-18 12:40:00,91.6,91.69,91.52,91.61,80024.0,91.0775,91.167,90.998,91.0875,80024.0
2018-04-18 12:50:00,91.63,91.77,91.57,91.68,58522.0,91.1074,91.2466,91.0477,91.1571,58522.0
2018-04-18 13:00:00,91.67,91.73,91.59,91.59,25594.0,91.1471,91.2068,91.0676,91.0676,25594.0
2018-04-18 13:10:00,91.58,91.59,91.32,91.4,31816.0,91.0576,91.0676,90.7991,90.8787,31816.0
2018-04-18 13:20:00,91.4,91.52,91.22,91.23,141908.0,90.8787,90.998,90.6997,90.7096,141908.0
2018-04-18 13:30:00,91.25,91.25,91.01,91.02,72796.0,90.7295,90.7295,90.4909,90.5008,72796.0
2018-04-18 13:40:00,91.03,91.07,90.95,91.01,42276.0,90.5108,90.5506,90.4312,90.4909,42276.0
2018-04-18 13:50:00,91.03,91.03,90.74,90.76,112684.0,90.5108,90.5108,90.2224,90.2423,112684.0
2018-04-18 14:00:00,90.76,91.12,90.73,91.06,72176.0,90.2423,90.6003,90.2125,90.5406,72176.0
2018-04-18 14:10:00,91.07,91.27,91.06,91.21,58971.0,90.5506,90.7494,90.5406,90.6898,58971.0
2018-04-18 14:20:00,91.2,91.42,91.19,91.41,56840.0,90.6798,90.8986,90.6699,90.8886,56840.0
2018-04-18 14:30:00,91.4,91.48,91.2,91.25,91454.0,90.8787,90.9582,90.6798,90.7295,91454.0
2018-04-18 14:40:00,91.25,91.3,91.08,91.2,54410.0,90.7295,90.7792,90.5605,90.6798,54410.0
2018-04-18 14:50:00,91.16,91.3,91.03,91.08,85310.0,90.64,90.7792,90.5108,90.5605,85310.0
2018-04-18 15:00:00,91.08,91.17,91.04,91.08,83715.0,90.5605,90.65,90.5207,90.5605,83715.0
2018-04-18 15:10:00,91.06,91.11,90.97,91.09,49830.0,90.5406,90.5903,90.4511,90.5704,49830.0
2018-04-18 15:20:00,91.08,91.16,90.94,90.96,54632.0,90.5605,90.64,90.4213,90.4412,54632.0
2018-04-18 15:30:00,90.97,91.05,90.93,90.95,48654.0,90.4511,90.5307,90.4114,90.4312,48654.0
2018-04-18 15:40:00,90.94,90.94,90.84,90.86,145322.0,90.4213,90.4213,90.3219,90.3418,145322.0
2018-04-18 15:50:00,90.85,90.95,90.77,90.78,351739.0,90.3318,90.4312,90.2523,90.2622,351739.0
2018-04-19 09:30:00,90.51,90.86,90.42,90.8,164208.0,89.9937,90.3418,89.9043,90.2821,164208.0
2018-04-19 09:40:00,90.79,90.82,90.45,90.54,187033.0,90.2722,90.302,89.9341,90.0236,187033.0
2018-04-19 09:50:00,90.55,90.8,90.32,90.76,119178.0,90.0335,90.2821,89.8048,90.2423,119178.0
2018-04-19 10:00:00,90.8,90.86,90.47,90.47,63887.0,90.2821,90.3418,89.954,89.954,63887.0
2018-04-19 10:10:00,90.46,91.12,90.41,90.91,127904.0,89.944,90.6003,89.8943,90.3915,127904.0
2018-04-19 10:20:00,90.89,90.93,90.44,90.46,87547.0,90.3716,90.4114,89.9241,89.944,87547.0
2018-04-19 10:30:00,90.46,90.69,90.31,90.58,225060.0,89.944,90.1727,89.7949,90.0633,225060.0
2018-04-19 10:40:00,90.6,90.65,90.26,90.32,84840.0,90.0832,90.1329,89.7452,89.8048,84840.0
2018-04-19 10:50:00,90.32,90.37,89.96,90.11,192070.0,89.8048,89.8545,89.4469,89.596,192070.0
2018-04-19 11:00:00,90.13,90.15,89.93,90.06,192276.0,89.6159,89.6358,89.4171,89.5463,192276.0
2018-04-19 11:10:00,90.07,90.15,89.97,90.01,70986.0,89.5563,89.6358,89.4568,89.4966,70986.0
2018-04-19 11:20:00,90.02,90.29,89.91,90.22,104489.0,89.5065,89.775,89.3972,89.7054,104489.0
2018-04-19 11:30:00,90.22,90.28,90.03,90.05,54310.0,89.7054,89.7651,89.5165,89.5364,54310.0
2018-04-19 11:40:00,90.09,90.23,90.0,90.11,102256.0,89.5761,89.7153,89.4867,89.596,102256.0
2018-04-19 11:50:00,90.13,90.13,89.8,89.81,131125.0,89.6159,89.6159,89.2878,89.2977,131125.0
2018-04-19 12:00:00,89.8,89.81,89.39,89.4,380195.0,89.2878,89.2977,88.8801,88.8901,380195.0
2018-04-19 12:10:00,89.39,89.39,89.05,89.21,317129.0,88.8801,88.8801,88.5421,88.7012,317129.0
2018-04-19 12:20:00,89.21,89.54,89.21,89.4,100137.0,88.7012,89.0293,88.7012,88.8901,100137.0
2018-04-19 12:30:00,89.4,89.59,89.36,89.56,72350.0,88.8901,89.079,88.8503,89.0492,72350.0
2018-04-19 12:40:00,89.57,89.83,89.52,89.73,59752.0,89.0591,89.3176,89.0094,89.2182,59752.0
2018-04-19 12:50:00,89.71,89.79,89.56,89.56,37483.0,89.1983,89.2779,89.0492,89.0492,37483.0
2018-04-19 13:00:00,89.55,89.58,89.43,89.47,50234.0,89.0392,89.0691,88.9199,88.9597,50234.0
2018-04-19 13:10:00,89.44,89.44,89.13,89.15,93114.0,88.9299,88.9299,88.6216,88.6415,93114.0
2018-04-19 13:20:00,89.16,89.24,89.13,89.13,86942.0,88.6514,88.731,88.6216,88.6216,86942.0
2018-04-19 13:30:00,89.13,89.39,89.12,89.39,49125.0,88.6216,88.8801,88.6117,88.8801,49125.0
2018-04-19 13:40:00,89.39,89.61,89.38,89.46,133814.0,88.8801,89.0989,88.8702,88.9497,133814.0
2018-04-19 13:50:00,89.48,89.51,89.37,89.41,34085.0,88.9696,88.9995,88.8603,88.9,34085.0
2018-04-19 14:00:00,89.42,89.48,89.32,89.41,100618.0,88.91,88.9696,88.8105,88.9,100618.0
2018-04-19 14:10:00,89.4,89.6,89.34,89.34,61964.0,88.8901,89.0889,88.8304,88.8304,61964.0
2018-04-19 14:20:00,89.33,89.37,89.15,89.23,68321.0,88.8205,88.8603,88.6415,88.721,68321.0
2018-04-19 14:30:00,89.22,89.43,89.15,89.37,53499.0,88.7111,88.9199,88.6415,88.8603,53499.0
2018-04-19 14:40:00,89.38,89.53,89.3,89.35,69271.0,88.8702,89.0193,88.7906,88.8404,69271.0
2018-04-19 14:50:00,89.33,89.47,89.26,89.45,95773.0,88.8205,88.9597,88.7509,88.9398,95773.0
2018-04-19 15:00:00,89.45,89.48,89.33,89.38,141344.0,88.9398,88.9696,88.8205,88.8702,141344.0
2018-04-19 15:10:00,89.38,89.4,89.09,89.1,200575.0,88.8702,88.8901,88.5818,88.5918,200575.0
2018-04-19 15:20:00,89.11,89.16,88.95,88.98,180280.0,88.6017,88.6514,88.4426,88.4725,180280.0
2018-04-19 15:30:00,88.98,89.53,88.93,89.39,176005.0,88.4725,89.0193,88.4228,88.8801,176005.0
2018-04-19 15:40:00,89.38,89.48,89.19,89.29,317759.0,88.8702,88.9696,88.6813,88.7807,317759.0
2018-04-19 15:50:00,89.3,89.36,89.1,89.21,503788.0,88.7906,88.8503,88.5918,88.7012,503788.0
2018-04-20 09:30:00,89.15,89.32,88.82,88.89,70774.0,88.6415,88.8105,88.3134,88.383,70774.0
2018-04-20 09:40:00,88.88,89.46,88.83,89.3,120865.0,88.373,88.9497,88.3233,88.7906,120865.0
2018-04-20 09:50:00,89.27,89.41,88.97,88.98,131294.0,88.7608,88.9,88.4625,88.4725,131294.0
2018-04-20 10:00:00,89.0,89.0,88.54,88.57,180646.0,88.4924,88.4924,88.035,88.0648,180646.0
2018-04-20 10:10:00,88.58,88.88,88.51,88.88,64950.0,88.0748,88.373,88.0052,88.373,64950.0
2018-04-20 10:20:00,88.92,89.38,88.84,89.35,67103.0,88.4128,88.8702,88.3333,88.8404,67103.0
2018-04-20 10:30:00,89.37,89.68,89.21,89.52,132845.0,88.8603,89.1685,88.7012,89.0094,132845.0
2018-04-20 10:40:00,89.52,89.52,88.92,88.94,104857.0,89.0094,89.0094,88.4128,88.4327,104857.0
2018-04-20 10:50:00,88.93,89.06,88.8,88.98,47802.0,88.4228,88.552,88.2935,88.4725,47802.0
2018-04-20 11:00:00,88.97,89.04,88.81,88.82,49604.0,88.4625,88.5321,88.3034,88.3134,49604.0
2018-04-20 11:10:00,88.81,88.93,88.52,88.93,156891.0,88.3034,88.4228,88.0151,88.4228,156891.0
2018-04-20 11:20:00,88.89,88.91,88.67,88.69,80233.0,88.383,88.4029,88.1642,88.1841,80233.0
2018-04-20 11:30:00,88.72,89.11,88.71,89.01,116332.0,88.214,88.6017,88.204,88.5023,116332.0
2018-04-20 11:40:00,89.0,89.12,88.92,89.01,46979.0,88.4924,88.6117,88.4128,88.5023,46979.0
2018-04-20 11:50:00,88.98,89.27,88.97,89.23,57087.0,88.4725,88.7608,88.4625,88.721,57087.0
2018-04-20 12:00:00,89.26,89.46,89.15,89.45,71100.0,88.7509,88.9497,88.6415,88.9398,71100.0
2018-04-20 12:10:00,89.44,89.44,89.16,89.19,61030.0,88.9299,88.9299,88.6514,88.6813,61030.0
2018-04-20 12:20:00,89.16,89.38,89.07,89.28,52840.0,88.6514,88.8702,88.562,88.7708,52840.0
2018-04-20 12:30:00,89.18,89.37,89.16,89.17,64557.0,88.6713,88.8603,88.6514,88.6614,64557.0
2018-04-20 12:40:00,89.19,89.25,89.04,89.06,55035.0,88.6813,88.7409,88.5321,88.552,55035.0
2018-04-20 12:50:00,89.07,89.2,89.02,89.1,119795.0,88.562,88.6912,88.5122,88.5918,119795.0
2018-04-20 13:00:00,89.09,89.09,88.93,89.06,67933.0,88.5818,88.5818,88.4228,88.552,67933.0
2018-04-20 13:10:00,89.15,89.25,88.9,88.9,99925.0,88.6415,88.7409,88.3929,88.3929,99925.0
2018-04-20 13:20:00,88.88,89.0,88.75,88.86,107134.0,88.373,88.4924,88.2438,88.3532,107134.0
2018-04-20 13:30:00,88.86,88.95,88.72,88.94,66836.0,88.3532,88.4426,88.214,88.4327,66836.0
2018-04-20 13:40:00,88.95,88.95,88.74,88.76,259780.0,88.4426,88.4426,88.2338,88.2537,259780.0
2018-04-20 13:50:00,88.76,88.87,88.68,88.8,85110.0,88.2537,88.3631,88.1742,88.2935,85110.0
2018-04-20 14:00:00,88.8,88.9,88.75,88.82,54294.0,88.2935,88.3929,88.2438,88.3134,54294.0
2018-04-20 14:10:00,88.81,88.82,88.71,88.72,50470.0,88.3034,88.3134,88.204,88.214,50470.0
2018-04-20 14:20:00,88.72,88.81,88.66,88.75,95388.0,88.214,88.3034,88.1543,88.2438,95388.0
2018-04-20 14:30:00,88.75,88.78,88.64,88.68,71425.0,88.2438,88.2736,88.1344,88.1742,71425.0
2018-04-20 14:40:00,88.68,88.78,88.66,88.7,94610.0,88.1742,88.2736,88.1543,88.1941,94610.0
2018-04-20 14:50:00,88.68,88.9,88.65,88.88,65655.0,88.1742,88.3929,88.1444,88.373,65655.0
2018-04-20 15:00:00,88.88,88.9,88.46,88.5,244565.0,88.373,88.3929,87.9554,87.9952,244565.0
2018-04-20 15:10:00,88.48,88.75,88.47,88.64,114389.0,87.9753,88.2438,87.9654,88.1344,114389.0
2018-04-20 15:20:00,88.59,88.76,88.59,88.68,90434.0,88.0847,88.2537,88.0847,88.1742,90434.0
2018-04-20 15:30:00,88.67,88.95,88.6,88.95,193459.0,88.1642,88.4426,88.0946,88.4426,193459.0
2018-04-20 15:40:00,88.96,89.11,88.85,88.97,552220.0,88.4526,88.6017,88.3432,88.4625,552220.0
2018-04-20 15:50:00,88.96,88.98,88.74,88.9,564230.0,88.4526,88.4725,88.2338,88.3929,564230.0
2018-04-23 09:30:00,88.84,89.06,88.69,88.86,101379.0,88.3333,88.552,88.1841,88.3532,101379.0
2018-04-23 09:40:00,88.85,88.85,88.22,88.39,111117.0,88.3432,88.3432,87.7168,87.8858,111117.0
2018-04-23 09:50:00,88.4,88.4,87.88,88.34,92903.0,87.8958,87.8958,87.3787,87.8361,92903.0
2018-04-23 10:00:00,88.35,88.38,87.89,87.98,54964.0,87.8461,87.8759,87.3887,87.4782,54964.0
2018-04-23 10:10:00,87.96,88.04,87.72,87.79,82952.0,87.4583,87.5378,87.2197,87.2893,82952.0
2018-04-23 10:20:00,87.81,88.16,87.78,87.96,47592.0,87.3091,87.6572,87.2793,87.4583,47592.0
2018-04-23 10:30:00,87.99,88.16,87.83,87.97,67117.0,87.4881,87.6572,87.329,87.4682,67117.0
2018-04-23 10:40:00,87.96,88.13,87.84,88.01,29328.0,87.4583,87.6273,87.339,87.508,29328.0
2018-04-23 10:50:00,88.02,88.14,87.91,88.06,24413.0,87.518,87.6373,87.4086,87.5577,24413.0
2018-04-23 11:00:00,88.06,88.34,88.01,88.25,21529.0,87.5577,87.8361,87.508,87.7466,21529.0
2018-04-23 11:10:00,88.22,88.63,88.2,88.61,144388.0,87.7168,88.1245,87.6969,88.1046,144388.0
2018-04-23 11:20:00,88.61,88.67,88.3,88.41,40954.0,88.1046,88.1642,87.7964,87.9057,40954.0
2018-04-23 11:30:00,88.4,88.43,88.01,88.22,159744.0,87.8958,87.9256,87.508,87.7168,159744.0
2018-04-23 11:40:00,88.17,88.36,88.11,88.11,229294.0,87.6671,87.856,87.6074,87.6074,229294.0
2018-04-23 11:50:00,88.11,88.29,87.99,88.13,56558.0,87.6074,87.7864,87.4881,87.6273,56558.0
2018-04-23 12:00:00,88.14,88.23,87.97,88.15,167208.0,87.6373,87.7268,87.4682,87.6472,167208.0
2018-04-23 12:10:00,88.14,88.25,88.01,88.01,61147.0,87.6373,87.7466,87.508,87.508,61147.0
2018-04-23 12:20:00,87.99,88.08,87.86,87.9,56627.0,87.4881,87.5776,87.3589,87.3986,56627.0
2018-04-23 12:30:00,87.87,87.96,87.73,87.78,54171.0,87.3688,87.4583,87.2296,87.2793,54171.0
2018-04-23 12:40:00,87.77,87.81,87.52,87.52,43488.0,87.2694,87.3091,87.0208,87.0208,43488.0
2018-04-23 12:50:00,87.54,87.66,87.44,87.52,49937.0,87.0407,87.16,86.9413,87.0208,49937.0
2018-04-23 13:00:00,87.51,87.58,87.37,87.39,37361.0,87.0109,87.0805,86.8717,86.8915,37361.0
2018-04-23 13:10:00,87.41,87.53,87.31,87.36,40503.0,86.9114,87.0307,86.812,86.8617,40503.0
2018-04-23 13:20:00,87.36,87.45,87.27,87.43,39606.0,86.8617,86.9512,86.7722,86.9313,39606.0
2018-04-23 13:30:00,87.4,87.76,87.34,87.67,351638.0,86.9015,87.2594,86.8418,87.1699,351638.0
2018-04-23 13:40:00,87.65,87.67,87.43,87.48,28355.0,87.1501,87.1699,86.9313,86.981,28355.0
2018-04-23 13:50:00,87.5,87.78,87.48,87.62,46491.0,87.0009,87.2793,86.981,87.1202,46491.0
2018-04-23 14:00:00,87.6,87.61,87.3,87.34,46612.0,87.1003,87.1103,86.8021,86.8418,46612.0
2018-04-23 14:10:00,87.33,87.77,87.32,87.53,284665.0,86.8319,87.2694,86.8219,87.0307,284665.0
2018-04-23 14:20:00,87.53,87.75,87.45,87.55,252231.0,87.0307,87.2495,86.9512,87.0506,252231.0
2018-04-23 14:30:00,87.55,87.61,87.44,87.57,80777.0,87.0506,87.1103,86.9413,87.0705,80777.0
2018-04-23 14:40:00,87.55,87.69,87.52,87.55,91510.0,87.0506,87.1898,87.0208,87.0506,91510.0
2018-04-23 14:50:00,87.55,87.56,87.22,87.25,168270.0,87.0506,87.0606,86.7225,86.7523,168270.0
2018-04-23 15:00:00,87.23,87.55,87.21,87.42,102129.0,86.7325,87.0506,86.7126,86.9214,102129.0
2018-04-23 15:10:00,87.41,88.0,87.39,87.9,455927.0,86.9114,87.4981,86.8915,87.3986,455927.0
2018-04-23 15:20:00,87.89,88.1,87.88,88.08,273009.0,87.3887,87.5975,87.3787,87.5776,273009.0
2018-04-23 15:30:00,88.08,88.18,88.02,88.12,306728.0,87.5776,87.677,87.518,87.6174,306728.0
2018-04-23 15:40:00,88.12,88.19,88.07,88.09,324300.0,87.6174,87.687,87.5677,87.5876,324300.0
2018-04-23 15:50:00,88.09,88.11,88.02,88.05,431515.0,87.5876,87.6074,87.518,87.5478,431515.0
2018-04-24 09:30:00,88.3,88.38,87.73,88.19,161848.0,87.7964,87.8759,87.2296,87.687,161848.0
2018-04-24 09:40:00,88.23,88.44,88.17,88.18,101089.0,87.7268,87.9356,87.6671,87.677,101089.0
2018-04-24 09:50:00,88.18,88.21,87.9,88.21,79582.0,87.677,87.7069,87.3986,87.7069,79582.0
2018-04-24 10:00:00,88.2,88.57,88.18,88.39,118226.0,87.6969,88.0648,87.677,87.8858,118226.0
2018-04-24 10:10:00,88.4,88.53,87.81,87.86,70553.0,87.8958,88.025,87.3091,87.3589,70553.0
2018-04-24 10:20:00,87.88,87.94,87.62,87.65,116013.0,87.3787,87.4384,87.1202,87.1501,116013.0
2018-04-24 10:30:00,87.68,87.8,87.51,87.67,146787.0,87.1799,87.2992,87.0109,87.1699,146787.0
2018-04-24 10:40:00,87.63,87.99,87.55,87.94,54363.0,87.1302,87.4881,87.0506,87.4384,54363.0
2018-04-24 10:50:00,87.96,88.03,87.77,87.78,61576.0,87.4583,87.5279,87.2694,87.2793,61576.0
2018-04-24 11:00:00,87.74,87.89,87.52,87.65,42395.0,87.2395,87.3887,87.0208,87.1501,42395.0
2018-04-24 11:10:00,87.62,87.69,87.28,87.34,64992.0,87.1202,87.1898,86.7822,86.8418,64992.0
2018-04-24 11:20:00,87.36,87.61,87.28,87.57,47912.0,86.8617,87.1103,86.7822,87.0705,47912.0
2018-04-24 11:30:00,87.58,87.67,87.5,87.63,23850.0,87.0805,87.1699,87.0009,87.1302,23850.0
2018-04-24 11:40:00,87.64,87.72,87.55,87.57,22531.0,87.1401,87.2197,87.0506,87.0705,22531.0
2018-04-24 11:50:00,87.57,87.65,87.46,87.54,20854.0,87.0705,87.1501,86.9611,87.0407,20854.0
2018-04-24 12:00:00,87.5,87.77,87.5,87.66,18585.0,87.0009,87.2694,87.0009,87.16,18585.0
2018-04-24 12:10:00,87.65,87.65,87.29,87.32,33813.0,87.1501,87.1501,86.7921,86.8219,33813.0
2018-04-24 12:20:00,87.31,87.32,87.06,87.2,116644.0,86.812,86.8219,86.5634,86.7026,116644.0
2018-04-24 12:30:00,87.18,87.19,86.71,86.85,83730.0,86.6827,86.6927,86.2154,86.3546,83730.0
2018-04-24 12:40:00,86.81,87.06,86.78,87.0,52923.0,86.3149,86.5634,86.285,86.5038,52923.0
2018-04-24 12:50:00,87.04,87.19,86.83,86.85,92615.0,86.5435,86.6927,86.3347,86.3546,92615.0
2018-04-24 13:00:00,86.84,87.08,86.77,87.04,74438.0,86.3447,86.5833,86.2751,86.5435,74438.0
2018-04-24 13:10:00,87.06,87.34,87.0,87.01,78833.0,86.5634,86.8418,86.5038,86.5137,78833.0
2018-04-24 13:20:00,87.02,87.1,86.9,87.0,42137.0,86.5237,86.6032,86.4043,86.5038,42137.0
2018-04-24 13:30:00,86.98,87.06,86.87,86.87,46151.0,86.4839,86.5634,86.3745,86.3745,46151.0
2018-04-24 13:40:00,86.86,86.9,86.72,86.75,43063.0,86.3646,86.4043,86.2254,86.2552,43063.0
2018-04-24 13:50:00,86.75,86.75,86.23,86.31,150960.0,86.2552,86.2552,85.7382,85.8177,150960.0
2018-04-24 14:00:00,86.3,86.3,85.86,86.15,150567.0,85.8078,85.8078,85.3703,85.6586,150567.0
2018-04-24 14:10:00,86.11,86.29,85.84,85.91,124646.0,85.6188,85.7978,85.3504,85.42,124646.0
2018-04-24 14:20:00,85.88,86.55,85.86,86.08,518289.0,85.3902,86.0563,85.3703,85.589,518289.0
2018-04-24 14:30:00,86.11,86.46,85.98,86.0,83697.0,85.6188,85.9668,85.4896,85.5095,83697.0
2018-04-24 14:40:00,86.02,86.54,86.02,86.47,197062.0,85.5294,86.0464,85.5294,85.9768,197062.0
2018-04-24 14:50:00,86.47,86.55,86.22,86.26,45440.0,85.9768,86.0563,85.7282,85.768,45440.0
2018-04-24 15:00:00,86.27,86.68,86.27,86.65,140404.0,85.7779,86.1856,85.7779,86.1558,140404.0
2018-04-24 15:10:00,86.64,87.07,86.63,86.88,328825.0,86.1458,86.5734,86.1359,86.3845,328825.0
2018-04-24 15:20:00,86.85,86.99,86.71,86.72,90318.0,86.3546,86.4938,86.2154,86.2254,90318.0
2018-04-24 15:30:00,86.69,86.69,86.27,86.33,76943.0,86.1955,86.1955,85.7779,85.8376,76943.0
2018-04-24 15:40:00,86.32,86.56,86.26,86.53,251968.0,85.8276,86.0663,85.768,86.0364,251968.0
2018-04-24 15:50:00,86.55,86.63,86.32,86.45,454821.0,86.0563,86.1359,85.8276,85.9569,454821.0
2018-04-25 09:30:00,86.74,86.74,85.96,86.06,126909.0,86.2453,86.2453,85.4697,85.5691,126909.0
2018-04-25 09:40:00,85.99,86.09,85.36,85.75,132468.0,85.4995,85.599,84.8731,85.2609,132468.0
2018-04-25 09:50:00,85.73,85.83,85.39,85.41,127025.0,85.241,85.3404,84.903,84.9228,127025.0
2018-04-25 10:00:00,85.41,85.62,85.07,85.33,212940.0,84.9228,85.1316,84.5848,84.8433,212940.0
2018-04-25 10:10:00,85.36,85.89,85.34,85.78,303614.0,84.8731,85.4001,84.8532,85.2907,303614.0
2018-04-25 10:20:00,85.78,86.11,85.67,86.06,104608.0,85.2907,85.6188,85.1814,85.5691,104608.0
2018-04-25 10:30:00,86.1,87.1,86.01,87.09,447994.0,85.6089,86.6032,85.5194,86.5933,447994.0
2018-04-25 10:40:00,87.08,87.08,86.71,86.8,190426.0,86.5833,86.5833,86.2154,86.3049,190426.0
2018-04-25 10:50:00,86.78,87.05,86.66,86.75,294763.0,86.285,86.5535,86.1657,86.2552,294763.0
2018-04-25 11:00:00,86.75,87.03,86.67,86.93,60913.0,86.2552,86.5336,86.1757,86.4342,60913.0
2018-04-25 11:10:00,86.94,87.23,86.9,86.97,75650.0,86.4441,86.7325,86.4043,86.4739,75650.0
2018-04-25 11:20:00,86.97,87.1,86.92,87.1,59737.0,86.4739,86.6032,86.4242,86.6032,59737.0
2018-04-25 11:30:00,87.09,87.12,86.54,86.6,46320.0,86.5933,86.6231,86.0464,86.106,46320.0
2018-04-25 11:40:00,86.6,86.6,86.3,86.38,53783.0,86.106,86.106,85.8078,85.8873,53783.0
2018-04-25 11:50:00,86.38,86.5,86.12,86.13,29513.0,85.8873,86.0066,85.6288,85.6387,29513.0
2018-04-25 12:00:00,86.17,86.17,85.92,86.04,59718.0,85.6785,85.6785,85.4299,85.5492,59718.0
2018-04-25 12:10:00,86.01,86.39,85.97,86.38,53586.0,85.5194,85.8972,85.4796,85.8873,53586.0
2018-04-25 12:20:00,86.4,86.51,86.32,86.36,20258.0,85.9072,86.0166,85.8276,85.8674,20258.0
2018-04-25 12:30:00,86.3,86.61,86.26,86.58,37418.0,85.8078,86.116,85.768,86.0862,37418.0
2018-04-25 12:40:00,86.6,86.63,86.41,86.41,21850.0,86.106,86.1359,85.9171,85.9171,21850.0
2018-04-25 12:50:00,86.42,86.46,86.24,86.3,20149.0,85.9271,85.9668,85.7481,85.8078,20149.0
2018-04-25 13:00:00,86.34,86.6,86.34,86.47,28181.0,85.8475,86.106,85.8475,85.9768,28181.0
2018-04-25 13:10:00,86.44,86.44,86.21,86.21,20105.0,85.947,85.947,85.7183,85.7183,20105.0
2018-04-25 13:20:00,86.21,86.5,86.19,86.47,30631.0,85.7183,86.0066,85.6984,85.9768,30631.0
2018-04-25 13:30:00,86.49,86.72,86.42,86.54,30461.0,85.9967,86.2254,85.9271,86.0464,30461.0
2018-04-25 13:40:00,86.57,86.7,86.3,86.37,27234.0,86.0762,86.2055,85.8078,85.8774,27234.0
2018-04-25 13:50:00,86.38,86.48,86.27,86.38,21290.0,85.8873,85.9867,85.7779,85.8873,21290.0
2018-04-25 14:00:00,86.38,86.39,86.19,86.19,40219.0,85.8873,85.8972,85.6984,85.6984,40219.0
2018-04-25 14:10:00,86.23,86.26,86.09,86.2,76784.0,85.7382,85.768,85.599,85.7083,76784.0
2018-04-25 14:20:00,86.17,86.2,85.92,85.94,57265.0,85.6785,85.7083,85.4299,85.4498,57265.0
2018-04-25 14:30:00,85.94,86.31,85.92,86.2,51561.0,85.4498,85.8177,85.4299,85.7083,51561.0
2018-04-25 14:40:00,86.22,86.22,86.01,86.19,38048.0,85.7282,85.7282,85.5194,85.6984,38048.0
2018-04-25 14:50:00,86.2,86.8,86.2,86.78,214961.0,85.7083,86.3049,85.7083,86.285,214961.0
2018-04-25 15:00:00,86.79,86.89,86.48,86.56,132040.0,86.295,86.3944,85.9867,86.0663,132040.0
2018-04-25 15:10:00,86.56,86.69,86.43,86.45,59866.0,86.0663,86.1955,85.937,85.9569,59866.0
2018-04-25 15:20:00,86.38,86.42,86.26,86.37,24454.0,85.8873,85.9271,85.768,85.8774,24454.0
2018-04-25 15:30:00,86.35,86.49,86.15,86.16,44743.0,85.8575,85.9967,85.6586,85.6686,44743.0
2018-04-25 15:40:00,86.16,86.18,86.0,86.01,72810.0,85.6686,85.6884,85.5095,85.5194,72810.0
2018-04-25 15:50:00,86.0,86.36,85.85,86.36,555314.0,85.5095,85.8674,85.3603,85.8674,555314.0
2018-04-26 09:30:00,86.68,87.15,86.44,86.75,257310.0,86.1856,86.6529,85.947,86.2552,257310.0
2018-04-26 09:40:00,86.77,87.24,86.55,87.17,288488.0,86.2751,86.7424,86.0563,86.6728,288488.0
2018-04-26 09:50:00,87.13,87.45,86.99,87.3,109578.0,86.633,86.9512,86.4938,86.8021,109578.0
2018-04-26 10:00:00,87.31,87.75,87.03,87.68,255189.0,86.812,87.2495,86.5336,87.1799,255189.0
2018-04-26 10:10:00,87.69,88.21,87.6,87.96,464442.0,87.1898,87.7069,87.1003,87.4583,464442.0
2018-04-26 10:20:00,87.91,88.0,87.68,87.94,101204.0,87.4086,87.4981,87.1799,87.4384,101204.0
2018-04-26 10:30:00,87.95,88.22,87.92,88.2,71009.0,87.4483,87.7168,87.4185,87.6969,71009.0
2018-04-26 10:40:00,88.17,88.19,87.89,87.92,45745.0,87.6671,87.687,87.3887,87.4185,45745.0
2018-04-26 10:50:00,87.92,88.11,87.92,88.0,34264.0,87.4185,87.6074,87.4185,87.4981,34264.0
2018-04-26 11:00:00,88.0,88.02,87.7,87.7,48638.0,87.4981,87.518,87.1998,87.1998,48638.0
2018-04-26 11:10:00,87.73,87.83,87.54,87.69,59521.0,87.2296,87.329,87.0407,87.1898,59521.0
2018-04-26 11:20:00,87.68,87.81,87.56,87.79,64954.0,87.1799,87.3091,87.0606,87.2893,64954.0
2018-04-26 11:30:00,87.7,87.76,87.51,87.55,18677.0,87.1998,87.2594,87.0109,87.0506,18677.0
2018-04-26 11:40:00,87.55,87.55,87.24,87.38,25309.0,87.0506,87.0506,86.7424,86.8816,25309.0
2018-04-26 11:50:00,87.38,87.53,87.29,87.53,41797.0,86.8816,87.0307,86.7921,87.0307,41797.0
2018-04-26 12:00:00,87.52,87.56,87.45,87.45,9834.0,87.0208,87.0606,86.9512,86.9512,9834.0
2018-04-26 12:10:00,87.46,87.59,87.37,87.59,11668.0,86.9611,87.0904,86.8717,87.0904,11668.0
2018-04-26 12:20:00,87.59,87.85,87.59,87.72,78473.0,87.0904,87.3489,87.0904,87.2197,78473.0
2018-04-26 12:30:00,87.72,87.83,87.6,87.83,31103.0,87.2197,87.329,87.1003,87.329,31103.0
2018-04-26 12:40:00,87.84,87.84,87.49,87.62,19623.0,87.339,87.339,86.991,87.1202,19623.0
2018-04-26 12:50:00,87.61,87.69,87.52,87.65,8587.0,87.1103,87.1898,87.0208,87.1501,8587.0
2018-04-26 13:00:00,87.65,87.72,87.56,87.59,26189.0,87.1501,87.2197,87.0606,87.0904,26189.0
2018-04-26 13:10:00,87.62,87.71,87.45,87.58,36686.0,87.1202,87.2097,86.9512,87.0805,36686.0
2018-04-26 13:20:00,87.57,87.61,87.29,87.29,33426.0,87.0705,87.1103,86.7921,86.7921,33426.0
2018-04-26 13:30:00,87.28,87.62,87.24,87.62,71411.0,86.7822,87.1202,86.7424,87.1202,71411.0
2018-04-26 13:40:00,87.63,87.77,87.56,87.77,16209.0,87.1302,87.2694,87.0606,87.2694,16209.0
2018-04-26 13:50:00,87.77,87.8,87.61,87.8,96434.0,87.2694,87.2992,87.1103,87.2992,96434.0
2018-04-26 14:00:00,87.79,87.84,87.65,87.82,13130.0,87.2893,87.339,87.1501,87.3191,13130.0
2018-04-26 14:10:00,87.84,87.89,87.7,87.84,26687.0,87.339,87.3887,87.1998,87.339,26687.0
2018-04-26 14:20:00,87.86,87.93,87.77,87.92,18342.0,87.3589,87.4285,87.2694,87.4185,18342.0
2018-04-26 14:30:00,87.89,87.92,87.71,87.81,17078.0,87.3887,87.4185,87.2097,87.3091,17078.0
2018-04-26 14:40:00,87.79,87.99,87.79,87.97,21525.0,87.2893,87.4881,87.2893,87.4682,21525.0
2018-04-26 14:50:00,87.95,88.15,87.94,88.15,53658.0,87.4483,87.6472,87.4384,87.6472,53658.0
2018-04-26 15:00:00,88.15,88.25,88.04,88.04,41978.0,87.6472,87.7466,87.5378,87.5378,41978.0
2018-04-26 15:10:00,88.05,88.08,87.94,87.97,25551.0,87.5478,87.5776,87.4384,87.4682,25551.0
2018-04-26 15:20:00,87.96,87.96,87.8,87.8,35448.0,87.4583,87.4583,87.2992,87.2992,35448.0
2018-04-26 15:30:00,87.83,88.04,87.82,87.88,95482.0,87.329,87.5378,87.3191,87.3787,95482.0
2018-04-26 15:40:00,87.85,88.02,87.74,87.8,117082.0,87.3489,87.518,87.2395,87.2992,117082.0
2018-04-26 15:50:00,87.79,87.85,87.76,87.81,266959.0,87.2893,87.3489,87.2594,87.3091,266959.0
2018-04-27 09:30:00,88.17,88.4,88.03,88.22,137534.0,87.6671,87.8958,87.5279,87.7168,137534.0
2018-04-27 09:40:00,88.22,88.58,88.08,88.52,153360.0,87.7168,88.0748,87.5776,88.0151,153360.0
2018-04-27 09:50:00,88.54,88.63,88.11,88.39,130338.0,88.035,88.1245,87.6074,87.8858,130338.0
2018-04-27 10:00:00,88.42,88.98,88.27,88.9,143308.0,87.9157,88.4725,87.7665,88.3929,143308.0
2018-04-27 10:10:00,88.9,88.93,88.62,88.79,57389.0,88.3929,88.4228,88.1145,88.2836,57389.0
2018-04-27 10:20:00,88.82,89.0,88.45,88.49,97881.0,88.3134,88.4924,87.9455,87.9853,97881.0
2018-04-27 10:30:00,88.47,88.47,88.11,88.24,82736.0,87.9654,87.9654,87.6074,87.7367,82736.0
2018-04-27 10:40:00,88.21,88.4,88.13,88.23,79432.0,87.7069,87.8958,87.6273,87.7268,79432.0
2018-04-27 10:50:00,88.18,88.18,87.71,87.93,107139.0,87.677,87.677,87.2097,87.4285,107139.0
2018-04-27 11:00:00,87.93,88.2,87.89,88.2,38932.0,87.4285,87.6969,87.3887,87.6969,38932.0
2018-04-27 11:10:00,88.16,88.5,88.15,88.4,45672.0,87.6572,87.9952,87.6472,87.8958,45672.0
2018-04-27 11:20:00,88.41,88.43,88.24,88.4,43764.0,87.9057,87.9256,87.7367,87.8958,43764.0
2018-04-27 11:30:00,88.4,88.4,88.19,88.24,42800.0,87.8958,87.8958,87.687,87.7367,42800.0
2018-04-27 11:40:00,88.24,88.24,87.85,87.86,47375.0,87.7367,87.7367,87.3489,87.3589,47375.0
2018-04-27 11:50:00,87.84,88.05,87.71,87.94,65202.0,87.339,87.5478,87.2097,87.4384,65202.0
2018-04-27 12:00:00,87.98,88.12,87.95,87.95,25940.0,87.4782,87.6174,87.4483,87.4483,25940.0
2018-04-27 12:10:00,87.97,88.15,87.97,88.08,21061.0,87.4682,87.6472,87.4682,87.5776,21061.0
2018-04-27 12:20:00,88.09,88.14,87.99,88.0,22234.0,87.5876,87.6373,87.4881,87.4981,22234.0
2018-04-27 12:30:00,87.99,88.02,87.78,87.91,31969.0,87.4881,87.518,87.2793,87.4086,31969.0
2018-04-27 12:40:00,87.93,88.09,87.87,88.03,31943.0,87.4285,87.5876,87.3688,87.5279,31943.0
2018-04-27 12:50:00,88.03,88.32,87.96,88.31,41448.0,87.5279,87.8162,87.4583,87.8063,41448.0
2018-04-27 13:00:00,88.33,88.37,88.22,88.31,25422.0,87.8262,87.866,87.7168,87.8063,25422.0
2018-04-27 13:10:00,88.33,88.41,88.24,88.26,44856.0,87.8262,87.9057,87.7367,87.7566,44856.0
2018-04-27 13:20:00,88.26,88.31,88.17,88.21,28870.0,87.7566,87.8063,87.6671,87.7069,28870.0
2018-04-27 13:30:00,88.22,88.44,88.16,88.39,30098.0,87.7168,87.9356,87.6572,87.8858,30098.0
2018-04-27 13:40:00,88.4,88.46,88.27,88.29,28576.0,87.8958,87.9554,87.7665,87.7864,28576.0
2018-04-27 13:50:00,88.28,88.42,88.26,88.29,25652.0,87.7765,87.9157,87.7566,87.7864,25652.0
2018-04-27 14:00:00,88.27,88.37,88.16,88.37,31120.0,87.7665,87.866,87.6572,87.866,31120.0
2018-04-27 14:10:00,88.36,88.59,88.36,88.54,50123.0,87.856,88.0847,87.856,88.035,50123.0
2018-04-27 14:20:00,88.54,88.64,88.54,88.58,38847.0,88.035,88.1344,88.035,88.0748,38847.0
2018-04-27 14:30:00,88.58,88.78,88.55,88.76,45798.0,88.0748,88.2736,88.0449,88.2537,45798.0
2018-04-27 14:40:00,88.76,88.81,88.65,88.73,54447.0,88.2537,88.3034,88.1444,88.2239,54447.0
2018-04-27 14:50:00,88.74,88.77,88.64,88.77,74897.0,88.2338,88.2637,88.1344,88.2637,74897.0
2018-04-27 15:00:00,88.76,88.86,88.65,88.8,64153.0,88.2537,88.3532,88.1444,88.2935,64153.0
2018-04-27 15:10:00,88.8,88.85,88.7,88.81,48182.0,88.2935,88.3432,88.1941,88.3034,48182.0
2018-04-27 15:20:00,88.81,88.81,88.64,88.7,46906.0,88.3034,88.3034,88.1344,88.1941,46906.0
2018-04-27 15:30:00,88.7,88.85,88.61,88.65,163227.0,88.1941,88.3432,88.1046,88.1444,163227.0
2018-04-27 15:40:00,88.64,88.67,88.53,88.63,133663.0,88.1344,88.1642,88.025,88.1245,133663.0
2018-04-27 15:50:00,88.64,88.69,88.58,88.59,241351.0,88.1344,88.1841,88.0748,88.0847,241351.0
2018-04-30 09:30:00,88.88,88.94,88.44,88.71,83776.0,88.373,88.4327,87.9356,88.204,83776.0
2018-04-30 09:40:00,88.7,89.13,88.7,89.04,90696.0,88.1941,88.6216,88.1941,88.5321,90696.0
2018-04-30 09:50:00,89.08,89.11,88.78,88.83,135174.0,88.5719,88.6017,88.2736,88.3233,135174.0
2018-04-30 10:00:00,88.76,89.16,88.76,88.87,76406.0,88.2537,88.6514,88.2537,88.3631,76406.0
2018-04-30 10:10:00,88.88,88.93,88.55,88.6,75502.0,88.373,88.4228,88.0449,88.0946,75502.0
2018-04-30 10:20:00,88.6,88.76,88.43,88.6,45798.0,88.0946,88.2537,87.9256,88.0946,45798.0
2018-04-30 10:30:00,88.64,88.69,88.33,88.43,65569.0,88.1344,88.1841,87.8262,87.9256,65569.0
2018-04-30 10:40:00,88.43,88.5,88.24,88.42,54076.0,87.9256,87.9952,87.7367,87.9157,54076.0
2018-04-30 10:50:00,88.41,88.53,88.22,88.52,43932.0,87.9057,88.025,87.7168,88.0151,43932.0
2018-04-30 11:00:00,88.52,88.58,88.35,88.38,54853.0,88.0151,88.0748,87.8461,87.8759,54853.0
2018-04-30 11:10:00,88.38,88.48,87.93,87.94,132574.0,87.8759,87.9753,87.4285,87.4384,132574.0
2018-04-30 11:20:00,87.93,88.02,87.82,87.88,117698.0,87.4285,87.518,87.3191,87.3787,117698.0
2018-04-30 11:30:00,87.85,87.94,87.76,87.84,75775.0,87.3489,87.4384,87.2594,87.339,75775.0
2018-04-30 11:40:00,87.81,87.92,87.6,87.6,65073.0,87.3091,87.4185,87.1003,87.1003,65073.0
2018-04-30 11:50:00,87.6,87.76,87.57,87.76,45219.0,87.1003,87.2594,87.0705,87.2594,45219.0
2018-04-30 12:00:00,87.77,87.78,87.56,87.64,47785.0,87.2694,87.2793,87.0606,87.1401,47785.0
2018-04-30 12:10:00,87.66,87.7,87.39,87.41,46452.0,87.16,87.1998,86.8915,86.9114,46452.0
2018-04-30 12:20:00,87.43,87.62,87.39,87.61,63983.0,86.9313,87.1202,86.8915,87.1103,63983.0
2018-04-30 12:30:00,87.61,87.64,87.48,87.52,46048.0,87.1103,87.1401,86.981,87.0208,46048.0
2018-04-30 12:40:00,87.52,87.69,87.52,87.54,43609.0,87.0208,87.1898,87.0208,87.0407,43609.0
2018-04-30 12:50:00,87.54,87.71,87.47,87.69,39711.0,87.0407,87.2097,86.9711,87.1898,39711.0
2018-04-30 13:00:00,87.71,87.82,87.59,87.74,70717.0,87.2097,87.3191,87.0904,87.2395,70717.0
2018-04-30 13:10:00,87.75,87.83,87.59,87.77,30763.0,87.2495,87.329,87.0904,87.2694,30763.0
2018-04-30 13:20:00,87.72,87.81,87.63,87.79,24316.0,87.2197,87.3091,87.1302,87.2893,24316.0
2018-04-30 13:30:00,87.78,87.89,87.67,87.82,105503.0,87.2793,87.3887,87.1699,87.3191,105503.0
2018-04-30 13:40:00,87.82,87.86,87.71,87.75,50671.0,87.3191,87.3589,87.2097,87.2495,50671.0
2018-04-30 13:50:00,87.77,87.82,87.63,87.77,79688.0,87.2694,87.3191,87.1302,87.2694,79688.0
2018-04-30 14:00:00,87.76,87.82,87.6,87.65,32504.0,87.2594,87.3191,87.1003,87.1501,32504.0
2018-04-30 14:10:00,87.61,87.65,87.42,87.45,87221.0,87.1103,87.1501,86.9214,86.9512,87221.0
2018-04-30 14:20:00,87.47,87.7,87.45,87.63,40597.0,86.9711,87.1998,86.9512,87.1302,40597.0
2018-04-30 14:30:00,87.62,87.66,87.48,87.51,48567.0,87.1202,87.16,86.981,87.0109,48567.0
2018-04-30 14:40:00,87.5,87.56,87.33,87.53,236094.0,87.0009,87.0606,86.8319,87.0307,236094.0
2018-04-30 14:50:00,87.51,87.59,87.34,87.4,166782.0,87.0109,87.0904,86.8418,86.9015,166782.0
2018-04-30 15:00:00,87.38,87.45,87.29,87.39,88287.0,86.8816,86.9512,86.7921,86.8915,88287.0
2018-04-30 15:10:00,87.38,87.58,87.38,87.48,91543.0,86.8816,87.0805,86.8816,86.981,91543.0
2018-04-30 15:20:00,87.48,87.5,87.21,87.22,88985.0,86.981,87.0009,86.7126,86.7225,88985.0
2018-04-30 15:30:00,87.21,87.41,87.17,87.37,141792.0,86.7126,86.9114,86.6728,86.8717,141792.0
2018-04-30 15:40:00,87.36,87.44,87.2,87.44,130554.0,86.8617,86.9413,86.7026,86.9413,130554.0
2018-04-30 15:50:00,87.43,87.43,86.92,86.92,472113.0,86.9313,86.9313,86.4242,86.4242,472113.0
2018-05-01 09:30:00,87.12,87.43,86.9,87.28,102273.0,86.6231,86.9313,86.4043,86.7822,102273.0
2018-05-01 09:40:00,87.27,87.34,86.81,87.16,39994.0,86.7722,86.8418,86.3149,86.6629,39994.0
2018-05-01 09:50:00,87.1,87.1,86.8,86.9,26820.0,86.6032,86.6032,86.3049,86.4043,26820.0
2018-05-01 10:00:00,86.86,86.87,86.53,86.68,51159.0,86.3646,86.3745,86.0364,86.1856,51159.0
2018-05-01 10:10:00,86.62,86.87,86.57,86.82,130582.0,86.1259,86.3745,86.0762,86.3248,130582.0
2018-05-01 10:20:00,86.84,87.15,86.74,86.77,59843.0,86.3447,86.6529,86.2453,86.2751,59843.0
2018-05-01 10:30:00,86.76,87.04,86.68,86.87,48067.0,86.2651,86.5435,86.1856,86.3745,48067.0
2018-05-01 10:40:00,86.94,87.14,86.88,86.96,51483.0,86.4441,86.643,86.3845,86.464,51483.0
2018-05-01 10:50:00,87.0,87.06,86.72,86.72,31828.0,86.5038,86.5634,86.2254,86.2254,31828.0
2018-05-01 11:00:00,86.7,86.7,86.39,86.58,54831.0,86.2055,86.2055,85.8972,86.0862,54831.0
2018-05-01 11:10:00,86.58,86.81,86.54,86.65,58441.0,86.0862,86.3149,86.0464,86.1558,58441.0
2018-05-01 11:20:00,86.65,87.02,86.65,87.01,41963.0,86.1558,86.5237,86.1558,86.5137,41963.0
2018-05-01 11:30:00,86.97,87.09,86.86,86.9,60174.0,86.4739,86.5933,86.3646,86.4043,60174.0
2018-05-01 11:40:00,86.9,87.06,86.81,86.88,37073.0,86.4043,86.5634,86.3149,86.3845,37073.0
2018-05-01 11:50:00,86.88,87.0,86.83,86.87,36095.0,86.3845,86.5038,86.3347,86.3745,36095.0
2018-05-01 12:00:00,86.89,87.18,86.88,87.15,27012.0,86.3944,86.6827,86.3845,86.6529,27012.0
2018-05-01 12:10:00,87.11,87.15,87.02,87.11,39904.0,86.6131,86.6529,86.5237,86.6131,39904.0
2018-05-01 12:20:00,87.12,87.32,87.11,87.21,23718.0,86.6231,86.8219,86.6131,86.7126,23718.0
2018-05-01 12:30:00,87.27,87.43,87.25,87.37,31206.0,86.7722,86.9313,86.7523,86.8717,31206.0
2018-05-01 12:40:00,87.41,87.42,87.14,87.23,43010.0,86.9114,86.9214,86.643,86.7325,43010.0
2018-05-01 12:50:00,87.2,87.38,87.18,87.28,16369.0,86.7026,86.8816,86.6827,86.7822,16369.0
2018-05-01 13:00:00,87.26,87.3,87.02,87.06,29767.0,86.7623,86.8021,86.5237,86.5634,29767.0
2018-05-01 13:10:00,87.04,87.31,87.04,87.29,19098.0,86.5435,86.812,86.5435,86.7921,19098.0
2018-05-01 13:20:00,87.23,87.23,86.91,87.02,40937.0,86.7325,86.7325,86.4143,86.5237,40937.0
2018-05-01 13:30:00,87.06,87.06,86.86,86.86,46569.0,86.5634,86.5634,86.3646,86.3646,46569.0
2018-05-01 13:40:00,86.88,87.41,86.86,87.3,39881.0,86.3845,86.9114,86.3646,86.8021,39881.0
2018-05-01 13:50:00,87.31,87.51,87.3,87.47,18826.0,86.812,87.0109,86.8021,86.9711,18826.0
2018-05-01 14:00:00,87.5,87.55,87.39,87.45,48134.0,87.0009,87.0506,86.8915,86.9512,48134.0
2018-05-01 14:10:00,87.44,87.49,87.34,87.38,33782.0,86.9413,86.991,86.8418,86.8816,33782.0
2018-05-01 14:20:00,87.39,87.57,87.39,87.57,28691.0,86.8915,87.0705,86.8915,87.0705,28691.0
2018-05-01 14:30:00,87.57,87.59,87.45,87.51,17363.0,87.0705,87.0904,86.9512,87.0109,17363.0
2018-05-01 14:40:00,87.51,87.79,87.44,87.74,44184.0,87.0109,87.2893,86.9413,87.2395,44184.0
2018-05-01 14:50:00,87.73,87.75,87.5,87.57,32191.0,87.2296,87.2495,87.0009,87.0705,32191.0
2018-05-01 15:00:00,87.59,87.8,87.52,87.66,137589.0,87.0904,87.2992,87.0208,87.16,137589.0
2018-05-01 15:10:00,87.68,87.69,87.57,87.57,33780.0,87.1799,87.1898,87.0705,87.0705,33780.0
2018-05-01 15:20:00,87.56,87.66,87.46,87.46,72509.0,87.0606,87.16,86.9611,86.9611,72509.0
2018-05-01 15:30:00,87.47,87.69,87.47,87.58,62772.0,86.9711,87.1898,86.9711,87.0805,62772.0
2018-05-01 15:40:00,87.58,87.77,87.58,87.74,88061.0,87.0805,87.2694,87.0805,87.2395,88061.0
2018-05-01 15:50:00,87.76,88.01,87.76,87.94,245685.0,87.2594,87.508,87.2594,87.4384,245685.0
2018-05-02 09:30:00,87.32,87.47,87.04,87.22,97059.0,86.8219,86.9711,86.5435,86.7225,97059.0
2018-05-02 09:40:00,87.26,87.76,87.25,87.55,92534.0,86.7623,87.2594,86.7523,87.0506,92534.0
2018-05-02 09:50:00,87.52,87.81,87.46,87.75,52424.0,87.0208,87.3091,86.9611,87.2495,52424.0
2018-05-02 10:00:00,87.69,88.3,87.57,88.23,51370.0,87.1898,87.7964,87.0705,87.7268,51370.0
2018-05-02 10:10:00,88.29,88.57,88.22,88.37,68002.0,87.7864,88.0648,87.7168,87.866,68002.0
2018-05-02 10:20:00,88.38,88.5,88.1,88.19,66856.0,87.8759,87.9952,87.5975,87.687,66856.0
2018-05-02 10:30:00,88.13,88.3,88.07,88.24,30271.0,87.6273,87.7964,87.5677,87.7367,30271.0
2018-05-02 10:40:00,88.2,88.36,87.96,88.36,38679.0,87.6969,87.856,87.4583,87.856,38679.0
2018-05-02 10:50:00,88.36,88.47,88.26,88.26,47908.0,87.856,87.9654,87.7566,87.7566,47908.0
2018-05-02 11:00:00,88.3,88.4,88.17,88.25,83948.0,87.7964,87.8958,87.6671,87.7466,83948.0
2018-05-02 11:10:00,88.25,88.52,88.23,88.51,62054.0,87.7466,88.0151,87.7268,88.0052,62054.0
2018-05-02 11:20:00,88.5,88.62,88.32,88.37,49950.0,87.9952,88.1145,87.8162,87.866,49950.0
2018-05-02 11:30:00,88.38,88.6,88.36,88.5,118642.0,87.8759,88.0946,87.856,87.9952,118642.0
2018-05-02 11:40:00,88.5,88.5,88.0,88.12,90892.0,87.9952,87.9952,87.4981,87.6174,90892.0
2018-05-02 11:50:00,88.07,88.25,88.07,88.18,61710.0,87.5677,87.7466,87.5677,87.677,61710.0
2018-05-02 12:00:00,88.17,88.24,88.03,88.24,66518.0,87.6671,87.7367,87.5279,87.7367,66518.0
2018-05-02 12:10:00,88.23,88.37,88.2,88.2,58709.0,87.7268,87.866,87.6969,87.6969,58709.0
2018-05-02 12:20:00,88.24,88.32,88.13,88.3,52036.0,87.7367,87.8162,87.6273,87.7964,52036.0
2018-05-02 12:30:00,88.29,88.33,88.1,88.13,27572.0,87.7864,87.8262,87.5975,87.6273,27572.0
2018-05-02 12:40:00,88.13,88.19,87.93,87.94,79614.0,87.6273,87.687,87.4285,87.4384,79614.0
2018-05-02 12:50:00,87.98,88.13,87.91,88.09,37225.0,87.4782,87.6273,87.4086,87.5876,37225.0
2018-05-02 13:00:00,88.11,88.29,88.11,88.26,39130.0,87.6074,87.7864,87.6074,87.7566,39130.0
2018-05-02 13:10:00,88.24,88.37,88.15,88.31,59039.0,87.7367,87.866,87.6472,87.8063,59039.0
2018-05-02 13:20:00,88.34,88.34,88.2,88.25,27677.0,87.8361,87.8361,87.6969,87.7466,27677.0
2018-05-02 13:30:00,88.29,88.45,88.26,88.35,44458.0,87.7864,87.9455,87.7566,87.8461,44458.0
2018-05-02 13:40:00,88.37,88.42,88.34,88.39,18645.0,87.866,87.9157,87.8361,87.8858,18645.0
2018-05-02 13:50:00,88.34,88.34,88.19,88.29,25458.0,87.8361,87.8361,87.687,87.7864,25458.0
2018-05-02 14:00:00,88.26,88.6,88.26,88.56,118445.0,87.7566,88.0946,87.7566,88.0549,118445.0
2018-05-02 14:10:00,88.56,88.65,88.48,88.58,45683.0,88.0549,88.1444,87.9753,88.0748,45683.0
2018-05-02 14:20:00,88.63,88.64,88.26,88.37,96187.0,88.1245,88.1344,87.7566,87.866,96187.0
2018-05-02 14:30:00,88.36,88.42,88.11,88.2,115284.0,87.856,87.9157,87.6074,87.6969,115284.0
2018-05-02 14:40:00,88.2,88.42,88.09,88.25,73156.0,87.6969,87.9157,87.5876,87.7466,73156.0
2018-05-02 14:50:00,88.28,88.38,87.99,87.99,134220.0,87.7765,87.8759,87.4881,87.4881,134220.0
2018-05-02 15:00:00,88.01,88.14,87.95,88.14,173626.0,87.508,87.6373,87.4483,87.6373,173626.0
2018-05-02 15:10:00,88.14,88.14,87.9,87.97,60830.0,87.6373,87.6373,87.3986,87.4682,60830.0
2018-05-02 15:20:00,87.94,87.95,87.54,87.81,93968.0,87.4384,87.4483,87.0407,87.3091,93968.0
2018-05-02 15:30:00,87.81,87.94,87.69,87.78,83772.0,87.3091,87.4384,87.1898,87.2793,83772.0
2018-05-02 15:40:00,87.8,87.83,87.42,87.42,220042.0,87.2992,87.329,86.9214,86.9214,220042.0
2018-05-02 15:50:00,87.42,87.45,87.3,87.41,450976.0,86.9214,86.9512,86.8021,86.9114,450976.0
2018-05-03 09:30:00,86.97,87.53,86.97,87.31,202774.0,86.4739,87.0307,86.4739,86.812,202774.0
2018-05-03 09:40:00,87.29,87.75,87.26,87.74,87905.0,86.7921,87.2495,86.7623,87.2395,87905.0
2018-05-03 09:50:00,87.72,88.08,87.57,87.68,184629.0,87.2197,87.5776,87.0705,87.1799,184629.0
2018-05-03 10:00:00,87.72,87.75,86.57,86.69,679550.0,87.2197,87.2495,86.0762,86.1955,679550.0
2018-05-03 10:10:00,86.69,86.8,86.45,86.5,331964.0,86.1955,86.3049,85.9569,86.0066,331964.0
2018-05-03 10:20:00,86.49,86.58,85.96,86.13,251519.0,85.9967,86.0862,85.4697,85.6387,251519.0
2018-05-03 10:30:00,86.15,86.16,85.59,85.65,215020.0,85.6586,85.6686,85.1018,85.1615,215020.0
2018-05-03 10:40:00,85.68,85.87,85.48,85.74,221936.0,85.1913,85.3802,84.9924,85.251,221936.0
2018-05-03 10:50:00,85.72,85.73,85.48,85.58,121011.0,85.2311,85.241,84.9924,85.0919,121011.0
2018-05-03 11:00:00,85.58,85.76,85.31,85.69,113315.0,85.0919,85.2708,84.8234,85.2012,113315.0
2018-05-03 11:10:00,85.65,86.05,85.61,85.85,116122.0,85.1615,85.5592,85.1217,85.3603,116122.0
2018-05-03 11:20:00,85.77,85.81,85.56,85.58,68488.0,85.2808,85.3206,85.072,85.0919,68488.0
2018-05-03 11:30:00,85.59,85.88,85.58,85.77,34685.0,85.1018,85.3902,85.0919,85.2808,34685.0
2018-05-03 11:40:00,85.76,85.86,85.6,85.8,70758.0,85.2708,85.3703,85.1118,85.3106,70758.0
2018-05-03 11:50:00,85.85,86.14,85.79,86.02,38106.0,85.3603,85.6487,85.3007,85.5294,38106.0
2018-05-03 12:00:00,86.03,86.21,85.99,86.07,56407.0,85.5393,85.7183,85.4995,85.5791,56407.0
2018-05-03 12:10:00,86.07,86.07,85.7,85.76,39220.0,85.5791,85.5791,85.2112,85.2708,39220.0
2018-05-03 12:20:00,85.77,85.79,85.49,85.49,46543.0,85.2808,85.3007,85.0024,85.0024,46543.0
2018-05-03 12:30:00,85.47,85.9,85.46,85.9,98297.0,84.9825,85.41,84.9726,85.41,98297.0
2018-05-03 12:40:00,85.91,86.26,85.81,86.15,38259.0,85.42,85.768,85.3206,85.6586,38259.0
2018-05-03 12:50:00,86.09,86.43,86.0,86.4,34106.0,85.599,85.937,85.5095,85.9072,34106.0
2018-05-03 13:00:00,86.38,86.44,86.26,86.36,47316.0,85.8873,85.947,85.768,85.8674,47316.0
2018-05-03 13:10:00,86.35,86.54,86.32,86.39,56806.0,85.8575,86.0464,85.8276,85.8972,56806.0
2018-05-03 13:20:00,86.41,86.43,86.12,86.26,26531.0,85.9171,85.937,85.6288,85.768,26531.0
2018-05-03 13:30:00,86.31,86.57,86.23,86.45,19209.0,85.8177,86.0762,85.7382,85.9569,19209.0
2018-05-03 13:40:00,86.43,86.48,86.17,86.25,13938.0,85.937,85.9867,85.6785,85.758,13938.0
2018-05-03 13:50:00,86.19,86.23,86.06,86.11,32466.0,85.6984,85.7382,85.5691,85.6188,32466.0
2018-05-03 14:00:00,86.08,86.29,86.01,86.28,27016.0,85.589,85.7978,85.5194,85.7879,27016.0
2018-05-03 14:10:00,86.27,86.31,86.02,86.12,29944.0,85.7779,85.8177,85.5294,85.6288,29944.0
2018-05-03 14:20:00,86.06,86.23,86.01,86.23,38154.0,85.5691,85.7382,85.5194,85.7382,38154.0
2018-05-03 14:30:00,86.25,86.56,86.21,86.46,52621.0,85.758,86.0663,85.7183,85.9668,52621.0
2018-05-03 14:40:00,86.47,86.47,86.06,86.06,84065.0,85.9768,85.9768,85.5691,85.5691,84065.0
2018-05-03 14:50:00,86.05,86.18,85.97,86.09,50555.0,85.5592,85.6884,85.4796,85.599,50555.0
2018-05-03 15:00:00,86.12,86.23,86.09,86.15,58585.0,85.6288,85.7382,85.599,85.6586,58585.0
2018-05-03 15:10:00,86.15,86.24,86.04,86.22,33815.0,85.6586,85.7481,85.5492,85.7282,33815.0
2018-05-03 15:20:00,86.23,86.3,86.15,86.26,22025.0,85.7382,85.8078,85.6586,85.768,22025.0
2018-05-03 15:30:00,86.31,86.41,86.06,86.06,28485.0,85.8177,85.9171,85.5691,85.5691,28485.0
2018-05-03 15:40:00,86.07,86.16,86.02,86.08,86582.0,85.5791,85.6686,85.5294,85.589,86582.0
2018-05-03 15:50:00,86.07,86.08,85.58,85.92,881982.0,85.5791,85.589,85.0919,85.4299,881982.0
2018-05-04 09:30:00,85.94,86.8,85.89,86.72,114190.0,85.4498,86.3049,85.4001,86.2254,114190.0
2018-05-04 09:40:00,86.8,86.97,86.63,86.74,92005.0,86.3049,86.4739,86.1359,86.2453,92005.0
2018-05-04 09:50:00,86.71,86.86,86.5,86.67,84169.0,86.2154,86.3646,86.0066,86.1757,84169.0
2018-05-04 10:00:00,86.66,86.66,86.31,86.38,103392.0,86.1657,86.1657,85.8177,85.8873,103392.0
2018-05-04 10:10:00,86.39,86.44,86.18,86.27,67444.0,85.8972,85.947,85.6884,85.7779,67444.0
2018-05-04 10:20:00,86.27,86.36,86.17,86.19,145337.0,85.7779,85.8674,85.6785,85.6984,145337.0
2018-05-04 10:30:00,86.19,86.32,86.12,86.25,145911.0,85.6984,85.8276,85.6288,85.758,145911.0
2018-05-04 10:40:00,86.32,86.67,86.25,86.67,35396.0,85.8276,86.1757,85.758,86.1757,35396.0
2018-05-04 10:50:00,86.66,86.75,86.57,86.62,41948.0,86.1657,86.2552,86.0762,86.1259,41948.0
2018-05-04 11:00:00,86.64,86.76,86.61,86.73,171969.0,86.1458,86.2651,86.116,86.2353,171969.0
2018-05-04 11:10:00,86.75,87.17,86.73,87.13,188226.0,86.2552,86.6728,86.2353,86.633,188226.0
2018-05-04 11:20:00,87.11,87.22,86.99,87.18,105995.0,86.6131,86.7225,86.4938,86.6827,105995.0
2018-05-04 11:30:00,87.22,87.57,87.19,87.43,90105.0,86.7225,87.0705,86.6927,86.9313,90105.0
2018-05-04 11:40:00,87.44,87.52,87.33,87.47,77345.0,86.9413,87.0208,86.8319,86.9711,77345.0
2018-05-04 11:50:00,87.49,87.49,87.19,87.28,197307.0,86.991,86.991,86.6927,86.7822,197307.0
2018-05-04 12:00:00,87.31,87.34,87.08,87.09,155486.0,86.812,86.8418,86.5833,86.5933,155486.0
2018-05-04 12:10:00,87.12,87.12,86.9,86.97,43360.0,86.6231,86.6231,86.4043,86.4739,43360.0
2018-05-04 12:20:00,86.96,87.12,86.87,86.87,19659.0,86.464,86.6231,86.3745,86.3745,19659.0
2018-05-04 12:30:00,86.87,87.14,86.85,87.1,129870.0,86.3745,86.643,86.3546,86.6032,129870.0
2018-05-04 12:40:00,87.09,87.29,87.08,87.29,77509.0,86.5933,86.7921,86.5833,86.7921,77509.0
2018-05-04 12:50:00,87.26,87.35,87.14,87.28,26898.0,86.7623,86.8518,86.643,86.7822,26898.0
2018-05-04 13:00:00,87.31,87.33,87.11,87.24,42761.0,86.812,86.8319,86.6131,86.7424,42761.0
2018-05-04 13:10:00,87.19,87.23,87.05,87.12,10096.0,86.6927,86.7325,86.5535,86.6231,10096.0
2018-05-04 13:20:00,87.12,87.34,87.12,87.28,59903.0,86.6231,86.8418,86.6231,86.7822,59903.0
2018-05-04 13:30:00,87.26,87.39,87.25,87.37,47924.0,86.7623,86.8915,86.7523,86.8717,47924.0
2018-05-04 13:40:00,87.36,87.42,87.27,87.31,44091.0,86.8617,86.9214,86.7722,86.812,44091.0
2018-05-04 13:50:00,87.33,87.53,87.31,87.52,38772.0,86.8319,87.0307,86.812,87.0208,38772.0
2018-05-04 14:00:00,87.52,87.62,87.47,87.5,20787.0,87.0208,87.1202,86.9711,87.0009,20787.0
2018-05-04 14:10:00,87.55,87.57,87.49,87.49,18887.0,87.0506,87.0705,86.991,86.991,18887.0
2018-05-04 14:20:00,87.57,87.75,87.55,87.75,49905.0,87.0705,87.2495,87.0506,87.2495,49905.0
2018-05-04 14:30:00,87.75,87.78,87.59,87.78,104216.0,87.2495,87.2793,87.0904,87.2793,104216.0
2018-05-04 14:40:00,87.8,87.96,87.75,87.87,56111.0,87.2992,87.4583,87.2495,87.3688,56111.0
2018-05-04 14:50:00,87.89,88.02,87.87,87.88,43450.0,87.3887,87.518,87.3688,87.3787,43450.0
2018-05-04 15:00:00,87.91,88.08,87.78,87.78,100799.0,87.4086,87.5776,87.2793,87.2793,100799.0
2018-05-04 15:10:00,87.78,87.88,87.61,87.61,54334.0,87.2793,87.3787,87.1103,87.1103,54334.0
2018-05-04 15:20:00,87.6,87.83,87.54,87.62,116425.0,87.1003,87.329,87.0407,87.1202,116425.0
2018-05-04 15:30:00,87.63,87.8,87.59,87.69,56517.0,87.1302,87.2992,87.0904,87.1898,56517.0
2018-05-04 15:40:00,87.7,87.75,87.55,87.57,91702.0,87.1998,87.2495,87.0506,87.0705,91702.0
2018-05-04 15:50:00,87.58,87.65,87.41,87.44,532805.0,87.0805,87.1501,86.9114,86.9413,532805.0
2018-05-07 09:30:00,87.78,88.14,87.64,88.13,125006.0,87.2793,87.6373,87.1401,87.6273,125006.0
2018-05-07 09:40:00,88.14,88.17,87.99,88.02,133659.0,87.6373,87.6671,87.4881,87.518,133659.0
2018-05-07 09:50:00,88.02,88.43,88.02,88.34,153823.0,87.518,87.9256,87.518,87.8361,153823.0
2018-05-07 10:00:00,88.33,88.37,88.02,88.27,180440.0,87.8262,87.866,87.518,87.7665,180440.0
2018-05-07 10:10:00,88.28,88.36,88.08,88.13,46674.0,87.7765,87.856,87.5776,87.6273,46674.0
2018-05-07 10:20:00,88.11,88.5,88.03,88.47,106870.0,87.6074,87.9952,87.5279,87.9654,106870.0
2018-05-07 10:30:00,88.47,88.64,88.14,88.26,73399.0,87.9654,88.1344,87.6373,87.7566,73399.0
2018-05-07 10:40:00,88.25,88.31,88.09,88.23,141680.0,87.7466,87.8063,87.5876,87.7268,141680.0
2018-05-07 10:50:00,88.22,88.38,88.17,88.28,41141.0,87.7168,87.8759,87.6671,87.7765,41141.0
2018-05-07 11:00:00,88.3,88.53,88.26,88.47,32117.0,87.7964,88.025,87.7566,87.9654,32117.0
2018-05-07 11:10:00,88.45,88.59,88.36,88.55,39486.0,87.9455,88.0847,87.856,88.0449,39486.0
2018-05-07 11:20:00,88.55,88.68,88.45,88.5,33354.0,88.0449,88.1742,87.9455,87.9952,33354.0
2018-05-07 11:30:00,88.52,88.64,88.42,88.49,36522.0,88.0151,88.1344,87.9157,87.9853,36522.0
2018-05-07 11:40:00,88.53,88.78,88.53,88.73,79901.0,88.025,88.2736,88.025,88.2239,79901.0
2018-05-07 11:50:00,88.76,88.85,88.64,88.85,60130.0,88.2537,88.3432,88.1344,88.3432,60130.0
2018-05-07 12:00:00,88.82,88.91,88.77,88.79,86898.0,88.3134,88.4029,88.2637,88.2836,86898.0
2018-05-07 12:10:00,88.77,88.84,88.69,88.73,32346.0,88.2637,88.3333,88.1841,88.2239,32346.0
2018-05-07 12:20:00,88.75,88.83,88.62,88.78,40837.0,88.2438,88.3233,88.1145,88.2736,40837.0
2018-05-07 12:30:00,88.76,88.78,88.59,88.71,63181.0,88.2537,88.2736,88.0847,88.204,63181.0
2018-05-07 12:40:00,88.69,88.73,88.58,88.7,47232.0,88.1841,88.2239,88.0748,88.1941,47232.0
2018-05-07 12:50:00,88.68,88.81,88.64,88.65,56852.0,88.1742,88.3034,88.1344,88.1444,56852.0
2018-05-07 13:00:00,88.65,88.75,88.62,88.67,41485.0,88.1444,88.2438,88.1145,88.1642,41485.0
2018-05-07 13:10:00,88.69,88.79,88.66,88.77,20059.0,88.1841,88.2836,88.1543,88.2637,20059.0
2018-05-07 13:20:00,88.75,88.88,88.71,88.85,28167.0,88.2438,88.373,88.204,88.3432,28167.0
2018-05-07 13:30:00,88.85,89.0,88.81,88.88,79558.0,88.3432,88.4924,88.3034,88.373,79558.0
2018-05-07 13:40:00,88.9,88.93,88.79,88.8,34269.0,88.3929,88.4228,88.2836,88.2935,34269.0
2018-05-07 13:50:00,88.81,88.88,88.75,88.88,21147.0,88.3034,88.373,88.2438,88.373,21147.0
2018-05-07 14:00:00,88.88,88.91,88.81,88.87,25119.0,88.373,88.4029,88.3034,88.3631,25119.0
2018-05-07 14:10:00,88.84,88.86,88.76,88.85,29995.0,88.3333,88.3532,88.2537,88.3432,29995.0
2018-05-07 14:20:00,88.85,88.88,88.71,88.8,32123.0,88.3432,88.373,88.204,88.2935,32123.0
2018-05-07 14:30:00,88.78,88.86,88.75,88.76,41487.0,88.2736,88.3532,88.2438,88.2537,41487.0
2018-05-07 14:40:00,88.78,88.83,88.58,88.58,35623.0,88.2736,88.3233,88.0748,88.0748,35623.0
2018-05-07 14:50:00,88.59,88.69,88.43,88.67,99495.0,88.0847,88.1841,87.9256,88.1642,99495.0
2018-05-07 15:00:00,88.64,88.78,88.58,88.7,63001.0,88.1344,88.2736,88.0748,88.1941,63001.0
2018-05-07 15:10:00,88.7,88.7,88.3,88.32,98648.0,88.1941,88.1941,87.7964,87.8162,98648.0
2018-05-07 15:20:00,88.3,88.4,88.03,88.4,106064.0,87.7964,87.8958,87.5279,87.8958,106064.0
2018-05-07 15:30:00,88.36,88.58,88.27,88.53,55775.0,87.856,88.0748,87.7665,88.025,55775.0
2018-05-07 15:40:00,88.55,88.64,88.47,88.58,88661.0,88.0449,88.1344,87.9654,88.0748,88661.0
2018-05-07 15:50:00,88.58,88.59,88.4,88.51,177028.0,88.0748,88.0847,87.8958,88.0052,177028.0
2018-05-08 09:30:00,88.23,88.28,87.87,87.95,258533.0,87.7268,87.7765,87.3688,87.4483,258533.0
2018-05-08 09:40:00,87.95,88.09,87.63,87.63,107974.0,87.4483,87.5876,87.1302,87.1302,107974.0
2018-05-08 09:50:00,87.66,87.92,87.53,87.77,89550.0,87.16,87.4185,87.0307,87.2694,89550.0
2018-05-08 10:00:00,87.79,88.17,87.78,88.04,83589.0,87.2893,87.6671,87.2793,87.5378,83589.0
2018-05-08 10:10:00,88.05,88.21,87.94,87.94,33758.0,87.5478,87.7069,87.4384,87.4384,33758.0
2018-05-08 10:20:00,87.93,87.93,87.7,87.79,36106.0,87.4285,87.4285,87.1998,87.2893,36106.0
2018-05-08 10:30:00,87.75,87.96,87.71,87.94,79103.0,87.2495,87.4583,87.2097,87.4384,79103.0
2018-05-08 10:40:00,87.95,88.12,87.83,87.95,60108.0,87.4483,87.6174,87.329,87.4483,60108.0
2018-05-08 10:50:00,87.96,88.1,87.85,87.85,34439.0,87.4583,87.5975,87.3489,87.3489,34439.0
2018-05-08 11:00:00,87.86,87.99,87.8,87.84,28403.0,87.3589,87.4881,87.2992,87.339,28403.0
2018-05-08 11:10:00,87.83,88.24,87.75,88.05,135284.0,87.329,87.7367,87.2495,87.5478,135284.0
2018-05-08 11:20:00,88.01,88.15,87.85,87.85,30853.0,87.508,87.6472,87.3489,87.3489,30853.0
2018-05-08 11:30:00,87.86,87.88,87.64,87.76,50862.0,87.3589,87.3787,87.1401,87.2594,50862.0
2018-05-08 11:40:00,87.74,87.85,87.66,87.78,20514.0,87.2395,87.3489,87.16,87.2793,20514.0
2018-05-08 11:50:00,87.76,88.01,87.7,87.94,20409.0,87.2594,87.508,87.1998,87.4384,20409.0
2018-05-08 12:00:00,87.91,87.96,87.8,87.92,23116.0,87.4086,87.4583,87.2992,87.4185,23116.0
2018-05-08 12:10:00,87.89,88.01,87.85,87.85,20365.0,87.3887,87.508,87.3489,87.3489,20365.0
2018-05-08 12:20:00,87.9,87.94,87.82,87.87,8889.0,87.3986,87.4384,87.3191,87.3688,8889.0
2018-05-08 12:30:00,87.87,87.9,87.81,87.87,43416.0,87.3688,87.3986,87.3091,87.3688,43416.0
2018-05-08 12:40:00,87.88,87.96,87.81,87.84,28017.0,87.3787,87.4583,87.3091,87.339,28017.0
2018-05-08 12:50:00,87.85,87.88,87.68,87.74,31950.0,87.3489,87.3787,87.1799,87.2395,31950.0
2018-05-08 13:00:00,87.68,87.86,87.68,87.82,15581.0,87.1799,87.3589,87.1799,87.3191,15581.0
2018-05-08 13:10:00,87.82,87.87,87.75,87.78,26155.0,87.3191,87.3688,87.2495,87.2793,26155.0
2018-05-08 13:20:00,87.75,88.02,87.75,88.01,38369.0,87.2495,87.518,87.2495,87.508,38369.0
2018-05-08 13:30:00,88.01,88.09,87.92,87.94,17475.0,87.508,87.5876,87.4185,87.4384,17475.0
2018-05-08 13:40:00,87.93,87.93,87.78,87.78,36254.0,87.4285,87.4285,87.2793,87.2793,36254.0
2018-05-08 13:50:00,87.77,87.8,87.57,87.62,68408.0,87.2694,87.2992,87.0705,87.1202,68408.0
2018-05-08 14:00:00,87.63,87.79,87.62,87.68,23063.0,87.1302,87.2893,87.1202,87.1799,23063.0
2018-05-08 14:10:00,87.66,87.79,87.6,87.74,22886.0,87.16,87.2893,87.1003,87.2395,22886.0
2018-05-08 14:20:00,87.7,88.01,87.68,87.81,91192.0,87.1998,87.508,87.1799,87.3091,91192.0
2018-05-08 14:30:00,87.86,87.91,87.75,87.8,64466.0,87.3589,87.4086,87.2495,87.2992,64466.0
2018-05-08 14:40:00,87.79,87.97,87.59,87.97,56261.0,87.2893,87.4682,87.0904,87.4682,56261.0
2018-05-08 14:50:00,87.95,88.1,87.94,88.04,64629.0,87.4483,87.5975,87.4384,87.5378,64629.0
2018-05-08 15:00:00,88.04,88.08,87.9,87.95,51856.0,87.5378,87.5776,87.3986,87.4483,51856.0
2018-05-08 15:10:00,87.95,88.11,87.9,87.93,69624.0,87.4483,87.6074,87.3986,87.4285,69624.0
2018-05-08 15:20:00,87.96,88.05,87.91,88.01,35930.0,87.4583,87.5478,87.4086,87.508,35930.0
2018-05-08 15:30:00,88.02,88.18,88.01,88.03,65597.0,87.518,87.677,87.508,87.5279,65597.0
2018-05-08 15:40:00,88.05,88.13,87.95,87.98,39242.0,87.5478,87.6273,87.4483,87.4782,39242.0
2018-05-08 15:50:00,87.99,88.08,87.96,88.08,105051.0,87.4881,87.5776,87.4583,87.5776,105051.0
2018-05-09 09:30:00,88.35,88.37,87.8,88.2,134135.0,87.8461,87.866,87.2992,87.6969,134135.0
2018-05-09 09:40:00,88.22,88.47,88.13,88.35,62173.0,87.7168,87.9654,87.6273,87.8461,62173.0
2018-05-09 09:50:00,88.35,88.42,88.0,88.01,28969.0,87.8461,87.9157,87.4981,87.508,28969.0
2018-05-09 10:00:00,88.04,88.42,87.82,88.38,71974.0,87.5378,87.9157,87.3191,87.8759,71974.0
2018-05-09 10:10:00,88.38,88.54,88.27,88.51,41062.0,87.8759,88.035,87.7665,88.0052,41062.0
2018-05-09 10:20:00,88.55,88.6,88.28,88.34,59901.0,88.0449,88.0946,87.7765,87.8361,59901.0
2018-05-09 10:30:00,88.36,88.48,88.25,88.3,20163.0,87.856,87.9753,87.7466,87.7964,20163.0
2018-05-09 10:40:00,88.33,88.48,88.26,88.4,39929.0,87.8262,87.9753,87.7566,87.8958,39929.0
2018-05-09 10:50:00,88.43,88.5,88.17,88.19,44856.0,87.9256,87.9952,87.6671,87.687,44856.0
2018-05-09 11:00:00,88.19,88.53,88.17,88.47,47489.0,87.687,88.025,87.6671,87.9654,47489.0
2018-05-09 11:10:00,88.45,88.51,88.32,88.49,37442.0,87.9455,88.0052,87.8162,87.9853,37442.0
2018-05-09 11:20:00,88.51,88.74,88.51,88.56,46268.0,88.0052,88.2338,88.0052,88.0549,46268.0
2018-05-09 11:30:00,88.56,88.62,88.48,88.61,37284.0,88.0549,88.1145,87.9753,88.1046,37284.0
2018-05-09 11:40:00,88.62,88.77,88.58,88.72,11319.0,88.1145,88.2637,88.0748,88.214,11319.0
2018-05-09 11:50:00,88.72,88.84,88.63,88.83,16159.0,88.214,88.3333,88.1245,88.3233,16159.0
2018-05-09 12:00:00,88.86,88.95,88.82,88.9,15793.0,88.3532,88.4426,88.3134,88.3929,15793.0
2018-05-09 12:10:00,88.9,89.14,88.87,89.14,64556.0,88.3929,88.6316,88.3631,88.6316,64556.0
2018-05-09 12:20:00,89.11,89.39,89.03,89.37,127855.0,88.6017,88.8801,88.5222,88.8603,127855.0
2018-05-09 12:30:00,89.34,89.36,89.1,89.17,71275.0,88.8304,88.8503,88.5918,88.6614,71275.0
2018-05-09 12:40:00,89.17,89.54,89.17,89.48,123912.0,88.6614,89.0293,88.6614,88.9696,123912.0
2018-05-09 12:50:00,89.48,89.5,89.37,89.41,36936.0,88.9696,88.9895,88.8603,88.9,36936.0
2018-05-09 13:00:00,89.44,89.59,89.41,89.58,15271.0,88.9299,89.079,88.9,89.0691,15271.0
2018-05-09 13:10:00,89.57,89.68,89.53,89.6,100184.0,89.0591,89.1685,89.0193,89.0889,100184.0
2018-05-09 13:20:00,89.63,89.89,89.63,89.85,22389.0,89.1188,89.3773,89.1188,89.3375,22389.0
2018-05-09 13:30:00,89.81,89.88,89.7,89.85,23505.0,89.2977,89.3673,89.1884,89.3375,23505.0
2018-05-09 13:40:00,89.83,90.02,89.81,89.98,52594.0,89.3176,89.5065,89.2977,89.4668,52594.0
2018-05-09 13:50:00,89.95,90.19,89.94,90.17,190146.0,89.4369,89.6756,89.427,89.6557,190146.0
2018-05-09 14:00:00,90.19,90.31,90.03,90.28,164138.0,89.6756,89.7949,89.5165,89.7651,164138.0
2018-05-09 14:10:00,90.29,90.34,90.01,90.03,76861.0,89.775,89.8247,89.4966,89.5165,76861.0
2018-05-09 14:20:00,90.03,90.03,89.86,89.93,41358.0,89.5165,89.5165,89.3475,89.4171,41358.0
2018-05-09 14:30:00,89.9,90.04,89.88,89.89,35908.0,89.3872,89.5264,89.3673,89.3773,35908.0
2018-05-09 14:40:00,89.91,89.92,89.79,89.91,29598.0,89.3972,89.4071,89.2779,89.3972,29598.0
2018-05-09 14:50:00,89.9,89.98,89.8,89.9,181344.0,89.3872,89.4668,89.2878,89.3872,181344.0
2018-05-09 15:00:00,89.87,90.0,89.79,89.92,146167.0,89.3574,89.4867,89.2779,89.4071,146167.0
2018-05-09 15:10:00,89.9,89.96,89.79,89.83,29277.0,89.3872,89.4469,89.2779,89.3176,29277.0
2018-05-09 15:20:00,89.85,89.92,89.73,89.8,26437.0,89.3375,89.4071,89.2182,89.2878,26437.0
2018-05-09 15:30:00,89.82,89.87,89.65,89.69,33507.0,89.3077,89.3574,89.1387,89.1784,33507.0
2018-05-09 15:40:00,89.67,89.75,89.65,89.71,76720.0,89.1585,89.2381,89.1387,89.1983,76720.0
2018-05-09 15:50:00,89.72,89.95,89.72,89.81,302068.0,89.2083,89.4369,89.2083,89.2977,302068.0
2018-05-10 09:30:00,90.0,90.11,89.3,89.48,150215.0,89.4867,89.596,88.7906,88.9696,150215.0
2018-05-10 09:40:00,89.51,90.37,89.5,90.26,472353.0,88.9995,89.8545,88.9895,89.7452,472353.0
2018-05-10 09:50:00,90.32,90.35,90.03,90.26,131178.0,89.8048,89.8347,89.5165,89.7452,131178.0
2018-05-10 10:00:00,90.25,90.46,90.0,90.32,93874.0,89.7352,89.944,89.4867,89.8048,93874.0
2018-05-10 10:10:00,90.33,90.47,90.26,90.28,70301.0,89.8148,89.954,89.7452,89.7651,70301.0
2018-05-10 10:20:00,90.26,90.57,90.25,90.57,129865.0,89.7452,90.0534,89.7352,90.0534,129865.0
2018-05-10 10:30:00,90.54,90.86,90.53,90.67,124444.0,90.0236,90.3418,90.0136,90.1528,124444.0
2018-05-10 10:40:00,90.68,90.98,90.68,90.94,113163.0,90.1628,90.4611,90.1628,90.4213,113163.0
2018-05-10 10:50:00,90.96,90.97,90.62,90.72,55256.0,90.4412,90.4511,90.1031,90.2026,55256.0
2018-05-10 11:00:00,90.72,90.73,90.48,90.62,49738.0,90.2026,90.2125,89.9639,90.1031,49738.0
2018-05-10 11:10:00,90.64,90.8,90.62,90.76,47068.0,90.123,90.2821,90.1031,90.2423,47068.0
2018-05-10 11:20:00,90.77,90.8,90.62,90.72,83609.0,90.2523,90.2821,90.1031,90.2026,83609.0
2018-05-10 11:30:00,90.75,90.75,90.52,90.59,51113.0,90.2324,90.2324,90.0037,90.0733,51113.0
2018-05-10 11:40:00,90.58,90.72,90.45,90.52,68048.0,90.0633,90.2026,89.9341,90.0037,68048.0
2018-05-10 11:50:00,90.49,90.61,90.43,90.54,54171.0,89.9739,90.0932,89.9142,90.0236,54171.0
2018-05-10 12:00:00,90.57,90.65,90.41,90.55,53114.0,90.0534,90.1329,89.8943,90.0335,53114.0
2018-05-10 12:10:00,90.55,91.03,90.54,90.85,314609.0,90.0335,90.5108,90.0236,90.3318,314609.0
2018-05-10 12:20:00,90.86,90.98,90.83,90.93,60412.0,90.3418,90.4611,90.3119,90.4114,60412.0
2018-05-10 12:30:00,90.93,90.93,90.76,90.88,54193.0,90.4114,90.4114,90.2423,90.3616,54193.0
2018-05-10 12:40:00,90.88,90.88,90.73,90.77,46052.0,90.3616,90.3616,90.2125,90.2523,46052.0
2018-05-10 12:50:00,90.77,90.81,90.64,90.76,40942.0,90.2523,90.292,90.123,90.2423,40942.0
2018-05-10 13:00:00,90.78,90.89,90.71,90.75,33419.0,90.2622,90.3716,90.1926,90.2324,33419.0
2018-05-10 13:10:00,90.81,90.83,90.55,90.56,47649.0,90.292,90.3119,90.0335,90.0435,47649.0
2018-05-10 13:20:00,90.54,90.59,90.24,90.28,47777.0,90.0236,90.0733,89.7253,89.7651,47777.0
2018-05-10 13:30:00,90.26,90.31,89.97,89.97,147184.0,89.7452,89.7949,89.4568,89.4568,147184.0
2018-05-10 13:40:00,89.97,90.0,89.68,89.75,69380.0,89.4568,89.4867,89.1685,89.2381,69380.0
2018-05-10 13:50:00,89.7,89.73,89.61,89.62,28120.0,89.1884,89.2182,89.0989,89.1088,28120.0
2018-05-10 14:00:00,89.62,89.88,89.52,89.87,115367.0,89.1088,89.3673,89.0094,89.3574,115367.0
2018-05-10 14:10:00,89.88,89.93,89.61,89.64,73950.0,89.3673,89.4171,89.0989,89.1287,73950.0
2018-05-10 14:20:00,89.63,89.71,89.59,89.71,38959.0,89.1188,89.1983,89.079,89.1983,38959.0
2018-05-10 14:30:00,89.71,89.83,89.5,89.58,92684.0,89.1983,89.3176,88.9895,89.0691,92684.0
2018-05-10 14:40:00,89.54,89.66,89.4,89.66,48961.0,89.0293,89.1486,88.8901,89.1486,48961.0
2018-05-10 14:50:00,89.7,89.76,89.64,89.68,33756.0,89.1884,89.248,89.1287,89.1685,33756.0
2018-05-10 15:00:00,89.71,89.73,89.48,89.58,60883.0,89.1983,89.2182,88.9696,89.0691,60883.0
2018-05-10 15:10:00,89.58,89.64,89.42,89.55,152609.0,89.0691,89.1287,88.91,89.0392,152609.0
2018-05-10 15:20:00,89.53,89.61,89.44,89.52,28171.0,89.0193,89.0989,88.9299,89.0094,28171.0
2018-05-10 15:30:00,89.51,89.55,89.3,89.34,85818.0,88.9995,89.0392,88.7906,88.8304,85818.0
2018-05-10 15:40:00,89.34,89.46,89.2,89.24,155790.0,88.8304,88.9497,88.6912,88.731,155790.0
2018-05-10 15:50:00,89.25,89.31,88.92,89.05,171956.0,88.7409,88.8006,88.4128,88.5421,171956.0
2018-05-11 09:30:00,88.9,90.19,88.9,90.0,459398.0,88.3929,89.6756,88.3929,89.4867,459398.0
2018-05-11 09:40:00,90.0,90.5,89.99,90.31,297609.0,89.4867,89.9838,89.4767,89.7949,297609.0
2018-05-11 09:50:00,90.31,90.44,90.09,90.37,124607.0,89.7949,89.9241,89.5761,89.8545,124607.0
2018-05-11 10:00:00,90.36,90.36,89.97,90.07,135607.0,89.8446,89.8446,89.4568,89.5563,135607.0
2018-05-11 10:10:00,90.08,90.28,89.97,89.99,82527.0,89.5662,89.7651,89.4568,89.4767,82527.0
2018-05-11 10:20:00,89.95,90.06,89.73,89.95,109699.0,89.4369,89.5463,89.2182,89.4369,109699.0
2018-05-11 10:30:00,89.96,90.0,89.8,89.86,125576.0,89.4469,89.4867,89.2878,89.3475,125576.0
2018-05-11 10:40:00,89.88,90.07,89.85,90.07,98058.0,89.3673,89.5563,89.3375,89.5563,98058.0
2018-05-11 10:50:00,90.09,90.39,90.04,90.36,93413.0,89.5761,89.8744,89.5264,89.8446,93413.0
2018-05-11 11:00:00,90.35,90.38,90.13,90.13,126411.0,89.8347,89.8645,89.6159,89.6159,126411.0
2018-05-11 11:10:00,90.16,90.18,90.02,90.05,56435.0,89.6457,89.6656,89.5065,89.5364,56435.0
2018-05-11 11:20:00,90.06,90.17,89.98,89.99,73570.0,89.5463,89.6557,89.4668,89.4767,73570.0
2018-05-11 11:30:00,90.0,90.04,89.82,89.93,29134.0,89.4867,89.5264,89.3077,89.4171,29134.0
2018-05-11 11:40:00,89.91,90.08,89.89,89.93,17072.0,89.3972,89.5662,89.3773,89.4171,17072.0
2018-05-11 11:50:00,89.94,90.06,89.93,89.97,43572.0,89.427,89.5463,89.4171,89.4568,43572.0
2018-05-11 12:00:00,89.98,90.13,89.98,90.04,32556.0,89.4668,89.6159,89.4668,89.5264,32556.0
2018-05-11 12:10:00,90.05,90.07,89.83,89.83,57484.0,89.5364,89.5563,89.3176,89.3176,57484.0
2018-05-11 12:20:00,89.85,89.86,89.62,89.72,182208.0,89.3375,89.3475,89.1088,89.2083,182208.0
2018-05-11 12:30:00,89.71,89.78,89.65,89.68,15203.0,89.1983,89.2679,89.1387,89.1685,15203.0
2018-05-11 12:40:00,89.71,89.72,89.57,89.66,9870.0,89.1983,89.2083,89.0591,89.1486,9870.0
2018-05-11 12:50:00,89.66,89.81,89.66,89.71,10555.0,89.1486,89.2977,89.1486,89.1983,10555.0
2018-05-11 13:00:00,89.73,89.87,89.69,89.87,15907.0,89.2182,89.3574,89.1784,89.3574,15907.0
2018-05-11 13:10:00,89.86,90.09,89.82,90.04,41368.0,89.3475,89.5761,89.3077,89.5264,41368.0
2018-05-11 13:20:00,90.06,90.25,90.06,90.24,41782.0,89.5463,89.7352,89.5463,89.7253,41782.0
2018-05-11 13:30:00,90.25,90.25,90.02,90.05,15920.0,89.7352,89.7352,89.5065,89.5364,15920.0
2018-05-11 13:40:00,90.05,90.08,89.78,89.87,20152.0,89.5364,89.5662,89.2679,89.3574,20152.0
2018-05-11 13:50:00,89.88,89.97,89.78,89.96,21484.0,89.3673,89.4568,89.2679,89.4469,21484.0
2018-05-11 14:00:00,89.96,90.06,89.63,89.71,112640.0,89.4469,89.5463,89.1188,89.1983,112640.0
2018-05-11 14:10:00,89.69,90.29,89.49,90.25,334201.0,89.1784,89.775,88.9796,89.7352,334201.0
2018-05-11 14:20:00,90.21,90.86,90.11,90.6,573289.0,89.6955,90.3418,89.596,90.0832,573289.0
2018-05-11 14:30:00,90.59,90.94,90.53,90.93,172631.0,90.0733,90.4213,90.0136,90.4114,172631.0
2018-05-11 14:40:00,90.93,91.22,90.73,91.21,379504.0,90.4114,90.6997,90.2125,90.6898,379504.0
2018-05-11 14:50:00,91.2,91.46,91.1,91.3,274898.0,90.6798,90.9383,90.5804,90.7792,274898.0
2018-05-11 15:00:00,91.3,91.67,91.18,91.61,411702.0,90.7792,91.1471,90.6599,91.0875,411702.0
2018-05-11 15:10:00,91.6,91.74,91.42,91.53,272140.0,91.0775,91.2167,90.8986,91.0079,272140.0
2018-05-11 15:20:00,91.53,91.69,91.42,91.63,179112.0,91.0079,91.167,90.8986,91.1074,179112.0
2018-05-11 15:30:00,91.63,91.68,91.51,91.64,177313.0,91.1074,91.1571,90.988,91.1173,177313.0
2018-05-11 15:40:00,91.64,91.68,91.52,91.56,283563.0,91.1173,91.1571,90.998,91.0378,283563.0
2018-05-11 15:50:00,91.56,91.7,91.55,91.66,746257.0,91.0378,91.177,91.0278,91.1372,746257.0
2018-05-14 09:30:00,92.03,92.86,91.95,92.54,288806.0,91.5051,92.3303,91.4255,92.0122,288806.0
2018-05-14 09:40:00,92.53,92.8,92.5,92.78,166856.0,92.0022,92.2707,91.9724,92.2508,166856.0
2018-05-14 09:50:00,92.8,93.11,92.72,92.81,124220.0,92.2707,92.5789,92.1911,92.2806,124220.0
2018-05-14 10:00:00,92.79,92.96,92.53,92.61,106809.0,92.2607,92.4298,92.0022,92.0818,106809.0
2018-05-14 10:10:00,92.6,92.91,92.44,92.7,118048.0,92.0718,92.3801,91.9127,92.1713,118048.0
2018-05-14 10:20:00,92.72,93.07,92.63,93.03,130616.0,92.1911,92.5391,92.1017,92.4994,130616.0
2018-05-14 10:30:00,93.03,93.05,92.8,92.95,112169.0,92.4994,92.5193,92.2707,92.4198,112169.0
2018-05-14 10:40:00,92.94,93.03,92.68,92.72,92824.0,92.4099,92.4994,92.1514,92.1911,92824.0
2018-05-14 10:50:00,92.73,92.78,92.58,92.68,141554.0,92.2011,92.2508,92.0519,92.1514,141554.0
2018-05-14 11:00:00,92.67,92.79,92.57,92.57,106696.0,92.1414,92.2607,92.042,92.042,106696.0
2018-05-14 11:10:00,92.58,92.61,92.31,92.45,129270.0,92.0519,92.0818,91.7835,91.9227,129270.0
2018-05-14 11:20:00,92.45,92.47,92.01,92.02,200394.0,91.9227,91.9426,91.4852,91.4951,200394.0
2018-05-14 11:30:00,92.04,92.16,92.03,92.08,39236.0,91.515,91.6343,91.5051,91.5548,39236.0
2018-05-14 11:40:00,92.08,92.09,91.86,91.99,135280.0,91.5548,91.5647,91.336,91.4653,135280.0
2018-05-14 11:50:00,91.97,92.22,91.86,92.21,38434.0,91.4454,91.694,91.336,91.6841,38434.0
2018-05-14 12:00:00,92.21,92.27,92.01,92.21,66881.0,91.6841,91.7437,91.4852,91.6841,66881.0
2018-05-14 12:10:00,92.21,92.44,92.16,92.43,56772.0,91.6841,91.9127,91.6343,91.9028,56772.0
2018-05-14 12:20:00,92.44,92.55,92.41,92.47,80801.0,91.9127,92.0221,91.8829,91.9426,80801.0
2018-05-14 12:30:00,92.48,92.53,92.38,92.42,48082.0,91.9525,92.0022,91.8531,91.8929,48082.0
2018-05-14 12:40:00,92.41,92.51,92.3,92.3,44372.0,91.8829,91.9823,91.7735,91.7735,44372.0
2018-05-14 12:50:00,92.28,92.31,91.95,91.99,31876.0,91.7537,91.7835,91.4255,91.4653,31876.0
2018-05-14 13:00:00,91.98,92.04,91.81,91.85,37659.0,91.4554,91.515,91.2863,91.3261,37659.0
2018-05-14 13:10:00,91.84,91.85,91.68,91.68,106064.0,91.3162,91.3261,91.1571,91.1571,106064.0
2018-05-14 13:20:00,91.69,91.96,91.61,91.96,87281.0,91.167,91.4355,91.0875,91.4355,87281.0
2018-05-14 13:30:00,91.96,92.15,91.81,92.13,52362.0,91.4355,91.6244,91.2863,91.6045,52362.0
2018-05-14 13:40:00,92.16,92.24,92.04,92.17,43819.0,91.6343,91.7139,91.515,91.6443,43819.0
2018-05-14 13:50:00,92.17,92.32,92.16,92.18,47579.0,91.6443,91.7934,91.6343,91.6542,47579.0
2018-05-14 14:00:00,92.21,92.29,91.9,91.9,44393.0,91.6841,91.7636,91.3758,91.3758,44393.0
2018-05-14 14:10:00,91.9,92.01,91.82,91.84,37931.0,91.3758,91.4852,91.2963,91.3162,37931.0
2018-05-14 14:20:00,91.82,91.86,91.7,91.78,33492.0,91.2963,91.336,91.177,91.2565,33492.0
2018-05-14 14:30:00,91.79,91.9,91.79,91.9,18370.0,91.2664,91.3758,91.2664,91.3758,18370.0
2018-05-14 14:40:00,91.9,92.34,91.87,92.28,41171.0,91.3758,91.8133,91.346,91.7537,41171.0
2018-05-14 14:50:00,92.24,92.63,92.23,92.61,150282.0,91.7139,92.1017,91.7039,92.0818,150282.0
2018-05-14 15:00:00,92.58,92.69,92.47,92.69,59843.0,92.0519,92.1613,91.9426,92.1613,59843.0
2018-05-14 15:10:00,92.69,92.8,92.62,92.8,60882.0,92.1613,92.2707,92.0917,92.2707,60882.0
2018-05-14 15:20:00,92.79,92.95,92.76,92.89,68659.0,92.2607,92.4198,92.2309,92.3602,68659.0
2018-05-14 15:30:00,92.89,92.97,92.85,92.96,127916.0,92.3602,92.4397,92.3204,92.4298,127916.0
2018-05-14 15:40:00,92.97,93.03,92.83,92.84,220126.0,92.4397,92.4994,92.3005,92.3105,220126.0
2018-05-14 15:50:00,92.84,93.01,92.79,92.83,315700.0,92.3105,92.4795,92.2607,92.3005,315700.0
2018-05-15 09:30:00,92.38,92.38,91.64,91.92,129512.0,91.8531,91.8531,91.1173,91.3957,129512.0
2018-05-15 09:40:00,91.92,92.23,91.84,92.16,91988.0,91.3957,91.7039,91.3162,91.6343,91988.0
2018-05-15 09:50:00,92.15,92.35,91.8,91.87,68152.0,91.6244,91.8233,91.2764,91.346,68152.0
2018-05-15 10:00:00,91.85,92.2,91.83,91.93,125142.0,91.3261,91.6741,91.3062,91.4056,125142.0
2018-05-15 10:10:00,91.96,92.34,91.95,92.32,51381.0,91.4355,91.8133,91.4255,91.7934,51381.0
2018-05-15 10:20:00,92.35,92.46,92.12,92.14,41108.0,91.8233,91.9326,91.5946,91.6145,41108.0
2018-05-15 10:30:00,92.11,92.3,92.08,92.2,48318.0,91.5846,91.7735,91.5548,91.6741,48318.0
2018-05-15 10:40:00,92.18,92.2,91.89,91.93,59321.0,91.6542,91.6741,91.3659,91.4056,59321.0
2018-05-15 10:50:00,91.92,92.06,91.74,91.82,43775.0,91.3957,91.5349,91.2167,91.2963,43775.0
2018-05-15 11:00:00,91.81,92.04,91.81,91.98,62532.0,91.2863,91.515,91.2863,91.4554,62532.0
2018-05-15 11:10:00,91.95,92.16,91.82,92.16,37690.0,91.4255,91.6343,91.2963,91.6343,37690.0
2018-05-15 11:20:00,92.15,92.24,92.07,92.11,24889.0,91.6244,91.7139,91.5449,91.5846,24889.0
2018-05-15 11:30:00,92.12,92.27,92.12,92.13,22188.0,91.5946,91.7437,91.5946,91.6045,22188.0
2018-05-15 11:40:00,92.18,92.31,92.17,92.27,49990.0,91.6542,91.7835,91.6443,91.7437,49990.0
2018-05-15 11:50:00,92.3,92.32,92.11,92.19,44295.0,91.7735,91.7934,91.5846,91.6642,44295.0
2018-05-15 12:00:00,92.19,92.19,91.81,91.9,37165.0,91.6642,91.6642,91.2863,91.3758,37165.0
2018-05-15 12:10:00,91.89,92.0,91.84,91.97,25213.0,91.3659,91.4752,91.3162,91.4454,25213.0
2018-05-15 12:20:00,91.98,92.12,91.95,92.12,18007.0,91.4554,91.5946,91.4255,91.5946,18007.0
2018-05-15 12:30:00,92.11,92.26,92.08,92.26,29548.0,91.5846,91.7338,91.5548,91.7338,29548.0
2018-05-15 12:40:00,92.27,92.32,92.24,92.25,49712.0,91.7437,91.7934,91.7139,91.7238,49712.0
2018-05-15 12:50:00,92.26,92.4,92.22,92.27,38326.0,91.7338,91.873,91.694,91.7437,38326.0
2018-05-15 13:00:00,92.29,92.32,92.14,92.2,18830.0,91.7636,91.7934,91.6145,91.6741,18830.0
2018-05-15 13:10:00,92.2,92.31,92.2,92.26,20708.0,91.6741,91.7835,91.6741,91.7338,20708.0
2018-05-15 13:20:00,92.28,92.32,92.14,92.23,25922.0,91.7537,91.7934,91.6145,91.7039,25922.0
2018-05-15 13:30:00,92.26,92.38,92.15,92.16,19639.0,91.7338,91.8531,91.6244,91.6343,19639.0
2018-05-15 13:40:00,92.18,92.26,92.11,92.26,20393.0,91.6542,91.7338,91.5846,91.7338,20393.0
2018-05-15 13:50:00,92.25,92.29,92.05,92.07,71938.0,91.7238,91.7636,91.525,91.5449,71938.0
2018-05-15 14:00:00,92.06,92.26,92.05,92.21,27406.0,91.5349,91.7338,91.525,91.6841,27406.0
2018-05-15 14:10:00,92.22,92.29,92.11,92.12,36422.0,91.694,91.7636,91.5846,91.5946,36422.0
2018-05-15 14:20:00,92.12,92.29,92.03,92.29,21182.0,91.5946,91.7636,91.5051,91.7636,21182.0
2018-05-15 14:30:00,92.27,92.52,92.19,92.19,89818.0,91.7437,91.9923,91.6642,91.6642,89818.0
2018-05-15 14:40:00,92.26,92.29,92.16,92.17,82164.0,91.7338,91.7636,91.6343,91.6443,82164.0
2018-05-15 14:50:00,92.2,92.34,92.18,92.25,30526.0,91.6741,91.8133,91.6542,91.7238,30526.0
2018-05-15 15:00:00,92.29,92.29,92.18,92.24,39243.0,91.7636,91.7636,91.6542,91.7139,39243.0
2018-05-15 15:10:00,92.24,92.32,92.17,92.28,46997.0,91.7139,91.7934,91.6443,91.7537,46997.0
2018-05-15 15:20:00,92.29,92.39,92.25,92.3,65597.0,91.7636,91.863,91.7238,91.7735,65597.0
2018-05-15 15:30:00,92.3,92.43,92.29,92.38,74002.0,91.7735,91.9028,91.7636,91.8531,74002.0
2018-05-15 15:40:00,92.38,92.39,92.15,92.2,100173.0,91.8531,91.863,91.6244,91.6741,100173.0
2018-05-15 15:50:00,92.21,92.33,92.2,92.3,242874.0,91.6841,91.8034,91.6741,91.7735,242874.0
2018-05-16 09:30:00,92.22,92.74,92.22,92.69,72362.0,91.694,92.211,91.694,92.1613,72362.0
2018-05-16 09:40:00,92.67,92.71,92.34,92.57,39949.0,92.1414,92.1812,91.8133,92.042,39949.0
2018-05-16 09:50:00,92.54,92.71,92.48,92.58,50627.0,92.0122,92.1812,91.9525,92.0519,50627.0
2018-05-16 10:00:00,92.58,92.6,92.38,92.52,37499.0,92.0519,92.0718,91.8531,91.9923,37499.0
2018-05-16 10:10:00,92.53,92.7,92.43,92.66,91736.0,92.0022,92.1713,91.9028,92.1315,91736.0
2018-05-16 10:20:00,92.64,92.76,92.5,92.53,48692.0,92.1116,92.2309,91.9724,92.0022,48692.0
2018-05-16 10:30:00,92.54,92.95,92.54,92.86,28180.0,92.0122,92.4198,92.0122,92.3303,28180.0
2018-05-16 10:40:00,92.86,93.0,92.81,92.84,93772.0,92.3303,92.4695,92.2806,92.3105,93772.0
2018-05-16 10:50:00,92.87,92.88,92.61,92.76,38885.0,92.3403,92.3502,92.0818,92.2309,38885.0
2018-05-16 11:00:00,92.75,92.97,92.56,92.96,45845.0,92.221,92.4397,92.0321,92.4298,45845.0
2018-05-16 11:10:00,92.95,93.01,92.8,92.86,43970.0,92.4198,92.4795,92.2707,92.3303,43970.0
2018-05-16 11:20:00,92.87,93.01,92.73,92.79,44659.0,92.3403,92.4795,92.2011,92.2607,44659.0
2018-05-16 11:30:00,92.81,92.88,92.74,92.87,27430.0,92.2806,92.3502,92.211,92.3403,27430.0
2018-05-16 11:40:00,92.88,93.05,92.77,93.02,20770.0,92.3502,92.5193,92.2409,92.4894,20770.0
2018-05-16 11:50:00,93.0,93.1,92.92,93.1,24662.0,92.4695,92.569,92.39,92.569,24662.0
2018-05-16 12:00:00,93.11,93.15,92.95,93.07,57043.0,92.5789,92.6187,92.4198,92.5391,57043.0
2018-05-16 12:10:00,93.07,93.11,93.0,93.07,22204.0,92.5391,92.5789,92.4695,92.5391,22204.0
2018-05-16 12:20:00,93.07,93.11,92.98,93.09,28393.0,92.5391,92.5789,92.4497,92.559,28393.0
2018-05-16 12:30:00,93.11,93.33,93.11,93.27,85117.0,92.5789,92.7977,92.5789,92.738,85117.0
2018-05-16 12:40:00,93.29,93.37,93.23,93.23,26405.0,92.7579,92.8374,92.6982,92.6982,26405.0
2018-05-16 12:50:00,93.27,93.41,93.25,93.38,64218.0,92.738,92.8772,92.7181,92.8474,64218.0
2018-05-16 13:00:00,93.39,93.4,93.22,93.28,28094.0,92.8573,92.8673,92.6883,92.7479,28094.0
2018-05-16 13:10:00,93.3,93.33,93.18,93.29,34897.0,92.7678,92.7977,92.6485,92.7579,34897.0
2018-05-16 13:20:00,93.29,93.46,93.29,93.34,22909.0,92.7579,92.9269,92.7579,92.8076,22909.0
2018-05-16 13:30:00,93.34,93.48,93.32,93.39,25180.0,92.8076,92.9468,92.7877,92.8573,25180.0
2018-05-16 13:40:00,93.39,93.48,93.32,93.43,39523.0,92.8573,92.9468,92.7877,92.8971,39523.0
2018-05-16 13:50:00,93.42,93.67,93.38,93.65,57552.0,92.8871,93.1357,92.8474,93.1158,57552.0
2018-05-16 14:00:00,93.63,93.66,93.54,93.56,106641.0,93.096,93.1258,93.0065,93.0264,106641.0
2018-05-16 14:10:00,93.56,93.81,93.56,93.77,123597.0,93.0264,93.2749,93.0264,93.2352,123597.0
2018-05-16 14:20:00,93.79,93.79,93.58,93.65,45119.0,93.255,93.255,93.0462,93.1158,45119.0
2018-05-16 14:30:00,93.64,93.72,93.59,93.68,48480.0,93.1059,93.1854,93.0562,93.1457,48480.0
2018-05-16 14:40:00,93.71,93.86,93.68,93.71,35916.0,93.1755,93.3246,93.1457,93.1755,35916.0
2018-05-16 14:50:00,93.72,93.73,93.61,93.68,34319.0,93.1854,93.1954,93.0761,93.1457,34319.0
2018-05-16 15:00:00,93.65,93.68,93.54,93.57,128080.0,93.1158,93.1457,93.0065,93.0363,128080.0
2018-05-16 15:10:00,93.55,93.73,93.5,93.7,104307.0,93.0164,93.1954,92.9667,93.1656,104307.0
2018-05-16 15:20:00,93.7,93.73,93.58,93.58,84840.0,93.1656,93.1954,93.0462,93.0462,84840.0
2018-05-16 15:30:00,93.61,93.69,93.55,93.62,69272.0,93.0761,93.1556,93.0164,93.086,69272.0
2018-05-16 15:40:00,93.61,93.61,93.26,93.26,170977.0,93.0761,93.0761,92.7281,92.7281,170977.0
2018-05-16 15:50:00,93.27,93.56,93.26,93.47,494871.0,92.738,93.0264,92.7281,92.9369,494871.0
2018-05-17 09:30:00,93.56,94.0,93.28,93.34,162811.0,93.0264,93.4638,92.7479,92.8076,162811.0
2018-05-17 09:40:00,93.37,93.37,92.9,93.31,124082.0,92.8374,92.8374,92.3701,92.7778,124082.0
2018-05-17 09:50:00,93.34,93.77,93.31,93.73,64003.0,92.8076,93.2352,92.7778,93.1954,64003.0
2018-05-17 10:00:00,93.75,94.01,93.69,93.81,93510.0,93.2153,93.4738,93.1556,93.2749,93510.0
2018-05-17 10:10:00,93.8,93.93,93.74,93.81,194558.0,93.265,93.3942,93.2053,93.2749,194558.0
2018-05-17 10:20:00,93.81,93.91,93.71,93.73,32365.0,93.2749,93.3744,93.1755,93.1954,32365.0
2018-05-17 10:30:00,93.71,93.84,93.58,93.66,36793.0,93.1755,93.3048,93.0462,93.1258,36793.0
2018-05-17 10:40:00,93.65,93.9,93.6,93.75,58868.0,93.1158,93.3644,93.0661,93.2153,58868.0
2018-05-17 10:50:00,93.79,94.08,93.73,94.03,57017.0,93.255,93.5434,93.1954,93.4937,57017.0
2018-05-17 11:00:00,94.05,94.07,93.85,93.87,75159.0,93.5136,93.5334,93.3147,93.3346,75159.0
2018-05-17 11:10:00,93.88,93.98,93.77,93.84,28977.0,93.3445,93.444,93.2352,93.3048,28977.0
2018-05-17 11:20:00,93.82,93.98,93.74,93.97,35028.0,93.2849,93.444,93.2053,93.434,35028.0
2018-05-17 11:30:00,93.97,94.04,93.92,93.97,24373.0,93.434,93.5036,93.3843,93.434,24373.0
2018-05-17 11:40:00,93.97,93.99,93.85,93.86,37526.0,93.434,93.4539,93.3147,93.3246,37526.0
2018-05-17 11:50:00,93.87,93.95,93.81,93.87,29795.0,93.3346,93.4141,93.2749,93.3346,29795.0
2018-05-17 12:00:00,93.87,93.98,93.79,93.81,28378.0,93.3346,93.444,93.255,93.2749,28378.0
2018-05-17 12:10:00,93.81,93.97,93.81,93.88,40109.0,93.2749,93.434,93.2749,93.3445,40109.0
2018-05-17 12:20:00,93.86,93.88,93.76,93.76,15459.0,93.3246,93.3445,93.2252,93.2252,15459.0
2018-05-17 12:30:00,93.77,93.79,93.58,93.58,43416.0,93.2352,93.255,93.0462,93.0462,43416.0
2018-05-17 12:40:00,93.6,93.61,93.35,93.39,53237.0,93.0661,93.0761,92.8175,92.8573,53237.0
2018-05-17 12:50:00,93.41,93.49,93.34,93.4,27716.0,92.8772,92.9568,92.8076,92.8673,27716.0
2018-05-17 13:00:00,93.42,93.56,93.41,93.49,19999.0,92.8871,93.0264,92.8772,92.9568,19999.0
2018-05-17 13:10:00,93.52,93.71,93.39,93.59,35956.0,92.9866,93.1755,92.8573,93.0562,35956.0
2018-05-17 13:20:00,93.58,93.79,93.58,93.69,43393.0,93.0462,93.255,93.0462,93.1556,43393.0
2018-05-17 13:30:00,93.74,93.78,93.69,93.75,24409.0,93.2053,93.2451,93.1556,93.2153,24409.0
2018-05-17 13:40:00,93.77,93.82,93.53,93.57,51925.0,93.2352,93.2849,92.9965,93.0363,51925.0
2018-05-17 13:50:00,93.55,93.66,93.42,93.49,30127.0,93.0164,93.1258,92.8871,92.9568,30127.0
2018-05-17 14:00:00,93.49,93.54,93.24,93.35,53392.0,92.9568,93.0065,92.7082,92.8175,53392.0
2018-05-17 14:10:00,93.32,93.57,93.26,93.54,33642.0,92.7877,93.0363,92.7281,93.0065,33642.0
2018-05-17 14:20:00,93.57,93.68,93.47,93.64,35421.0,93.0363,93.1457,92.9369,93.1059,35421.0
2018-05-17 14:30:00,93.65,93.76,93.64,93.69,76970.0,93.1158,93.2252,93.1059,93.1556,76970.0
2018-05-17 14:40:00,93.76,93.79,93.65,93.73,22347.0,93.2252,93.255,93.1158,93.1954,22347.0
2018-05-17 14:50:00,93.72,93.85,93.67,93.83,34183.0,93.1854,93.3147,93.1357,93.2948,34183.0
2018-05-17 15:00:00,93.87,94.07,93.85,94.02,50095.0,93.3346,93.5334,93.3147,93.4837,50095.0
2018-05-17 15:10:00,94.03,94.03,93.78,93.84,38294.0,93.4937,93.4937,93.2451,93.3048,38294.0
2018-05-17 15:20:00,93.82,93.93,93.78,93.83,36963.0,93.2849,93.3942,93.2451,93.2948,36963.0
2018-05-17 15:30:00,93.81,93.93,93.7,93.7,63859.0,93.2749,93.3942,93.1656,93.1656,63859.0
2018-05-17 15:40:00,93.72,93.8,93.65,93.8,55329.0,93.1854,93.265,93.1158,93.265,55329.0
2018-05-17 15:50:00,93.81,93.84,93.71,93.78,150601.0,93.2749,93.3048,93.1755,93.2451,150601.0
2018-05-18 09:30:00,94.0,94.31,93.73,94.26,74497.0,93.4638,93.7721,93.1954,93.7224,74497.0
2018-05-18 09:40:00,94.28,94.32,94.1,94.15,61623.0,93.7422,93.782,93.5633,93.613,61623.0
2018-05-18 09:50:00,94.1,94.11,93.56,93.93,100921.0,93.5633,93.5732,93.0264,93.3942,100921.0
2018-05-18 10:00:00,93.91,93.92,93.2,93.28,451641.0,93.3744,93.3843,92.6684,92.7479,451641.0
2018-05-18 10:10:00,93.27,93.4,93.18,93.27,200635.0,92.738,92.8673,92.6485,92.738,200635.0
2018-05-18 10:20:00,93.31,93.49,93.26,93.37,92101.0,92.7778,92.9568,92.7281,92.8374,92101.0
2018-05-18 10:30:00,93.36,93.37,92.78,92.9,171333.0,92.8275,92.8374,92.2508,92.3701,171333.0
2018-05-18 10:40:00,92.9,93.3,92.81,93.22,102256.0,92.3701,92.7678,92.2806,92.6883,102256.0
2018-05-18 10:50:00,93.23,93.34,93.15,93.24,39022.0,92.6982,92.8076,92.6187,92.7082,39022.0
2018-05-18 11:00:00,93.26,93.44,93.2,93.35,84975.0,92.7281,92.907,92.6684,92.8175,84975.0
2018-05-18 11:10:00,93.37,93.43,93.22,93.3,25761.0,92.8374,92.8971,92.6883,92.7678,25761.0
2018-05-18 11:20:00,93.26,93.36,93.23,93.28,23678.0,92.7281,92.8275,92.6982,92.7479,23678.0
2018-05-18 11:30:00,93.31,93.37,93.26,93.32,13836.0,92.7778,92.8374,92.7281,92.7877,13836.0
2018-05-18 11:40:00,93.33,93.5,93.33,93.44,42296.0,92.7977,92.9667,92.7977,92.907,42296.0
2018-05-18 11:50:00,93.43,93.54,93.35,93.42,34465.0,92.8971,93.0065,92.8175,92.8871,34465.0
2018-05-18 12:00:00,93.43,93.55,93.41,93.42,22322.0,92.8971,93.0164,92.8772,92.8871,22322.0
2018-05-18 12:10:00,93.42,93.59,93.39,93.57,40761.0,92.8871,93.0562,92.8573,93.0363,40761.0
2018-05-18 12:20:00,93.57,93.63,93.52,93.58,35158.0,93.0363,93.096,92.9866,93.0462,35158.0
2018-05-18 12:30:00,93.58,93.67,93.53,93.64,26392.0,93.0462,93.1357,92.9965,93.1059,26392.0
2018-05-18 12:40:00,93.65,93.68,93.56,93.59,25870.0,93.1158,93.1457,93.0264,93.0562,25870.0
2018-05-18 12:50:00,93.59,93.64,93.49,93.62,24053.0,93.0562,93.1059,92.9568,93.086,24053.0
2018-05-18 13:00:00,93.63,93.63,93.5,93.6,24329.0,93.096,93.096,92.9667,93.0661,24329.0
2018-05-18 13:10:00,93.61,93.78,93.55,93.67,41194.0,93.0761,93.2451,93.0164,93.1357,41194.0
2018-05-18 13:20:00,93.66,93.71,93.6,93.65,32882.0,93.1258,93.1755,93.0661,93.1158,32882.0
2018-05-18 13:30:00,93.66,93.67,93.5,93.6,37150.0,93.1258,93.1357,92.9667,93.0661,37150.0
2018-05-18 13:40:00,93.6,93.65,93.54,93.62,19764.0,93.0661,93.1158,93.0065,93.086,19764.0
2018-05-18 13:50:00,93.64,93.69,93.6,93.64,29618.0,93.1059,93.1556,93.0661,93.1059,29618.0
2018-05-18 14:00:00,93.64,93.65,93.49,93.51,40364.0,93.1059,93.1158,92.9568,92.9766,40364.0
2018-05-18 14:10:00,93.52,93.55,93.35,93.5,67503.0,92.9866,93.0164,92.8175,92.9667,67503.0
2018-05-18 14:20:00,93.48,93.51,93.43,93.5,23854.0,92.9468,92.9766,92.8971,92.9667,23854.0
2018-05-18 14:30:00,93.49,93.65,93.47,93.64,37874.0,92.9568,93.1158,92.9369,93.1059,37874.0
2018-05-18 14:40:00,93.63,93.65,93.58,93.61,46291.0,93.096,93.1158,93.0462,93.0761,46291.0
2018-05-18 14:50:00,93.63,93.75,93.61,93.67,74383.0,93.096,93.2153,93.0761,93.1357,74383.0
2018-05-18 15:00:00,93.68,93.7,93.53,93.53,36831.0,93.1457,93.1656,92.9965,92.9965,36831.0
2018-05-18 15:10:00,93.52,93.57,93.43,93.49,56070.0,92.9866,93.0363,92.8971,92.9568,56070.0
2018-05-18 15:20:00,93.5,93.54,93.37,93.46,105686.0,92.9667,93.0065,92.8374,92.9269,105686.0
2018-05-18 15:30:00,93.47,93.54,93.41,93.5,70473.0,92.9369,93.0065,92.8772,92.9667,70473.0
2018-05-18 15:40:00,93.51,93.61,93.49,93.58,98127.0,92.9766,93.0761,92.9568,93.0462,98127.0
2018-05-18 15:50:00,93.58,93.64,93.52,93.58,368656.0,93.0462,93.1059,92.9866,93.0462,368656.0
2018-05-21 09:30:00,94.23,94.42,93.84,93.87,131307.0,93.6925,93.8814,93.3048,93.3346,131307.0
2018-05-21 09:40:00,93.89,94.14,93.79,93.94,208395.0,93.3545,93.603,93.255,93.4042,208395.0
2018-05-21 09:50:00,93.96,94.0,93.75,93.9,148211.0,93.4241,93.4638,93.2153,93.3644,148211.0
2018-05-21 10:00:00,93.87,93.96,93.65,93.81,33496.0,93.3346,93.4241,93.1158,93.2749,33496.0
2018-05-21 10:10:00,93.8,94.01,93.8,93.87,83098.0,93.265,93.4738,93.265,93.3346,83098.0
2018-05-21 10:20:00,93.86,93.94,93.64,93.91,75565.0,93.3246,93.4042,93.1059,93.3744,75565.0
2018-05-21 10:30:00,93.94,93.97,93.64,93.64,146498.0,93.4042,93.434,93.1059,93.1059,146498.0
2018-05-21 10:40:00,93.63,93.68,93.48,93.62,121140.0,93.096,93.1457,92.9468,93.086,121140.0
2018-05-21 10:50:00,93.62,93.72,93.55,93.7,28517.0,93.086,93.1854,93.0164,93.1656,28517.0
2018-05-21 11:00:00,93.71,93.75,93.42,93.46,115163.0,93.1755,93.2153,92.8871,92.9269,115163.0
2018-05-21 11:10:00,93.46,93.56,93.12,93.17,95027.0,92.9269,93.0264,92.5889,92.6386,95027.0
2018-05-21 11:20:00,93.14,93.17,92.62,92.73,188972.0,92.6087,92.6386,92.0917,92.2011,188972.0
2018-05-21 11:30:00,92.74,92.75,92.16,92.52,364826.0,92.211,92.221,91.6343,91.9923,364826.0
2018-05-21 11:40:00,92.52,92.9,92.48,92.76,77208.0,91.9923,92.3701,91.9525,92.2309,77208.0
2018-05-21 11:50:00,92.77,92.85,92.66,92.7,18204.0,92.2409,92.3204,92.1315,92.1713,18204.0
2018-05-21 12:00:00,92.74,92.74,92.41,92.59,62494.0,92.211,92.211,91.8829,92.0619,62494.0
2018-05-21 12:10:00,92.6,92.8,92.57,92.58,40638.0,92.0718,92.2707,92.042,92.0519,40638.0
2018-05-21 12:20:00,92.6,92.61,92.45,92.49,26740.0,92.0718,92.0818,91.9227,91.9625,26740.0
2018-05-21 12:30:00,92.5,92.54,92.4,92.43,27420.0,91.9724,92.0122,91.873,91.9028,27420.0
2018-05-21 12:40:00,92.42,92.57,92.4,92.46,25464.0,91.8929,92.042,91.873,91.9326,25464.0
2018-05-21 12:50:00,92.47,92.54,92.44,92.54,41027.0,91.9426,92.0122,91.9127,92.0122,41027.0
2018-05-21 13:00:00,92.54,92.62,92.45,92.59,47822.0,92.0122,92.0917,91.9227,92.0619,47822.0
2018-05-21 13:10:00,92.58,92.6,92.5,92.58,19209.0,92.0519,92.0718,91.9724,92.0519,19209.0
2018-05-21 13:20:00,92.59,92.59,92.34,92.37,44966.0,92.0619,92.0619,91.8133,91.8431,44966.0
2018-05-21 13:30:00,92.39,92.46,92.25,92.32,43353.0,91.863,91.9326,91.7238,91.7934,43353.0
2018-05-21 13:40:00,92.32,92.44,92.32,92.36,21809.0,91.7934,91.9127,91.7934,91.8332,21809.0
2018-05-21 13:50:00,92.36,92.36,92.17,92.22,50026.0,91.8332,91.8332,91.6443,91.694,50026.0
2018-05-21 14:00:00,92.21,92.23,92.09,92.13,27496.0,91.6841,91.7039,91.5647,91.6045,27496.0
2018-05-21 14:10:00,92.11,92.15,91.89,91.9,35586.0,91.5846,91.6244,91.3659,91.3758,35586.0
2018-05-21 14:20:00,91.89,91.96,91.81,91.81,22383.0,91.3659,91.4355,91.2863,91.2863,22383.0
2018-05-21 14:30:00,91.8,91.8,91.52,91.58,99061.0,91.2764,91.2764,90.998,91.0576,99061.0
2018-05-21 14:40:00,91.57,91.68,91.51,91.66,69581.0,91.0477,91.1571,90.988,91.1372,69581.0
2018-05-21 14:50:00,91.66,91.79,91.62,91.65,39224.0,91.1372,91.2664,91.0974,91.1272,39224.0
2018-05-21 15:00:00,91.65,91.65,91.37,91.38,111292.0,91.1272,91.1272,90.8488,90.8588,111292.0
2018-05-21 15:10:00,91.39,91.55,91.35,91.49,52622.0,90.8687,91.0278,90.829,90.9682,52622.0
2018-05-21 15:20:00,91.51,91.58,91.44,91.54,104687.0,90.988,91.0576,90.9184,91.0179,104687.0
2018-05-21 15:30:00,91.53,91.69,91.48,91.67,79225.0,91.0079,91.167,90.9582,91.1471,79225.0
2018-05-21 15:40:00,91.67,91.72,91.55,91.66,66774.0,91.1471,91.1968,91.0278,91.1372,66774.0
2018-05-21 15:50:00,91.67,91.77,91.6,91.77,305131.0,91.1471,91.2466,91.0775,91.2466,305131.0
2018-05-22 09:30:00,92.09,92.3,91.82,92.13,72365.0,91.5647,91.7735,91.2963,91.6045,72365.0
2018-05-22 09:40:00,92.15,92.15,91.78,91.84,51863.0,91.6244,91.6244,91.2565,91.3162,51863.0
2018-05-22 09:50:00,91.84,91.91,91.28,91.4,127060.0,91.3162,91.3858,90.7594,90.8787,127060.0
2018-05-22 10:00:00,91.43,91.84,91.4,91.68,106659.0,90.9085,91.3162,90.8787,91.1571,106659.0
2018-05-22 10:10:00,91.66,91.84,91.5,91.55,60676.0,91.1372,91.3162,90.9781,91.0278,60676.0
2018-05-22 10:20:00,91.52,91.82,91.51,91.72,45743.0,90.998,91.2963,90.988,91.1968,45743.0
2018-05-22 10:30:00,91.68,91.96,91.67,91.95,46144.0,91.1571,91.4355,91.1471,91.4255,46144.0
2018-05-22 10:40:00,91.95,92.22,91.95,92.06,96865.0,91.4255,91.694,91.4255,91.5349,96865.0
2018-05-22 10:50:00,92.05,92.23,92.05,92.09,64292.0,91.525,91.7039,91.525,91.5647,64292.0
2018-05-22 11:00:00,92.1,92.16,92.0,92.08,67910.0,91.5747,91.6343,91.4752,91.5548,67910.0
2018-05-22 11:10:00,92.1,92.24,92.07,92.23,55063.0,91.5747,91.7139,91.5449,91.7039,55063.0
2018-05-22 11:20:00,92.25,92.46,92.23,92.35,29756.0,91.7238,91.9326,91.7039,91.8233,29756.0
2018-05-22 11:30:00,92.32,92.71,92.32,92.7,74608.0,91.7934,92.1812,91.7934,92.1713,74608.0
2018-05-22 11:40:00,92.71,92.77,92.59,92.71,70662.0,92.1812,92.2409,92.0619,92.1812,70662.0
2018-05-22 11:50:00,92.73,92.82,92.64,92.81,45542.0,92.2011,92.2906,92.1116,92.2806,45542.0
2018-05-22 12:00:00,92.8,92.87,92.69,92.72,18866.0,92.2707,92.3403,92.1613,92.1911,18866.0
2018-05-22 12:10:00,92.71,92.77,92.62,92.73,48665.0,92.1812,92.2409,92.0917,92.2011,48665.0
2018-05-22 12:20:00,92.72,92.75,92.49,92.51,51321.0,92.1911,92.221,91.9625,91.9823,51321.0
2018-05-22 12:30:00,92.53,92.55,92.36,92.48,46270.0,92.0022,92.0221,91.8332,91.9525,46270.0
2018-05-22 12:40:00,92.5,92.87,92.49,92.66,88456.0,91.9724,92.3403,91.9625,92.1315,88456.0
2018-05-22 12:50:00,92.68,92.79,92.66,92.78,20110.0,92.1514,92.2607,92.1315,92.2508,20110.0
2018-05-22 13:00:00,92.73,92.81,92.68,92.79,21400.0,92.2011,92.2806,92.1514,92.2607,21400.0
2018-05-22 13:10:00,92.8,92.9,92.74,92.81,14747.0,92.2707,92.3701,92.211,92.2806,14747.0
2018-05-22 13:20:00,92.84,92.92,92.79,92.91,48700.0,92.3105,92.39,92.2607,92.3801,48700.0
2018-05-22 13:30:00,92.92,92.98,92.73,92.76,82029.0,92.39,92.4497,92.2011,92.2309,82029.0
2018-05-22 13:40:00,92.76,92.81,92.61,92.73,21053.0,92.2309,92.2806,92.0818,92.2011,21053.0
2018-05-22 13:50:00,92.72,92.75,92.61,92.67,28955.0,92.1911,92.221,92.0818,92.1414,28955.0
2018-05-22 14:00:00,92.66,92.8,92.59,92.66,21771.0,92.1315,92.2707,92.0619,92.1315,21771.0
2018-05-22 14:10:00,92.68,92.83,92.63,92.81,20615.0,92.1514,92.3005,92.1017,92.2806,20615.0
2018-05-22 14:20:00,92.83,92.88,92.75,92.82,42367.0,92.3005,92.3502,92.221,92.2906,42367.0
2018-05-22 14:30:00,92.82,92.85,92.67,92.68,112133.0,92.2906,92.3204,92.1414,92.1514,112133.0
2018-05-22 14:40:00,92.66,92.69,92.58,92.62,49572.0,92.1315,92.1613,92.0519,92.0917,49572.0
2018-05-22 14:50:00,92.61,92.66,92.31,92.35,68142.0,92.0818,92.1315,91.7835,91.8233,68142.0
2018-05-22 15:00:00,92.33,92.38,92.27,92.29,29052.0,91.8034,91.8531,91.7437,91.7636,29052.0
2018-05-22 15:10:00,92.26,92.38,92.23,92.33,39493.0,91.7338,91.8531,91.7039,91.8034,39493.0
2018-05-22 15:20:00,92.33,92.44,92.3,92.3,38817.0,91.8034,91.9127,91.7735,91.7735,38817.0
2018-05-22 15:30:00,92.31,92.37,92.19,92.33,48004.0,91.7835,91.8431,91.6642,91.8034,48004.0
2018-05-22 15:40:00,92.32,92.33,92.21,92.27,61900.0,91.7934,91.8034,91.6841,91.7437,61900.0
2018-05-22 15:50:00,92.26,92.26,92.06,92.16,187416.0,91.7338,91.7338,91.5349,91.6343,187416.0
2018-05-23 09:30:00,91.71,92.48,91.7,92.39,144815.0,91.1869,91.9525,91.177,91.863,144815.0
2018-05-23 09:40:00,92.39,92.61,92.36,92.38,103231.0,91.863,92.0818,91.8332,91.8531,103231.0
2018-05-23 09:50:00,92.38,92.74,92.34,92.64,56073.0,91.8531,92.211,91.8133,92.1116,56073.0
2018-05-23 10:00:00,92.63,93.13,92.48,93.11,92158.0,92.1017,92.5988,91.9525,92.5789,92158.0
2018-05-23 10:10:00,93.13,93.2,92.98,93.14,90317.0,92.5988,92.6684,92.4497,92.6087,90317.0
2018-05-23 10:20:00,93.11,93.23,93.04,93.14,41610.0,92.5789,92.6982,92.5093,92.6087,41610.0
2018-05-23 10:30:00,93.13,93.14,92.88,92.88,52631.0,92.5988,92.6087,92.3502,92.3502,52631.0
2018-05-23 10:40:00,92.88,92.93,92.66,92.67,39070.0,92.3502,92.3999,92.1315,92.1414,39070.0
2018-05-23 10:50:00,92.67,92.74,92.53,92.68,34779.0,92.1414,92.211,92.0022,92.1514,34779.0
2018-05-23 11:00:00,92.66,92.89,92.66,92.71,39588.0,92.1315,92.3602,92.1315,92.1812,39588.0
2018-05-23 11:10:00,92.7,92.85,92.65,92.73,27964.0,92.1713,92.3204,92.1215,92.2011,27964.0
2018-05-23 11:20:00,92.73,92.86,92.64,92.67,35184.0,92.2011,92.3303,92.1116,92.1414,35184.0
2018-05-23 11:30:00,92.68,92.81,92.63,92.74,44291.0,92.1514,92.2806,92.1017,92.211,44291.0
2018-05-23 11:40:00,92.74,93.03,92.69,93.0,49477.0,92.211,92.4994,92.1613,92.4695,49477.0
2018-05-23 11:50:00,93.01,93.06,92.83,92.84,64328.0,92.4795,92.5292,92.3005,92.3105,64328.0
2018-05-23 12:00:00,92.84,92.91,92.8,92.91,129510.0,92.3105,92.3801,92.2707,92.3801,129510.0
2018-05-23 12:10:00,92.9,93.0,92.62,92.67,89631.0,92.3701,92.4695,92.0917,92.1414,89631.0
2018-05-23 12:20:00,92.64,92.7,92.52,92.55,29252.0,92.1116,92.1713,91.9923,92.0221,29252.0
2018-05-23 12:30:00,92.56,92.74,92.56,92.69,27204.0,92.0321,92.211,92.0321,92.1613,27204.0
2018-05-23 12:40:00,92.71,92.78,92.58,92.65,33397.0,92.1812,92.2508,92.0519,92.1215,33397.0
2018-05-23 12:50:00,92.64,92.67,92.53,92.63,27663.0,92.1116,92.1414,92.0022,92.1017,27663.0
2018-05-23 13:00:00,92.62,92.62,92.33,92.33,25086.0,92.0917,92.0917,91.8034,91.8034,25086.0
2018-05-23 13:10:00,92.34,92.38,92.24,92.24,23985.0,91.8133,91.8531,91.7139,91.7139,23985.0
2018-05-23 13:20:00,92.25,92.33,92.17,92.27,25035.0,91.7238,91.8034,91.6443,91.7437,25035.0
2018-05-23 13:30:00,92.25,92.33,92.14,92.33,24088.0,91.7238,91.8034,91.6145,91.8034,24088.0
2018-05-23 13:40:00,92.33,92.41,92.32,92.36,33963.0,91.8034,91.8829,91.7934,91.8332,33963.0
2018-05-23 13:50:00,92.36,92.47,92.32,92.45,92550.0,91.8332,91.9426,91.7934,91.9227,92550.0
2018-05-23 14:00:00,92.44,92.7,92.37,92.69,61112.0,91.9127,92.1713,91.8431,92.1613,61112.0
2018-05-23 14:10:00,92.68,92.84,92.61,92.63,44032.0,92.1514,92.3105,92.0818,92.1017,44032.0
2018-05-23 14:20:00,92.6,92.6,92.44,92.44,31727.0,92.0718,92.0718,91.9127,91.9127,31727.0
2018-05-23 14:30:00,92.46,92.55,92.36,92.48,75155.0,91.9326,92.0221,91.8332,91.9525,75155.0
2018-05-23 14:40:00,92.47,92.47,92.33,92.39,25402.0,91.9426,91.9426,91.8034,91.863,25402.0
2018-05-23 14:50:00,92.4,92.58,92.39,92.51,28071.0,91.873,92.0519,91.863,91.9823,28071.0
2018-05-23 15:00:00,92.51,92.65,92.48,92.55,32495.0,91.9823,92.1215,91.9525,92.0221,32495.0
2018-05-23 15:10:00,92.56,92.56,92.3,92.31,51170.0,92.0321,92.0321,91.7735,91.7835,51170.0
2018-05-23 15:20:00,92.33,92.34,92.14,92.3,71774.0,91.8034,91.8133,91.6145,91.7735,71774.0
2018-05-23 15:30:00,92.28,92.32,92.2,92.23,70161.0,91.7537,91.7934,91.6741,91.7039,70161.0
2018-05-23 15:40:00,92.22,92.31,92.19,92.21,43399.0,91.694,91.7835,91.6642,91.6841,43399.0
2018-05-23 15:50:00,92.21,92.44,92.21,92.44,188914.0,91.6841,91.9127,91.6841,91.9127,188914.0
2018-05-24 09:30:00,92.55,92.71,92.25,92.49,61007.0,92.0221,92.1812,91.7238,91.9625,61007.0
2018-05-24 09:40:00,92.55,92.55,92.01,92.14,44086.0,92.0221,92.0221,91.4852,91.6145,44086.0
2018-05-24 09:50:00,92.14,92.51,92.0,92.47,38197.0,91.6145,91.9823,91.4752,91.9426,38197.0
2018-05-24 10:00:00,92.46,92.7,92.33,92.57,28242.0,91.9326,92.1713,91.8034,92.042,28242.0
2018-05-24 10:10:00,92.6,92.65,92.39,92.39,20694.0,92.0718,92.1215,91.863,91.863,20694.0
2018-05-24 10:20:00,92.39,92.54,92.36,92.43,30808.0,91.863,92.0122,91.8332,91.9028,30808.0
2018-05-24 10:30:00,92.45,92.55,92.24,92.51,53818.0,91.9227,92.0221,91.7139,91.9823,53818.0
2018-05-24 10:40:00,92.52,92.62,92.41,92.56,73798.0,91.9923,92.0917,91.8829,92.0321,73798.0
2018-05-24 10:50:00,92.52,92.56,92.21,92.29,82223.0,91.9923,92.0321,91.6841,91.7636,82223.0
2018-05-24 11:00:00,92.31,92.62,92.28,92.59,37726.0,91.7835,92.0917,91.7537,92.0619,37726.0
2018-05-24 11:10:00,92.57,92.63,92.47,92.56,15714.0,92.042,92.1017,91.9426,92.0321,15714.0
2018-05-24 11:20:00,92.58,92.65,92.44,92.53,43802.0,92.0519,92.1215,91.9127,92.0022,43802.0
2018-05-24 11:30:00,92.54,92.92,92.52,92.78,84446.0,92.0122,92.39,91.9923,92.2508,84446.0
2018-05-24 11:40:00,92.76,92.87,92.68,92.77,17111.0,92.2309,92.3403,92.1514,92.2409,17111.0
2018-05-24 11:50:00,92.76,92.92,92.73,92.92,32781.0,92.2309,92.39,92.2011,92.39,32781.0
2018-05-24 12:00:00,92.87,92.98,92.76,92.76,20150.0,92.3403,92.4497,92.2309,92.2309,20150.0
2018-05-24 12:10:00,92.77,92.89,92.74,92.81,29162.0,92.2409,92.3602,92.211,92.2806,29162.0
2018-05-24 12:20:00,92.81,92.92,92.76,92.76,20690.0,92.2806,92.39,92.2309,92.2309,20690.0
2018-05-24 12:30:00,92.78,92.84,92.64,92.64,12499.0,92.2508,92.3105,92.1116,92.1116,12499.0
2018-05-24 12:40:00,92.62,92.8,92.6,92.71,13552.0,92.0917,92.2707,92.0718,92.1812,13552.0
2018-05-24 12:50:00,92.72,92.81,92.64,92.77,15333.0,92.1911,92.2806,92.1116,92.2409,15333.0
2018-05-24 13:00:00,92.79,93.02,92.78,93.0,22175.0,92.2607,92.4894,92.2508,92.4695,22175.0
2018-05-24 13:10:00,92.99,93.02,92.92,92.97,12935.0,92.4596,92.4894,92.39,92.4397,12935.0
2018-05-24 13:20:00,92.99,93.06,92.93,93.0,15397.0,92.4596,92.5292,92.3999,92.4695,15397.0
2018-05-24 13:30:00,92.97,93.02,92.83,92.88,34184.0,92.4397,92.4894,92.3005,92.3502,34184.0
2018-05-24 13:40:00,92.88,92.98,92.88,92.91,22088.0,92.3502,92.4497,92.3502,92.3801,22088.0
2018-05-24 13:50:00,92.9,92.9,92.7,92.81,19654.0,92.3701,92.3701,92.1713,92.2806,19654.0
2018-05-24 14:00:00,92.81,92.82,92.67,92.72,21674.0,92.2806,92.2906,92.1414,92.1911,21674.0
2018-05-24 14:10:00,92.72,92.84,92.71,92.8,14279.0,92.1911,92.3105,92.1812,92.2707,14279.0
2018-05-24 14:20:00,92.81,92.94,92.76,92.92,19780.0,92.2806,92.4099,92.2309,92.39,19780.0
2018-05-24 14:30:00,92.91,92.96,92.84,92.89,37922.0,92.3801,92.4298,92.3105,92.3602,37922.0
2018-05-24 14:40:00,92.89,92.91,92.79,92.79,24832.0,92.3602,92.3801,92.2607,92.2607,24832.0
2018-05-24 14:50:00,92.78,92.79,92.7,92.78,22114.0,92.2508,92.2607,92.1713,92.2508,22114.0
2018-05-24 15:00:00,92.77,92.84,92.65,92.82,41718.0,92.2409,92.3105,92.1215,92.2906,41718.0
2018-05-24 15:10:00,92.83,92.84,92.75,92.83,16556.0,92.3005,92.3105,92.221,92.3005,16556.0
2018-05-24 15:20:00,92.86,92.91,92.77,92.83,23800.0,92.3303,92.3801,92.2409,92.3005,23800.0
2018-05-24 15:30:00,92.84,92.94,92.78,92.79,24422.0,92.3105,92.4099,92.2508,92.2607,24422.0
2018-05-24 15:40:00,92.79,92.81,92.68,92.79,34646.0,92.2607,92.2806,92.1514,92.2607,34646.0
2018-05-24 15:50:00,92.78,92.86,92.75,92.8,87238.0,92.2508,92.3303,92.221,92.2707,87238.0
2018-05-25 09:30:00,92.86,93.26,92.66,93.26,75400.0,92.3303,92.7281,92.1315,92.7281,75400.0
2018-05-25 09:40:00,93.2,93.2,92.9,93.16,29225.0,92.6684,92.6684,92.3701,92.6286,29225.0
2018-05-25 09:50:00,93.12,93.12,92.87,92.89,27882.0,92.5889,92.5889,92.3403,92.3602,27882.0
2018-05-25 10:00:00,92.88,92.98,92.81,92.9,34680.0,92.3502,92.4497,92.2806,92.3701,34680.0
2018-05-25 10:10:00,92.89,92.95,92.8,92.81,32671.0,92.3602,92.4198,92.2707,92.2806,32671.0
2018-05-25 10:20:00,92.8,92.97,92.75,92.92,51284.0,92.2707,92.4397,92.221,92.39,51284.0
2018-05-25 10:30:00,92.93,92.94,92.8,92.83,30518.0,92.3999,92.4099,92.2707,92.3005,30518.0
2018-05-25 10:40:00,92.83,92.83,92.39,92.44,65091.0,92.3005,92.3005,91.863,91.9127,65091.0
2018-05-25 10:50:00,92.45,92.51,92.36,92.49,38665.0,91.9227,91.9823,91.8332,91.9625,38665.0
2018-05-25 11:00:00,92.48,92.7,92.47,92.57,60187.0,91.9525,92.1713,91.9426,92.042,60187.0
2018-05-25 11:10:00,92.56,92.74,92.55,92.67,39128.0,92.0321,92.211,92.0221,92.1414,39128.0
2018-05-25 11:20:00,92.66,92.79,92.62,92.78,29405.0,92.1315,92.2607,92.0917,92.2508,29405.0
2018-05-25 11:30:00,92.79,92.97,92.78,92.94,26500.0,92.2607,92.4397,92.2508,92.4099,26500.0
2018-05-25 11:40:00,92.95,93.05,92.84,92.94,30822.0,92.4198,92.5193,92.3105,92.4099,30822.0
2018-05-25 11:50:00,92.94,93.01,92.88,92.93,22830.0,92.4099,92.4795,92.3502,92.3999,22830.0
2018-05-25 12:00:00,92.94,93.04,92.94,93.0,23246.0,92.4099,92.5093,92.4099,92.4695,23246.0
2018-05-25 12:10:00,92.98,93.02,92.9,92.91,27924.0,92.4497,92.4894,92.3701,92.3801,27924.0
2018-05-25 12:20:00,92.91,93.16,92.88,93.15,46236.0,92.3801,92.6286,92.3502,92.6187,46236.0
2018-05-25 12:30:00,93.14,93.27,93.1,93.27,46875.0,92.6087,92.738,92.569,92.738,46875.0
2018-05-25 12:40:00,93.29,93.39,93.28,93.36,38687.0,92.7579,92.8573,92.7479,92.8275,38687.0
2018-05-25 12:50:00,93.35,93.41,93.29,93.32,23250.0,92.8175,92.8772,92.7579,92.7877,23250.0
2018-05-25 13:00:00,93.32,93.38,93.27,93.29,107530.0,92.7877,92.8474,92.738,92.7579,107530.0
2018-05-25 13:10:00,93.29,93.35,93.17,93.23,31052.0,92.7579,92.8175,92.6386,92.6982,31052.0
2018-05-25 13:20:00,93.2,93.25,93.1,93.19,15614.0,92.6684,92.7181,92.569,92.6585,15614.0
2018-05-25 13:30:00,93.17,93.29,93.09,93.25,22930.0,92.6386,92.7579,92.559,92.7181,22930.0
2018-05-25 13:40:00,93.24,93.24,93.06,93.13,73997.0,92.7082,92.7082,92.5292,92.5988,73997.0
2018-05-25 13:50:00,93.14,93.23,93.11,93.2,49371.0,92.6087,92.6982,92.5789,92.6684,49371.0
2018-05-25 14:00:00,93.18,93.32,93.13,93.24,31870.0,92.6485,92.7877,92.5988,92.7082,31870.0
2018-05-25 14:10:00,93.25,93.28,93.16,93.28,58915.0,92.7181,92.7479,92.6286,92.7479,58915.0
2018-05-25 14:20:00,93.29,93.32,93.21,93.26,36033.0,92.7579,92.7877,92.6783,92.7281,36033.0
2018-05-25 14:30:00,93.26,93.28,93.08,93.09,40615.0,92.7281,92.7479,92.5491,92.559,40615.0
2018-05-25 14:40:00,93.09,93.1,92.82,92.85,76942.0,92.559,92.569,92.2906,92.3204,76942.0
2018-05-25 14:50:00,92.85,92.93,92.84,92.88,38957.0,92.3204,92.3999,92.3105,92.3502,38957.0
2018-05-25 15:00:00,92.87,92.94,92.8,92.9,45076.0,92.3403,92.4099,92.2707,92.3701,45076.0
2018-05-25 15:10:00,92.91,92.99,92.84,92.88,204409.0,92.3801,92.4596,92.3105,92.3502,204409.0
2018-05-25 15:20:00,92.88,93.0,92.84,93.0,92785.0,92.3502,92.4695,92.3105,92.4695,92785.0
2018-05-25 15:30:00,93.01,93.01,92.91,92.97,65545.0,92.4795,92.4795,92.3801,92.4397,65545.0
2018-05-25 15:40:00,92.98,92.99,92.88,92.92,124910.0,92.4497,92.4596,92.3502,92.39,124910.0
2018-05-25 15:50:00,92.93,93.1,92.92,93.02,206528.0,92.3999,92.569,92.39,92.4894,206528.0
2018-05-29 09:30:00,92.55,92.83,92.48,92.67,261019.0,92.0221,92.3005,91.9525,92.1414,261019.0
2018-05-29 09:40:00,92.7,92.87,92.49,92.82,151400.0,92.1713,92.3403,91.9625,92.2906,151400.0
2018-05-29 09:50:00,92.79,93.23,92.79,93.11,86591.0,92.2607,92.6982,92.2607,92.5789,86591.0
2018-05-29 10:00:00,93.17,93.39,93.12,93.18,151286.0,92.6386,92.8573,92.5889,92.6485,151286.0
2018-05-29 10:10:00,93.22,93.24,92.94,92.95,133298.0,92.6883,92.7082,92.4099,92.4198,133298.0
2018-05-29 10:20:00,92.95,93.13,92.88,93.09,31235.0,92.4198,92.5988,92.3502,92.559,31235.0
2018-05-29 10:30:00,93.07,93.07,92.49,92.64,121281.0,92.5391,92.5391,91.9625,92.1116,121281.0
2018-05-29 10:40:00,92.63,92.83,92.61,92.83,44084.0,92.1017,92.3005,92.0818,92.3005,44084.0
2018-05-29 10:50:00,92.85,92.9,92.72,92.73,27421.0,92.3204,92.3701,92.1911,92.2011,27421.0
2018-05-29 11:00:00,92.71,92.72,92.3,92.35,56018.0,92.1812,92.1911,91.7735,91.8233,56018.0
2018-05-29 11:10:00,92.39,92.7,92.39,92.65,59323.0,91.863,92.1713,91.863,92.1215,59323.0
2018-05-29 11:20:00,92.64,92.87,92.53,92.62,150556.0,92.1116,92.3403,92.0022,92.0917,150556.0
2018-05-29 11:30:00,92.63,92.7,92.54,92.55,16742.0,92.1017,92.1713,92.0122,92.0221,16742.0
2018-05-29 11:40:00,92.51,92.51,91.52,91.58,233059.0,91.9823,91.9823,90.998,91.0576,233059.0
2018-05-29 11:50:00,91.56,91.9,91.47,91.65,159066.0,91.0378,91.3758,90.9483,91.1272,159066.0
2018-05-29 12:00:00,91.64,91.67,91.26,91.28,107334.0,91.1173,91.1471,90.7395,90.7594,107334.0
2018-05-29 12:10:00,91.33,91.51,91.23,91.36,141071.0,90.8091,90.988,90.7096,90.8389,141071.0
2018-05-29 12:20:00,91.36,91.72,91.36,91.68,96889.0,90.8389,91.1968,90.8389,91.1571,96889.0
2018-05-29 12:30:00,91.65,91.95,91.61,91.89,70582.0,91.1272,91.4255,91.0875,91.3659,70582.0
2018-05-29 12:40:00,91.95,92.09,91.84,92.05,42886.0,91.4255,91.5647,91.3162,91.525,42886.0
2018-05-29 12:50:00,92.09,92.2,92.04,92.16,38989.0,91.5647,91.6741,91.515,91.6343,38989.0
2018-05-29 13:00:00,92.17,92.18,91.88,91.93,60418.0,91.6443,91.6542,91.3559,91.4056,60418.0
2018-05-29 13:10:00,91.97,92.13,91.88,92.1,141667.0,91.4454,91.6045,91.3559,91.5747,141667.0
2018-05-29 13:20:00,92.11,92.18,91.95,91.97,60721.0,91.5846,91.6542,91.4255,91.4454,60721.0
2018-05-29 13:30:00,91.95,91.97,91.76,91.8,56431.0,91.4255,91.4454,91.2366,91.2764,56431.0
2018-05-29 13:40:00,91.81,91.98,91.77,91.97,40322.0,91.2863,91.4554,91.2466,91.4454,40322.0
2018-05-29 13:50:00,91.99,92.1,91.92,92.02,46749.0,91.4653,91.5747,91.3957,91.4951,46749.0
2018-05-29 14:00:00,92.01,92.08,91.72,91.88,131572.0,91.4852,91.5548,91.1968,91.3559,131572.0
2018-05-29 14:10:00,91.9,92.05,91.88,91.97,50641.0,91.3758,91.525,91.3559,91.4454,50641.0
2018-05-29 14:20:00,91.95,92.07,91.91,92.06,83448.0,91.4255,91.5449,91.3858,91.5349,83448.0
2018-05-29 14:30:00,92.07,92.2,92.04,92.08,44344.0,91.5449,91.6741,91.515,91.5548,44344.0
2018-05-29 14:40:00,92.1,92.17,91.88,92.0,46967.0,91.5747,91.6443,91.3559,91.4752,46967.0
2018-05-29 14:50:00,91.99,91.99,91.77,91.78,97244.0,91.4653,91.4653,91.2466,91.2565,97244.0
2018-05-29 15:00:00,91.75,92.03,91.72,92.02,55015.0,91.2267,91.5051,91.1968,91.4951,55015.0
2018-05-29 15:10:00,92.03,92.04,91.8,91.82,61395.0,91.5051,91.515,91.2764,91.2963,61395.0
2018-05-29 15:20:00,91.82,91.95,91.73,91.93,96100.0,91.2963,91.4255,91.2068,91.4056,96100.0
2018-05-29 15:30:00,91.93,92.28,91.88,92.21,74650.0,91.4056,91.7537,91.3559,91.6841,74650.0
2018-05-29 15:40:00,92.22,92.49,92.22,92.46,181563.0,91.694,91.9625,91.694,91.9326,181563.0
2018-05-29 15:50:00,92.46,92.54,92.4,92.43,436785.0,91.9326,92.0122,91.873,91.9028,436785.0
2018-05-30 09:30:00,92.96,93.49,92.8,93.49,142881.0,92.4298,92.9568,92.2707,92.9568,142881.0
2018-05-30 09:40:00,93.5,93.78,93.48,93.57,173439.0,92.9667,93.2451,92.9468,93.0363,173439.0
2018-05-30 09:50:00,93.58,93.77,93.5,93.74,87636.0,93.0462,93.2352,92.9667,93.2053,87636.0
2018-05-30 10:00:00,93.77,93.89,93.61,93.82,108627.0,93.2352,93.3545,93.0761,93.2849,108627.0
2018-05-30 10:10:00,93.84,94.09,93.71,93.98,133330.0,93.3048,93.5533,93.1755,93.444,133330.0
2018-05-30 10:20:00,93.99,94.08,93.82,94.08,119647.0,93.4539,93.5434,93.2849,93.5434,119647.0
2018-05-30 10:30:00,94.09,94.3,93.98,94.13,147655.0,93.5533,93.7621,93.444,93.5931,147655.0
2018-05-30 10:40:00,94.15,94.36,93.96,94.12,154824.0,93.613,93.8218,93.4241,93.5832,154824.0
2018-05-30 10:50:00,94.13,94.34,94.09,94.24,56626.0,93.5931,93.8019,93.5533,93.7025,56626.0
2018-05-30 11:00:00,94.25,94.28,93.84,93.92,109821.0,93.7124,93.7422,93.3048,93.3843,109821.0
2018-05-30 11:10:00,93.91,94.11,93.91,94.0,27477.0,93.3744,93.5732,93.3744,93.4638,27477.0
2018-05-30 11:20:00,94.0,94.08,93.92,93.95,42609.0,93.4638,93.5434,93.3843,93.4141,42609.0
2018-05-30 11:30:00,93.93,94.06,93.91,93.93,52337.0,93.3942,93.5235,93.3744,93.3942,52337.0
2018-05-30 11:40:00,93.93,94.0,93.83,93.93,33875.0,93.3942,93.4638,93.2948,93.3942,33875.0
2018-05-30 11:50:00,93.94,93.99,93.87,93.93,47669.0,93.4042,93.4539,93.3346,93.3942,47669.0
2018-05-30 12:00:00,93.95,94.09,93.93,93.94,73007.0,93.4141,93.5533,93.3942,93.4042,73007.0
2018-05-30 12:10:00,93.96,93.98,93.86,93.86,25183.0,93.4241,93.444,93.3246,93.3246,25183.0
2018-05-30 12:20:00,93.9,94.0,93.81,93.85,37829.0,93.3644,93.4638,93.2749,93.3147,37829.0
2018-05-30 12:30:00,93.87,94.0,93.56,93.75,155904.0,93.3346,93.4638,93.0264,93.2153,155904.0
2018-05-30 12:40:00,93.74,93.75,93.39,93.66,139083.0,93.2053,93.2153,92.8573,93.1258,139083.0
2018-05-30 12:50:00,93.67,93.8,93.65,93.73,70748.0,93.1357,93.265,93.1158,93.1954,70748.0
2018-05-30 13:00:00,93.73,93.75,93.58,93.71,52584.0,93.1954,93.2153,93.0462,93.1755,52584.0
2018-05-30 13:10:00,93.72,93.78,93.65,93.78,47436.0,93.1854,93.2451,93.1158,93.2451,47436.0
2018-05-30 13:20:00,93.79,93.86,93.73,93.78,28760.0,93.255,93.3246,93.1954,93.2451,28760.0
2018-05-30 13:30:00,93.78,93.93,93.76,93.92,37297.0,93.2451,93.3942,93.2252,93.3843,37297.0
2018-05-30 13:40:00,93.96,94.06,93.96,94.06,53477.0,93.4241,93.5235,93.4241,93.5235,53477.0
2018-05-30 13:50:00,94.08,94.16,93.96,93.99,81867.0,93.5434,93.6229,93.4241,93.4539,81867.0
2018-05-30 14:00:00,93.99,94.22,93.98,94.22,32035.0,93.4539,93.6826,93.444,93.6826,32035.0
2018-05-30 14:10:00,94.22,94.29,94.11,94.21,59487.0,93.6826,93.7522,93.5732,93.6726,59487.0
2018-05-30 14:20:00,94.22,94.34,94.18,94.33,21578.0,93.6826,93.8019,93.6428,93.792,21578.0
2018-05-30 14:30:00,94.33,94.46,94.3,94.33,163708.0,93.792,93.9212,93.7621,93.792,163708.0
2018-05-30 14:40:00,94.33,94.34,94.18,94.25,50106.0,93.792,93.8019,93.6428,93.7124,50106.0
2018-05-30 14:50:00,94.26,94.34,94.13,94.27,106040.0,93.7224,93.8019,93.5931,93.7323,106040.0
2018-05-30 15:00:00,94.28,94.29,94.16,94.19,40928.0,93.7422,93.7522,93.6229,93.6528,40928.0
2018-05-30 15:10:00,94.19,94.2,94.07,94.19,27544.0,93.6528,93.6627,93.5334,93.6528,27544.0
2018-05-30 15:20:00,94.2,94.21,94.0,94.05,74314.0,93.6627,93.6726,93.4638,93.5136,74314.0
2018-05-30 15:30:00,94.02,94.04,93.91,93.92,69919.0,93.4837,93.5036,93.3744,93.3843,69919.0
2018-05-30 15:40:00,93.92,94.0,93.88,93.94,81116.0,93.3843,93.4638,93.3445,93.4042,81116.0
2018-05-30 15:50:00,93.97,94.25,93.97,94.16,393198.0,93.434,93.7124,93.434,93.6229,393198.0
2018-05-31 09:30:00,94.52,95.29,94.38,95.29,230506.0,93.9809,94.7465,93.8417,94.7465,230506.0
2018-05-31 09:40:00,95.32,95.91,95.27,95.7,390098.0,94.7763,95.3629,94.7266,95.1541,390098.0
2018-05-31 09:50:00,95.7,96.04,95.68,95.92,354970.0,95.1541,95.4922,95.1343,95.3729,354970.0
2018-05-31 10:00:00,95.92,96.04,95.56,95.72,437050.0,95.3729,95.4922,95.0149,95.174,437050.0
2018-05-31 10:10:00,95.73,95.81,95.17,95.17,83713.0,95.184,95.2635,94.6272,94.6272,83713.0
2018-05-31 10:20:00,95.16,95.32,95.14,95.24,227882.0,94.6172,94.7763,94.5973,94.6968,227882.0
2018-05-31 10:30:00,95.25,95.29,95.0,95.0,191731.0,94.7067,94.7465,94.4581,94.4581,191731.0
2018-05-31 10:40:00,94.99,95.0,94.54,94.54,115642.0,94.4482,94.4581,94.0008,94.0008,115642.0
2018-05-31 10:50:00,94.54,94.84,94.39,94.78,122162.0,94.0008,94.2991,93.8516,94.2394,122162.0
2018-05-31 11:00:00,94.77,95.35,94.77,95.29,103546.0,94.2294,94.8061,94.2294,94.7465,103546.0
2018-05-31 11:10:00,95.29,95.32,95.01,95.03,62992.0,94.7465,94.7763,94.4681,94.488,62992.0
2018-05-31 11:20:00,95.05,95.46,95.05,95.44,141606.0,94.5079,94.9155,94.5079,94.8956,141606.0
2018-05-31 11:30:00,95.44,95.6,95.3,95.52,295193.0,94.8956,95.0547,94.7564,94.9752,295193.0
2018-05-31 11:40:00,95.53,95.66,95.16,95.18,142867.0,94.9851,95.1144,94.6172,94.6371,142867.0
2018-05-31 11:50:00,95.19,95.29,95.13,95.18,43168.0,94.6471,94.7465,94.5874,94.6371,43168.0
2018-05-31 12:00:00,95.2,95.37,95.15,95.31,191708.0,94.657,94.826,94.6073,94.7664,191708.0
2018-05-31 12:10:00,95.31,95.37,95.19,95.37,130187.0,94.7664,94.826,94.6471,94.826,130187.0
2018-05-31 12:20:00,95.37,95.5,95.18,95.3,135445.0,94.826,94.9553,94.6371,94.7564,135445.0
2018-05-31 12:30:00,95.3,95.31,94.98,95.3,81595.0,94.7564,94.7664,94.4383,94.7564,81595.0
2018-05-31 12:40:00,95.31,95.33,95.18,95.3,38253.0,94.7664,94.7863,94.6371,94.7564,38253.0
2018-05-31 12:50:00,95.29,95.36,95.23,95.36,183140.0,94.7465,94.8161,94.6868,94.8161,183140.0
2018-05-31 13:00:00,95.35,95.47,95.25,95.45,18439.0,94.8061,94.9255,94.7067,94.9056,18439.0
2018-05-31 13:10:00,95.46,95.53,95.37,95.5,119708.0,94.9155,94.9851,94.826,94.9553,119708.0
2018-05-31 13:20:00,95.5,95.6,95.5,95.55,61752.0,94.9553,95.0547,94.9553,95.005,61752.0
2018-05-31 13:30:00,95.56,95.59,95.3,95.46,36568.0,95.0149,95.0448,94.7564,94.9155,36568.0
2018-05-31 13:40:00,95.49,95.59,95.46,95.46,22818.0,94.9453,95.0448,94.9155,94.9155,22818.0
2018-05-31 13:50:00,95.46,95.48,95.07,95.1,129665.0,94.9155,94.9354,94.5277,94.5576,129665.0
2018-05-31 14:00:00,95.1,95.24,94.95,95.08,126607.0,94.5576,94.6968,94.4084,94.5377,126607.0
2018-05-31 14:10:00,95.08,95.39,95.08,95.32,152766.0,94.5377,94.8459,94.5377,94.7763,152766.0
2018-05-31 14:20:00,95.34,95.51,95.27,95.5,81089.0,94.7962,94.9652,94.7266,94.9553,81089.0
2018-05-31 14:30:00,95.5,95.53,95.35,95.35,150426.0,94.9553,94.9851,94.8061,94.8061,150426.0
2018-05-31 14:40:00,95.35,95.53,95.35,95.43,39320.0,94.8061,94.9851,94.8061,94.8857,39320.0
2018-05-31 14:50:00,95.42,95.62,95.39,95.56,70134.0,94.8757,95.0746,94.8459,95.0149,70134.0
2018-05-31 15:00:00,95.56,95.7,95.49,95.69,96605.0,95.0149,95.1541,94.9453,95.1442,96605.0
2018-05-31 15:10:00,95.68,95.87,95.58,95.8,148682.0,95.1343,95.3232,95.0348,95.2536,148682.0
2018-05-31 15:20:00,95.79,95.84,95.66,95.72,202788.0,95.2436,95.2933,95.1144,95.174,202788.0
2018-05-31 15:30:00,95.72,95.73,95.59,95.61,272972.0,95.174,95.184,95.0448,95.0647,272972.0
2018-05-31 15:40:00,95.61,95.69,95.56,95.57,299815.0,95.0647,95.1442,95.0149,95.0249,299815.0
2018-05-31 15:50:00,95.57,95.68,95.54,95.61,455332.0,95.0249,95.1343,94.9951,95.0647,455332.0
2018-06-01 09:30:00,96.05,96.31,95.93,95.97,120453.0,95.5021,95.7607,95.3828,95.4226,120453.0
2018-06-01 09:40:00,95.96,96.41,95.86,96.25,101368.0,95.4127,95.8601,95.3132,95.701,101368.0
2018-06-01 09:50:00,96.24,96.41,96.12,96.27,86494.0,95.6911,95.8601,95.5717,95.7209,86494.0
2018-06-01 10:00:00,96.32,96.37,96.08,96.2,183154.0,95.7706,95.8203,95.532,95.6513,183154.0
2018-06-01 10:10:00,96.23,96.3,95.79,95.84,116492.0,95.6811,95.7507,95.2436,95.2933,116492.0
2018-06-01 10:20:00,95.85,96.25,95.85,96.02,70374.0,95.3033,95.701,95.3033,95.4723,70374.0
2018-06-01 10:30:00,96.04,96.33,96.04,96.25,48154.0,95.4922,95.7806,95.4922,95.701,48154.0
2018-06-01 10:40:00,96.25,96.35,96.22,96.35,55738.0,95.701,95.8004,95.6712,95.8004,55738.0
2018-06-01 10:50:00,96.38,96.44,96.27,96.29,135394.0,95.8303,95.8899,95.7209,95.7408,135394.0
2018-06-01 11:00:00,96.32,96.46,96.28,96.37,63004.0,95.7706,95.9098,95.7308,95.8203,63004.0
2018-06-01 11:10:00,96.36,96.36,96.09,96.2,238865.0,95.8104,95.8104,95.5419,95.6513,238865.0
2018-06-01 11:20:00,96.2,96.44,96.19,96.34,134409.0,95.6513,95.8899,95.6414,95.7905,134409.0
2018-06-01 11:30:00,96.34,96.46,96.29,96.38,69435.0,95.7905,95.9098,95.7408,95.8303,69435.0
2018-06-01 11:40:00,96.38,96.49,96.25,96.43,62454.0,95.8303,95.9396,95.701,95.88,62454.0
2018-06-01 11:50:00,96.43,96.55,96.4,96.51,89646.0,95.88,95.9993,95.8502,95.9595,89646.0
2018-06-01 12:00:00,96.52,96.62,96.41,96.6,103351.0,95.9695,96.0689,95.8601,96.049,103351.0
2018-06-01 12:10:00,96.59,96.7,96.56,96.64,84152.0,96.0391,96.1484,96.0092,96.0888,84152.0
2018-06-01 12:20:00,96.63,96.65,96.4,96.51,76886.0,96.0788,96.0987,95.8502,95.9595,76886.0
2018-06-01 12:30:00,96.56,96.66,96.47,96.61,43016.0,96.0092,96.1087,95.9198,96.059,43016.0
2018-06-01 12:40:00,96.71,96.75,96.59,96.71,135937.0,96.1584,96.1982,96.0391,96.1584,135937.0
2018-06-01 12:50:00,96.72,96.99,96.68,96.93,95059.0,96.1683,96.4368,96.1286,96.3771,95059.0
2018-06-01 13:00:00,96.93,96.98,96.84,96.98,56861.0,96.3771,96.4268,96.2876,96.4268,56861.0
2018-06-01 13:10:00,96.97,97.01,96.87,96.89,130061.0,96.4169,96.4567,96.3175,96.3374,130061.0
2018-06-01 13:20:00,96.9,96.97,96.82,96.83,54997.0,96.3473,96.4169,96.2678,96.2777,54997.0
2018-06-01 13:30:00,96.83,96.9,96.74,96.82,68319.0,96.2777,96.3473,96.1882,96.2678,68319.0
2018-06-01 13:40:00,96.83,96.88,96.76,96.88,77020.0,96.2777,96.3274,96.2081,96.3274,77020.0
2018-06-01 13:50:00,96.88,96.93,96.74,96.74,64164.0,96.3274,96.3771,96.1882,96.1882,64164.0
2018-06-01 14:00:00,96.74,96.77,96.46,96.48,86830.0,96.1882,96.218,95.9098,95.9297,86830.0
2018-06-01 14:10:00,96.49,96.75,96.49,96.74,60520.0,95.9396,96.1982,95.9396,96.1882,60520.0
2018-06-01 14:20:00,96.75,96.84,96.72,96.79,62678.0,96.1982,96.2876,96.1683,96.2379,62678.0
2018-06-01 14:30:00,96.84,96.89,96.73,96.83,85740.0,96.2876,96.3374,96.1783,96.2777,85740.0
2018-06-01 14:40:00,96.85,96.9,96.76,96.8,48448.0,96.2976,96.3473,96.2081,96.2479,48448.0
2018-06-01 14:50:00,96.8,96.85,96.71,96.83,113020.0,96.2479,96.2976,96.1584,96.2777,113020.0
2018-06-01 15:00:00,96.81,96.81,96.62,96.74,92245.0,96.2578,96.2578,96.0689,96.1882,92245.0
2018-06-01 15:10:00,96.75,96.78,96.62,96.71,53308.0,96.1982,96.228,96.0689,96.1584,53308.0
2018-06-01 15:20:00,96.7,96.85,96.67,96.82,89684.0,96.1484,96.2976,96.1186,96.2678,89684.0
2018-06-01 15:30:00,96.8,96.89,96.71,96.87,67915.0,96.2479,96.3374,96.1584,96.3175,67915.0
2018-06-01 15:40:00,96.88,96.92,96.64,96.65,285904.0,96.3274,96.3672,96.0888,96.0987,285904.0
2018-06-01 15:50:00,96.65,96.8,96.65,96.73,609259.0,96.0987,96.2479,96.0987,96.1783,609259.0
2018-06-04 09:30:00,97.35,97.63,96.93,96.93,229918.0,96.7947,97.0731,96.3771,96.3771,229918.0
2018-06-04 09:40:00,96.96,97.11,96.56,96.59,251770.0,96.407,96.5561,96.0092,96.0391,251770.0
2018-06-04 09:50:00,96.56,96.61,96.02,96.07,295505.0,96.0092,96.059,95.4723,95.522,295505.0
2018-06-04 10:00:00,96.08,96.12,95.45,95.47,348587.0,95.532,95.5717,94.9056,94.9255,348587.0
2018-06-04 10:10:00,95.48,95.69,95.13,95.68,326125.0,94.9354,95.1442,94.5874,95.1343,326125.0
2018-06-04 10:20:00,95.69,95.91,95.65,95.67,178842.0,95.1442,95.3629,95.1044,95.1243,178842.0
2018-06-04 10:30:00,95.61,95.63,94.81,94.87,777926.0,95.0647,95.0845,94.2692,94.3289,777926.0
2018-06-04 10:40:00,94.88,95.18,94.66,95.16,312579.0,94.3388,94.6371,94.1201,94.6172,312579.0
2018-06-04 10:50:00,95.15,95.4,94.97,95.23,157335.0,94.6073,94.8559,94.4283,94.6868,157335.0
2018-06-04 11:00:00,95.25,95.52,95.22,95.52,254597.0,94.7067,94.9752,94.6769,94.9752,254597.0
2018-06-04 11:10:00,95.54,95.75,95.5,95.7,57035.0,94.9951,95.2039,94.9553,95.1541,57035.0
2018-06-04 11:20:00,95.71,95.97,95.6,95.97,146807.0,95.1641,95.4226,95.0547,95.4226,146807.0
2018-06-04 11:30:00,96.0,96.06,95.79,95.89,77954.0,95.4524,95.5121,95.2436,95.3431,77954.0
2018-06-04 11:40:00,95.9,96.22,95.89,96.09,135184.0,95.353,95.6712,95.3431,95.5419,135184.0
2018-06-04 11:50:00,96.08,96.11,95.87,96.01,64916.0,95.532,95.5618,95.3232,95.4624,64916.0
2018-06-04 12:00:00,96.03,96.17,95.94,96.03,38859.0,95.4823,95.6215,95.3928,95.4823,38859.0
2018-06-04 12:10:00,96.03,96.08,95.96,96.07,60865.0,95.4823,95.532,95.4127,95.522,60865.0
2018-06-04 12:20:00,96.08,96.17,95.98,96.06,55897.0,95.532,95.6215,95.4325,95.5121,55897.0
2018-06-04 12:30:00,96.06,96.18,95.96,96.0,89659.0,95.5121,95.6314,95.4127,95.4524,89659.0
2018-06-04 12:40:00,95.99,96.0,95.85,95.88,57829.0,95.4425,95.4524,95.3033,95.3331,57829.0
2018-06-04 12:50:00,95.87,95.99,95.87,95.97,30599.0,95.3232,95.4425,95.3232,95.4226,30599.0
2018-06-04 13:00:00,95.99,96.1,95.82,95.94,201157.0,95.4425,95.5519,95.2735,95.3928,201157.0
2018-06-04 13:10:00,95.94,95.98,95.65,95.76,76414.0,95.3928,95.4325,95.1044,95.2138,76414.0
2018-06-04 13:20:00,95.77,95.94,95.77,95.92,38032.0,95.2237,95.3928,95.2237,95.3729,38032.0
2018-06-04 13:30:00,95.91,95.91,95.5,95.53,242424.0,95.3629,95.3629,94.9553,94.9851,242424.0
2018-06-04 13:40:00,95.54,95.85,95.54,95.84,26640.0,94.9951,95.3033,94.9951,95.2933,26640.0
2018-06-04 13:50:00,95.84,95.93,95.79,95.84,38800.0,95.2933,95.3828,95.2436,95.2933,38800.0
2018-06-04 14:00:00,95.84,95.93,95.81,95.89,41565.0,95.2933,95.3828,95.2635,95.3431,41565.0
2018-06-04 14:10:00,95.88,95.89,95.63,95.71,42775.0,95.3331,95.3431,95.0845,95.1641,42775.0
2018-06-04 14:20:00,95.7,95.89,95.6,95.86,45955.0,95.1541,95.3431,95.0547,95.3132,45955.0
2018-06-04 14:30:00,95.86,95.97,95.8,95.94,40487.0,95.3132,95.4226,95.2536,95.3928,40487.0
2018-06-04 14:40:00,95.93,96.01,95.91,95.97,42071.0,95.3828,95.4624,95.3629,95.4226,42071.0
2018-06-04 14:50:00,95.97,96.21,95.93,96.17,52349.0,95.4226,95.6612,95.3828,95.6215,52349.0
2018-06-04 15:00:00,96.17,96.23,96.07,96.11,68729.0,95.6215,95.6811,95.522,95.5618,68729.0
2018-06-04 15:10:00,96.11,96.14,96.03,96.12,77399.0,95.5618,95.5916,95.4823,95.5717,77399.0
2018-06-04 15:20:00,96.13,96.34,96.09,96.26,216406.0,95.5817,95.7905,95.5419,95.711,216406.0
2018-06-04 15:30:00,96.26,96.37,96.21,96.36,61650.0,95.711,95.8203,95.6612,95.8104,61650.0
2018-06-04 15:40:00,96.38,96.38,96.2,96.25,96074.0,95.8303,95.8303,95.6513,95.701,96074.0
2018-06-04 15:50:00,96.25,96.52,96.24,96.46,276071.0,95.701,95.9695,95.6911,95.9098,276071.0
2018-06-05 09:30:00,96.41,97.02,96.32,96.89,161623.0,95.8601,96.4666,95.7706,96.3374,161623.0
2018-06-05 09:40:00,96.93,97.49,96.88,97.29,157376.0,96.3771,96.9339,96.3274,96.7351,157376.0
2018-06-05 09:50:00,97.28,97.35,96.92,97.14,104245.0,96.7251,96.7947,96.3672,96.5859,104245.0
2018-06-05 10:00:00,97.14,97.23,97.06,97.08,69913.0,96.5859,96.6754,96.5064,96.5263,69913.0
2018-06-05 10:10:00,97.1,97.24,97.01,97.16,76646.0,96.5462,96.6854,96.4567,96.6058,76646.0
2018-06-05 10:20:00,97.16,97.26,97.01,97.15,54729.0,96.6058,96.7052,96.4567,96.5959,54729.0
2018-06-05 10:30:00,97.19,97.28,96.77,96.79,107812.0,96.6356,96.7251,96.218,96.2379,107812.0
2018-06-05 10:40:00,96.81,96.96,96.7,96.83,42368.0,96.2578,96.407,96.1484,96.2777,42368.0
2018-06-05 10:50:00,96.86,97.06,96.78,96.86,78665.0,96.3075,96.5064,96.228,96.3075,78665.0
2018-06-05 11:00:00,96.93,97.0,96.47,96.47,91576.0,96.3771,96.4467,95.9198,95.9198,91576.0
2018-06-05 11:10:00,96.45,96.67,96.36,96.37,167725.0,95.8999,96.1186,95.8104,95.8203,167725.0
2018-06-05 11:20:00,96.36,96.49,96.33,96.45,61856.0,95.8104,95.9396,95.7806,95.8999,61856.0
2018-06-05 11:30:00,96.45,96.71,96.42,96.64,39550.0,95.8999,96.1584,95.87,96.0888,39550.0
2018-06-05 11:40:00,96.65,96.77,96.5,96.75,101870.0,96.0987,96.218,95.9496,96.1982,101870.0
2018-06-05 11:50:00,96.74,96.8,96.6,96.79,102884.0,96.1882,96.2479,96.049,96.2379,102884.0
2018-06-05 12:00:00,96.8,96.86,96.67,96.83,37400.0,96.2479,96.3075,96.1186,96.2777,37400.0
2018-06-05 12:10:00,96.85,96.94,96.76,96.76,54515.0,96.2976,96.3871,96.2081,96.2081,54515.0
2018-06-05 12:20:00,96.79,96.82,96.57,96.68,38100.0,96.2379,96.2678,96.0192,96.1286,38100.0
2018-06-05 12:30:00,96.7,96.97,96.7,96.97,29842.0,96.1484,96.4169,96.1484,96.4169,29842.0
2018-06-05 12:40:00,96.97,97.18,96.97,97.12,38469.0,96.4169,96.6257,96.4169,96.566,38469.0
2018-06-05 12:50:00,97.13,97.28,97.12,97.27,93672.0,96.576,96.7251,96.566,96.7152,93672.0
2018-06-05 13:00:00,97.26,97.29,97.17,97.19,84286.0,96.7052,96.7351,96.6158,96.6356,84286.0
2018-06-05 13:10:00,97.18,97.35,97.17,97.24,50525.0,96.6257,96.7947,96.6158,96.6854,50525.0
2018-06-05 13:20:00,97.24,97.37,97.24,97.35,90329.0,96.6854,96.8146,96.6854,96.7947,90329.0
2018-06-05 13:30:00,97.35,97.45,97.34,97.34,72443.0,96.7947,96.8942,96.7848,96.7848,72443.0
2018-06-05 13:40:00,97.35,97.39,97.23,97.25,51930.0,96.7947,96.8345,96.6754,96.6953,51930.0
2018-06-05 13:50:00,97.26,97.3,97.05,97.06,58228.0,96.7052,96.745,96.4964,96.5064,58228.0
2018-06-05 14:00:00,97.07,97.27,97.07,97.24,55122.0,96.5163,96.7152,96.5163,96.6854,55122.0
2018-06-05 14:10:00,97.25,97.34,97.23,97.29,26989.0,96.6953,96.7848,96.6754,96.7351,26989.0
2018-06-05 14:20:00,97.29,97.44,97.25,97.35,77630.0,96.7351,96.8842,96.6953,96.7947,77630.0
2018-06-05 14:30:00,97.34,97.4,97.26,97.35,56300.0,96.7848,96.8444,96.7052,96.7947,56300.0
2018-06-05 14:40:00,97.35,97.46,97.31,97.39,37933.0,96.7947,96.9041,96.755,96.8345,37933.0
2018-06-05 14:50:00,97.39,97.42,97.34,97.4,35686.0,96.8345,96.8643,96.7848,96.8444,35686.0
2018-06-05 15:00:00,97.4,97.44,97.3,97.4,60537.0,96.8444,96.8842,96.745,96.8444,60537.0
2018-06-05 15:10:00,97.4,97.41,97.21,97.23,74857.0,96.8444,96.8544,96.6555,96.6754,74857.0
2018-06-05 15:20:00,97.22,97.23,97.09,97.14,59600.0,96.6655,96.6754,96.5362,96.5859,59600.0
2018-06-05 15:30:00,97.12,97.2,97.04,97.05,51387.0,96.566,96.6456,96.4865,96.4964,51387.0
2018-06-05 15:40:00,97.05,97.17,97.05,97.13,48428.0,96.4964,96.6158,96.4964,96.576,48428.0
2018-06-05 15:50:00,97.13,97.31,97.12,97.21,250408.0,96.576,96.755,96.566,96.6555,250408.0
2018-06-06 09:30:00,97.53,97.62,97.37,97.44,143912.0,96.9737,97.0632,96.8146,96.8842,143912.0
2018-06-06 09:40:00,97.45,97.89,97.37,97.57,162383.0,96.8942,97.3317,96.8146,97.0135,162383.0
2018-06-06 09:50:00,97.57,97.65,97.28,97.32,124560.0,97.0135,97.093,96.7251,96.7649,124560.0
2018-06-06 10:00:00,97.29,97.45,97.12,97.45,183160.0,96.7351,96.8942,96.566,96.8942,183160.0
2018-06-06 10:10:00,97.47,97.87,97.47,97.8,88103.0,96.914,97.3118,96.914,97.2422,88103.0
2018-06-06 10:20:00,97.81,98.09,97.81,98.0,132369.0,97.2521,97.5305,97.2521,97.441,132369.0
2018-06-06 10:30:00,97.98,98.01,97.61,97.94,145834.0,97.4211,97.451,97.0533,97.3814,145834.0
2018-06-06 10:40:00,97.94,98.1,97.69,97.69,87312.0,97.3814,97.5405,97.1328,97.1328,87312.0
2018-06-06 10:50:00,97.73,98.06,97.69,98.05,98725.0,97.1726,97.5007,97.1328,97.4907,98725.0
2018-06-06 11:00:00,98.05,98.08,97.84,97.85,61644.0,97.4907,97.5206,97.2819,97.2919,61644.0
2018-06-06 11:10:00,97.85,98.03,97.78,97.92,66850.0,97.2919,97.4709,97.2223,97.3615,66850.0
2018-06-06 11:20:00,97.97,98.23,97.95,98.22,81782.0,97.4112,97.6697,97.3913,97.6598,81782.0
2018-06-06 11:30:00,98.21,98.21,97.83,97.9,85731.0,97.6498,97.6498,97.272,97.3416,85731.0
2018-06-06 11:40:00,97.93,98.06,97.87,97.91,58914.0,97.3714,97.5007,97.3118,97.3515,58914.0
2018-06-06 11:50:00,97.92,97.99,97.76,97.8,37470.0,97.3615,97.4311,97.2024,97.2422,37470.0
2018-06-06 12:00:00,97.81,97.87,97.73,97.73,33029.0,97.2521,97.3118,97.1726,97.1726,33029.0
2018-06-06 12:10:00,97.74,97.81,97.71,97.76,38030.0,97.1825,97.2521,97.1527,97.2024,38030.0
2018-06-06 12:20:00,97.75,97.79,97.47,97.49,90940.0,97.1925,97.2322,96.914,96.9339,90940.0
2018-06-06 12:30:00,97.51,97.51,97.27,97.34,164418.0,96.9538,96.9538,96.7152,96.7848,164418.0
2018-06-06 12:40:00,97.34,97.34,97.19,97.3,90361.0,96.7848,96.7848,96.6356,96.745,90361.0
2018-06-06 12:50:00,97.3,97.59,97.27,97.59,76686.0,96.745,97.0334,96.7152,97.0334,76686.0
2018-06-06 13:00:00,97.58,97.7,97.55,97.61,38110.0,97.0234,97.1427,96.9936,97.0533,38110.0
2018-06-06 13:10:00,97.61,97.69,97.53,97.54,38138.0,97.0533,97.1328,96.9737,96.9837,38138.0
2018-06-06 13:20:00,97.54,97.65,97.41,97.58,66278.0,96.9837,97.093,96.8544,97.0234,66278.0
2018-06-06 13:30:00,97.59,97.67,97.57,97.62,58202.0,97.0334,97.1129,97.0135,97.0632,58202.0
2018-06-06 13:40:00,97.63,97.71,97.6,97.7,86747.0,97.0731,97.1527,97.0433,97.1427,86747.0
2018-06-06 13:50:00,97.7,97.75,97.57,97.67,45686.0,97.1427,97.1925,97.0135,97.1129,45686.0
2018-06-06 14:00:00,97.68,97.8,97.65,97.78,47223.0,97.1229,97.2422,97.093,97.2223,47223.0
2018-06-06 14:10:00,97.78,97.85,97.62,97.79,128438.0,97.2223,97.2919,97.0632,97.2322,128438.0
2018-06-06 14:20:00,97.8,97.89,97.77,97.85,87189.0,97.2422,97.3317,97.2123,97.2919,87189.0
2018-06-06 14:30:00,97.86,97.97,97.84,97.94,84081.0,97.3018,97.4112,97.2819,97.3814,84081.0
2018-06-06 14:40:00,97.93,97.99,97.77,97.84,108504.0,97.3714,97.4311,97.2123,97.2819,108504.0
2018-06-06 14:50:00,97.85,97.95,97.85,97.87,23115.0,97.2919,97.3913,97.2919,97.3118,23115.0
2018-06-06 15:00:00,97.87,97.89,97.77,97.79,35471.0,97.3118,97.3317,97.2123,97.2322,35471.0
2018-06-06 15:10:00,97.78,97.81,97.71,97.72,41702.0,97.2223,97.2521,97.1527,97.1626,41702.0
2018-06-06 15:20:00,97.72,97.85,97.71,97.72,72976.0,97.1626,97.2919,97.1527,97.1626,72976.0
2018-06-06 15:30:00,97.71,97.77,97.57,97.63,85294.0,97.1527,97.2123,97.0135,97.0731,85294.0
2018-06-06 15:40:00,97.64,97.68,97.54,97.63,44279.0,97.0831,97.1229,96.9837,97.0731,44279.0
2018-06-06 15:50:00,97.62,97.84,97.62,97.82,235579.0,97.0632,97.2819,97.0632,97.2621,235579.0
2018-06-07 09:30:00,97.76,97.8,97.22,97.27,185411.0,97.2024,97.2422,96.6655,96.7152,185411.0
2018-06-07 09:40:00,97.26,97.61,97.03,97.3,206354.0,96.7052,97.0533,96.4766,96.745,206354.0
2018-06-07 09:50:00,97.26,97.3,97.0,97.04,129166.0,96.7052,96.745,96.4467,96.4865,129166.0
2018-06-07 10:00:00,97.03,97.17,96.44,96.48,206993.0,96.4766,96.6158,95.8899,95.9297,206993.0
2018-06-07 10:10:00,96.48,96.7,96.22,96.53,282333.0,95.9297,96.1484,95.6712,95.9794,282333.0
2018-06-07 10:20:00,96.53,96.67,96.38,96.41,110132.0,95.9794,96.1186,95.8303,95.8601,110132.0
2018-06-07 10:30:00,96.4,96.41,96.13,96.32,213105.0,95.8502,95.8601,95.5817,95.7706,213105.0
2018-06-07 10:40:00,96.33,96.73,96.16,96.32,242720.0,95.7806,96.1783,95.6115,95.7706,242720.0
2018-06-07 10:50:00,96.38,96.64,96.28,96.42,201385.0,95.8303,96.0888,95.7308,95.87,201385.0
2018-06-07 11:00:00,96.45,96.55,96.15,96.31,133972.0,95.8999,95.9993,95.6016,95.7607,133972.0
2018-06-07 11:10:00,96.31,96.66,96.31,96.63,82615.0,95.7607,96.1087,95.7607,96.0788,82615.0
2018-06-07 11:20:00,96.61,96.7,96.31,96.46,50212.0,96.059,96.1484,95.7607,95.9098,50212.0
2018-06-07 11:30:00,96.45,96.5,96.36,96.5,78205.0,95.8999,95.9496,95.8104,95.9496,78205.0
2018-06-07 11:40:00,96.51,96.57,96.37,96.41,48958.0,95.9595,96.0192,95.8203,95.8601,48958.0
2018-06-07 11:50:00,96.41,96.5,96.26,96.42,33834.0,95.8601,95.9496,95.711,95.87,33834.0
2018-06-07 12:00:00,96.41,96.49,96.3,96.31,31035.0,95.8601,95.9396,95.7507,95.7607,31035.0
2018-06-07 12:10:00,96.29,96.38,96.18,96.21,103637.0,95.7408,95.8303,95.6314,95.6612,103637.0
2018-06-07 12:20:00,96.2,96.4,96.2,96.35,57121.0,95.6513,95.8502,95.6513,95.8004,57121.0
2018-06-07 12:30:00,96.35,96.35,96.08,96.19,52799.0,95.8004,95.8004,95.532,95.6414,52799.0
2018-06-07 12:40:00,96.2,96.2,96.05,96.12,24508.0,95.6513,95.6513,95.5021,95.5717,24508.0
2018-06-07 12:50:00,96.12,96.19,96.0,96.14,108606.0,95.5717,95.6414,95.4524,95.5916,108606.0
2018-06-07 13:00:00,96.14,96.25,96.09,96.12,146235.0,95.5916,95.701,95.5419,95.5717,146235.0
2018-06-07 13:10:00,96.13,96.16,95.97,95.98,80293.0,95.5817,95.6115,95.4226,95.4325,80293.0
2018-06-07 13:20:00,95.99,96.31,95.97,96.26,176976.0,95.4425,95.7607,95.4226,95.711,176976.0
2018-06-07 13:30:00,96.27,96.35,95.76,95.81,182113.0,95.7209,95.8004,95.2138,95.2635,182113.0
2018-06-07 13:40:00,95.81,95.93,95.79,95.89,128302.0,95.2635,95.3828,95.2436,95.3431,128302.0
2018-06-07 13:50:00,95.89,95.89,95.51,95.58,120754.0,95.3431,95.3431,94.9652,95.0348,120754.0
2018-06-07 14:00:00,95.6,95.73,95.47,95.65,70102.0,95.0547,95.184,94.9255,95.1044,70102.0
2018-06-07 14:10:00,95.64,96.04,95.61,95.98,122506.0,95.0945,95.4922,95.0647,95.4325,122506.0
2018-06-07 14:20:00,95.98,96.06,95.88,96.0,79201.0,95.4325,95.5121,95.3331,95.4524,79201.0
2018-06-07 14:30:00,96.0,96.18,95.88,96.13,98407.0,95.4524,95.6314,95.3331,95.5817,98407.0
2018-06-07 14:40:00,96.13,96.3,96.06,96.29,92426.0,95.5817,95.7507,95.5121,95.7408,92426.0
2018-06-07 14:50:00,96.3,96.47,96.22,96.24,121818.0,95.7507,95.9198,95.6712,95.6911,121818.0
2018-06-07 15:00:00,96.24,96.26,96.05,96.06,102000.0,95.6911,95.711,95.5021,95.5121,102000.0
2018-06-07 15:10:00,96.06,96.09,95.92,96.03,175268.0,95.5121,95.5419,95.3729,95.4823,175268.0
2018-06-07 15:20:00,96.04,96.34,96.03,96.34,99832.0,95.4922,95.7905,95.4823,95.7905,99832.0
2018-06-07 15:30:00,96.35,96.4,96.26,96.34,68975.0,95.8004,95.8502,95.711,95.7905,68975.0
2018-06-07 15:40:00,96.36,96.5,96.24,96.29,115403.0,95.8104,95.9496,95.6911,95.7408,115403.0
2018-06-07 15:50:00,96.27,96.31,96.1,96.12,249255.0,95.7209,95.7607,95.5519,95.5717,249255.0
2018-06-08 09:30:00,95.95,96.61,95.77,96.29,162636.0,95.4027,96.059,95.2237,95.7408,162636.0
2018-06-08 09:40:00,96.32,96.77,96.09,96.12,143190.0,95.7706,96.218,95.5419,95.5717,143190.0
2018-06-08 09:50:00,96.11,96.35,95.98,96.32,78774.0,95.5618,95.8004,95.4325,95.7706,78774.0
2018-06-08 10:00:00,96.32,96.57,96.22,96.46,47089.0,95.7706,96.0192,95.6712,95.9098,47089.0
2018-06-08 10:10:00,96.37,96.54,96.19,96.35,57687.0,95.8203,95.9894,95.6414,95.8004,57687.0
2018-06-08 10:20:00,96.39,96.45,96.21,96.27,46348.0,95.8402,95.8999,95.6612,95.7209,46348.0
2018-06-08 10:30:00,96.25,96.43,95.95,95.98,42183.0,95.701,95.88,95.4027,95.4325,42183.0
2018-06-08 10:40:00,96.0,96.16,95.8,96.11,48472.0,95.4524,95.6115,95.2536,95.5618,48472.0
2018-06-08 10:50:00,96.15,96.46,96.15,96.43,34710.0,95.6016,95.9098,95.6016,95.88,34710.0
2018-06-08 11:00:00,96.41,96.65,96.23,96.62,73453.0,95.8601,96.0987,95.6811,96.0689,73453.0
2018-06-08 11:10:00,96.61,96.66,96.44,96.55,73568.0,96.059,96.1087,95.8899,95.9993,73568.0
2018-06-08 11:20:00,96.54,96.55,96.3,96.4,65599.0,95.9894,95.9993,95.7507,95.8502,65599.0
2018-06-08 11:30:00,96.41,96.47,96.33,96.4,91477.0,95.8601,95.9198,95.7806,95.8502,91477.0
2018-06-08 11:40:00,96.43,96.44,96.01,96.1,26206.0,95.88,95.8899,95.4624,95.5519,26206.0
2018-06-08 11:50:00,96.15,96.26,95.98,96.26,19520.0,95.6016,95.711,95.4325,95.711,19520.0
2018-06-08 12:00:00,96.27,96.36,96.21,96.3,27992.0,95.7209,95.8104,95.6612,95.7507,27992.0
2018-06-08 12:10:00,96.33,96.33,96.19,96.21,30572.0,95.7806,95.7806,95.6414,95.6612,30572.0
2018-06-08 12:20:00,96.21,96.42,96.21,96.37,14939.0,95.6612,95.87,95.6612,95.8203,14939.0
2018-06-08 12:30:00,96.38,96.44,96.29,96.34,21584.0,95.8303,95.8899,95.7408,95.7905,21584.0
2018-06-08 12:40:00,96.33,96.33,96.14,96.14,67074.0,95.7806,95.7806,95.5916,95.5916,67074.0
2018-06-08 12:50:00,96.16,96.28,96.13,96.27,21905.0,95.6115,95.7308,95.5817,95.7209,21905.0
2018-06-08 13:00:00,96.25,96.25,96.03,96.07,24853.0,95.701,95.701,95.4823,95.522,24853.0
2018-06-08 13:10:00,96.07,96.29,96.05,96.2,17570.0,95.522,95.7408,95.5021,95.6513,17570.0
2018-06-08 13:20:00,96.22,96.29,96.04,96.06,74638.0,95.6712,95.7408,95.4922,95.5121,74638.0
2018-06-08 13:30:00,96.07,96.21,96.06,96.18,29320.0,95.522,95.6612,95.5121,95.6314,29320.0
2018-06-08 13:40:00,96.23,96.33,96.19,96.3,18845.0,95.6811,95.7806,95.6414,95.7507,18845.0
2018-06-08 13:50:00,96.32,96.35,96.12,96.28,49929.0,95.7706,95.8004,95.5717,95.7308,49929.0
2018-06-08 14:00:00,96.27,96.36,96.24,96.31,13547.0,95.7209,95.8104,95.6911,95.7607,13547.0
2018-06-08 14:10:00,96.33,96.47,96.33,96.45,18338.0,95.7806,95.9198,95.7806,95.8999,18338.0
2018-06-08 14:20:00,96.46,96.72,96.46,96.65,113948.0,95.9098,96.1683,95.9098,96.0987,113948.0
2018-06-08 14:30:00,96.6,96.66,96.54,96.59,18237.0,96.049,96.1087,95.9894,96.0391,18237.0
2018-06-08 14:40:00,96.58,96.66,96.43,96.48,30804.0,96.0291,96.1087,95.88,95.9297,30804.0
2018-06-08 14:50:00,96.47,96.49,96.38,96.43,20481.0,95.9198,95.9396,95.8303,95.88,20481.0
2018-06-08 15:00:00,96.42,96.57,96.41,96.48,14386.0,95.87,96.0192,95.8601,95.9297,14386.0
2018-06-08 15:10:00,96.48,96.61,96.41,96.42,18469.0,95.9297,96.059,95.8601,95.87,18469.0
2018-06-08 15:20:00,96.43,96.61,96.43,96.58,24228.0,95.88,96.059,95.88,96.0291,24228.0
2018-06-08 15:30:00,96.57,96.6,96.49,96.55,25431.0,96.0192,96.049,95.9396,95.9993,25431.0
2018-06-08 15:40:00,96.55,96.58,96.43,96.47,38925.0,95.9993,96.0291,95.88,95.9198,38925.0
2018-06-08 15:50:00,96.47,96.54,96.35,96.36,162628.0,95.9198,95.9894,95.8004,95.8104,162628.0
2018-06-11 09:30:00,96.49,96.69,95.85,95.94,115652.0,95.9396,96.1385,95.3033,95.3928,115652.0
2018-06-11 09:40:00,95.95,96.23,95.85,96.23,150475.0,95.4027,95.6811,95.3033,95.6811,150475.0
2018-06-11 09:50:00,96.2,96.2,95.96,96.1,151953.0,95.6513,95.6513,95.4127,95.5519,151953.0
2018-06-11 10:00:00,96.1,96.18,95.88,96.02,96667.0,95.5519,95.6314,95.3331,95.4723,96667.0
2018-06-11 10:10:00,96.0,96.33,95.96,96.09,269115.0,95.4524,95.7806,95.4127,95.5419,269115.0
2018-06-11 10:20:00,96.09,96.14,95.79,95.79,62940.0,95.5419,95.5916,95.2436,95.2436,62940.0
2018-06-11 10:30:00,95.78,95.95,95.69,95.91,160080.0,95.2337,95.4027,95.1442,95.3629,160080.0
2018-06-11 10:40:00,95.9,95.91,95.71,95.78,52287.0,95.353,95.3629,95.1641,95.2337,52287.0
2018-06-11 10:50:00,95.8,96.11,95.8,96.11,37112.0,95.2536,95.5618,95.2536,95.5618,37112.0
2018-06-11 11:00:00,96.1,96.14,95.73,95.94,123790.0,95.5519,95.5916,95.184,95.3928,123790.0
2018-06-11 11:10:00,95.98,96.12,95.91,95.92,34375.0,95.4325,95.5717,95.3629,95.3729,34375.0
2018-06-11 11:20:00,95.92,95.93,95.58,95.64,78225.0,95.3729,95.3828,95.0348,95.0945,78225.0
2018-06-11 11:30:00,95.63,95.63,95.39,95.63,55912.0,95.0845,95.0845,94.8459,95.0845,55912.0
2018-06-11 11:40:00,95.62,95.8,95.57,95.63,50591.0,95.0746,95.2536,95.0249,95.0845,50591.0
2018-06-11 11:50:00,95.6,95.63,95.45,95.56,38759.0,95.0547,95.0845,94.9056,95.0149,38759.0
2018-06-11 12:00:00,95.54,95.56,95.45,95.54,45429.0,94.9951,95.0149,94.9056,94.9951,45429.0
2018-06-11 12:10:00,95.55,95.71,95.49,95.66,36266.0,95.005,95.1641,94.9453,95.1144,36266.0
2018-06-11 12:20:00,95.66,95.81,95.66,95.76,41337.0,95.1144,95.2635,95.1144,95.2138,41337.0
2018-06-11 12:30:00,95.77,95.77,95.58,95.6,22451.0,95.2237,95.2237,95.0348,95.0547,22451.0
2018-06-11 12:40:00,95.6,95.64,95.45,95.59,52317.0,95.0547,95.0945,94.9056,95.0448,52317.0
2018-06-11 12:50:00,95.59,95.72,95.59,95.72,59095.0,95.0448,95.174,95.0448,95.174,59095.0
2018-06-11 13:00:00,95.71,95.71,95.55,95.68,37183.0,95.1641,95.1641,95.005,95.1343,37183.0
2018-06-11 13:10:00,95.69,95.78,95.66,95.78,17730.0,95.1442,95.2337,95.1144,95.2337,17730.0
2018-06-11 13:20:00,95.76,95.8,95.7,95.74,17975.0,95.2138,95.2536,95.1541,95.1939,17975.0
2018-06-11 13:30:00,95.71,95.8,95.67,95.77,13233.0,95.1641,95.2536,95.1243,95.2237,13233.0
2018-06-11 13:40:00,95.76,95.79,95.59,95.64,20807.0,95.2138,95.2436,95.0448,95.0945,20807.0
2018-06-11 13:50:00,95.63,95.64,95.55,95.62,22519.0,95.0845,95.0945,95.005,95.0746,22519.0
2018-06-11 14:00:00,95.63,95.63,95.45,95.54,18218.0,95.0845,95.0845,94.9056,94.9951,18218.0
2018-06-11 14:10:00,95.52,95.53,95.45,95.49,28191.0,94.9752,94.9851,94.9056,94.9453,28191.0
2018-06-11 14:20:00,95.5,95.7,95.5,95.67,94861.0,94.9553,95.1541,94.9553,95.1243,94861.0
2018-06-11 14:30:00,95.7,95.93,95.67,95.89,41386.0,95.1541,95.3828,95.1243,95.3431,41386.0
2018-06-11 14:40:00,95.88,95.98,95.82,95.98,41047.0,95.3331,95.4325,95.2735,95.4325,41047.0
2018-06-11 14:50:00,95.99,96.07,95.89,96.07,157736.0,95.4425,95.522,95.3431,95.522,157736.0
2018-06-11 15:00:00,96.07,96.16,96.06,96.15,58125.0,95.522,95.6115,95.5121,95.6016,58125.0
2018-06-11 15:10:00,96.14,96.16,95.94,95.95,32098.0,95.5916,95.6115,95.3928,95.4027,32098.0
2018-06-11 15:20:00,95.95,96.02,95.9,95.9,46504.0,95.4027,95.4723,95.353,95.353,46504.0
2018-06-11 15:30:00,95.9,96.03,95.89,96.01,45308.0,95.353,95.4823,95.3431,95.4624,45308.0
2018-06-11 15:40:00,96.01,96.07,95.94,96.05,67430.0,95.4624,95.522,95.3928,95.5021,67430.0
2018-06-11 15:50:00,96.04,96.04,95.8,95.89,425151.0,95.4922,95.4922,95.2536,95.3431,425151.0
2018-06-12 09:30:00,96.08,96.76,95.95,96.74,166190.0,95.532,96.2081,95.4027,96.1882,166190.0
2018-06-12 09:40:00,96.73,96.76,96.36,96.59,152056.0,96.1783,96.2081,95.8104,96.0391,152056.0
2018-06-12 09:50:00,96.59,96.74,96.43,96.56,89844.0,96.0391,96.1882,95.88,96.0092,89844.0
2018-06-12 10:00:00,96.55,96.72,96.5,96.65,72083.0,95.9993,96.1683,95.9496,96.0987,72083.0
2018-06-12 10:10:00,96.64,96.69,96.49,96.58,74557.0,96.0888,96.1385,95.9396,96.0291,74557.0
2018-06-12 10:20:00,96.59,96.6,96.21,96.31,109128.0,96.0391,96.049,95.6612,95.7607,109128.0
2018-06-12 10:30:00,96.3,96.61,96.3,96.59,53004.0,95.7507,96.059,95.7507,96.0391,53004.0
2018-06-12 10:40:00,96.58,96.84,96.55,96.75,83290.0,96.0291,96.2876,95.9993,96.1982,83290.0
2018-06-12 10:50:00,96.75,96.84,96.63,96.72,82316.0,96.1982,96.2876,96.0788,96.1683,82316.0
2018-06-12 11:00:00,96.72,96.8,96.67,96.76,60155.0,96.1683,96.2479,96.1186,96.2081,60155.0
2018-06-12 11:10:00,96.77,96.78,96.56,96.57,120700.0,96.218,96.228,96.0092,96.0192,120700.0
2018-06-12 11:20:00,96.59,96.9,96.59,96.85,59718.0,96.0391,96.3473,96.0391,96.2976,59718.0
2018-06-12 11:30:00,96.88,96.95,96.74,96.92,72619.0,96.3274,96.397,96.1882,96.3672,72619.0
2018-06-12 11:40:00,96.93,97.12,96.91,97.04,26029.0,96.3771,96.566,96.3572,96.4865,26029.0
2018-06-12 11:50:00,97.04,97.22,97.04,97.14,79335.0,96.4865,96.6655,96.4865,96.5859,79335.0
2018-06-12 12:00:00,97.16,97.28,97.11,97.19,66298.0,96.6058,96.7251,96.5561,96.6356,66298.0
2018-06-12 12:10:00,97.19,97.29,97.16,97.26,63283.0,96.6356,96.7351,96.6058,96.7052,63283.0
2018-06-12 12:20:00,97.25,97.31,97.17,97.24,88776.0,96.6953,96.755,96.6158,96.6854,88776.0
2018-06-12 12:30:00,97.25,97.28,97.07,97.08,85952.0,96.6953,96.7251,96.5163,96.5263,85952.0
2018-06-12 12:40:00,97.08,97.22,97.07,97.18,24667.0,96.5263,96.6655,96.5163,96.6257,24667.0
2018-06-12 12:50:00,97.2,97.22,97.08,97.12,27725.0,96.6456,96.6655,96.5263,96.566,27725.0
2018-06-12 13:00:00,97.13,97.24,97.13,97.19,16861.0,96.576,96.6854,96.576,96.6356,16861.0
2018-06-12 13:10:00,97.22,97.26,97.15,97.17,30964.0,96.6655,96.7052,96.5959,96.6158,30964.0
2018-06-12 13:20:00,97.19,97.27,97.15,97.22,32147.0,96.6356,96.7152,96.5959,96.6655,32147.0
2018-06-12 13:30:00,97.22,97.34,97.09,97.29,62356.0,96.6655,96.7848,96.5362,96.7351,62356.0
2018-06-12 13:40:00,97.3,97.33,97.23,97.33,20586.0,96.745,96.7748,96.6754,96.7748,20586.0
2018-06-12 13:50:00,97.32,97.43,97.29,97.43,30602.0,96.7649,96.8743,96.7351,96.8743,30602.0
2018-06-12 14:00:00,97.42,97.42,97.27,97.27,26024.0,96.8643,96.8643,96.7152,96.7152,26024.0
2018-06-12 14:10:00,97.26,97.36,97.23,97.28,23970.0,96.7052,96.8047,96.6754,96.7251,23970.0
2018-06-12 14:20:00,97.28,97.29,96.74,96.77,109620.0,96.7251,96.7351,96.1882,96.218,109620.0
2018-06-12 14:30:00,96.78,96.83,96.6,96.73,88032.0,96.228,96.2777,96.049,96.1783,88032.0
2018-06-12 14:40:00,96.74,96.84,96.63,96.77,30095.0,96.1882,96.2876,96.0788,96.218,30095.0
2018-06-12 14:50:00,96.78,96.89,96.69,96.69,31467.0,96.228,96.3374,96.1385,96.1385,31467.0
2018-06-12 15:00:00,96.71,97.01,96.68,96.96,38275.0,96.1584,96.4567,96.1286,96.407,38275.0
2018-06-12 15:10:00,96.97,97.02,96.92,97.01,26551.0,96.4169,96.4666,96.3672,96.4567,26551.0
2018-06-12 15:20:00,97.01,97.1,96.94,97.07,55907.0,96.4567,96.5462,96.3871,96.5163,55907.0
2018-06-12 15:30:00,97.07,97.11,96.94,96.96,42543.0,96.5163,96.5561,96.3871,96.407,42543.0
2018-06-12 15:40:00,96.95,96.98,96.79,96.82,60507.0,96.397,96.4268,96.2379,96.2678,60507.0
2018-06-12 15:50:00,96.83,97.03,96.83,96.97,231223.0,96.2777,96.4766,96.2777,96.4169,231223.0
2018-06-13 09:30:00,97.06,97.18,96.56,96.58,97123.0,96.5064,96.6257,96.0092,96.0291,97123.0
2018-06-13 09:40:00,96.63,97.0,96.62,96.92,40131.0,96.0788,96.4467,96.0689,96.3672,40131.0
2018-06-13 09:50:00,96.92,97.22,96.71,97.1,69506.0,96.3672,96.6655,96.1584,96.5462,69506.0
2018-06-13 10:00:00,97.14,97.33,97.06,97.13,66869.0,96.5859,96.7748,96.5064,96.576,66869.0
2018-06-13 10:10:00,97.13,97.37,97.04,97.3,26345.0,96.576,96.8146,96.4865,96.745,26345.0
2018-06-13 10:20:00,97.29,97.4,97.21,97.24,47119.0,96.7351,96.8444,96.6555,96.6854,47119.0
2018-06-13 10:30:00,97.26,97.43,97.18,97.43,19811.0,96.7052,96.8743,96.6257,96.8743,19811.0
2018-06-13 10:40:00,97.42,97.68,97.39,97.6,56976.0,96.8643,97.1229,96.8345,97.0433,56976.0
2018-06-13 10:50:00,97.58,97.67,97.39,97.47,40461.0,97.0234,97.1129,96.8345,96.914,40461.0
2018-06-13 11:00:00,97.46,97.6,97.46,97.55,19983.0,96.9041,97.0433,96.9041,96.9936,19983.0
2018-06-13 11:10:00,97.58,97.67,97.5,97.53,36038.0,97.0234,97.1129,96.9439,96.9737,36038.0
2018-06-13 11:20:00,97.53,97.92,97.46,97.85,182449.0,96.9737,97.3615,96.9041,97.2919,182449.0
2018-06-13 11:30:00,97.87,97.98,97.71,97.83,84093.0,97.3118,97.4211,97.1527,97.272,84093.0
2018-06-13 11:40:00,97.84,97.99,97.78,97.8,24059.0,97.2819,97.4311,97.2223,97.2422,24059.0
2018-06-13 11:50:00,97.81,97.83,97.67,97.78,56035.0,97.2521,97.272,97.1129,97.2223,56035.0
2018-06-13 12:00:00,97.76,97.8,97.59,97.66,35694.0,97.2024,97.2422,97.0334,97.103,35694.0
2018-06-13 12:10:00,97.65,97.65,97.43,97.43,29915.0,97.093,97.093,96.8743,96.8743,29915.0
2018-06-13 12:20:00,97.42,97.63,97.34,97.61,21632.0,96.8643,97.0731,96.7848,97.0533,21632.0
2018-06-13 12:30:00,97.59,97.65,97.38,97.42,30253.0,97.0334,97.093,96.8246,96.8643,30253.0
2018-06-13 12:40:00,97.4,97.44,97.33,97.34,37101.0,96.8444,96.8842,96.7748,96.7848,37101.0
2018-06-13 12:50:00,97.38,97.51,97.35,97.41,24388.0,96.8246,96.9538,96.7947,96.8544,24388.0
2018-06-13 13:00:00,97.4,97.41,97.14,97.19,115839.0,96.8444,96.8544,96.5859,96.6356,115839.0
2018-06-13 13:10:00,97.2,97.41,97.2,97.4,42910.0,96.6456,96.8544,96.6456,96.8444,42910.0
2018-06-13 13:20:00,97.41,97.45,97.32,97.32,36384.0,96.8544,96.8942,96.7649,96.7649,36384.0
2018-06-13 13:30:00,97.28,97.31,97.17,97.29,30453.0,96.7251,96.755,96.6158,96.7351,30453.0
2018-06-13 13:40:00,97.3,97.33,97.21,97.25,11558.0,96.745,96.7748,96.6555,96.6953,11558.0
2018-06-13 13:50:00,97.28,97.28,97.13,97.2,38666.0,96.7251,96.7251,96.576,96.6456,38666.0
2018-06-13 14:00:00,97.18,97.2,96.66,96.66,132677.0,96.6257,96.6456,96.1087,96.1087,132677.0
2018-06-13 14:10:00,96.66,97.05,96.66,96.96,130288.0,96.1087,96.4964,96.1087,96.407,130288.0
2018-06-13 14:20:00,96.97,96.97,96.73,96.78,113045.0,96.4169,96.4169,96.1783,96.228,113045.0
2018-06-13 14:30:00,96.77,97.04,96.68,97.04,133421.0,96.218,96.4865,96.1286,96.4865,133421.0
2018-06-13 14:40:00,97.05,97.18,96.99,97.1,112424.0,96.4964,96.6257,96.4368,96.5462,112424.0
2018-06-13 14:50:00,97.13,97.54,97.13,97.51,100436.0,96.576,96.9837,96.576,96.9538,100436.0
2018-06-13 15:00:00,97.52,97.67,97.45,97.52,143581.0,96.9638,97.1129,96.8942,96.9638,143581.0
2018-06-13 15:10:00,97.52,97.52,97.38,97.47,73352.0,96.9638,96.9638,96.8246,96.914,73352.0
2018-06-13 15:20:00,97.48,97.52,97.05,97.17,36179.0,96.924,96.9638,96.4964,96.6158,36179.0
2018-06-13 15:30:00,97.17,97.22,96.98,97.07,34715.0,96.6158,96.6655,96.4268,96.5163,34715.0
2018-06-13 15:40:00,97.08,97.16,96.96,97.07,68573.0,96.5263,96.6058,96.407,96.5163,68573.0
2018-06-13 15:50:00,97.1,97.28,97.09,97.18,228911.0,96.5462,96.7251,96.5362,96.6257,228911.0
2018-06-14 09:30:00,97.43,97.65,97.09,97.29,86528.0,96.8743,97.093,96.5362,96.7351,86528.0
2018-06-14 09:40:00,97.3,97.46,97.06,97.1,52753.0,96.745,96.9041,96.5064,96.5462,52753.0
2018-06-14 09:50:00,97.07,97.45,97.07,97.23,41762.0,96.5163,96.8942,96.5163,96.6754,41762.0
2018-06-14 10:00:00,97.28,97.41,97.14,97.17,83138.0,96.7251,96.8544,96.5859,96.6158,83138.0
2018-06-14 10:10:00,97.21,97.45,97.06,97.44,54401.0,96.6555,96.8942,96.5064,96.8842,54401.0
2018-06-14 10:20:00,97.45,97.63,97.39,97.58,29807.0,96.8942,97.0731,96.8345,97.0234,29807.0
2018-06-14 10:30:00,97.59,97.59,97.24,97.33,62182.0,97.0334,97.0334,96.6854,96.7748,62182.0
2018-06-14 10:40:00,97.31,97.63,97.26,97.55,36321.0,96.755,97.0731,96.7052,96.9936,36321.0
2018-06-14 10:50:00,97.56,97.6,97.19,97.19,64627.0,97.0035,97.0433,96.6356,96.6356,64627.0
2018-06-14 11:00:00,97.22,97.22,96.98,97.05,68950.0,96.6655,96.6655,96.4268,96.4964,68950.0
2018-06-14 11:10:00,97.05,97.34,97.01,97.25,22517.0,96.4964,96.7848,96.4567,96.6953,22517.0
2018-06-14 11:20:00,97.28,97.5,97.19,97.45,27302.0,96.7251,96.9439,96.6356,96.8942,27302.0
2018-06-14 11:30:00,97.48,97.59,97.43,97.55,56643.0,96.924,97.0334,96.8743,96.9936,56643.0
2018-06-14 11:40:00,97.55,97.66,97.49,97.61,53961.0,96.9936,97.103,96.9339,97.0533,53961.0
2018-06-14 11:50:00,97.63,97.69,97.56,97.56,56785.0,97.0731,97.1328,97.0035,97.0035,56785.0
2018-06-14 12:00:00,97.57,97.72,97.55,97.66,20932.0,97.0135,97.1626,96.9936,97.103,20932.0
2018-06-14 12:10:00,97.68,97.7,97.47,97.61,39254.0,97.1229,97.1427,96.914,97.0533,39254.0
2018-06-14 12:20:00,97.58,97.67,97.52,97.55,8501.0,97.0234,97.1129,96.9638,96.9936,8501.0
2018-06-14 12:30:00,97.55,97.59,97.47,97.5,13893.0,96.9936,97.0334,96.914,96.9439,13893.0
2018-06-14 12:40:00,97.49,97.5,97.26,97.29,133134.0,96.9339,96.9439,96.7052,96.7351,133134.0
2018-06-14 12:50:00,97.29,97.39,97.28,97.35,19493.0,96.7351,96.8345,96.7251,96.7947,19493.0
2018-06-14 13:00:00,97.35,97.43,97.33,97.37,15635.0,96.7947,96.8743,96.7748,96.8146,15635.0
2018-06-14 13:10:00,97.36,97.64,97.31,97.63,25036.0,96.8047,97.0831,96.755,97.0731,25036.0
2018-06-14 13:20:00,97.63,97.66,97.48,97.63,45677.0,97.0731,97.103,96.924,97.0731,45677.0
2018-06-14 13:30:00,97.64,97.81,97.55,97.59,33379.0,97.0831,97.2521,96.9936,97.0334,33379.0
2018-06-14 13:40:00,97.59,97.61,97.43,97.44,64835.0,97.0334,97.0533,96.8743,96.8842,64835.0
2018-06-14 13:50:00,97.46,97.48,97.33,97.35,49313.0,96.9041,96.924,96.7748,96.7947,49313.0
2018-06-14 14:00:00,97.35,97.41,97.35,97.37,10678.0,96.7947,96.8544,96.7947,96.8146,10678.0
2018-06-14 14:10:00,97.35,97.4,97.25,97.26,22451.0,96.7947,96.8444,96.6953,96.7052,22451.0
2018-06-14 14:20:00,97.26,97.53,97.25,97.48,65372.0,96.7052,96.9737,96.6953,96.924,65372.0
2018-06-14 14:30:00,97.49,97.49,97.34,97.37,21590.0,96.9339,96.9339,96.7848,96.8146,21590.0
2018-06-14 14:40:00,97.35,97.42,97.31,97.37,63748.0,96.7947,96.8643,96.755,96.8146,63748.0
2018-06-14 14:50:00,97.37,97.37,97.11,97.14,25376.0,96.8146,96.8146,96.5561,96.5859,25376.0
2018-06-14 15:00:00,97.12,97.25,97.1,97.25,23775.0,96.566,96.6953,96.5462,96.6953,23775.0
2018-06-14 15:10:00,97.22,97.3,97.18,97.28,64603.0,96.6655,96.745,96.6257,96.7251,64603.0
2018-06-14 15:20:00,97.28,97.42,97.23,97.39,32228.0,96.7251,96.8643,96.6754,96.8345,32228.0
2018-06-14 15:30:00,97.37,97.45,97.33,97.45,18068.0,96.8146,96.8942,96.7748,96.8942,18068.0
2018-06-14 15:40:00,97.47,97.57,97.45,97.51,79654.0,96.914,97.0135,96.8942,96.9538,79654.0
2018-06-14 15:50:00,97.51,97.59,97.48,97.57,148158.0,96.9538,97.0334,96.924,97.0135,148158.0
2018-06-15 09:30:00,97.11,97.24,96.91,97.1,168939.0,96.6142,96.7436,96.4152,96.6043,168939.0
2018-06-15 09:40:00,97.11,97.62,96.92,97.62,130784.0,96.6142,97.1216,96.4252,97.1216,130784.0
2018-06-15 09:50:00,97.62,97.65,97.3,97.35,76098.0,97.1216,97.1515,96.8033,96.853,76098.0
2018-06-15 10:00:00,97.36,97.4,97.16,97.38,34957.0,96.863,96.9027,96.664,96.8828,34957.0
2018-06-15 10:10:00,97.36,97.7,97.32,97.54,76668.0,96.863,97.2012,96.8232,97.042,76668.0
2018-06-15 10:20:00,97.53,97.72,97.34,97.34,149513.0,97.0321,97.2211,96.8431,96.8431,149513.0
2018-06-15 10:30:00,97.32,97.32,96.74,96.77,204223.0,96.8232,96.8232,96.2461,96.276,204223.0
2018-06-15 10:40:00,96.78,97.3,96.77,97.24,77713.0,96.2859,96.8033,96.276,96.7436,77713.0
2018-06-15 10:50:00,97.24,97.27,96.76,96.93,77253.0,96.7436,96.7734,96.266,96.4351,77253.0
2018-06-15 11:00:00,96.91,97.08,96.83,96.98,42725.0,96.4152,96.5844,96.3357,96.4849,42725.0
2018-06-15 11:10:00,96.98,97.08,96.93,96.95,23267.0,96.4849,96.5844,96.4351,96.455,23267.0
2018-06-15 11:20:00,96.95,97.21,96.93,97.03,17867.0,96.455,96.7137,96.4351,96.5346,17867.0
2018-06-15 11:30:00,97.03,97.18,96.93,96.99,24057.0,96.5346,96.6839,96.4351,96.4948,24057.0
2018-06-15 11:40:00,96.95,97.05,96.86,96.88,135965.0,96.455,96.5545,96.3655,96.3854,135965.0
2018-06-15 11:50:00,96.87,97.1,96.84,97.08,100550.0,96.3755,96.6043,96.3456,96.5844,100550.0
2018-06-15 12:00:00,97.08,97.14,97.03,97.07,20794.0,96.5844,96.6441,96.5346,96.5744,20794.0
2018-06-15 12:10:00,97.1,97.11,96.84,96.89,126878.0,96.6043,96.6142,96.3456,96.3954,126878.0
2018-06-15 12:20:00,96.9,97.15,96.88,97.11,117463.0,96.4053,96.654,96.3854,96.6142,117463.0
2018-06-15 12:30:00,97.13,97.25,97.09,97.18,27543.0,96.6341,96.7535,96.5943,96.6839,27543.0
2018-06-15 12:40:00,97.18,97.36,97.14,97.23,30658.0,96.6839,96.863,96.6441,96.7336,30658.0
2018-06-15 12:50:00,97.25,97.43,97.2,97.4,40698.0,96.7535,96.9326,96.7038,96.9027,40698.0
2018-06-15 13:00:00,97.4,97.48,97.24,97.46,74123.0,96.9027,96.9823,96.7436,96.9624,74123.0
2018-06-15 13:10:00,97.47,97.5,97.35,97.39,114952.0,96.9724,97.0022,96.853,96.8928,114952.0
2018-06-15 13:20:00,97.39,97.43,97.33,97.37,78027.0,96.8928,96.9326,96.8331,96.8729,78027.0
2018-06-15 13:30:00,97.37,97.41,97.26,97.35,61743.0,96.8729,96.9127,96.7635,96.853,61743.0
2018-06-15 13:40:00,97.35,97.39,97.28,97.29,35576.0,96.853,96.8928,96.7834,96.7933,35576.0
2018-06-15 13:50:00,97.28,97.4,97.23,97.4,55835.0,96.7834,96.9027,96.7336,96.9027,55835.0
2018-06-15 14:00:00,97.4,97.49,97.28,97.46,117699.0,96.9027,96.9923,96.7834,96.9624,117699.0
2018-06-15 14:10:00,97.46,97.46,97.32,97.45,51806.0,96.9624,96.9624,96.8232,96.9525,51806.0
2018-06-15 14:20:00,97.44,97.54,97.35,97.38,73066.0,96.9425,97.042,96.853,96.8828,73066.0
2018-06-15 14:30:00,97.38,97.41,97.21,97.26,15256.0,96.8828,96.9127,96.7137,96.7635,15256.0
2018-06-15 14:40:00,97.25,97.39,97.2,97.22,43897.0,96.7535,96.8928,96.7038,96.7237,43897.0
2018-06-15 14:50:00,97.21,97.41,97.19,97.36,19265.0,96.7137,96.9127,96.6938,96.863,19265.0
2018-06-15 15:00:00,97.36,97.36,97.12,97.13,70984.0,96.863,96.863,96.6242,96.6341,70984.0
2018-06-15 15:10:00,97.13,97.13,96.97,96.98,63381.0,96.6341,96.6341,96.4749,96.4849,63381.0
2018-06-15 15:20:00,96.98,97.24,96.97,97.22,87444.0,96.4849,96.7436,96.4749,96.7237,87444.0
2018-06-15 15:30:00,97.2,97.23,97.13,97.19,63601.0,96.7038,96.7336,96.6341,96.6938,63601.0
2018-06-15 15:40:00,97.2,97.26,97.14,97.22,76367.0,96.7038,96.7635,96.6441,96.7237,76367.0
2018-06-15 15:50:00,97.22,97.26,97.09,97.15,345646.0,96.7237,96.7635,96.5943,96.654,345646.0
2018-06-18 09:30:00,96.79,97.04,96.2,96.55,178016.0,96.2959,96.5446,95.7089,96.0571,178016.0
2018-06-18 09:40:00,96.55,96.86,96.55,96.71,257298.0,96.0571,96.3655,96.0571,96.2163,257298.0
2018-06-18 09:50:00,96.73,97.21,96.73,97.08,113015.0,96.2362,96.7137,96.2362,96.5844,113015.0
2018-06-18 10:00:00,97.05,97.54,96.88,97.4,198818.0,96.5545,97.042,96.3854,96.9027,198818.0
2018-06-18 10:10:00,97.42,97.51,97.27,97.34,79817.0,96.9226,97.0122,96.7734,96.8431,79817.0
2018-06-18 10:20:00,97.41,97.55,97.18,97.2,63746.0,96.9127,97.052,96.6839,96.7038,63746.0
2018-06-18 10:30:00,97.21,97.36,97.04,97.22,34400.0,96.7137,96.863,96.5446,96.7237,34400.0
2018-06-18 10:40:00,97.28,97.37,97.08,97.16,80357.0,96.7834,96.8729,96.5844,96.664,80357.0
2018-06-18 10:50:00,97.15,97.4,97.13,97.38,86719.0,96.654,96.9027,96.6341,96.8828,86719.0
2018-06-18 11:00:00,97.38,97.53,97.35,97.46,62955.0,96.8828,97.0321,96.853,96.9624,62955.0
2018-06-18 11:10:00,97.47,97.63,97.45,97.45,65937.0,96.9724,97.1316,96.9525,96.9525,65937.0
2018-06-18 11:20:00,97.45,97.68,97.37,97.58,37681.0,96.9525,97.1813,96.8729,97.0818,37681.0
2018-06-18 11:30:00,97.64,97.71,97.42,97.46,29602.0,97.1415,97.2112,96.9226,96.9624,29602.0
2018-06-18 11:40:00,97.45,97.53,97.27,97.46,50330.0,96.9525,97.0321,96.7734,96.9624,50330.0
2018-06-18 11:50:00,97.46,97.54,97.18,97.23,43169.0,96.9624,97.042,96.6839,96.7336,43169.0
2018-06-18 12:00:00,97.25,97.49,97.24,97.44,22608.0,96.7535,96.9923,96.7436,96.9425,22608.0
2018-06-18 12:10:00,97.44,97.45,97.24,97.28,32274.0,96.9425,96.9525,96.7436,96.7834,32274.0
2018-06-18 12:20:00,97.31,97.36,97.15,97.15,49675.0,96.8132,96.863,96.654,96.654,49675.0
2018-06-18 12:30:00,97.18,97.29,97.13,97.17,23528.0,96.6839,96.7933,96.6341,96.6739,23528.0
2018-06-18 12:40:00,97.18,97.32,97.13,97.21,36468.0,96.6839,96.8232,96.6341,96.7137,36468.0
2018-06-18 12:50:00,97.22,97.24,97.06,97.19,48901.0,96.7237,96.7436,96.5645,96.6938,48901.0
2018-06-18 13:00:00,97.22,97.32,97.16,97.21,18238.0,96.7237,96.8232,96.664,96.7137,18238.0
2018-06-18 13:10:00,97.26,97.32,97.12,97.13,20065.0,96.7635,96.8232,96.6242,96.6341,20065.0
2018-06-18 13:20:00,97.12,97.2,97.05,97.14,21932.0,96.6242,96.7038,96.5545,96.6441,21932.0
2018-06-18 13:30:00,97.14,97.15,96.89,97.0,56641.0,96.6441,96.654,96.3954,96.5048,56641.0
2018-06-18 13:40:00,96.98,97.05,96.92,96.96,38810.0,96.4849,96.5545,96.4252,96.465,38810.0
2018-06-18 13:50:00,96.96,97.04,96.91,96.95,36307.0,96.465,96.5446,96.4152,96.455,36307.0
2018-06-18 14:00:00,96.96,97.27,96.8,97.21,82988.0,96.465,96.7734,96.3058,96.7137,82988.0
2018-06-18 14:10:00,97.18,97.21,97.04,97.17,30031.0,96.6839,96.7137,96.5446,96.6739,30031.0
2018-06-18 14:20:00,97.15,97.36,97.13,97.35,15162.0,96.654,96.863,96.6341,96.853,15162.0
2018-06-18 14:30:00,97.37,97.45,97.33,97.42,40043.0,96.8729,96.9525,96.8331,96.9226,40043.0
2018-06-18 14:40:00,97.44,97.47,97.27,97.3,42781.0,96.9425,96.9724,96.7734,96.8033,42781.0
2018-06-18 14:50:00,97.28,97.31,97.08,97.3,23970.0,96.7834,96.8132,96.5844,96.8033,23970.0
2018-06-18 15:00:00,97.26,97.32,97.17,97.26,55724.0,96.7635,96.8232,96.6739,96.7635,55724.0
2018-06-18 15:10:00,97.28,97.37,97.26,97.34,23029.0,96.7834,96.8729,96.7635,96.8431,23029.0
2018-06-18 15:20:00,97.36,97.45,97.28,97.38,60348.0,96.863,96.9525,96.7834,96.8828,60348.0
2018-06-18 15:30:00,97.39,97.44,97.3,97.35,51375.0,96.8928,96.9425,96.8033,96.853,51375.0
2018-06-18 15:40:00,97.36,97.48,97.32,97.45,74396.0,96.863,96.9823,96.8232,96.9525,74396.0
2018-06-18 15:50:00,97.45,97.51,97.41,97.47,169415.0,96.9525,97.0122,96.9127,96.9724,169415.0
2018-06-19 09:30:00,97.0,97.59,96.97,97.45,126577.0,96.5048,97.0918,96.4749,96.9525,126577.0
2018-06-19 09:40:00,97.43,97.93,97.34,97.91,128433.0,96.9326,97.43,96.8431,97.4101,128433.0
2018-06-19 09:50:00,97.88,97.88,97.24,97.28,68264.0,97.3803,97.3803,96.7436,96.7834,68264.0
2018-06-19 10:00:00,97.33,97.51,97.27,97.46,73061.0,96.8331,97.0122,96.7734,96.9624,73061.0
2018-06-19 10:10:00,97.47,98.68,97.45,98.67,668140.0,96.9724,98.1762,96.9525,98.1663,668140.0
2018-06-19 10:20:00,98.66,99.0,98.62,98.83,403492.0,98.1563,98.4946,98.1165,98.3254,403492.0
2018-06-19 10:30:00,98.81,99.03,98.1,98.54,351461.0,98.3055,98.5244,97.5992,98.0369,351461.0
2018-06-19 10:40:00,98.55,99.08,98.44,98.95,131811.0,98.0469,98.5742,97.9374,98.4448,131811.0
2018-06-19 10:50:00,98.93,98.94,98.51,98.54,303077.0,98.4249,98.4349,98.0071,98.0369,303077.0
2018-06-19 11:00:00,98.53,98.92,98.51,98.83,83880.0,98.027,98.415,98.0071,98.3254,83880.0
2018-06-19 11:10:00,98.85,98.91,98.46,98.81,48784.0,98.3453,98.405,97.9573,98.3055,48784.0
2018-06-19 11:20:00,98.8,99.01,98.61,98.74,95335.0,98.2956,98.5045,98.1066,98.2359,95335.0
2018-06-19 11:30:00,98.74,98.88,98.58,98.73,36067.0,98.2359,98.3752,98.0767,98.226,36067.0
2018-06-19 11:40:00,98.7,98.8,98.6,98.63,49095.0,98.1961,98.2956,98.0966,98.1265,49095.0
2018-06-19 11:50:00,98.63,98.66,98.27,98.3,57813.0,98.1265,98.1563,97.7683,97.7982,57813.0
2018-06-19 12:00:00,98.27,98.36,98.07,98.1,82283.0,97.7683,97.8578,97.5693,97.5992,82283.0
2018-06-19 12:10:00,98.1,98.11,98.0,98.0,89281.0,97.5992,97.6091,97.4997,97.4997,89281.0
2018-06-19 12:20:00,98.01,98.1,97.96,98.02,147310.0,97.5096,97.5992,97.4599,97.5196,147310.0
2018-06-19 12:30:00,98.01,98.1,97.97,98.03,108249.0,97.5096,97.5992,97.4698,97.5295,108249.0
2018-06-19 12:40:00,98.03,98.16,97.99,98.0,101975.0,97.5295,97.6589,97.4897,97.4997,101975.0
2018-06-19 12:50:00,98.01,98.18,97.97,98.15,46143.0,97.5096,97.6788,97.4698,97.6489,46143.0
2018-06-19 13:00:00,98.14,98.22,97.97,97.98,122988.0,97.639,97.7186,97.4698,97.4798,122988.0
2018-06-19 13:10:00,97.97,98.24,97.97,98.15,112437.0,97.4698,97.7385,97.4698,97.6489,112437.0
2018-06-19 13:20:00,98.16,98.2,97.95,98.02,27674.0,97.6589,97.6987,97.4499,97.5196,27674.0
2018-06-19 13:30:00,97.99,98.22,97.86,98.22,40767.0,97.4897,97.7186,97.3604,97.7186,40767.0
2018-06-19 13:40:00,98.23,98.23,98.02,98.14,36334.0,97.7285,97.7285,97.5196,97.639,36334.0
2018-06-19 13:50:00,98.13,98.19,97.94,98.08,46398.0,97.629,97.6887,97.44,97.5793,46398.0
2018-06-19 14:00:00,98.07,98.13,98.0,98.13,172039.0,97.5693,97.629,97.4997,97.629,172039.0
2018-06-19 14:10:00,98.12,98.23,98.04,98.16,117569.0,97.6191,97.7285,97.5395,97.6589,117569.0
2018-06-19 14:20:00,98.17,98.31,98.16,98.3,61951.0,97.6688,97.8081,97.6589,97.7982,61951.0
2018-06-19 14:30:00,98.3,98.46,98.27,98.37,158699.0,97.7982,97.9573,97.7683,97.8678,158699.0
2018-06-19 14:40:00,98.37,98.44,98.27,98.41,184395.0,97.8678,97.9374,97.7683,97.9076,184395.0
2018-06-19 14:50:00,98.42,98.62,98.4,98.58,101194.0,97.9175,98.1165,97.8976,98.0767,101194.0
2018-06-19 15:00:00,98.57,98.73,98.55,98.72,85785.0,98.0668,98.226,98.0469,98.216,85785.0
2018-06-19 15:10:00,98.73,98.86,98.69,98.71,105527.0,98.226,98.3553,98.1862,98.2061,105527.0
2018-06-19 15:20:00,98.71,98.71,98.54,98.61,83207.0,98.2061,98.2061,98.0369,98.1066,83207.0
2018-06-19 15:30:00,98.61,98.79,98.61,98.75,104967.0,98.1066,98.2857,98.1066,98.2459,104967.0
2018-06-19 15:40:00,98.75,98.77,98.6,98.67,146330.0,98.2459,98.2658,98.0966,98.1663,146330.0
2018-06-19 15:50:00,98.68,98.98,98.68,98.93,539984.0,98.1762,98.4747,98.1762,98.4249,539984.0
2018-06-20 09:30:00,99.53,100.14,99.35,99.98,358316.0,99.0219,99.6288,98.8428,99.4696,358316.0
2018-06-20 09:40:00,99.94,100.34,99.86,100.32,201779.0,99.4298,99.8277,99.3502,99.8078,201779.0
2018-06-20 09:50:00,100.35,100.46,100.11,100.27,139194.0,99.8377,99.9471,99.5989,99.7581,139194.0
2018-06-20 10:00:00,100.26,100.51,100.21,100.34,133594.0,99.7481,99.9969,99.6984,99.8277,133594.0
2018-06-20 10:10:00,100.32,100.41,100.04,100.09,78814.0,99.8078,99.8974,99.5293,99.579,78814.0
2018-06-20 10:20:00,100.11,100.46,100.1,100.22,142769.0,99.5989,99.9471,99.589,99.7083,142769.0
2018-06-20 10:30:00,100.22,100.4,100.18,100.28,123650.0,99.7083,99.8874,99.6686,99.768,123650.0
2018-06-20 10:40:00,100.31,100.46,100.1,100.23,85430.0,99.7979,99.9471,99.589,99.7183,85430.0
2018-06-20 10:50:00,100.22,100.49,100.21,100.49,117046.0,99.7083,99.977,99.6984,99.977,117046.0
2018-06-20 11:00:00,100.48,100.52,100.27,100.29,100930.0,99.967,100.0068,99.7581,99.778,100930.0
2018-06-20 11:10:00,100.33,100.49,100.25,100.35,49923.0,99.8178,99.977,99.7382,99.8377,49923.0
2018-06-20 11:20:00,100.34,100.44,100.29,100.31,42131.0,99.8277,99.9272,99.778,99.7979,42131.0
2018-06-20 11:30:00,100.31,100.54,100.31,100.32,77749.0,99.7979,100.0267,99.7979,99.8078,77749.0
2018-06-20 11:40:00,100.35,100.61,100.34,100.51,49709.0,99.8377,100.0964,99.8277,99.9969,49709.0
2018-06-20 11:50:00,100.5,100.65,100.5,100.62,101512.0,99.9869,100.1362,99.9869,100.1063,101512.0
2018-06-20 12:00:00,100.63,100.69,100.47,100.55,86012.0,100.1163,100.176,99.9571,100.0367,86012.0
2018-06-20 12:10:00,100.54,100.55,100.28,100.39,82839.0,100.0267,100.0367,99.768,99.8775,82839.0
2018-06-20 12:20:00,100.4,100.68,100.34,100.61,111606.0,99.8874,100.166,99.8277,100.0964,111606.0
2018-06-20 12:30:00,100.6,100.77,100.59,100.76,61116.0,100.0864,100.2555,100.0765,100.2456,61116.0
2018-06-20 12:40:00,100.74,100.74,100.62,100.67,68866.0,100.2257,100.2257,100.1063,100.1561,68866.0
2018-06-20 12:50:00,100.67,100.74,100.63,100.72,81778.0,100.1561,100.2257,100.1163,100.2058,81778.0
2018-06-20 13:00:00,100.72,100.75,100.54,100.54,59422.0,100.2058,100.2356,100.0267,100.0267,59422.0
2018-06-20 13:10:00,100.53,100.54,100.33,100.43,48268.0,100.0168,100.0267,99.8178,99.9173,48268.0
2018-06-20 13:20:00,100.44,100.63,100.44,100.62,44458.0,99.9272,100.1163,99.9272,100.1063,44458.0
2018-06-20 13:30:00,100.65,100.91,100.64,100.9,74060.0,100.1362,100.3948,100.1262,100.3849,74060.0
2018-06-20 13:40:00,100.92,101.06,100.91,100.95,76588.0,100.4048,100.5441,100.3948,100.4346,76588.0
2018-06-20 13:50:00,100.96,101.09,100.88,100.96,73803.0,100.4446,100.5739,100.365,100.4446,73803.0
2018-06-20 14:00:00,100.95,100.97,100.8,100.91,45768.0,100.4346,100.4545,100.2854,100.3948,45768.0
2018-06-20 14:10:00,100.91,101.1,100.89,101.04,64310.0,100.3948,100.5839,100.3749,100.5242,64310.0
2018-06-20 14:20:00,101.04,101.14,100.96,101.01,45316.0,100.5242,100.6237,100.4446,100.4943,45316.0
2018-06-20 14:30:00,101.01,101.07,100.86,100.99,51694.0,100.4943,100.554,100.3451,100.4744,51694.0
2018-06-20 14:40:00,101.0,101.02,100.67,100.71,103058.0,100.4844,100.5043,100.1561,100.1958,103058.0
2018-06-20 14:50:00,100.71,100.81,100.65,100.8,67054.0,100.1958,100.2953,100.1362,100.2854,67054.0
2018-06-20 15:00:00,100.79,100.86,100.69,100.86,101869.0,100.2754,100.3451,100.176,100.3451,101869.0
2018-06-20 15:10:00,100.85,100.93,100.79,100.83,50169.0,100.3351,100.4147,100.2754,100.3152,50169.0
2018-06-20 15:20:00,100.83,101.11,100.83,101.11,96059.0,100.3152,100.5938,100.3152,100.5938,96059.0
2018-06-20 15:30:00,101.11,101.15,100.91,100.99,92019.0,100.5938,100.6336,100.3948,100.4744,92019.0
2018-06-20 15:40:00,100.99,101.13,100.99,101.13,149940.0,100.4744,100.6137,100.4744,100.6137,149940.0
2018-06-20 15:50:00,101.13,101.17,101.01,101.13,289027.0,100.6137,100.6535,100.4943,100.6137,289027.0
2018-06-21 09:30:00,101.29,101.55,101.03,101.19,188771.0,100.7729,101.0316,100.5142,100.6734,188771.0
2018-06-21 09:40:00,101.17,101.17,100.51,100.65,142777.0,100.6535,100.6535,99.9969,100.1362,142777.0
2018-06-21 09:50:00,100.67,100.78,100.06,100.21,211055.0,100.1561,100.2655,99.5492,99.6984,211055.0
2018-06-21 10:00:00,100.24,100.47,99.5,99.5,186352.0,99.7282,99.9571,98.992,98.992,186352.0
2018-06-21 10:10:00,99.5,100.27,99.48,99.73,208700.0,98.992,99.7581,98.9721,99.2209,208700.0
2018-06-21 10:20:00,99.71,99.8,99.55,99.76,101696.0,99.201,99.2905,99.0418,99.2507,101696.0
2018-06-21 10:30:00,99.77,99.9,99.54,99.68,107618.0,99.2606,99.39,99.0318,99.1711,107618.0
2018-06-21 10:40:00,99.68,99.68,99.34,99.48,62209.0,99.1711,99.1711,98.8328,98.9721,62209.0
2018-06-21 10:50:00,99.49,99.95,99.43,99.89,89741.0,98.9821,99.4397,98.9224,99.38,89741.0
2018-06-21 11:00:00,99.89,100.16,99.76,100.04,64004.0,99.38,99.6487,99.2507,99.5293,64004.0
2018-06-21 11:10:00,100.03,100.11,99.83,100.09,85868.0,99.5193,99.5989,99.3203,99.579,85868.0
2018-06-21 11:20:00,100.09,100.1,99.72,99.75,58169.0,99.579,99.589,99.2109,99.2407,58169.0
2018-06-21 11:30:00,99.74,100.23,99.73,100.15,44398.0,99.2308,99.7183,99.2209,99.6387,44398.0
2018-06-21 11:40:00,100.17,100.27,100.07,100.23,25167.0,99.6586,99.7581,99.5591,99.7183,25167.0
2018-06-21 11:50:00,100.25,100.37,100.14,100.26,40352.0,99.7382,99.8576,99.6288,99.7481,40352.0
2018-06-21 12:00:00,100.28,100.3,99.65,99.74,117873.0,99.768,99.7879,99.1413,99.2308,117873.0
2018-06-21 12:10:00,99.75,99.84,99.67,99.74,58578.0,99.2407,99.3303,99.1612,99.2308,58578.0
2018-06-21 12:20:00,99.74,99.81,99.51,99.62,69733.0,99.2308,99.3004,99.002,99.1114,69733.0
2018-06-21 12:30:00,99.61,99.63,99.39,99.47,62566.0,99.1015,99.1214,98.8826,98.9622,62566.0
2018-06-21 12:40:00,99.47,99.66,99.41,99.63,50334.0,98.9622,99.1512,98.9025,99.1214,50334.0
2018-06-21 12:50:00,99.64,99.76,99.45,99.48,23113.0,99.1313,99.2507,98.9423,98.9721,23113.0
2018-06-21 13:00:00,99.49,99.56,99.42,99.56,23168.0,98.9821,99.0517,98.9124,99.0517,23168.0
2018-06-21 13:10:00,99.6,99.81,99.59,99.75,32539.0,99.0915,99.3004,99.0816,99.2407,32539.0
2018-06-21 13:20:00,99.76,99.89,99.68,99.7,56908.0,99.2507,99.38,99.1711,99.191,56908.0
2018-06-21 13:30:00,99.73,99.85,99.42,99.42,68142.0,99.2209,99.3402,98.9124,98.9124,68142.0
2018-06-21 13:40:00,99.43,99.66,99.39,99.42,37979.0,98.9224,99.1512,98.8826,98.9124,37979.0
2018-06-21 13:50:00,99.42,99.67,99.37,99.63,47144.0,98.9124,99.1612,98.8627,99.1214,47144.0
2018-06-21 14:00:00,99.62,99.79,99.47,99.58,45278.0,99.1114,99.2805,98.9622,99.0716,45278.0
2018-06-21 14:10:00,99.61,99.67,99.35,99.39,33650.0,99.1015,99.1612,98.8428,98.8826,33650.0
2018-06-21 14:20:00,99.38,99.39,99.22,99.22,42904.0,98.8726,98.8826,98.7135,98.7135,42904.0
2018-06-21 14:30:00,99.23,99.37,99.18,99.28,38935.0,98.7234,98.8627,98.6737,98.7731,38935.0
2018-06-21 14:40:00,99.29,99.53,99.18,99.5,88705.0,98.7831,99.0219,98.6737,98.992,88705.0
2018-06-21 14:50:00,99.5,99.52,99.34,99.37,97089.0,98.992,99.0119,98.8328,98.8627,97089.0
2018-06-21 15:00:00,99.36,99.51,99.33,99.43,103195.0,98.8527,99.002,98.8229,98.9224,103195.0
2018-06-21 15:10:00,99.42,99.53,99.34,99.38,38041.0,98.9124,99.0219,98.8328,98.8726,38041.0
2018-06-21 15:20:00,99.37,99.38,99.06,99.13,171345.0,98.8627,98.8726,98.5543,98.6239,171345.0
2018-06-21 15:30:00,99.13,99.18,98.94,99.06,140709.0,98.6239,98.6737,98.4349,98.5543,140709.0
2018-06-21 15:40:00,99.04,99.06,98.87,98.94,239942.0,98.5344,98.5543,98.3652,98.4349,239942.0
2018-06-21 15:50:00,98.94,99.07,98.89,99.02,455981.0,98.4349,98.5642,98.3851,98.5145,455981.0
2018-06-22 09:30:00,99.37,99.54,98.25,98.43,152794.0,98.8627,99.0318,97.7484,97.9275,152794.0
2018-06-22 09:40:00,98.47,98.82,98.28,98.82,157501.0,97.9673,98.3155,97.7783,98.3155,157501.0
2018-06-22 09:50:00,98.79,98.98,98.51,98.51,93356.0,98.2857,98.4747,98.0071,98.0071,93356.0
2018-06-22 10:00:00,98.52,98.83,98.36,98.64,73139.0,98.017,98.3254,97.8578,98.1364,73139.0
2018-06-22 10:10:00,98.66,98.92,98.59,98.83,55814.0,98.1563,98.415,98.0867,98.3254,55814.0
2018-06-22 10:20:00,98.81,98.82,98.24,98.33,74070.0,98.3055,98.3155,97.7385,97.828,74070.0
2018-06-22 10:30:00,98.32,98.37,98.1,98.32,56892.0,97.818,97.8678,97.5992,97.818,56892.0
2018-06-22 10:40:00,98.3,98.57,98.28,98.38,49590.0,97.7982,98.0668,97.7783,97.8777,49590.0
2018-06-22 10:50:00,98.38,98.42,98.16,98.25,33095.0,97.8777,97.9175,97.6589,97.7484,33095.0
2018-06-22 11:00:00,98.24,98.52,98.16,98.51,43360.0,97.7385,98.017,97.6589,98.0071,43360.0
2018-06-22 11:10:00,98.52,98.66,98.33,98.33,41379.0,98.017,98.1563,97.828,97.828,41379.0
2018-06-22 11:20:00,98.34,98.62,98.33,98.62,33369.0,97.8379,98.1165,97.828,98.1165,33369.0
2018-06-22 11:30:00,98.63,98.64,98.36,98.4,25489.0,98.1265,98.1364,97.8578,97.8976,25489.0
2018-06-22 11:40:00,98.36,98.69,98.26,98.64,41176.0,97.8578,98.1862,97.7584,98.1364,41176.0
2018-06-22 11:50:00,98.66,98.71,98.46,98.6,47711.0,98.1563,98.2061,97.9573,98.0966,47711.0
2018-06-22 12:00:00,98.6,98.7,98.46,98.6,14306.0,98.0966,98.1961,97.9573,98.0966,14306.0
2018-06-22 12:10:00,98.62,98.67,98.43,98.43,19470.0,98.1165,98.1663,97.9275,97.9275,19470.0
2018-06-22 12:20:00,98.42,98.66,98.41,98.58,13808.0,97.9175,98.1563,97.9076,98.0767,13808.0
2018-06-22 12:30:00,98.58,98.66,98.34,98.38,37055.0,98.0767,98.1563,97.8379,97.8777,37055.0
2018-06-22 12:40:00,98.38,98.57,98.38,98.47,28466.0,97.8777,98.0668,97.8777,97.9673,28466.0
2018-06-22 12:50:00,98.5,98.6,98.37,98.42,18749.0,97.9971,98.0966,97.8678,97.9175,18749.0
2018-06-22 13:00:00,98.42,98.67,98.42,98.6,30800.0,97.9175,98.1663,97.9175,98.0966,30800.0
2018-06-22 13:10:00,98.62,98.64,98.46,98.55,71645.0,98.1165,98.1364,97.9573,98.0469,71645.0
2018-06-22 13:20:00,98.55,98.68,98.53,98.66,28858.0,98.0469,98.1762,98.027,98.1563,28858.0
2018-06-22 13:30:00,98.66,98.69,98.52,98.55,26565.0,98.1563,98.1862,98.017,98.0469,26565.0
2018-06-22 13:40:00,98.53,98.67,98.47,98.66,48879.0,98.027,98.1663,97.9673,98.1563,48879.0
2018-06-22 13:50:00,98.68,98.86,98.68,98.83,76909.0,98.1762,98.3553,98.1762,98.3254,76909.0
2018-06-22 14:00:00,98.86,98.94,98.75,98.91,55232.0,98.3553,98.4349,98.2459,98.405,55232.0
2018-06-22 14:10:00,98.93,99.03,98.88,98.97,29623.0,98.4249,98.5244,98.3752,98.4647,29623.0
2018-06-22 14:20:00,98.97,99.02,98.74,98.76,51071.0,98.4647,98.5145,98.2359,98.2558,51071.0
2018-06-22 14:30:00,98.77,98.79,98.49,98.62,41035.0,98.2658,98.2857,97.9872,98.1165,41035.0
2018-06-22 14:40:00,98.64,98.82,98.62,98.64,34144.0,98.1364,98.3155,98.1165,98.1364,34144.0
2018-06-22 14:50:00,98.65,98.78,98.59,98.65,24877.0,98.1464,98.2757,98.0867,98.1464,24877.0
2018-06-22 15:00:00,98.66,98.79,98.63,98.76,19146.0,98.1563,98.2857,98.1265,98.2558,19146.0
2018-06-22 15:10:00,98.73,98.88,98.66,98.84,26005.0,98.226,98.3752,98.1563,98.3354,26005.0
2018-06-22 15:20:00,98.84,98.93,98.67,98.67,97780.0,98.3354,98.4249,98.1663,98.1663,97780.0
2018-06-22 15:30:00,98.67,98.72,98.44,98.49,163443.0,98.1663,98.216,97.9374,97.9872,163443.0
2018-06-22 15:40:00,98.49,98.67,98.45,98.67,148058.0,97.9872,98.1663,97.9474,98.1663,148058.0
2018-06-22 15:50:00,98.67,99.14,98.66,99.08,712918.0,98.1663,98.6339,98.1563,98.5742,712918.0
2018-06-25 09:30:00,98.57,98.68,97.72,97.73,273413.0,98.0668,98.1762,97.2211,97.2311,273413.0
2018-06-25 09:40:00,97.7,97.85,97.25,97.62,279106.0,97.2012,97.3504,96.7535,97.1216,279106.0
2018-06-25 09:50:00,97.56,97.79,97.51,97.51,90686.0,97.0619,97.2908,97.0122,97.0122,90686.0
2018-06-25 10:00:00,97.51,97.64,97.29,97.5,122323.0,97.0122,97.1415,96.7933,97.0022,122323.0
2018-06-25 10:10:00,97.47,97.62,97.29,97.49,77358.0,96.9724,97.1216,96.7933,96.9923,77358.0
2018-06-25 10:20:00,97.54,98.2,97.41,98.12,87800.0,97.042,97.6987,96.9127,97.6191,87800.0
2018-06-25 10:30:00,98.1,98.15,97.82,97.82,86699.0,97.5992,97.6489,97.3206,97.3206,86699.0
2018-06-25 10:40:00,97.79,98.09,97.75,97.91,48856.0,97.2908,97.5892,97.251,97.4101,48856.0
2018-06-25 10:50:00,97.92,97.92,97.28,97.35,128233.0,97.4201,97.4201,96.7834,96.853,128233.0
2018-06-25 11:00:00,97.37,97.48,97.07,97.13,77731.0,96.8729,96.9823,96.5744,96.6341,77731.0
2018-06-25 11:10:00,97.13,97.3,96.93,96.94,69417.0,96.6341,96.8033,96.4351,96.4451,69417.0
2018-06-25 11:20:00,96.93,97.06,96.75,96.84,155687.0,96.4351,96.5645,96.2561,96.3456,155687.0
2018-06-25 11:30:00,96.86,96.99,96.77,96.81,97557.0,96.3655,96.4948,96.276,96.3158,97557.0
2018-06-25 11:40:00,96.81,97.01,96.63,96.8,130872.0,96.3158,96.5147,96.1367,96.3058,130872.0
2018-06-25 11:50:00,96.8,96.81,96.52,96.56,35732.0,96.3058,96.3158,96.0272,96.067,35732.0
2018-06-25 12:00:00,96.55,96.58,96.15,96.15,74114.0,96.0571,96.0869,95.6591,95.6591,74114.0
2018-06-25 12:10:00,96.18,96.21,96.01,96.15,123202.0,95.689,95.7188,95.5198,95.6591,123202.0
2018-06-25 12:20:00,96.15,96.68,96.02,96.47,76165.0,95.6591,96.1864,95.5298,95.9775,76165.0
2018-06-25 12:30:00,96.47,96.56,96.26,96.44,33066.0,95.9775,96.067,95.7686,95.9476,33066.0
2018-06-25 12:40:00,96.46,96.54,96.28,96.44,164665.0,95.9675,96.0471,95.7885,95.9476,164665.0
2018-06-25 12:50:00,96.4,96.62,96.35,96.59,97629.0,95.9079,96.1267,95.8581,96.0969,97629.0
2018-06-25 13:00:00,96.56,96.63,96.46,96.54,29696.0,96.067,96.1367,95.9675,96.0471,29696.0
2018-06-25 13:10:00,96.58,96.6,96.34,96.43,29779.0,96.0869,96.1068,95.8482,95.9377,29779.0
2018-06-25 13:20:00,96.42,96.61,96.39,96.52,29381.0,95.9277,96.1168,95.8979,96.0272,29381.0
2018-06-25 13:30:00,96.55,96.85,96.54,96.83,34913.0,96.0571,96.3556,96.0471,96.3357,34913.0
2018-06-25 13:40:00,96.84,97.12,96.8,97.08,53099.0,96.3456,96.6242,96.3058,96.5844,53099.0
2018-06-25 13:50:00,97.03,97.06,96.78,96.84,37995.0,96.5346,96.5645,96.2859,96.3456,37995.0
2018-06-25 14:00:00,96.83,96.87,96.65,96.71,40054.0,96.3357,96.3755,96.1566,96.2163,40054.0
2018-06-25 14:10:00,96.72,96.87,96.56,96.6,17393.0,96.2262,96.3755,96.067,96.1068,17393.0
2018-06-25 14:20:00,96.58,96.75,96.47,96.75,30518.0,96.0869,96.2561,95.9775,96.2561,30518.0
2018-06-25 14:30:00,96.74,96.75,96.17,96.17,163936.0,96.2461,96.2561,95.679,95.679,163936.0
2018-06-25 14:40:00,96.18,96.21,96.05,96.07,77332.0,95.689,95.7188,95.5596,95.5795,77332.0
2018-06-25 14:50:00,96.07,96.07,95.88,95.94,106861.0,95.5795,95.5795,95.3905,95.4502,106861.0
2018-06-25 15:00:00,95.92,96.03,95.86,95.93,106659.0,95.4303,95.5397,95.3706,95.4403,106659.0
2018-06-25 15:10:00,95.93,96.14,95.89,96.14,74281.0,95.4403,95.6492,95.4005,95.6492,74281.0
2018-06-25 15:20:00,96.15,96.18,95.95,95.96,54876.0,95.6591,95.689,95.4601,95.4701,54876.0
2018-06-25 15:30:00,95.96,96.46,95.86,96.46,95972.0,95.4701,95.9675,95.3706,95.9675,95972.0
2018-06-25 15:40:00,96.48,96.59,96.32,96.43,173381.0,95.9874,96.0969,95.8283,95.9377,173381.0
2018-06-25 15:50:00,96.39,96.39,96.23,96.32,299711.0,95.8979,95.8979,95.7387,95.8283,299711.0
2018-06-26 09:30:00,96.81,97.35,96.48,96.48,95260.0,96.3158,96.853,95.9874,95.9874,95260.0
2018-06-26 09:40:00,96.45,96.95,96.39,96.45,168536.0,95.9576,96.455,95.8979,95.9576,168536.0
2018-06-26 09:50:00,96.39,96.39,95.9,96.09,143617.0,95.8979,95.8979,95.4104,95.5994,143617.0
2018-06-26 10:00:00,96.11,96.47,96.01,96.24,79483.0,95.6193,95.9775,95.5198,95.7487,79483.0
2018-06-26 10:10:00,96.21,96.21,95.8,95.88,107528.0,95.7188,95.7188,95.3109,95.3905,107528.0
2018-06-26 10:20:00,95.89,95.9,95.46,95.5,142787.0,95.4005,95.4104,94.9727,95.0124,142787.0
2018-06-26 10:30:00,95.51,95.56,95.18,95.4,108242.0,95.0224,95.0721,94.6941,94.913,108242.0
2018-06-26 10:40:00,95.39,95.58,95.19,95.44,175244.0,94.903,95.092,94.704,94.9528,175244.0
2018-06-26 10:50:00,95.45,95.71,95.4,95.56,68128.0,94.9627,95.2214,94.913,95.0721,68128.0
2018-06-26 11:00:00,95.56,95.99,95.54,95.94,70463.0,95.0721,95.4999,95.0522,95.4502,70463.0
2018-06-26 11:10:00,95.96,96.11,95.84,95.87,42565.0,95.4701,95.6193,95.3507,95.3806,42565.0
2018-06-26 11:20:00,95.87,95.98,95.8,95.86,55718.0,95.3806,95.49,95.3109,95.3706,55718.0
2018-06-26 11:30:00,95.86,95.98,95.75,95.93,25802.0,95.3706,95.49,95.2612,95.4403,25802.0
2018-06-26 11:40:00,95.91,96.26,95.81,96.22,97266.0,95.4204,95.7686,95.3209,95.7288,97266.0
2018-06-26 11:50:00,96.19,96.4,96.11,96.37,60773.0,95.6989,95.9079,95.6193,95.878,60773.0
2018-06-26 12:00:00,96.37,96.52,96.37,96.52,37625.0,95.878,96.0272,95.878,96.0272,37625.0
2018-06-26 12:10:00,96.53,96.75,96.49,96.62,86060.0,96.0372,96.2561,95.9974,96.1267,86060.0
2018-06-26 12:20:00,96.63,96.72,96.53,96.62,33244.0,96.1367,96.2262,96.0372,96.1267,33244.0
2018-06-26 12:30:00,96.63,96.66,96.42,96.61,23099.0,96.1367,96.1665,95.9277,96.1168,23099.0
2018-06-26 12:40:00,96.61,96.71,96.43,96.59,48346.0,96.1168,96.2163,95.9377,96.0969,48346.0
2018-06-26 12:50:00,96.59,96.86,96.56,96.74,77674.0,96.0969,96.3655,96.067,96.2461,77674.0
2018-06-26 13:00:00,96.73,97.02,96.72,97.01,51382.0,96.2362,96.5247,96.2262,96.5147,51382.0
2018-06-26 13:10:00,97.01,97.09,96.94,97.09,86308.0,96.5147,96.5943,96.4451,96.5943,86308.0
2018-06-26 13:20:00,97.05,97.06,96.78,96.85,44753.0,96.5545,96.5645,96.2859,96.3556,44753.0
2018-06-26 13:30:00,96.85,96.91,96.74,96.86,15338.0,96.3556,96.4152,96.2461,96.3655,15338.0
2018-06-26 13:40:00,96.82,96.97,96.79,96.97,26421.0,96.3257,96.4749,96.2959,96.4749,26421.0
2018-06-26 13:50:00,96.98,97.05,96.89,96.92,20959.0,96.4849,96.5545,96.3954,96.4252,20959.0
2018-06-26 14:00:00,96.92,97.02,96.86,96.86,48791.0,96.4252,96.5247,96.3655,96.3655,48791.0
2018-06-26 14:10:00,96.86,96.89,96.75,96.79,81350.0,96.3655,96.3954,96.2561,96.2959,81350.0
2018-06-26 14:20:00,96.77,96.78,96.61,96.67,15058.0,96.276,96.2859,96.1168,96.1765,15058.0
2018-06-26 14:30:00,96.59,96.65,96.51,96.65,64795.0,96.0969,96.1566,96.0173,96.1566,64795.0
2018-06-26 14:40:00,96.67,96.7,96.49,96.52,50807.0,96.1765,96.2063,95.9974,96.0272,50807.0
2018-06-26 14:50:00,96.51,96.63,96.48,96.54,28636.0,96.0173,96.1367,95.9874,96.0471,28636.0
2018-06-26 15:00:00,96.52,96.57,96.38,96.49,21062.0,96.0272,96.077,95.888,95.9974,21062.0
2018-06-26 15:10:00,96.5,96.64,96.48,96.53,30226.0,96.0073,96.1466,95.9874,96.0372,30226.0
2018-06-26 15:20:00,96.47,96.57,96.41,96.51,35374.0,95.9775,96.077,95.9178,96.0173,35374.0
2018-06-26 15:30:00,96.54,96.81,96.49,96.68,45629.0,96.0471,96.3158,95.9974,96.1864,45629.0
2018-06-26 15:40:00,96.67,96.69,96.5,96.52,36718.0,96.1765,96.1964,96.0073,96.0272,36718.0
2018-06-26 15:50:00,96.5,96.8,96.46,96.72,408825.0,96.0073,96.3058,95.9675,96.2262,408825.0
2018-06-27 09:30:00,96.79,97.09,96.57,96.57,383649.0,96.2959,96.5943,96.077,96.077,383649.0
2018-06-27 09:40:00,96.54,96.54,96.0,96.09,246436.0,96.0471,96.0471,95.5099,95.5994,246436.0
2018-06-27 09:50:00,96.08,96.59,96.04,96.5,176314.0,95.5895,96.0969,95.5497,96.0073,176314.0
2018-06-27 10:00:00,96.49,96.57,96.11,96.29,102359.0,95.9974,96.077,95.6193,95.7984,102359.0
2018-06-27 10:10:00,96.29,96.52,96.16,96.2,127916.0,95.7984,96.0272,95.6691,95.7089,127916.0
2018-06-27 10:20:00,96.16,96.46,96.13,96.35,94439.0,95.6691,95.9675,95.6392,95.8581,94439.0
2018-06-27 10:30:00,96.35,96.66,96.35,96.54,159813.0,95.8581,96.1665,95.8581,96.0471,159813.0
2018-06-27 10:40:00,96.55,96.59,96.18,96.25,80213.0,96.0571,96.0969,95.689,95.7586,80213.0
2018-06-27 10:50:00,96.24,96.33,96.04,96.07,52372.0,95.7487,95.8382,95.5497,95.5795,52372.0
2018-06-27 11:00:00,96.06,96.08,95.57,95.66,136184.0,95.5696,95.5895,95.0821,95.1716,136184.0
2018-06-27 11:10:00,95.66,95.87,95.59,95.85,110223.0,95.1716,95.3806,95.102,95.3607,110223.0
2018-06-27 11:20:00,95.85,95.88,95.37,95.37,156140.0,95.3607,95.3905,94.8831,94.8831,156140.0
2018-06-27 11:30:00,95.37,95.53,95.31,95.44,117346.0,94.8831,95.0423,94.8234,94.9528,117346.0
2018-06-27 11:40:00,95.43,95.59,95.23,95.54,104431.0,94.9428,95.102,94.7438,95.0522,104431.0
2018-06-27 11:50:00,95.51,95.55,95.4,95.43,97408.0,95.0224,95.0622,94.913,94.9428,97408.0
2018-06-27 12:00:00,95.42,95.68,95.38,95.58,63302.0,94.9329,95.1915,94.8931,95.092,63302.0
2018-06-27 12:10:00,95.59,95.86,95.59,95.81,74235.0,95.102,95.3706,95.102,95.3209,74235.0
2018-06-27 12:20:00,95.8,95.84,95.59,95.6,103403.0,95.3109,95.3507,95.102,95.1119,103403.0
2018-06-27 12:30:00,95.61,95.64,95.19,95.2,123137.0,95.1219,95.1517,94.704,94.714,123137.0
2018-06-27 12:40:00,95.2,95.2,94.97,95.14,150279.0,94.714,94.714,94.4852,94.6543,150279.0
2018-06-27 12:50:00,95.15,95.4,95.12,95.15,82020.0,94.6642,94.913,94.6344,94.6642,82020.0
2018-06-27 13:00:00,95.13,95.26,94.86,94.86,150231.0,94.6443,94.7737,94.3757,94.3757,150231.0
2018-06-27 13:10:00,94.87,94.9,94.46,94.47,162915.0,94.3857,94.4155,93.9778,93.9877,162915.0
2018-06-27 13:20:00,94.5,94.78,94.46,94.56,123015.0,94.0176,94.2961,93.9778,94.0772,123015.0
2018-06-27 13:30:00,94.54,94.7,94.36,94.56,249643.0,94.0573,94.2165,93.8783,94.0772,249643.0
2018-06-27 13:40:00,94.54,94.74,94.48,94.51,79909.0,94.0573,94.2563,93.9977,94.0275,79909.0
2018-06-27 13:50:00,94.47,94.67,94.37,94.67,133539.0,93.9877,94.1867,93.8882,94.1867,133539.0
2018-06-27 14:00:00,94.62,94.92,94.58,94.7,86537.0,94.1369,94.4354,94.0971,94.2165,86537.0
2018-06-27 14:10:00,94.68,94.86,94.64,94.79,88424.0,94.1966,94.3757,94.1568,94.3061,88424.0
2018-06-27 14:20:00,94.78,94.95,94.68,94.82,70665.0,94.2961,94.4653,94.1966,94.3359,70665.0
2018-06-27 14:30:00,94.82,95.02,94.78,94.97,71917.0,94.3359,94.5349,94.2961,94.4852,71917.0
2018-06-27 14:40:00,94.97,95.02,94.73,94.77,115080.0,94.4852,94.5349,94.2464,94.2862,115080.0
2018-06-27 14:50:00,94.78,94.79,94.37,94.4,109482.0,94.2961,94.3061,93.8882,93.9181,109482.0
2018-06-27 15:00:00,94.4,94.4,94.01,94.06,109688.0,93.9181,93.9181,93.5301,93.5798,109688.0
2018-06-27 15:10:00,94.06,94.1,93.7,93.9,199651.0,93.5798,93.6196,93.2216,93.4206,199651.0
2018-06-27 15:20:00,93.91,94.6,93.85,94.54,194156.0,93.4306,94.117,93.3709,94.0573,194156.0
2018-06-27 15:30:00,94.54,94.54,94.29,94.32,121283.0,94.0573,94.0573,93.8086,93.8385,121283.0
2018-06-27 15:40:00,94.32,94.43,93.9,93.9,209267.0,93.8385,93.9479,93.4206,93.4206,209267.0
2018-06-27 15:50:00,93.89,93.93,93.5,93.59,747671.0,93.4107,93.4505,93.0227,93.1122,747671.0
2018-06-28 09:30:00,93.86,93.91,93.11,93.2,298967.0,93.3808,93.4306,92.6346,92.7242,298967.0
2018-06-28 09:40:00,93.22,93.32,92.33,92.43,251395.0,92.7441,92.8436,91.8586,91.9581,251395.0
2018-06-28 09:50:00,92.4,92.93,92.32,92.79,252831.0,91.9283,92.4556,91.8487,92.3163,252831.0
2018-06-28 10:00:00,92.79,93.23,92.78,93.21,404947.0,92.3163,92.754,92.3063,92.7341,404947.0
2018-06-28 10:10:00,93.16,93.34,92.37,92.39,242226.0,92.6844,92.8635,91.8984,91.9183,242226.0
2018-06-28 10:20:00,92.37,92.41,92.01,92.17,220984.0,91.8984,91.9382,91.5403,91.6994,220984.0
2018-06-28 10:30:00,92.13,92.19,91.9,92.19,230812.0,91.6597,91.7193,91.4308,91.7193,230812.0
2018-06-28 10:40:00,92.22,92.92,92.12,92.82,245491.0,91.7492,92.4456,91.6497,92.3461,245491.0
2018-06-28 10:50:00,92.8,93.11,92.67,93.08,203915.0,92.3262,92.6346,92.1969,92.6048,203915.0
2018-06-28 11:00:00,93.08,93.28,92.79,93.0,117730.0,92.6048,92.8038,92.3163,92.5252,117730.0
2018-06-28 11:10:00,93.02,93.06,92.71,93.04,34313.0,92.5451,92.5849,92.2367,92.565,34313.0
2018-06-28 11:20:00,93.07,93.6,93.03,93.48,243379.0,92.5949,93.1221,92.5551,93.0028,243379.0
2018-06-28 11:30:00,93.47,93.85,93.43,93.8,145744.0,92.9928,93.3709,92.953,93.3211,145744.0
2018-06-28 11:40:00,93.8,93.82,93.47,93.47,128733.0,93.3211,93.341,92.9928,92.9928,128733.0
2018-06-28 11:50:00,93.45,93.99,93.4,93.88,218482.0,92.9729,93.5102,92.9232,93.4007,218482.0
2018-06-28 12:00:00,93.89,94.07,93.56,93.57,108566.0,93.4107,93.5897,93.0824,93.0923,108566.0
2018-06-28 12:10:00,93.57,93.6,93.39,93.49,88531.0,93.0923,93.1221,92.9132,93.0127,88531.0
2018-06-28 12:20:00,93.5,93.52,93.21,93.27,32511.0,93.0227,93.0426,92.7341,92.7938,32511.0
2018-06-28 12:30:00,93.25,93.33,92.96,92.97,44679.0,92.7739,92.8535,92.4854,92.4954,44679.0
2018-06-28 12:40:00,92.95,93.14,92.81,93.13,77588.0,92.4755,92.6645,92.3362,92.6545,77588.0
2018-06-28 12:50:00,93.14,93.49,93.14,93.42,34223.0,92.6645,93.0127,92.6645,92.9431,34223.0
2018-06-28 13:00:00,93.45,93.77,93.45,93.68,66174.0,92.9729,93.2913,92.9729,93.2017,66174.0
2018-06-28 13:10:00,93.63,93.65,93.39,93.45,29940.0,93.152,93.1719,92.9132,92.9729,29940.0
2018-06-28 13:20:00,93.47,93.7,93.47,93.49,39635.0,92.9928,93.2216,92.9928,93.0127,39635.0
2018-06-28 13:30:00,93.51,93.63,93.41,93.43,81076.0,93.0326,93.152,92.9331,92.953,81076.0
2018-06-28 13:40:00,93.47,93.58,93.43,93.49,41867.0,92.9928,93.1022,92.953,93.0127,41867.0
2018-06-28 13:50:00,93.48,93.49,93.32,93.33,78664.0,93.0028,93.0127,92.8436,92.8535,78664.0
2018-06-28 14:00:00,93.33,93.43,93.26,93.36,33749.0,92.8535,92.953,92.7839,92.8834,33749.0
2018-06-28 14:10:00,93.33,93.57,93.25,93.5,137832.0,92.8535,93.0923,92.7739,93.0227,137832.0
2018-06-28 14:20:00,93.51,93.94,93.51,93.67,132717.0,93.0326,93.4604,93.0326,93.1918,132717.0
2018-06-28 14:30:00,93.68,93.9,93.55,93.77,180842.0,93.2017,93.4206,93.0724,93.2913,180842.0
2018-06-28 14:40:00,93.81,93.93,93.73,93.93,40265.0,93.3311,93.4505,93.2515,93.4505,40265.0
2018-06-28 14:50:00,93.92,94.19,93.9,94.13,80545.0,93.4405,93.7091,93.4206,93.6494,80545.0
2018-06-28 15:00:00,94.1,94.39,93.97,94.18,190048.0,93.6196,93.9081,93.4903,93.6992,190048.0
2018-06-28 15:10:00,94.2,94.42,94.2,94.26,71594.0,93.7191,93.938,93.7191,93.7788,71594.0
2018-06-28 15:20:00,94.29,94.46,94.17,94.2,202455.0,93.8086,93.9778,93.6892,93.7191,202455.0
2018-06-28 15:30:00,94.21,94.21,93.95,94.08,132583.0,93.729,93.729,93.4704,93.5997,132583.0
2018-06-28 15:40:00,94.06,94.24,94.04,94.13,132595.0,93.5798,93.7589,93.5599,93.6494,132595.0
2018-06-28 15:50:00,94.14,94.2,94.07,94.15,307013.0,93.6594,93.7191,93.5897,93.6693,307013.0
2018-06-29 09:30:00,94.63,95.3,94.6,94.69,236209.0,94.1469,94.8135,94.117,94.2066,236209.0
2018-06-29 09:40:00,94.72,95.24,94.65,95.22,82962.0,94.2364,94.7538,94.1668,94.7339,82962.0
2018-06-29 09:50:00,95.26,95.4,94.97,95.3,125095.0,94.7737,94.913,94.4852,94.8135,125095.0
2018-06-29 10:00:00,95.34,95.65,95.31,95.4,76556.0,94.8533,95.1617,94.8234,94.913,76556.0
2018-06-29 10:10:00,95.45,95.52,95.15,95.31,71753.0,94.9627,95.0323,94.6642,94.8234,71753.0
2018-06-29 10:20:00,95.3,95.94,95.3,95.84,79088.0,94.8135,95.4502,94.8135,95.3507,79088.0
2018-06-29 10:30:00,95.83,96.13,95.81,96.06,74449.0,95.3408,95.6392,95.3209,95.5696,74449.0
2018-06-29 10:40:00,96.05,96.14,95.9,95.98,44243.0,95.5596,95.6492,95.4104,95.49,44243.0
2018-06-29 10:50:00,95.94,96.03,95.87,95.92,31542.0,95.4502,95.5397,95.3806,95.4303,31542.0
2018-06-29 11:00:00,95.91,95.91,95.63,95.87,123952.0,95.4204,95.4204,95.1418,95.3806,123952.0
2018-06-29 11:10:00,95.9,96.19,95.88,96.19,83231.0,95.4104,95.6989,95.3905,95.6989,83231.0
2018-06-29 11:20:00,96.17,96.46,95.97,95.97,95563.0,95.679,95.9675,95.48,95.48,95563.0
2018-06-29 11:30:00,95.91,95.94,95.6,95.63,115670.0,95.4204,95.4502,95.1119,95.1418,115670.0
2018-06-29 11:40:00,95.64,95.82,95.64,95.67,28813.0,95.1517,95.3308,95.1517,95.1816,28813.0
2018-06-29 11:50:00,95.67,95.69,95.42,95.59,63489.0,95.1816,95.2015,94.9329,95.102,63489.0
2018-06-29 12:00:00,95.57,95.85,95.57,95.79,21142.0,95.0821,95.3607,95.0821,95.301,21142.0
2018-06-29 12:10:00,95.79,95.82,95.53,95.53,19582.0,95.301,95.3308,95.0423,95.0423,19582.0
2018-06-29 12:20:00,95.51,95.61,95.39,95.42,51930.0,95.0224,95.1219,94.903,94.9329,51930.0
2018-06-29 12:30:00,95.42,95.52,95.33,95.5,87652.0,94.9329,95.0323,94.8433,95.0124,87652.0
2018-06-29 12:40:00,95.51,95.68,95.5,95.52,29329.0,95.0224,95.1915,95.0124,95.0323,29329.0
2018-06-29 12:50:00,95.51,95.52,95.25,95.35,47582.0,95.0224,95.0323,94.7637,94.8632,47582.0
2018-06-29 13:00:00,95.36,95.6,95.27,95.58,27394.0,94.8732,95.1119,94.7836,95.092,27394.0
2018-06-29 13:10:00,95.54,95.54,95.37,95.38,52324.0,95.0522,95.0522,94.8831,94.8931,52324.0
2018-06-29 13:20:00,95.38,95.54,95.35,95.54,22063.0,94.8931,95.0522,94.8632,95.0522,22063.0
2018-06-29 13:30:00,95.53,95.53,95.26,95.34,39385.0,95.0423,95.0423,94.7737,94.8533,39385.0
2018-06-29 13:40:00,95.34,95.51,95.34,95.42,24022.0,94.8533,95.0224,94.8533,94.9329,24022.0
2018-06-29 13:50:00,95.42,95.45,95.06,95.3,131619.0,94.9329,94.9627,94.5747,94.8135,131619.0
2018-06-29 14:00:00,95.31,95.35,95.08,95.23,73198.0,94.8234,94.8632,94.5946,94.7438,73198.0
2018-06-29 14:10:00,95.24,95.26,95.09,95.17,25872.0,94.7538,94.7737,94.6045,94.6841,25872.0
2018-06-29 14:20:00,95.14,95.28,95.12,95.25,12055.0,94.6543,94.7936,94.6344,94.7637,12055.0
2018-06-29 14:30:00,95.2,95.25,95.17,95.22,20007.0,94.714,94.7637,94.6841,94.7339,20007.0
2018-06-29 14:40:00,95.2,95.43,95.17,95.41,20060.0,94.714,94.9428,94.6841,94.9229,20060.0
2018-06-29 14:50:00,95.38,95.51,95.26,95.5,19878.0,94.8931,95.0224,94.7737,95.0124,19878.0
2018-06-29 15:00:00,95.5,95.65,95.35,95.39,35215.0,95.0124,95.1617,94.8632,94.903,35215.0
2018-06-29 15:10:00,95.39,95.4,95.19,95.2,21015.0,94.903,94.913,94.704,94.714,21015.0
2018-06-29 15:20:00,95.18,95.26,95.09,95.23,46960.0,94.6941,94.7737,94.6045,94.7438,46960.0
2018-06-29 15:30:00,95.21,95.24,95.06,95.06,29944.0,94.7239,94.7538,94.5747,94.5747,29944.0
2018-06-29 15:40:00,95.05,95.14,94.97,94.99,114346.0,94.5647,94.6543,94.4852,94.5051,114346.0
2018-06-29 15:50:00,95.0,95.58,94.98,95.18,375831.0,94.515,95.092,94.4951,94.6941,375831.0
2018-07-02 09:30:00,94.42,94.83,94.01,94.24,223730.0,93.938,94.3459,93.5301,93.7589,223730.0
2018-07-02 09:40:00,94.22,94.68,94.17,94.47,169383.0,93.739,94.1966,93.6892,93.9877,169383.0
2018-07-02 09:50:00,94.5,95.39,94.32,95.39,108175.0,94.0176,94.903,93.8385,94.903,108175.0
2018-07-02 10:00:00,95.35,95.63,95.33,95.51,65313.0,94.8632,95.1418,94.8433,95.0224,65313.0
2018-07-02 10:10:00,95.49,95.5,95.12,95.3,185136.0,95.0025,95.0124,94.6344,94.8135,185136.0
2018-07-02 10:20:00,95.31,95.38,95.04,95.38,88747.0,94.8234,94.8931,94.5548,94.8931,88747.0
2018-07-02 10:30:00,95.38,95.53,94.97,95.29,114840.0,94.8931,95.0423,94.4852,94.8035,114840.0
2018-07-02 10:40:00,95.3,95.5,95.06,95.14,30395.0,94.8135,95.0124,94.5747,94.6543,30395.0
2018-07-02 10:50:00,95.09,95.32,94.97,95.27,21764.0,94.6045,94.8334,94.4852,94.7836,21764.0
2018-07-02 11:00:00,95.29,95.42,95.18,95.25,23051.0,94.8035,94.9329,94.6941,94.7637,23051.0
2018-07-02 11:10:00,95.31,95.31,94.73,94.9,92760.0,94.8234,94.8234,94.2464,94.4155,92760.0
2018-07-02 11:20:00,94.86,95.09,94.82,95.07,21733.0,94.3757,94.6045,94.3359,94.5846,21733.0
2018-07-02 11:30:00,95.04,95.05,94.72,94.88,26233.0,94.5548,94.5647,94.2364,94.3956,26233.0
2018-07-02 11:40:00,94.86,95.01,94.77,94.94,16100.0,94.3757,94.5249,94.2862,94.4553,16100.0
2018-07-02 11:50:00,94.92,95.19,94.87,95.17,21959.0,94.4354,94.704,94.3857,94.6841,21959.0
2018-07-02 12:00:00,95.18,95.31,95.12,95.31,23419.0,94.6941,94.8234,94.6344,94.8234,23419.0
2018-07-02 12:10:00,95.3,95.44,95.29,95.42,24501.0,94.8135,94.9528,94.8035,94.9329,24501.0
2018-07-02 12:20:00,95.41,95.53,95.32,95.45,42488.0,94.9229,95.0423,94.8334,94.9627,42488.0
2018-07-02 12:30:00,95.42,95.58,95.34,95.43,24824.0,94.9329,95.092,94.8533,94.9428,24824.0
2018-07-02 12:40:00,95.42,95.52,95.39,95.4,10611.0,94.9329,95.0323,94.903,94.913,10611.0
2018-07-02 12:50:00,95.38,95.62,95.36,95.6,37508.0,94.8931,95.1318,94.8732,95.1119,37508.0
2018-07-02 13:00:00,95.6,95.67,95.38,95.44,47481.0,95.1119,95.1816,94.8931,94.9528,47481.0
2018-07-02 13:10:00,95.44,95.52,95.37,95.52,27432.0,94.9528,95.0323,94.8831,95.0323,27432.0
2018-07-02 13:20:00,95.52,95.56,95.2,95.23,30206.0,95.0323,95.0721,94.714,94.7438,30206.0
2018-07-02 13:30:00,95.24,95.34,95.06,95.15,57359.0,94.7538,94.8533,94.5747,94.6642,57359.0
2018-07-02 13:40:00,95.13,95.5,95.13,95.5,14412.0,94.6443,95.0124,94.6443,95.0124,14412.0
2018-07-02 13:50:00,95.54,95.59,95.48,95.48,21784.0,95.0522,95.102,94.9925,94.9925,21784.0
2018-07-02 14:00:00,95.48,95.67,95.4,95.59,48941.0,94.9925,95.1816,94.913,95.102,48941.0
2018-07-02 14:10:00,95.6,95.76,95.53,95.7,38114.0,95.1119,95.2711,95.0423,95.2114,38114.0
2018-07-02 14:20:00,95.71,95.74,95.6,95.71,31680.0,95.2214,95.2512,95.1119,95.2214,31680.0
2018-07-02 14:30:00,95.7,95.9,95.7,95.76,58803.0,95.2114,95.4104,95.2114,95.2711,58803.0
2018-07-02 14:40:00,95.77,95.8,95.65,95.66,32993.0,95.2811,95.3109,95.1617,95.1716,32993.0
2018-07-02 14:50:00,95.66,95.72,95.51,95.59,29673.0,95.1716,95.2313,95.0224,95.102,29673.0
2018-07-02 15:00:00,95.6,95.69,95.53,95.62,21250.0,95.1119,95.2015,95.0423,95.1318,21250.0
2018-07-02 15:10:00,95.6,95.77,95.6,95.74,9702.0,95.1119,95.2811,95.1119,95.2512,9702.0
2018-07-02 15:20:00,95.71,95.98,95.7,95.97,28364.0,95.2214,95.49,95.2114,95.48,28364.0
2018-07-02 15:30:00,95.94,96.01,95.79,95.99,46800.0,95.4502,95.5198,95.301,95.4999,46800.0
2018-07-02 15:40:00,96.0,96.04,95.9,95.99,33837.0,95.5099,95.5497,95.4104,95.4999,33837.0
2018-07-02 15:50:00,96.0,96.33,96.0,96.3,172593.0,95.5099,95.8382,95.5099,95.8084,172593.0
2018-07-03 09:30:00,96.63,96.69,95.91,95.96,106458.0,96.1367,96.1964,95.4204,95.4701,106458.0
2018-07-03 09:40:00,95.98,96.41,95.9,96.33,99346.0,95.49,95.9178,95.4104,95.8382,99346.0
2018-07-03 09:50:00,96.34,96.83,96.27,96.78,120579.0,95.8482,96.3357,95.7785,96.2859,120579.0
2018-07-03 10:00:00,96.77,97.06,96.65,96.73,149336.0,96.276,96.5645,96.1566,96.2362,149336.0
2018-07-03 10:10:00,96.74,97.08,96.74,97.0,65838.0,96.2461,96.5844,96.2461,96.5048,65838.0
2018-07-03 10:20:00,96.98,97.08,96.82,96.98,35715.0,96.4849,96.5844,96.3257,96.4849,35715.0
2018-07-03 10:30:00,97.01,97.52,97.01,97.51,98500.0,96.5147,97.0221,96.5147,97.0122,98500.0
2018-07-03 10:40:00,97.52,97.56,97.29,97.4,64701.0,97.0221,97.0619,96.7933,96.9027,64701.0
2018-07-03 10:50:00,97.4,97.41,96.97,97.06,45628.0,96.9027,96.9127,96.4749,96.5645,45628.0
2018-07-03 11:00:00,97.06,97.38,97.03,97.24,49102.0,96.5645,96.8828,96.5346,96.7436,49102.0
2018-07-03 11:10:00,97.27,97.45,97.22,97.42,60558.0,96.7734,96.9525,96.7237,96.9226,60558.0
2018-07-03 11:20:00,97.43,97.6,97.41,97.47,54890.0,96.9326,97.1017,96.9127,96.9724,54890.0
2018-07-03 11:30:00,97.5,97.51,97.17,97.17,41345.0,97.0022,97.0122,96.6739,96.6739,41345.0
2018-07-03 11:40:00,97.19,97.3,97.16,97.24,20776.0,96.6938,96.8033,96.664,96.7436,20776.0
2018-07-03 11:50:00,97.22,97.23,96.82,97.01,36570.0,96.7237,96.7336,96.3257,96.5147,36570.0
2018-07-03 12:00:00,97.04,97.13,96.95,97.07,30685.0,96.5446,96.6341,96.455,96.5744,30685.0
2018-07-03 12:10:00,97.06,97.16,96.87,96.91,32274.0,96.5645,96.664,96.3755,96.4152,32274.0
2018-07-03 12:20:00,96.91,97.11,96.81,97.08,42513.0,96.4152,96.6142,96.3158,96.5844,42513.0
2018-07-03 12:30:00,97.08,97.23,97.0,97.02,71699.0,96.5844,96.7336,96.5048,96.5247,71699.0
2018-07-03 12:40:00,97.01,97.17,96.92,97.02,70871.0,96.5147,96.6739,96.4252,96.5247,70871.0
2018-07-03 12:50:00,97.04,97.33,96.97,97.03,517517.0,96.5446,96.8331,96.4749,96.5346,517517.0
2018-07-05 09:30:00,97.6,98.08,97.35,97.51,133205.0,97.1017,97.5793,96.853,97.0122,133205.0
2018-07-05 09:40:00,97.53,97.61,97.19,97.24,98194.0,97.0321,97.1117,96.6938,96.7436,98194.0
2018-07-05 09:50:00,97.23,97.61,97.04,97.07,89511.0,96.7336,97.1117,96.5446,96.5744,89511.0
2018-07-05 10:00:00,97.07,97.54,96.97,97.52,96286.0,96.5744,97.042,96.4749,97.0221,96286.0
2018-07-05 10:10:00,97.51,97.54,97.01,97.02,145071.0,97.0122,97.042,96.5147,96.5247,145071.0
2018-07-05 10:20:00,97.03,97.34,96.94,97.09,95779.0,96.5346,96.8431,96.4451,96.5943,95779.0
2018-07-05 10:30:00,97.1,97.15,96.56,96.66,105224.0,96.6043,96.654,96.067,96.1665,105224.0
2018-07-05 10:40:00,96.68,97.38,96.65,97.34,77804.0,96.1864,96.8828,96.1566,96.8431,77804.0
2018-07-05 10:50:00,97.3,97.39,96.79,96.91,100892.0,96.8033,96.8928,96.2959,96.4152,100892.0
2018-07-05 11:00:00,96.91,97.07,96.55,96.86,98017.0,96.4152,96.5744,96.0571,96.3655,98017.0
2018-07-05 11:10:00,96.86,96.99,96.72,96.97,32041.0,96.3655,96.4948,96.2262,96.4749,32041.0
2018-07-05 11:20:00,96.98,97.22,96.98,97.21,79728.0,96.4849,96.7237,96.4849,96.7137,79728.0
2018-07-05 11:30:00,97.21,97.38,96.87,96.94,52118.0,96.7137,96.8828,96.3755,96.4451,52118.0
2018-07-05 11:40:00,96.93,97.23,96.86,97.19,36914.0,96.4351,96.7336,96.3655,96.6938,36914.0
2018-07-05 11:50:00,97.12,97.22,96.93,97.0,25699.0,96.6242,96.7237,96.4351,96.5048,25699.0
2018-07-05 12:00:00,96.96,97.42,96.96,97.13,48314.0,96.465,96.9226,96.465,96.6341,48314.0
2018-07-05 12:10:00,97.13,97.34,97.06,97.33,62749.0,96.6341,96.8431,96.5645,96.8331,62749.0
2018-07-05 12:20:00,97.34,97.34,97.12,97.27,26684.0,96.8431,96.8431,96.6242,96.7734,26684.0
2018-07-05 12:30:00,97.28,97.4,97.21,97.29,65202.0,96.7834,96.9027,96.7137,96.7933,65202.0
2018-07-05 12:40:00,97.3,97.43,97.26,97.27,63523.0,96.8033,96.9326,96.7635,96.7734,63523.0
2018-07-05 12:50:00,97.28,97.47,97.24,97.46,26005.0,96.7834,96.9724,96.7436,96.9624,26005.0
2018-07-05 13:00:00,97.46,97.55,97.37,97.39,42882.0,96.9624,97.052,96.8729,96.8928,42882.0
2018-07-05 13:10:00,97.36,97.59,97.36,97.55,20539.0,96.863,97.0918,96.863,97.052,20539.0
2018-07-05 13:20:00,97.57,97.57,97.35,97.39,42908.0,97.0719,97.0719,96.853,96.8928,42908.0
2018-07-05 13:30:00,97.39,97.49,97.31,97.44,38564.0,96.8928,96.9923,96.8132,96.9425,38564.0
2018-07-05 13:40:00,97.43,97.45,97.2,97.33,61288.0,96.9326,96.9525,96.7038,96.8331,61288.0
2018-07-05 13:50:00,97.32,97.32,97.17,97.22,37072.0,96.8232,96.8232,96.6739,96.7237,37072.0
2018-07-05 14:00:00,97.23,97.41,97.14,97.14,25257.0,96.7336,96.9127,96.6441,96.6441,25257.0
2018-07-05 14:10:00,97.13,97.22,96.95,97.22,60377.0,96.6341,96.7237,96.455,96.7237,60377.0
2018-07-05 14:20:00,97.22,97.26,96.96,97.11,63018.0,96.7237,96.7635,96.465,96.6142,63018.0
2018-07-05 14:30:00,97.09,97.32,97.09,97.19,21880.0,96.5943,96.8232,96.5943,96.6938,21880.0
2018-07-05 14:40:00,97.2,97.3,97.14,97.3,29618.0,96.7038,96.8033,96.6441,96.8033,29618.0
2018-07-05 14:50:00,97.3,97.45,97.24,97.44,41217.0,96.8033,96.9525,96.7436,96.9425,41217.0
2018-07-05 15:00:00,97.44,97.67,97.38,97.57,49783.0,96.9425,97.1714,96.8828,97.0719,49783.0
2018-07-05 15:10:00,97.57,97.58,97.29,97.36,63270.0,97.0719,97.0818,96.7933,96.863,63270.0
2018-07-05 15:20:00,97.38,97.39,97.18,97.3,67701.0,96.8828,96.8928,96.6839,96.8033,67701.0
2018-07-05 15:30:00,97.29,97.36,97.24,97.36,103740.0,96.7933,96.863,96.7436,96.863,103740.0
2018-07-05 15:40:00,97.36,97.43,97.26,97.26,88983.0,96.863,96.9326,96.7635,96.7635,88983.0
2018-07-05 15:50:00,97.25,97.58,97.24,97.58,199658.0,96.7535,97.0818,96.7436,97.0818,199658.0
2018-07-06 09:30:00,98.12,98.6,97.77,98.57,524200.0,97.6191,98.0966,97.2709,98.0668,524200.0
2018-07-06 09:40:00,98.59,99.2,98.59,99.06,347207.0,98.0867,98.6936,98.0867,98.5543,347207.0
2018-07-06 09:50:00,99.04,99.44,99.02,99.37,207486.0,98.5344,98.9323,98.5145,98.8627,207486.0
2018-07-06 10:00:00,99.34,99.49,99.23,99.25,146829.0,98.8328,98.9821,98.7234,98.7433,146829.0
2018-07-06 10:10:00,99.28,99.62,99.27,99.52,81279.0,98.7731,99.1114,98.7632,99.0119,81279.0
2018-07-06 10:20:00,99.5,99.51,99.16,99.37,103858.0,98.992,99.002,98.6538,98.8627,103858.0
2018-07-06 10:30:00,99.37,99.68,99.3,99.67,94555.0,98.8627,99.1711,98.793,99.1612,94555.0
2018-07-06 10:40:00,99.67,99.78,99.47,99.52,183398.0,99.1612,99.2706,98.9622,99.0119,183398.0
2018-07-06 10:50:00,99.53,99.81,99.46,99.75,121218.0,99.0219,99.3004,98.9522,99.2407,121218.0
2018-07-06 11:00:00,99.78,99.86,99.67,99.83,70464.0,99.2706,99.3502,99.1612,99.3203,70464.0
2018-07-06 11:10:00,99.81,99.94,99.77,99.83,61057.0,99.3004,99.4298,99.2606,99.3203,61057.0
2018-07-06 11:20:00,99.86,99.89,99.73,99.84,28090.0,99.3502,99.38,99.2209,99.3303,28090.0
2018-07-06 11:30:00,99.88,99.99,99.8,99.98,103759.0,99.3701,99.4795,99.2905,99.4696,103759.0
2018-07-06 11:40:00,99.97,100.11,99.87,100.05,119917.0,99.4596,99.5989,99.3601,99.5392,119917.0
2018-07-06 11:50:00,100.05,100.06,99.88,100.06,118937.0,99.5392,99.5492,99.3701,99.5492,118937.0
2018-07-06 12:00:00,100.06,100.11,99.98,99.99,104171.0,99.5492,99.5989,99.4696,99.4795,104171.0
2018-07-06 12:10:00,99.99,100.0,99.9,99.95,65430.0,99.4795,99.4895,99.39,99.4397,65430.0
2018-07-06 12:20:00,99.98,100.09,99.96,100.07,90182.0,99.4696,99.579,99.4497,99.5591,90182.0
2018-07-06 12:30:00,100.07,100.15,100.05,100.12,46805.0,99.5591,99.6387,99.5392,99.6089,46805.0
2018-07-06 12:40:00,100.12,100.13,99.82,99.89,40453.0,99.6089,99.6188,99.3104,99.38,40453.0
2018-07-06 12:50:00,99.88,99.88,99.79,99.81,24416.0,99.3701,99.3701,99.2805,99.3004,24416.0
2018-07-06 13:00:00,99.81,99.84,99.71,99.73,85216.0,99.3004,99.3303,99.201,99.2209,85216.0
2018-07-06 13:10:00,99.74,99.83,99.64,99.75,23357.0,99.2308,99.3203,99.1313,99.2407,23357.0
2018-07-06 13:20:00,99.77,99.79,99.7,99.7,18397.0,99.2606,99.2805,99.191,99.191,18397.0
2018-07-06 13:30:00,99.69,99.71,99.56,99.65,52387.0,99.1811,99.201,99.0517,99.1413,52387.0
2018-07-06 13:40:00,99.65,99.69,99.43,99.55,63207.0,99.1413,99.1811,98.9224,99.0418,63207.0
2018-07-06 13:50:00,99.55,99.71,99.5,99.68,48962.0,99.0418,99.201,98.992,99.1711,48962.0
2018-07-06 14:00:00,99.68,99.74,99.64,99.72,49669.0,99.1711,99.2308,99.1313,99.2109,49669.0
2018-07-06 14:10:00,99.73,99.84,99.71,99.83,31272.0,99.2209,99.3303,99.201,99.3203,31272.0
2018-07-06 14:20:00,99.82,99.91,99.77,99.88,24459.0,99.3104,99.3999,99.2606,99.3701,24459.0
2018-07-06 14:30:00,99.87,99.96,99.84,99.85,89311.0,99.3601,99.4497,99.3303,99.3402,89311.0
2018-07-06 14:40:00,99.84,100.01,99.83,100.0,72948.0,99.3303,99.4994,99.3203,99.4895,72948.0
2018-07-06 14:50:00,100.0,100.12,99.98,100.04,87168.0,99.4895,99.6089,99.4696,99.5293,87168.0
2018-07-06 15:00:00,100.04,100.07,99.99,100.04,32759.0,99.5293,99.5591,99.4795,99.5293,32759.0
2018-07-06 15:10:00,100.05,100.07,99.98,100.05,83247.0,99.5392,99.5591,99.4696,99.5392,83247.0
2018-07-06 15:20:00,100.05,100.15,100.03,100.12,54534.0,99.5392,99.6387,99.5193,99.6089,54534.0
2018-07-06 15:30:00,100.12,100.15,99.92,100.09,109129.0,99.6089,99.6387,99.4099,99.579,109129.0
2018-07-06 15:40:00,100.09,100.1,99.97,100.05,165305.0,99.579,99.589,99.4596,99.5392,165305.0
2018-07-06 15:50:00,100.05,100.33,100.04,100.28,518036.0,99.5392,99.8178,99.5293,99.768,518036.0
2018-07-09 09:30:00,100.76,101.17,100.2,100.37,359257.0,100.2456,100.6535,99.6885,99.8576,359257.0
2018-07-09 09:40:00,100.46,100.78,100.32,100.56,101732.0,99.9471,100.2655,99.8078,100.0466,101732.0
2018-07-09 09:50:00,100.56,100.6,100.02,100.1,174452.0,100.0466,100.0864,99.5094,99.589,174452.0
2018-07-09 10:00:00,100.1,100.16,99.39,99.44,339481.0,99.589,99.6487,98.8826,98.9323,339481.0
2018-07-09 10:10:00,99.44,99.55,99.34,99.51,169441.0,98.9323,99.0418,98.8328,99.002,169441.0
2018-07-09 10:20:00,99.52,99.98,99.51,99.8,180773.0,99.0119,99.4696,99.002,99.2905,180773.0
2018-07-09 10:30:00,99.81,100.12,99.79,100.06,123792.0,99.3004,99.6089,99.2805,99.5492,123792.0
2018-07-09 10:40:00,100.04,100.14,99.71,99.76,127841.0,99.5293,99.6288,99.201,99.2507,127841.0
2018-07-09 10:50:00,99.75,99.92,99.67,99.76,56386.0,99.2407,99.4099,99.1612,99.2507,56386.0
2018-07-09 11:00:00,99.74,99.77,99.58,99.71,43305.0,99.2308,99.2606,99.0716,99.201,43305.0
2018-07-09 11:10:00,99.7,100.02,99.69,100.02,43894.0,99.191,99.5094,99.1811,99.5094,43894.0
2018-07-09 11:20:00,100.01,100.25,100.0,100.23,80687.0,99.4994,99.7382,99.4895,99.7183,80687.0
2018-07-09 11:30:00,100.22,100.32,100.03,100.19,83107.0,99.7083,99.8078,99.5193,99.6785,83107.0
2018-07-09 11:40:00,100.18,100.25,99.95,99.97,120441.0,99.6686,99.7382,99.4397,99.4596,120441.0
2018-07-09 11:50:00,100.0,100.07,99.69,99.85,71116.0,99.4895,99.5591,99.1811,99.3402,71116.0
2018-07-09 12:00:00,99.85,99.91,99.79,99.81,72145.0,99.3402,99.3999,99.2805,99.3004,72145.0
2018-07-09 12:10:00,99.8,99.89,99.78,99.78,24957.0,99.2905,99.38,99.2706,99.2706,24957.0
2018-07-09 12:20:00,99.79,99.82,99.66,99.71,46025.0,99.2805,99.3104,99.1512,99.201,46025.0
2018-07-09 12:30:00,99.73,99.76,99.64,99.74,108755.0,99.2209,99.2507,99.1313,99.2308,108755.0
2018-07-09 12:40:00,99.74,99.91,99.65,99.88,34615.0,99.2308,99.3999,99.1413,99.3701,34615.0
2018-07-09 12:50:00,99.89,99.95,99.82,99.94,39205.0,99.38,99.4397,99.3104,99.4298,39205.0
2018-07-09 13:00:00,99.93,100.01,99.61,99.63,81640.0,99.4198,99.4994,99.1015,99.1214,81640.0
2018-07-09 13:10:00,99.62,99.64,99.12,99.34,356278.0,99.1114,99.1313,98.614,98.8328,356278.0
2018-07-09 13:20:00,99.34,99.56,99.33,99.54,155641.0,98.8328,99.0517,98.8229,99.0318,155641.0
2018-07-09 13:30:00,99.51,99.68,99.47,99.51,55996.0,99.002,99.1711,98.9622,99.002,55996.0
2018-07-09 13:40:00,99.49,99.59,99.42,99.53,86953.0,98.9821,99.0816,98.9124,99.0219,86953.0
2018-07-09 13:50:00,99.53,99.73,99.51,99.73,103817.0,99.0219,99.2209,99.002,99.2209,103817.0
2018-07-09 14:00:00,99.73,99.8,99.72,99.74,41178.0,99.2209,99.2905,99.2109,99.2308,41178.0
2018-07-09 14:10:00,99.73,99.8,99.69,99.71,30170.0,99.2209,99.2905,99.1811,99.201,30170.0
2018-07-09 14:20:00,99.75,99.84,99.7,99.78,39752.0,99.2407,99.3303,99.191,99.2706,39752.0
2018-07-09 14:30:00,99.79,99.82,99.73,99.75,55401.0,99.2805,99.3104,99.2209,99.2407,55401.0
2018-07-09 14:40:00,99.74,99.8,99.68,99.68,50246.0,99.2308,99.2905,99.1711,99.1711,50246.0
2018-07-09 14:50:00,99.68,99.73,99.58,99.72,56834.0,99.1711,99.2209,99.0716,99.2109,56834.0
2018-07-09 15:00:00,99.7,99.79,99.64,99.72,40660.0,99.191,99.2805,99.1313,99.2109,40660.0
2018-07-09 15:10:00,99.74,99.9,99.72,99.83,55006.0,99.2308,99.39,99.2109,99.3203,55006.0
2018-07-09 15:20:00,99.81,100.0,99.81,99.95,46162.0,99.3004,99.4895,99.3004,99.4397,46162.0
2018-07-09 15:30:00,99.95,100.01,99.93,99.99,25119.0,99.4397,99.4994,99.4198,99.4795,25119.0
2018-07-09 15:40:00,99.98,100.13,99.98,100.12,159036.0,99.4696,99.6188,99.4696,99.6089,159036.0
2018-07-09 15:50:00,100.11,100.21,100.1,100.16,355367.0,99.5989,99.6984,99.589,99.6487,355367.0
2018-07-10 09:30:00,100.34,100.52,99.97,100.48,140865.0,99.8277,100.0068,99.4596,99.967,140865.0
2018-07-10 09:40:00,100.51,100.63,100.22,100.27,82871.0,99.9969,100.1163,99.7083,99.7581,82871.0
2018-07-10 09:50:00,100.26,100.34,99.96,100.12,71757.0,99.7481,99.8277,99.4497,99.6089,71757.0
2018-07-10 10:00:00,100.12,100.19,99.76,99.83,115057.0,99.6089,99.6785,99.2507,99.3203,115057.0
2018-07-10 10:10:00,99.85,100.03,99.81,99.99,62105.0,99.3402,99.5193,99.3004,99.4795,62105.0
2018-07-10 10:20:00,99.97,100.01,99.81,99.92,80938.0,99.4596,99.4994,99.3004,99.4099,80938.0
2018-07-10 10:30:00,99.91,100.0,99.87,99.92,34875.0,99.3999,99.4895,99.3601,99.4099,34875.0
2018-07-10 10:40:00,99.96,100.16,99.9,99.9,100465.0,99.4497,99.6487,99.39,99.39,100465.0
2018-07-10 10:50:00,99.89,99.94,99.72,99.82,47577.0,99.38,99.4298,99.2109,99.3104,47577.0
2018-07-10 11:00:00,99.83,100.06,99.83,100.06,43029.0,99.3203,99.5492,99.3203,99.5492,43029.0
2018-07-10 11:10:00,100.03,100.16,99.92,100.13,125311.0,99.5193,99.6487,99.4099,99.6188,125311.0
2018-07-10 11:20:00,100.12,100.13,99.9,99.9,84458.0,99.6089,99.6188,99.39,99.39,84458.0
2018-07-10 11:30:00,99.91,100.14,99.87,100.14,56174.0,99.3999,99.6288,99.3601,99.6288,56174.0
2018-07-10 11:40:00,100.13,100.22,100.09,100.19,26452.0,99.6188,99.7083,99.579,99.6785,26452.0
2018-07-10 11:50:00,100.18,100.2,100.03,100.17,30100.0,99.6686,99.6885,99.5193,99.6586,30100.0
2018-07-10 12:00:00,100.12,100.14,99.89,99.92,52829.0,99.6089,99.6288,99.38,99.4099,52829.0
2018-07-10 12:10:00,99.94,99.95,99.73,99.76,28185.0,99.4298,99.4397,99.2209,99.2507,28185.0
2018-07-10 12:20:00,99.78,99.87,99.69,99.83,38638.0,99.2706,99.3601,99.1811,99.3203,38638.0
2018-07-10 12:30:00,99.84,99.9,99.77,99.86,22289.0,99.3303,99.39,99.2606,99.3502,22289.0
2018-07-10 12:40:00,99.82,99.84,99.57,99.59,22578.0,99.3104,99.3303,99.0617,99.0816,22578.0
2018-07-10 12:50:00,99.6,99.72,99.53,99.7,29404.0,99.0915,99.2109,99.0219,99.191,29404.0
2018-07-10 13:00:00,99.69,99.7,99.52,99.52,12235.0,99.1811,99.191,99.0119,99.0119,12235.0
2018-07-10 13:10:00,99.52,99.57,99.37,99.4,59461.0,99.0119,99.0617,98.8627,98.8925,59461.0
2018-07-10 13:20:00,99.42,99.48,99.33,99.37,142731.0,98.9124,98.9721,98.8229,98.8627,142731.0
2018-07-10 13:30:00,99.38,99.45,99.33,99.38,49926.0,98.8726,98.9423,98.8229,98.8726,49926.0
2018-07-10 13:40:00,99.39,99.51,99.13,99.18,73526.0,98.8826,99.002,98.6239,98.6737,73526.0
2018-07-10 13:50:00,99.15,99.48,99.13,99.47,167389.0,98.6438,98.9721,98.6239,98.9622,167389.0
2018-07-10 14:00:00,99.49,99.62,99.47,99.49,79055.0,98.9821,99.1114,98.9622,98.9821,79055.0
2018-07-10 14:10:00,99.5,99.57,99.45,99.48,21539.0,98.992,99.0617,98.9423,98.9721,21539.0
2018-07-10 14:20:00,99.49,99.69,99.48,99.67,101786.0,98.9821,99.1811,98.9721,99.1612,101786.0
2018-07-10 14:30:00,99.68,99.79,99.63,99.77,81489.0,99.1711,99.2805,99.1214,99.2606,81489.0
2018-07-10 14:40:00,99.76,99.79,99.62,99.62,45458.0,99.2507,99.2805,99.1114,99.1114,45458.0
2018-07-10 14:50:00,99.62,99.77,99.6,99.75,45845.0,99.1114,99.2606,99.0915,99.2407,45845.0
2018-07-10 15:00:00,99.76,99.83,99.67,99.72,72632.0,99.2507,99.3203,99.1612,99.2109,72632.0
2018-07-10 15:10:00,99.74,99.79,99.69,99.71,44848.0,99.2308,99.2805,99.1811,99.201,44848.0
2018-07-10 15:20:00,99.71,99.73,99.55,99.55,37902.0,99.201,99.2209,99.0418,99.0418,37902.0
2018-07-10 15:30:00,99.57,99.71,99.54,99.68,36925.0,99.0617,99.201,99.0318,99.1711,36925.0
2018-07-10 15:40:00,99.68,99.69,99.51,99.52,75721.0,99.1711,99.1811,99.002,99.0119,75721.0
2018-07-10 15:50:00,99.53,99.65,99.46,99.59,402940.0,99.0219,99.1413,98.9522,99.0816,402940.0
2018-07-11 09:30:00,98.94,99.44,98.73,99.15,114649.0,98.4349,98.9323,98.226,98.6438,114649.0
2018-07-11 09:40:00,99.12,99.22,98.87,98.94,56690.0,98.614,98.7135,98.3652,98.4349,56690.0
2018-07-11 09:50:00,98.91,99.59,98.88,99.57,110126.0,98.405,99.0816,98.3752,99.0617,110126.0
2018-07-11 10:00:00,99.59,99.81,99.53,99.57,133243.0,99.0816,99.3004,99.0219,99.0617,133243.0
2018-07-11 10:10:00,99.57,99.85,99.35,99.83,110547.0,99.0617,99.3402,98.8428,99.3203,110547.0
2018-07-11 10:20:00,99.85,99.93,99.68,99.84,37442.0,99.3402,99.4198,99.1711,99.3303,37442.0
2018-07-11 10:30:00,99.84,99.93,99.56,99.62,61809.0,99.3303,99.4198,99.0517,99.1114,61809.0
2018-07-11 10:40:00,99.62,99.62,99.33,99.34,37088.0,99.1114,99.1114,98.8229,98.8328,37088.0
2018-07-11 10:50:00,99.3,99.6,99.28,99.56,32427.0,98.793,99.0915,98.7731,99.0517,32427.0
2018-07-11 11:00:00,99.58,99.62,99.37,99.39,21418.0,99.0716,99.1114,98.8627,98.8826,21418.0
2018-07-11 11:10:00,99.34,99.38,99.2,99.22,106261.0,98.8328,98.8726,98.6936,98.7135,106261.0
2018-07-11 11:20:00,99.19,99.3,99.0,99.0,72340.0,98.6836,98.793,98.4946,98.4946,72340.0
2018-07-11 11:30:00,98.98,99.25,98.91,99.23,25430.0,98.4747,98.7433,98.405,98.7234,25430.0
2018-07-11 11:40:00,99.23,99.23,98.9,99.06,36155.0,98.7234,98.7234,98.3951,98.5543,36155.0
2018-07-11 11:50:00,99.1,99.46,99.08,99.25,37611.0,98.5941,98.9522,98.5742,98.7433,37611.0
2018-07-11 12:00:00,99.3,99.33,99.22,99.31,8822.0,98.793,98.8229,98.7135,98.803,8822.0
2018-07-11 12:10:00,99.3,99.48,99.22,99.45,9170.0,98.793,98.9721,98.7135,98.9423,9170.0
2018-07-11 12:20:00,99.46,99.53,99.33,99.45,11298.0,98.9522,99.0219,98.8229,98.9423,11298.0
2018-07-11 12:30:00,99.42,99.72,99.42,99.7,34990.0,98.9124,99.2109,98.9124,99.191,34990.0
2018-07-11 12:40:00,99.75,99.75,99.58,99.61,27211.0,99.2407,99.2407,99.0716,99.1015,27211.0
2018-07-11 12:50:00,99.64,99.65,99.36,99.39,7740.0,99.1313,99.1413,98.8527,98.8826,7740.0
2018-07-11 13:00:00,99.43,99.49,99.31,99.32,11492.0,98.9224,98.9821,98.803,98.8129,11492.0
2018-07-11 13:10:00,99.31,99.62,99.27,99.6,27441.0,98.803,99.1114,98.7632,99.0915,27441.0
2018-07-11 13:20:00,99.56,99.68,99.56,99.64,14600.0,99.0517,99.1711,99.0517,99.1313,14600.0
2018-07-11 13:30:00,99.66,99.76,99.62,99.65,14869.0,99.1512,99.2507,99.1114,99.1413,14869.0
2018-07-11 13:40:00,99.63,99.72,99.61,99.61,15439.0,99.1214,99.2109,99.1015,99.1015,15439.0
2018-07-11 13:50:00,99.63,99.64,99.51,99.6,29266.0,99.1214,99.1313,99.002,99.0915,29266.0
2018-07-11 14:00:00,99.63,99.79,99.59,99.7,47919.0,99.1214,99.2805,99.0816,99.191,47919.0
2018-07-11 14:10:00,99.7,99.7,99.46,99.64,24174.0,99.191,99.191,98.9522,99.1313,24174.0
2018-07-11 14:20:00,99.68,99.86,99.66,99.78,25968.0,99.1711,99.3502,99.1512,99.2706,25968.0
2018-07-11 14:30:00,99.8,99.92,99.77,99.87,27999.0,99.2905,99.4099,99.2606,99.3601,27999.0
2018-07-11 14:40:00,99.88,100.03,99.85,99.95,45411.0,99.3701,99.5193,99.3402,99.4397,45411.0
2018-07-11 14:50:00,99.96,100.03,99.86,99.91,17161.0,99.4497,99.5193,99.3502,99.3999,17161.0
2018-07-11 15:00:00,99.9,100.09,99.83,100.06,31854.0,99.39,99.579,99.3203,99.5492,31854.0
2018-07-11 15:10:00,100.06,100.1,99.82,99.86,27344.0,99.5492,99.589,99.3104,99.3502,27344.0
2018-07-11 15:20:00,99.89,99.94,99.76,99.77,25282.0,99.38,99.4298,99.2507,99.2606,25282.0
2018-07-11 15:30:00,99.77,99.89,99.76,99.84,39237.0,99.2606,99.38,99.2507,99.3303,39237.0
2018-07-11 15:40:00,99.82,99.88,99.73,99.81,64503.0,99.3104,99.3701,99.2209,99.3004,64503.0
2018-07-11 15:50:00,99.79,99.92,99.68,99.72,204900.0,99.2805,99.4099,99.1711,99.2109,204900.0
2018-07-12 09:30:00,100.29,100.53,100.11,100.11,175000.0,99.778,100.0168,99.5989,99.5989,175000.0
2018-07-12 09:40:00,100.1,100.25,99.76,99.92,161987.0,99.589,99.7382,99.2507,99.4099,161987.0
2018-07-12 09:50:00,99.94,100.28,99.87,99.91,53788.0,99.4298,99.768,99.3601,99.3999,53788.0
2018-07-12 10:00:00,99.93,100.27,99.93,100.25,77307.0,99.4198,99.7581,99.4198,99.7382,77307.0
2018-07-12 10:10:00,100.23,100.37,100.18,100.33,85492.0,99.7183,99.8576,99.6686,99.8178,85492.0
2018-07-12 10:20:00,100.32,100.37,100.0,100.14,80014.0,99.8078,99.8576,99.4895,99.6288,80014.0
2018-07-12 10:30:00,100.13,100.36,100.12,100.2,60424.0,99.6188,99.8476,99.6089,99.6885,60424.0
2018-07-12 10:40:00,100.22,100.32,100.09,100.15,24815.0,99.7083,99.8078,99.579,99.6387,24815.0
2018-07-12 10:50:00,100.16,100.3,100.05,100.29,101184.0,99.6487,99.7879,99.5392,99.778,101184.0
2018-07-12 11:00:00,100.3,100.38,100.09,100.11,63473.0,99.7879,99.8675,99.579,99.5989,63473.0
2018-07-12 11:10:00,100.12,100.4,100.12,100.39,45080.0,99.6089,99.8874,99.6089,99.8775,45080.0
2018-07-12 11:20:00,100.39,100.54,100.34,100.49,44932.0,99.8775,100.0267,99.8277,99.977,44932.0
2018-07-12 11:30:00,100.51,100.51,100.13,100.18,16692.0,99.9969,99.9969,99.6188,99.6686,16692.0
2018-07-12 11:40:00,100.18,100.41,100.1,100.4,53309.0,99.6686,99.8974,99.589,99.8874,53309.0
2018-07-12 11:50:00,100.39,100.63,100.3,100.35,66335.0,99.8775,100.1163,99.7879,99.8377,66335.0
2018-07-12 12:00:00,100.35,100.44,100.28,100.4,141636.0,99.8377,99.9272,99.768,99.8874,141636.0
2018-07-12 12:10:00,100.38,100.51,100.32,100.38,193184.0,99.8675,99.9969,99.8078,99.8675,193184.0
2018-07-12 12:20:00,100.38,100.47,100.37,100.41,171494.0,99.8675,99.9571,99.8576,99.8974,171494.0
2018-07-12 12:30:00,100.42,100.51,100.38,100.43,97626.0,99.9073,99.9969,99.8675,99.9173,97626.0
2018-07-12 12:40:00,100.43,100.48,100.21,100.46,232140.0,99.9173,99.967,99.6984,99.9471,232140.0
2018-07-12 12:50:00,100.46,100.59,100.45,100.53,160498.0,99.9471,100.0765,99.9372,100.0168,160498.0
2018-07-12 13:00:00,100.54,100.57,100.47,100.49,132118.0,100.0267,100.0566,99.9571,99.977,132118.0
2018-07-12 13:10:00,100.52,100.62,100.42,100.62,96832.0,100.0068,100.1063,99.9073,100.1063,96832.0
2018-07-12 13:20:00,100.59,100.76,100.53,100.75,82533.0,100.0765,100.2456,100.0168,100.2356,82533.0
2018-07-12 13:30:00,100.74,100.75,100.51,100.71,59071.0,100.2257,100.2356,99.9969,100.1958,59071.0
2018-07-12 13:40:00,100.72,100.78,100.64,100.66,39793.0,100.2058,100.2655,100.1262,100.1461,39793.0
2018-07-12 13:50:00,100.66,100.68,100.46,100.48,66357.0,100.1461,100.166,99.9471,99.967,66357.0
2018-07-12 14:00:00,100.48,100.65,100.43,100.48,65523.0,99.967,100.1362,99.9173,99.967,65523.0
2018-07-12 14:10:00,100.49,100.56,100.44,100.53,66792.0,99.977,100.0466,99.9272,100.0168,66792.0
2018-07-12 14:20:00,100.54,100.58,100.45,100.51,110125.0,100.0267,100.0665,99.9372,99.9969,110125.0
2018-07-12 14:30:00,100.51,100.56,100.4,100.44,60255.0,99.9969,100.0466,99.8874,99.9272,60255.0
2018-07-12 14:40:00,100.45,100.55,100.2,100.48,550060.0,99.9372,100.0367,99.6885,99.967,550060.0
2018-07-12 14:50:00,100.49,100.55,100.4,100.54,34350.0,99.977,100.0367,99.8874,100.0267,34350.0
2018-07-12 15:00:00,100.54,100.65,100.49,100.51,56146.0,100.0267,100.1362,99.977,99.9969,56146.0
2018-07-12 15:10:00,100.52,100.6,100.4,100.57,61603.0,100.0068,100.0864,99.8874,100.0566,61603.0
2018-07-12 15:20:00,100.58,100.67,100.49,100.66,54458.0,100.0665,100.1561,99.977,100.1461,54458.0
2018-07-12 15:30:00,100.66,100.79,100.63,100.73,67122.0,100.1461,100.2754,100.1163,100.2157,67122.0
2018-07-12 15:40:00,100.73,100.87,100.72,100.84,193157.0,100.2157,100.355,100.2058,100.3252,193157.0
2018-07-12 15:50:00,100.85,100.96,100.83,100.91,328881.0,100.3351,100.4446,100.3152,100.3948,328881.0
2018-07-13 09:30:00,100.83,101.01,100.69,100.84,66465.0,100.3152,100.4943,100.176,100.3252,66465.0
2018-07-13 09:40:00,100.87,100.91,100.45,100.6,119976.0,100.355,100.3948,99.9372,100.0864,119976.0
2018-07-13 09:50:00,100.58,100.58,100.18,100.49,33667.0,100.0665,100.0665,99.6686,99.977,33667.0
2018-07-13 10:00:00,100.49,100.74,100.48,100.68,35090.0,99.977,100.2257,99.967,100.166,35090.0
2018-07-13 10:10:00,100.76,100.78,100.57,100.75,37216.0,100.2456,100.2655,100.0566,100.2356,37216.0
2018-07-13 10:20:00,100.79,101.05,100.71,100.89,38901.0,100.2754,100.5341,100.1958,100.3749,38901.0
2018-07-13 10:30:00,100.89,100.95,100.68,100.73,17019.0,100.3749,100.4346,100.166,100.2157,17019.0
2018-07-13 10:40:00,100.78,100.96,100.62,100.73,63774.0,100.2655,100.4446,100.1063,100.2157,63774.0
2018-07-13 10:50:00,100.74,100.87,100.53,100.53,34907.0,100.2257,100.355,100.0168,100.0168,34907.0
2018-07-13 11:00:00,100.55,100.72,100.47,100.62,15107.0,100.0367,100.2058,99.9571,100.1063,15107.0
2018-07-13 11:10:00,100.62,100.94,100.61,100.89,14880.0,100.1063,100.4247,100.0964,100.3749,14880.0
2018-07-13 11:20:00,100.85,101.02,100.81,100.96,18189.0,100.3351,100.5043,100.2953,100.4446,18189.0
2018-07-13 11:30:00,100.95,101.0,100.68,100.68,51586.0,100.4346,100.4844,100.166,100.166,51586.0
2018-07-13 11:40:00,100.66,100.75,100.49,100.54,52788.0,100.1461,100.2356,99.977,100.0267,52788.0
2018-07-13 11:50:00,100.57,100.67,100.42,100.46,15560.0,100.0566,100.1561,99.9073,99.9471,15560.0
2018-07-13 12:00:00,100.48,100.72,100.47,100.65,50679.0,99.967,100.2058,99.9571,100.1362,50679.0
2018-07-13 12:10:00,100.67,100.67,100.53,100.64,11040.0,100.1561,100.1561,100.0168,100.1262,11040.0
2018-07-13 12:20:00,100.67,100.68,100.37,100.44,39780.0,100.1561,100.166,99.8576,99.9272,39780.0
2018-07-13 12:30:00,100.47,100.56,100.43,100.51,10916.0,99.9571,100.0466,99.9173,99.9969,10916.0
2018-07-13 12:40:00,100.54,100.55,100.43,100.46,14345.0,100.0267,100.0367,99.9173,99.9471,14345.0
2018-07-13 12:50:00,100.5,100.57,100.4,100.56,25984.0,99.9869,100.0566,99.8874,100.0466,25984.0
2018-07-13 13:00:00,100.54,100.82,100.54,100.75,11597.0,100.0267,100.3053,100.0267,100.2356,11597.0
2018-07-13 13:10:00,100.78,100.79,100.56,100.59,10442.0,100.2655,100.2754,100.0466,100.0765,10442.0
2018-07-13 13:20:00,100.57,100.77,100.57,100.75,23273.0,100.0566,100.2555,100.0566,100.2356,23273.0
2018-07-13 13:30:00,100.75,100.78,100.51,100.62,21626.0,100.2356,100.2655,99.9969,100.1063,21626.0
2018-07-13 13:40:00,100.61,100.69,100.57,100.64,12840.0,100.0964,100.176,100.0566,100.1262,12840.0
2018-07-13 13:50:00,100.63,100.73,100.57,100.62,30856.0,100.1163,100.2157,100.0566,100.1063,30856.0
2018-07-13 14:00:00,100.64,100.78,100.53,100.76,16212.0,100.1262,100.2655,100.0168,100.2456,16212.0
2018-07-13 14:10:00,100.75,100.77,100.67,100.68,14016.0,100.2356,100.2555,100.1561,100.166,14016.0
2018-07-13 14:20:00,100.69,100.87,100.64,100.83,100004.0,100.176,100.355,100.1262,100.3152,100004.0
2018-07-13 14:30:00,100.83,100.9,100.81,100.85,15657.0,100.3152,100.3849,100.2953,100.3351,15657.0
2018-07-13 14:40:00,100.87,101.02,100.85,101.01,47438.0,100.355,100.5043,100.3351,100.4943,47438.0
2018-07-13 14:50:00,101.03,101.03,100.9,100.94,32011.0,100.5142,100.5142,100.3849,100.4247,32011.0
2018-07-13 15:00:00,100.93,100.96,100.85,100.91,22777.0,100.4147,100.4446,100.3351,100.3948,22777.0
2018-07-13 15:10:00,100.9,100.98,100.86,100.94,18276.0,100.3849,100.4645,100.3451,100.4247,18276.0
2018-07-13 15:20:00,100.94,101.01,100.7,100.79,35655.0,100.4247,100.4943,100.1859,100.2754,35655.0
2018-07-13 15:30:00,100.78,100.84,100.68,100.75,51534.0,100.2655,100.3252,100.166,100.2356,51534.0
2018-07-13 15:40:00,100.75,100.75,100.57,100.62,77310.0,100.2356,100.2356,100.0566,100.1063,77310.0
2018-07-13 15:50:00,100.63,100.66,100.52,100.57,193117.0,100.1163,100.1461,100.0068,100.0566,193117.0
2018-07-16 09:30:00,100.46,100.64,99.87,100.04,117248.0,99.9471,100.1262,99.3601,99.5293,117248.0
2018-07-16 09:40:00,100.06,100.11,99.66,99.66,78523.0,99.5492,99.5989,99.1512,99.1512,78523.0
2018-07-16 09:50:00,99.66,99.7,99.24,99.28,114091.0,99.1512,99.191,98.7334,98.7731,114091.0
2018-07-16 10:00:00,99.25,99.5,99.19,99.25,116564.0,98.7433,98.992,98.6836,98.7433,116564.0
2018-07-16 10:10:00,99.31,99.53,99.06,99.5,55998.0,98.803,99.0219,98.5543,98.992,55998.0
2018-07-16 10:20:00,99.51,99.54,99.19,99.47,88949.0,99.002,99.0318,98.6836,98.9622,88949.0
2018-07-16 10:30:00,99.5,99.73,99.31,99.7,56459.0,98.992,99.2209,98.803,99.191,56459.0
2018-07-16 10:40:00,99.69,99.78,99.56,99.56,17200.0,99.1811,99.2706,99.0517,99.0517,17200.0
2018-07-16 10:50:00,99.54,99.55,99.21,99.22,35170.0,99.0318,99.0418,98.7035,98.7135,35170.0
2018-07-16 11:00:00,99.2,99.25,98.93,98.93,66176.0,98.6936,98.7433,98.4249,98.4249,66176.0
2018-07-16 11:10:00,98.96,99.18,98.9,99.11,37098.0,98.4548,98.6737,98.3951,98.604,37098.0
2018-07-16 11:20:00,99.09,99.32,99.08,99.19,41166.0,98.5841,98.8129,98.5742,98.6836,41166.0
2018-07-16 11:30:00,99.13,99.17,98.99,99.17,35791.0,98.6239,98.6637,98.4846,98.6637,35791.0
2018-07-16 11:40:00,99.18,99.23,98.92,99.0,31550.0,98.6737,98.7234,98.415,98.4946,31550.0
2018-07-16 11:50:00,99.02,99.16,99.02,99.07,37270.0,98.5145,98.6538,98.5145,98.5642,37270.0
2018-07-16 12:00:00,99.06,99.23,98.95,99.13,70500.0,98.5543,98.7234,98.4448,98.6239,70500.0
2018-07-16 12:10:00,99.12,99.21,99.1,99.11,35747.0,98.614,98.7035,98.5941,98.604,35747.0
2018-07-16 12:20:00,99.1,99.39,99.07,99.32,43579.0,98.5941,98.8826,98.5642,98.8129,43579.0
2018-07-16 12:30:00,99.32,99.38,99.17,99.27,42830.0,98.8129,98.8726,98.6637,98.7632,42830.0
2018-07-16 12:40:00,99.26,99.28,98.97,98.98,11763.0,98.7533,98.7731,98.4647,98.4747,11763.0
2018-07-16 12:50:00,98.96,99.06,98.95,99.0,24183.0,98.4548,98.5543,98.4448,98.4946,24183.0
2018-07-16 13:00:00,99.01,99.04,98.91,98.94,19488.0,98.5045,98.5344,98.405,98.4349,19488.0
2018-07-16 13:10:00,98.93,98.93,98.78,98.82,32620.0,98.4249,98.4249,98.2757,98.3155,32620.0
2018-07-16 13:20:00,98.82,98.87,98.74,98.8,38528.0,98.3155,98.3652,98.2359,98.2956,38528.0
2018-07-16 13:30:00,98.76,99.03,98.75,99.02,21617.0,98.2558,98.5244,98.2459,98.5145,21617.0
2018-07-16 13:40:00,99.04,99.08,98.87,98.88,23083.0,98.5344,98.5742,98.3652,98.3752,23083.0
2018-07-16 13:50:00,98.86,98.97,98.8,98.97,30013.0,98.3553,98.4647,98.2956,98.4647,30013.0
2018-07-16 14:00:00,98.95,99.02,98.88,98.98,18935.0,98.4448,98.5145,98.3752,98.4747,18935.0
2018-07-16 14:10:00,99.04,99.12,98.91,99.1,24158.0,98.5344,98.614,98.405,98.5941,24158.0
2018-07-16 14:20:00,99.08,99.16,99.0,99.02,10778.0,98.5742,98.6538,98.4946,98.5145,10778.0
2018-07-16 14:30:00,99.0,99.04,98.83,98.83,17042.0,98.4946,98.5344,98.3254,98.3254,17042.0
2018-07-16 14:40:00,98.81,98.82,98.63,98.71,35609.0,98.3055,98.3155,98.1265,98.2061,35609.0
2018-07-16 14:50:00,98.72,98.74,98.46,98.54,64752.0,98.216,98.2359,97.9573,98.0369,64752.0
2018-07-16 15:00:00,98.54,98.83,98.49,98.73,48348.0,98.0369,98.3254,97.9872,98.226,48348.0
2018-07-16 15:10:00,98.72,98.76,98.61,98.7,51985.0,98.216,98.2558,98.1066,98.1961,51985.0
2018-07-16 15:20:00,98.71,98.76,98.62,98.67,35085.0,98.2061,98.2558,98.1165,98.1663,35085.0
2018-07-16 15:30:00,98.66,98.74,98.57,98.74,83247.0,98.1563,98.2359,98.0668,98.2359,83247.0
2018-07-16 15:40:00,98.74,98.99,98.73,98.92,131799.0,98.2359,98.4846,98.226,98.415,131799.0
2018-07-16 15:50:00,98.92,98.92,98.72,98.91,295272.0,98.415,98.415,98.216,98.405,295272.0
2018-07-17 09:30:00,98.71,99.31,98.51,99.2,51964.0,98.2061,98.803,98.0071,98.6936,51964.0
2018-07-17 09:40:00,99.26,99.61,99.16,99.44,69350.0,98.7533,99.1015,98.6538,98.9323,69350.0
2018-07-17 09:50:00,99.41,99.63,99.31,99.61,30725.0,98.9025,99.1214,98.803,99.1015,30725.0
2018-07-17 10:00:00,99.63,99.78,99.49,99.72,60817.0,99.1214,99.2706,98.9821,99.2109,60817.0
2018-07-17 10:10:00,99.72,99.76,99.4,99.49,27666.0,99.2109,99.2507,98.8925,98.9821,27666.0
2018-07-17 10:20:00,99.47,99.8,99.43,99.75,37325.0,98.9622,99.2905,98.9224,99.2407,37325.0
2018-07-17 10:30:00,99.76,99.8,99.52,99.6,31374.0,99.2507,99.2905,99.0119,99.0915,31374.0
2018-07-17 10:40:00,99.59,99.74,99.52,99.67,27672.0,99.0816,99.2308,99.0119,99.1612,27672.0
2018-07-17 10:50:00,99.64,99.81,99.55,99.55,25198.0,99.1313,99.3004,99.0418,99.0418,25198.0
2018-07-17 11:00:00,99.54,99.73,99.47,99.73,16915.0,99.0318,99.2209,98.9622,99.2209,16915.0
2018-07-17 11:10:00,99.65,99.75,99.54,99.59,101919.0,99.1413,99.2407,99.0318,99.0816,101919.0
2018-07-17 11:20:00,99.62,99.62,99.46,99.5,18659.0,99.1114,99.1114,98.9522,98.992,18659.0
2018-07-17 11:30:00,99.46,99.56,99.37,99.47,12514.0,98.9522,99.0517,98.8627,98.9622,12514.0
2018-07-17 11:40:00,99.53,99.8,99.5,99.8,23971.0,99.0219,99.2905,98.992,99.2905,23971.0
2018-07-17 11:50:00,99.78,99.85,99.71,99.76,35850.0,99.2706,99.3402,99.201,99.2507,35850.0
2018-07-17 12:00:00,99.72,99.75,99.56,99.75,24928.0,99.2109,99.2407,99.0517,99.2407,24928.0
2018-07-17 12:10:00,99.74,100.04,99.7,100.04,35665.0,99.2308,99.5293,99.191,99.5293,35665.0
2018-07-17 12:20:00,100.05,100.13,100.0,100.11,37617.0,99.5392,99.6188,99.4895,99.5989,37617.0
2018-07-17 12:30:00,100.1,100.13,100.0,100.03,14800.0,99.589,99.6188,99.4895,99.5193,14800.0
2018-07-17 12:40:00,100.04,100.17,100.04,100.14,70761.0,99.5293,99.6586,99.5293,99.6288,70761.0
2018-07-17 12:50:00,100.16,100.2,100.11,100.11,18178.0,99.6487,99.6885,99.5989,99.5989,18178.0
2018-07-17 13:00:00,100.13,100.2,100.07,100.2,33562.0,99.6188,99.6885,99.5591,99.6885,33562.0
2018-07-17 13:10:00,100.19,100.26,100.16,100.2,61050.0,99.6785,99.7481,99.6487,99.6885,61050.0
2018-07-17 13:20:00,100.22,100.35,100.13,100.29,20717.0,99.7083,99.8377,99.6188,99.778,20717.0
2018-07-17 13:30:00,100.3,100.35,100.26,100.32,8025.0,99.7879,99.8377,99.7481,99.8078,8025.0
2018-07-17 13:40:00,100.33,100.36,100.27,100.29,11227.0,99.8178,99.8476,99.7581,99.778,11227.0
2018-07-17 13:50:00,100.29,100.32,100.13,100.21,18241.0,99.778,99.8078,99.6188,99.6984,18241.0
2018-07-17 14:00:00,100.23,100.4,100.18,100.31,57963.0,99.7183,99.8874,99.6686,99.7979,57963.0
2018-07-17 14:10:00,100.32,100.37,100.27,100.27,30923.0,99.8078,99.8576,99.7581,99.7581,30923.0
2018-07-17 14:20:00,100.28,100.43,100.25,100.37,51944.0,99.768,99.9173,99.7382,99.8576,51944.0
2018-07-17 14:30:00,100.35,100.36,100.2,100.2,16997.0,99.8377,99.8476,99.6885,99.6885,16997.0
2018-07-17 14:40:00,100.23,100.39,100.21,100.37,18956.0,99.7183,99.8775,99.6984,99.8576,18956.0
2018-07-17 14:50:00,100.37,100.39,100.14,100.16,23588.0,99.8576,99.8775,99.6288,99.6487,23588.0
2018-07-17 15:00:00,100.16,100.25,100.09,100.25,22498.0,99.6487,99.7382,99.579,99.7382,22498.0
2018-07-17 15:10:00,100.25,100.31,100.18,100.31,28967.0,99.7382,99.7979,99.6686,99.7979,28967.0
2018-07-17 15:20:00,100.33,100.41,100.24,100.27,88539.0,99.8178,99.8974,99.7282,99.7581,88539.0
2018-07-17 15:30:00,100.29,100.44,100.24,100.37,91373.0,99.778,99.9272,99.7282,99.8576,91373.0
2018-07-17 15:40:00,100.37,100.39,100.26,100.3,70445.0,99.8576,99.8775,99.7481,99.7879,70445.0
2018-07-17 15:50:00,100.29,100.31,100.19,100.28,264519.0,99.778,99.7979,99.6785,99.768,264519.0
2018-07-18 09:30:00,100.12,100.25,99.33,99.36,172620.0,99.6089,99.7382,98.8229,98.8527,172620.0
2018-07-18 09:40:00,99.39,99.49,99.04,99.41,117226.0,98.8826,98.9821,98.5344,98.9025,117226.0
2018-07-18 09:50:00,99.35,99.59,99.25,99.56,97714.0,98.8428,99.0816,98.7433,99.0517,97714.0
2018-07-18 10:00:00,99.52,99.54,99.24,99.42,66693.0,99.0119,99.0318,98.7334,98.9124,66693.0
2018-07-18 10:10:00,99.37,99.5,99.3,99.48,17379.0,98.8627,98.992,98.793,98.9721,17379.0
2018-07-18 10:20:00,99.46,99.66,99.42,99.49,42992.0,98.9522,99.1512,98.9124,98.9821,42992.0
2018-07-18 10:30:00,99.46,99.53,99.26,99.49,27016.0,98.9522,99.0219,98.7533,98.9821,27016.0
2018-07-18 10:40:00,99.47,99.64,99.46,99.5,16980.0,98.9622,99.1313,98.9522,98.992,16980.0
2018-07-18 10:50:00,99.44,99.6,99.4,99.5,27616.0,98.9323,99.0915,98.8925,98.992,27616.0
2018-07-18 11:00:00,99.51,99.7,99.42,99.7,30937.0,99.002,99.191,98.9124,99.191,30937.0
2018-07-18 11:10:00,99.71,99.86,99.66,99.78,32447.0,99.201,99.3502,99.1512,99.2706,32447.0
2018-07-18 11:20:00,99.77,99.8,99.57,99.57,28795.0,99.2606,99.2905,99.0617,99.0617,28795.0
2018-07-18 11:30:00,99.58,99.87,99.55,99.85,23180.0,99.0716,99.3601,99.0418,99.3402,23180.0
2018-07-18 11:40:00,99.85,99.85,99.64,99.77,10113.0,99.3402,99.3402,99.1313,99.2606,10113.0
2018-07-18 11:50:00,99.75,99.97,99.72,99.94,26533.0,99.2407,99.4596,99.2109,99.4298,26533.0
2018-07-18 12:00:00,99.94,99.99,99.82,99.95,31811.0,99.4298,99.4795,99.3104,99.4397,31811.0
2018-07-18 12:10:00,99.96,99.96,99.71,99.72,21334.0,99.4497,99.4497,99.201,99.2109,21334.0
2018-07-18 12:20:00,99.74,99.85,99.74,99.85,7260.0,99.2308,99.3402,99.2308,99.3402,7260.0
2018-07-18 12:30:00,99.85,99.93,99.73,99.76,7281.0,99.3402,99.4198,99.2209,99.2507,7281.0
2018-07-18 12:40:00,99.76,99.95,99.72,99.95,4753.0,99.2507,99.4397,99.2109,99.4397,4753.0
2018-07-18 12:50:00,99.95,100.0,99.87,99.88,10547.0,99.4397,99.4895,99.3601,99.3701,10547.0
2018-07-18 13:00:00,99.85,100.02,99.85,100.01,15938.0,99.3402,99.5094,99.3402,99.4994,15938.0
2018-07-18 13:10:00,100.03,100.03,99.92,99.96,33380.0,99.5193,99.5193,99.4099,99.4497,33380.0
2018-07-18 13:20:00,99.93,100.05,99.91,99.91,7509.0,99.4198,99.5392,99.3999,99.3999,7509.0
2018-07-18 13:30:00,99.92,99.92,99.8,99.85,6159.0,99.4099,99.4099,99.2905,99.3402,6159.0
2018-07-18 13:40:00,99.85,99.86,99.65,99.77,11234.0,99.3402,99.3502,99.1413,99.2606,11234.0
2018-07-18 13:50:00,99.73,99.77,99.66,99.76,8900.0,99.2209,99.2606,99.1512,99.2507,8900.0
2018-07-18 14:00:00,99.73,99.95,99.73,99.91,16614.0,99.2209,99.4397,99.2209,99.3999,16614.0
2018-07-18 14:10:00,99.92,99.92,99.83,99.86,13144.0,99.4099,99.4099,99.3203,99.3502,13144.0
2018-07-18 14:20:00,99.86,100.07,99.86,100.06,22629.0,99.3502,99.5591,99.3502,99.5492,22629.0
2018-07-18 14:30:00,100.07,100.1,100.02,100.03,17959.0,99.5591,99.589,99.5094,99.5193,17959.0
2018-07-18 14:40:00,100.02,100.17,100.01,100.13,16265.0,99.5094,99.6586,99.4994,99.6188,16265.0
2018-07-18 14:50:00,100.14,100.16,100.04,100.09,11710.0,99.6288,99.6487,99.5293,99.579,11710.0
2018-07-18 15:00:00,100.11,100.16,100.06,100.11,20255.0,99.5989,99.6487,99.5492,99.5989,20255.0
2018-07-18 15:10:00,100.11,100.25,100.1,100.2,38677.0,99.5989,99.7382,99.589,99.6885,38677.0
2018-07-18 15:20:00,100.21,100.23,100.11,100.14,25724.0,99.6984,99.7183,99.5989,99.6288,25724.0
2018-07-18 15:30:00,100.14,100.2,100.04,100.04,54319.0,99.6288,99.6885,99.5293,99.5293,54319.0
2018-07-18 15:40:00,100.03,100.05,99.97,100.04,47945.0,99.5193,99.5392,99.4596,99.5293,47945.0
2018-07-18 15:50:00,100.04,100.12,100.04,100.1,178473.0,99.5293,99.6089,99.5293,99.589,178473.0
2018-07-19 09:30:00,99.82,99.9,99.58,99.65,57949.0,99.3104,99.39,99.0716,99.1413,57949.0
2018-07-19 09:40:00,99.66,99.67,99.35,99.38,114019.0,99.1512,99.1612,98.8428,98.8726,114019.0
2018-07-19 09:50:00,99.4,99.47,99.15,99.4,121378.0,98.8925,98.9622,98.6438,98.8925,121378.0
2018-07-19 10:00:00,99.43,99.74,99.36,99.69,40218.0,98.9224,99.2308,98.8527,99.1811,40218.0
2018-07-19 10:10:00,99.67,99.71,99.34,99.53,51387.0,99.1612,99.201,98.8328,99.0219,51387.0
2018-07-19 10:20:00,99.5,99.59,99.28,99.51,36657.0,98.992,99.0816,98.7731,99.002,36657.0
2018-07-19 10:30:00,99.5,99.52,99.07,99.34,154327.0,98.992,99.0119,98.5642,98.8328,154327.0
2018-07-19 10:40:00,99.35,99.6,99.33,99.54,48664.0,98.8428,99.0915,98.8229,99.0318,48664.0
2018-07-19 10:50:00,99.54,99.83,99.49,99.75,36156.0,99.0318,99.3203,98.9821,99.2407,36156.0
2018-07-19 11:00:00,99.76,100.14,99.76,100.12,116333.0,99.2507,99.6288,99.2507,99.6089,116333.0
2018-07-19 11:10:00,100.11,100.28,99.91,100.2,84031.0,99.5989,99.768,99.3999,99.6885,84031.0
2018-07-19 11:20:00,100.24,100.41,100.24,100.33,37203.0,99.7282,99.8974,99.7282,99.8178,37203.0
2018-07-19 11:30:00,100.37,100.41,100.17,100.35,36720.0,99.8576,99.8974,99.6586,99.8377,36720.0
2018-07-19 11:40:00,100.36,100.45,100.29,100.42,43875.0,99.8476,99.9372,99.778,99.9073,43875.0
2018-07-19 11:50:00,100.43,100.49,100.31,100.41,36885.0,99.9173,99.977,99.7979,99.8974,36885.0
2018-07-19 12:00:00,100.4,100.5,100.31,100.42,58403.0,99.8874,99.9869,99.7979,99.9073,58403.0
2018-07-19 12:10:00,100.4,100.44,100.26,100.37,18344.0,99.8874,99.9272,99.7481,99.8576,18344.0
2018-07-19 12:20:00,100.41,100.51,100.37,100.47,27754.0,99.8974,99.9969,99.8576,99.9571,27754.0
2018-07-19 12:30:00,100.44,100.49,100.36,100.47,11706.0,99.9272,99.977,99.8476,99.9571,11706.0
2018-07-19 12:40:00,100.46,100.49,100.13,100.23,19303.0,99.9471,99.977,99.6188,99.7183,19303.0
2018-07-19 12:50:00,100.22,100.4,100.2,100.4,9295.0,99.7083,99.8874,99.6885,99.8874,9295.0
2018-07-19 13:00:00,100.33,100.44,100.22,100.41,35013.0,99.8178,99.9272,99.7083,99.8974,35013.0
2018-07-19 13:10:00,100.33,100.35,100.2,100.31,14176.0,99.8178,99.8377,99.6885,99.7979,14176.0
2018-07-19 13:20:00,100.29,100.38,100.27,100.3,4947.0,99.778,99.8675,99.7581,99.7879,4947.0
2018-07-19 13:30:00,100.26,100.36,100.17,100.32,15637.0,99.7481,99.8476,99.6586,99.8078,15637.0
2018-07-19 13:40:00,100.3,100.42,100.27,100.39,48112.0,99.7879,99.9073,99.7581,99.8775,48112.0
2018-07-19 13:50:00,100.37,100.63,100.31,100.63,60259.0,99.8576,100.1163,99.7979,100.1163,60259.0
2018-07-19 14:00:00,100.62,100.73,100.62,100.67,14198.0,100.1063,100.2157,100.1063,100.1561,14198.0
2018-07-19 14:10:00,100.63,100.63,100.45,100.51,9109.0,100.1163,100.1163,99.9372,99.9969,9109.0
2018-07-19 14:20:00,100.52,100.6,100.46,100.53,12189.0,100.0068,100.0864,99.9471,100.0168,12189.0
2018-07-19 14:30:00,100.51,100.6,100.46,100.5,14520.0,99.9969,100.0864,99.9471,99.9869,14520.0
2018-07-19 14:40:00,100.53,100.63,100.46,100.6,13537.0,100.0168,100.1163,99.9471,100.0864,13537.0
2018-07-19 14:50:00,100.56,100.61,100.44,100.59,47972.0,100.0466,100.0964,99.9272,100.0765,47972.0
2018-07-19 15:00:00,100.6,100.65,100.54,100.56,67480.0,100.0864,100.1362,100.0267,100.0466,67480.0
2018-07-19 15:10:00,100.55,100.55,100.27,100.32,101213.0,100.0367,100.0367,99.7581,99.8078,101213.0
2018-07-19 15:20:00,100.32,100.5,100.31,100.45,59790.0,99.8078,99.9869,99.7979,99.9372,59790.0
2018-07-19 15:30:00,100.41,100.53,100.31,100.52,30342.0,99.8974,100.0168,99.7979,100.0068,30342.0
2018-07-19 15:40:00,100.49,100.59,100.41,100.46,121655.0,99.977,100.0765,99.8974,99.9471,121655.0
2018-07-19 15:50:00,100.46,100.47,100.28,100.4,287411.0,99.9471,99.9571,99.768,99.8874,287411.0
2018-07-20 09:30:00,100.36,100.89,100.25,100.54,95318.0,99.8476,100.3749,99.7382,100.0267,95318.0
2018-07-20 09:40:00,100.54,100.84,100.48,100.72,85423.0,100.0267,100.3252,99.967,100.2058,85423.0
2018-07-20 09:50:00,100.71,101.0,100.68,100.84,65275.0,100.1958,100.4844,100.166,100.3252,65275.0
2018-07-20 10:00:00,100.88,101.06,100.55,100.61,115766.0,100.365,100.5441,100.0367,100.0964,115766.0
2018-07-20 10:10:00,100.59,100.66,100.52,100.55,21641.0,100.0765,100.1461,100.0068,100.0367,21641.0
2018-07-20 10:20:00,100.49,100.65,100.42,100.62,19420.0,99.977,100.1362,99.9073,100.1063,19420.0
2018-07-20 10:30:00,100.66,100.68,100.47,100.61,18094.0,100.1461,100.166,99.9571,100.0964,18094.0
2018-07-20 10:40:00,100.59,100.76,100.58,100.63,34710.0,100.0765,100.2456,100.0665,100.1163,34710.0
2018-07-20 10:50:00,100.63,100.68,100.49,100.55,52013.0,100.1163,100.166,99.977,100.0367,52013.0
2018-07-20 11:00:00,100.56,100.6,100.5,100.54,75070.0,100.0466,100.0864,99.9869,100.0267,75070.0
2018-07-20 11:10:00,100.53,100.66,100.43,100.48,21204.0,100.0168,100.1461,99.9173,99.967,21204.0
2018-07-20 11:20:00,100.42,100.65,100.42,100.48,23961.0,99.9073,100.1362,99.9073,99.967,23961.0
2018-07-20 11:30:00,100.49,100.59,100.42,100.44,24687.0,99.977,100.0765,99.9073,99.9272,24687.0
2018-07-20 11:40:00,100.44,100.52,100.36,100.36,59852.0,99.9272,100.0068,99.8476,99.8476,59852.0
2018-07-20 11:50:00,100.35,100.35,100.06,100.11,44087.0,99.8377,99.8377,99.5492,99.5989,44087.0
2018-07-20 12:00:00,100.11,100.3,100.09,100.3,28491.0,99.5989,99.7879,99.579,99.7879,28491.0
2018-07-20 12:10:00,100.3,100.32,100.21,100.27,12436.0,99.7879,99.8078,99.6984,99.7581,12436.0
2018-07-20 12:20:00,100.31,100.31,100.12,100.15,25213.0,99.7979,99.7979,99.6089,99.6387,25213.0
2018-07-20 12:30:00,100.13,100.24,100.09,100.21,6613.0,99.6188,99.7282,99.579,99.6984,6613.0
2018-07-20 12:40:00,100.2,100.48,100.2,100.45,20600.0,99.6885,99.967,99.6885,99.9372,20600.0
2018-07-20 12:50:00,100.41,100.56,100.41,100.43,20160.0,99.8974,100.0466,99.8974,99.9173,20160.0
2018-07-20 13:00:00,100.44,100.74,100.44,100.7,85259.0,99.9272,100.2257,99.9272,100.1859,85259.0
2018-07-20 13:10:00,100.75,100.89,100.7,100.79,131241.0,100.2356,100.3749,100.1859,100.2754,131241.0
2018-07-20 13:20:00,100.75,100.79,100.53,100.56,24563.0,100.2356,100.2754,100.0168,100.0466,24563.0
2018-07-20 13:30:00,100.56,100.63,100.51,100.6,13315.0,100.0466,100.1163,99.9969,100.0864,13315.0
2018-07-20 13:40:00,100.63,100.71,100.57,100.71,12070.0,100.1163,100.1958,100.0566,100.1958,12070.0
2018-07-20 13:50:00,100.65,100.68,100.63,100.63,4993.0,100.1362,100.166,100.1163,100.1163,4993.0
2018-07-20 14:00:00,100.63,100.69,100.6,100.61,10529.0,100.1163,100.176,100.0864,100.0964,10529.0
2018-07-20 14:10:00,100.6,100.64,100.5,100.5,14325.0,100.0864,100.1262,99.9869,99.9869,14325.0
2018-07-20 14:20:00,100.47,100.53,100.43,100.44,7324.0,99.9571,100.0168,99.9173,99.9272,7324.0
2018-07-20 14:30:00,100.45,100.46,100.29,100.38,58159.0,99.9372,99.9471,99.778,99.8675,58159.0
2018-07-20 14:40:00,100.35,100.55,100.35,100.5,46229.0,99.8377,100.0367,99.8377,99.9869,46229.0
2018-07-20 14:50:00,100.5,100.5,100.39,100.41,18138.0,99.9869,99.9869,99.8775,99.8974,18138.0
2018-07-20 15:00:00,100.42,100.47,100.4,100.4,14926.0,99.9073,99.9571,99.8874,99.8874,14926.0
2018-07-20 15:10:00,100.41,100.45,100.35,100.41,48310.0,99.8974,99.9372,99.8377,99.8974,48310.0
2018-07-20 15:20:00,100.42,100.43,100.32,100.37,36309.0,99.9073,99.9173,99.8078,99.8576,36309.0
2018-07-20 15:30:00,100.37,100.49,100.34,100.4,110050.0,99.8576,99.977,99.8277,99.8874,110050.0
2018-07-20 15:40:00,100.39,100.44,100.27,100.29,207236.0,99.8775,99.9272,99.7581,99.778,207236.0
2018-07-20 15:50:00,100.29,100.3,100.07,100.13,522737.0,99.778,99.7879,99.5591,99.6188,522737.0
2018-07-23 09:30:00,100.0,100.45,99.75,99.75,114380.0,99.4895,99.9372,99.2407,99.2407,114380.0
2018-07-23 09:40:00,99.69,100.01,99.69,99.84,71952.0,99.1811,99.4994,99.1811,99.3303,71952.0
2018-07-23 09:50:00,99.85,99.86,99.42,99.7,132122.0,99.3402,99.3502,98.9124,99.191,132122.0
2018-07-23 10:00:00,99.78,99.86,99.47,99.7,82493.0,99.2706,99.3502,98.9622,99.191,82493.0
2018-07-23 10:10:00,99.72,99.86,99.67,99.72,30873.0,99.2109,99.3502,99.1612,99.2109,30873.0
2018-07-23 10:20:00,99.7,100.02,99.69,99.81,115594.0,99.191,99.5094,99.1811,99.3004,115594.0
2018-07-23 10:30:00,99.81,100.08,99.71,100.08,23518.0,99.3004,99.5691,99.201,99.5691,23518.0
2018-07-23 10:40:00,100.09,100.12,99.77,99.81,32903.0,99.579,99.6089,99.2606,99.3004,32903.0
2018-07-23 10:50:00,99.79,100.05,99.78,99.85,73102.0,99.2805,99.5392,99.2706,99.3402,73102.0
2018-07-23 11:00:00,99.85,99.95,99.69,99.74,29953.0,99.3402,99.4397,99.1811,99.2308,29953.0
2018-07-23 11:10:00,99.75,99.76,99.49,99.49,74492.0,99.2407,99.2507,98.9821,98.9821,74492.0
2018-07-23 11:20:00,99.48,99.66,99.43,99.57,59430.0,98.9721,99.1512,98.9224,99.0617,59430.0
2018-07-23 11:30:00,99.56,99.94,99.55,99.82,56245.0,99.0517,99.4298,99.0418,99.3104,56245.0
2018-07-23 11:40:00,99.84,100.04,99.78,99.99,47304.0,99.3303,99.5293,99.2706,99.4795,47304.0
2018-07-23 11:50:00,100.0,100.1,99.98,100.01,24252.0,99.4895,99.589,99.4696,99.4994,24252.0
2018-07-23 12:00:00,100.01,100.19,99.96,99.97,36167.0,99.4994,99.6785,99.4497,99.4596,36167.0
2018-07-23 12:10:00,100.0,100.11,99.97,100.01,36962.0,99.4895,99.5989,99.4596,99.4994,36962.0
2018-07-23 12:20:00,100.02,100.08,99.91,99.98,6352.0,99.5094,99.5691,99.3999,99.4696,6352.0
2018-07-23 12:30:00,99.93,100.0,99.9,99.91,18561.0,99.4198,99.4895,99.39,99.3999,18561.0
2018-07-23 12:40:00,99.91,100.0,99.89,99.89,9957.0,99.3999,99.4895,99.38,99.38,9957.0
2018-07-23 12:50:00,99.9,99.97,99.8,99.86,37260.0,99.39,99.4596,99.2905,99.3502,37260.0
2018-07-23 13:00:00,99.86,100.05,99.83,100.0,28938.0,99.3502,99.5392,99.3203,99.4895,28938.0
2018-07-23 13:10:00,100.01,100.12,99.9,100.02,19033.0,99.4994,99.6089,99.39,99.5094,19033.0
2018-07-23 13:20:00,100.0,100.0,99.79,99.83,12354.0,99.4895,99.4895,99.2805,99.3203,12354.0
2018-07-23 13:30:00,99.85,99.99,99.8,99.8,26217.0,99.3402,99.4795,99.2905,99.2905,26217.0
2018-07-23 13:40:00,99.8,99.83,99.72,99.77,30961.0,99.2905,99.3203,99.2109,99.2606,30961.0
2018-07-23 13:50:00,99.79,99.83,99.71,99.73,27310.0,99.2805,99.3203,99.201,99.2209,27310.0
2018-07-23 14:00:00,99.7,99.83,99.7,99.82,29199.0,99.191,99.3203,99.191,99.3104,29199.0
2018-07-23 14:10:00,99.82,99.89,99.75,99.76,28681.0,99.3104,99.38,99.2407,99.2507,28681.0
2018-07-23 14:20:00,99.78,99.86,99.74,99.79,20387.0,99.2706,99.3502,99.2308,99.2805,20387.0
2018-07-23 14:30:00,99.78,99.8,99.63,99.7,43487.0,99.2706,99.2905,99.1214,99.191,43487.0
2018-07-23 14:40:00,99.68,99.86,99.68,99.81,28148.0,99.1711,99.3502,99.1711,99.3004,28148.0
2018-07-23 14:50:00,99.82,99.91,99.82,99.86,42806.0,99.3104,99.3999,99.3104,99.3502,42806.0
2018-07-23 15:00:00,99.87,99.89,99.76,99.78,29948.0,99.3601,99.38,99.2507,99.2706,29948.0
2018-07-23 15:10:00,99.77,99.83,99.74,99.74,30648.0,99.2606,99.3203,99.2308,99.2308,30648.0
2018-07-23 15:20:00,99.77,99.81,99.69,99.74,14236.0,99.2606,99.3004,99.1811,99.2308,14236.0
2018-07-23 15:30:00,99.72,99.76,99.66,99.68,54093.0,99.2109,99.2507,99.1512,99.1711,54093.0
2018-07-23 15:40:00,99.68,99.81,99.66,99.8,41435.0,99.1711,99.3004,99.1512,99.2905,41435.0
2018-07-23 15:50:00,99.8,99.86,99.75,99.79,262014.0,99.2905,99.3502,99.2407,99.2805,262014.0
2018-07-24 09:30:00,100.43,100.84,100.41,100.84,235955.0,99.9173,100.3252,99.8974,100.3252,235955.0
2018-07-24 09:40:00,100.79,100.83,100.34,100.51,93620.0,100.2754,100.3152,99.8277,99.9969,93620.0
2018-07-24 09:50:00,100.49,100.63,100.15,100.23,81535.0,99.977,100.1163,99.6387,99.7183,81535.0
2018-07-24 10:00:00,100.21,100.4,100.18,100.35,68600.0,99.6984,99.8874,99.6686,99.8377,68600.0
2018-07-24 10:10:00,100.32,100.36,100.16,100.28,76204.0,99.8078,99.8476,99.6487,99.768,76204.0
2018-07-24 10:20:00,100.29,100.55,100.21,100.29,72389.0,99.778,100.0367,99.6984,99.778,72389.0
2018-07-24 10:30:00,100.25,100.3,100.07,100.19,58378.0,99.7382,99.7879,99.5591,99.6785,58378.0
2018-07-24 10:40:00,100.19,100.23,100.06,100.12,36635.0,99.6785,99.7183,99.5492,99.6089,36635.0
2018-07-24 10:50:00,100.11,100.25,99.98,100.0,72490.0,99.5989,99.7382,99.4696,99.4895,72490.0
2018-07-24 11:00:00,100.02,100.07,99.52,99.55,67029.0,99.5094,99.5591,99.0119,99.0418,67029.0
2018-07-24 11:10:00,99.53,99.59,99.36,99.45,127858.0,99.0219,99.0816,98.8527,98.9423,127858.0
2018-07-24 11:20:00,99.46,99.55,99.25,99.49,74243.0,98.9522,99.0418,98.7433,98.9821,74243.0
2018-07-24 11:30:00,99.48,99.5,99.13,99.23,71029.0,98.9721,98.992,98.6239,98.7234,71029.0
2018-07-24 11:40:00,99.25,99.27,98.69,98.9,123005.0,98.7433,98.7632,98.1862,98.3951,123005.0
2018-07-24 11:50:00,98.9,98.91,98.55,98.7,115417.0,98.3951,98.405,98.0469,98.1961,115417.0
2018-07-24 12:00:00,98.69,98.71,98.48,98.59,58191.0,98.1862,98.2061,97.9772,98.0867,58191.0
2018-07-24 12:10:00,98.58,98.58,98.26,98.43,73662.0,98.0767,98.0767,97.7584,97.9275,73662.0
2018-07-24 12:20:00,98.39,98.5,98.3,98.45,56339.0,97.8877,97.9971,97.7982,97.9474,56339.0
2018-07-24 12:30:00,98.44,98.5,98.34,98.44,57470.0,97.9374,97.9971,97.8379,97.9374,57470.0
2018-07-24 12:40:00,98.45,98.47,97.84,98.12,132201.0,97.9474,97.9673,97.3405,97.6191,132201.0
2018-07-24 12:50:00,98.11,98.11,97.81,97.97,36356.0,97.6091,97.6091,97.3107,97.4698,36356.0
2018-07-24 13:00:00,97.92,98.12,97.85,98.12,39221.0,97.4201,97.6191,97.3504,97.6191,39221.0
2018-07-24 13:10:00,98.13,98.15,97.89,97.92,98266.0,97.629,97.6489,97.3902,97.4201,98266.0
2018-07-24 13:20:00,97.9,97.99,97.66,97.67,84092.0,97.4002,97.4897,97.1614,97.1714,84092.0
2018-07-24 13:30:00,97.67,97.71,97.32,97.33,113081.0,97.1714,97.2112,96.8232,96.8331,113081.0
2018-07-24 13:40:00,97.32,97.71,97.32,97.71,96409.0,96.8232,97.2112,96.8232,97.2112,96409.0
2018-07-24 13:50:00,97.7,97.76,97.54,97.65,80500.0,97.2012,97.2609,97.042,97.1515,80500.0
2018-07-24 14:00:00,97.65,97.67,97.35,97.37,76603.0,97.1515,97.1714,96.853,96.8729,76603.0
2018-07-24 14:10:00,97.37,97.53,97.36,97.48,66462.0,96.8729,97.0321,96.863,96.9823,66462.0
2018-07-24 14:20:00,97.49,97.55,97.39,97.44,82468.0,96.9923,97.052,96.8928,96.9425,82468.0
2018-07-24 14:30:00,97.43,97.56,97.39,97.4,129809.0,96.9326,97.0619,96.8928,96.9027,129809.0
2018-07-24 14:40:00,97.41,97.59,97.32,97.57,127945.0,96.9127,97.0918,96.8232,97.0719,127945.0
2018-07-24 14:50:00,97.59,97.62,97.46,97.62,77503.0,97.0918,97.1216,96.9624,97.1216,77503.0
2018-07-24 15:00:00,97.62,97.67,97.5,97.65,113904.0,97.1216,97.1714,97.0022,97.1515,113904.0
2018-07-24 15:10:00,97.66,98.06,97.65,97.99,220924.0,97.1614,97.5594,97.1515,97.4897,220924.0
2018-07-24 15:20:00,97.99,98.04,97.74,97.81,122360.0,97.4897,97.5395,97.241,97.3107,122360.0
2018-07-24 15:30:00,97.82,98.02,97.67,97.69,120083.0,97.3206,97.5196,97.1714,97.1913,120083.0
2018-07-24 15:40:00,97.7,97.76,97.58,97.75,181334.0,97.2012,97.2609,97.0818,97.251,181334.0
2018-07-24 15:50:00,97.74,97.79,97.61,97.72,551905.0,97.241,97.2908,97.1117,97.2211,551905.0
2018-07-25 09:30:00,97.75,98.63,97.39,98.63,118018.0,97.251,98.1265,96.8928,98.1265,118018.0
2018-07-25 09:40:00,98.64,98.88,98.57,98.79,76784.0,98.1364,98.3752,98.0668,98.2857,76784.0
2018-07-25 09:50:00,98.8,98.8,98.36,98.5,41686.0,98.2956,98.2956,97.8578,97.9971,41686.0
2018-07-25 10:00:00,98.5,98.72,98.5,98.54,40937.0,97.9971,98.216,97.9971,98.0369,40937.0
2018-07-25 10:10:00,98.55,98.64,98.23,98.46,62484.0,98.0469,98.1364,97.7285,97.9573,62484.0
2018-07-25 10:20:00,98.46,98.51,98.1,98.2,53792.0,97.9573,98.0071,97.5992,97.6987,53792.0
2018-07-25 10:30:00,98.21,98.43,98.14,98.4,110840.0,97.7086,97.9275,97.639,97.8976,110840.0
2018-07-25 10:40:00,98.38,98.57,98.13,98.24,55370.0,97.8777,98.0668,97.629,97.7385,55370.0
2018-07-25 10:50:00,98.27,98.52,98.27,98.45,19306.0,97.7683,98.017,97.7683,97.9474,19306.0
2018-07-25 11:00:00,98.47,98.57,98.36,98.5,17485.0,97.9673,98.0668,97.8578,97.9971,17485.0
2018-07-25 11:10:00,98.49,98.54,98.24,98.28,42150.0,97.9872,98.0369,97.7385,97.7783,42150.0
2018-07-25 11:20:00,98.28,98.29,98.1,98.23,134501.0,97.7783,97.7882,97.5992,97.7285,134501.0
2018-07-25 11:30:00,98.26,98.3,98.14,98.2,38593.0,97.7584,97.7982,97.639,97.6987,38593.0
2018-07-25 11:40:00,98.22,98.32,98.11,98.11,71988.0,97.7186,97.818,97.6091,97.6091,71988.0
2018-07-25 11:50:00,98.13,98.3,98.03,98.14,102396.0,97.629,97.7982,97.5295,97.639,102396.0
2018-07-25 12:00:00,98.1,98.19,98.05,98.12,33942.0,97.5992,97.6887,97.5494,97.6191,33942.0
2018-07-25 12:10:00,98.09,98.25,98.05,98.17,77462.0,97.5892,97.7484,97.5494,97.6688,77462.0
2018-07-25 12:20:00,98.2,98.25,98.08,98.22,141426.0,97.6987,97.7484,97.5793,97.7186,141426.0
2018-07-25 12:30:00,98.23,98.29,98.18,98.23,65932.0,97.7285,97.7882,97.6788,97.7285,65932.0
2018-07-25 12:40:00,98.25,98.32,98.02,98.03,76781.0,97.7484,97.818,97.5196,97.5295,76781.0
2018-07-25 12:50:00,98.02,98.22,97.99,98.15,20063.0,97.5196,97.7186,97.4897,97.6489,20063.0
2018-07-25 13:00:00,98.17,98.2,97.99,98.05,30164.0,97.6688,97.6987,97.4897,97.5494,30164.0
2018-07-25 13:10:00,98.05,98.05,97.85,97.92,99692.0,97.5494,97.5494,97.3504,97.4201,99692.0
2018-07-25 13:20:00,97.88,97.88,97.78,97.86,17011.0,97.3803,97.3803,97.2808,97.3604,17011.0
2018-07-25 13:30:00,97.87,97.88,97.7,97.77,50667.0,97.3703,97.3803,97.2012,97.2709,50667.0
2018-07-25 13:40:00,97.77,97.81,97.62,97.7,49315.0,97.2709,97.3107,97.1216,97.2012,49315.0
2018-07-25 13:50:00,97.68,97.74,97.47,97.55,64144.0,97.1813,97.241,96.9724,97.052,64144.0
2018-07-25 14:00:00,97.56,97.65,97.53,97.58,58564.0,97.0619,97.1515,97.0321,97.0818,58564.0
2018-07-25 14:10:00,97.57,97.67,97.53,97.64,59405.0,97.0719,97.1714,97.0321,97.1415,59405.0
2018-07-25 14:20:00,97.64,97.68,97.46,97.61,84159.0,97.1415,97.1813,96.9624,97.1117,84159.0
2018-07-25 14:30:00,97.61,97.81,97.61,97.71,44488.0,97.1117,97.3107,97.1117,97.2112,44488.0
2018-07-25 14:40:00,97.72,97.74,97.59,97.63,123407.0,97.2211,97.241,97.0918,97.1316,123407.0
2018-07-25 14:50:00,97.62,97.66,97.5,97.62,137094.0,97.1216,97.1614,97.0022,97.1216,137094.0
2018-07-25 15:00:00,97.63,97.69,97.56,97.57,42169.0,97.1316,97.1913,97.0619,97.0719,42169.0
2018-07-25 15:10:00,97.57,97.64,97.51,97.61,71839.0,97.0719,97.1415,97.0122,97.1117,71839.0
2018-07-25 15:20:00,97.62,97.63,97.26,97.32,194585.0,97.1216,97.1316,96.7635,96.8232,194585.0
2018-07-25 15:30:00,97.31,97.46,97.19,97.42,273541.0,96.8132,96.9624,96.6938,96.9226,273541.0
2018-07-25 15:40:00,97.42,97.54,97.33,97.52,119955.0,96.9226,97.042,96.8331,97.0221,119955.0
2018-07-25 15:50:00,97.53,97.7,97.45,97.67,339817.0,97.0321,97.2012,96.9525,97.1714,339817.0
2018-07-26 09:30:00,97.39,97.46,96.63,96.66,209952.0,96.8928,96.9624,96.1367,96.1665,209952.0
2018-07-26 09:40:00,96.63,97.02,96.58,96.83,156136.0,96.1367,96.5247,96.0869,96.3357,156136.0
2018-07-26 09:50:00,96.86,96.91,96.55,96.7,90495.0,96.3655,96.4152,96.0571,96.2063,90495.0
2018-07-26 10:00:00,96.71,96.88,96.57,96.81,74716.0,96.2163,96.3854,96.077,96.3158,74716.0
2018-07-26 10:10:00,96.83,97.12,96.83,97.01,121811.0,96.3357,96.6242,96.3357,96.5147,121811.0
2018-07-26 10:20:00,97.02,97.49,96.95,97.46,66885.0,96.5247,96.9923,96.455,96.9624,66885.0
2018-07-26 10:30:00,97.49,97.86,97.47,97.84,114393.0,96.9923,97.3604,96.9724,97.3405,114393.0
2018-07-26 10:40:00,97.84,98.31,97.84,98.08,107405.0,97.3405,97.8081,97.3405,97.5793,107405.0
2018-07-26 10:50:00,98.07,98.28,98.07,98.24,57237.0,97.5693,97.7783,97.5693,97.7385,57237.0
2018-07-26 11:00:00,98.21,98.52,98.18,98.52,107480.0,97.7086,98.017,97.6788,98.017,107480.0
2018-07-26 11:10:00,98.53,98.56,98.21,98.38,93936.0,98.027,98.0568,97.7086,97.8777,93936.0
2018-07-26 11:20:00,98.37,98.54,98.35,98.4,33244.0,97.8678,98.0369,97.8479,97.8976,33244.0
2018-07-26 11:30:00,98.35,98.35,98.0,98.0,27375.0,97.8479,97.8479,97.4997,97.4997,27375.0
2018-07-26 11:40:00,98.01,98.07,97.74,97.75,43806.0,97.5096,97.5693,97.241,97.251,43806.0
2018-07-26 11:50:00,97.77,97.98,97.67,97.97,29594.0,97.2709,97.4798,97.1714,97.4698,29594.0
2018-07-26 12:00:00,98.0,98.02,97.71,97.71,66450.0,97.4997,97.5196,97.2112,97.2112,66450.0
2018-07-26 12:10:00,97.67,97.69,97.5,97.59,51794.0,97.1714,97.1913,97.0022,97.0918,51794.0
2018-07-26 12:20:00,97.6,97.66,97.46,97.54,34279.0,97.1017,97.1614,96.9624,97.042,34279.0
2018-07-26 12:30:00,97.55,97.6,97.47,97.6,21879.0,97.052,97.1017,96.9724,97.1017,21879.0
2018-07-26 12:40:00,97.59,97.64,97.52,97.56,20332.0,97.0918,97.1415,97.0221,97.0619,20332.0
2018-07-26 12:50:00,97.58,97.65,97.26,97.42,242772.0,97.0818,97.1515,96.7635,96.9226,242772.0
2018-07-26 13:00:00,97.42,97.43,97.23,97.28,58432.0,96.9226,96.9326,96.7336,96.7834,58432.0
2018-07-26 13:10:00,97.26,97.34,97.19,97.29,35665.0,96.7635,96.8431,96.6938,96.7933,35665.0
2018-07-26 13:20:00,97.31,97.38,97.27,97.3,55383.0,96.8132,96.8828,96.7734,96.8033,55383.0
2018-07-26 13:30:00,97.3,97.33,97.21,97.33,20091.0,96.8033,96.8331,96.7137,96.8331,20091.0
2018-07-26 13:40:00,97.38,97.42,97.25,97.32,20579.0,96.8828,96.9226,96.7535,96.8232,20579.0
2018-07-26 13:50:00,97.29,97.47,97.29,97.45,13350.0,96.7933,96.9724,96.7933,96.9525,13350.0
2018-07-26 14:00:00,97.45,97.58,97.42,97.58,28858.0,96.9525,97.0818,96.9226,97.0818,28858.0
2018-07-26 14:10:00,97.59,97.63,97.48,97.53,28868.0,97.0918,97.1316,96.9823,97.0321,28868.0
2018-07-26 14:20:00,97.55,97.76,97.53,97.75,40271.0,97.052,97.2609,97.0321,97.251,40271.0
2018-07-26 14:30:00,97.72,97.9,97.71,97.86,79121.0,97.2211,97.4002,97.2112,97.3604,79121.0
2018-07-26 14:40:00,97.87,97.87,97.72,97.75,59180.0,97.3703,97.3703,97.2211,97.251,59180.0
2018-07-26 14:50:00,97.76,97.82,97.69,97.72,135390.0,97.2609,97.3206,97.1913,97.2211,135390.0
2018-07-26 15:00:00,97.72,97.93,97.68,97.89,73905.0,97.2211,97.43,97.1813,97.3902,73905.0
2018-07-26 15:10:00,97.9,97.97,97.76,97.83,84852.0,97.4002,97.4698,97.2609,97.3306,84852.0
2018-07-26 15:20:00,97.83,97.85,97.66,97.68,50784.0,97.3306,97.3504,97.1614,97.1813,50784.0
2018-07-26 15:30:00,97.67,97.68,97.41,97.44,68219.0,97.1714,97.1813,96.9127,96.9425,68219.0
2018-07-26 15:40:00,97.44,97.65,97.32,97.64,140854.0,96.9425,97.1515,96.8232,97.1415,140854.0
2018-07-26 15:50:00,97.64,97.74,97.58,97.63,225140.0,97.1415,97.241,97.0818,97.1316,225140.0
2018-07-27 09:30:00,97.7,97.82,96.48,96.56,213815.0,97.2012,97.3206,95.9874,96.067,213815.0
2018-07-27 09:40:00,96.57,96.59,96.16,96.41,267203.0,96.077,96.0969,95.6691,95.9178,267203.0
2018-07-27 09:50:00,96.4,96.4,95.83,95.89,225789.0,95.9079,95.9079,95.3408,95.4005,225789.0
2018-07-27 10:00:00,95.9,96.03,95.56,95.75,241661.0,95.4104,95.5397,95.0721,95.2612,241661.0
2018-07-27 10:10:00,95.76,96.02,95.69,95.9,105457.0,95.2711,95.5298,95.2015,95.4104,105457.0
2018-07-27 10:20:00,95.92,96.0,95.76,95.79,93519.0,95.4303,95.5099,95.2711,95.301,93519.0
2018-07-27 10:30:00,95.75,95.94,95.67,95.73,81180.0,95.2612,95.4502,95.1816,95.2413,81180.0
2018-07-27 10:40:00,95.7,95.7,95.38,95.39,193446.0,95.2114,95.2114,94.8931,94.903,193446.0
2018-07-27 10:50:00,95.39,95.67,95.38,95.5,135078.0,94.903,95.1816,94.8931,95.0124,135078.0
2018-07-27 11:00:00,95.49,95.62,95.4,95.44,85621.0,95.0025,95.1318,94.913,94.9528,85621.0
2018-07-27 11:10:00,95.42,95.48,95.2,95.25,109668.0,94.9329,94.9925,94.714,94.7637,109668.0
2018-07-27 11:20:00,95.28,95.31,94.9,94.95,145870.0,94.7936,94.8234,94.4155,94.4653,145870.0
2018-07-27 11:30:00,94.96,95.46,94.91,95.37,203570.0,94.4752,94.9727,94.4255,94.8831,203570.0
2018-07-27 11:40:00,95.37,95.63,95.32,95.34,151585.0,94.8831,95.1418,94.8334,94.8533,151585.0
2018-07-27 11:50:00,95.39,95.57,95.32,95.32,55072.0,94.903,95.0821,94.8334,94.8334,55072.0
2018-07-27 12:00:00,95.26,95.41,95.13,95.26,99395.0,94.7737,94.9229,94.6443,94.7737,99395.0
2018-07-27 12:10:00,95.23,95.27,95.03,95.12,54033.0,94.7438,94.7836,94.5448,94.6344,54033.0
2018-07-27 12:20:00,95.1,95.1,94.88,95.03,119866.0,94.6145,94.6145,94.3956,94.5448,119866.0
2018-07-27 12:30:00,95.02,95.03,94.69,94.73,114535.0,94.5349,94.5448,94.2066,94.2464,114535.0
2018-07-27 12:40:00,94.75,94.8,94.6,94.6,84239.0,94.2663,94.316,94.117,94.117,84239.0
2018-07-27 12:50:00,94.58,94.59,94.21,94.23,265749.0,94.0971,94.1071,93.729,93.7489,265749.0
2018-07-27 13:00:00,94.2,94.59,93.99,94.51,242345.0,93.7191,94.1071,93.5102,94.0275,242345.0
2018-07-27 13:10:00,94.51,94.53,94.28,94.35,115241.0,94.0275,94.0474,93.7987,93.8683,115241.0
2018-07-27 13:20:00,94.34,94.59,94.19,94.5,186942.0,93.8584,94.1071,93.7091,94.0176,186942.0
2018-07-27 13:30:00,94.5,94.51,94.19,94.28,292108.0,94.0176,94.0275,93.7091,93.7987,292108.0
2018-07-27 13:40:00,94.29,94.69,94.23,94.65,308531.0,93.8086,94.2066,93.7489,94.1668,308531.0
2018-07-27 13:50:00,94.63,94.99,94.62,94.99,111823.0,94.1469,94.5051,94.1369,94.5051,111823.0
2018-07-27 14:00:00,94.99,95.4,94.98,95.13,247977.0,94.5051,94.913,94.4951,94.6443,247977.0
2018-07-27 14:10:00,95.14,95.29,94.97,95.0,158868.0,94.6543,94.8035,94.4852,94.515,158868.0
2018-07-27 14:20:00,94.98,95.02,94.78,94.88,66744.0,94.4951,94.5349,94.2961,94.3956,66744.0
2018-07-27 14:30:00,94.85,95.01,94.73,94.74,128507.0,94.3658,94.5249,94.2464,94.2563,128507.0
2018-07-27 14:40:00,94.74,94.86,94.67,94.67,142010.0,94.2563,94.3757,94.1867,94.1867,142010.0
2018-07-27 14:50:00,94.68,94.75,94.59,94.68,39719.0,94.1966,94.2663,94.1071,94.1966,39719.0
2018-07-27 15:00:00,94.69,94.96,94.69,94.91,52138.0,94.2066,94.4752,94.2066,94.4255,52138.0
2018-07-27 15:10:00,94.88,95.14,94.87,95.09,121392.0,94.3956,94.6543,94.3857,94.6045,121392.0
2018-07-27 15:20:00,95.08,95.18,94.92,94.96,201980.0,94.5946,94.6941,94.4354,94.4752,201980.0
2018-07-27 15:30:00,94.97,95.25,94.95,95.23,236950.0,94.4852,94.7637,94.4653,94.7438,236950.0
2018-07-27 15:40:00,95.22,95.31,95.1,95.1,364522.0,94.7339,94.8234,94.6145,94.6145,364522.0
2018-07-27 15:50:00,95.11,95.11,94.71,94.88,1280148.0,94.6244,94.6244,94.2265,94.3956,1280148.0
2018-07-30 09:30:00,94.8,95.06,94.03,94.04,240504.0,94.316,94.5747,93.55,93.5599,240504.0
2018-07-30 09:40:00,94.0,94.12,93.31,93.41,483054.0,93.5201,93.6395,92.8336,92.9331,483054.0
2018-07-30 09:50:00,93.39,93.97,93.35,93.65,364190.0,92.9132,93.4903,92.8734,93.1719,364190.0
2018-07-30 10:00:00,93.64,94.58,93.49,94.57,242331.0,93.1619,94.0971,93.0127,94.0872,242331.0
2018-07-30 10:10:00,94.58,94.59,93.9,94.06,218010.0,94.0971,94.1071,93.4206,93.5798,218010.0
2018-07-30 10:20:00,94.03,94.29,93.87,94.22,84309.0,93.55,93.8086,93.3908,93.739,84309.0
2018-07-30 10:30:00,94.17,94.18,93.89,94.03,61188.0,93.6892,93.6992,93.4107,93.55,61188.0
2018-07-30 10:40:00,94.0,94.52,93.97,94.49,123504.0,93.5201,94.0374,93.4903,94.0076,123504.0
2018-07-30 10:50:00,94.48,94.67,94.12,94.13,403007.0,93.9977,94.1867,93.6395,93.6494,403007.0
2018-07-30 11:00:00,94.08,94.37,93.94,93.99,106220.0,93.5997,93.8882,93.4604,93.5102,106220.0
2018-07-30 11:10:00,94.0,94.04,93.57,93.76,111567.0,93.5201,93.5599,93.0923,93.2813,111567.0
2018-07-30 11:20:00,93.81,93.83,93.53,93.59,29019.0,93.3311,93.351,93.0525,93.1122,29019.0
2018-07-30 11:30:00,93.58,93.67,93.33,93.33,53663.0,93.1022,93.1918,92.8535,92.8535,53663.0
2018-07-30 11:40:00,93.38,93.52,93.18,93.32,111224.0,92.9033,93.0426,92.7043,92.8436,111224.0
2018-07-30 11:50:00,93.3,93.63,93.19,93.61,223785.0,92.8237,93.152,92.7142,93.1321,223785.0
2018-07-30 12:00:00,93.61,93.61,93.15,93.16,130938.0,93.1321,93.1321,92.6744,92.6844,130938.0
2018-07-30 12:10:00,93.15,93.16,92.92,93.09,128236.0,92.6744,92.6844,92.4456,92.6148,128236.0
2018-07-30 12:20:00,93.09,93.2,93.05,93.05,49190.0,92.6148,92.7242,92.575,92.575,49190.0
2018-07-30 12:30:00,93.05,93.14,92.82,93.13,89365.0,92.575,92.6645,92.3461,92.6545,89365.0
2018-07-30 12:40:00,93.13,93.15,92.85,92.9,124754.0,92.6545,92.6744,92.376,92.4257,124754.0
2018-07-30 12:50:00,92.83,93.36,92.83,93.33,54750.0,92.3561,92.8834,92.3561,92.8535,54750.0
2018-07-30 13:00:00,93.35,93.44,93.2,93.44,55024.0,92.8734,92.963,92.7242,92.963,55024.0
2018-07-30 13:10:00,93.42,93.48,93.18,93.21,43712.0,92.9431,93.0028,92.7043,92.7341,43712.0
2018-07-30 13:20:00,93.2,93.4,93.19,93.23,59735.0,92.7242,92.9232,92.7142,92.754,59735.0
2018-07-30 13:30:00,93.22,93.37,93.19,93.34,136705.0,92.7441,92.8933,92.7142,92.8635,136705.0
2018-07-30 13:40:00,93.35,93.48,93.22,93.35,112496.0,92.8734,93.0028,92.7441,92.8734,112496.0
2018-07-30 13:50:00,93.37,93.67,93.36,93.47,104084.0,92.8933,93.1918,92.8834,92.9928,104084.0
2018-07-30 14:00:00,93.48,93.63,93.36,93.45,32180.0,93.0028,93.152,92.8834,92.9729,32180.0
2018-07-30 14:10:00,93.43,93.51,93.37,93.37,24101.0,92.953,93.0326,92.8933,92.8933,24101.0
2018-07-30 14:20:00,93.35,93.35,93.1,93.13,62012.0,92.8734,92.8734,92.6247,92.6545,62012.0
2018-07-30 14:30:00,93.1,93.24,92.98,93.02,55858.0,92.6247,92.764,92.5053,92.5451,55858.0
2018-07-30 14:40:00,93.01,93.28,92.99,93.2,64577.0,92.5352,92.8038,92.5153,92.7242,64577.0
2018-07-30 14:50:00,93.19,93.34,93.08,93.08,123136.0,92.7142,92.8635,92.6048,92.6048,123136.0
2018-07-30 15:00:00,93.1,93.42,93.05,93.34,117138.0,92.6247,92.9431,92.575,92.8635,117138.0
2018-07-30 15:10:00,93.36,93.4,93.19,93.33,68028.0,92.8834,92.9232,92.7142,92.8535,68028.0
2018-07-30 15:20:00,93.32,93.35,93.21,93.28,55694.0,92.8436,92.8734,92.7341,92.8038,55694.0
2018-07-30 15:30:00,93.28,93.63,93.23,93.37,108118.0,92.8038,93.152,92.754,92.8933,108118.0
2018-07-30 15:40:00,93.38,93.42,93.19,93.31,110983.0,92.9033,92.9431,92.7142,92.8336,110983.0
2018-07-30 15:50:00,93.3,93.42,93.17,93.38,629606.0,92.8237,92.9431,92.6943,92.9033,629606.0
2018-07-31 09:30:00,93.71,93.94,93.57,93.91,243268.0,93.2316,93.4604,93.0923,93.4306,243268.0
2018-07-31 09:40:00,93.99,94.23,93.78,93.95,413944.0,93.5102,93.7489,93.3012,93.4704,413944.0
2018-07-31 09:50:00,93.93,94.05,93.73,93.96,144698.0,93.4505,93.5698,93.2515,93.4803,144698.0
2018-07-31 10:00:00,93.94,94.15,93.8,93.95,183177.0,93.4604,93.6693,93.3211,93.4704,183177.0
2018-07-31 10:10:00,93.95,94.19,93.5,93.51,163160.0,93.4704,93.7091,93.0227,93.0326,163160.0
2018-07-31 10:20:00,93.49,93.96,93.42,93.82,83342.0,93.0127,93.4803,92.9431,93.341,83342.0
2018-07-31 10:30:00,93.84,94.34,93.82,94.32,178931.0,93.3609,93.8584,93.341,93.8385,178931.0
2018-07-31 10:40:00,94.27,94.43,93.92,94.43,144336.0,93.7887,93.9479,93.4405,93.9479,144336.0
2018-07-31 10:50:00,94.45,94.71,94.38,94.51,129323.0,93.9678,94.2265,93.8982,94.0275,129323.0
2018-07-31 11:00:00,94.51,94.89,94.51,94.84,131482.0,94.0275,94.4056,94.0275,94.3558,131482.0
2018-07-31 11:10:00,94.85,94.91,94.45,94.45,94445.0,94.3658,94.4255,93.9678,93.9678,94445.0
2018-07-31 11:20:00,94.44,94.97,94.43,94.93,140188.0,93.9579,94.4852,93.9479,94.4454,140188.0
2018-07-31 11:30:00,94.95,95.21,94.88,95.11,97237.0,94.4653,94.7239,94.3956,94.6244,97237.0
2018-07-31 11:40:00,95.09,95.32,95.06,95.16,101101.0,94.6045,94.8334,94.5747,94.6742,101101.0
2018-07-31 11:50:00,95.18,95.48,95.16,95.45,90502.0,94.6941,94.9925,94.6742,94.9627,90502.0
2018-07-31 12:00:00,95.46,95.65,95.46,95.57,60746.0,94.9727,95.1617,94.9727,95.0821,60746.0
2018-07-31 12:10:00,95.55,95.55,95.41,95.46,169798.0,95.0622,95.0622,94.9229,94.9727,169798.0
2018-07-31 12:20:00,95.48,95.65,95.47,95.62,92396.0,94.9925,95.1617,94.9826,95.1318,92396.0
2018-07-31 12:30:00,95.59,95.59,95.17,95.24,44316.0,95.102,95.102,94.6841,94.7538,44316.0
2018-07-31 12:40:00,95.22,95.36,95.2,95.35,33998.0,94.7339,94.8732,94.714,94.8632,33998.0
2018-07-31 12:50:00,95.34,95.36,95.27,95.27,9086.0,94.8533,94.8732,94.7836,94.7836,9086.0
2018-07-31 13:00:00,95.29,95.46,95.1,95.16,44851.0,94.8035,94.9727,94.6145,94.6742,44851.0
2018-07-31 13:10:00,95.14,95.15,94.77,94.84,31693.0,94.6543,94.6642,94.2862,94.3558,31693.0
2018-07-31 13:20:00,94.81,94.95,94.81,94.9,11985.0,94.326,94.4653,94.326,94.4155,11985.0
2018-07-31 13:30:00,94.92,94.92,94.62,94.65,68092.0,94.4354,94.4354,94.1369,94.1668,68092.0
2018-07-31 13:40:00,94.67,94.75,94.58,94.66,32367.0,94.1867,94.2663,94.0971,94.1767,32367.0
2018-07-31 13:50:00,94.66,94.8,94.61,94.77,10582.0,94.1767,94.316,94.127,94.2862,10582.0
2018-07-31 14:00:00,94.75,94.8,94.57,94.61,23667.0,94.2663,94.316,94.0872,94.127,23667.0
2018-07-31 14:10:00,94.61,94.72,94.57,94.71,33878.0,94.127,94.2364,94.0872,94.2265,33878.0
2018-07-31 14:20:00,94.72,95.06,94.72,95.06,10298.0,94.2364,94.5747,94.2364,94.5747,10298.0
2018-07-31 14:30:00,95.06,95.25,95.0,95.18,23076.0,94.5747,94.7637,94.515,94.6941,23076.0
2018-07-31 14:40:00,95.19,95.22,95.05,95.13,14651.0,94.704,94.7339,94.5647,94.6443,14651.0
2018-07-31 14:50:00,95.09,95.13,95.03,95.11,17408.0,94.6045,94.6443,94.5448,94.6244,17408.0
2018-07-31 15:00:00,95.09,95.12,95.03,95.03,160750.0,94.6045,94.6344,94.5448,94.5448,160750.0
2018-07-31 15:10:00,95.01,95.03,94.91,94.99,17921.0,94.5249,94.5448,94.4255,94.5051,17921.0
2018-07-31 15:20:00,94.96,95.08,94.96,95.02,74233.0,94.4752,94.5946,94.4752,94.5349,74233.0
2018-07-31 15:30:00,95.0,95.13,94.96,95.0,89507.0,94.515,94.6443,94.4752,94.515,89507.0
2018-07-31 15:40:00,95.01,95.05,94.88,94.96,99776.0,94.5249,94.5647,94.3956,94.4752,99776.0
2018-07-31 15:50:00,94.97,95.19,94.97,95.17,343647.0,94.4852,94.704,94.4852,94.6841,343647.0
2018-08-01 09:30:00,95.13,95.69,95.0,95.58,210468.0,94.6443,95.2015,94.515,95.092,210468.0
2018-08-01 09:40:00,95.58,96.23,95.42,95.98,298311.0,95.092,95.7387,94.9329,95.49,298311.0
2018-08-01 09:50:00,95.96,96.25,95.93,96.15,169083.0,95.4701,95.7586,95.4403,95.6591,169083.0
2018-08-01 10:00:00,96.15,96.26,95.37,95.54,228094.0,95.6591,95.7686,94.8831,95.0522,228094.0
2018-08-01 10:10:00,95.55,96.05,95.54,95.99,162377.0,95.0622,95.5596,95.0522,95.4999,162377.0
2018-08-01 10:20:00,96.01,96.15,95.8,95.83,55338.0,95.5198,95.6591,95.3109,95.3408,55338.0
2018-08-01 10:30:00,95.83,96.06,95.72,96.0,83344.0,95.3408,95.5696,95.2313,95.5099,83344.0
2018-08-01 10:40:00,95.95,96.1,95.7,95.99,85789.0,95.4601,95.6094,95.2114,95.4999,85789.0
2018-08-01 10:50:00,96.01,96.06,95.6,95.6,47016.0,95.5198,95.5696,95.1119,95.1119,47016.0
2018-08-01 11:00:00,95.61,95.63,95.46,95.55,34975.0,95.1219,95.1418,94.9727,95.0622,34975.0
2018-08-01 11:10:00,95.56,95.63,95.22,95.39,87984.0,95.0721,95.1418,94.7339,94.903,87984.0
2018-08-01 11:20:00,95.35,95.62,95.34,95.51,51154.0,94.8632,95.1318,94.8533,95.0224,51154.0
2018-08-01 11:30:00,95.5,95.5,95.11,95.29,45088.0,95.0124,95.0124,94.6244,94.8035,45088.0
2018-08-01 11:40:00,95.3,95.34,95.2,95.22,20503.0,94.8135,94.8533,94.714,94.7339,20503.0
2018-08-01 11:50:00,95.19,95.19,94.86,94.98,83155.0,94.704,94.704,94.3757,94.4951,83155.0
2018-08-01 12:00:00,94.97,95.26,94.89,95.05,232360.0,94.4852,94.7737,94.4056,94.5647,232360.0
2018-08-01 12:10:00,95.06,95.1,94.88,94.96,81808.0,94.5747,94.6145,94.3956,94.4752,81808.0
2018-08-01 12:20:00,94.96,95.0,94.7,94.78,64085.0,94.4752,94.515,94.2165,94.2961,64085.0
2018-08-01 12:30:00,94.71,94.91,94.66,94.88,63449.0,94.2265,94.4255,94.1767,94.3956,63449.0
2018-08-01 12:40:00,94.87,95.11,94.82,95.05,52754.0,94.3857,94.6244,94.3359,94.5647,52754.0
2018-08-01 12:50:00,95.01,95.14,94.88,94.92,41958.0,94.5249,94.6543,94.3956,94.4354,41958.0
2018-08-01 13:00:00,94.88,95.15,94.85,95.12,101208.0,94.3956,94.6642,94.3658,94.6344,101208.0
2018-08-01 13:10:00,95.14,95.17,94.91,95.14,82951.0,94.6543,94.6841,94.4255,94.6543,82951.0
2018-08-01 13:20:00,95.16,95.28,95.1,95.21,32384.0,94.6742,94.7936,94.6145,94.7239,32384.0
2018-08-01 13:30:00,95.21,95.52,95.19,95.5,29062.0,94.7239,95.0323,94.704,95.0124,29062.0
2018-08-01 13:40:00,95.5,95.51,95.33,95.36,53239.0,95.0124,95.0224,94.8433,94.8732,53239.0
2018-08-01 13:50:00,95.38,95.48,95.21,95.34,84802.0,94.8931,94.9925,94.7239,94.8533,84802.0
2018-08-01 14:00:00,95.34,95.43,95.06,95.13,55004.0,94.8533,94.9428,94.5747,94.6443,55004.0
2018-08-01 14:10:00,95.15,95.37,94.93,95.37,90895.0,94.6642,94.8831,94.4454,94.8831,90895.0
2018-08-01 14:20:00,95.35,95.72,95.27,95.7,66785.0,94.8632,95.2313,94.7836,95.2114,66785.0
2018-08-01 14:30:00,95.69,95.74,95.34,95.37,108775.0,95.2015,95.2512,94.8533,94.8831,108775.0
2018-08-01 14:40:00,95.39,95.46,95.15,95.46,56311.0,94.903,94.9727,94.6642,94.9727,56311.0
2018-08-01 14:50:00,95.5,95.63,95.37,95.54,77305.0,95.0124,95.1418,94.8831,95.0522,77305.0
2018-08-01 15:00:00,95.54,95.66,95.5,95.54,53141.0,95.0522,95.1716,95.0124,95.0522,53141.0
2018-08-01 15:10:00,95.51,95.52,95.34,95.38,116439.0,95.0224,95.0323,94.8533,94.8931,116439.0
2018-08-01 15:20:00,95.38,95.58,95.38,95.54,65195.0,94.8931,95.092,94.8931,95.0522,65195.0
2018-08-01 15:30:00,95.54,95.54,95.36,95.4,86769.0,95.0522,95.0522,94.8732,94.913,86769.0
2018-08-01 15:40:00,95.37,95.49,95.36,95.36,124470.0,94.8831,95.0025,94.8732,94.8732,124470.0
2018-08-01 15:50:00,95.36,95.45,95.34,95.37,220120.0,94.8732,94.9627,94.8533,94.8831,220120.0
2018-08-02 09:30:00,94.75,95.44,94.67,95.08,126370.0,94.2663,94.9528,94.1867,94.5946,126370.0
2018-08-02 09:40:00,95.11,95.2,94.87,94.98,45674.0,94.6244,94.714,94.3857,94.4951,45674.0
2018-08-02 09:50:00,94.95,95.05,94.73,94.89,66649.0,94.4653,94.5647,94.2464,94.4056,66649.0
2018-08-02 10:00:00,94.94,95.36,94.9,95.25,43950.0,94.4553,94.8732,94.4155,94.7637,43950.0
2018-08-02 10:10:00,95.29,95.73,95.24,95.67,83961.0,94.8035,95.2413,94.7538,95.1816,83961.0
2018-08-02 10:20:00,95.64,95.79,95.43,95.48,40950.0,95.1517,95.301,94.9428,94.9925,40950.0
2018-08-02 10:30:00,95.49,95.68,95.28,95.62,39372.0,95.0025,95.1915,94.7936,95.1318,39372.0
2018-08-02 10:40:00,95.58,95.87,95.55,95.73,47551.0,95.092,95.3806,95.0622,95.2413,47551.0
2018-08-02 10:50:00,95.78,95.87,95.44,95.52,55516.0,95.291,95.3806,94.9528,95.0323,55516.0
2018-08-02 11:00:00,95.5,95.51,95.04,95.07,74236.0,95.0124,95.0224,94.5548,94.5846,74236.0
2018-08-02 11:10:00,95.08,95.3,94.95,95.17,159757.0,94.5946,94.8135,94.4653,94.6841,159757.0
2018-08-02 11:20:00,95.11,95.18,95.03,95.08,16909.0,94.6244,94.6941,94.5448,94.5946,16909.0
2018-08-02 11:30:00,95.09,95.31,94.98,95.3,76779.0,94.6045,94.8234,94.4951,94.8135,76779.0
2018-08-02 11:40:00,95.27,95.31,95.01,95.16,48588.0,94.7836,94.8234,94.5249,94.6742,48588.0
2018-08-02 11:50:00,95.23,95.28,95.11,95.19,56849.0,94.7438,94.7936,94.6244,94.704,56849.0
2018-08-02 12:00:00,95.18,95.48,95.06,95.47,50214.0,94.6941,94.9925,94.5747,94.9826,50214.0
2018-08-02 12:10:00,95.44,95.59,95.44,95.59,38568.0,94.9528,95.102,94.9528,95.102,38568.0
2018-08-02 12:20:00,95.6,95.87,95.57,95.85,42791.0,95.1119,95.3806,95.0821,95.3607,42791.0
2018-08-02 12:30:00,95.85,95.87,95.72,95.77,18661.0,95.3607,95.3806,95.2313,95.2811,18661.0
2018-08-02 12:40:00,95.81,95.82,95.57,95.57,15531.0,95.3209,95.3308,95.0821,95.0821,15531.0
2018-08-02 12:50:00,95.58,95.7,95.52,95.58,17601.0,95.092,95.2114,95.0323,95.092,17601.0
2018-08-02 13:00:00,95.6,96.02,95.6,95.96,23588.0,95.1119,95.5298,95.1119,95.4701,23588.0
2018-08-02 13:10:00,96.02,96.14,95.91,96.04,79966.0,95.5298,95.6492,95.4204,95.5497,79966.0
2018-08-02 13:20:00,96.07,96.12,95.95,95.97,17517.0,95.5795,95.6293,95.4601,95.48,17517.0
2018-08-02 13:30:00,95.98,96.0,95.81,95.83,48860.0,95.49,95.5099,95.3209,95.3408,48860.0
2018-08-02 13:40:00,95.83,95.95,95.74,95.9,17883.0,95.3408,95.4601,95.2512,95.4104,17883.0
2018-08-02 13:50:00,95.91,95.94,95.8,95.81,14996.0,95.4204,95.4502,95.3109,95.3209,14996.0
2018-08-02 14:00:00,95.81,95.96,95.78,95.93,11882.0,95.3209,95.4701,95.291,95.4403,11882.0
2018-08-02 14:10:00,95.94,95.96,95.61,95.68,22596.0,95.4502,95.4701,95.1219,95.1915,22596.0
2018-08-02 14:20:00,95.69,95.73,95.52,95.54,72019.0,95.2015,95.2413,95.0323,95.0522,72019.0
2018-08-02 14:30:00,95.54,95.7,95.48,95.65,83696.0,95.0522,95.2114,94.9925,95.1617,83696.0
2018-08-02 14:40:00,95.66,95.76,95.64,95.69,25396.0,95.1716,95.2711,95.1517,95.2015,25396.0
2018-08-02 14:50:00,95.7,95.78,95.56,95.63,61400.0,95.2114,95.291,95.0721,95.1418,61400.0
2018-08-02 15:00:00,95.61,95.72,95.54,95.67,17405.0,95.1219,95.2313,95.0522,95.1816,17405.0
2018-08-02 15:10:00,95.68,95.8,95.61,95.8,17118.0,95.1915,95.3109,95.1219,95.3109,17118.0
2018-08-02 15:20:00,95.8,95.85,95.75,95.8,38127.0,95.3109,95.3607,95.2612,95.3109,38127.0
2018-08-02 15:30:00,95.8,95.9,95.67,95.8,40400.0,95.3109,95.4104,95.1816,95.3109,40400.0
2018-08-02 15:40:00,95.82,95.97,95.81,95.94,68459.0,95.3308,95.48,95.3209,95.4502,68459.0
2018-08-02 15:50:00,95.95,96.05,95.93,95.98,273823.0,95.4601,95.5596,95.4403,95.49,273823.0
2018-08-03 09:30:00,96.25,96.32,95.19,95.54,164329.0,95.7586,95.8283,94.704,95.0522,164329.0
2018-08-03 09:40:00,95.53,95.86,95.47,95.5,94156.0,95.0423,95.3706,94.9826,95.0124,94156.0
2018-08-03 09:50:00,95.55,95.8,95.39,95.74,90446.0,95.0622,95.3109,94.903,95.2512,90446.0
2018-08-03 10:00:00,95.74,95.79,95.5,95.69,35371.0,95.2512,95.301,95.0124,95.2015,35371.0
2018-08-03 10:10:00,95.71,95.92,95.66,95.71,64152.0,95.2214,95.4303,95.1716,95.2214,64152.0
2018-08-03 10:20:00,95.69,95.75,95.46,95.66,44606.0,95.2015,95.2612,94.9727,95.1716,44606.0
2018-08-03 10:30:00,95.63,95.68,95.4,95.59,43602.0,95.1418,95.1915,94.913,95.102,43602.0
2018-08-03 10:40:00,95.59,95.69,95.4,95.56,35711.0,95.102,95.2015,94.913,95.0721,35711.0
2018-08-03 10:50:00,95.51,95.51,95.13,95.34,60354.0,95.0224,95.0224,94.6443,94.8533,60354.0
2018-08-03 11:00:00,95.36,95.42,95.11,95.17,48737.0,94.8732,94.9329,94.6244,94.6841,48737.0
2018-08-03 11:10:00,95.23,95.46,95.18,95.22,58534.0,94.7438,94.9727,94.6941,94.7339,58534.0
2018-08-03 11:20:00,95.25,95.4,95.21,95.22,17163.0,94.7637,94.913,94.7239,94.7339,17163.0
2018-08-03 11:30:00,95.21,95.36,94.94,95.36,75626.0,94.7239,94.8732,94.4553,94.8732,75626.0
2018-08-03 11:40:00,95.34,95.36,95.03,95.07,28346.0,94.8533,94.8732,94.5448,94.5846,28346.0
2018-08-03 11:50:00,95.08,95.13,94.91,94.91,38403.0,94.5946,94.6443,94.4255,94.4255,38403.0
2018-08-03 12:00:00,94.92,95.03,94.88,95.0,101187.0,94.4354,94.5448,94.3956,94.515,101187.0
2018-08-03 12:10:00,95.0,95.08,94.89,94.89,14872.0,94.515,94.5946,94.4056,94.4056,14872.0
2018-08-03 12:20:00,94.9,94.96,94.63,94.77,72101.0,94.4155,94.4752,94.1469,94.2862,72101.0
2018-08-03 12:30:00,94.76,94.96,94.76,94.92,26792.0,94.2762,94.4752,94.2762,94.4354,26792.0
2018-08-03 12:40:00,94.92,94.92,94.6,94.63,44178.0,94.4354,94.4354,94.117,94.1469,44178.0
2018-08-03 12:50:00,94.62,94.62,94.4,94.51,48714.0,94.1369,94.1369,93.9181,94.0275,48714.0
2018-08-03 13:00:00,94.51,94.59,94.39,94.4,30145.0,94.0275,94.1071,93.9081,93.9181,30145.0
2018-08-03 13:10:00,94.39,94.62,94.37,94.41,63556.0,93.9081,94.1369,93.8882,93.928,63556.0
2018-08-03 13:20:00,94.41,94.54,94.32,94.43,50059.0,93.928,94.0573,93.8385,93.9479,50059.0
2018-08-03 13:30:00,94.42,94.53,94.36,94.47,46794.0,93.938,94.0474,93.8783,93.9877,46794.0
2018-08-03 13:40:00,94.47,94.76,94.47,94.76,51167.0,93.9877,94.2762,93.9877,94.2762,51167.0
2018-08-03 13:50:00,94.77,94.88,94.75,94.83,48452.0,94.2862,94.3956,94.2663,94.3459,48452.0
2018-08-03 14:00:00,94.82,94.87,94.76,94.86,20998.0,94.3359,94.3857,94.2762,94.3757,20998.0
2018-08-03 14:10:00,94.86,94.86,94.69,94.75,13204.0,94.3757,94.3757,94.2066,94.2663,13204.0
2018-08-03 14:20:00,94.74,94.81,94.66,94.73,38241.0,94.2563,94.326,94.1767,94.2464,38241.0
2018-08-03 14:30:00,94.71,94.84,94.57,94.59,39123.0,94.2265,94.3558,94.0872,94.1071,39123.0
2018-08-03 14:40:00,94.58,94.58,94.49,94.54,26862.0,94.0971,94.0971,94.0076,94.0573,26862.0
2018-08-03 14:50:00,94.55,94.74,94.42,94.69,80820.0,94.0673,94.2563,93.938,94.2066,80820.0
2018-08-03 15:00:00,94.7,94.8,94.63,94.72,94246.0,94.2165,94.316,94.1469,94.2364,94246.0
2018-08-03 15:10:00,94.73,94.75,94.65,94.75,50661.0,94.2464,94.2663,94.1668,94.2663,50661.0
2018-08-03 15:20:00,94.74,94.74,94.58,94.63,86393.0,94.2563,94.2563,94.0971,94.1469,86393.0
2018-08-03 15:30:00,94.63,94.67,94.5,94.51,90844.0,94.1469,94.1867,94.0176,94.0275,90844.0
2018-08-03 15:40:00,94.51,94.59,94.48,94.53,160810.0,94.0275,94.1071,93.9977,94.0474,160810.0
2018-08-03 15:50:00,94.52,94.57,94.37,94.46,406090.0,94.0374,94.0872,93.8882,93.9778,406090.0
2018-08-06 09:30:00,94.5,94.68,93.88,94.29,203401.0,94.0176,94.1966,93.4007,93.8086,203401.0
2018-08-06 09:40:00,94.25,94.65,94.19,94.59,183853.0,93.7688,94.1668,93.7091,94.1071,183853.0
2018-08-06 09:50:00,94.62,95.25,94.47,95.11,112629.0,94.1369,94.7637,93.9877,94.6244,112629.0
2018-08-06 10:00:00,95.08,95.38,95.04,95.16,125101.0,94.5946,94.8931,94.5548,94.6742,125101.0
2018-08-06 10:10:00,95.13,95.35,95.08,95.1,123920.0,94.6443,94.8632,94.5946,94.6145,123920.0
2018-08-06 10:20:00,95.08,95.12,94.6,94.77,101881.0,94.5946,94.6344,94.117,94.2862,101881.0
2018-08-06 10:30:00,94.73,94.85,94.57,94.75,74364.0,94.2464,94.3658,94.0872,94.2663,74364.0
2018-08-06 10:40:00,94.76,95.01,94.61,94.66,38902.0,94.2762,94.5249,94.127,94.1767,38902.0
2018-08-06 10:50:00,94.64,94.94,94.64,94.91,72488.0,94.1568,94.4553,94.1568,94.4255,72488.0
2018-08-06 11:00:00,94.91,95.0,94.75,94.84,11860.0,94.4255,94.515,94.2663,94.3558,11860.0
2018-08-06 11:10:00,94.84,95.07,94.67,94.7,19800.0,94.3558,94.5846,94.1867,94.2165,19800.0
2018-08-06 11:20:00,94.69,94.92,94.68,94.92,13556.0,94.2066,94.4354,94.1966,94.4354,13556.0
2018-08-06 11:30:00,94.92,95.34,94.91,95.28,66753.0,94.4354,94.8533,94.4255,94.7936,66753.0
2018-08-06 11:40:00,95.29,95.3,95.17,95.23,16688.0,94.8035,94.8135,94.6841,94.7438,16688.0
2018-08-06 11:50:00,95.2,95.26,95.12,95.14,7296.0,94.714,94.7737,94.6344,94.6543,7296.0
2018-08-06 12:00:00,95.14,95.29,95.04,95.06,38394.0,94.6543,94.8035,94.5548,94.5747,38394.0
2018-08-06 12:10:00,95.08,95.21,95.05,95.21,9931.0,94.5946,94.7239,94.5647,94.7239,9931.0
2018-08-06 12:20:00,95.25,95.31,95.12,95.18,33642.0,94.7637,94.8234,94.6344,94.6941,33642.0
2018-08-06 12:30:00,95.14,95.2,94.97,95.06,113614.0,94.6543,94.714,94.4852,94.5747,113614.0
2018-08-06 12:40:00,95.09,95.1,94.9,95.01,27078.0,94.6045,94.6145,94.4155,94.5249,27078.0
2018-08-06 12:50:00,95.01,95.08,94.98,95.03,19030.0,94.5249,94.5946,94.4951,94.5448,19030.0
2018-08-06 13:00:00,95.03,95.11,94.99,95.04,19136.0,94.5448,94.6244,94.5051,94.5548,19136.0
2018-08-06 13:10:00,95.06,95.16,94.97,95.04,18857.0,94.5747,94.6742,94.4852,94.5548,18857.0
2018-08-06 13:20:00,95.05,95.1,94.93,94.93,44983.0,94.5647,94.6145,94.4454,94.4454,44983.0
2018-08-06 13:30:00,94.93,94.96,94.86,94.93,35689.0,94.4454,94.4752,94.3757,94.4454,35689.0
2018-08-06 13:40:00,94.91,94.95,94.67,94.72,61308.0,94.4255,94.4653,94.1867,94.2364,61308.0
2018-08-06 13:50:00,94.72,94.81,94.71,94.74,91876.0,94.2364,94.326,94.2265,94.2563,91876.0
2018-08-06 14:00:00,94.75,94.97,94.72,94.89,63453.0,94.2663,94.4852,94.2364,94.4056,63453.0
2018-08-06 14:10:00,94.86,94.9,94.77,94.86,118566.0,94.3757,94.4155,94.2862,94.3757,118566.0
2018-08-06 14:20:00,94.86,94.87,94.76,94.81,37722.0,94.3757,94.3857,94.2762,94.326,37722.0
2018-08-06 14:30:00,94.81,94.99,94.81,94.87,73827.0,94.326,94.5051,94.326,94.3857,73827.0
2018-08-06 14:40:00,94.87,94.88,94.71,94.77,37227.0,94.3857,94.3956,94.2265,94.2862,37227.0
2018-08-06 14:50:00,94.76,94.78,94.66,94.71,62454.0,94.2762,94.2961,94.1767,94.2265,62454.0
2018-08-06 15:00:00,94.72,94.72,94.6,94.63,48402.0,94.2364,94.2364,94.117,94.1469,48402.0
2018-08-06 15:10:00,94.61,94.65,94.53,94.63,48821.0,94.127,94.1668,94.0474,94.1469,48821.0
2018-08-06 15:20:00,94.67,94.7,94.62,94.68,39058.0,94.1867,94.2165,94.1369,94.1966,39058.0
2018-08-06 15:30:00,94.69,94.76,94.67,94.7,57970.0,94.2066,94.2762,94.1867,94.2165,57970.0
2018-08-06 15:40:00,94.69,94.93,94.69,94.92,79919.0,94.2066,94.4454,94.2066,94.4354,79919.0
2018-08-06 15:50:00,94.95,95.08,94.9,95.0,365232.0,94.4653,94.5946,94.4155,94.515,365232.0
2018-08-07 09:30:00,95.31,95.59,95.08,95.45,124977.0,94.8234,95.102,94.5946,94.9627,124977.0
2018-08-07 09:40:00,95.45,95.62,95.03,95.04,97362.0,94.9627,95.1318,94.5448,94.5548,97362.0
2018-08-07 09:50:00,95.02,95.33,94.96,95.12,101106.0,94.5349,94.8433,94.4752,94.6344,101106.0
2018-08-07 10:00:00,95.16,95.29,95.01,95.16,67830.0,94.6742,94.8035,94.5249,94.6742,67830.0
2018-08-07 10:10:00,95.19,95.39,95.1,95.37,53119.0,94.704,94.903,94.6145,94.8831,53119.0
2018-08-07 10:20:00,95.38,95.51,95.25,95.47,56290.0,94.8931,95.0224,94.7637,94.9826,56290.0
2018-08-07 10:30:00,95.47,95.55,95.23,95.48,76196.0,94.9826,95.0622,94.7438,94.9925,76196.0
2018-08-07 10:40:00,95.48,95.53,95.33,95.34,106026.0,94.9925,95.0423,94.8433,94.8533,106026.0
2018-08-07 10:50:00,95.32,95.42,95.16,95.42,100737.0,94.8334,94.9329,94.6742,94.9329,100737.0
2018-08-07 11:00:00,95.43,95.58,95.32,95.49,46797.0,94.9428,95.092,94.8334,95.0025,46797.0
2018-08-07 11:10:00,95.48,95.54,95.33,95.36,23426.0,94.9925,95.0522,94.8433,94.8732,23426.0
2018-08-07 11:20:00,95.35,95.5,95.31,95.45,17928.0,94.8632,95.0124,94.8234,94.9627,17928.0
2018-08-07 11:30:00,95.39,95.49,95.32,95.36,21017.0,94.903,95.0025,94.8334,94.8732,21017.0
2018-08-07 11:40:00,95.37,95.52,95.32,95.52,13842.0,94.8831,95.0323,94.8334,95.0323,13842.0
2018-08-07 11:50:00,95.54,95.6,95.47,95.58,27138.0,95.0522,95.1119,94.9826,95.092,27138.0
2018-08-07 12:00:00,95.55,95.6,95.49,95.52,14243.0,95.0622,95.1119,95.0025,95.0323,14243.0
2018-08-07 12:10:00,95.55,95.61,95.44,95.48,54237.0,95.0622,95.1219,94.9528,94.9925,54237.0
2018-08-07 12:20:00,95.47,95.52,95.4,95.48,21801.0,94.9826,95.0323,94.913,94.9925,21801.0
2018-08-07 12:30:00,95.48,95.53,95.36,95.49,42609.0,94.9925,95.0423,94.8732,95.0025,42609.0
2018-08-07 12:40:00,95.5,95.81,95.5,95.79,50277.0,95.0124,95.3209,95.0124,95.301,50277.0
2018-08-07 12:50:00,95.76,95.76,95.65,95.65,18574.0,95.2711,95.2711,95.1617,95.1617,18574.0
2018-08-07 13:00:00,95.67,95.67,95.36,95.42,59700.0,95.1816,95.1816,94.8732,94.9329,59700.0
2018-08-07 13:10:00,95.45,95.5,95.34,95.37,23044.0,94.9627,95.0124,94.8533,94.8831,23044.0
2018-08-07 13:20:00,95.37,95.43,95.22,95.24,39063.0,94.8831,94.9428,94.7339,94.7538,39063.0
2018-08-07 13:30:00,95.21,95.34,95.15,95.19,62073.0,94.7239,94.8533,94.6642,94.704,62073.0
2018-08-07 13:40:00,95.18,95.33,95.15,95.25,50439.0,94.6941,94.8433,94.6642,94.7637,50439.0
2018-08-07 13:50:00,95.26,95.54,95.25,95.53,64739.0,94.7737,95.0522,94.7637,95.0423,64739.0
2018-08-07 14:00:00,95.53,95.64,95.49,95.62,67715.0,95.0423,95.1517,95.0025,95.1318,67715.0
2018-08-07 14:10:00,95.65,95.67,95.47,95.47,40921.0,95.1617,95.1816,94.9826,94.9826,40921.0
2018-08-07 14:20:00,95.47,95.61,95.43,95.6,32225.0,94.9826,95.1219,94.9428,95.1119,32225.0
2018-08-07 14:30:00,95.6,95.64,95.53,95.64,21302.0,95.1119,95.1517,95.0423,95.1517,21302.0
2018-08-07 14:40:00,95.63,95.71,95.59,95.7,23681.0,95.1418,95.2214,95.102,95.2114,23681.0
2018-08-07 14:50:00,95.71,95.83,95.69,95.8,85199.0,95.2214,95.3408,95.2015,95.3109,85199.0
2018-08-07 15:00:00,95.8,95.81,95.67,95.78,25162.0,95.3109,95.3209,95.1816,95.291,25162.0
2018-08-07 15:10:00,95.79,95.96,95.74,95.96,53705.0,95.301,95.4701,95.2512,95.4701,53705.0
2018-08-07 15:20:00,95.97,96.05,95.88,95.88,62292.0,95.48,95.5596,95.3905,95.3905,62292.0
2018-08-07 15:30:00,95.91,95.99,95.81,95.98,104218.0,95.4204,95.4999,95.3209,95.49,104218.0
2018-08-07 15:40:00,95.97,95.99,95.8,95.86,119961.0,95.48,95.4999,95.3109,95.3706,119961.0
2018-08-07 15:50:00,95.87,96.06,95.87,96.0,372279.0,95.3806,95.5696,95.3806,95.5099,372279.0
2018-08-08 09:30:00,95.9,96.36,95.78,96.33,235133.0,95.4104,95.8681,95.291,95.8382,235133.0
2018-08-08 09:40:00,96.32,96.4,96.03,96.26,140924.0,95.8283,95.9079,95.5397,95.7686,140924.0
2018-08-08 09:50:00,96.27,96.29,95.75,95.82,87164.0,95.7785,95.7984,95.2612,95.3308,87164.0
2018-08-08 10:00:00,95.86,95.87,95.39,95.42,193581.0,95.3706,95.3806,94.903,94.9329,193581.0
2018-08-08 10:10:00,95.42,95.49,95.08,95.08,207542.0,94.9329,95.0025,94.5946,94.5946,207542.0
2018-08-08 10:20:00,95.08,95.32,94.92,95.1,163416.0,94.5946,94.8334,94.4354,94.6145,163416.0
2018-08-08 10:30:00,95.06,95.17,94.92,95.01,73562.0,94.5747,94.6841,94.4354,94.5249,73562.0
2018-08-08 10:40:00,95.02,95.1,94.94,95.1,162881.0,94.5349,94.6145,94.4553,94.6145,162881.0
2018-08-08 10:50:00,95.1,95.58,95.07,95.48,63224.0,94.6145,95.092,94.5846,94.9925,63224.0
2018-08-08 11:00:00,95.52,95.78,95.46,95.61,34318.0,95.0323,95.291,94.9727,95.1219,34318.0
2018-08-08 11:10:00,95.6,95.7,95.46,95.57,40397.0,95.1119,95.2114,94.9727,95.0821,40397.0
2018-08-08 11:20:00,95.59,95.71,95.31,95.41,60021.0,95.102,95.2214,94.8234,94.9229,60021.0
2018-08-08 11:30:00,95.42,95.54,95.39,95.48,28228.0,94.9329,95.0522,94.903,94.9925,28228.0
2018-08-08 11:40:00,95.5,95.61,95.41,95.61,50733.0,95.0124,95.1219,94.9229,95.1219,50733.0
2018-08-08 11:50:00,95.57,95.65,95.43,95.47,38822.0,95.0821,95.1617,94.9428,94.9826,38822.0
2018-08-08 12:00:00,95.47,95.52,95.34,95.49,23513.0,94.9826,95.0323,94.8533,95.0025,23513.0
2018-08-08 12:10:00,95.5,95.64,95.48,95.61,49028.0,95.0124,95.1517,94.9925,95.1219,49028.0
2018-08-08 12:20:00,95.6,95.67,95.43,95.45,38663.0,95.1119,95.1816,94.9428,94.9627,38663.0
2018-08-08 12:30:00,95.44,95.74,95.44,95.73,40304.0,94.9528,95.2512,94.9528,95.2413,40304.0
2018-08-08 12:40:00,95.7,95.75,95.64,95.68,58165.0,95.2114,95.2612,95.1517,95.1915,58165.0
2018-08-08 12:50:00,95.67,95.7,95.54,95.56,36046.0,95.1816,95.2114,95.0522,95.0721,36046.0
2018-08-08 13:00:00,95.57,95.69,95.56,95.65,16241.0,95.0821,95.2015,95.0721,95.1617,16241.0
2018-08-08 13:10:00,95.68,95.79,95.68,95.77,24218.0,95.1915,95.301,95.1915,95.2811,24218.0
2018-08-08 13:20:00,95.77,95.86,95.72,95.75,59695.0,95.2811,95.3706,95.2313,95.2612,59695.0
2018-08-08 13:30:00,95.77,95.86,95.76,95.76,18314.0,95.2811,95.3706,95.2711,95.2711,18314.0
2018-08-08 13:40:00,95.75,95.83,95.71,95.77,13714.0,95.2612,95.3408,95.2214,95.2811,13714.0
2018-08-08 13:50:00,95.79,95.85,95.7,95.82,14305.0,95.301,95.3607,95.2114,95.3308,14305.0
2018-08-08 14:00:00,95.82,95.88,95.75,95.79,21884.0,95.3308,95.3905,95.2612,95.301,21884.0
2018-08-08 14:10:00,95.79,95.87,95.71,95.74,51616.0,95.301,95.3806,95.2214,95.2512,51616.0
2018-08-08 14:20:00,95.73,95.84,95.69,95.81,184590.0,95.2413,95.3507,95.2015,95.3209,184590.0
2018-08-08 14:30:00,95.8,95.81,95.61,95.61,115403.0,95.3109,95.3209,95.1219,95.1219,115403.0
2018-08-08 14:40:00,95.62,95.67,95.56,95.58,19264.0,95.1318,95.1816,95.0721,95.092,19264.0
2018-08-08 14:50:00,95.56,95.62,95.51,95.6,21323.0,95.0721,95.1318,95.0224,95.1119,21323.0
2018-08-08 15:00:00,95.59,95.6,95.41,95.52,115282.0,95.102,95.1119,94.9229,95.0323,115282.0
2018-08-08 15:10:00,95.54,95.64,95.44,95.55,213035.0,95.0522,95.1517,94.9528,95.0622,213035.0
2018-08-08 15:20:00,95.56,95.65,95.49,95.65,53645.0,95.0721,95.1617,95.0025,95.1617,53645.0
2018-08-08 15:30:00,95.65,95.75,95.6,95.64,43367.0,95.1617,95.2612,95.1119,95.1517,43367.0
2018-08-08 15:40:00,95.63,95.67,95.53,95.58,96120.0,95.1418,95.1816,95.0423,95.092,96120.0
2018-08-08 15:50:00,95.61,95.64,95.44,95.44,138021.0,95.1219,95.1517,94.9528,94.9528,138021.0
2018-08-09 09:30:00,95.27,95.85,95.05,95.84,131050.0,94.7836,95.3607,94.5647,95.3507,131050.0
2018-08-09 09:40:00,95.84,96.09,95.73,95.88,150153.0,95.3507,95.5994,95.2413,95.3905,150153.0
2018-08-09 09:50:00,95.91,96.43,95.91,96.3,148480.0,95.4204,95.9377,95.4204,95.8084,148480.0
2018-08-09 10:00:00,96.28,96.57,96.27,96.36,90713.0,95.7885,96.077,95.7785,95.8681,90713.0
2018-08-09 10:10:00,96.3,96.57,96.27,96.4,60896.0,95.8084,96.077,95.7785,95.9079,60896.0
2018-08-09 10:20:00,96.39,96.54,96.31,96.42,37551.0,95.8979,96.0471,95.8183,95.9277,37551.0
2018-08-09 10:30:00,96.44,96.46,96.17,96.21,31599.0,95.9476,95.9675,95.679,95.7188,31599.0
2018-08-09 10:40:00,96.22,96.41,96.2,96.35,18385.0,95.7288,95.9178,95.7089,95.8581,18385.0
2018-08-09 10:50:00,96.34,96.46,96.29,96.34,29825.0,95.8482,95.9675,95.7984,95.8482,29825.0
2018-08-09 11:00:00,96.37,96.59,96.2,96.29,214682.0,95.878,96.0969,95.7089,95.7984,214682.0
2018-08-09 11:10:00,96.27,96.55,96.21,96.48,65772.0,95.7785,96.0571,95.7188,95.9874,65772.0
2018-08-09 11:20:00,96.51,96.72,96.5,96.69,82123.0,96.0173,96.2262,96.0073,96.1964,82123.0
2018-08-09 11:30:00,96.68,97.02,96.6,96.84,79613.0,96.1864,96.5247,96.1068,96.3456,79613.0
2018-08-09 11:40:00,96.82,96.91,96.46,96.5,55897.0,96.3257,96.4152,95.9675,96.0073,55897.0
2018-08-09 11:50:00,96.48,96.6,96.32,96.37,50716.0,95.9874,96.1068,95.8283,95.878,50716.0
2018-08-09 12:00:00,96.38,96.57,96.38,96.48,13276.0,95.888,96.077,95.888,95.9874,13276.0
2018-08-09 12:10:00,96.46,96.57,96.44,96.54,15879.0,95.9675,96.077,95.9476,96.0471,15879.0
2018-08-09 12:20:00,96.51,96.65,96.44,96.6,19356.0,96.0173,96.1566,95.9476,96.1068,19356.0
2018-08-09 12:30:00,96.58,96.77,96.58,96.73,45962.0,96.0869,96.276,96.0869,96.2362,45962.0
2018-08-09 12:40:00,96.73,96.73,96.6,96.68,38167.0,96.2362,96.2362,96.1068,96.1864,38167.0
2018-08-09 12:50:00,96.66,96.67,96.38,96.39,23502.0,96.1665,96.1765,95.888,95.8979,23502.0
2018-08-09 13:00:00,96.37,96.38,96.19,96.21,35245.0,95.878,95.888,95.6989,95.7188,35245.0
2018-08-09 13:10:00,96.19,96.37,96.13,96.33,16411.0,95.6989,95.878,95.6392,95.8382,16411.0
2018-08-09 13:20:00,96.34,96.35,96.16,96.19,27566.0,95.8482,95.8581,95.6691,95.6989,27566.0
2018-08-09 13:30:00,96.22,96.27,96.18,96.18,22880.0,95.7288,95.7785,95.689,95.689,22880.0
2018-08-09 13:40:00,96.18,96.18,96.04,96.05,28015.0,95.689,95.689,95.5497,95.5596,28015.0
2018-08-09 13:50:00,96.05,96.07,95.97,96.07,16272.0,95.5596,95.5795,95.48,95.5795,16272.0
2018-08-09 14:00:00,96.03,96.14,95.98,96.08,43605.0,95.5397,95.6492,95.49,95.5895,43605.0
2018-08-09 14:10:00,96.08,96.1,95.9,95.97,24521.0,95.5895,95.6094,95.4104,95.48,24521.0
2018-08-09 14:20:00,95.96,95.96,95.75,95.92,44615.0,95.4701,95.4701,95.2612,95.4303,44615.0
2018-08-09 14:30:00,95.94,96.11,95.92,96.09,63687.0,95.4502,95.6193,95.4303,95.5994,63687.0
2018-08-09 14:40:00,96.09,96.1,96.0,96.07,29934.0,95.5994,95.6094,95.5099,95.5795,29934.0
2018-08-09 14:50:00,96.04,96.05,95.88,95.89,27612.0,95.5497,95.5596,95.3905,95.4005,27612.0
2018-08-09 15:00:00,95.88,95.95,95.82,95.83,44674.0,95.3905,95.4601,95.3308,95.3408,44674.0
2018-08-09 15:10:00,95.82,95.89,95.81,95.83,20538.0,95.3308,95.4005,95.3209,95.3408,20538.0
2018-08-09 15:20:00,95.85,95.89,95.69,95.71,38982.0,95.3607,95.4005,95.2015,95.2214,38982.0
2018-08-09 15:30:00,95.71,95.78,95.64,95.73,76401.0,95.2214,95.291,95.1517,95.2413,76401.0
2018-08-09 15:40:00,95.69,95.76,95.45,95.46,85379.0,95.2015,95.2711,94.9627,94.9727,85379.0
2018-08-09 15:50:00,95.45,95.51,95.22,95.27,310074.0,94.9627,95.0224,94.7339,94.7836,310074.0
2018-08-10 09:30:00,95.1,95.95,94.79,95.88,119781.0,94.6145,95.4601,94.3061,95.3905,119781.0
2018-08-10 09:40:00,95.91,96.24,95.74,95.76,182039.0,95.4204,95.7487,95.2512,95.2711,182039.0
2018-08-10 09:50:00,95.77,95.96,95.3,95.54,130330.0,95.2811,95.4701,94.8135,95.0522,130330.0
2018-08-10 10:00:00,95.47,95.85,95.45,95.85,51791.0,94.9826,95.3607,94.9627,95.3607,51791.0
2018-08-10 10:10:00,95.88,96.18,95.85,96.1,63663.0,95.3905,95.689,95.3607,95.6094,63663.0
2018-08-10 10:20:00,96.1,96.16,95.85,95.86,81152.0,95.6094,95.6691,95.3607,95.3706,81152.0
2018-08-10 10:30:00,95.91,96.09,95.85,95.99,46122.0,95.4204,95.5994,95.3607,95.4999,46122.0
2018-08-10 10:40:00,95.95,95.95,95.62,95.69,33937.0,95.4601,95.4601,95.1318,95.2015,33937.0
2018-08-10 10:50:00,95.6,95.82,95.47,95.77,24353.0,95.1119,95.3308,94.9826,95.2811,24353.0
2018-08-10 11:00:00,95.78,95.78,95.49,95.5,58773.0,95.291,95.291,95.0025,95.0124,58773.0
2018-08-10 11:10:00,95.48,95.51,95.39,95.41,16704.0,94.9925,95.0224,94.903,94.9229,16704.0
2018-08-10 11:20:00,95.47,95.5,95.21,95.24,26550.0,94.9826,95.0124,94.7239,94.7538,26550.0
2018-08-10 11:30:00,95.21,95.56,95.15,95.53,93062.0,94.7239,95.0721,94.6642,95.0423,93062.0
2018-08-10 11:40:00,95.53,95.79,95.51,95.73,86371.0,95.0423,95.301,95.0224,95.2413,86371.0
2018-08-10 11:50:00,95.73,95.76,95.54,95.67,46257.0,95.2413,95.2711,95.0522,95.1816,46257.0
2018-08-10 12:00:00,95.61,95.64,95.48,95.49,34027.0,95.1219,95.1517,94.9925,95.0025,34027.0
2018-08-10 12:10:00,95.49,95.63,95.48,95.63,15475.0,95.0025,95.1418,94.9925,95.1418,15475.0
2018-08-10 12:20:00,95.62,95.76,95.62,95.7,25113.0,95.1318,95.2711,95.1318,95.2114,25113.0
2018-08-10 12:30:00,95.67,95.88,95.66,95.84,19681.0,95.1816,95.3905,95.1716,95.3507,19681.0
2018-08-10 12:40:00,95.85,95.92,95.75,95.86,56831.0,95.3607,95.4303,95.2612,95.3706,56831.0
2018-08-10 12:50:00,95.89,95.96,95.85,95.88,71915.0,95.4005,95.4701,95.3607,95.3905,71915.0
2018-08-10 13:00:00,95.91,95.94,95.74,95.77,24614.0,95.4204,95.4502,95.2512,95.2811,24614.0
2018-08-10 13:10:00,95.73,95.82,95.62,95.65,24187.0,95.2413,95.3308,95.1318,95.1617,24187.0
2018-08-10 13:20:00,95.68,95.68,95.55,95.59,54958.0,95.1915,95.1915,95.0622,95.102,54958.0
2018-08-10 13:30:00,95.59,95.62,95.33,95.37,36536.0,95.102,95.1318,94.8433,94.8831,36536.0
2018-08-10 13:40:00,95.41,95.57,95.33,95.37,31322.0,94.9229,95.0821,94.8433,94.8831,31322.0
2018-08-10 13:50:00,95.43,95.45,95.3,95.36,18857.0,94.9428,94.9627,94.8135,94.8732,18857.0
2018-08-10 14:00:00,95.37,95.43,95.28,95.33,13042.0,94.8831,94.9428,94.7936,94.8433,13042.0
2018-08-10 14:10:00,95.32,95.4,95.3,95.31,33238.0,94.8334,94.913,94.8135,94.8234,33238.0
2018-08-10 14:20:00,95.34,95.34,94.99,95.01,70176.0,94.8533,94.8533,94.5051,94.5249,70176.0
2018-08-10 14:30:00,95.05,95.17,95.02,95.08,14848.0,94.5647,94.6841,94.5349,94.5946,14848.0
2018-08-10 14:40:00,95.06,95.27,95.04,95.23,40182.0,94.5747,94.7836,94.5548,94.7438,40182.0
2018-08-10 14:50:00,95.23,95.38,95.15,95.28,76165.0,94.7438,94.8931,94.6642,94.7936,76165.0
2018-08-10 15:00:00,95.25,95.31,95.09,95.12,61252.0,94.7637,94.8234,94.6045,94.6344,61252.0
2018-08-10 15:10:00,95.1,95.2,95.04,95.08,25687.0,94.6145,94.714,94.5548,94.5946,25687.0
2018-08-10 15:20:00,95.12,95.32,95.12,95.16,58550.0,94.6344,94.8334,94.6344,94.6742,58550.0
2018-08-10 15:30:00,95.17,95.25,95.09,95.22,109065.0,94.6841,94.7637,94.6045,94.7339,109065.0
2018-08-10 15:40:00,95.21,95.25,95.01,95.05,96421.0,94.7239,94.7637,94.5249,94.5647,96421.0
2018-08-10 15:50:00,95.05,95.16,94.88,94.96,334321.0,94.5647,94.6742,94.3956,94.4752,334321.0
2018-08-13 09:30:00,94.97,95.25,94.96,95.19,77888.0,94.4852,94.7637,94.4752,94.704,77888.0
2018-08-13 09:40:00,95.09,95.17,94.65,94.78,200553.0,94.6045,94.6841,94.1668,94.2961,200553.0
2018-08-13 09:50:00,94.74,94.85,94.55,94.71,217838.0,94.2563,94.3658,94.0673,94.2265,217838.0
2018-08-13 10:00:00,94.7,94.74,94.42,94.64,132700.0,94.2165,94.2563,93.938,94.1568,132700.0
2018-08-13 10:10:00,94.63,94.89,94.63,94.84,137118.0,94.1469,94.4056,94.1469,94.3558,137118.0
2018-08-13 10:20:00,94.85,94.87,94.61,94.65,123510.0,94.3658,94.3857,94.127,94.1668,123510.0
2018-08-13 10:30:00,94.66,94.85,94.48,94.83,70591.0,94.1767,94.3658,93.9977,94.3459,70591.0
2018-08-13 10:40:00,94.85,94.95,94.73,94.89,40910.0,94.3658,94.4653,94.2464,94.4056,40910.0
2018-08-13 10:50:00,94.92,95.07,94.79,94.81,48869.0,94.4354,94.5846,94.3061,94.326,48869.0
2018-08-13 11:00:00,94.82,94.86,94.53,94.57,23693.0,94.3359,94.3757,94.0474,94.0872,23693.0
2018-08-13 11:10:00,94.58,94.62,94.28,94.3,73441.0,94.0971,94.1369,93.7987,93.8186,73441.0
2018-08-13 11:20:00,94.29,94.37,94.18,94.3,49992.0,93.8086,93.8882,93.6992,93.8186,49992.0
2018-08-13 11:30:00,94.26,94.37,94.1,94.17,82421.0,93.7788,93.8882,93.6196,93.6892,82421.0
2018-08-13 11:40:00,94.15,94.42,94.11,94.3,65552.0,93.6693,93.938,93.6295,93.8186,65552.0
2018-08-13 11:50:00,94.29,94.34,94.09,94.23,123347.0,93.8086,93.8584,93.6096,93.7489,123347.0
2018-08-13 12:00:00,94.27,94.35,94.02,94.15,26204.0,93.7887,93.8683,93.54,93.6693,26204.0
2018-08-13 12:10:00,94.12,94.23,93.99,93.99,31853.0,93.6395,93.7489,93.5102,93.5102,31853.0
2018-08-13 12:20:00,93.96,94.03,93.78,93.84,62161.0,93.4803,93.55,93.3012,93.3609,62161.0
2018-08-13 12:30:00,93.82,93.9,93.75,93.88,77850.0,93.341,93.4206,93.2714,93.4007,77850.0
2018-08-13 12:40:00,93.88,93.96,93.81,93.83,47579.0,93.4007,93.4803,93.3311,93.351,47579.0
2018-08-13 12:50:00,93.86,93.96,93.8,93.92,60847.0,93.3808,93.4803,93.3211,93.4405,60847.0
2018-08-13 13:00:00,93.89,93.89,93.68,93.72,62355.0,93.4107,93.4107,93.2017,93.2415,62355.0
2018-08-13 13:10:00,93.73,93.84,93.64,93.82,70877.0,93.2515,93.3609,93.1619,93.341,70877.0
2018-08-13 13:20:00,93.79,93.95,93.77,93.95,45207.0,93.3112,93.4704,93.2913,93.4704,45207.0
2018-08-13 13:30:00,93.95,94.32,93.94,94.18,194215.0,93.4704,93.8385,93.4604,93.6992,194215.0
2018-08-13 13:40:00,94.16,94.32,94.16,94.26,78412.0,93.6793,93.8385,93.6793,93.7788,78412.0
2018-08-13 13:50:00,94.25,94.41,94.25,94.32,59523.0,93.7688,93.928,93.7688,93.8385,59523.0
2018-08-13 14:00:00,94.33,94.76,94.33,94.66,151698.0,93.8484,94.2762,93.8484,94.1767,151698.0
2018-08-13 14:10:00,94.66,94.83,94.64,94.69,60212.0,94.1767,94.3459,94.1568,94.2066,60212.0
2018-08-13 14:20:00,94.67,95.01,94.67,94.98,76783.0,94.1867,94.5249,94.1867,94.4951,76783.0
2018-08-13 14:30:00,95.01,95.06,94.77,94.92,64537.0,94.5249,94.5747,94.2862,94.4354,64537.0
2018-08-13 14:40:00,94.92,95.02,94.83,94.86,25892.0,94.4354,94.5349,94.3459,94.3757,25892.0
2018-08-13 14:50:00,94.82,94.88,94.62,94.7,41685.0,94.3359,94.3956,94.1369,94.2165,41685.0
2018-08-13 15:00:00,94.68,94.72,94.54,94.68,41394.0,94.1966,94.2364,94.0573,94.1966,41394.0
2018-08-13 15:10:00,94.68,94.83,94.62,94.7,54019.0,94.1966,94.3459,94.1369,94.2165,54019.0
2018-08-13 15:20:00,94.69,94.71,94.51,94.54,35620.0,94.2066,94.2265,94.0275,94.0573,35620.0
2018-08-13 15:30:00,94.53,94.64,94.51,94.62,48689.0,94.0474,94.1568,94.0275,94.1369,48689.0
2018-08-13 15:40:00,94.62,94.76,94.56,94.64,88964.0,94.1369,94.2762,94.0772,94.1568,88964.0
2018-08-13 15:50:00,94.63,94.63,94.39,94.5,448837.0,94.1469,94.1469,93.9081,94.0176,448837.0
2018-08-14 09:30:00,94.76,95.26,94.74,95.23,90293.0,94.2762,94.7737,94.2563,94.7438,90293.0
2018-08-14 09:40:00,95.26,95.33,94.78,94.78,78787.0,94.7737,94.8433,94.2961,94.2961,78787.0
2018-08-14 09:50:00,94.78,94.84,94.49,94.51,113708.0,94.2961,94.3558,94.0076,94.0275,113708.0
2018-08-14 10:00:00,94.57,94.73,94.48,94.66,141037.0,94.0872,94.2464,93.9977,94.1767,141037.0
2018-08-14 10:10:00,94.68,95.04,94.6,95.01,81598.0,94.1966,94.5548,94.117,94.5249,81598.0
2018-08-14 10:20:00,95.03,95.2,94.92,94.92,65140.0,94.5448,94.714,94.4354,94.4354,65140.0
2018-08-14 10:30:00,94.9,95.37,94.88,95.18,93156.0,94.4155,94.8831,94.3956,94.6941,93156.0
2018-08-14 10:40:00,95.23,95.51,95.23,95.47,112804.0,94.7438,95.0224,94.7438,94.9826,112804.0
2018-08-14 10:50:00,95.49,95.66,95.41,95.44,90642.0,95.0025,95.1716,94.9229,94.9528,90642.0
2018-08-14 11:00:00,95.44,95.59,95.4,95.54,61488.0,94.9528,95.102,94.913,95.0522,61488.0
2018-08-14 11:10:00,95.52,95.54,95.27,95.27,21882.0,95.0323,95.0522,94.7836,94.7836,21882.0
2018-08-14 11:20:00,95.26,95.44,95.26,95.32,27304.0,94.7737,94.9528,94.7737,94.8334,27304.0
2018-08-14 11:30:00,95.33,95.33,95.0,95.0,23682.0,94.8433,94.8433,94.515,94.515,23682.0
2018-08-14 11:40:00,95.03,95.13,94.88,95.05,31010.0,94.5448,94.6443,94.3956,94.5647,31010.0
2018-08-14 11:50:00,95.06,95.07,94.75,94.78,53412.0,94.5747,94.5846,94.2663,94.2961,53412.0
2018-08-14 12:00:00,94.79,95.0,94.79,94.87,52856.0,94.3061,94.515,94.3061,94.3857,52856.0
2018-08-14 12:10:00,94.86,94.92,94.78,94.92,23999.0,94.3757,94.4354,94.2961,94.4354,23999.0
2018-08-14 12:20:00,94.89,94.94,94.83,94.9,7836.0,94.4056,94.4553,94.3459,94.4155,7836.0
2018-08-14 12:30:00,94.87,94.93,94.76,94.87,61731.0,94.3857,94.4454,94.2762,94.3857,61731.0
2018-08-14 12:40:00,94.88,95.02,94.85,94.97,20877.0,94.3956,94.5349,94.3658,94.4852,20877.0
2018-08-14 12:50:00,94.97,94.97,94.78,94.78,24608.0,94.4852,94.4852,94.2961,94.2961,24608.0
2018-08-14 13:00:00,94.8,94.94,94.8,94.84,10537.0,94.316,94.4553,94.316,94.3558,10537.0
2018-08-14 13:10:00,94.84,94.92,94.8,94.89,16123.0,94.3558,94.4354,94.316,94.4056,16123.0
2018-08-14 13:20:00,94.87,94.87,94.7,94.75,27982.0,94.3857,94.3857,94.2165,94.2663,27982.0
2018-08-14 13:30:00,94.74,94.79,94.65,94.77,40725.0,94.2563,94.3061,94.1668,94.2862,40725.0
2018-08-14 13:40:00,94.75,94.84,94.72,94.81,36425.0,94.2663,94.3558,94.2364,94.326,36425.0
2018-08-14 13:50:00,94.79,94.9,94.72,94.86,52359.0,94.3061,94.4155,94.2364,94.3757,52359.0
2018-08-14 14:00:00,94.87,94.9,94.59,94.63,43294.0,94.3857,94.4155,94.1071,94.1469,43294.0
2018-08-14 14:10:00,94.62,94.74,94.55,94.69,32291.0,94.1369,94.2563,94.0673,94.2066,32291.0
2018-08-14 14:20:00,94.7,94.7,94.58,94.63,10582.0,94.2165,94.2165,94.0971,94.1469,10582.0
2018-08-14 14:30:00,94.65,94.72,94.63,94.67,9589.0,94.1668,94.2364,94.1469,94.1867,9589.0
2018-08-14 14:40:00,94.66,94.71,94.58,94.62,16886.0,94.1767,94.2265,94.0971,94.1369,16886.0
2018-08-14 14:50:00,94.62,94.72,94.61,94.71,23714.0,94.1369,94.2364,94.127,94.2265,23714.0
2018-08-14 15:00:00,94.72,94.86,94.69,94.82,61057.0,94.2364,94.3757,94.2066,94.3359,61057.0
2018-08-14 15:10:00,94.83,94.97,94.82,94.94,54020.0,94.3459,94.4852,94.3359,94.4553,54020.0
2018-08-14 15:20:00,94.94,95.08,94.89,94.96,53067.0,94.4553,94.5946,94.4056,94.4752,53067.0
2018-08-14 15:30:00,94.95,95.03,94.86,94.94,63219.0,94.4653,94.5448,94.3757,94.4553,63219.0
2018-08-14 15:40:00,94.94,94.96,94.82,94.87,72782.0,94.4553,94.4752,94.3359,94.3857,72782.0
2018-08-14 15:50:00,94.87,94.95,94.82,94.91,185251.0,94.3857,94.4653,94.3359,94.4255,185251.0
2018-08-15 09:30:00,94.37,94.56,93.87,94.48,209619.0,93.8882,94.0772,93.3908,93.9977,209619.0
2018-08-15 09:40:00,94.51,94.61,93.67,93.73,183399.0,94.0275,94.127,93.1918,93.2515,183399.0
2018-08-15 09:50:00,93.76,93.86,93.33,93.42,194063.0,93.2813,93.3808,92.8535,92.9431,194063.0
2018-08-15 10:00:00,93.42,93.42,93.01,93.03,147670.0,92.9431,92.9431,92.5352,92.5551,147670.0
2018-08-15 10:10:00,93.02,93.11,92.58,92.87,163376.0,92.5451,92.6346,92.1074,92.3959,163376.0
2018-08-15 10:20:00,92.9,93.03,92.75,92.78,185546.0,92.4257,92.5551,92.2765,92.3063,185546.0
2018-08-15 10:30:00,92.8,93.26,92.76,93.2,376983.0,92.3262,92.7839,92.2864,92.7242,376983.0
2018-08-15 10:40:00,93.19,93.28,92.87,92.96,84294.0,92.7142,92.8038,92.3959,92.4854,84294.0
2018-08-15 10:50:00,92.98,92.99,92.53,92.54,250954.0,92.5053,92.5153,92.0576,92.0676,250954.0
2018-08-15 11:00:00,92.53,92.89,92.51,92.86,120135.0,92.0576,92.4158,92.0377,92.3859,120135.0
2018-08-15 11:10:00,92.86,93.07,92.8,93.02,89015.0,92.3859,92.5949,92.3262,92.5451,89015.0
2018-08-15 11:20:00,93.02,93.44,92.95,93.31,229840.0,92.5451,92.963,92.4755,92.8336,229840.0
2018-08-15 11:30:00,93.3,93.63,93.2,93.22,166928.0,92.8237,93.152,92.7242,92.7441,166928.0
2018-08-15 11:40:00,93.22,93.23,92.91,93.16,93913.0,92.7441,92.754,92.4357,92.6844,93913.0
2018-08-15 11:50:00,93.14,93.15,92.84,92.84,85520.0,92.6645,92.6744,92.366,92.366,85520.0
2018-08-15 12:00:00,92.82,93.17,92.82,93.1,75030.0,92.3461,92.6943,92.3461,92.6247,75030.0
2018-08-15 12:10:00,93.11,93.18,93.03,93.11,142100.0,92.6346,92.7043,92.5551,92.6346,142100.0
2018-08-15 12:20:00,93.11,93.11,92.92,93.08,65002.0,92.6346,92.6346,92.4456,92.6048,65002.0
2018-08-15 12:30:00,93.09,93.29,93.05,93.18,56515.0,92.6148,92.8137,92.575,92.7043,56515.0
2018-08-15 12:40:00,93.19,93.23,92.95,93.04,100150.0,92.7142,92.754,92.4755,92.565,100150.0
2018-08-15 12:50:00,93.04,93.05,92.87,93.04,57000.0,92.565,92.575,92.3959,92.565,57000.0
2018-08-15 13:00:00,93.05,93.21,92.96,93.06,44125.0,92.575,92.7341,92.4854,92.5849,44125.0
2018-08-15 13:10:00,93.09,93.15,92.86,92.89,31905.0,92.6148,92.6744,92.3859,92.4158,31905.0
2018-08-15 13:20:00,92.86,92.96,92.84,92.95,124409.0,92.3859,92.4854,92.366,92.4755,124409.0
2018-08-15 13:30:00,92.94,93.02,92.85,93.01,100199.0,92.4655,92.5451,92.376,92.5352,100199.0
2018-08-15 13:40:00,93.0,93.13,92.94,92.94,36724.0,92.5252,92.6545,92.4655,92.4655,36724.0
2018-08-15 13:50:00,92.96,93.07,92.93,92.99,72452.0,92.4854,92.5949,92.4556,92.5153,72452.0
2018-08-15 14:00:00,92.97,93.09,92.84,92.85,31897.0,92.4954,92.6148,92.366,92.376,31897.0
2018-08-15 14:10:00,92.87,93.03,92.85,92.98,45158.0,92.3959,92.5551,92.376,92.5053,45158.0
2018-08-15 14:20:00,92.98,93.17,92.94,92.96,70028.0,92.5053,92.6943,92.4655,92.4854,70028.0
2018-08-15 14:30:00,92.95,93.15,92.94,93.12,30909.0,92.4755,92.6744,92.4655,92.6446,30909.0
2018-08-15 14:40:00,93.11,93.12,92.88,92.93,29551.0,92.6346,92.6446,92.4058,92.4556,29551.0
2018-08-15 14:50:00,92.93,93.18,92.91,93.18,31828.0,92.4556,92.7043,92.4357,92.7043,31828.0
2018-08-15 15:00:00,93.19,93.35,93.13,93.29,148555.0,92.7142,92.8734,92.6545,92.8137,148555.0
2018-08-15 15:10:00,93.28,93.29,92.97,93.0,80718.0,92.8038,92.8137,92.4954,92.5252,80718.0
2018-08-15 15:20:00,93.02,93.04,92.92,92.97,100308.0,92.5451,92.565,92.4456,92.4954,100308.0
2018-08-15 15:30:00,92.98,93.16,92.96,93.01,172848.0,92.5053,92.6844,92.4854,92.5352,172848.0
2018-08-15 15:40:00,93.02,93.06,92.88,93.04,112961.0,92.5451,92.5849,92.4058,92.565,112961.0
2018-08-15 15:50:00,93.04,93.06,92.83,93.06,407275.0,92.565,92.5849,92.3561,92.5849,407275.0
2018-08-16 09:30:00,93.55,93.7,92.58,92.65,256589.0,93.0724,93.2216,92.1074,92.177,256589.0
2018-08-16 09:40:00,92.65,93.05,92.6,92.97,107479.0,92.177,92.575,92.1273,92.4954,107479.0
2018-08-16 09:50:00,92.97,93.53,92.97,93.27,191809.0,92.4954,93.0525,92.4954,92.7938,191809.0
2018-08-16 10:00:00,93.27,93.84,93.27,93.78,160444.0,92.7938,93.3609,92.7938,93.3012,160444.0
2018-08-16 10:10:00,93.78,94.07,93.64,94.06,157700.0,93.3012,93.5897,93.1619,93.5798,157700.0
2018-08-16 10:20:00,94.04,94.16,93.95,94.09,81248.0,93.5599,93.6793,93.4704,93.6096,81248.0
2018-08-16 10:30:00,94.09,94.23,94.03,94.16,71378.0,93.6096,93.7489,93.55,93.6793,71378.0
2018-08-16 10:40:00,94.16,94.24,94.04,94.05,50599.0,93.6793,93.7589,93.5599,93.5698,50599.0
2018-08-16 10:50:00,94.06,94.08,93.79,93.91,43304.0,93.5798,93.5997,93.3112,93.4306,43304.0
2018-08-16 11:00:00,93.9,94.03,93.87,93.93,42172.0,93.4206,93.55,93.3908,93.4505,42172.0
2018-08-16 11:10:00,93.92,94.29,93.92,94.26,81576.0,93.4405,93.8086,93.4405,93.7788,81576.0
2018-08-16 11:20:00,94.28,94.3,94.12,94.17,77458.0,93.7987,93.8186,93.6395,93.6892,77458.0
2018-08-16 11:30:00,94.18,94.22,94.06,94.1,30751.0,93.6992,93.739,93.5798,93.6196,30751.0
2018-08-16 11:40:00,94.08,94.18,94.01,94.02,34938.0,93.5997,93.6992,93.5301,93.54,34938.0
2018-08-16 11:50:00,94.01,94.12,93.91,94.08,23846.0,93.5301,93.6395,93.4306,93.5997,23846.0
2018-08-16 12:00:00,94.08,94.08,93.94,93.95,77339.0,93.5997,93.5997,93.4604,93.4704,77339.0
2018-08-16 12:10:00,93.95,94.08,93.95,94.06,33051.0,93.4704,93.5997,93.4704,93.5798,33051.0
2018-08-16 12:20:00,94.05,94.09,94.0,94.02,27636.0,93.5698,93.6096,93.5201,93.54,27636.0
2018-08-16 12:30:00,94.03,94.15,93.95,94.15,22124.0,93.55,93.6693,93.4704,93.6693,22124.0
2018-08-16 12:40:00,94.1,94.1,93.93,93.95,24468.0,93.6196,93.6196,93.4505,93.4704,24468.0
2018-08-16 12:50:00,93.96,93.97,93.84,93.85,26574.0,93.4803,93.4903,93.3609,93.3709,26574.0
2018-08-16 13:00:00,93.87,93.94,93.68,93.71,27245.0,93.3908,93.4604,93.2017,93.2316,27245.0
2018-08-16 13:10:00,93.72,93.83,93.7,93.8,17843.0,93.2415,93.351,93.2216,93.3211,17843.0
2018-08-16 13:20:00,93.81,93.84,93.72,93.76,26297.0,93.3311,93.3609,93.2415,93.2813,26297.0
2018-08-16 13:30:00,93.76,93.78,93.69,93.76,11617.0,93.2813,93.3012,93.2117,93.2813,11617.0
2018-08-16 13:40:00,93.75,93.83,93.67,93.68,12817.0,93.2714,93.351,93.1918,93.2017,12817.0
2018-08-16 13:50:00,93.67,93.69,93.61,93.66,28450.0,93.1918,93.2117,93.1321,93.1818,28450.0
2018-08-16 14:00:00,93.64,93.74,93.63,93.71,31852.0,93.1619,93.2614,93.152,93.2316,31852.0
2018-08-16 14:10:00,93.71,93.81,93.67,93.81,23590.0,93.2316,93.3311,93.1918,93.3311,23590.0
2018-08-16 14:20:00,93.81,93.92,93.71,93.73,39673.0,93.3311,93.4405,93.2316,93.2515,39673.0
2018-08-16 14:30:00,93.69,93.78,93.57,93.7,60506.0,93.2117,93.3012,93.0923,93.2216,60506.0
2018-08-16 14:40:00,93.72,93.85,93.71,93.82,46983.0,93.2415,93.3709,93.2316,93.341,46983.0
2018-08-16 14:50:00,93.82,93.93,93.74,93.75,59007.0,93.341,93.4505,93.2614,93.2714,59007.0
2018-08-16 15:00:00,93.74,93.87,93.74,93.85,35323.0,93.2614,93.3908,93.2614,93.3709,35323.0
2018-08-16 15:10:00,93.83,94.01,93.83,93.94,37559.0,93.351,93.5301,93.351,93.4604,37559.0
2018-08-16 15:20:00,93.95,93.99,93.89,93.89,21737.0,93.4704,93.5102,93.4107,93.4107,21737.0
2018-08-16 15:30:00,93.88,93.97,93.81,93.86,100078.0,93.4007,93.4903,93.3311,93.3808,100078.0
2018-08-16 15:40:00,93.87,93.88,93.75,93.76,155068.0,93.3908,93.4007,93.2714,93.2813,155068.0
2018-08-16 15:50:00,93.76,93.97,93.72,93.92,308750.0,93.2813,93.4903,93.2415,93.4405,308750.0
2018-08-17 09:30:00,93.75,94.17,93.43,94.05,87218.0,93.2714,93.6892,92.953,93.5698,87218.0
2018-08-17 09:40:00,94.14,94.14,93.36,93.38,116765.0,93.6594,93.6594,92.8834,92.9033,116765.0
2018-08-17 09:50:00,93.37,93.51,93.09,93.41,137215.0,92.8933,93.0326,92.6148,92.9331,137215.0
2018-08-17 10:00:00,93.4,93.44,93.06,93.16,72862.0,92.9232,92.963,92.5849,92.6844,72862.0
2018-08-17 10:10:00,93.15,93.3,92.99,93.21,135046.0,92.6744,92.8237,92.5153,92.7341,135046.0
2018-08-17 10:20:00,93.19,93.39,93.16,93.31,52998.0,92.7142,92.9132,92.6844,92.8336,52998.0
2018-08-17 10:30:00,93.29,93.47,93.26,93.29,37027.0,92.8137,92.9928,92.7839,92.8137,37027.0
2018-08-17 10:40:00,93.27,93.29,93.07,93.15,61891.0,92.7938,92.8137,92.5949,92.6744,61891.0
2018-08-17 10:50:00,93.14,93.19,92.97,93.01,47568.0,92.6645,92.7142,92.4954,92.5352,47568.0
2018-08-17 11:00:00,92.98,93.06,92.92,93.05,69609.0,92.5053,92.5849,92.4456,92.575,69609.0
2018-08-17 11:10:00,93.04,93.32,93.0,93.32,65086.0,92.565,92.8436,92.5252,92.8436,65086.0
2018-08-17 11:20:00,93.34,93.39,93.3,93.36,34962.0,92.8635,92.9132,92.8237,92.8834,34962.0
2018-08-17 11:30:00,93.39,93.56,93.35,93.39,41512.0,92.9132,93.0824,92.8734,92.9132,41512.0
2018-08-17 11:40:00,93.42,93.49,93.33,93.33,25286.0,92.9431,93.0127,92.8535,92.8535,25286.0
2018-08-17 11:50:00,93.32,93.61,93.32,93.6,46477.0,92.8436,93.1321,92.8436,93.1221,46477.0
2018-08-17 12:00:00,93.59,93.63,93.48,93.56,23731.0,93.1122,93.152,93.0028,93.0824,23731.0
2018-08-17 12:10:00,93.57,93.57,93.45,93.48,25418.0,93.0923,93.0923,92.9729,93.0028,25418.0
2018-08-17 12:20:00,93.48,93.6,93.46,93.57,26066.0,93.0028,93.1221,92.9829,93.0923,26066.0
2018-08-17 12:30:00,93.59,93.59,93.37,93.42,31383.0,93.1122,93.1122,92.8933,92.9431,31383.0
2018-08-17 12:40:00,93.4,93.44,93.28,93.38,18187.0,92.9232,92.963,92.8038,92.9033,18187.0
2018-08-17 12:50:00,93.39,93.6,93.39,93.56,83840.0,92.9132,93.1221,92.9132,93.0824,83840.0
2018-08-17 13:00:00,93.54,93.66,93.51,93.54,19209.0,93.0625,93.1818,93.0326,93.0625,19209.0
2018-08-17 13:10:00,93.56,93.74,93.49,93.73,45329.0,93.0824,93.2614,93.0127,93.2515,45329.0
2018-08-17 13:20:00,93.73,93.73,93.62,93.64,22365.0,93.2515,93.2515,93.142,93.1619,22365.0
2018-08-17 13:30:00,93.59,93.73,93.58,93.71,32856.0,93.1122,93.2515,93.1022,93.2316,32856.0
2018-08-17 13:40:00,93.69,93.78,93.67,93.75,81847.0,93.2117,93.3012,93.1918,93.2714,81847.0
2018-08-17 13:50:00,93.74,93.83,93.72,93.78,23798.0,93.2614,93.351,93.2415,93.3012,23798.0
2018-08-17 14:00:00,93.77,93.99,93.75,93.93,34035.0,93.2913,93.5102,93.2714,93.4505,34035.0
2018-08-17 14:10:00,93.89,93.97,93.84,93.97,21518.0,93.4107,93.4903,93.3609,93.4903,21518.0
2018-08-17 14:20:00,93.99,94.02,93.91,93.93,54445.0,93.5102,93.54,93.4306,93.4505,54445.0
2018-08-17 14:30:00,93.89,93.91,93.79,93.87,159096.0,93.4107,93.4306,93.3112,93.3908,159096.0
2018-08-17 14:40:00,93.87,94.03,93.85,93.92,14610.0,93.3908,93.55,93.3709,93.4405,14610.0
2018-08-17 14:50:00,93.92,94.09,93.91,94.06,18056.0,93.4405,93.6096,93.4306,93.5798,18056.0
2018-08-17 15:00:00,94.07,94.09,93.96,93.96,25287.0,93.5897,93.6096,93.4803,93.4803,25287.0
2018-08-17 15:10:00,93.96,94.0,93.93,93.99,19670.0,93.4803,93.5201,93.4505,93.5102,19670.0
2018-08-17 15:20:00,93.99,94.04,93.86,93.89,22151.0,93.5102,93.5599,93.3808,93.4107,22151.0
2018-08-17 15:30:00,93.85,94.08,93.83,94.0,46044.0,93.3709,93.5997,93.351,93.5201,46044.0
2018-08-17 15:40:00,93.98,94.06,93.98,93.99,165614.0,93.5002,93.5798,93.5002,93.5102,165614.0
2018-08-17 15:50:00,93.98,94.02,93.87,93.99,214615.0,93.5002,93.54,93.3908,93.5102,214615.0
2018-08-20 09:30:00,94.05,94.34,93.78,93.82,126445.0,93.5698,93.8584,93.3012,93.341,126445.0
2018-08-20 09:40:00,93.86,93.91,93.24,93.64,144582.0,93.3808,93.4306,92.764,93.1619,144582.0
2018-08-20 09:50:00,93.56,93.59,93.2,93.39,85662.0,93.0824,93.1122,92.7242,92.9132,85662.0
2018-08-20 10:00:00,93.42,93.89,93.4,93.88,44667.0,92.9431,93.4107,92.9232,93.4007,44667.0
2018-08-20 10:10:00,93.86,93.86,93.5,93.56,142289.0,93.3808,93.3808,93.0227,93.0824,142289.0
2018-08-20 10:20:00,93.52,93.56,93.27,93.39,118888.0,93.0426,93.0824,92.7938,92.9132,118888.0
2018-08-20 10:30:00,93.35,93.53,93.2,93.38,40994.0,92.8734,93.0525,92.7242,92.9033,40994.0
2018-08-20 10:40:00,93.33,93.54,93.21,93.5,111700.0,92.8535,93.0625,92.7341,93.0227,111700.0
2018-08-20 10:50:00,93.46,93.46,93.13,93.34,45056.0,92.9829,92.9829,92.6545,92.8635,45056.0
2018-08-20 11:00:00,93.31,93.5,93.29,93.48,48988.0,92.8336,93.0227,92.8137,93.0028,48988.0
2018-08-20 11:10:00,93.49,93.65,93.43,93.64,118719.0,93.0127,93.1719,92.953,93.1619,118719.0
2018-08-20 11:20:00,93.63,93.77,93.54,93.7,96755.0,93.152,93.2913,93.0625,93.2216,96755.0
2018-08-20 11:30:00,93.75,93.87,93.65,93.87,116575.0,93.2714,93.3908,93.1719,93.3908,116575.0
2018-08-20 11:40:00,93.86,93.95,93.85,93.93,50869.0,93.3808,93.4704,93.3709,93.4505,50869.0
2018-08-20 11:50:00,93.94,94.0,93.93,93.95,24021.0,93.4604,93.5201,93.4505,93.4704,24021.0
2018-08-20 12:00:00,93.95,93.99,93.78,93.79,35853.0,93.4704,93.5102,93.3012,93.3112,35853.0
2018-08-20 12:10:00,93.75,93.77,93.57,93.61,24711.0,93.2714,93.2913,93.0923,93.1321,24711.0
2018-08-20 12:20:00,93.6,93.72,93.55,93.6,17640.0,93.1221,93.2415,93.0724,93.1221,17640.0
2018-08-20 12:30:00,93.61,93.68,93.53,93.53,14864.0,93.1321,93.2017,93.0525,93.0525,14864.0
2018-08-20 12:40:00,93.51,93.57,93.48,93.49,17523.0,93.0326,93.0923,93.0028,93.0127,17523.0
2018-08-20 12:50:00,93.45,93.6,93.41,93.6,13967.0,92.9729,93.1221,92.9331,93.1221,13967.0
2018-08-20 13:00:00,93.6,93.63,93.51,93.51,19712.0,93.1221,93.152,93.0326,93.0326,19712.0
2018-08-20 13:10:00,93.53,93.58,93.44,93.48,12586.0,93.0525,93.1022,92.963,93.0028,12586.0
2018-08-20 13:20:00,93.5,93.64,93.49,93.61,9304.0,93.0227,93.1619,93.0127,93.1321,9304.0
2018-08-20 13:30:00,93.62,93.63,93.53,93.54,10634.0,93.142,93.152,93.0525,93.0625,10634.0
2018-08-20 13:40:00,93.53,93.54,93.41,93.43,18564.0,93.0525,93.0625,92.9331,92.953,18564.0
2018-08-20 13:50:00,93.42,93.55,93.36,93.53,34960.0,92.9431,93.0724,92.8834,93.0525,34960.0
2018-08-20 14:00:00,93.51,93.58,93.5,93.52,22029.0,93.0326,93.1022,93.0227,93.0426,22029.0
2018-08-20 14:10:00,93.53,93.53,93.32,93.34,34731.0,93.0525,93.0525,92.8436,92.8635,34731.0
2018-08-20 14:20:00,93.34,93.42,93.31,93.42,31610.0,92.8635,92.9431,92.8336,92.9431,31610.0
2018-08-20 14:30:00,93.46,93.46,93.38,93.44,9710.0,92.9829,92.9829,92.9033,92.963,9710.0
2018-08-20 14:40:00,93.41,93.41,93.25,93.28,42538.0,92.9331,92.9331,92.7739,92.8038,42538.0
2018-08-20 14:50:00,93.28,93.31,93.23,93.31,34119.0,92.8038,92.8336,92.754,92.8336,34119.0
2018-08-20 15:00:00,93.31,93.32,93.19,93.3,75978.0,92.8336,92.8436,92.7142,92.8237,75978.0
2018-08-20 15:10:00,93.31,93.51,93.31,93.44,35672.0,92.8336,93.0326,92.8336,92.963,35672.0
2018-08-20 15:20:00,93.43,93.46,93.33,93.33,33246.0,92.953,92.9829,92.8535,92.8535,33246.0
2018-08-20 15:30:00,93.32,93.53,93.31,93.46,105960.0,92.8436,93.0525,92.8336,92.9829,105960.0
2018-08-20 15:40:00,93.45,93.46,93.37,93.41,48980.0,92.9729,92.9829,92.8933,92.9331,48980.0
2018-08-20 15:50:00,93.41,93.44,93.32,93.34,219080.0,92.9331,92.963,92.8436,92.8635,219080.0
2018-08-21 09:30:00,93.43,94.12,93.41,93.65,167397.0,92.953,93.6395,92.9331,93.1719,167397.0
2018-08-21 09:40:00,93.64,94.09,93.55,94.09,90974.0,93.1619,93.6096,93.0724,93.6096,90974.0
2018-08-21 09:50:00,94.07,94.25,94.05,94.23,130638.0,93.5897,93.7688,93.5698,93.7489,130638.0
2018-08-21 10:00:00,94.24,94.46,94.19,94.33,270737.0,93.7589,93.9778,93.7091,93.8484,270737.0
2018-08-21 10:10:00,94.34,94.66,94.34,94.57,117533.0,93.8584,94.1767,93.8584,94.0872,117533.0
2018-08-21 10:20:00,94.59,94.73,94.52,94.59,58725.0,94.1071,94.2464,94.0374,94.1071,58725.0
2018-08-21 10:30:00,94.59,94.66,94.42,94.45,67724.0,94.1071,94.1767,93.938,93.9678,67724.0
2018-08-21 10:40:00,94.47,94.68,94.4,94.68,69112.0,93.9877,94.1966,93.9181,94.1966,69112.0
2018-08-21 10:50:00,94.68,94.81,94.64,94.79,135833.0,94.1966,94.326,94.1568,94.3061,135833.0
2018-08-21 11:00:00,94.79,94.86,94.59,94.68,133341.0,94.3061,94.3757,94.1071,94.1966,133341.0
2018-08-21 11:10:00,94.67,94.69,94.38,94.42,94903.0,94.1867,94.2066,93.8982,93.938,94903.0
2018-08-21 11:20:00,94.42,94.57,94.36,94.49,111876.0,93.938,94.0872,93.8783,94.0076,111876.0
2018-08-21 11:30:00,94.47,94.72,94.46,94.69,75314.0,93.9877,94.2364,93.9778,94.2066,75314.0
2018-08-21 11:40:00,94.67,94.79,94.67,94.77,103723.0,94.1867,94.3061,94.1867,94.2862,103723.0
2018-08-21 11:50:00,94.78,94.84,94.72,94.82,87451.0,94.2961,94.3558,94.2364,94.3359,87451.0
2018-08-21 12:00:00,94.8,95.0,94.78,94.95,57173.0,94.316,94.515,94.2961,94.4653,57173.0
2018-08-21 12:10:00,94.95,95.1,94.92,95.1,31390.0,94.4653,94.6145,94.4354,94.6145,31390.0
2018-08-21 12:20:00,95.1,95.24,95.08,95.15,55591.0,94.6145,94.7538,94.5946,94.6642,55591.0
2018-08-21 12:30:00,95.15,95.18,95.07,95.13,30569.0,94.6642,94.6941,94.5846,94.6443,30569.0
2018-08-21 12:40:00,95.13,95.17,95.11,95.11,28967.0,94.6443,94.6841,94.6244,94.6244,28967.0
2018-08-21 12:50:00,95.1,95.16,95.06,95.08,21752.0,94.6145,94.6742,94.5747,94.5946,21752.0
2018-08-21 13:00:00,95.05,95.14,95.03,95.11,14709.0,94.5647,94.6543,94.5448,94.6244,14709.0
2018-08-21 13:10:00,95.08,95.09,95.0,95.06,41191.0,94.5946,94.6045,94.515,94.5747,41191.0
2018-08-21 13:20:00,95.06,95.23,95.05,95.17,20907.0,94.5747,94.7438,94.5647,94.6841,20907.0
2018-08-21 13:30:00,95.17,95.26,95.16,95.18,23264.0,94.6841,94.7737,94.6742,94.6941,23264.0
2018-08-21 13:40:00,95.18,95.3,95.15,95.25,38701.0,94.6941,94.8135,94.6642,94.7637,38701.0
2018-08-21 13:50:00,95.25,95.25,95.1,95.1,30328.0,94.7637,94.7637,94.6145,94.6145,30328.0
2018-08-21 14:00:00,95.12,95.19,95.07,95.19,32332.0,94.6344,94.704,94.5846,94.704,32332.0
2018-08-21 14:10:00,95.2,95.33,95.17,95.3,26619.0,94.714,94.8433,94.6841,94.8135,26619.0
2018-08-21 14:20:00,95.3,95.4,95.28,95.33,64261.0,94.8135,94.913,94.7936,94.8433,64261.0
2018-08-21 14:30:00,95.32,95.33,95.21,95.29,77443.0,94.8334,94.8433,94.7239,94.8035,77443.0
2018-08-21 14:40:00,95.29,95.34,95.03,95.04,106320.0,94.8035,94.8533,94.5448,94.5548,106320.0
2018-08-21 14:50:00,95.01,95.07,94.9,94.92,86956.0,94.5249,94.5846,94.4155,94.4354,86956.0
2018-08-21 15:00:00,94.92,95.01,94.87,94.99,27846.0,94.4354,94.5249,94.3857,94.5051,27846.0
2018-08-21 15:10:00,94.99,95.07,94.91,95.0,53522.0,94.5051,94.5846,94.4255,94.515,53522.0
2018-08-21 15:20:00,94.99,95.06,94.93,95.01,38267.0,94.5051,94.5747,94.4454,94.5249,38267.0
2018-08-21 15:30:00,95.01,95.12,95.01,95.09,39585.0,94.5249,94.6344,94.5249,94.6045,39585.0
2018-08-21 15:40:00,95.08,95.11,95.0,95.03,93826.0,94.5946,94.6244,94.515,94.5448,93826.0
2018-08-21 15:50:00,95.03,95.22,95.02,95.14,311035.0,94.5448,94.7339,94.5349,94.6543,311035.0
2018-08-22 09:30:00,95.08,96.43,95.08,96.17,269603.0,94.5946,95.9377,94.5946,95.679,269603.0
2018-08-22 09:40:00,96.19,96.42,95.72,95.92,401628.0,95.6989,95.9277,95.2313,95.4303,401628.0
2018-08-22 09:50:00,95.89,95.94,95.57,95.59,88899.0,95.4005,95.4502,95.0821,95.102,88899.0
2018-08-22 10:00:00,95.62,95.95,95.53,95.88,97859.0,95.1318,95.4601,95.0423,95.3905,97859.0
2018-08-22 10:10:00,95.89,95.99,95.82,95.88,79014.0,95.4005,95.4999,95.3308,95.3905,79014.0
2018-08-22 10:20:00,95.84,95.87,95.58,95.59,63724.0,95.3507,95.3806,95.092,95.102,63724.0
2018-08-22 10:30:00,95.58,95.85,95.57,95.85,96980.0,95.092,95.3607,95.0821,95.3607,96980.0
2018-08-22 10:40:00,95.81,96.08,95.69,96.08,83291.0,95.3209,95.5895,95.2015,95.5895,83291.0
2018-08-22 10:50:00,96.06,96.19,96.0,96.09,55031.0,95.5696,95.6989,95.5099,95.5994,55031.0
2018-08-22 11:00:00,96.1,96.23,96.03,96.14,43499.0,95.6094,95.7387,95.5397,95.6492,43499.0
2018-08-22 11:10:00,96.18,96.21,96.07,96.17,34553.0,95.689,95.7188,95.5795,95.679,34553.0
2018-08-22 11:20:00,96.19,96.38,96.14,96.38,50644.0,95.6989,95.888,95.6492,95.888,50644.0
2018-08-22 11:30:00,96.38,96.39,96.14,96.29,127287.0,95.888,95.8979,95.6492,95.7984,127287.0
2018-08-22 11:40:00,96.29,96.47,96.28,96.4,65581.0,95.7984,95.9775,95.7885,95.9079,65581.0
2018-08-22 11:50:00,96.42,96.63,96.4,96.61,58309.0,95.9277,96.1367,95.9079,96.1168,58309.0
2018-08-22 12:00:00,96.61,96.72,96.55,96.66,75161.0,96.1168,96.2262,96.0571,96.1665,75161.0
2018-08-22 12:10:00,96.67,96.69,96.44,96.65,52738.0,96.1765,96.1964,95.9476,96.1566,52738.0
2018-08-22 12:20:00,96.66,96.71,96.57,96.61,50329.0,96.1665,96.2163,96.077,96.1168,50329.0
2018-08-22 12:30:00,96.6,96.62,96.43,96.47,43265.0,96.1068,96.1267,95.9377,95.9775,43265.0
2018-08-22 12:40:00,96.48,96.58,96.47,96.53,31047.0,95.9874,96.0869,95.9775,96.0372,31047.0
2018-08-22 12:50:00,96.53,96.54,96.32,96.32,10148.0,96.0372,96.0471,95.8283,95.8283,10148.0
2018-08-22 13:00:00,96.34,96.47,96.31,96.45,24430.0,95.8482,95.9775,95.8183,95.9576,24430.0
2018-08-22 13:10:00,96.47,96.53,96.43,96.53,26198.0,95.9775,96.0372,95.9377,96.0372,26198.0
2018-08-22 13:20:00,96.54,96.61,96.54,96.61,18947.0,96.0471,96.1168,96.0471,96.1168,18947.0
2018-08-22 13:30:00,96.6,96.75,96.59,96.71,24621.0,96.1068,96.2561,96.0969,96.2163,24621.0
2018-08-22 13:40:00,96.71,96.78,96.6,96.65,58408.0,96.2163,96.2859,96.1068,96.1566,58408.0
2018-08-22 13:50:00,96.65,96.68,96.62,96.66,18756.0,96.1566,96.1864,96.1267,96.1665,18756.0
2018-08-22 14:00:00,96.69,96.77,96.6,96.6,100214.0,96.1964,96.276,96.1068,96.1068,100214.0
2018-08-22 14:10:00,96.58,96.62,96.49,96.57,31420.0,96.0869,96.1267,95.9974,96.077,31420.0
2018-08-22 14:20:00,96.57,96.64,96.52,96.56,25441.0,96.077,96.1466,96.0272,96.067,25441.0
2018-08-22 14:30:00,96.55,96.59,96.51,96.54,14489.0,96.0571,96.0969,96.0173,96.0471,14489.0
2018-08-22 14:40:00,96.51,96.54,96.45,96.49,13093.0,96.0173,96.0471,95.9576,95.9974,13093.0
2018-08-22 14:50:00,96.5,96.63,96.5,96.63,26585.0,96.0073,96.1367,96.0073,96.1367,26585.0
2018-08-22 15:00:00,96.68,96.77,96.66,96.74,131236.0,96.1864,96.276,96.1665,96.2461,131236.0
2018-08-22 15:10:00,96.74,96.77,96.67,96.69,40381.0,96.2461,96.276,96.1765,96.1964,40381.0
2018-08-22 15:20:00,96.69,96.85,96.68,96.85,83053.0,96.1964,96.3556,96.1864,96.3556,83053.0
2018-08-22 15:30:00,96.85,96.9,96.78,96.88,90668.0,96.3556,96.4053,96.2859,96.3854,90668.0
2018-08-22 15:40:00,96.88,96.88,96.78,96.8,132753.0,96.3854,96.3854,96.2859,96.3058,132753.0
2018-08-22 15:50:00,96.8,96.85,96.73,96.75,355954.0,96.3058,96.3556,96.2362,96.2561,355954.0
2018-08-23 09:30:00,96.75,97.04,96.55,96.66,103614.0,96.2561,96.5446,96.0571,96.1665,103614.0
2018-08-23 09:40:00,96.66,97.06,96.66,96.98,47129.0,96.1665,96.5645,96.1665,96.4849,47129.0
2018-08-23 09:50:00,96.98,97.07,96.64,96.81,46050.0,96.4849,96.5744,96.1466,96.3158,46050.0
2018-08-23 10:00:00,96.77,96.78,96.28,96.34,70777.0,96.276,96.2859,95.7885,95.8482,70777.0
2018-08-23 10:10:00,96.33,96.59,96.3,96.53,71260.0,95.8382,96.0969,95.8084,96.0372,71260.0
2018-08-23 10:20:00,96.54,96.72,96.5,96.62,61804.0,96.0471,96.2262,96.0073,96.1267,61804.0
2018-08-23 10:30:00,96.63,96.63,96.33,96.49,49065.0,96.1367,96.1367,95.8382,95.9974,49065.0
2018-08-23 10:40:00,96.46,96.51,96.12,96.2,78767.0,95.9675,96.0173,95.6293,95.7089,78767.0
2018-08-23 10:50:00,96.18,96.18,95.97,96.02,60130.0,95.689,95.689,95.48,95.5298,60130.0
2018-08-23 11:00:00,96.01,96.19,95.88,95.94,46083.0,95.5198,95.6989,95.3905,95.4502,46083.0
2018-08-23 11:10:00,95.94,95.96,95.68,95.7,63202.0,95.4502,95.4701,95.1915,95.2114,63202.0
2018-08-23 11:20:00,95.68,95.76,95.54,95.73,76709.0,95.1915,95.2711,95.0522,95.2413,76709.0
2018-08-23 11:30:00,95.72,95.72,95.44,95.49,37057.0,95.2313,95.2313,94.9528,95.0025,37057.0
2018-08-23 11:40:00,95.48,95.57,95.34,95.5,85202.0,94.9925,95.0821,94.8533,95.0124,85202.0
2018-08-23 11:50:00,95.53,95.83,95.52,95.76,101438.0,95.0423,95.3408,95.0323,95.2711,101438.0
2018-08-23 12:00:00,95.75,95.91,95.73,95.86,71887.0,95.2612,95.4204,95.2413,95.3706,71887.0
2018-08-23 12:10:00,95.91,96.0,95.78,96.0,28385.0,95.4204,95.5099,95.291,95.5099,28385.0
2018-08-23 12:20:00,96.04,96.18,96.03,96.1,21481.0,95.5497,95.689,95.5397,95.6094,21481.0
2018-08-23 12:30:00,96.09,96.09,95.9,95.9,17109.0,95.5994,95.5994,95.4104,95.4104,17109.0
2018-08-23 12:40:00,95.92,95.98,95.83,95.83,16309.0,95.4303,95.49,95.3408,95.3408,16309.0
2018-08-23 12:50:00,95.84,95.84,95.68,95.74,38117.0,95.3507,95.3507,95.1915,95.2512,38117.0
2018-08-23 13:00:00,95.73,95.85,95.7,95.82,14900.0,95.2413,95.3607,95.2114,95.3308,14900.0
2018-08-23 13:10:00,95.84,95.86,95.77,95.85,7726.0,95.3507,95.3706,95.2811,95.3607,7726.0
2018-08-23 13:20:00,95.88,95.95,95.85,95.93,21308.0,95.3905,95.4601,95.3607,95.4403,21308.0
2018-08-23 13:30:00,95.94,96.09,95.93,96.05,52885.0,95.4502,95.5994,95.4403,95.5596,52885.0
2018-08-23 13:40:00,96.05,96.14,95.91,95.97,13771.0,95.5596,95.6492,95.4204,95.48,13771.0
2018-08-23 13:50:00,95.98,95.99,95.73,95.77,13299.0,95.49,95.4999,95.2413,95.2811,13299.0
2018-08-23 14:00:00,95.76,96.04,95.76,96.0,11815.0,95.2711,95.5497,95.2711,95.5099,11815.0
2018-08-23 14:10:00,96.02,96.11,95.92,95.98,30120.0,95.5298,95.6193,95.4303,95.49,30120.0
2018-08-23 14:20:00,95.97,96.17,95.97,96.12,110392.0,95.48,95.679,95.48,95.6293,110392.0
2018-08-23 14:30:00,96.12,96.2,96.06,96.18,61287.0,95.6293,95.7089,95.5696,95.689,61287.0
2018-08-23 14:40:00,96.19,96.32,96.17,96.28,51727.0,95.6989,95.8283,95.679,95.7885,51727.0
2018-08-23 14:50:00,96.27,96.35,96.23,96.33,36739.0,95.7785,95.8581,95.7387,95.8382,36739.0
2018-08-23 15:00:00,96.33,96.41,96.3,96.41,51012.0,95.8382,95.9178,95.8084,95.9178,51012.0
2018-08-23 15:10:00,96.41,96.44,96.3,96.34,89721.0,95.9178,95.9476,95.8084,95.8482,89721.0
2018-08-23 15:20:00,96.34,96.38,96.31,96.34,51091.0,95.8482,95.888,95.8183,95.8482,51091.0
2018-08-23 15:30:00,96.34,96.38,96.16,96.23,125909.0,95.8482,95.888,95.6691,95.7387,125909.0
2018-08-23 15:40:00,96.22,96.24,96.03,96.14,92436.0,95.7288,95.7487,95.5397,95.6492,92436.0
2018-08-23 15:50:00,96.15,96.2,95.91,96.02,166207.0,95.6591,95.7089,95.4204,95.5298,166207.0
2018-08-24 09:30:00,96.3,96.75,96.3,96.33,105248.0,95.8084,96.2561,95.8084,95.8382,105248.0
2018-08-24 09:40:00,96.36,96.71,96.29,96.67,58491.0,95.8681,96.2163,95.7984,96.1765,58491.0
2018-08-24 09:50:00,96.63,96.8,96.56,96.69,62191.0,96.1367,96.3058,96.067,96.1964,62191.0
2018-08-24 10:00:00,96.71,96.96,96.57,96.75,42636.0,96.2163,96.465,96.077,96.2561,42636.0
2018-08-24 10:10:00,96.76,96.91,96.6,96.61,40297.0,96.266,96.4152,96.1068,96.1168,40297.0
2018-08-24 10:20:00,96.62,96.65,96.49,96.61,36499.0,96.1267,96.1566,95.9974,96.1168,36499.0
2018-08-24 10:30:00,96.61,96.84,96.56,96.76,18465.0,96.1168,96.3456,96.067,96.266,18465.0
2018-08-24 10:40:00,96.74,96.87,96.66,96.82,18459.0,96.2461,96.3755,96.1665,96.3257,18459.0
2018-08-24 10:50:00,96.79,96.84,96.57,96.59,28510.0,96.2959,96.3456,96.077,96.0969,28510.0
2018-08-24 11:00:00,96.58,96.59,96.28,96.46,38011.0,96.0869,96.0969,95.7885,95.9675,38011.0
2018-08-24 11:10:00,96.58,96.58,96.39,96.45,19303.0,96.0869,96.0869,95.8979,95.9576,19303.0
2018-08-24 11:20:00,96.43,96.43,96.2,96.29,32407.0,95.9377,95.9377,95.7089,95.7984,32407.0
2018-08-24 11:30:00,96.28,96.36,96.14,96.18,24746.0,95.7885,95.8681,95.6492,95.689,24746.0
2018-08-24 11:40:00,96.19,96.2,96.03,96.07,22616.0,95.6989,95.7089,95.5397,95.5795,22616.0
2018-08-24 11:50:00,96.07,96.28,96.0,96.28,29772.0,95.5795,95.7885,95.5099,95.7885,29772.0
2018-08-24 12:00:00,96.24,96.36,96.17,96.18,21147.0,95.7487,95.8681,95.679,95.689,21147.0
2018-08-24 12:10:00,96.16,96.21,96.08,96.11,12234.0,95.6691,95.7188,95.5895,95.6193,12234.0
2018-08-24 12:20:00,96.13,96.13,95.99,96.1,20646.0,95.6392,95.6392,95.4999,95.6094,20646.0
2018-08-24 12:30:00,96.08,96.17,96.06,96.17,12245.0,95.5895,95.679,95.5696,95.679,12245.0
2018-08-24 12:40:00,96.18,96.2,96.06,96.1,14500.0,95.689,95.7089,95.5696,95.6094,14500.0
2018-08-24 12:50:00,96.1,96.15,96.06,96.15,12817.0,95.6094,95.6591,95.5696,95.6591,12817.0
2018-08-24 13:00:00,96.12,96.13,95.98,95.98,70396.0,95.6293,95.6392,95.49,95.49,70396.0
2018-08-24 13:10:00,95.98,95.98,95.84,95.95,9942.0,95.49,95.49,95.3507,95.4601,9942.0
2018-08-24 13:20:00,95.96,95.98,95.84,95.87,36881.0,95.4701,95.49,95.3507,95.3806,36881.0
2018-08-24 13:30:00,95.84,95.84,95.72,95.77,54844.0,95.3507,95.3507,95.2313,95.2811,54844.0
2018-08-24 13:40:00,95.77,95.78,95.68,95.71,28664.0,95.2811,95.291,95.1915,95.2214,28664.0
2018-08-24 13:50:00,95.69,95.8,95.62,95.79,29289.0,95.2015,95.3109,95.1318,95.301,29289.0
2018-08-24 14:00:00,95.78,95.82,95.72,95.82,16437.0,95.291,95.3308,95.2313,95.3308,16437.0
2018-08-24 14:10:00,95.83,95.95,95.81,95.92,18950.0,95.3408,95.4601,95.3209,95.4303,18950.0
2018-08-24 14:20:00,95.93,96.16,95.92,96.1,29282.0,95.4403,95.6691,95.4303,95.6094,29282.0
2018-08-24 14:30:00,96.09,96.1,95.92,95.92,26813.0,95.5994,95.6094,95.4303,95.4303,26813.0
2018-08-24 14:40:00,95.95,95.97,95.87,95.87,96689.0,95.4601,95.48,95.3806,95.3806,96689.0
2018-08-24 14:50:00,95.86,96.07,95.85,96.06,43301.0,95.3706,95.5795,95.3607,95.5696,43301.0
2018-08-24 15:00:00,96.05,96.15,96.04,96.05,44612.0,95.5596,95.6591,95.5497,95.5596,44612.0
2018-08-24 15:10:00,96.03,96.21,96.03,96.16,25011.0,95.5397,95.7188,95.5397,95.6691,25011.0
2018-08-24 15:20:00,96.16,96.24,96.11,96.17,27676.0,95.6691,95.7487,95.6193,95.679,27676.0
2018-08-24 15:30:00,96.16,96.28,96.12,96.28,47541.0,95.6691,95.7885,95.6293,95.7885,47541.0
2018-08-24 15:40:00,96.27,96.3,96.19,96.24,105194.0,95.7785,95.8084,95.6989,95.7487,105194.0
2018-08-24 15:50:00,96.24,96.26,96.15,96.19,240987.0,95.7487,95.7686,95.6591,95.6989,240987.0
2018-08-27 09:30:00,96.75,97.08,96.65,96.81,77754.0,96.2561,96.5844,96.1566,96.3158,77754.0
2018-08-27 09:40:00,96.79,97.26,96.79,97.12,88225.0,96.2959,96.7635,96.2959,96.6242,88225.0
2018-08-27 09:50:00,97.15,97.36,96.94,97.3,48171.0,96.654,96.863,96.4451,96.8033,48171.0
2018-08-27 10:00:00,97.31,97.62,97.22,97.62,79679.0,96.8132,97.1216,96.7237,97.1216,79679.0
2018-08-27 10:10:00,97.59,97.68,97.35,97.62,65782.0,97.0918,97.1813,96.853,97.1216,65782.0
2018-08-27 10:20:00,97.64,97.65,97.4,97.45,65967.0,97.1415,97.1515,96.9027,96.9525,65967.0
2018-08-27 10:30:00,97.43,97.69,97.35,97.58,111693.0,96.9326,97.1913,96.853,97.0818,111693.0
2018-08-27 10:40:00,97.58,97.73,97.5,97.67,49188.0,97.0818,97.2311,97.0022,97.1714,49188.0
2018-08-27 10:50:00,97.69,97.87,97.65,97.85,47469.0,97.1913,97.3703,97.1515,97.3504,47469.0
2018-08-27 11:00:00,97.87,98.0,97.79,97.96,169548.0,97.3703,97.4997,97.2908,97.4599,169548.0
2018-08-27 11:10:00,97.97,98.06,97.92,98.04,68188.0,97.4698,97.5594,97.4201,97.5395,68188.0
2018-08-27 11:20:00,98.02,98.38,98.01,98.31,131457.0,97.5196,97.8777,97.5096,97.8081,131457.0
2018-08-27 11:30:00,98.34,98.41,98.05,98.05,184854.0,97.8379,97.9076,97.5494,97.5494,184854.0
2018-08-27 11:40:00,98.07,98.16,98.01,98.1,80337.0,97.5693,97.6589,97.5096,97.5992,80337.0
2018-08-27 11:50:00,98.1,98.25,98.08,98.19,101294.0,97.5992,97.7484,97.5793,97.6887,101294.0
2018-08-27 12:00:00,98.19,98.2,97.96,98.06,92427.0,97.6887,97.6987,97.4599,97.5594,92427.0
2018-08-27 12:10:00,98.08,98.09,97.96,98.01,104581.0,97.5793,97.5892,97.4599,97.5096,104581.0
2018-08-27 12:20:00,98.04,98.04,97.83,97.85,45766.0,97.5395,97.5395,97.3306,97.3504,45766.0
2018-08-27 12:30:00,97.84,97.9,97.74,97.82,33384.0,97.3405,97.4002,97.241,97.3206,33384.0
2018-08-27 12:40:00,97.82,97.94,97.78,97.88,29061.0,97.3206,97.44,97.2808,97.3803,29061.0
2018-08-27 12:50:00,97.87,97.88,97.73,97.83,36631.0,97.3703,97.3803,97.2311,97.3306,36631.0
2018-08-27 13:00:00,97.82,97.83,97.53,97.55,40968.0,97.3206,97.3306,97.0321,97.052,40968.0
2018-08-27 13:10:00,97.57,97.91,97.54,97.89,67069.0,97.0719,97.4101,97.042,97.3902,67069.0
2018-08-27 13:20:00,97.86,97.93,97.76,97.76,33078.0,97.3604,97.43,97.2609,97.2609,33078.0
2018-08-27 13:30:00,97.76,97.91,97.71,97.87,59534.0,97.2609,97.4101,97.2112,97.3703,59534.0
2018-08-27 13:40:00,97.91,97.91,97.78,97.81,27167.0,97.4101,97.4101,97.2808,97.3107,27167.0
2018-08-27 13:50:00,97.82,98.0,97.78,97.91,82968.0,97.3206,97.4997,97.2808,97.4101,82968.0
2018-08-27 14:00:00,97.89,97.96,97.8,97.85,35607.0,97.3902,97.4599,97.3007,97.3504,35607.0
2018-08-27 14:10:00,97.84,97.84,97.5,97.57,41697.0,97.3405,97.3405,97.0022,97.0719,41697.0
2018-08-27 14:20:00,97.56,97.68,97.55,97.65,37883.0,97.0619,97.1813,97.052,97.1515,37883.0
2018-08-27 14:30:00,97.66,97.83,97.65,97.76,23403.0,97.1614,97.3306,97.1515,97.2609,23403.0
2018-08-27 14:40:00,97.77,97.82,97.7,97.81,97683.0,97.2709,97.3206,97.2012,97.3107,97683.0
2018-08-27 14:50:00,97.8,97.84,97.74,97.78,60168.0,97.3007,97.3405,97.241,97.2808,60168.0
2018-08-27 15:00:00,97.78,97.94,97.78,97.83,133032.0,97.2808,97.44,97.2808,97.3306,133032.0
2018-08-27 15:10:00,97.83,97.89,97.77,97.81,45070.0,97.3306,97.3902,97.2709,97.3107,45070.0
2018-08-27 15:20:00,97.81,97.94,97.79,97.91,64835.0,97.3107,97.44,97.2908,97.4101,64835.0
2018-08-27 15:30:00,97.9,97.95,97.84,97.9,69093.0,97.4002,97.4499,97.3405,97.4002,69093.0
2018-08-27 15:40:00,97.87,97.96,97.81,97.93,110102.0,97.3703,97.4599,97.3107,97.43,110102.0
2018-08-27 15:50:00,97.94,98.14,97.92,98.03,446917.0,97.44,97.639,97.4201,97.5295,446917.0
2018-08-28 09:30:00,98.03,98.62,97.66,97.98,299815.0,97.5295,98.1165,97.1614,97.4798,299815.0
2018-08-28 09:40:00,98.02,98.44,97.87,97.93,137428.0,97.5196,97.9374,97.3703,97.43,137428.0
2018-08-28 09:50:00,97.91,98.41,97.86,98.23,229125.0,97.4101,97.9076,97.3604,97.7285,229125.0
2018-08-28 10:00:00,98.2,98.25,98.05,98.15,93194.0,97.6987,97.7484,97.5494,97.6489,93194.0
2018-08-28 10:10:00,98.18,98.63,98.16,98.48,102543.0,97.6788,98.1265,97.6589,97.9772,102543.0
2018-08-28 10:20:00,98.5,98.6,98.23,98.31,70232.0,97.9971,98.0966,97.7285,97.8081,70232.0
2018-08-28 10:30:00,98.29,98.32,98.1,98.29,127923.0,97.7882,97.818,97.5992,97.7882,127923.0
2018-08-28 10:40:00,98.3,98.31,97.94,98.0,158766.0,97.7982,97.8081,97.44,97.4997,158766.0
2018-08-28 10:50:00,98.0,98.28,97.91,98.14,109316.0,97.4997,97.7783,97.4101,97.639,109316.0
2018-08-28 11:00:00,98.13,98.23,98.06,98.11,67859.0,97.629,97.7285,97.5594,97.6091,67859.0
2018-08-28 11:10:00,98.1,98.21,98.0,98.05,91384.0,97.5992,97.7086,97.4997,97.5494,91384.0
2018-08-28 11:20:00,98.05,98.23,98.04,98.2,67227.0,97.5494,97.7285,97.5395,97.6987,67227.0
2018-08-28 11:30:00,98.19,98.19,97.94,97.98,91608.0,97.6887,97.6887,97.44,97.4798,91608.0
2018-08-28 11:40:00,97.98,98.07,97.86,97.86,43344.0,97.4798,97.5693,97.3604,97.3604,43344.0
2018-08-28 11:50:00,97.84,97.96,97.77,97.85,59397.0,97.3405,97.4599,97.2709,97.3504,59397.0
2018-08-28 12:00:00,97.85,97.88,97.74,97.81,131211.0,97.3504,97.3803,97.241,97.3107,131211.0
2018-08-28 12:10:00,97.83,97.95,97.82,97.92,128109.0,97.3306,97.4499,97.3206,97.4201,128109.0
2018-08-28 12:20:00,97.91,97.97,97.84,97.85,77424.0,97.4101,97.4698,97.3405,97.3504,77424.0
2018-08-28 12:30:00,97.86,98.02,97.82,98.02,77913.0,97.3604,97.5196,97.3206,97.5196,77913.0
2018-08-28 12:40:00,98.02,98.18,98.0,98.18,97077.0,97.5196,97.6788,97.4997,97.6788,97077.0
2018-08-28 12:50:00,98.19,98.22,98.1,98.21,81257.0,97.6887,97.7186,97.5992,97.7086,81257.0
2018-08-28 13:00:00,98.21,98.23,98.08,98.08,44908.0,97.7086,97.7285,97.5793,97.5793,44908.0
2018-08-28 13:10:00,98.07,98.25,98.06,98.17,49538.0,97.5693,97.7484,97.5594,97.6688,49538.0
2018-08-28 13:20:00,98.18,98.19,97.98,98.05,45810.0,97.6788,97.6887,97.4798,97.5494,45810.0
2018-08-28 13:30:00,98.04,98.22,98.01,98.21,94103.0,97.5395,97.7186,97.5096,97.7086,94103.0
2018-08-28 13:40:00,98.2,98.31,98.2,98.25,56197.0,97.6987,97.8081,97.6987,97.7484,56197.0
2018-08-28 13:50:00,98.26,98.34,98.24,98.32,42541.0,97.7584,97.8379,97.7385,97.818,42541.0
2018-08-28 14:00:00,98.32,98.41,98.28,98.39,90026.0,97.818,97.9076,97.7783,97.8877,90026.0
2018-08-28 14:10:00,98.39,98.53,98.32,98.38,148474.0,97.8877,98.027,97.818,97.8777,148474.0
2018-08-28 14:20:00,98.38,98.44,98.32,98.42,80070.0,97.8777,97.9374,97.818,97.9175,80070.0
2018-08-28 14:30:00,98.41,98.45,98.3,98.31,56670.0,97.9076,97.9474,97.7982,97.8081,56670.0
2018-08-28 14:40:00,98.3,98.58,98.28,98.58,181284.0,97.7982,98.0767,97.7783,98.0767,181284.0
2018-08-28 14:50:00,98.59,98.67,98.58,98.62,176042.0,98.0867,98.1663,98.0767,98.1165,176042.0
2018-08-28 15:00:00,98.61,98.68,98.61,98.67,155734.0,98.1066,98.1762,98.1066,98.1663,155734.0
2018-08-28 15:10:00,98.65,98.69,98.63,98.67,135608.0,98.1464,98.1862,98.1265,98.1663,135608.0
2018-08-28 15:20:00,98.67,98.67,98.53,98.61,77165.0,98.1663,98.1663,98.027,98.1066,77165.0
2018-08-28 15:30:00,98.6,98.68,98.59,98.65,121071.0,98.0966,98.1762,98.0867,98.1464,121071.0
2018-08-28 15:40:00,98.65,98.65,98.54,98.55,193782.0,98.1464,98.1464,98.0369,98.0469,193782.0
2018-08-28 15:50:00,98.54,98.62,98.52,98.61,231215.0,98.0369,98.1165,98.017,98.1066,231215.0
2018-08-29 09:30:00,98.85,99.04,98.38,98.99,222267.0,98.3453,98.5344,97.8777,98.4846,222267.0
2018-08-29 09:40:00,98.98,99.19,98.47,98.64,198704.0,98.4747,98.6836,97.9673,98.1364,198704.0
2018-08-29 09:50:00,98.61,98.84,98.49,98.84,81553.0,98.1066,98.3354,97.9872,98.3354,81553.0
2018-08-29 10:00:00,98.84,98.86,98.47,98.74,80489.0,98.3354,98.3553,97.9673,98.2359,80489.0
2018-08-29 10:10:00,98.69,98.91,98.63,98.87,98095.0,98.1862,98.405,98.1265,98.3652,98095.0
2018-08-29 10:20:00,98.85,99.14,98.85,99.14,75838.0,98.3453,98.6339,98.3453,98.6339,75838.0
2018-08-29 10:30:00,99.12,99.28,99.1,99.25,45502.0,98.614,98.7731,98.5941,98.7433,45502.0
2018-08-29 10:40:00,99.26,99.39,99.21,99.38,40463.0,98.7533,98.8826,98.7035,98.8726,40463.0
2018-08-29 10:50:00,99.39,99.49,99.34,99.45,91953.0,98.8826,98.9821,98.8328,98.9423,91953.0
2018-08-29 11:00:00,99.44,99.52,99.35,99.38,140850.0,98.9323,99.0119,98.8428,98.8726,140850.0
2018-08-29 11:10:00,99.36,99.56,99.35,99.56,62677.0,98.8527,99.0517,98.8428,99.0517,62677.0
2018-08-29 11:20:00,99.57,99.6,99.49,99.55,27145.0,99.0617,99.0915,98.9821,99.0418,27145.0
2018-08-29 11:30:00,99.52,99.64,99.51,99.52,27164.0,99.0119,99.1313,99.002,99.0119,27164.0
2018-08-29 11:40:00,99.51,99.57,99.47,99.52,50547.0,99.002,99.0617,98.9622,99.0119,50547.0
2018-08-29 11:50:00,99.52,99.64,99.5,99.61,59391.0,99.0119,99.1313,98.992,99.1015,59391.0
2018-08-29 12:00:00,99.62,99.71,99.54,99.67,95263.0,99.1114,99.201,99.0318,99.1612,95263.0
2018-08-29 12:10:00,99.66,99.73,99.64,99.72,35073.0,99.1512,99.2209,99.1313,99.2109,35073.0
2018-08-29 12:20:00,99.73,99.75,99.6,99.64,20328.0,99.2209,99.2407,99.0915,99.1313,20328.0
2018-08-29 12:30:00,99.66,99.7,99.61,99.62,17386.0,99.1512,99.191,99.1015,99.1114,17386.0
2018-08-29 12:40:00,99.63,99.65,99.54,99.62,26098.0,99.1214,99.1413,99.0318,99.1114,26098.0
2018-08-29 12:50:00,99.62,99.65,99.56,99.59,15448.0,99.1114,99.1413,99.0517,99.0816,15448.0
2018-08-29 13:00:00,99.61,99.66,99.56,99.63,27518.0,99.1015,99.1512,99.0517,99.1214,27518.0
2018-08-29 13:10:00,99.63,99.73,99.59,99.68,36350.0,99.1214,99.2209,99.0816,99.1711,36350.0
2018-08-29 13:20:00,99.68,99.72,99.62,99.69,25876.0,99.1711,99.2109,99.1114,99.1811,25876.0
2018-08-29 13:30:00,99.67,99.7,99.62,99.65,24305.0,99.1612,99.191,99.1114,99.1413,24305.0
2018-08-29 13:40:00,99.65,99.7,99.48,99.48,48008.0,99.1413,99.191,98.9721,98.9721,48008.0
2018-08-29 13:50:00,99.5,99.55,99.46,99.47,30620.0,98.992,99.0418,98.9522,98.9622,30620.0
2018-08-29 14:00:00,99.48,99.56,99.48,99.54,18411.0,98.9721,99.0517,98.9721,99.0318,18411.0
2018-08-29 14:10:00,99.57,99.68,99.55,99.66,21612.0,99.0617,99.1711,99.0418,99.1512,21612.0
2018-08-29 14:20:00,99.65,99.69,99.54,99.54,30853.0,99.1413,99.1811,99.0318,99.0318,30853.0
2018-08-29 14:30:00,99.55,99.72,99.51,99.66,29969.0,99.0418,99.2109,99.002,99.1512,29969.0
2018-08-29 14:40:00,99.66,99.68,99.55,99.66,51026.0,99.1512,99.1711,99.0418,99.1512,51026.0
2018-08-29 14:50:00,99.67,99.69,99.57,99.65,38514.0,99.1612,99.1811,99.0617,99.1413,38514.0
2018-08-29 15:00:00,99.66,99.74,99.65,99.74,102046.0,99.1512,99.2308,99.1413,99.2308,102046.0
2018-08-29 15:10:00,99.74,99.81,99.73,99.78,51182.0,99.2308,99.3004,99.2209,99.2706,51182.0
2018-08-29 15:20:00,99.77,99.81,99.71,99.76,49986.0,99.2606,99.3004,99.201,99.2507,49986.0
2018-08-29 15:30:00,99.75,99.82,99.74,99.79,35106.0,99.2407,99.3104,99.2308,99.2805,35106.0
2018-08-29 15:40:00,99.79,99.79,99.67,99.67,94166.0,99.2805,99.2805,99.1612,99.1612,94166.0
2018-08-29 15:50:00,99.68,99.79,99.56,99.57,415746.0,99.1711,99.2805,99.0517,99.0617,415746.0
2018-08-30 09:30:00,99.37,99.89,99.37,99.75,293466.0,98.8627,99.38,98.8627,99.2407,293466.0
2018-08-30 09:40:00,99.78,99.94,99.53,99.63,108733.0,99.2706,99.4298,99.0219,99.1214,108733.0
2018-08-30 09:50:00,99.63,99.8,99.57,99.72,80383.0,99.1214,99.2905,99.0617,99.2109,80383.0
2018-08-30 10:00:00,99.7,100.24,99.69,100.18,138792.0,99.191,99.7282,99.1811,99.6686,138792.0
2018-08-30 10:10:00,100.19,100.26,100.03,100.18,60920.0,99.6785,99.7481,99.5193,99.6686,60920.0
2018-08-30 10:20:00,100.2,100.44,100.03,100.38,205114.0,99.6885,99.9272,99.5193,99.8675,205114.0
2018-08-30 10:30:00,100.36,100.58,100.26,100.26,116856.0,99.8476,100.0665,99.7481,99.7481,116856.0
2018-08-30 10:40:00,100.29,100.31,100.11,100.21,92081.0,99.778,99.7979,99.5989,99.6984,92081.0
2018-08-30 10:50:00,100.19,100.32,99.97,100.06,116835.0,99.6785,99.8078,99.4596,99.5492,116835.0
2018-08-30 11:00:00,100.08,100.2,99.91,99.96,34630.0,99.5691,99.6885,99.3999,99.4497,34630.0
2018-08-30 11:10:00,99.96,100.01,99.86,99.86,27537.0,99.4497,99.4994,99.3502,99.3502,27537.0
2018-08-30 11:20:00,99.89,99.98,99.83,99.95,29627.0,99.38,99.4696,99.3203,99.4397,29627.0
2018-08-30 11:30:00,99.97,100.12,99.96,100.03,89632.0,99.4596,99.6089,99.4497,99.5193,89632.0
2018-08-30 11:40:00,100.04,100.22,100.02,100.18,31442.0,99.5293,99.7083,99.5094,99.6686,31442.0
2018-08-30 11:50:00,100.16,100.23,100.12,100.12,33208.0,99.6487,99.7183,99.6089,99.6089,33208.0
2018-08-30 12:00:00,100.16,100.26,100.14,100.26,33252.0,99.6487,99.7481,99.6288,99.7481,33252.0
2018-08-30 12:10:00,100.26,100.41,100.24,100.39,32627.0,99.7481,99.8974,99.7282,99.8775,32627.0
2018-08-30 12:20:00,100.4,100.5,100.39,100.43,57121.0,99.8874,99.9869,99.8775,99.9173,57121.0
2018-08-30 12:30:00,100.47,100.47,100.34,100.43,13582.0,99.9571,99.9571,99.8277,99.9173,13582.0
2018-08-30 12:40:00,100.41,100.45,100.32,100.38,61335.0,99.8974,99.9372,99.8078,99.8675,61335.0
2018-08-30 12:50:00,100.39,100.57,100.39,100.54,77499.0,99.8775,100.0566,99.8775,100.0267,77499.0
2018-08-30 13:00:00,100.56,100.61,100.52,100.58,40747.0,100.0466,100.0964,100.0068,100.0665,40747.0
2018-08-30 13:10:00,100.61,100.65,100.54,100.62,42535.0,100.0964,100.1362,100.0267,100.1063,42535.0
2018-08-30 13:20:00,100.64,100.65,100.52,100.55,39743.0,100.1262,100.1362,100.0068,100.0367,39743.0
2018-08-30 13:30:00,100.56,100.57,100.46,100.5,25868.0,100.0466,100.0566,99.9471,99.9869,25868.0
2018-08-30 13:40:00,100.5,100.56,100.46,100.54,91016.0,99.9869,100.0466,99.9471,100.0267,91016.0
2018-08-30 13:50:00,100.53,100.63,100.51,100.59,124195.0,100.0168,100.1163,99.9969,100.0765,124195.0
2018-08-30 14:00:00,100.62,100.7,100.54,100.55,64472.0,100.1063,100.1859,100.0267,100.0367,64472.0
2018-08-30 14:10:00,100.54,100.56,100.25,100.26,43176.0,100.0267,100.0466,99.7382,99.7481,43176.0
2018-08-30 14:20:00,100.27,100.27,99.93,100.09,111843.0,99.7581,99.7581,99.4198,99.579,111843.0
2018-08-30 14:30:00,100.1,100.4,100.1,100.33,74422.0,99.589,99.8874,99.589,99.8178,74422.0
2018-08-30 14:40:00,100.32,100.37,100.09,100.2,82714.0,99.8078,99.8576,99.579,99.6885,82714.0
2018-08-30 14:50:00,100.18,100.19,99.93,99.99,105304.0,99.6686,99.6785,99.4198,99.4795,105304.0
2018-08-30 15:00:00,100.01,100.05,99.89,99.95,66509.0,99.4994,99.5392,99.38,99.4397,66509.0
2018-08-30 15:10:00,99.95,100.0,99.89,99.96,53732.0,99.4397,99.4895,99.38,99.4497,53732.0
2018-08-30 15:20:00,99.96,99.97,99.85,99.96,71883.0,99.4497,99.4596,99.3402,99.4497,71883.0
2018-08-30 15:30:00,99.96,100.09,99.95,100.05,70117.0,99.4497,99.579,99.4397,99.5392,70117.0
2018-08-30 15:40:00,100.05,100.06,99.84,99.85,128456.0,99.5392,99.5492,99.3303,99.3402,128456.0
2018-08-30 15:50:00,99.84,99.99,99.8,99.98,373969.0,99.3303,99.4795,99.2905,99.4696,373969.0
2018-08-31 09:30:00,99.83,100.47,99.75,100.39,153379.0,99.3203,99.9571,99.2407,99.8775,153379.0
2018-08-31 09:40:00,100.38,100.52,100.26,100.52,104140.0,99.8675,100.0068,99.7481,100.0068,104140.0
2018-08-31 09:50:00,100.53,100.57,100.2,100.28,73866.0,100.0168,100.0566,99.6885,99.768,73866.0
2018-08-31 10:00:00,100.3,100.42,100.26,100.32,48366.0,99.7879,99.9073,99.7481,99.8078,48366.0
2018-08-31 10:10:00,100.31,100.38,100.15,100.16,34758.0,99.7979,99.8675,99.6387,99.6487,34758.0
2018-08-31 10:20:00,100.16,100.29,100.1,100.16,37608.0,99.6487,99.778,99.589,99.6487,37608.0
2018-08-31 10:30:00,100.18,100.18,99.87,100.0,45943.0,99.6686,99.6686,99.3601,99.4895,45943.0
2018-08-31 10:40:00,100.02,100.08,99.89,99.91,60710.0,99.5094,99.5691,99.38,99.3999,60710.0
2018-08-31 10:50:00,99.91,99.91,99.8,99.86,46037.0,99.3999,99.3999,99.2905,99.3502,46037.0
2018-08-31 11:00:00,99.86,100.1,99.71,99.74,153306.0,99.3502,99.589,99.201,99.2308,153306.0
2018-08-31 11:10:00,99.76,100.06,99.76,100.06,50983.0,99.2507,99.5492,99.2507,99.5492,50983.0
2018-08-31 11:20:00,100.06,100.1,99.97,99.97,83197.0,99.5492,99.589,99.4596,99.4596,83197.0
2018-08-31 11:30:00,99.98,100.04,99.88,99.98,51266.0,99.4696,99.5293,99.3701,99.4696,51266.0
2018-08-31 11:40:00,99.96,99.96,99.65,99.67,60659.0,99.4497,99.4497,99.1413,99.1612,60659.0
2018-08-31 11:50:00,99.7,99.78,99.67,99.75,34825.0,99.191,99.2706,99.1612,99.2407,34825.0
2018-08-31 12:00:00,99.72,99.72,99.38,99.5,81847.0,99.2109,99.2109,98.8726,98.992,81847.0
2018-08-31 12:10:00,99.52,99.73,99.47,99.73,30597.0,99.0119,99.2209,98.9622,99.2209,30597.0
2018-08-31 12:20:00,99.74,99.84,99.71,99.84,42261.0,99.2308,99.3303,99.201,99.3303,42261.0
2018-08-31 12:30:00,99.85,100.06,99.83,100.01,59283.0,99.3402,99.5492,99.3203,99.4994,59283.0
2018-08-31 12:40:00,100.01,100.12,100.01,100.11,60583.0,99.4994,99.6089,99.4994,99.5989,60583.0
2018-08-31 12:50:00,100.12,100.16,100.05,100.16,21328.0,99.6089,99.6487,99.5392,99.6487,21328.0
2018-08-31 13:00:00,100.17,100.21,100.06,100.14,28403.0,99.6586,99.6984,99.5492,99.6288,28403.0
2018-08-31 13:10:00,100.13,100.23,100.07,100.07,76750.0,99.6188,99.7183,99.5591,99.5591,76750.0
2018-08-31 13:20:00,100.06,100.09,99.94,100.05,54127.0,99.5492,99.579,99.4298,99.5392,54127.0
2018-08-31 13:30:00,100.07,100.23,99.99,100.17,38042.0,99.5591,99.7183,99.4795,99.6586,38042.0
2018-08-31 13:40:00,100.2,100.26,100.13,100.26,29825.0,99.6885,99.7481,99.6188,99.7481,29825.0
2018-08-31 13:50:00,100.26,100.29,100.18,100.28,41707.0,99.7481,99.778,99.6686,99.768,41707.0
2018-08-31 14:00:00,100.3,100.32,100.18,100.22,24296.0,99.7879,99.8078,99.6686,99.7083,24296.0
2018-08-31 14:10:00,100.19,100.19,100.03,100.11,47374.0,99.6785,99.6785,99.5193,99.5989,47374.0
2018-08-31 14:20:00,100.11,100.14,100.0,100.11,39726.0,99.5989,99.6288,99.4895,99.5989,39726.0
2018-08-31 14:30:00,100.13,100.18,100.09,100.13,46712.0,99.6188,99.6686,99.579,99.6188,46712.0
2018-08-31 14:40:00,100.13,100.19,100.09,100.17,238710.0,99.6188,99.6785,99.579,99.6586,238710.0
2018-08-31 14:50:00,100.18,100.22,100.11,100.15,45297.0,99.6686,99.7083,99.5989,99.6387,45297.0
2018-08-31 15:00:00,100.16,100.26,100.15,100.2,78549.0,99.6487,99.7481,99.6387,99.6885,78549.0
2018-08-31 15:10:00,100.21,100.28,100.16,100.25,35936.0,99.6984,99.768,99.6487,99.7382,35936.0
2018-08-31 15:20:00,100.26,100.26,100.08,100.08,74939.0,99.7481,99.7481,99.5691,99.5691,74939.0
2018-08-31 15:30:00,100.1,100.24,100.1,100.12,79908.0,99.589,99.7282,99.589,99.6089,79908.0
2018-08-31 15:40:00,100.12,100.23,100.06,100.19,98006.0,99.6089,99.7183,99.5492,99.6785,98006.0
2018-08-31 15:50:00,100.2,100.31,100.14,100.17,286413.0,99.6885,99.7979,99.6288,99.6586,286413.0
2018-09-04 09:30:00,100.14,100.31,99.04,99.04,231732.0,99.6288,99.7979,98.5344,98.5344,231732.0
2018-09-04 09:40:00,99.05,99.16,98.64,99.05,152235.0,98.5443,98.6538,98.1364,98.5443,152235.0
2018-09-04 09:50:00,99.05,99.25,98.92,99.07,196933.0,98.5443,98.7433,98.415,98.5642,196933.0
2018-09-04 10:00:00,99.11,99.45,99.06,99.42,78128.0,98.604,98.9423,98.5543,98.9124,78128.0
2018-09-04 10:10:00,99.43,99.6,99.24,99.47,117773.0,98.9224,99.0915,98.7334,98.9622,117773.0
2018-09-04 10:20:00,99.5,99.61,99.25,99.28,76641.0,98.992,99.1015,98.7433,98.7731,76641.0
2018-09-04 10:30:00,99.27,99.31,99.1,99.21,18100.0,98.7632,98.803,98.5941,98.7035,18100.0
2018-09-04 10:40:00,99.25,99.66,99.21,99.66,97390.0,98.7433,99.1512,98.7035,99.1512,97390.0
2018-09-04 10:50:00,99.68,99.76,99.59,99.59,50085.0,99.1711,99.2507,99.0816,99.0816,50085.0
2018-09-04 11:00:00,99.58,99.58,99.21,99.36,44750.0,99.0716,99.0716,98.7035,98.8527,44750.0
2018-09-04 11:10:00,99.34,99.4,99.1,99.39,52603.0,98.8328,98.8925,98.5941,98.8826,52603.0
2018-09-04 11:20:00,99.4,99.4,99.11,99.19,14122.0,98.8925,98.8925,98.604,98.6836,14122.0
2018-09-04 11:30:00,99.13,99.33,99.12,99.16,20636.0,98.6239,98.8229,98.614,98.6538,20636.0
2018-09-04 11:40:00,99.12,99.12,98.83,98.85,30161.0,98.614,98.614,98.3254,98.3453,30161.0
2018-09-04 11:50:00,98.87,98.87,98.62,98.72,152336.0,98.3652,98.3652,98.1165,98.216,152336.0
2018-09-04 12:00:00,98.71,98.79,98.64,98.77,59470.0,98.2061,98.2857,98.1364,98.2658,59470.0
2018-09-04 12:10:00,98.78,99.05,98.74,98.97,19650.0,98.2757,98.5443,98.2359,98.4647,19650.0
2018-09-04 12:20:00,98.97,99.0,98.6,98.79,53265.0,98.4647,98.4946,98.0966,98.2857,53265.0
2018-09-04 12:30:00,98.8,98.89,98.71,98.88,31645.0,98.2956,98.3851,98.2061,98.3752,31645.0
2018-09-04 12:40:00,98.88,98.98,98.85,98.96,14741.0,98.3752,98.4747,98.3453,98.4548,14741.0
2018-09-04 12:50:00,98.96,99.09,98.93,99.09,30028.0,98.4548,98.5841,98.4249,98.5841,30028.0
2018-09-04 13:00:00,99.11,99.31,99.1,99.29,44036.0,98.604,98.803,98.5941,98.7831,44036.0
2018-09-04 13:10:00,99.3,99.31,99.18,99.18,38797.0,98.793,98.803,98.6737,98.6737,38797.0
2018-09-04 13:20:00,99.17,99.33,99.14,99.33,30152.0,98.6637,98.8229,98.6339,98.8229,30152.0
2018-09-04 13:30:00,99.33,99.43,99.32,99.35,13374.0,98.8229,98.9224,98.8129,98.8428,13374.0
2018-09-04 13:40:00,99.34,99.55,99.21,99.53,36719.0,98.8328,99.0418,98.7035,99.0219,36719.0
2018-09-04 13:50:00,99.55,99.64,99.5,99.5,43326.0,99.0418,99.1313,98.992,98.992,43326.0
2018-09-04 14:00:00,99.5,99.51,99.32,99.37,13861.0,98.992,99.002,98.8129,98.8627,13861.0
2018-09-04 14:10:00,99.34,99.5,99.25,99.45,16270.0,98.8328,98.992,98.7433,98.9423,16270.0
2018-09-04 14:20:00,99.44,99.74,99.42,99.68,53603.0,98.9323,99.2308,98.9124,99.1711,53603.0
2018-09-04 14:30:00,99.67,99.75,99.64,99.69,40294.0,99.1612,99.2407,99.1313,99.1811,40294.0
2018-09-04 14:40:00,99.7,99.75,99.61,99.64,26899.0,99.191,99.2407,99.1015,99.1313,26899.0
2018-09-04 14:50:00,99.65,99.75,99.64,99.7,36486.0,99.1413,99.2407,99.1313,99.191,36486.0
2018-09-04 15:00:00,99.71,99.87,99.66,99.87,66124.0,99.201,99.3601,99.1512,99.3601,66124.0
2018-09-04 15:10:00,99.87,99.88,99.69,99.8,28197.0,99.3601,99.3701,99.1811,99.2905,28197.0
2018-09-04 15:20:00,99.81,99.92,99.8,99.86,41458.0,99.3004,99.4099,99.2905,99.3502,41458.0
2018-09-04 15:30:00,99.86,99.97,99.86,99.96,31275.0,99.3502,99.4596,99.3502,99.4497,31275.0
2018-09-04 15:40:00,99.95,99.96,99.87,99.93,47124.0,99.4397,99.4497,99.3601,99.4198,47124.0
2018-09-04 15:50:00,99.92,100.04,99.84,100.0,156122.0,99.4099,99.5293,99.3303,99.4895,156122.0
2018-09-05 09:30:00,99.83,99.84,99.52,99.73,102898.0,99.3203,99.3303,99.0119,99.2209,102898.0
2018-09-05 09:40:00,99.66,99.8,99.39,99.75,33512.0,99.1512,99.2905,98.8826,99.2407,33512.0
2018-09-05 09:50:00,99.81,99.81,99.12,99.24,39273.0,99.3004,99.3004,98.614,98.7334,39273.0
2018-09-05 10:00:00,99.25,99.32,98.88,99.2,60935.0,98.7433,98.8129,98.3752,98.6936,60935.0
2018-09-05 10:10:00,99.21,99.25,98.77,98.77,109137.0,98.7035,98.7433,98.2658,98.2658,109137.0
2018-09-05 10:20:00,98.76,98.9,98.32,98.89,156659.0,98.2558,98.3951,97.818,98.3851,156659.0
2018-09-05 10:30:00,98.88,98.9,98.55,98.78,64059.0,98.3752,98.3951,98.0469,98.2757,64059.0
2018-09-05 10:40:00,98.74,99.0,98.68,98.91,73668.0,98.2359,98.4946,98.1762,98.405,73668.0
2018-09-05 10:50:00,98.89,98.95,98.61,98.8,25860.0,98.3851,98.4448,98.1066,98.2956,25860.0
2018-09-05 11:00:00,98.81,98.88,98.58,98.69,36537.0,98.3055,98.3752,98.0767,98.1862,36537.0
2018-09-05 11:10:00,98.75,98.84,98.58,98.69,194459.0,98.2459,98.3354,98.0767,98.1862,194459.0
2018-09-05 11:20:00,98.81,98.94,98.77,98.85,50549.0,98.3055,98.4349,98.2658,98.3453,50549.0
2018-09-05 11:30:00,98.85,99.13,98.8,99.13,59245.0,98.3453,98.6239,98.2956,98.6239,59245.0
2018-09-05 11:40:00,99.14,99.26,99.05,99.26,75613.0,98.6339,98.7533,98.5443,98.7533,75613.0
2018-09-05 11:50:00,99.28,99.43,99.22,99.39,36171.0,98.7731,98.9224,98.7135,98.8826,36171.0
2018-09-05 12:00:00,99.45,99.64,99.44,99.48,41528.0,98.9423,99.1313,98.9323,98.9721,41528.0
2018-09-05 12:10:00,99.47,99.59,99.39,99.55,31076.0,98.9622,99.0816,98.8826,99.0418,31076.0
2018-09-05 12:20:00,99.55,99.56,99.31,99.41,38593.0,99.0418,99.0517,98.803,98.9025,38593.0
2018-09-05 12:30:00,99.45,99.53,99.4,99.4,15308.0,98.9423,99.0219,98.8925,98.8925,15308.0
2018-09-05 12:40:00,99.38,99.42,99.25,99.37,15373.0,98.8726,98.9124,98.7433,98.8627,15373.0
2018-09-05 12:50:00,99.39,99.49,99.12,99.12,12016.0,98.8826,98.9821,98.614,98.614,12016.0
2018-09-05 13:00:00,99.12,99.14,98.91,98.97,61685.0,98.614,98.6339,98.405,98.4647,61685.0
2018-09-05 13:10:00,99.0,99.14,98.97,99.03,29585.0,98.4946,98.6339,98.4647,98.5244,29585.0
2018-09-05 13:20:00,99.02,99.2,99.01,99.19,6507.0,98.5145,98.6936,98.5045,98.6836,6507.0
2018-09-05 13:30:00,99.26,99.33,99.19,99.19,9437.0,98.7533,98.8229,98.6836,98.6836,9437.0
2018-09-05 13:40:00,99.16,99.32,99.13,99.19,9777.0,98.6538,98.8129,98.6239,98.6836,9777.0
2018-09-05 13:50:00,99.17,99.3,99.12,99.19,10299.0,98.6637,98.793,98.614,98.6836,10299.0
2018-09-05 14:00:00,99.24,99.34,99.18,99.2,17022.0,98.7334,98.8328,98.6737,98.6936,17022.0
2018-09-05 14:10:00,99.18,99.23,99.08,99.23,4756.0,98.6737,98.7234,98.5742,98.7234,4756.0
2018-09-05 14:20:00,99.22,99.25,99.16,99.18,9489.0,98.7135,98.7433,98.6538,98.6737,9489.0
2018-09-05 14:30:00,99.23,99.38,99.18,99.38,11409.0,98.7234,98.8726,98.6737,98.8726,11409.0
2018-09-05 14:40:00,99.38,99.38,99.27,99.33,8575.0,98.8726,98.8726,98.7632,98.8229,8575.0
2018-09-05 14:50:00,99.28,99.28,99.09,99.17,9968.0,98.7731,98.7731,98.5841,98.6637,9968.0
2018-09-05 15:00:00,99.19,99.24,99.17,99.22,14083.0,98.6836,98.7334,98.6637,98.7135,14083.0
2018-09-05 15:10:00,99.21,99.26,99.12,99.16,10760.0,98.7035,98.7533,98.614,98.6538,10760.0
2018-09-05 15:20:00,99.16,99.22,99.04,99.05,12959.0,98.6538,98.7135,98.5344,98.5443,12959.0
2018-09-05 15:30:00,99.06,99.17,98.99,99.16,35826.0,98.5543,98.6637,98.4846,98.6538,35826.0
2018-09-05 15:40:00,99.18,99.27,99.1,99.16,42151.0,98.6737,98.7632,98.5941,98.6538,42151.0
2018-09-05 15:50:00,99.15,99.23,99.11,99.21,99793.0,98.6438,98.7234,98.604,98.7035,99793.0
2018-09-06 09:30:00,99.2,99.62,98.97,98.99,185570.0,98.6936,99.1114,98.4647,98.4846,185570.0
2018-09-06 09:40:00,98.99,99.1,98.65,99.02,132619.0,98.4846,98.5941,98.1464,98.5145,132619.0
2018-09-06 09:50:00,99.03,99.15,98.89,99.09,36296.0,98.5244,98.6438,98.3851,98.5841,36296.0
2018-09-06 10:00:00,99.1,99.15,98.63,98.67,25892.0,98.5941,98.6438,98.1265,98.1663,25892.0
2018-09-06 10:10:00,98.66,98.66,98.33,98.42,81369.0,98.1563,98.1563,97.828,97.9175,81369.0
2018-09-06 10:20:00,98.42,98.82,98.27,98.82,54334.0,97.9175,98.3155,97.7683,98.3155,54334.0
2018-09-06 10:30:00,98.8,98.8,98.39,98.49,38349.0,98.2956,98.2956,97.8877,97.9872,38349.0
2018-09-06 10:40:00,98.48,98.56,98.03,98.07,61825.0,97.9772,98.0568,97.5295,97.5693,61825.0
2018-09-06 10:50:00,98.08,98.12,97.92,97.95,129504.0,97.5793,97.6191,97.4201,97.4499,129504.0
2018-09-06 11:00:00,97.98,98.06,97.56,97.67,105672.0,97.4798,97.5594,97.0619,97.1714,105672.0
2018-09-06 11:10:00,97.63,97.68,97.42,97.47,155210.0,97.1316,97.1813,96.9226,96.9724,155210.0
2018-09-06 11:20:00,97.48,97.69,97.29,97.3,108039.0,96.9823,97.1913,96.7933,96.8033,108039.0
2018-09-06 11:30:00,97.29,97.4,97.2,97.23,136362.0,96.7933,96.9027,96.7038,96.7336,136362.0
2018-09-06 11:40:00,97.22,97.44,97.18,97.41,69984.0,96.7237,96.9425,96.6839,96.9127,69984.0
2018-09-06 11:50:00,97.4,97.43,97.09,97.23,46277.0,96.9027,96.9326,96.5943,96.7336,46277.0
2018-09-06 12:00:00,97.23,97.27,97.12,97.17,39186.0,96.7336,96.7734,96.6242,96.6739,39186.0
2018-09-06 12:10:00,97.14,97.15,96.98,97.05,45551.0,96.6441,96.654,96.4849,96.5545,45551.0
2018-09-06 12:20:00,97.05,97.06,96.74,96.8,86309.0,96.5545,96.5645,96.2461,96.3058,86309.0
2018-09-06 12:30:00,96.76,96.82,96.43,96.62,153039.0,96.266,96.3257,95.9377,96.1267,153039.0
2018-09-06 12:40:00,96.61,96.88,96.61,96.81,57721.0,96.1168,96.3854,96.1168,96.3158,57721.0
2018-09-06 12:50:00,96.8,96.96,96.75,96.85,30404.0,96.3058,96.465,96.2561,96.3556,30404.0
2018-09-06 13:00:00,96.85,96.99,96.78,96.79,85031.0,96.3556,96.4948,96.2859,96.2959,85031.0
2018-09-06 13:10:00,96.75,96.82,96.65,96.8,87031.0,96.2561,96.3257,96.1566,96.3058,87031.0
2018-09-06 13:20:00,96.79,96.84,96.72,96.78,35069.0,96.2959,96.3456,96.2262,96.2859,35069.0
2018-09-06 13:30:00,96.8,96.88,96.72,96.81,46513.0,96.3058,96.3854,96.2262,96.3158,46513.0
2018-09-06 13:40:00,96.82,97.09,96.81,96.97,19728.0,96.3257,96.5943,96.3158,96.4749,19728.0
2018-09-06 13:50:00,96.95,96.95,96.79,96.81,22498.0,96.455,96.455,96.2959,96.3158,22498.0
2018-09-06 14:00:00,96.84,97.06,96.8,97.0,48220.0,96.3456,96.5645,96.3058,96.5048,48220.0
2018-09-06 14:10:00,97.0,97.1,96.9,97.08,22558.0,96.5048,96.6043,96.4053,96.5844,22558.0
2018-09-06 14:20:00,97.09,97.09,96.9,96.9,55784.0,96.5943,96.5943,96.4053,96.4053,55784.0
2018-09-06 14:30:00,96.93,97.04,96.89,96.96,90675.0,96.4351,96.5446,96.3954,96.465,90675.0
2018-09-06 14:40:00,96.97,97.0,96.89,96.89,42596.0,96.4749,96.5048,96.3954,96.3954,42596.0
2018-09-06 14:50:00,96.92,96.92,96.67,96.67,41764.0,96.4252,96.4252,96.1765,96.1765,41764.0
2018-09-06 15:00:00,96.68,96.96,96.65,96.89,77172.0,96.1864,96.465,96.1566,96.3954,77172.0
2018-09-06 15:10:00,96.91,96.91,96.71,96.74,56386.0,96.4152,96.4152,96.2163,96.2461,56386.0
2018-09-06 15:20:00,96.75,96.94,96.75,96.94,93274.0,96.2561,96.4451,96.2561,96.4451,93274.0
2018-09-06 15:30:00,96.94,97.03,96.83,96.92,84472.0,96.4451,96.5346,96.3357,96.4252,84472.0
2018-09-06 15:40:00,96.92,96.95,96.81,96.86,125522.0,96.4252,96.455,96.3158,96.3655,125522.0
2018-09-06 15:50:00,96.85,96.86,96.62,96.68,331237.0,96.3556,96.3655,96.1267,96.1864,331237.0
2018-09-07 09:30:00,96.25,96.36,95.18,96.15,617186.0,95.7586,95.8681,94.6941,95.6591,617186.0
2018-09-07 09:40:00,96.17,96.76,96.17,96.63,160802.0,95.679,96.266,95.679,96.1367,160802.0
2018-09-07 09:50:00,96.62,97.28,96.62,97.23,203307.0,96.1267,96.7834,96.1267,96.7336,203307.0
2018-09-07 10:00:00,97.22,97.48,97.06,97.4,104001.0,96.7237,96.9823,96.5645,96.9027,104001.0
2018-09-07 10:10:00,97.35,97.43,97.24,97.35,52267.0,96.853,96.9326,96.7436,96.853,52267.0
2018-09-07 10:20:00,97.35,97.68,97.35,97.5,127650.0,96.853,97.1813,96.853,97.0022,127650.0
2018-09-07 10:30:00,97.52,97.64,97.45,97.58,252508.0,97.0221,97.1415,96.9525,97.0818,252508.0
2018-09-07 10:40:00,97.63,97.77,97.53,97.6,181662.0,97.1316,97.2709,97.0321,97.1017,181662.0
2018-09-07 10:50:00,97.6,97.6,97.27,97.27,88874.0,97.1017,97.1017,96.7734,96.7734,88874.0
2018-09-07 11:00:00,97.3,97.31,97.01,97.11,207217.0,96.8033,96.8132,96.5147,96.6142,207217.0
2018-09-07 11:10:00,97.12,97.19,97.09,97.1,106711.0,96.6242,96.6938,96.5943,96.6043,106711.0
2018-09-07 11:20:00,97.11,97.17,96.75,96.88,149811.0,96.6142,96.6739,96.2561,96.3854,149811.0
2018-09-07 11:30:00,96.89,97.1,96.87,96.96,53328.0,96.3954,96.6043,96.3755,96.465,53328.0
2018-09-07 11:40:00,96.95,96.96,96.81,96.89,25650.0,96.455,96.465,96.3158,96.3954,25650.0
2018-09-07 11:50:00,96.89,96.89,96.71,96.79,19085.0,96.3954,96.3954,96.2163,96.2959,19085.0
2018-09-07 12:00:00,96.78,96.78,96.28,96.32,87571.0,96.2859,96.2859,95.7885,95.8283,87571.0
2018-09-07 12:10:00,96.3,96.56,96.28,96.51,36648.0,95.8084,96.067,95.7885,96.0173,36648.0
2018-09-07 12:20:00,96.53,96.61,96.39,96.44,37202.0,96.0372,96.1168,95.8979,95.9476,37202.0
2018-09-07 12:30:00,96.44,96.62,96.44,96.62,17027.0,95.9476,96.1267,95.9476,96.1267,17027.0
2018-09-07 12:40:00,96.63,96.75,96.49,96.73,29742.0,96.1367,96.2561,95.9974,96.2362,29742.0
2018-09-07 12:50:00,96.74,96.98,96.72,96.97,13981.0,96.2461,96.4849,96.2262,96.4749,13981.0
2018-09-07 13:00:00,96.96,96.97,96.71,96.74,14823.0,96.465,96.4749,96.2163,96.2461,14823.0
2018-09-07 13:10:00,96.76,96.76,96.48,96.53,58249.0,96.266,96.266,95.9874,96.0372,58249.0
2018-09-07 13:20:00,96.53,96.57,96.45,96.57,68488.0,96.0372,96.077,95.9576,96.077,68488.0
2018-09-07 13:30:00,96.55,96.64,96.46,96.46,12253.0,96.0571,96.1466,95.9675,95.9675,12253.0
2018-09-07 13:40:00,96.45,96.56,96.42,96.46,11551.0,95.9576,96.067,95.9277,95.9675,11551.0
2018-09-07 13:50:00,96.42,96.49,96.18,96.21,28540.0,95.9277,95.9974,95.689,95.7188,28540.0
2018-09-07 14:00:00,96.16,96.22,96.03,96.03,31760.0,95.6691,95.7288,95.5397,95.5397,31760.0
2018-09-07 14:10:00,96.04,96.25,96.01,96.1,41589.0,95.5497,95.7586,95.5198,95.6094,41589.0
2018-09-07 14:20:00,96.11,96.32,96.1,96.32,66084.0,95.6193,95.8283,95.6094,95.8283,66084.0
2018-09-07 14:30:00,96.32,96.32,96.14,96.22,56272.0,95.8283,95.8283,95.6492,95.7288,56272.0
2018-09-07 14:40:00,96.22,96.26,96.17,96.22,20654.0,95.7288,95.7686,95.679,95.7288,20654.0
2018-09-07 14:50:00,96.2,96.25,96.13,96.21,94801.0,95.7089,95.7586,95.6392,95.7188,94801.0
2018-09-07 15:00:00,96.21,96.28,96.16,96.23,48777.0,95.7188,95.7885,95.6691,95.7387,48777.0
2018-09-07 15:10:00,96.24,96.29,96.2,96.24,44210.0,95.7487,95.7984,95.7089,95.7487,44210.0
2018-09-07 15:20:00,96.22,96.36,96.21,96.29,61186.0,95.7288,95.8681,95.7188,95.7984,61186.0
2018-09-07 15:30:00,96.32,96.32,96.19,96.28,41809.0,95.8283,95.8283,95.6989,95.7885,41809.0
2018-09-07 15:40:00,96.28,96.33,96.22,96.3,67131.0,95.7885,95.8382,95.7288,95.8084,67131.0
2018-09-07 15:50:00,96.3,96.48,96.22,96.4,135824.0,95.8084,95.9874,95.7288,95.9079,135824.0
2018-09-10 09:30:00,96.88,97.17,96.43,96.45,84266.0,96.3854,96.6739,95.9377,95.9576,84266.0
2018-09-10 09:40:00,96.4,96.63,96.28,96.49,123991.0,95.9079,96.1367,95.7885,95.9974,123991.0
2018-09-10 09:50:00,96.47,96.53,96.26,96.4,66711.0,95.9775,96.0372,95.7686,95.9079,66711.0
2018-09-10 10:00:00,96.38,96.42,96.17,96.24,38271.0,95.888,95.9277,95.679,95.7487,38271.0
2018-09-10 10:10:00,96.21,96.33,95.96,96.26,42216.0,95.7188,95.8382,95.4701,95.7686,42216.0
2018-09-10 10:20:00,96.26,96.46,96.26,96.44,15885.0,95.7686,95.9675,95.7686,95.9476,15885.0
2018-09-10 10:30:00,96.46,96.69,96.2,96.66,25998.0,95.9675,96.1964,95.7089,96.1665,25998.0
2018-09-10 10:40:00,96.66,96.67,96.43,96.61,35955.0,96.1665,96.1765,95.9377,96.1168,35955.0
2018-09-10 10:50:00,96.65,96.77,96.55,96.59,29922.0,96.1566,96.276,96.0571,96.0969,29922.0
2018-09-10 11:00:00,96.54,96.69,96.34,96.68,35125.0,96.0471,96.1964,95.8482,96.1864,35125.0
2018-09-10 11:10:00,96.69,97.05,96.69,96.95,46732.0,96.1964,96.5545,96.1964,96.455,46732.0
2018-09-10 11:20:00,96.96,96.96,96.59,96.63,24494.0,96.465,96.465,96.0969,96.1367,24494.0
2018-09-10 11:30:00,96.65,96.65,96.29,96.29,25966.0,96.1566,96.1566,95.7984,95.7984,25966.0
2018-09-10 11:40:00,96.31,96.42,96.18,96.39,40125.0,95.8183,95.9277,95.689,95.8979,40125.0
2018-09-10 11:50:00,96.42,96.54,96.25,96.26,24309.0,95.9277,96.0471,95.7586,95.7686,24309.0
2018-09-10 12:00:00,96.26,96.29,96.1,96.26,23636.0,95.7686,95.7984,95.6094,95.7686,23636.0
2018-09-10 12:10:00,96.26,96.4,96.22,96.27,15060.0,95.7686,95.9079,95.7288,95.7785,15060.0
2018-09-10 12:20:00,96.26,96.47,96.26,96.27,21135.0,95.7686,95.9775,95.7686,95.7785,21135.0
2018-09-10 12:30:00,96.24,96.52,96.24,96.32,12426.0,95.7487,96.0272,95.7487,95.8283,12426.0
2018-09-10 12:40:00,96.32,96.37,96.13,96.18,15308.0,95.8283,95.878,95.6392,95.689,15308.0
2018-09-10 12:50:00,96.14,96.15,95.96,96.1,13579.0,95.6492,95.6591,95.4701,95.6094,13579.0
2018-09-10 13:00:00,96.15,96.16,96.05,96.08,6649.0,95.6591,95.6691,95.5596,95.5895,6649.0
2018-09-10 13:10:00,96.06,96.24,96.06,96.16,8860.0,95.5696,95.7487,95.5696,95.6691,8860.0
2018-09-10 13:20:00,96.18,96.21,96.11,96.16,18562.0,95.689,95.7188,95.6193,95.6691,18562.0
2018-09-10 13:30:00,96.14,96.14,96.03,96.08,8964.0,95.6492,95.6492,95.5397,95.5895,8964.0
2018-09-10 13:40:00,96.07,96.21,96.03,96.11,18143.0,95.5795,95.7188,95.5397,95.6193,18143.0
2018-09-10 13:50:00,96.13,96.32,96.11,96.32,22503.0,95.6392,95.8283,95.6193,95.8283,22503.0
2018-09-10 14:00:00,96.28,96.35,96.19,96.21,10115.0,95.7885,95.8581,95.6989,95.7188,10115.0
2018-09-10 14:10:00,96.24,96.26,96.18,96.23,6158.0,95.7487,95.7686,95.689,95.7387,6158.0
2018-09-10 14:20:00,96.21,96.28,96.16,96.28,11939.0,95.7188,95.7885,95.6691,95.7885,11939.0
2018-09-10 14:30:00,96.25,96.39,96.23,96.37,49177.0,95.7586,95.8979,95.7387,95.878,49177.0
2018-09-10 14:40:00,96.38,96.43,96.34,96.43,12944.0,95.888,95.9377,95.8482,95.9377,12944.0
2018-09-10 14:50:00,96.42,96.5,96.38,96.47,17998.0,95.9277,96.0073,95.888,95.9775,17998.0
2018-09-10 15:00:00,96.49,96.53,96.41,96.51,16953.0,95.9974,96.0372,95.9178,96.0173,16953.0
2018-09-10 15:10:00,96.51,96.55,96.46,96.48,55245.0,96.0173,96.0571,95.9675,95.9874,55245.0
2018-09-10 15:20:00,96.49,96.6,96.48,96.5,30660.0,95.9974,96.1068,95.9874,96.0073,30660.0
2018-09-10 15:30:00,96.51,96.57,96.48,96.48,45210.0,96.0173,96.077,95.9874,95.9874,45210.0
2018-09-10 15:40:00,96.46,96.54,96.45,96.5,35671.0,95.9675,96.0471,95.9576,96.0073,35671.0
2018-09-10 15:50:00,96.5,96.6,96.44,96.55,90708.0,96.0073,96.1068,95.9476,96.0571,90708.0
2018-09-11 09:30:00,96.46,96.46,95.73,96.39,112649.0,95.9675,95.9675,95.2413,95.8979,112649.0
2018-09-11 09:40:00,96.39,96.86,96.3,96.75,71475.0,95.8979,96.3655,95.8084,96.2561,71475.0
2018-09-11 09:50:00,96.71,96.91,96.5,96.56,103228.0,96.2163,96.4152,96.0073,96.067,103228.0
2018-09-11 10:00:00,96.59,96.9,96.59,96.8,55426.0,96.0969,96.4053,96.0969,96.3058,55426.0
2018-09-11 10:10:00,96.75,96.75,96.39,96.39,33782.0,96.2561,96.2561,95.8979,95.8979,33782.0
2018-09-11 10:20:00,96.4,96.45,96.22,96.25,83841.0,95.9079,95.9576,95.7288,95.7586,83841.0
2018-09-11 10:30:00,96.28,96.32,95.97,96.03,68588.0,95.7885,95.8283,95.48,95.5397,68588.0
2018-09-11 10:40:00,96.01,96.03,95.76,95.76,57134.0,95.5198,95.5397,95.2711,95.2711,57134.0
2018-09-11 10:50:00,95.77,95.93,95.65,95.69,105172.0,95.2811,95.4403,95.1617,95.2015,105172.0
2018-09-11 11:00:00,95.7,96.1,95.65,96.09,110369.0,95.2114,95.6094,95.1617,95.5994,110369.0
2018-09-11 11:10:00,96.1,96.19,95.93,96.07,22393.0,95.6094,95.6989,95.4403,95.5795,22393.0
2018-09-11 11:20:00,96.08,96.44,96.08,96.4,33663.0,95.5895,95.9476,95.5895,95.9079,33663.0
2018-09-11 11:30:00,96.43,96.5,96.32,96.43,40859.0,95.9377,96.0073,95.8283,95.9377,40859.0
2018-09-11 11:40:00,96.41,96.5,96.39,96.5,34110.0,95.9178,96.0073,95.8979,96.0073,34110.0
2018-09-11 11:50:00,96.51,96.81,96.48,96.78,107765.0,96.0173,96.3158,95.9874,96.2859,107765.0
2018-09-11 12:00:00,96.82,96.9,96.73,96.81,45862.0,96.3257,96.4053,96.2362,96.3158,45862.0
2018-09-11 12:10:00,96.82,96.92,96.73,96.77,52215.0,96.3257,96.4252,96.2362,96.276,52215.0
2018-09-11 12:20:00,96.77,96.81,96.72,96.78,11516.0,96.276,96.3158,96.2262,96.2859,11516.0
2018-09-11 12:30:00,96.8,96.83,96.63,96.64,19867.0,96.3058,96.3357,96.1367,96.1466,19867.0
2018-09-11 12:40:00,96.62,96.62,96.43,96.44,24215.0,96.1267,96.1267,95.9377,95.9476,24215.0
2018-09-11 12:50:00,96.45,96.51,96.43,96.47,14157.0,95.9576,96.0173,95.9377,95.9775,14157.0
2018-09-11 13:00:00,96.48,96.58,96.38,96.4,22900.0,95.9874,96.0869,95.888,95.9079,22900.0
2018-09-11 13:10:00,96.38,96.53,96.31,96.51,45152.0,95.888,96.0372,95.8183,96.0173,45152.0
2018-09-11 13:20:00,96.53,96.59,96.45,96.45,20601.0,96.0372,96.0969,95.9576,95.9576,20601.0
2018-09-11 13:30:00,96.44,96.51,96.29,96.34,25971.0,95.9476,96.0173,95.7984,95.8482,25971.0
2018-09-11 13:40:00,96.32,96.34,96.19,96.2,25856.0,95.8283,95.8482,95.6989,95.7089,25856.0
2018-09-11 13:50:00,96.21,96.23,96.06,96.21,29639.0,95.7188,95.7387,95.5696,95.7188,29639.0
2018-09-11 14:00:00,96.19,96.44,96.17,96.41,38641.0,95.6989,95.9476,95.679,95.9178,38641.0
2018-09-11 14:10:00,96.41,96.49,96.38,96.48,18021.0,95.9178,95.9974,95.888,95.9874,18021.0
2018-09-11 14:20:00,96.49,96.56,96.43,96.48,59048.0,95.9974,96.067,95.9377,95.9874,59048.0
2018-09-11 14:30:00,96.49,96.53,96.43,96.46,38514.0,95.9974,96.0372,95.9377,95.9675,38514.0
2018-09-11 14:40:00,96.44,96.55,96.39,96.53,44549.0,95.9476,96.0571,95.8979,96.0372,44549.0
2018-09-11 14:50:00,96.54,96.55,96.36,96.4,23151.0,96.0471,96.0571,95.8681,95.9079,23151.0
2018-09-11 15:00:00,96.41,96.44,96.3,96.3,37980.0,95.9178,95.9476,95.8084,95.8084,37980.0
2018-09-11 15:10:00,96.28,96.42,96.28,96.34,41175.0,95.7885,95.9277,95.7885,95.8482,41175.0
2018-09-11 15:20:00,96.34,96.4,96.31,96.31,21547.0,95.8482,95.9079,95.8183,95.8183,21547.0
2018-09-11 15:30:00,96.3,96.43,96.28,96.38,30771.0,95.8084,95.9377,95.7885,95.888,30771.0
2018-09-11 15:40:00,96.37,96.47,96.37,96.44,33751.0,95.878,95.9775,95.878,95.9476,33751.0
2018-09-11 15:50:00,96.45,96.56,96.39,96.53,178777.0,95.9576,96.067,95.8979,96.0372,178777.0
2018-09-12 09:30:00,96.58,96.96,96.37,96.5,102143.0,96.0869,96.465,95.878,96.0073,102143.0
2018-09-12 09:40:00,96.47,96.65,96.37,96.55,65729.0,95.9775,96.1566,95.878,96.0571,65729.0
2018-09-12 09:50:00,96.57,96.64,95.98,96.05,71121.0,96.077,96.1466,95.49,95.5596,71121.0
2018-09-12 10:00:00,96.0,96.2,95.96,96.05,148141.0,95.5099,95.7089,95.4701,95.5596,148141.0
2018-09-12 10:10:00,96.05,96.39,95.99,96.1,54488.0,95.5596,95.8979,95.4999,95.6094,54488.0
2018-09-12 10:20:00,96.04,96.04,95.71,95.77,55161.0,95.5497,95.5497,95.2214,95.2811,55161.0
2018-09-12 10:30:00,95.75,95.9,95.41,95.83,93157.0,95.2612,95.4104,94.9229,95.3408,93157.0
2018-09-12 10:40:00,95.84,95.9,95.46,95.46,38629.0,95.3507,95.4104,94.9727,94.9727,38629.0
2018-09-12 10:50:00,95.43,95.6,95.23,95.25,53243.0,94.9428,95.1119,94.7438,94.7637,53243.0
2018-09-12 11:00:00,95.22,95.5,95.14,95.21,104186.0,94.7339,95.0124,94.6543,94.7239,104186.0
2018-09-12 11:10:00,95.2,95.89,95.17,95.76,87485.0,94.714,95.4005,94.6841,95.2711,87485.0
2018-09-12 11:20:00,95.74,95.82,95.69,95.8,26679.0,95.2512,95.3308,95.2015,95.3109,26679.0
2018-09-12 11:30:00,95.83,96.05,95.7,95.7,32848.0,95.3408,95.5596,95.2114,95.2114,32848.0
2018-09-12 11:40:00,95.68,95.75,95.38,95.43,16987.0,95.1915,95.2612,94.8931,94.9428,16987.0
2018-09-12 11:50:00,95.36,95.65,95.02,95.57,48623.0,94.8732,95.1617,94.5349,95.0821,48623.0
2018-09-12 12:00:00,95.57,95.74,95.48,95.48,17401.0,95.0821,95.2512,94.9925,94.9925,17401.0
2018-09-12 12:10:00,95.51,95.67,95.49,95.66,37163.0,95.0224,95.1816,95.0025,95.1716,37163.0
2018-09-12 12:20:00,95.65,95.84,95.65,95.8,24312.0,95.1617,95.3507,95.1617,95.3109,24312.0
2018-09-12 12:30:00,95.8,95.81,95.56,95.61,10800.0,95.3109,95.3209,95.0721,95.1219,10800.0
2018-09-12 12:40:00,95.68,95.84,95.67,95.77,6902.0,95.1915,95.3507,95.1816,95.2811,6902.0
2018-09-12 12:50:00,95.8,95.83,95.69,95.73,20682.0,95.3109,95.3408,95.2015,95.2413,20682.0
2018-09-12 13:00:00,95.76,95.89,95.66,95.73,12071.0,95.2711,95.4005,95.1716,95.2413,12071.0
2018-09-12 13:10:00,95.77,95.77,95.56,95.72,17443.0,95.2811,95.2811,95.0721,95.2313,17443.0
2018-09-12 13:20:00,95.73,95.87,95.73,95.81,6230.0,95.2413,95.3806,95.2413,95.3209,6230.0
2018-09-12 13:30:00,95.82,95.95,95.82,95.91,22468.0,95.3308,95.4601,95.3308,95.4204,22468.0
2018-09-12 13:40:00,95.9,95.95,95.73,95.84,31261.0,95.4104,95.4601,95.2413,95.3507,31261.0
2018-09-12 13:50:00,95.88,95.92,95.8,95.88,15908.0,95.3905,95.4303,95.3109,95.3905,15908.0
2018-09-12 14:00:00,95.91,95.97,95.76,95.8,20964.0,95.4204,95.48,95.2711,95.3109,20964.0
2018-09-12 14:10:00,95.83,95.94,95.78,95.83,21116.0,95.3408,95.4502,95.291,95.3408,21116.0
2018-09-12 14:20:00,95.85,95.97,95.8,95.82,99038.0,95.3607,95.48,95.3109,95.3308,99038.0
2018-09-12 14:30:00,95.87,95.97,95.81,95.97,20652.0,95.3806,95.48,95.3209,95.48,20652.0
2018-09-12 14:40:00,95.96,95.97,95.75,95.94,66349.0,95.4701,95.48,95.2612,95.4502,66349.0
2018-09-12 14:50:00,95.98,95.98,95.84,95.87,12133.0,95.49,95.49,95.3507,95.3806,12133.0
2018-09-12 15:00:00,95.89,96.01,95.88,95.89,20454.0,95.4005,95.5198,95.3905,95.4005,20454.0
2018-09-12 15:10:00,95.91,96.02,95.91,95.98,14989.0,95.4204,95.5298,95.4204,95.49,14989.0
2018-09-12 15:20:00,95.97,96.1,95.97,96.1,31769.0,95.48,95.6094,95.48,95.6094,31769.0
2018-09-12 15:30:00,96.12,96.21,96.09,96.19,58099.0,95.6293,95.7188,95.5994,95.6989,58099.0
2018-09-12 15:40:00,96.2,96.24,96.07,96.1,60872.0,95.7089,95.7487,95.5795,95.6094,60872.0
2018-09-12 15:50:00,96.12,96.16,95.99,96.02,193515.0,95.6293,95.6691,95.4999,95.5298,193515.0
2018-09-13 09:30:00,96.65,96.87,96.41,96.64,149775.0,96.1566,96.3755,95.9178,96.1466,149775.0
2018-09-13 09:40:00,96.62,96.82,96.47,96.68,95549.0,96.1267,96.3257,95.9775,96.1864,95549.0
2018-09-13 09:50:00,96.68,96.68,96.28,96.54,40709.0,96.1864,96.1864,95.7885,96.0471,40709.0
2018-09-13 10:00:00,96.53,96.77,96.49,96.71,63063.0,96.0372,96.276,95.9974,96.2163,63063.0
2018-09-13 10:10:00,96.72,96.81,96.38,96.38,53033.0,96.2262,96.3158,95.888,95.888,53033.0
2018-09-13 10:20:00,96.35,96.42,96.08,96.15,99730.0,95.8581,95.9277,95.5895,95.6591,99730.0
2018-09-13 10:30:00,96.15,96.25,95.75,95.78,75279.0,95.6591,95.7586,95.2612,95.291,75279.0
2018-09-13 10:40:00,95.78,95.91,95.63,95.85,39262.0,95.291,95.4204,95.1418,95.3607,39262.0
2018-09-13 10:50:00,95.82,96.08,95.72,95.9,92984.0,95.3308,95.5895,95.2313,95.4104,92984.0
2018-09-13 11:00:00,95.9,96.1,95.79,96.0,33211.0,95.4104,95.6094,95.301,95.5099,33211.0
2018-09-13 11:10:00,96.02,96.05,95.89,95.98,13925.0,95.5298,95.5596,95.4005,95.49,13925.0
2018-09-13 11:20:00,95.98,96.07,95.95,96.01,34715.0,95.49,95.5795,95.4601,95.5198,34715.0
2018-09-13 11:30:00,96.02,96.06,95.8,96.06,22269.0,95.5298,95.5696,95.3109,95.5696,22269.0
2018-09-13 11:40:00,96.05,96.22,96.02,96.18,35106.0,95.5596,95.7288,95.5298,95.689,35106.0
2018-09-13 11:50:00,96.19,96.34,96.19,96.33,44479.0,95.6989,95.8482,95.6989,95.8382,44479.0
2018-09-13 12:00:00,96.33,96.35,96.24,96.29,52108.0,95.8382,95.8581,95.7487,95.7984,52108.0
2018-09-13 12:10:00,96.27,96.38,96.22,96.31,67188.0,95.7785,95.888,95.7288,95.8183,67188.0
2018-09-13 12:20:00,96.34,96.36,96.09,96.09,8508.0,95.8482,95.8681,95.5994,95.5994,8508.0
2018-09-13 12:30:00,96.12,96.3,96.09,96.3,36811.0,95.6293,95.8084,95.5994,95.8084,36811.0
2018-09-13 12:40:00,96.29,96.29,96.11,96.18,12786.0,95.7984,95.7984,95.6193,95.689,12786.0
2018-09-13 12:50:00,96.14,96.2,96.11,96.2,12164.0,95.6492,95.7089,95.6193,95.7089,12164.0
2018-09-13 13:00:00,96.19,96.25,96.1,96.1,11569.0,95.6989,95.7586,95.6094,95.6094,11569.0
2018-09-13 13:10:00,96.11,96.16,96.04,96.12,16066.0,95.6193,95.6691,95.5497,95.6293,16066.0
2018-09-13 13:20:00,96.11,96.18,96.04,96.08,36786.0,95.6193,95.689,95.5497,95.5895,36786.0
2018-09-13 13:30:00,96.06,96.15,96.05,96.14,46503.0,95.5696,95.6591,95.5596,95.6492,46503.0
2018-09-13 13:40:00,96.16,96.18,96.01,96.04,31679.0,95.6691,95.689,95.5198,95.5497,31679.0
2018-09-13 13:50:00,96.05,96.06,95.91,95.92,23913.0,95.5596,95.5696,95.4204,95.4303,23913.0
2018-09-13 14:00:00,95.92,96.02,95.8,95.97,89806.0,95.4303,95.5298,95.3109,95.48,89806.0
2018-09-13 14:10:00,95.93,95.98,95.73,95.77,36692.0,95.4403,95.49,95.2413,95.2811,36692.0
2018-09-13 14:20:00,95.77,96.11,95.73,96.06,22302.0,95.2811,95.6193,95.2413,95.5696,22302.0
2018-09-13 14:30:00,96.06,96.1,95.98,96.05,24172.0,95.5696,95.6094,95.49,95.5596,24172.0
2018-09-13 14:40:00,96.07,96.07,96.02,96.04,152951.0,95.5795,95.5795,95.5298,95.5497,152951.0
2018-09-13 14:50:00,96.04,96.04,95.87,95.95,111732.0,95.5497,95.5497,95.3806,95.4601,111732.0
2018-09-13 15:00:00,95.95,95.96,95.86,95.89,44423.0,95.4601,95.4701,95.3706,95.4005,44423.0
2018-09-13 15:10:00,95.88,95.91,95.74,95.79,37993.0,95.3905,95.4204,95.2512,95.301,37993.0
2018-09-13 15:20:00,95.79,95.86,95.75,95.8,26522.0,95.301,95.3706,95.2612,95.3109,26522.0
2018-09-13 15:30:00,95.79,95.79,95.68,95.7,39769.0,95.301,95.301,95.1915,95.2114,39769.0
2018-09-13 15:40:00,95.71,95.71,95.53,95.61,81930.0,95.2214,95.2214,95.0423,95.1219,81930.0
2018-09-13 15:50:00,95.61,95.94,95.61,95.93,127366.0,95.1219,95.4502,95.1219,95.4403,127366.0
2018-09-14 09:30:00,96.15,96.35,95.76,96.29,87670.0,95.6591,95.8581,95.2711,95.7984,87670.0
2018-09-14 09:40:00,96.3,96.4,95.87,95.87,95897.0,95.8084,95.9079,95.3806,95.3806,95897.0
2018-09-14 09:50:00,95.86,95.98,95.62,95.86,51548.0,95.3706,95.49,95.1318,95.3706,51548.0
2018-09-14 10:00:00,95.88,96.05,95.7,95.79,67555.0,95.3905,95.5596,95.2114,95.301,67555.0
2018-09-14 10:10:00,95.79,96.44,95.79,96.37,64572.0,95.301,95.9476,95.301,95.878,64572.0
2018-09-14 10:20:00,96.37,96.53,96.34,96.39,54204.0,95.878,96.0372,95.8482,95.8979,54204.0
2018-09-14 10:30:00,96.4,96.67,96.4,96.55,143638.0,95.9079,96.1765,95.9079,96.0571,143638.0
2018-09-14 10:40:00,96.49,96.65,96.37,96.55,86147.0,95.9974,96.1566,95.878,96.0571,86147.0
2018-09-14 10:50:00,96.54,96.79,96.47,96.69,56891.0,96.0471,96.2959,95.9775,96.1964,56891.0
2018-09-14 11:00:00,96.65,96.92,96.52,96.83,157373.0,96.1566,96.4252,96.0272,96.3357,157373.0
2018-09-14 11:10:00,96.83,96.87,96.64,96.65,128153.0,96.3357,96.3755,96.1466,96.1566,128153.0
2018-09-14 11:20:00,96.65,96.73,96.45,96.73,32301.0,96.1566,96.2362,95.9576,96.2362,32301.0
2018-09-14 11:30:00,96.79,96.83,96.61,96.62,21721.0,96.2959,96.3357,96.1168,96.1267,21721.0
2018-09-14 11:40:00,96.6,96.75,96.59,96.59,10976.0,96.1068,96.2561,96.0969,96.0969,10976.0
2018-09-14 11:50:00,96.57,96.67,96.48,96.48,27698.0,96.077,96.1765,95.9874,95.9874,27698.0
2018-09-14 12:00:00,96.47,96.47,95.89,95.93,89671.0,95.9775,95.9775,95.4005,95.4403,89671.0
2018-09-14 12:10:00,95.9,96.13,95.86,95.92,64981.0,95.4104,95.6392,95.3706,95.4303,64981.0
2018-09-14 12:20:00,95.92,95.98,95.63,95.79,75663.0,95.4303,95.49,95.1418,95.301,75663.0
2018-09-14 12:30:00,95.78,95.78,95.6,95.74,49727.0,95.291,95.291,95.1119,95.2512,49727.0
2018-09-14 12:40:00,95.75,95.99,95.73,95.95,55896.0,95.2612,95.4999,95.2413,95.4601,55896.0
2018-09-14 12:50:00,95.95,95.96,95.77,95.77,29381.0,95.4601,95.4701,95.2811,95.2811,29381.0
2018-09-14 13:00:00,95.76,95.8,95.57,95.59,62177.0,95.2711,95.3109,95.0821,95.102,62177.0
2018-09-14 13:10:00,95.55,95.92,95.51,95.92,70984.0,95.0622,95.4303,95.0224,95.4303,70984.0
2018-09-14 13:20:00,95.91,96.03,95.87,95.99,25275.0,95.4204,95.5397,95.3806,95.4999,25275.0
2018-09-14 13:30:00,95.97,96.05,95.93,95.93,16917.0,95.48,95.5596,95.4403,95.4403,16917.0
2018-09-14 13:40:00,95.93,95.93,95.8,95.81,38131.0,95.4403,95.4403,95.3109,95.3209,38131.0
2018-09-14 13:50:00,95.84,96.0,95.81,95.96,20082.0,95.3507,95.5099,95.3209,95.4701,20082.0
2018-09-14 14:00:00,95.97,96.04,95.87,95.89,5133.0,95.48,95.5497,95.3806,95.4005,5133.0
2018-09-14 14:10:00,95.91,95.99,95.88,95.92,9139.0,95.4204,95.4999,95.3905,95.4303,9139.0
2018-09-14 14:20:00,95.89,95.9,95.76,95.82,18796.0,95.4005,95.4104,95.2711,95.3308,18796.0
2018-09-14 14:30:00,95.84,95.93,95.84,95.89,5717.0,95.3507,95.4403,95.3507,95.4005,5717.0
2018-09-14 14:40:00,95.87,95.89,95.77,95.82,6653.0,95.3806,95.4005,95.2811,95.3308,6653.0
2018-09-14 14:50:00,95.82,95.88,95.8,95.84,11075.0,95.3308,95.3905,95.3109,95.3507,11075.0
2018-09-14 15:00:00,95.83,95.89,95.77,95.77,75023.0,95.3408,95.4005,95.2811,95.2811,75023.0
2018-09-14 15:10:00,95.78,95.81,95.74,95.8,47758.0,95.291,95.3209,95.2512,95.3109,47758.0
2018-09-14 15:20:00,95.79,95.83,95.74,95.74,49988.0,95.301,95.3408,95.2512,95.2512,49988.0
2018-09-14 15:30:00,95.75,95.88,95.75,95.87,51996.0,95.2612,95.3905,95.2612,95.3806,51996.0
2018-09-14 15:40:00,95.88,95.96,95.83,95.96,42183.0,95.3905,95.4701,95.3408,95.4701,42183.0
2018-09-14 15:50:00,95.97,96.01,95.86,95.88,152439.0,95.48,95.5198,95.3706,95.3905,152439.0
2018-09-17 09:30:00,95.51,96.12,95.12,95.17,94756.0,95.0224,95.6293,94.6344,94.6841,94756.0
2018-09-17 09:40:00,95.14,95.14,94.88,95.01,102523.0,94.6543,94.6543,94.3956,94.5249,102523.0
2018-09-17 09:50:00,94.98,95.25,94.89,95.01,114525.0,94.4951,94.7637,94.4056,94.5249,114525.0
2018-09-17 10:00:00,95.02,95.04,94.63,94.75,93334.0,94.5349,94.5548,94.1469,94.2663,93334.0
2018-09-17 10:10:00,94.71,94.83,94.48,94.83,73391.0,94.2265,94.3459,93.9977,94.3459,73391.0
2018-09-17 10:20:00,94.81,95.1,94.8,94.85,147006.0,94.326,94.6145,94.316,94.3658,147006.0
2018-09-17 10:30:00,94.82,94.84,94.64,94.67,59026.0,94.3359,94.3558,94.1568,94.1867,59026.0
2018-09-17 10:40:00,94.69,94.88,94.57,94.59,76630.0,94.2066,94.3956,94.0872,94.1071,76630.0
2018-09-17 10:50:00,94.61,94.82,94.56,94.76,51342.0,94.127,94.3359,94.0772,94.2762,51342.0
2018-09-17 11:00:00,94.75,95.2,94.75,95.16,64168.0,94.2663,94.714,94.2663,94.6742,64168.0
2018-09-17 11:10:00,95.19,95.34,95.07,95.09,51277.0,94.704,94.8533,94.5846,94.6045,51277.0
2018-09-17 11:20:00,95.11,95.22,94.94,95.0,16269.0,94.6244,94.7339,94.4553,94.515,16269.0
2018-09-17 11:30:00,95.01,95.16,94.99,95.06,15260.0,94.5249,94.6742,94.5051,94.5747,15260.0
2018-09-17 11:40:00,95.01,95.13,94.88,95.05,162408.0,94.5249,94.6443,94.3956,94.5647,162408.0
2018-09-17 11:50:00,95.06,95.18,95.03,95.09,14989.0,94.5747,94.6941,94.5448,94.6045,14989.0
2018-09-17 12:00:00,95.12,95.27,95.12,95.17,27594.0,94.6344,94.7836,94.6344,94.6841,27594.0
2018-09-17 12:10:00,95.19,95.2,94.96,95.07,11182.0,94.704,94.714,94.4752,94.5846,11182.0
2018-09-17 12:20:00,95.06,95.09,94.72,94.74,57457.0,94.5747,94.6045,94.2364,94.2563,57457.0
2018-09-17 12:30:00,94.73,94.82,94.62,94.72,58335.0,94.2464,94.3359,94.1369,94.2364,58335.0
2018-09-17 12:40:00,94.71,94.86,94.66,94.86,30003.0,94.2265,94.3757,94.1767,94.3757,30003.0
2018-09-17 12:50:00,94.88,94.91,94.63,94.69,31073.0,94.3956,94.4255,94.1469,94.2066,31073.0
2018-09-17 13:00:00,94.68,94.76,94.57,94.62,42332.0,94.1966,94.2762,94.0872,94.1369,42332.0
2018-09-17 13:10:00,94.6,94.66,94.48,94.53,71050.0,94.117,94.1767,93.9977,94.0474,71050.0
2018-09-17 13:20:00,94.54,94.56,94.39,94.43,58517.0,94.0573,94.0772,93.9081,93.9479,58517.0
2018-09-17 13:30:00,94.42,94.51,94.32,94.51,94405.0,93.938,94.0275,93.8385,94.0275,94405.0
2018-09-17 13:40:00,94.51,94.7,94.45,94.69,68713.0,94.0275,94.2165,93.9678,94.2066,68713.0
2018-09-17 13:50:00,94.68,94.86,94.6,94.71,59020.0,94.1966,94.3757,94.117,94.2265,59020.0
2018-09-17 14:00:00,94.67,94.7,94.55,94.66,30776.0,94.1867,94.2165,94.0673,94.1767,30776.0
2018-09-17 14:10:00,94.63,94.87,94.58,94.78,96674.0,94.1469,94.3857,94.0971,94.2961,96674.0
2018-09-17 14:20:00,94.79,94.82,94.63,94.64,43019.0,94.3061,94.3359,94.1469,94.1568,43019.0
2018-09-17 14:30:00,94.64,94.76,94.57,94.62,52050.0,94.1568,94.2762,94.0872,94.1369,52050.0
2018-09-17 14:40:00,94.62,94.65,94.5,94.51,68303.0,94.1369,94.1668,94.0176,94.0275,68303.0
2018-09-17 14:50:00,94.51,94.72,94.49,94.65,126783.0,94.0275,94.2364,94.0076,94.1668,126783.0
2018-09-17 15:00:00,94.65,94.7,94.53,94.59,94160.0,94.1668,94.2165,94.0474,94.1071,94160.0
2018-09-17 15:10:00,94.59,94.63,94.41,94.42,136993.0,94.1071,94.1469,93.928,93.938,136993.0
2018-09-17 15:20:00,94.42,94.43,94.28,94.32,133676.0,93.938,93.9479,93.7987,93.8385,133676.0
2018-09-17 15:30:00,94.31,94.34,94.11,94.13,149638.0,93.8285,93.8584,93.6295,93.6494,149638.0
2018-09-17 15:40:00,94.13,94.29,94.09,94.25,197146.0,93.6494,93.8086,93.6096,93.7688,197146.0
2018-09-17 15:50:00,94.24,94.28,94.05,94.25,656385.0,93.7589,93.7987,93.5698,93.7688,656385.0
2018-09-18 09:30:00,94.62,94.95,94.35,94.83,158897.0,94.1369,94.4653,93.8683,94.3459,158897.0
2018-09-18 09:40:00,94.88,94.94,94.48,94.55,80560.0,94.3956,94.4553,93.9977,94.0673,80560.0
2018-09-18 09:50:00,94.55,94.55,94.34,94.38,111256.0,94.0673,94.0673,93.8584,93.8982,111256.0
2018-09-18 10:00:00,94.41,94.83,94.34,94.77,67387.0,93.928,94.3459,93.8584,94.2862,67387.0
2018-09-18 10:10:00,94.74,94.87,94.65,94.68,38488.0,94.2563,94.3857,94.1668,94.1966,38488.0
2018-09-18 10:20:00,94.66,94.88,94.51,94.54,50970.0,94.1767,94.3956,94.0275,94.0573,50970.0
2018-09-18 10:30:00,94.52,94.55,94.2,94.44,62739.0,94.0374,94.0673,93.7191,93.9579,62739.0
2018-09-18 10:40:00,94.4,94.76,94.36,94.66,29164.0,93.9181,94.2762,93.8783,94.1767,29164.0
2018-09-18 10:50:00,94.66,94.84,94.6,94.8,37562.0,94.1767,94.3558,94.117,94.316,37562.0
2018-09-18 11:00:00,94.78,94.83,94.55,94.73,39040.0,94.2961,94.3459,94.0673,94.2464,39040.0
2018-09-18 11:10:00,94.73,95.04,94.66,94.88,190761.0,94.2464,94.5548,94.1767,94.3956,190761.0
2018-09-18 11:20:00,94.89,95.19,94.88,95.18,102015.0,94.4056,94.704,94.3956,94.6941,102015.0
2018-09-18 11:30:00,95.16,95.32,95.11,95.24,157361.0,94.6742,94.8334,94.6244,94.7538,157361.0
2018-09-18 11:40:00,95.26,95.39,95.2,95.36,96477.0,94.7737,94.903,94.714,94.8732,96477.0
2018-09-18 11:50:00,95.36,95.42,95.23,95.28,28808.0,94.8732,94.9329,94.7438,94.7936,28808.0
2018-09-18 12:00:00,95.28,95.46,95.28,95.43,25962.0,94.7936,94.9727,94.7936,94.9428,25962.0
2018-09-18 12:10:00,95.43,95.45,95.16,95.22,22897.0,94.9428,94.9627,94.6742,94.7339,22897.0
2018-09-18 12:20:00,95.21,95.27,95.09,95.09,30390.0,94.7239,94.7836,94.6045,94.6045,30390.0
2018-09-18 12:30:00,95.06,95.14,94.95,94.97,50043.0,94.5747,94.6543,94.4653,94.4852,50043.0
2018-09-18 12:40:00,94.98,95.04,94.88,94.97,43019.0,94.4951,94.5548,94.3956,94.4852,43019.0
2018-09-18 12:50:00,94.96,95.15,94.92,95.13,27717.0,94.4752,94.6642,94.4354,94.6443,27717.0
2018-09-18 13:00:00,95.15,95.35,95.15,95.28,32236.0,94.6642,94.8632,94.6642,94.7936,32236.0
2018-09-18 13:10:00,95.25,95.45,95.25,95.42,21896.0,94.7637,94.9627,94.7637,94.9329,21896.0
2018-09-18 13:20:00,95.44,95.45,95.23,95.25,35157.0,94.9528,94.9627,94.7438,94.7637,35157.0
2018-09-18 13:30:00,95.25,95.4,95.23,95.4,37395.0,94.7637,94.913,94.7438,94.913,37395.0
2018-09-18 13:40:00,95.37,95.37,95.22,95.31,17823.0,94.8831,94.8831,94.7339,94.8234,17823.0
2018-09-18 13:50:00,95.31,95.58,95.22,95.54,42369.0,94.8234,95.092,94.7339,95.0522,42369.0
2018-09-18 14:00:00,95.53,95.54,95.26,95.35,20331.0,95.0423,95.0522,94.7737,94.8632,20331.0
2018-09-18 14:10:00,95.37,95.5,95.35,95.41,91266.0,94.8831,95.0124,94.8632,94.9229,91266.0
2018-09-18 14:20:00,95.42,95.53,95.4,95.47,60397.0,94.9329,95.0423,94.913,94.9826,60397.0
2018-09-18 14:30:00,95.49,95.58,95.44,95.52,38461.0,95.0025,95.092,94.9528,95.0323,38461.0
2018-09-18 14:40:00,95.51,95.56,95.43,95.47,23061.0,95.0224,95.0721,94.9428,94.9826,23061.0
2018-09-18 14:50:00,95.47,95.65,95.46,95.54,54389.0,94.9826,95.1617,94.9727,95.0522,54389.0
2018-09-18 15:00:00,95.52,95.67,95.52,95.61,34016.0,95.0323,95.1816,95.0323,95.1219,34016.0
2018-09-18 15:10:00,95.6,95.6,95.43,95.45,91821.0,95.1119,95.1119,94.9428,94.9627,91821.0
2018-09-18 15:20:00,95.46,95.57,95.42,95.54,31638.0,94.9727,95.0821,94.9329,95.0522,31638.0
2018-09-18 15:30:00,95.54,95.57,95.43,95.45,77173.0,95.0522,95.0821,94.9428,94.9627,77173.0
2018-09-18 15:40:00,95.45,95.53,95.39,95.41,95073.0,94.9627,95.0423,94.903,94.9229,95073.0
2018-09-18 15:50:00,95.4,95.5,95.38,95.44,308497.0,94.913,95.0124,94.8931,94.9528,308497.0
2018-09-19 09:30:00,95.3,95.76,95.3,95.39,69665.0,94.8135,95.2711,94.8135,94.903,69665.0
2018-09-19 09:40:00,95.44,95.84,95.36,95.82,118178.0,94.9528,95.3507,94.8732,95.3308,118178.0
2018-09-19 09:50:00,95.82,96.0,95.72,96.0,58569.0,95.3308,95.5099,95.2313,95.5099,58569.0
2018-09-19 10:00:00,96.0,96.37,96.0,96.17,73582.0,95.5099,95.878,95.5099,95.679,73582.0
2018-09-19 10:10:00,96.13,96.14,95.67,95.76,101726.0,95.6392,95.6492,95.1816,95.2711,101726.0
2018-09-19 10:20:00,95.77,95.95,95.66,95.76,38344.0,95.2811,95.4601,95.1716,95.2711,38344.0
2018-09-19 10:30:00,95.86,95.91,95.65,95.68,22416.0,95.3706,95.4204,95.1617,95.1915,22416.0
2018-09-19 10:40:00,95.69,95.8,95.58,95.71,27014.0,95.2015,95.3109,95.092,95.2214,27014.0
2018-09-19 10:50:00,95.71,95.88,95.55,95.66,75917.0,95.2214,95.3905,95.0622,95.1716,75917.0
2018-09-19 11:00:00,95.74,96.1,95.66,96.1,27105.0,95.2512,95.6094,95.1716,95.6094,27105.0
2018-09-19 11:10:00,96.11,96.22,96.01,96.03,34282.0,95.6193,95.7288,95.5198,95.5397,34282.0
2018-09-19 11:20:00,96.07,96.25,95.91,96.23,46174.0,95.5795,95.7586,95.4204,95.7387,46174.0
2018-09-19 11:30:00,96.23,96.25,96.05,96.25,23142.0,95.7387,95.7586,95.5596,95.7586,23142.0
2018-09-19 11:40:00,96.26,96.26,95.97,95.99,21425.0,95.7686,95.7686,95.48,95.4999,21425.0
2018-09-19 11:50:00,95.99,96.08,95.93,96.01,8516.0,95.4999,95.5895,95.4403,95.5198,8516.0
2018-09-19 12:00:00,96.0,96.0,95.64,95.65,22271.0,95.5099,95.5099,95.1517,95.1617,22271.0
2018-09-19 12:10:00,95.64,95.73,95.49,95.61,55643.0,95.1517,95.2413,95.0025,95.1219,55643.0
2018-09-19 12:20:00,95.66,95.67,95.5,95.52,19906.0,95.1716,95.1816,95.0124,95.0323,19906.0
2018-09-19 12:30:00,95.55,95.69,95.38,95.46,40940.0,95.0622,95.2015,94.8931,94.9727,40940.0
2018-09-19 12:40:00,95.41,95.61,95.39,95.6,18769.0,94.9229,95.1219,94.903,95.1119,18769.0
2018-09-19 12:50:00,95.63,95.79,95.63,95.79,15905.0,95.1418,95.301,95.1418,95.301,15905.0
2018-09-19 13:00:00,95.8,95.8,95.6,95.69,4366.0,95.3109,95.3109,95.1119,95.2015,4366.0
2018-09-19 13:10:00,95.7,95.77,95.66,95.67,8688.0,95.2114,95.2811,95.1716,95.1816,8688.0
2018-09-19 13:20:00,95.63,95.66,95.39,95.39,43994.0,95.1418,95.1716,94.903,94.903,43994.0
2018-09-19 13:30:00,95.37,95.49,95.29,95.36,24567.0,94.8831,95.0025,94.8035,94.8732,24567.0
2018-09-19 13:40:00,95.4,95.44,95.26,95.28,14024.0,94.913,94.9528,94.7737,94.7936,14024.0
2018-09-19 13:50:00,95.28,95.47,95.27,95.43,8848.0,94.7936,94.9826,94.7836,94.9428,8848.0
2018-09-19 14:00:00,95.43,95.47,95.36,95.4,12110.0,94.9428,94.9826,94.8732,94.913,12110.0
2018-09-19 14:10:00,95.41,95.5,95.38,95.47,6736.0,94.9229,95.0124,94.8931,94.9826,6736.0
2018-09-19 14:20:00,95.47,95.52,95.43,95.43,4545.0,94.9826,95.0323,94.9428,94.9428,4545.0
2018-09-19 14:30:00,95.41,95.57,95.37,95.53,11556.0,94.9229,95.0821,94.8831,95.0423,11556.0
2018-09-19 14:40:00,95.54,95.65,95.49,95.65,12033.0,95.0522,95.1617,95.0025,95.1617,12033.0
2018-09-19 14:50:00,95.65,95.71,95.34,95.34,23304.0,95.1617,95.2214,94.8533,94.8533,23304.0
2018-09-19 15:00:00,95.34,95.44,95.29,95.29,55212.0,94.8533,94.9528,94.8035,94.8035,55212.0
2018-09-19 15:10:00,95.3,95.32,95.2,95.32,59642.0,94.8135,94.8334,94.714,94.8334,59642.0
2018-09-19 15:20:00,95.33,95.42,95.24,95.3,38931.0,94.8433,94.9329,94.7538,94.8135,38931.0
2018-09-19 15:30:00,95.31,95.38,95.28,95.31,124842.0,94.8234,94.8931,94.7936,94.8234,124842.0
2018-09-19 15:40:00,95.31,95.47,95.3,95.47,108941.0,94.8234,94.9826,94.8135,94.9826,108941.0
2018-09-19 15:50:00,95.47,95.57,95.42,95.57,478753.0,94.9826,95.0821,94.9329,95.0821,478753.0
2018-09-20 09:30:00,96.19,96.43,95.89,96.03,239708.0,95.6989,95.9377,95.4005,95.5397,239708.0
2018-09-20 09:40:00,96.05,96.55,96.01,96.52,124803.0,95.5596,96.0571,95.5198,96.0272,124803.0
2018-09-20 09:50:00,96.52,96.69,96.37,96.69,118680.0,96.0272,96.1964,95.878,96.1964,118680.0
2018-09-20 10:00:00,96.7,96.84,96.65,96.8,101090.0,96.2063,96.3456,96.1566,96.3058,101090.0
2018-09-20 10:10:00,96.82,96.86,96.68,96.79,75874.0,96.3257,96.3655,96.1864,96.2959,75874.0
2018-09-20 10:20:00,96.79,96.87,96.38,96.45,39932.0,96.2959,96.3755,95.888,95.9576,39932.0
2018-09-20 10:30:00,96.47,96.58,96.25,96.48,92766.0,95.9775,96.0869,95.7586,95.9874,92766.0
2018-09-20 10:40:00,96.51,96.77,96.45,96.52,126456.0,96.0173,96.276,95.9576,96.0272,126456.0
2018-09-20 10:50:00,96.5,96.65,96.4,96.55,49800.0,96.0073,96.1566,95.9079,96.0571,49800.0
2018-09-20 11:00:00,96.57,96.77,96.55,96.68,58849.0,96.077,96.276,96.0571,96.1864,58849.0
2018-09-20 11:10:00,96.69,96.69,96.48,96.53,35421.0,96.1964,96.1964,95.9874,96.0372,35421.0
2018-09-20 11:20:00,96.54,96.58,96.39,96.46,37509.0,96.0471,96.0869,95.8979,95.9675,37509.0
2018-09-20 11:30:00,96.47,96.65,96.43,96.65,59634.0,95.9775,96.1566,95.9377,96.1566,59634.0
2018-09-20 11:40:00,96.62,96.68,96.45,96.46,26160.0,96.1267,96.1864,95.9576,95.9675,26160.0
2018-09-20 11:50:00,96.46,96.47,96.28,96.4,79227.0,95.9675,95.9775,95.7885,95.9079,79227.0
2018-09-20 12:00:00,96.42,96.47,96.26,96.43,45662.0,95.9277,95.9775,95.7686,95.9377,45662.0
2018-09-20 12:10:00,96.45,96.46,96.21,96.32,29020.0,95.9576,95.9675,95.7188,95.8283,29020.0
2018-09-20 12:20:00,96.36,96.76,96.36,96.6,62824.0,95.8681,96.266,95.8681,96.1068,62824.0
2018-09-20 12:30:00,96.61,96.66,96.54,96.63,34089.0,96.1168,96.1665,96.0471,96.1367,34089.0
2018-09-20 12:40:00,96.65,96.7,96.57,96.69,34034.0,96.1566,96.2063,96.077,96.1964,34034.0
2018-09-20 12:50:00,96.68,96.78,96.67,96.72,61010.0,96.1864,96.2859,96.1765,96.2262,61010.0
2018-09-20 13:00:00,96.72,96.81,96.71,96.75,50999.0,96.2262,96.3158,96.2163,96.2561,50999.0
2018-09-20 13:10:00,96.74,96.9,96.72,96.8,59489.0,96.2461,96.4053,96.2262,96.3058,59489.0
2018-09-20 13:20:00,96.8,96.95,96.8,96.91,49746.0,96.3058,96.455,96.3058,96.4152,49746.0
2018-09-20 13:30:00,96.93,97.03,96.83,97.0,120663.0,96.4351,96.5346,96.3357,96.5048,120663.0
2018-09-20 13:40:00,97.01,97.04,96.85,96.99,59142.0,96.5147,96.5446,96.3556,96.4948,59142.0
2018-09-20 13:50:00,96.99,97.0,96.88,96.98,24486.0,96.4948,96.5048,96.3854,96.4849,24486.0
2018-09-20 14:00:00,96.98,97.05,96.92,97.02,19508.0,96.4849,96.5545,96.4252,96.5247,19508.0
2018-09-20 14:10:00,97.04,97.06,96.95,97.05,57151.0,96.5446,96.5645,96.455,96.5545,57151.0
2018-09-20 14:20:00,97.06,97.08,96.93,96.97,20144.0,96.5645,96.5844,96.4351,96.4749,20144.0
2018-09-20 14:30:00,96.97,97.08,96.96,97.04,16446.0,96.4749,96.5844,96.465,96.5446,16446.0
2018-09-20 14:40:00,97.03,97.09,96.95,97.09,42192.0,96.5346,96.5943,96.455,96.5943,42192.0
2018-09-20 14:50:00,97.09,97.11,97.03,97.06,21103.0,96.5943,96.6142,96.5346,96.5645,21103.0
2018-09-20 15:00:00,97.07,97.09,96.95,97.03,68086.0,96.5744,96.5943,96.455,96.5346,68086.0
2018-09-20 15:10:00,97.03,97.15,97.01,97.1,75961.0,96.5346,96.654,96.5147,96.6043,75961.0
2018-09-20 15:20:00,97.1,97.12,97.03,97.1,89520.0,96.6043,96.6242,96.5346,96.6043,89520.0
2018-09-20 15:30:00,97.1,97.12,97.01,97.03,85239.0,96.6043,96.6242,96.5147,96.5346,85239.0
2018-09-20 15:40:00,97.03,97.07,96.95,97.06,141313.0,96.5346,96.5744,96.455,96.5645,141313.0
2018-09-20 15:50:00,97.05,97.18,97.04,97.16,349420.0,96.5545,96.6839,96.5446,96.664,349420.0
2018-09-21 09:30:00,97.21,97.41,97.09,97.28,117889.0,96.7872,96.9863,96.6677,96.8569,117889.0
2018-09-21 09:40:00,97.3,97.32,96.73,96.81,88930.0,96.8768,96.8967,96.3093,96.3889,88930.0
2018-09-21 09:50:00,96.81,96.84,96.6,96.68,55275.0,96.3889,96.4188,96.1799,96.2595,55275.0
2018-09-21 10:00:00,96.65,96.8,96.61,96.79,61277.0,96.2296,96.379,96.1898,96.369,61277.0
2018-09-21 10:10:00,96.8,96.81,96.46,96.53,86462.0,96.379,96.3889,96.0405,96.1102,86462.0
2018-09-21 10:20:00,96.55,96.7,96.41,96.54,108717.0,96.1301,96.2794,95.9907,96.1201,108717.0
2018-09-21 10:30:00,96.53,96.73,96.48,96.59,39369.0,96.1102,96.3093,96.0604,96.1699,39369.0
2018-09-21 10:40:00,96.61,96.65,96.15,96.18,68208.0,96.1898,96.2296,95.7318,95.7617,68208.0
2018-09-21 10:50:00,96.17,96.3,96.03,96.09,61637.0,95.7517,95.8812,95.6123,95.6721,61637.0
2018-09-21 11:00:00,96.09,96.09,95.83,95.9,98622.0,95.6721,95.6721,95.4132,95.4829,98622.0
2018-09-21 11:10:00,95.92,96.09,95.89,95.97,55381.0,95.5028,95.6721,95.4729,95.5526,55381.0
2018-09-21 11:20:00,95.96,96.16,95.96,96.1,25921.0,95.5426,95.7418,95.5426,95.682,25921.0
2018-09-21 11:30:00,96.12,96.13,95.97,96.02,39654.0,95.7019,95.7119,95.5526,95.6024,39654.0
2018-09-21 11:40:00,96.02,96.11,95.93,96.07,30719.0,95.6024,95.692,95.5128,95.6522,30719.0
2018-09-21 11:50:00,96.05,96.05,95.88,95.98,90607.0,95.6323,95.6323,95.463,95.5626,90607.0
2018-09-21 12:00:00,96.0,96.18,95.97,96.18,74672.0,95.5825,95.7617,95.5526,95.7617,74672.0
2018-09-21 12:10:00,96.18,96.27,95.99,96.09,31950.0,95.7617,95.8513,95.5725,95.6721,31950.0
2018-09-21 12:20:00,96.08,96.22,96.04,96.12,66710.0,95.6621,95.8015,95.6223,95.7019,66710.0
2018-09-21 12:30:00,96.15,96.31,96.04,96.3,36355.0,95.7318,95.8911,95.6223,95.8812,36355.0
2018-09-21 12:40:00,96.28,96.3,96.17,96.23,37945.0,95.8613,95.8812,95.7517,95.8115,37945.0
2018-09-21 12:50:00,96.26,96.28,96.15,96.17,18356.0,95.8413,95.8613,95.7318,95.7517,18356.0
2018-09-21 13:00:00,96.17,96.24,96.1,96.12,24180.0,95.7517,95.8214,95.682,95.7019,24180.0
2018-09-21 13:10:00,96.09,96.13,95.96,96.05,59685.0,95.6721,95.7119,95.5426,95.6323,59685.0
2018-09-21 13:20:00,96.05,96.08,95.9,95.92,61061.0,95.6323,95.6621,95.4829,95.5028,61061.0
2018-09-21 13:30:00,95.93,95.99,95.82,95.82,43653.0,95.5128,95.5725,95.4033,95.4033,43653.0
2018-09-21 13:40:00,95.81,95.88,95.8,95.85,31841.0,95.3933,95.463,95.3833,95.4331,31841.0
2018-09-21 13:50:00,95.83,95.91,95.74,95.81,46663.0,95.4132,95.4929,95.3236,95.3933,46663.0
2018-09-21 14:00:00,95.83,95.87,95.77,95.82,14781.0,95.4132,95.453,95.3535,95.4033,14781.0
2018-09-21 14:10:00,95.83,95.86,95.7,95.73,42666.0,95.4132,95.4431,95.2838,95.3136,42666.0
2018-09-21 14:20:00,95.76,95.93,95.74,95.89,32260.0,95.3435,95.5128,95.3236,95.4729,32260.0
2018-09-21 14:30:00,95.9,96.03,95.88,96.01,84978.0,95.4829,95.6123,95.463,95.5924,84978.0
2018-09-21 14:40:00,96.02,96.03,95.85,95.92,64227.0,95.6024,95.6123,95.4331,95.5028,64227.0
2018-09-21 14:50:00,95.92,95.95,95.8,95.93,63359.0,95.5028,95.5327,95.3833,95.5128,63359.0
2018-09-21 15:00:00,95.94,95.99,95.73,95.73,109195.0,95.5227,95.5725,95.3136,95.3136,109195.0
2018-09-21 15:10:00,95.73,95.79,95.62,95.62,143520.0,95.3136,95.3734,95.2041,95.2041,143520.0
2018-09-21 15:20:00,95.62,95.71,95.59,95.62,223882.0,95.2041,95.2937,95.1743,95.2041,223882.0
2018-09-21 15:30:00,95.63,95.64,95.48,95.52,181766.0,95.2141,95.224,95.0647,95.1046,181766.0
2018-09-21 15:40:00,95.52,95.53,95.31,95.35,242876.0,95.1046,95.1145,94.8955,94.9353,242876.0
2018-09-21 15:50:00,95.35,95.59,95.35,95.51,534438.0,94.9353,95.1743,94.9353,95.0946,534438.0
2018-09-24 09:30:00,95.54,95.83,95.15,95.78,108074.0,95.1245,95.4132,94.7362,95.3634,108074.0
2018-09-24 09:40:00,95.89,96.28,95.85,96.04,85954.0,95.4729,95.8613,95.4331,95.6223,85954.0
2018-09-24 09:50:00,96.04,96.51,96.02,96.44,138479.0,95.6223,96.0903,95.6024,96.0206,138479.0
2018-09-24 10:00:00,96.42,96.75,96.31,96.6,93211.0,96.0006,96.3292,95.8911,96.1799,93211.0
2018-09-24 10:10:00,96.63,96.65,96.25,96.37,45477.0,96.2097,96.2296,95.8314,95.9509,45477.0
2018-09-24 10:20:00,96.3,96.37,96.21,96.24,25080.0,95.8812,95.9509,95.7916,95.8214,25080.0
2018-09-24 10:30:00,96.26,96.44,96.12,96.14,25547.0,95.8413,96.0206,95.7019,95.7219,25547.0
2018-09-24 10:40:00,96.13,96.22,95.85,95.98,46378.0,95.7119,95.8015,95.4331,95.5626,46378.0
2018-09-24 10:50:00,95.97,96.2,95.95,96.17,37393.0,95.5526,95.7816,95.5327,95.7517,37393.0
2018-09-24 11:00:00,96.23,96.38,96.09,96.1,23909.0,95.8115,95.9608,95.6721,95.682,23909.0
2018-09-24 11:10:00,96.04,96.29,95.81,96.29,44903.0,95.6223,95.8712,95.3933,95.8712,44903.0
2018-09-24 11:20:00,96.3,96.45,96.23,96.29,49298.0,95.8812,96.0305,95.8115,95.8712,49298.0
2018-09-24 11:30:00,96.32,96.42,96.11,96.21,52000.0,95.9011,96.0006,95.692,95.7916,52000.0
2018-09-24 11:40:00,96.24,96.25,96.08,96.11,7239.0,95.8214,95.8314,95.6621,95.692,7239.0
2018-09-24 11:50:00,96.1,96.31,96.05,96.28,53147.0,95.682,95.8911,95.6323,95.8613,53147.0
2018-09-24 12:00:00,96.28,96.35,96.1,96.16,14017.0,95.8613,95.9309,95.682,95.7418,14017.0
2018-09-24 12:10:00,96.13,96.22,96.05,96.05,26550.0,95.7119,95.8015,95.6323,95.6323,26550.0
2018-09-24 12:20:00,96.04,96.08,95.91,95.93,23194.0,95.6223,95.6621,95.4929,95.5128,23194.0
2018-09-24 12:30:00,95.95,96.04,95.93,95.98,4592.0,95.5327,95.6223,95.5128,95.5626,4592.0
2018-09-24 12:40:00,95.98,96.15,95.97,96.08,7166.0,95.5626,95.7318,95.5526,95.6621,7166.0
2018-09-24 12:50:00,96.1,96.12,95.97,96.01,9313.0,95.682,95.7019,95.5526,95.5924,9313.0
2018-09-24 13:00:00,96.02,96.13,95.99,96.1,6039.0,95.6024,95.7119,95.5725,95.682,6039.0
2018-09-24 13:10:00,96.13,96.27,96.08,96.27,10052.0,95.7119,95.8513,95.6621,95.8513,10052.0
2018-09-24 13:20:00,96.28,96.36,96.21,96.27,15722.0,95.8613,95.9409,95.7916,95.8513,15722.0
2018-09-24 13:30:00,96.27,96.32,96.19,96.26,10856.0,95.8513,95.9011,95.7716,95.8413,10856.0
2018-09-24 13:40:00,96.28,96.51,96.25,96.43,34690.0,95.8613,96.0903,95.8314,96.0106,34690.0
2018-09-24 13:50:00,96.43,96.46,96.3,96.4,13991.0,96.0106,96.0405,95.8812,95.9807,13991.0
2018-09-24 14:00:00,96.41,96.47,96.33,96.38,25755.0,95.9907,96.0504,95.911,95.9608,25755.0
2018-09-24 14:10:00,96.39,96.42,96.34,96.42,13496.0,95.9708,96.0006,95.921,96.0006,13496.0
2018-09-24 14:20:00,96.37,96.46,96.32,96.34,14163.0,95.9509,96.0405,95.9011,95.921,14163.0
2018-09-24 14:30:00,96.33,96.53,96.31,96.52,28079.0,95.911,96.1102,95.8911,96.1002,28079.0
2018-09-24 14:40:00,96.51,96.62,96.45,96.53,29729.0,96.0903,96.1998,96.0305,96.1102,29729.0
2018-09-24 14:50:00,96.53,96.58,96.47,96.55,20976.0,96.1102,96.1599,96.0504,96.1301,20976.0
2018-09-24 15:00:00,96.55,96.69,96.53,96.68,49900.0,96.1301,96.2695,96.1102,96.2595,49900.0
2018-09-24 15:10:00,96.68,96.71,96.6,96.71,138172.0,96.2595,96.2894,96.1799,96.2894,138172.0
2018-09-24 15:20:00,96.69,96.79,96.64,96.64,80586.0,96.2695,96.369,96.2197,96.2197,80586.0
2018-09-24 15:30:00,96.65,96.76,96.61,96.7,131103.0,96.2296,96.3392,96.1898,96.2794,131103.0
2018-09-24 15:40:00,96.7,96.8,96.69,96.69,134024.0,96.2794,96.379,96.2695,96.2695,134024.0
2018-09-24 15:50:00,96.71,96.78,96.65,96.66,250062.0,96.2894,96.3591,96.2296,96.2396,250062.0
2018-09-25 09:30:00,97.01,97.28,96.73,97.25,121037.0,96.5881,96.8569,96.3093,96.827,121037.0
2018-09-25 09:40:00,97.23,97.29,96.94,96.94,61857.0,96.8071,96.8669,96.5184,96.5184,61857.0
2018-09-25 09:50:00,96.98,97.08,96.85,96.93,54501.0,96.5582,96.6578,96.4288,96.5084,54501.0
2018-09-25 10:00:00,96.86,96.89,96.65,96.69,14940.0,96.4387,96.4686,96.2296,96.2695,14940.0
2018-09-25 10:10:00,96.7,96.85,96.52,96.81,45549.0,96.2794,96.4288,96.1002,96.3889,45549.0
2018-09-25 10:20:00,96.8,96.91,96.67,96.85,14738.0,96.379,96.4885,96.2496,96.4288,14738.0
2018-09-25 10:30:00,96.9,96.96,96.84,96.95,23998.0,96.4786,96.5383,96.4188,96.5283,23998.0
2018-09-25 10:40:00,96.97,97.11,96.89,96.93,11793.0,96.5483,96.6876,96.4686,96.5084,11793.0
2018-09-25 10:50:00,96.92,97.04,96.83,96.9,90778.0,96.4985,96.6179,96.4089,96.4786,90778.0
2018-09-25 11:00:00,96.85,97.12,96.84,97.07,26864.0,96.4288,96.6976,96.4188,96.6478,26864.0
2018-09-25 11:10:00,97.08,97.4,97.08,97.32,44197.0,96.6578,96.9764,96.6578,96.8967,44197.0
2018-09-25 11:20:00,97.34,97.4,97.23,97.26,42922.0,96.9166,96.9764,96.8071,96.837,42922.0
2018-09-25 11:30:00,97.28,97.28,97.15,97.21,20747.0,96.8569,96.8569,96.7275,96.7872,20747.0
2018-09-25 11:40:00,97.21,97.33,97.19,97.24,21947.0,96.7872,96.9067,96.7673,96.8171,21947.0
2018-09-25 11:50:00,97.25,97.32,97.19,97.2,30831.0,96.827,96.8967,96.7673,96.7773,30831.0
2018-09-25 12:00:00,97.2,97.24,97.12,97.17,23403.0,96.7773,96.8171,96.6976,96.7474,23403.0
2018-09-25 12:10:00,97.18,97.18,97.02,97.12,34554.0,96.7573,96.7573,96.598,96.6976,34554.0
2018-09-25 12:20:00,97.13,97.21,97.11,97.18,24548.0,96.7076,96.7872,96.6876,96.7573,24548.0
2018-09-25 12:30:00,97.17,97.19,97.08,97.09,22403.0,96.7474,96.7673,96.6578,96.6677,22403.0
2018-09-25 12:40:00,97.09,97.1,96.97,97.1,24776.0,96.6677,96.6777,96.5483,96.6777,24776.0
2018-09-25 12:50:00,97.1,97.12,96.99,97.04,48918.0,96.6777,96.6976,96.5682,96.6179,48918.0
2018-09-25 13:00:00,97.06,97.1,96.97,96.99,27176.0,96.6379,96.6777,96.5483,96.5682,27176.0
2018-09-25 13:10:00,96.95,97.0,96.87,96.98,19505.0,96.5283,96.5781,96.4487,96.5582,19505.0
2018-09-25 13:20:00,96.98,97.07,96.94,96.98,41469.0,96.5582,96.6478,96.5184,96.5582,41469.0
2018-09-25 13:30:00,96.99,97.08,96.95,97.08,6962.0,96.5682,96.6578,96.5283,96.6578,6962.0
2018-09-25 13:40:00,97.07,97.09,96.88,96.99,39192.0,96.6478,96.6677,96.4586,96.5682,39192.0
2018-09-25 13:50:00,96.98,97.11,96.95,97.06,50253.0,96.5582,96.6876,96.5283,96.6379,50253.0
2018-09-25 14:00:00,97.05,97.14,97.03,97.07,52172.0,96.6279,96.7175,96.608,96.6478,52172.0
2018-09-25 14:10:00,97.1,97.17,97.07,97.07,21462.0,96.6777,96.7474,96.6478,96.6478,21462.0
2018-09-25 14:20:00,97.07,97.17,97.04,97.15,12859.0,96.6478,96.7474,96.6179,96.7275,12859.0
2018-09-25 14:30:00,97.15,97.18,97.07,97.14,27194.0,96.7275,96.7573,96.6478,96.7175,27194.0
2018-09-25 14:40:00,97.12,97.14,97.02,97.04,21696.0,96.6976,96.7175,96.598,96.6179,21696.0
2018-09-25 14:50:00,97.04,97.07,96.9,96.95,31704.0,96.6179,96.6478,96.4786,96.5283,31704.0
2018-09-25 15:00:00,96.99,97.08,96.96,97.03,13002.0,96.5682,96.6578,96.5383,96.608,13002.0
2018-09-25 15:10:00,96.99,97.1,96.98,96.99,35147.0,96.5682,96.6777,96.5582,96.5682,35147.0
2018-09-25 15:20:00,97.0,97.11,97.0,97.09,62771.0,96.5781,96.6876,96.5781,96.6677,62771.0
2018-09-25 15:30:00,97.11,97.2,97.03,97.06,116547.0,96.6876,96.7773,96.608,96.6379,116547.0
2018-09-25 15:40:00,97.06,97.07,96.86,96.87,88236.0,96.6379,96.6478,96.4387,96.4487,88236.0
2018-09-25 15:50:00,96.87,96.96,96.81,96.9,262538.0,96.4487,96.5383,96.3889,96.4786,262538.0
2018-09-26 09:30:00,97.38,97.6,97.01,97.07,138168.0,96.9565,97.1755,96.5881,96.6478,138168.0
2018-09-26 09:40:00,97.09,97.53,97.0,97.51,39421.0,96.6677,97.1058,96.5781,97.0859,39421.0
2018-09-26 09:50:00,97.5,97.53,97.22,97.22,24535.0,97.0759,97.1058,96.7972,96.7972,24535.0
2018-09-26 10:00:00,97.21,97.44,97.21,97.36,24715.0,96.7872,97.0162,96.7872,96.9366,24715.0
2018-09-26 10:10:00,97.36,97.38,97.09,97.31,25884.0,96.9366,96.9565,96.6677,96.8868,25884.0
2018-09-26 10:20:00,97.29,97.49,97.27,97.47,92504.0,96.8669,97.066,96.8469,97.0461,92504.0
2018-09-26 10:30:00,97.45,97.49,97.32,97.35,19457.0,97.0262,97.066,96.8967,96.9266,19457.0
2018-09-26 10:40:00,97.38,97.38,97.12,97.12,22995.0,96.9565,96.9565,96.6976,96.6976,22995.0
2018-09-26 10:50:00,97.12,97.23,97.04,97.11,39518.0,96.6976,96.8071,96.6179,96.6876,39518.0
2018-09-26 11:00:00,97.1,97.15,96.99,97.0,33369.0,96.6777,96.7275,96.5682,96.5781,33369.0
2018-09-26 11:10:00,96.99,97.02,96.92,96.97,9076.0,96.5682,96.598,96.4985,96.5483,9076.0
2018-09-26 11:20:00,97.01,97.02,96.87,96.94,10820.0,96.5881,96.598,96.4487,96.5184,10820.0
2018-09-26 11:30:00,96.95,97.05,96.91,96.96,22132.0,96.5283,96.6279,96.4885,96.5383,22132.0
2018-09-26 11:40:00,96.97,97.02,96.91,96.97,13121.0,96.5483,96.598,96.4885,96.5483,13121.0
2018-09-26 11:50:00,96.97,97.0,96.79,96.81,23641.0,96.5483,96.5781,96.369,96.3889,23641.0
2018-09-26 12:00:00,96.79,96.85,96.7,96.75,42160.0,96.369,96.4288,96.2794,96.3292,42160.0
2018-09-26 12:10:00,96.75,96.81,96.62,96.62,11289.0,96.3292,96.3889,96.1998,96.1998,11289.0
2018-09-26 12:20:00,96.61,96.71,96.61,96.7,18918.0,96.1898,96.2894,96.1898,96.2794,18918.0
2018-09-26 12:30:00,96.72,96.89,96.69,96.87,49804.0,96.2993,96.4686,96.2695,96.4487,49804.0
2018-09-26 12:40:00,96.86,97.09,96.86,97.02,26325.0,96.4387,96.6677,96.4387,96.598,26325.0
2018-09-26 12:50:00,97.0,97.18,96.98,97.16,54525.0,96.5781,96.7573,96.5582,96.7374,54525.0
2018-09-26 13:00:00,97.16,97.18,96.97,96.98,54602.0,96.7374,96.7573,96.5483,96.5582,54602.0
2018-09-26 13:10:00,96.99,97.08,96.97,97.0,15470.0,96.5682,96.6578,96.5483,96.5781,15470.0
2018-09-26 13:20:00,97.03,97.12,96.96,96.96,7518.0,96.608,96.6976,96.5383,96.5383,7518.0
2018-09-26 13:30:00,96.93,97.04,96.83,96.85,8002.0,96.5084,96.6179,96.4089,96.4288,8002.0
2018-09-26 13:40:00,96.83,96.87,96.67,96.69,17150.0,96.4089,96.4487,96.2496,96.2695,17150.0
2018-09-26 13:50:00,96.69,96.8,96.67,96.78,15620.0,96.2695,96.379,96.2496,96.3591,15620.0
2018-09-26 14:00:00,96.78,96.92,96.72,96.89,31449.0,96.3591,96.4985,96.2993,96.4686,31449.0
2018-09-26 14:10:00,96.89,97.15,96.86,97.14,28589.0,96.4686,96.7275,96.4387,96.7175,28589.0
2018-09-26 14:20:00,97.14,97.19,97.08,97.08,32514.0,96.7175,96.7673,96.6578,96.6578,32514.0
2018-09-26 14:30:00,97.1,97.1,96.98,97.01,14989.0,96.6777,96.6777,96.5582,96.5881,14989.0
2018-09-26 14:40:00,97.0,97.02,96.71,96.8,56931.0,96.5781,96.598,96.2894,96.379,56931.0
2018-09-26 14:50:00,96.8,96.84,96.71,96.84,26479.0,96.379,96.4188,96.2894,96.4188,26479.0
2018-09-26 15:00:00,96.82,96.89,96.71,96.86,55536.0,96.3989,96.4686,96.2894,96.4387,55536.0
2018-09-26 15:10:00,96.85,96.96,96.79,96.96,30665.0,96.4288,96.5383,96.369,96.5383,30665.0
2018-09-26 15:20:00,96.97,97.05,96.96,96.97,28343.0,96.5483,96.6279,96.5383,96.5483,28343.0
2018-09-26 15:30:00,96.96,96.99,96.59,96.66,92539.0,96.5383,96.5682,96.1699,96.2396,92539.0
2018-09-26 15:40:00,96.66,96.66,96.16,96.17,117607.0,96.2396,96.2396,95.7418,95.7517,117607.0
2018-09-26 15:50:00,96.18,96.24,96.05,96.13,333131.0,95.7617,95.8214,95.6323,95.7119,333131.0
2018-09-27 09:30:00,96.0,96.02,95.35,95.53,260995.0,95.5825,95.6024,94.9353,95.1145,260995.0
2018-09-27 09:40:00,95.55,96.37,95.55,96.37,86007.0,95.1344,95.9509,95.1344,95.9509,86007.0
2018-09-27 09:50:00,96.33,96.5,96.14,96.18,81579.0,95.911,96.0803,95.7219,95.7617,81579.0
2018-09-27 10:00:00,96.14,96.25,96.05,96.21,42788.0,95.7219,95.8314,95.6323,95.7916,42788.0
2018-09-27 10:10:00,96.25,96.25,95.94,96.14,47909.0,95.8314,95.8314,95.5227,95.7219,47909.0
2018-09-27 10:20:00,96.13,96.14,95.97,95.97,35773.0,95.7119,95.7219,95.5526,95.5526,35773.0
2018-09-27 10:30:00,95.97,96.06,95.91,95.94,53333.0,95.5526,95.6422,95.4929,95.5227,53333.0
2018-09-27 10:40:00,95.94,96.39,95.9,96.15,108281.0,95.5227,95.9708,95.4829,95.7318,108281.0
2018-09-27 10:50:00,96.14,96.33,96.04,96.17,62789.0,95.7219,95.911,95.6223,95.7517,62789.0
2018-09-27 11:00:00,96.19,96.35,96.06,96.06,57479.0,95.7716,95.9309,95.6422,95.6422,57479.0
2018-09-27 11:10:00,96.07,96.07,95.91,96.0,52392.0,95.6522,95.6522,95.4929,95.5825,52392.0
2018-09-27 11:20:00,95.99,96.02,95.86,95.95,17521.0,95.5725,95.6024,95.4431,95.5327,17521.0
2018-09-27 11:30:00,95.96,96.1,95.95,96.1,43154.0,95.5426,95.682,95.5327,95.682,43154.0
2018-09-27 11:40:00,96.1,96.37,96.09,96.31,42440.0,95.682,95.9509,95.6721,95.8911,42440.0
2018-09-27 11:50:00,96.34,96.45,96.23,96.29,46194.0,95.921,96.0305,95.8115,95.8712,46194.0
2018-09-27 12:00:00,96.31,96.32,96.08,96.1,48086.0,95.8911,95.9011,95.6621,95.682,48086.0
2018-09-27 12:10:00,96.08,96.11,96.03,96.06,22111.0,95.6621,95.692,95.6123,95.6422,22111.0
2018-09-27 12:20:00,96.04,96.3,96.04,96.3,14475.0,95.6223,95.8812,95.6223,95.8812,14475.0
2018-09-27 12:30:00,96.34,96.35,96.13,96.15,22514.0,95.921,95.9309,95.7119,95.7318,22514.0
2018-09-27 12:40:00,96.14,96.15,96.05,96.1,13298.0,95.7219,95.7318,95.6323,95.682,13298.0
2018-09-27 12:50:00,96.07,96.16,96.04,96.05,23593.0,95.6522,95.7418,95.6223,95.6323,23593.0
2018-09-27 13:00:00,96.04,96.2,95.98,96.15,29119.0,95.6223,95.7816,95.5626,95.7318,29119.0
2018-09-27 13:10:00,96.12,96.17,96.05,96.15,24057.0,95.7019,95.7517,95.6323,95.7318,24057.0
2018-09-27 13:20:00,96.17,96.2,96.05,96.12,16635.0,95.7517,95.7816,95.6323,95.7019,16635.0
2018-09-27 13:30:00,96.1,96.21,96.09,96.15,14648.0,95.682,95.7916,95.6721,95.7318,14648.0
2018-09-27 13:40:00,96.13,96.2,96.12,96.15,20670.0,95.7119,95.7816,95.7019,95.7318,20670.0
2018-09-27 13:50:00,96.13,96.26,96.13,96.21,32400.0,95.7119,95.8413,95.7119,95.7916,32400.0
2018-09-27 14:00:00,96.21,96.29,96.13,96.28,36140.0,95.7916,95.8712,95.7119,95.8613,36140.0
2018-09-27 14:10:00,96.28,96.32,96.17,96.17,26750.0,95.8613,95.9011,95.7517,95.7517,26750.0
2018-09-27 14:20:00,96.18,96.32,96.1,96.2,72033.0,95.7617,95.9011,95.682,95.7816,72033.0
2018-09-27 14:30:00,96.21,96.21,96.08,96.16,22584.0,95.7916,95.7916,95.6621,95.7418,22584.0
2018-09-27 14:40:00,96.24,96.28,96.16,96.17,9550.0,95.8214,95.8613,95.7418,95.7517,9550.0
2018-09-27 14:50:00,96.18,96.28,96.17,96.25,8943.0,95.7617,95.8613,95.7517,95.8314,8943.0
2018-09-27 15:00:00,96.26,96.37,96.21,96.22,22072.0,95.8413,95.9509,95.7916,95.8015,22072.0
2018-09-27 15:10:00,96.21,96.24,96.0,96.05,118930.0,95.7916,95.8214,95.5825,95.6323,118930.0
2018-09-27 15:20:00,96.05,96.05,95.84,95.85,260824.0,95.6323,95.6323,95.4232,95.4331,260824.0
2018-09-27 15:30:00,95.86,95.96,95.81,95.88,58847.0,95.4431,95.5426,95.3933,95.463,58847.0
2018-09-27 15:40:00,95.88,95.92,95.81,95.85,69184.0,95.463,95.5028,95.3933,95.4331,69184.0
2018-09-27 15:50:00,95.83,96.0,95.75,95.98,222616.0,95.4132,95.5825,95.3336,95.5626,222616.0
2018-09-28 09:30:00,95.6,96.02,95.6,95.96,134825.0,95.1842,95.6024,95.1842,95.5426,134825.0
2018-09-28 09:40:00,95.99,96.15,95.54,95.58,53312.0,95.5725,95.7318,95.1245,95.1643,53312.0
2018-09-28 09:50:00,95.54,95.66,95.49,95.66,23030.0,95.1245,95.244,95.0747,95.244,23030.0
2018-09-28 10:00:00,95.74,95.93,95.73,95.78,50250.0,95.3236,95.5128,95.3136,95.3634,50250.0
2018-09-28 10:10:00,95.81,95.99,95.75,95.97,65672.0,95.3933,95.5725,95.3336,95.5526,65672.0
2018-09-28 10:20:00,96.0,96.11,95.84,96.11,53083.0,95.5825,95.692,95.4232,95.692,53083.0
2018-09-28 10:30:00,96.08,96.32,95.99,96.32,48229.0,95.6621,95.9011,95.5725,95.9011,48229.0
2018-09-28 10:40:00,96.25,96.3,96.05,96.11,20993.0,95.8314,95.8812,95.6323,95.692,20993.0
2018-09-28 10:50:00,96.11,96.21,95.98,96.08,9717.0,95.692,95.7916,95.5626,95.6621,9717.0
2018-09-28 11:00:00,96.12,96.19,95.97,96.18,39241.0,95.7019,95.7716,95.5526,95.7617,39241.0
2018-09-28 11:10:00,96.17,96.41,96.08,96.41,15719.0,95.7517,95.9907,95.6621,95.9907,15719.0
2018-09-28 11:20:00,96.41,96.54,96.38,96.43,20278.0,95.9907,96.1201,95.9608,96.0106,20278.0
2018-09-28 11:30:00,96.44,96.48,96.24,96.24,41566.0,96.0206,96.0604,95.8214,95.8214,41566.0
2018-09-28 11:40:00,96.19,96.32,96.18,96.32,15474.0,95.7716,95.9011,95.7617,95.9011,15474.0
2018-09-28 11:50:00,96.25,96.35,96.15,96.15,20687.0,95.8314,95.9309,95.7318,95.7318,20687.0
2018-09-28 12:00:00,96.1,96.18,96.07,96.09,6994.0,95.682,95.7617,95.6522,95.6721,6994.0
2018-09-28 12:10:00,96.08,96.25,96.07,96.17,9201.0,95.6621,95.8314,95.6522,95.7517,9201.0
2018-09-28 12:20:00,96.19,96.2,96.01,96.09,11949.0,95.7716,95.7816,95.5924,95.6721,11949.0
2018-09-28 12:30:00,96.12,96.21,96.07,96.14,12606.0,95.7019,95.7916,95.6522,95.7219,12606.0
2018-09-28 12:40:00,96.13,96.17,95.84,95.92,16061.0,95.7119,95.7517,95.4232,95.5028,16061.0
2018-09-28 12:50:00,95.93,96.18,95.93,96.17,7557.0,95.5128,95.7617,95.5128,95.7517,7557.0
2018-09-28 13:00:00,96.17,96.19,96.09,96.15,8530.0,95.7517,95.7716,95.6721,95.7318,8530.0
2018-09-28 13:10:00,96.15,96.15,96.0,96.04,14416.0,95.7318,95.7318,95.5825,95.6223,14416.0
2018-09-28 13:20:00,95.99,96.04,95.96,95.97,17117.0,95.5725,95.6223,95.5426,95.5526,17117.0
2018-09-28 13:30:00,95.98,96.03,95.95,96.02,7877.0,95.5626,95.6123,95.5327,95.6024,7877.0
2018-09-28 13:40:00,96.04,96.08,95.96,95.97,4661.0,95.6223,95.6621,95.5426,95.5526,4661.0
2018-09-28 13:50:00,96.03,96.05,95.91,95.98,21708.0,95.6123,95.6323,95.4929,95.5626,21708.0
2018-09-28 14:00:00,95.95,96.1,95.92,96.1,25722.0,95.5327,95.682,95.5028,95.682,25722.0
2018-09-28 14:10:00,96.07,96.11,95.99,96.06,18226.0,95.6522,95.692,95.5725,95.6422,18226.0
2018-09-28 14:20:00,96.07,96.44,96.06,96.41,42968.0,95.6522,96.0206,95.6422,95.9907,42968.0
2018-09-28 14:30:00,96.41,96.45,96.26,96.29,23532.0,95.9907,96.0305,95.8413,95.8712,23532.0
2018-09-28 14:40:00,96.29,96.33,96.24,96.3,6670.0,95.8712,95.911,95.8214,95.8812,6670.0
2018-09-28 14:50:00,96.28,96.29,96.04,96.08,64009.0,95.8613,95.8712,95.6223,95.6621,64009.0
2018-09-28 15:00:00,96.09,96.15,96.02,96.11,14012.0,95.6721,95.7318,95.6024,95.692,14012.0
2018-09-28 15:10:00,96.07,96.17,96.07,96.17,8431.0,95.6522,95.7517,95.6522,95.7517,8431.0
2018-09-28 15:20:00,96.14,96.26,96.13,96.16,15452.0,95.7219,95.8413,95.7119,95.7418,15452.0
2018-09-28 15:30:00,96.13,96.14,95.97,96.06,33085.0,95.7119,95.7219,95.5526,95.6422,33085.0
2018-09-28 15:40:00,96.09,96.17,95.99,96.14,24335.0,95.6721,95.7517,95.5725,95.7219,24335.0
2018-09-28 15:50:00,96.12,96.12,95.8,95.87,192671.0,95.7019,95.7019,95.3833,95.453,192671.0
2018-10-01 09:30:00,96.37,96.5,95.94,96.28,86516.0,95.9509,96.0803,95.5227,95.8613,86516.0
2018-10-01 09:40:00,96.29,96.38,96.1,96.1,60266.0,95.8712,95.9608,95.682,95.682,60266.0
2018-10-01 09:50:00,96.07,96.19,96.0,96.06,42799.0,95.6522,95.7716,95.5825,95.6422,42799.0
2018-10-01 10:00:00,96.13,96.4,96.0,96.32,72762.0,95.7119,95.9807,95.5825,95.9011,72762.0
2018-10-01 10:10:00,96.29,96.29,95.91,96.02,46712.0,95.8712,95.8712,95.4929,95.6024,46712.0
2018-10-01 10:20:00,96.03,96.09,95.94,96.08,120478.0,95.6123,95.6721,95.5227,95.6621,120478.0
2018-10-01 10:30:00,96.09,96.09,95.95,96.07,31114.0,95.6721,95.6721,95.5327,95.6522,31114.0
2018-10-01 10:40:00,96.06,96.16,95.98,96.13,21627.0,95.6422,95.7418,95.5626,95.7119,21627.0
2018-10-01 10:50:00,96.16,96.27,96.13,96.18,28498.0,95.7418,95.8513,95.7119,95.7617,28498.0
2018-10-01 11:00:00,96.16,96.35,96.09,96.3,67733.0,95.7418,95.9309,95.6721,95.8812,67733.0
2018-10-01 11:10:00,96.31,96.37,96.06,96.13,29346.0,95.8911,95.9509,95.6422,95.7119,29346.0
2018-10-01 11:20:00,96.07,96.31,96.06,96.21,20606.0,95.6522,95.8911,95.6422,95.7916,20606.0
2018-10-01 11:30:00,96.22,96.33,96.21,96.26,24949.0,95.8015,95.911,95.7916,95.8413,24949.0
2018-10-01 11:40:00,96.25,96.3,95.97,96.06,23837.0,95.8314,95.8812,95.5526,95.6422,23837.0
2018-10-01 11:50:00,96.04,96.05,95.9,95.95,51134.0,95.6223,95.6323,95.4829,95.5327,51134.0
2018-10-01 12:00:00,95.91,96.05,95.91,95.99,26316.0,95.4929,95.6323,95.4929,95.5725,26316.0
2018-10-01 12:10:00,95.98,96.19,95.98,96.15,11441.0,95.5626,95.7716,95.5626,95.7318,11441.0
2018-10-01 12:20:00,96.17,96.18,95.95,96.06,13666.0,95.7517,95.7617,95.5327,95.6422,13666.0
2018-10-01 12:30:00,96.06,96.13,95.98,96.09,13947.0,95.6422,95.7119,95.5626,95.6721,13947.0
2018-10-01 12:40:00,96.04,96.04,95.73,95.83,19920.0,95.6223,95.6223,95.3136,95.4132,19920.0
2018-10-01 12:50:00,95.86,95.86,95.66,95.67,70986.0,95.4431,95.4431,95.244,95.2539,70986.0
2018-10-01 13:00:00,95.65,95.73,95.62,95.66,21626.0,95.234,95.3136,95.2041,95.244,21626.0
2018-10-01 13:10:00,95.67,95.83,95.67,95.83,17550.0,95.2539,95.4132,95.2539,95.4132,17550.0
2018-10-01 13:20:00,95.84,95.86,95.68,95.72,16144.0,95.4232,95.4431,95.2639,95.3037,16144.0
2018-10-01 13:30:00,95.72,95.77,95.66,95.71,17453.0,95.3037,95.3535,95.244,95.2937,17453.0
2018-10-01 13:40:00,95.73,95.75,95.55,95.64,22895.0,95.3136,95.3336,95.1344,95.224,22895.0
2018-10-01 13:50:00,95.64,95.66,95.5,95.5,20782.0,95.224,95.244,95.0846,95.0846,20782.0
2018-10-01 14:00:00,95.5,95.5,95.25,95.25,24831.0,95.0846,95.0846,94.8357,94.8357,24831.0
2018-10-01 14:10:00,95.28,95.44,95.16,95.19,78094.0,94.8656,95.0249,94.7461,94.776,78094.0
2018-10-01 14:20:00,95.19,95.21,95.06,95.09,48151.0,94.776,94.7959,94.6466,94.6764,48151.0
2018-10-01 14:30:00,95.09,95.1,94.76,94.85,104227.0,94.6764,94.6864,94.3479,94.4375,104227.0
2018-10-01 14:40:00,94.88,95.09,94.86,95.04,51189.0,94.4673,94.6764,94.4474,94.6266,51189.0
2018-10-01 14:50:00,95.04,95.1,94.88,95.1,30300.0,94.6266,94.6864,94.4673,94.6864,30300.0
2018-10-01 15:00:00,95.1,95.11,94.88,94.95,29790.0,94.6864,94.6963,94.4673,94.537,29790.0
2018-10-01 15:10:00,94.95,95.05,94.93,94.99,53747.0,94.537,94.6366,94.5171,94.5769,53747.0
2018-10-01 15:20:00,94.97,94.97,94.63,94.66,62692.0,94.557,94.557,94.2184,94.2483,62692.0
2018-10-01 15:30:00,94.63,94.63,94.44,94.52,99138.0,94.2184,94.2184,94.0293,94.1089,99138.0
2018-10-01 15:40:00,94.5,94.53,94.35,94.48,192256.0,94.089,94.1189,93.9396,94.0691,192256.0
2018-10-01 15:50:00,94.47,94.57,94.4,94.53,261911.0,94.0591,94.1587,93.9894,94.1189,261911.0
2018-10-02 09:30:00,94.69,94.87,94.5,94.64,102826.0,94.2782,94.4574,94.089,94.2284,102826.0
2018-10-02 09:40:00,94.67,94.75,94.47,94.5,53724.0,94.2583,94.3379,94.0591,94.089,53724.0
2018-10-02 09:50:00,94.47,94.47,93.81,93.83,242813.0,94.0591,94.0591,93.402,93.4219,242813.0
2018-10-02 10:00:00,93.83,93.86,93.39,93.39,190114.0,93.4219,93.4518,92.9838,92.9838,190114.0
2018-10-02 10:10:00,93.41,93.59,93.28,93.47,426227.0,93.0037,93.183,92.8743,93.0635,426227.0
2018-10-02 10:20:00,93.5,93.57,93.31,93.55,160820.0,93.0933,93.163,92.9042,93.1431,160820.0
2018-10-02 10:30:00,93.58,93.59,93.15,93.28,220536.0,93.173,93.183,92.7449,92.8743,220536.0
2018-10-02 10:40:00,93.29,93.37,93.17,93.35,103845.0,92.8843,92.9639,92.7648,92.944,103845.0
2018-10-02 10:50:00,93.37,93.45,93.11,93.22,119205.0,92.9639,93.0436,92.705,92.8146,119205.0
2018-10-02 11:00:00,93.21,93.21,93.04,93.2,44994.0,92.8046,92.8046,92.6353,92.7946,44994.0
2018-10-02 11:10:00,93.17,93.18,92.88,92.88,66622.0,92.7648,92.7747,92.476,92.476,66622.0
2018-10-02 11:20:00,92.89,93.02,92.82,92.82,217106.0,92.486,92.6154,92.4163,92.4163,217106.0
2018-10-02 11:30:00,92.83,92.9,92.62,92.7,348744.0,92.4263,92.496,92.2172,92.2968,348744.0
2018-10-02 11:40:00,92.7,93.36,92.65,93.24,165771.0,92.2968,92.954,92.247,92.8345,165771.0
2018-10-02 11:50:00,93.24,93.38,93.1,93.18,52325.0,92.8345,92.9739,92.6951,92.7747,52325.0
2018-10-02 12:00:00,93.2,93.36,93.13,93.23,30296.0,92.7946,92.954,92.725,92.8245,30296.0
2018-10-02 12:10:00,93.24,93.24,93.03,93.08,51168.0,92.8345,92.8345,92.6254,92.6752,51168.0
2018-10-02 12:20:00,93.05,93.15,92.9,92.98,49788.0,92.6453,92.7449,92.496,92.5756,49788.0
2018-10-02 12:30:00,92.99,93.29,92.99,93.28,19712.0,92.5856,92.8843,92.5856,92.8743,19712.0
2018-10-02 12:40:00,93.29,93.29,93.05,93.06,19680.0,92.8843,92.8843,92.6453,92.6553,19680.0
2018-10-02 12:50:00,93.07,93.11,92.96,93.03,26722.0,92.6652,92.705,92.5557,92.6254,26722.0
2018-10-02 13:00:00,93.01,93.2,92.88,92.97,46337.0,92.6055,92.7946,92.476,92.5656,46337.0
2018-10-02 13:10:00,92.95,93.11,92.88,93.09,28001.0,92.5457,92.705,92.476,92.6851,28001.0
2018-10-02 13:20:00,93.08,93.12,92.89,92.97,82847.0,92.6752,92.715,92.486,92.5656,82847.0
2018-10-02 13:30:00,92.97,93.23,92.97,93.15,30923.0,92.5656,92.8245,92.5656,92.7449,30923.0
2018-10-02 13:40:00,93.16,93.2,93.11,93.16,31413.0,92.7548,92.7946,92.705,92.7548,31413.0
2018-10-02 13:50:00,93.17,93.26,93.05,93.06,90499.0,92.7648,92.8544,92.6453,92.6553,90499.0
2018-10-02 14:00:00,93.05,93.08,92.9,92.91,66130.0,92.6453,92.6752,92.496,92.5059,66130.0
2018-10-02 14:10:00,92.92,93.05,92.88,92.94,54186.0,92.5159,92.6453,92.476,92.5358,54186.0
2018-10-02 14:20:00,92.95,93.03,92.89,92.89,19577.0,92.5457,92.6254,92.486,92.486,19577.0
2018-10-02 14:30:00,92.88,92.92,92.8,92.89,64054.0,92.476,92.5159,92.3964,92.486,64054.0
2018-10-02 14:40:00,92.9,93.03,92.81,92.89,26186.0,92.496,92.6254,92.4063,92.486,26186.0
2018-10-02 14:50:00,92.93,93.05,92.89,93.03,134925.0,92.5258,92.6453,92.486,92.6254,134925.0
2018-10-02 15:00:00,93.02,93.04,92.79,92.91,90225.0,92.6154,92.6353,92.3864,92.5059,90225.0
2018-10-02 15:10:00,92.92,93.06,92.91,92.93,55777.0,92.5159,92.6553,92.5059,92.5258,55777.0
2018-10-02 15:20:00,92.93,93.0,92.7,92.72,103916.0,92.5258,92.5955,92.2968,92.3167,103916.0
2018-10-02 15:30:00,92.73,92.94,92.73,92.91,188520.0,92.3267,92.5358,92.3267,92.5059,188520.0
2018-10-02 15:40:00,92.93,93.16,92.93,93.06,302501.0,92.5258,92.7548,92.5258,92.6553,302501.0
2018-10-02 15:50:00,93.06,93.16,92.91,93.14,643345.0,92.6553,92.7548,92.5059,92.7349,643345.0
2018-10-03 09:30:00,93.62,93.7,92.91,93.06,156807.0,93.2128,93.2925,92.5059,92.6553,156807.0
2018-10-03 09:40:00,93.06,93.11,92.67,92.84,172972.0,92.6553,92.705,92.267,92.4362,172972.0
2018-10-03 09:50:00,92.81,93.1,92.74,92.99,87017.0,92.4063,92.6951,92.3366,92.5856,87017.0
2018-10-03 10:00:00,93.0,93.18,92.86,93.07,64861.0,92.5955,92.7747,92.4561,92.6652,64861.0
2018-10-03 10:10:00,93.06,93.48,93.03,93.39,39521.0,92.6553,93.0734,92.6254,92.9838,39521.0
2018-10-03 10:20:00,93.43,93.69,93.42,93.63,104408.0,93.0236,93.2825,93.0137,93.2228,104408.0
2018-10-03 10:30:00,93.63,93.89,93.58,93.64,139285.0,93.2228,93.4816,93.173,93.2327,139285.0
2018-10-03 10:40:00,93.62,93.8,93.55,93.61,68987.0,93.2128,93.392,93.1431,93.2029,68987.0
2018-10-03 10:50:00,93.6,93.6,93.15,93.15,35643.0,93.1929,93.1929,92.7449,92.7449,35643.0
2018-10-03 11:00:00,93.18,93.3,93.08,93.27,73213.0,92.7747,92.8942,92.6752,92.8643,73213.0
2018-10-03 11:10:00,93.24,93.41,93.2,93.38,56232.0,92.8345,93.0037,92.7946,92.9739,56232.0
2018-10-03 11:20:00,93.36,93.49,93.32,93.49,33024.0,92.954,93.0834,92.9141,93.0834,33024.0
2018-10-03 11:30:00,93.5,93.65,93.37,93.52,54416.0,93.0933,93.2427,92.9639,93.1133,54416.0
2018-10-03 11:40:00,93.5,93.65,93.48,93.57,25993.0,93.0933,93.2427,93.0734,93.163,25993.0
2018-10-03 11:50:00,93.59,93.79,93.59,93.78,56060.0,93.183,93.3821,93.183,93.3721,56060.0
2018-10-03 12:00:00,93.8,93.88,93.75,93.86,58247.0,93.392,93.4717,93.3423,93.4518,58247.0
2018-10-03 12:10:00,93.88,94.29,93.88,94.26,67398.0,93.4717,93.8799,93.4717,93.85,67398.0
2018-10-03 12:20:00,94.27,94.69,94.26,94.66,122570.0,93.86,94.2782,93.85,94.2483,122570.0
2018-10-03 12:30:00,94.64,94.67,94.4,94.43,67970.0,94.2284,94.2583,93.9894,94.0193,67970.0
2018-10-03 12:40:00,94.41,94.63,94.41,94.63,34992.0,93.9994,94.2184,93.9994,94.2184,34992.0
2018-10-03 12:50:00,94.61,94.78,94.57,94.71,66255.0,94.1985,94.3678,94.1587,94.2981,66255.0
2018-10-03 13:00:00,94.71,94.93,94.69,94.91,57598.0,94.2981,94.5171,94.2782,94.4972,57598.0
2018-10-03 13:10:00,94.9,95.0,94.8,94.81,67617.0,94.4873,94.5868,94.3877,94.3976,67617.0
2018-10-03 13:20:00,94.79,94.81,94.66,94.78,41941.0,94.3777,94.3976,94.2483,94.3678,41941.0
2018-10-03 13:30:00,94.82,94.9,94.77,94.81,41169.0,94.4076,94.4873,94.3578,94.3976,41169.0
2018-10-03 13:40:00,94.81,94.92,94.75,94.9,5330.0,94.3976,94.5072,94.3379,94.4873,5330.0
2018-10-03 13:50:00,94.89,95.06,94.87,95.0,95825.0,94.4773,94.6466,94.4574,94.5868,95825.0
2018-10-03 14:00:00,95.02,95.17,95.0,95.09,19778.0,94.6067,94.7561,94.5868,94.6764,19778.0
2018-10-03 14:10:00,95.14,95.29,95.13,95.29,43205.0,94.7262,94.8756,94.7163,94.8756,43205.0
2018-10-03 14:20:00,95.25,95.26,95.15,95.22,33409.0,94.8357,94.8457,94.7362,94.8059,33409.0
2018-10-03 14:30:00,95.24,95.34,95.2,95.29,115451.0,94.8258,94.9253,94.786,94.8756,115451.0
2018-10-03 14:40:00,95.26,95.28,94.87,94.9,94433.0,94.8457,94.8656,94.4574,94.4873,94433.0
2018-10-03 14:50:00,94.89,95.06,94.88,94.94,37459.0,94.4773,94.6466,94.4673,94.5271,37459.0
2018-10-03 15:00:00,94.93,94.98,94.84,94.87,46254.0,94.5171,94.5669,94.4275,94.4574,46254.0
2018-10-03 15:10:00,94.88,94.89,94.66,94.66,34146.0,94.4673,94.4773,94.2483,94.2483,34146.0
2018-10-03 15:20:00,94.68,94.82,94.63,94.81,63231.0,94.2682,94.4076,94.2184,94.3976,63231.0
2018-10-03 15:30:00,94.81,94.89,94.74,94.85,71311.0,94.3976,94.4773,94.328,94.4375,71311.0
2018-10-03 15:40:00,94.85,94.98,94.8,94.95,87055.0,94.4375,94.5669,94.3877,94.537,87055.0
2018-10-03 15:50:00,94.96,95.0,94.86,94.88,140531.0,94.547,94.5868,94.4474,94.4673,140531.0
2018-10-04 09:30:00,94.68,94.7,93.41,93.53,300787.0,94.2682,94.2881,93.0037,93.1232,300787.0
2018-10-04 09:40:00,93.55,93.6,93.14,93.17,337971.0,93.1431,93.1929,92.7349,92.7648,337971.0
2018-10-04 09:50:00,93.17,93.6,93.16,93.48,168247.0,92.7648,93.1929,92.7548,93.0734,168247.0
2018-10-04 10:00:00,93.47,93.47,92.94,92.96,167392.0,93.0635,93.0635,92.5358,92.5557,167392.0
2018-10-04 10:10:00,92.94,92.97,92.5,92.72,198267.0,92.5358,92.5656,92.0977,92.3167,198267.0
2018-10-04 10:20:00,92.7,92.74,92.51,92.53,124836.0,92.2968,92.3366,92.1077,92.1276,124836.0
2018-10-04 10:30:00,92.51,93.09,92.48,93.02,199235.0,92.1077,92.6851,92.0778,92.6154,199235.0
2018-10-04 10:40:00,93.02,93.08,92.71,92.97,176111.0,92.6154,92.6752,92.3068,92.5656,176111.0
2018-10-04 10:50:00,92.95,93.16,92.78,92.87,75509.0,92.5457,92.7548,92.3765,92.4661,75509.0
2018-10-04 11:00:00,92.85,93.31,92.83,93.13,59804.0,92.4462,92.9042,92.4263,92.725,59804.0
2018-10-04 11:10:00,93.11,93.13,92.98,93.0,61344.0,92.705,92.725,92.5756,92.5955,61344.0
2018-10-04 11:20:00,93.01,93.03,92.89,92.92,57826.0,92.6055,92.6254,92.486,92.5159,57826.0
2018-10-04 11:30:00,92.93,92.93,92.63,92.7,63364.0,92.5258,92.5258,92.2271,92.2968,63364.0
2018-10-04 11:40:00,92.68,92.86,92.66,92.69,78766.0,92.2769,92.4561,92.257,92.2869,78766.0
2018-10-04 11:50:00,92.69,92.78,92.58,92.63,83269.0,92.2869,92.3765,92.1773,92.2271,83269.0
2018-10-04 12:00:00,92.62,92.65,92.35,92.39,155062.0,92.2172,92.247,91.9483,91.9882,155062.0
2018-10-04 12:10:00,92.38,92.38,92.0,92.0,133282.0,91.9782,91.9782,91.5999,91.5999,133282.0
2018-10-04 12:20:00,92.01,92.03,91.56,91.73,194025.0,91.6098,91.6297,91.1618,91.331,194025.0
2018-10-04 12:30:00,91.71,91.87,91.55,91.85,342061.0,91.3111,91.4704,91.1518,91.4505,342061.0
2018-10-04 12:40:00,91.87,91.88,91.67,91.69,125115.0,91.4704,91.4804,91.2713,91.2912,125115.0
2018-10-04 12:50:00,91.69,91.73,91.43,91.59,128540.0,91.2912,91.331,91.0323,91.1917,128540.0
2018-10-04 13:00:00,91.54,91.73,91.43,91.55,67827.0,91.1419,91.331,91.0323,91.1518,67827.0
2018-10-04 13:10:00,91.55,91.6,91.41,91.44,95232.0,91.1518,91.2016,91.0124,91.0423,95232.0
2018-10-04 13:20:00,91.46,91.74,91.43,91.69,65394.0,91.0622,91.341,91.0323,91.2912,65394.0
2018-10-04 13:30:00,91.67,91.9,91.67,91.83,85570.0,91.2713,91.5003,91.2713,91.4306,85570.0
2018-10-04 13:40:00,91.83,92.06,91.74,91.74,67720.0,91.4306,91.6596,91.341,91.341,67720.0
2018-10-04 13:50:00,91.76,91.92,91.63,91.87,54463.0,91.3609,91.5202,91.2315,91.4704,54463.0
2018-10-04 14:00:00,91.86,91.99,91.82,91.9,31923.0,91.4605,91.5899,91.4207,91.5003,31923.0
2018-10-04 14:10:00,91.84,91.89,91.53,91.53,64247.0,91.4406,91.4903,91.1319,91.1319,64247.0
2018-10-04 14:20:00,91.54,91.56,91.39,91.55,87239.0,91.1419,91.1618,90.9925,91.1518,87239.0
2018-10-04 14:30:00,91.5,91.81,91.44,91.72,61954.0,91.102,91.4107,91.0423,91.3211,61954.0
2018-10-04 14:40:00,91.71,92.06,91.69,91.95,211787.0,91.3111,91.6596,91.2912,91.5501,211787.0
2018-10-04 14:50:00,91.95,92.14,91.94,92.12,137371.0,91.5501,91.7393,91.5401,91.7193,137371.0
2018-10-04 15:00:00,92.12,92.15,91.97,92.03,70138.0,91.7193,91.7492,91.57,91.6297,70138.0
2018-10-04 15:10:00,92.01,92.05,91.89,91.92,53321.0,91.6098,91.6497,91.4903,91.5202,53321.0
2018-10-04 15:20:00,91.91,91.91,91.52,91.54,54311.0,91.5103,91.5103,91.122,91.1419,54311.0
2018-10-04 15:30:00,91.53,91.65,91.48,91.57,80841.0,91.1319,91.2514,91.0821,91.1717,80841.0
2018-10-04 15:40:00,91.55,91.97,91.51,91.9,211145.0,91.1518,91.57,91.112,91.5003,211145.0
2018-10-04 15:50:00,91.9,91.91,91.68,91.76,422129.0,91.5003,91.5103,91.2813,91.3609,422129.0
2018-10-05 09:30:00,91.73,92.56,91.56,92.53,201924.0,91.331,92.1574,91.1618,92.1276,201924.0
2018-10-05 09:40:00,92.57,92.87,92.25,92.25,185773.0,92.1674,92.4661,91.8488,91.8488,185773.0
2018-10-05 09:50:00,92.25,92.36,91.88,91.94,274490.0,91.8488,91.9583,91.4804,91.5401,274490.0
2018-10-05 10:00:00,92.0,92.37,91.72,92.21,268812.0,91.5999,91.9683,91.3211,91.809,268812.0
2018-10-05 10:10:00,92.18,92.18,91.99,92.05,43724.0,91.7791,91.7791,91.5899,91.6497,43724.0
2018-10-05 10:20:00,92.02,92.42,91.98,92.35,150253.0,91.6198,92.018,91.58,91.9483,150253.0
2018-10-05 10:30:00,92.34,92.38,91.96,91.96,58517.0,91.9384,91.9782,91.56,91.56,58517.0
2018-10-05 10:40:00,91.93,92.1,91.69,91.76,60016.0,91.5302,91.6994,91.2912,91.3609,60016.0
2018-10-05 10:50:00,91.7,91.78,91.57,91.75,81684.0,91.3012,91.3808,91.1717,91.351,81684.0
2018-10-05 11:00:00,91.73,91.89,91.5,91.56,135808.0,91.331,91.4903,91.102,91.1618,135808.0
2018-10-05 11:10:00,91.53,91.58,91.21,91.26,99094.0,91.1319,91.1817,90.8133,90.8631,99094.0
2018-10-05 11:20:00,91.25,91.41,91.12,91.16,64117.0,90.8531,91.0124,90.7237,90.7635,64117.0
2018-10-05 11:30:00,91.18,91.19,90.86,91.1,145192.0,90.7834,90.7934,90.4648,90.7038,145192.0
2018-10-05 11:40:00,91.09,91.12,90.6,90.71,97675.0,90.6938,90.7237,90.206,90.3155,97675.0
2018-10-05 11:50:00,90.66,90.67,90.31,90.32,127488.0,90.2657,90.2757,89.9172,89.9272,127488.0
2018-10-05 12:00:00,90.33,90.53,90.24,90.52,127413.0,89.9371,90.1363,89.8475,90.1263,127413.0
2018-10-05 12:10:00,90.56,90.58,90.28,90.33,65730.0,90.1661,90.186,89.8873,89.9371,65730.0
2018-10-05 12:20:00,90.32,90.42,90.28,90.36,39268.0,89.9272,90.0267,89.8873,89.967,39268.0
2018-10-05 12:30:00,90.29,90.32,89.87,89.92,111565.0,89.8973,89.9272,89.4791,89.5289,111565.0
2018-10-05 12:40:00,89.91,90.01,89.76,89.94,72017.0,89.519,89.6185,89.3696,89.5488,72017.0
2018-10-05 12:50:00,89.93,89.97,89.78,89.82,110171.0,89.5389,89.5787,89.3895,89.4293,110171.0
2018-10-05 13:00:00,89.81,89.83,89.33,89.36,239790.0,89.4194,89.4393,88.9415,88.9714,239790.0
2018-10-05 13:10:00,89.35,89.47,89.19,89.21,73497.0,88.9614,89.0809,88.8021,88.822,73497.0
2018-10-05 13:20:00,89.19,89.19,88.57,88.72,342703.0,88.8021,88.8021,88.1848,88.3341,342703.0
2018-10-05 13:30:00,88.73,88.93,88.63,88.75,289354.0,88.3441,88.5432,88.2445,88.364,289354.0
2018-10-05 13:40:00,88.75,89.37,88.75,89.33,252790.0,88.364,88.9813,88.364,88.9415,252790.0
2018-10-05 13:50:00,89.36,89.62,89.31,89.54,109642.0,88.9714,89.2302,88.9216,89.1506,109642.0
2018-10-05 14:00:00,89.53,89.91,89.52,89.74,182312.0,89.1406,89.519,89.1307,89.3497,182312.0
2018-10-05 14:10:00,89.73,90.3,89.73,90.28,166938.0,89.3397,89.9073,89.3397,89.8873,166938.0
2018-10-05 14:20:00,90.28,90.34,90.13,90.25,89566.0,89.8873,89.9471,89.738,89.8575,89566.0
2018-10-05 14:30:00,90.25,90.61,90.22,90.51,190365.0,89.8575,90.2159,89.8276,90.1163,190365.0
2018-10-05 14:40:00,90.52,90.8,90.5,90.58,88095.0,90.1263,90.4051,90.1064,90.186,88095.0
2018-10-05 14:50:00,90.59,90.63,90.38,90.6,686841.0,90.196,90.2358,89.9869,90.206,686841.0
2018-10-05 15:00:00,90.59,91.04,90.46,91.0,193956.0,90.196,90.644,90.0666,90.6042,193956.0
2018-10-05 15:10:00,90.99,91.01,90.91,90.91,127487.0,90.5943,90.6142,90.5146,90.5146,127487.0
2018-10-05 15:20:00,90.91,91.12,90.83,90.92,149150.0,90.5146,90.7237,90.435,90.5246,149150.0
2018-10-05 15:30:00,90.93,90.93,90.41,90.47,144718.0,90.5345,90.5345,90.0168,90.0765,144718.0
2018-10-05 15:40:00,90.45,90.83,90.31,90.81,224508.0,90.0566,90.435,89.9172,90.415,224508.0
2018-10-05 15:50:00,90.79,90.8,90.4,90.64,739508.0,90.3951,90.4051,90.0068,90.2458,739508.0
2018-10-08 09:30:00,90.0,90.2,89.4,89.47,162511.0,89.6086,89.8077,89.0112,89.0809,162511.0
2018-10-08 09:40:00,89.43,89.66,89.36,89.38,798141.0,89.041,89.27,88.9714,88.9913,798141.0
2018-10-08 09:50:00,89.38,90.07,89.34,90.0,98239.0,88.9913,89.6783,88.9514,89.6086,98239.0
2018-10-08 10:00:00,90.01,90.43,89.89,90.4,95079.0,89.6185,90.0367,89.499,90.0068,95079.0
2018-10-08 10:10:00,90.41,90.87,90.36,90.72,124688.0,90.0168,90.4748,89.967,90.3254,124688.0
2018-10-08 10:20:00,90.71,91.09,90.56,91.08,82768.0,90.3155,90.6938,90.1661,90.6839,82768.0
2018-10-08 10:30:00,91.08,91.08,90.64,90.76,89158.0,90.6839,90.6839,90.2458,90.3653,89158.0
2018-10-08 10:40:00,90.75,90.81,90.23,90.31,60167.0,90.3553,90.415,89.8376,89.9172,60167.0
2018-10-08 10:50:00,90.3,90.33,90.08,90.11,97462.0,89.9073,89.9371,89.6882,89.7181,97462.0
2018-10-08 11:00:00,90.1,90.11,89.86,89.91,71223.0,89.7081,89.7181,89.4692,89.519,71223.0
2018-10-08 11:10:00,89.91,90.1,89.7,89.75,79627.0,89.519,89.7081,89.3099,89.3597,79627.0
2018-10-08 11:20:00,89.76,89.79,89.5,89.55,114598.0,89.3696,89.3995,89.1107,89.1605,114598.0
2018-10-08 11:30:00,89.58,89.61,89.08,89.12,160726.0,89.1904,89.2203,88.6926,88.7324,160726.0
2018-10-08 11:40:00,89.15,89.15,88.68,88.79,196475.0,88.7623,88.7623,88.2943,88.4038,196475.0
2018-10-08 11:50:00,88.78,89.11,88.78,89.1,211010.0,88.3939,88.7224,88.3939,88.7125,211010.0
2018-10-08 12:00:00,89.06,89.11,88.94,88.97,113871.0,88.6727,88.7224,88.5532,88.583,113871.0
2018-10-08 12:10:00,88.96,89.0,88.61,88.65,192802.0,88.5731,88.6129,88.2246,88.2644,192802.0
2018-10-08 12:20:00,88.63,88.91,88.61,88.85,113221.0,88.2445,88.5233,88.2246,88.4636,113221.0
2018-10-08 12:30:00,88.87,88.87,88.6,88.72,115664.0,88.4835,88.4835,88.2147,88.3341,115664.0
2018-10-08 12:40:00,88.7,88.71,88.52,88.59,107548.0,88.3142,88.3242,88.135,88.2047,107548.0
2018-10-08 12:50:00,88.6,88.64,88.24,88.24,95946.0,88.2147,88.2545,87.8562,87.8562,95946.0
2018-10-08 13:00:00,88.23,88.61,88.23,88.59,115638.0,87.8463,88.2246,87.8463,88.2047,115638.0
2018-10-08 13:10:00,88.59,88.59,88.0,88.09,171656.0,88.2047,88.2047,87.6173,87.7069,171656.0
2018-10-08 13:20:00,88.05,88.39,88.01,88.36,90944.0,87.667,88.0056,87.6272,87.9757,90944.0
2018-10-08 13:30:00,88.36,88.96,88.36,88.88,260550.0,87.9757,88.5731,87.9757,88.4934,260550.0
2018-10-08 13:40:00,88.88,89.08,88.81,88.91,123217.0,88.4934,88.6926,88.4237,88.5233,123217.0
2018-10-08 13:50:00,88.89,88.99,88.7,88.73,172699.0,88.5034,88.603,88.3142,88.3441,172699.0
2018-10-08 14:00:00,88.72,89.17,88.66,89.08,137751.0,88.3341,88.7822,88.2744,88.6926,137751.0
2018-10-08 14:10:00,89.06,89.24,88.92,89.21,101657.0,88.6727,88.8519,88.5333,88.822,101657.0
2018-10-08 14:20:00,89.22,89.42,89.16,89.16,74267.0,88.832,89.0311,88.7722,88.7722,74267.0
2018-10-08 14:30:00,89.17,89.47,89.14,89.47,44939.0,88.7822,89.0809,88.7523,89.0809,44939.0
2018-10-08 14:40:00,89.48,89.96,89.42,89.9,152638.0,89.0908,89.5687,89.0311,89.509,152638.0
2018-10-08 14:50:00,89.87,89.93,89.51,89.57,79869.0,89.4791,89.5389,89.1207,89.1804,79869.0
2018-10-08 15:00:00,89.58,89.8,89.53,89.66,95169.0,89.1904,89.4094,89.1406,89.27,95169.0
2018-10-08 15:10:00,89.66,89.84,89.64,89.71,55857.0,89.27,89.4493,89.2501,89.3198,55857.0
2018-10-08 15:20:00,89.72,89.72,89.24,89.34,77913.0,89.3298,89.3298,88.8519,88.9514,77913.0
2018-10-08 15:30:00,89.35,89.51,89.3,89.42,67891.0,88.9614,89.1207,88.9116,89.0311,67891.0
2018-10-08 15:40:00,89.43,89.6,89.42,89.55,86172.0,89.041,89.2103,89.0311,89.1605,86172.0
2018-10-08 15:50:00,89.55,89.55,89.36,89.42,434500.0,89.1605,89.1605,88.9714,89.0311,434500.0
2018-10-09 09:30:00,88.93,90.04,88.79,89.62,318832.0,88.5432,89.6484,88.4038,89.2302,318832.0
2018-10-09 09:40:00,89.59,89.59,88.71,88.83,162945.0,89.2004,89.2004,88.3242,88.4437,162945.0
2018-10-09 09:50:00,88.81,89.63,88.76,89.63,119056.0,88.4237,89.2402,88.374,89.2402,119056.0
2018-10-09 10:00:00,89.7,89.94,89.4,89.58,181705.0,89.3099,89.5488,89.0112,89.1904,181705.0
2018-10-09 10:10:00,89.59,89.74,89.37,89.74,76861.0,89.2004,89.3497,88.9813,89.3497,76861.0
2018-10-09 10:20:00,89.74,90.2,89.73,90.19,160458.0,89.3497,89.8077,89.3397,89.7977,160458.0
2018-10-09 10:30:00,90.19,90.38,89.86,89.89,110796.0,89.7977,89.9869,89.4692,89.499,110796.0
2018-10-09 10:40:00,89.85,90.1,89.71,89.71,118020.0,89.4592,89.7081,89.3198,89.3198,118020.0
2018-10-09 10:50:00,89.7,89.71,89.28,89.45,86225.0,89.3099,89.3198,88.8917,89.061,86225.0
2018-10-09 11:00:00,89.45,89.47,89.05,89.06,55472.0,89.061,89.0809,88.6627,88.6727,55472.0
2018-10-09 11:10:00,89.08,89.56,88.99,89.16,90530.0,88.6926,89.1705,88.603,88.7722,90530.0
2018-10-09 11:20:00,89.16,89.56,89.15,89.41,34107.0,88.7722,89.1705,88.7623,89.0211,34107.0
2018-10-09 11:30:00,89.4,89.62,89.25,89.38,284775.0,89.0112,89.2302,88.8618,88.9913,284775.0
2018-10-09 11:40:00,89.4,89.52,89.24,89.44,51009.0,89.0112,89.1307,88.8519,89.051,51009.0
2018-10-09 11:50:00,89.45,89.75,89.45,89.73,74857.0,89.061,89.3597,89.061,89.3397,74857.0
2018-10-09 12:00:00,89.73,89.83,89.58,89.66,25779.0,89.3397,89.4393,89.1904,89.27,25779.0
2018-10-09 12:10:00,89.66,89.66,89.26,89.28,39662.0,89.27,89.27,88.8718,88.8917,39662.0
2018-10-09 12:20:00,89.29,89.5,89.2,89.34,32763.0,88.9017,89.1107,88.812,88.9514,32763.0
2018-10-09 12:30:00,89.33,89.45,89.2,89.39,19296.0,88.9415,89.061,88.812,89.0012,19296.0
2018-10-09 12:40:00,89.36,89.36,89.0,89.14,46593.0,88.9714,88.9714,88.6129,88.7523,46593.0
2018-10-09 12:50:00,89.1,89.2,88.98,89.01,30528.0,88.7125,88.812,88.593,88.6229,30528.0
2018-10-09 13:00:00,88.98,88.99,88.73,88.92,51323.0,88.593,88.603,88.3441,88.5333,51323.0
2018-10-09 13:10:00,88.93,89.18,88.93,89.0,78642.0,88.5432,88.7921,88.5432,88.6129,78642.0
2018-10-09 13:20:00,88.96,89.23,88.96,89.14,25330.0,88.5731,88.8419,88.5731,88.7523,25330.0
2018-10-09 13:30:00,89.12,89.17,88.98,89.13,20030.0,88.7324,88.7822,88.593,88.7424,20030.0
2018-10-09 13:40:00,89.14,89.27,89.09,89.14,17689.0,88.7523,88.8817,88.7025,88.7523,17689.0
2018-10-09 13:50:00,89.13,89.14,89.02,89.05,29192.0,88.7424,88.7523,88.6328,88.6627,29192.0
2018-10-09 14:00:00,89.06,89.31,88.95,89.27,61125.0,88.6727,88.9216,88.5631,88.8817,61125.0
2018-10-09 14:10:00,89.29,89.36,89.13,89.14,37539.0,88.9017,88.9714,88.7424,88.7523,37539.0
2018-10-09 14:20:00,89.15,89.48,89.15,89.44,60932.0,88.7623,89.0908,88.7623,89.051,60932.0
2018-10-09 14:30:00,89.45,89.46,89.22,89.24,23895.0,89.061,89.0709,88.832,88.8519,23895.0
2018-10-09 14:40:00,89.18,89.18,88.8,88.97,54850.0,88.7921,88.7921,88.4138,88.583,54850.0
2018-10-09 14:50:00,88.97,89.21,88.94,88.96,76523.0,88.583,88.822,88.5532,88.5731,76523.0
2018-10-09 15:00:00,88.93,89.18,88.8,88.8,57010.0,88.5432,88.7921,88.4138,88.4138,57010.0
2018-10-09 15:10:00,88.79,88.85,88.6,88.69,240686.0,88.4038,88.4636,88.2147,88.3043,240686.0
2018-10-09 15:20:00,88.68,88.69,88.17,88.27,273566.0,88.2943,88.3043,87.7865,87.8861,273566.0
2018-10-09 15:30:00,88.27,88.35,88.18,88.34,227961.0,87.8861,87.9657,87.7965,87.9558,227961.0
2018-10-09 15:40:00,88.33,88.69,88.31,88.68,210570.0,87.9458,88.3043,87.9259,88.2943,210570.0
2018-10-09 15:50:00,88.66,88.66,88.38,88.47,444977.0,88.2744,88.2744,87.9956,88.0852,444977.0
2018-10-10 09:30:00,88.16,88.38,87.88,88.04,337672.0,87.7766,87.9956,87.4978,87.6571,337672.0
2018-10-10 09:40:00,88.03,88.71,88.02,88.22,288306.0,87.6471,88.3242,87.6372,87.8363,288306.0
2018-10-10 09:50:00,88.22,88.22,87.2,87.28,223071.0,87.8363,87.8363,86.8207,86.9004,223071.0
2018-10-10 10:00:00,87.32,87.35,86.96,87.31,328971.0,86.9402,86.9701,86.5818,86.9303,328971.0
2018-10-10 10:10:00,87.25,87.6,87.19,87.56,124416.0,86.8705,87.219,86.8108,87.1792,124416.0
2018-10-10 10:20:00,87.55,88.07,87.48,88.02,127990.0,87.1692,87.687,87.0995,87.6372,127990.0
2018-10-10 10:30:00,87.96,88.09,87.72,87.79,89104.0,87.5774,87.7069,87.3385,87.4082,89104.0
2018-10-10 10:40:00,87.79,87.82,87.36,87.41,112251.0,87.4082,87.438,86.98,87.0298,112251.0
2018-10-10 10:50:00,87.42,87.8,87.22,87.41,101661.0,87.0398,87.4181,86.8407,87.0298,101661.0
2018-10-10 11:00:00,87.34,87.42,86.96,87.05,138019.0,86.9601,87.0398,86.5818,86.6714,138019.0
2018-10-10 11:10:00,87.07,87.25,87.0,87.05,104718.0,86.6913,86.8705,86.6216,86.6714,104718.0
2018-10-10 11:20:00,87.06,87.18,86.88,87.08,103949.0,86.6814,86.8008,86.5021,86.7013,103949.0
2018-10-10 11:30:00,87.07,87.08,86.66,86.74,128284.0,86.6913,86.7013,86.2831,86.3627,128284.0
2018-10-10 11:40:00,86.75,87.27,86.74,87.27,86512.0,86.3727,86.8904,86.3627,86.8904,86512.0
2018-10-10 11:50:00,87.26,87.29,86.89,86.92,60317.0,86.8805,86.9104,86.5121,86.542,60317.0
2018-10-10 12:00:00,86.89,87.06,86.68,86.77,58609.0,86.5121,86.6814,86.303,86.3926,58609.0
2018-10-10 12:10:00,86.75,87.17,86.7,87.17,62877.0,86.3727,86.7909,86.3229,86.7909,62877.0
2018-10-10 12:20:00,87.16,87.21,86.94,86.94,50130.0,86.7809,86.8307,86.5619,86.5619,50130.0
2018-10-10 12:30:00,86.95,86.97,86.69,86.78,43277.0,86.5718,86.5917,86.313,86.4026,43277.0
2018-10-10 12:40:00,86.77,86.88,86.64,86.88,77669.0,86.3926,86.5021,86.2632,86.5021,77669.0
2018-10-10 12:50:00,86.88,87.16,86.85,87.05,89746.0,86.5021,86.7809,86.4723,86.6714,89746.0
2018-10-10 13:00:00,87.03,87.2,86.84,87.15,113316.0,86.6515,86.8207,86.4623,86.771,113316.0
2018-10-10 13:10:00,87.15,87.42,87.07,87.39,100519.0,86.771,87.0398,86.6913,87.0099,100519.0
2018-10-10 13:20:00,87.4,87.52,87.23,87.24,94514.0,87.0199,87.1394,86.8506,86.8606,94514.0
2018-10-10 13:30:00,87.23,87.51,87.12,87.49,63180.0,86.8506,87.1294,86.7411,87.1095,63180.0
2018-10-10 13:40:00,87.53,87.61,87.3,87.51,66063.0,87.1493,87.229,86.9203,87.1294,66063.0
2018-10-10 13:50:00,87.51,87.54,87.13,87.23,85375.0,87.1294,87.1593,86.751,86.8506,85375.0
2018-10-10 14:00:00,87.23,87.25,86.65,86.65,94127.0,86.8506,86.8705,86.2731,86.2731,94127.0
2018-10-10 14:10:00,86.64,87.06,86.63,86.89,64649.0,86.2632,86.6814,86.2532,86.5121,64649.0
2018-10-10 14:20:00,86.9,86.93,86.63,86.67,151111.0,86.522,86.5519,86.2532,86.293,151111.0
2018-10-10 14:30:00,86.64,86.93,86.52,86.6,104447.0,86.2632,86.5519,86.1437,86.2234,104447.0
2018-10-10 14:40:00,86.58,86.68,86.4,86.5,78980.0,86.2034,86.303,86.0242,86.1238,78980.0
2018-10-10 14:50:00,86.46,86.82,86.4,86.74,84513.0,86.084,86.4424,86.0242,86.3627,84513.0
2018-10-10 15:00:00,86.7,86.71,86.29,86.36,101281.0,86.3229,86.3329,85.9147,85.9844,101281.0
2018-10-10 15:10:00,86.36,86.41,85.96,86.03,136959.0,85.9844,86.0342,85.5861,85.6558,136959.0
2018-10-10 15:20:00,86.03,86.42,85.97,86.4,141226.0,85.6558,86.0441,85.5961,86.0242,141226.0
2018-10-10 15:30:00,86.38,86.42,85.83,85.84,169910.0,86.0043,86.0441,85.4567,85.4667,169910.0
2018-10-10 15:40:00,85.81,86.13,85.65,86.11,262731.0,85.4368,85.7554,85.2775,85.7355,262731.0
2018-10-10 15:50:00,86.08,86.08,85.27,85.36,799431.0,85.7056,85.7056,84.8991,84.9887,799431.0
2018-10-11 09:30:00,85.27,85.4,84.24,84.54,624549.0,84.8991,85.0286,83.8736,84.1723,624549.0
2018-10-11 09:40:00,84.55,85.37,84.09,85.37,219574.0,84.1823,84.9987,83.7243,84.9987,219574.0
2018-10-11 09:50:00,85.42,86.66,85.32,86.61,399955.0,85.0485,86.2831,84.9489,86.2333,399955.0
2018-10-11 10:00:00,86.51,86.69,85.87,86.2,300794.0,86.1337,86.313,85.4965,85.8251,300794.0
2018-10-11 10:10:00,86.16,86.17,84.94,85.33,135905.0,85.7853,85.7952,84.5706,84.9589,135905.0
2018-10-11 10:20:00,85.32,85.99,85.24,85.89,100276.0,84.9489,85.616,84.8693,85.5164,100276.0
2018-10-11 10:30:00,85.92,86.21,85.81,85.92,88364.0,85.5463,85.8351,85.4368,85.5463,88364.0
2018-10-11 10:40:00,85.87,85.95,85.43,85.53,153272.0,85.4965,85.5762,85.0584,85.158,153272.0
2018-10-11 10:50:00,85.52,85.72,85.33,85.36,77625.0,85.1481,85.3472,84.9589,84.9887,77625.0
2018-10-11 11:00:00,85.34,85.38,84.76,85.17,144969.0,84.9688,85.0087,84.3914,84.7996,144969.0
2018-10-11 11:10:00,85.16,85.16,84.37,84.52,230918.0,84.7896,84.7896,84.0031,84.1524,230918.0
2018-10-11 11:20:00,84.52,84.94,84.52,84.74,186939.0,84.1524,84.5706,84.1524,84.3714,186939.0
2018-10-11 11:30:00,84.75,84.84,84.56,84.79,110949.0,84.3814,84.471,84.1922,84.4212,110949.0
2018-10-11 11:40:00,84.79,85.57,84.79,85.55,147226.0,84.4212,85.1978,84.4212,85.1779,147226.0
2018-10-11 11:50:00,85.54,85.83,85.19,85.21,149375.0,85.168,85.4567,84.8195,84.8394,149375.0
2018-10-11 12:00:00,85.18,85.55,85.13,85.37,160622.0,84.8095,85.1779,84.7597,84.9987,160622.0
2018-10-11 12:10:00,85.38,86.12,85.35,86.04,186514.0,85.0087,85.7454,84.9788,85.6658,186514.0
2018-10-11 12:20:00,86.08,86.31,86.01,86.01,199308.0,85.7056,85.9346,85.6359,85.6359,199308.0
2018-10-11 12:30:00,85.95,86.08,85.73,85.73,129657.0,85.5762,85.7056,85.3571,85.3571,129657.0
2018-10-11 12:40:00,85.72,85.99,85.61,85.73,163582.0,85.3472,85.616,85.2377,85.3571,163582.0
2018-10-11 12:50:00,85.73,85.88,85.62,85.77,167537.0,85.3571,85.5065,85.2476,85.397,167537.0
2018-10-11 13:00:00,85.75,85.75,85.48,85.55,115014.0,85.3771,85.3771,85.1082,85.1779,115014.0
2018-10-11 13:10:00,85.55,86.07,85.43,85.83,101609.0,85.1779,85.6957,85.0584,85.4567,101609.0
2018-10-11 13:20:00,85.81,85.87,85.47,85.68,120426.0,85.4368,85.4965,85.0983,85.3074,120426.0
2018-10-11 13:30:00,85.67,85.73,85.47,85.57,144217.0,85.2974,85.3571,85.0983,85.1978,144217.0
2018-10-11 13:40:00,85.57,85.74,85.43,85.43,202289.0,85.1978,85.3671,85.0584,85.0584,202289.0
2018-10-11 13:50:00,85.45,85.6,85.2,85.5,117197.0,85.0784,85.2277,84.8294,85.1281,117197.0
2018-10-11 14:00:00,85.48,85.63,85.29,85.41,66497.0,85.1082,85.2576,84.9191,85.0385,66497.0
2018-10-11 14:10:00,85.42,85.44,85.1,85.12,65783.0,85.0485,85.0684,84.7299,84.7498,65783.0
2018-10-11 14:20:00,85.15,85.34,84.93,84.95,97905.0,84.7797,84.9688,84.5606,84.5805,97905.0
2018-10-11 14:30:00,84.94,85.0,84.53,84.63,81439.0,84.5706,84.6303,84.1624,84.2619,81439.0
2018-10-11 14:40:00,84.64,84.65,83.97,84.5,170591.0,84.2719,84.2818,83.6048,84.1325,170591.0
2018-10-11 14:50:00,84.49,84.96,84.27,84.63,282317.0,84.1225,84.5905,83.9035,84.2619,282317.0
2018-10-11 15:00:00,84.63,85.09,84.45,84.66,191187.0,84.2619,84.7199,84.0827,84.2918,191187.0
2018-10-11 15:10:00,84.61,85.46,84.44,85.39,114270.0,84.242,85.0883,84.0727,85.0186,114270.0
2018-10-11 15:20:00,85.44,85.61,85.25,85.34,345087.0,85.0684,85.2377,84.8792,84.9688,345087.0
2018-10-11 15:30:00,85.3,85.43,84.9,85.23,279552.0,84.929,85.0584,84.5307,84.8593,279552.0
2018-10-11 15:40:00,85.23,85.23,84.55,84.56,231463.0,84.8593,84.8593,84.1823,84.1922,231463.0
2018-10-11 15:50:00,84.6,84.88,84.45,84.47,648919.0,84.2321,84.5108,84.0827,84.1026,648919.0
2018-10-12 09:30:00,86.15,86.55,85.7,85.8,495840.0,85.7753,86.1736,85.3273,85.4268,495840.0
2018-10-12 09:40:00,85.83,86.14,85.73,86.11,154909.0,85.4567,85.7654,85.3571,85.7355,154909.0
2018-10-12 09:50:00,86.12,86.47,85.9,86.43,81271.0,85.7454,86.0939,85.5264,86.0541,81271.0
2018-10-12 10:00:00,86.35,86.41,86.05,86.28,88008.0,85.9744,86.0342,85.6757,85.9047,88008.0
2018-10-12 10:10:00,86.3,86.3,85.73,85.87,86395.0,85.9247,85.9247,85.3571,85.4965,86395.0
2018-10-12 10:20:00,85.87,86.22,85.81,85.91,51100.0,85.4965,85.845,85.4368,85.5364,51100.0
2018-10-12 10:30:00,85.92,86.48,85.91,86.4,139001.0,85.5463,86.1039,85.5364,86.0242,139001.0
2018-10-12 10:40:00,86.4,86.48,86.27,86.41,184040.0,86.0242,86.1039,85.8948,86.0342,184040.0
2018-10-12 10:50:00,86.4,86.72,86.17,86.17,69957.0,86.0242,86.3428,85.7952,85.7952,69957.0
2018-10-12 11:00:00,86.23,86.46,86.03,86.42,53313.0,85.855,86.084,85.6558,86.0441,53313.0
2018-10-12 11:10:00,86.42,86.5,86.22,86.3,33219.0,86.0441,86.1238,85.845,85.9247,33219.0
2018-10-12 11:20:00,86.25,86.46,85.97,86.09,34576.0,85.8749,86.084,85.5961,85.7156,34576.0
2018-10-12 11:30:00,86.09,86.46,86.05,86.05,53605.0,85.7156,86.084,85.6757,85.6757,53605.0
2018-10-12 11:40:00,86.03,86.05,85.55,85.86,39735.0,85.6558,85.6757,85.1779,85.4866,39735.0
2018-10-12 11:50:00,85.9,86.09,85.83,85.92,36499.0,85.5264,85.7156,85.4567,85.5463,36499.0
2018-10-12 12:00:00,85.78,85.84,85.42,85.56,31996.0,85.4069,85.4667,85.0485,85.1879,31996.0
2018-10-12 12:10:00,85.54,85.85,85.44,85.61,22716.0,85.168,85.4766,85.0684,85.2377,22716.0
2018-10-12 12:20:00,85.64,85.64,85.31,85.36,66513.0,85.2675,85.2675,84.939,84.9887,66513.0
2018-10-12 12:30:00,85.33,85.38,84.87,84.87,50929.0,84.9589,85.0087,84.5009,84.5009,50929.0
2018-10-12 12:40:00,84.86,84.94,84.63,84.63,174862.0,84.4909,84.5706,84.2619,84.2619,174862.0
2018-10-12 12:50:00,84.6,85.26,84.55,85.17,106378.0,84.2321,84.8892,84.1823,84.7996,106378.0
2018-10-12 13:00:00,85.18,85.49,85.04,85.38,52111.0,84.8095,85.1182,84.6701,85.0087,52111.0
2018-10-12 13:10:00,85.37,85.41,85.0,85.17,79321.0,84.9987,85.0385,84.6303,84.7996,79321.0
2018-10-12 13:20:00,85.21,85.54,85.19,85.3,38268.0,84.8394,85.168,84.8195,84.929,38268.0
2018-10-12 13:30:00,85.18,85.3,84.97,85.1,34658.0,84.8095,84.929,84.6004,84.7299,34658.0
2018-10-12 13:40:00,85.16,85.55,85.07,85.53,34113.0,84.7896,85.1779,84.7,85.158,34113.0
2018-10-12 13:50:00,85.54,85.59,85.28,85.29,58879.0,85.168,85.2177,84.9091,84.9191,58879.0
2018-10-12 14:00:00,85.35,85.36,84.89,85.01,45598.0,84.9788,84.9887,84.5208,84.6403,45598.0
2018-10-12 14:10:00,84.95,85.05,84.69,84.89,55255.0,84.5805,84.6801,84.3217,84.5208,55255.0
2018-10-12 14:20:00,84.95,85.26,84.79,85.24,116622.0,84.5805,84.8892,84.4212,84.8693,116622.0
2018-10-12 14:30:00,85.24,85.24,84.89,85.15,94815.0,84.8693,84.8693,84.5208,84.7797,94815.0
2018-10-12 14:40:00,85.17,85.36,85.06,85.21,125474.0,84.7996,84.9887,84.6901,84.8394,125474.0
2018-10-12 14:50:00,85.26,85.74,85.26,85.71,112976.0,84.8892,85.3671,84.8892,85.3372,112976.0
2018-10-12 15:00:00,85.7,85.92,85.49,85.87,57593.0,85.3273,85.5463,85.1182,85.4965,57593.0
2018-10-12 15:10:00,85.87,85.94,85.56,85.62,91548.0,85.4965,85.5662,85.1879,85.2476,91548.0
2018-10-12 15:20:00,85.66,85.91,85.57,85.81,80690.0,85.2874,85.5364,85.1978,85.4368,80690.0
2018-10-12 15:30:00,85.81,85.96,85.57,85.71,143782.0,85.4368,85.5861,85.1978,85.3372,143782.0
2018-10-12 15:40:00,85.71,86.01,85.7,85.9,120391.0,85.3372,85.6359,85.3273,85.5264,120391.0
2018-10-12 15:50:00,85.94,86.32,85.94,86.12,542770.0,85.5662,85.9446,85.5662,85.7454,542770.0
2018-10-15 09:30:00,85.63,86.14,85.15,85.17,442707.0,85.2576,85.7654,84.7797,84.7996,442707.0
2018-10-15 09:40:00,85.16,85.9,85.12,85.59,210685.0,84.7896,85.5264,84.7498,85.2177,210685.0
2018-10-15 09:50:00,85.64,85.96,85.32,85.34,107940.0,85.2675,85.5861,84.9489,84.9688,107940.0
2018-10-15 10:00:00,85.33,85.41,84.62,84.68,182292.0,84.9589,85.0385,84.252,84.3117,182292.0
2018-10-15 10:10:00,84.68,84.99,84.24,84.32,123028.0,84.3117,84.6204,83.8736,83.9533,123028.0
2018-10-15 10:20:00,84.35,85.04,84.33,84.86,104019.0,83.9831,84.6701,83.9632,84.4909,104019.0
2018-10-15 10:30:00,84.85,84.99,84.59,84.64,89449.0,84.481,84.6204,84.2221,84.2719,89449.0
2018-10-15 10:40:00,84.62,84.69,84.22,84.46,108008.0,84.252,84.3217,83.8537,84.0927,108008.0
2018-10-15 10:50:00,84.45,84.69,84.39,84.65,36673.0,84.0827,84.3217,84.023,84.2818,36673.0
2018-10-15 11:00:00,84.68,85.03,84.54,84.98,52534.0,84.3117,84.6602,84.1723,84.6104,52534.0
2018-10-15 11:10:00,84.98,85.16,84.78,84.78,43806.0,84.6104,84.7896,84.4113,84.4113,43806.0
2018-10-15 11:20:00,84.8,85.35,84.8,85.26,56435.0,84.4312,84.9788,84.4312,84.8892,56435.0
2018-10-15 11:30:00,85.29,85.39,85.11,85.21,34307.0,84.9191,85.0186,84.7398,84.8394,34307.0
2018-10-15 11:40:00,85.19,85.33,85.01,85.01,28641.0,84.8195,84.9589,84.6403,84.6403,28641.0
2018-10-15 11:50:00,85.03,85.1,84.65,84.65,43802.0,84.6602,84.7299,84.2818,84.2818,43802.0
2018-10-15 12:00:00,84.63,84.78,84.57,84.64,76141.0,84.2619,84.4113,84.2022,84.2719,76141.0
2018-10-15 12:10:00,84.64,84.79,84.49,84.78,63651.0,84.2719,84.4212,84.1225,84.4113,63651.0
2018-10-15 12:20:00,84.83,85.02,84.77,84.79,41316.0,84.4611,84.6502,84.4013,84.4212,41316.0
2018-10-15 12:30:00,84.8,85.05,84.7,85.05,27135.0,84.4312,84.6801,84.3316,84.6801,27135.0
2018-10-15 12:40:00,85.04,85.06,84.81,85.06,96649.0,84.6701,84.6901,84.4411,84.6901,96649.0
2018-10-15 12:50:00,85.06,85.16,84.94,84.96,18755.0,84.6901,84.7896,84.5706,84.5905,18755.0
2018-10-15 13:00:00,84.99,85.26,84.99,85.16,21916.0,84.6204,84.8892,84.6204,84.7896,21916.0
2018-10-15 13:10:00,85.12,85.19,85.06,85.13,41595.0,84.7498,84.8195,84.6901,84.7597,41595.0
2018-10-15 13:20:00,85.1,85.1,84.8,84.88,30408.0,84.7299,84.7299,84.4312,84.5108,30408.0
2018-10-15 13:30:00,84.86,85.23,84.82,85.23,43021.0,84.4909,84.8593,84.4511,84.8593,43021.0
2018-10-15 13:40:00,85.23,85.58,85.2,85.58,36836.0,84.8593,85.2078,84.8294,85.2078,36836.0
2018-10-15 13:50:00,85.6,85.63,85.48,85.6,18622.0,85.2277,85.2576,85.1082,85.2277,18622.0
2018-10-15 14:00:00,85.62,85.62,85.24,85.36,32797.0,85.2476,85.2476,84.8693,84.9887,32797.0
2018-10-15 14:10:00,85.37,85.39,85.16,85.16,17455.0,84.9987,85.0186,84.7896,84.7896,17455.0
2018-10-15 14:20:00,85.16,85.33,85.1,85.15,27001.0,84.7896,84.9589,84.7299,84.7797,27001.0
2018-10-15 14:30:00,85.1,85.28,85.09,85.17,25899.0,84.7299,84.9091,84.7199,84.7996,25899.0
2018-10-15 14:40:00,85.17,85.51,85.17,85.51,37964.0,84.7996,85.1381,84.7996,85.1381,37964.0
2018-10-15 14:50:00,85.51,85.64,85.46,85.58,55730.0,85.1381,85.2675,85.0883,85.2078,55730.0
2018-10-15 15:00:00,85.6,85.8,85.48,85.54,98070.0,85.2277,85.4268,85.1082,85.168,98070.0
2018-10-15 15:10:00,85.53,85.58,85.44,85.48,176561.0,85.158,85.2078,85.0684,85.1082,176561.0
2018-10-15 15:20:00,85.47,85.69,85.43,85.49,261593.0,85.0983,85.3173,85.0584,85.1182,261593.0
2018-10-15 15:30:00,85.48,85.56,85.32,85.54,132738.0,85.1082,85.1879,84.9489,85.168,132738.0
2018-10-15 15:40:00,85.54,85.69,85.41,85.51,134955.0,85.168,85.3173,85.0385,85.1381,134955.0
2018-10-15 15:50:00,85.49,85.53,84.93,84.93,342633.0,85.1182,85.158,84.5606,84.5606,342633.0
2018-10-16 09:30:00,85.8,85.97,85.47,85.69,289853.0,85.4268,85.5961,85.0983,85.3173,289853.0
2018-10-16 09:40:00,85.72,85.92,85.51,85.81,253280.0,85.3472,85.5463,85.1381,85.4368,253280.0
2018-10-16 09:50:00,85.82,86.35,85.7,86.25,147655.0,85.4467,85.9744,85.3273,85.8749,147655.0
2018-10-16 10:00:00,86.26,86.72,86.25,86.53,274526.0,85.8848,86.3428,85.8749,86.1537,274526.0
2018-10-16 10:10:00,86.57,86.78,86.44,86.73,262037.0,86.1935,86.4026,86.0641,86.3528,262037.0
2018-10-16 10:20:00,86.73,86.83,86.55,86.57,245177.0,86.3528,86.4524,86.1736,86.1935,245177.0
2018-10-16 10:30:00,86.56,86.66,86.37,86.65,83474.0,86.1835,86.2831,85.9944,86.2731,83474.0
2018-10-16 10:40:00,86.67,86.93,86.67,86.86,140525.0,86.293,86.5519,86.293,86.4822,140525.0
2018-10-16 10:50:00,86.88,87.27,86.88,87.25,96954.0,86.5021,86.8904,86.5021,86.8705,96954.0
2018-10-16 11:00:00,87.26,87.5,87.22,87.45,107179.0,86.8805,87.1194,86.8407,87.0697,107179.0
2018-10-16 11:10:00,87.43,87.7,87.37,87.66,79366.0,87.0497,87.3186,86.99,87.2787,79366.0
2018-10-16 11:20:00,87.67,87.68,87.55,87.62,73091.0,87.2887,87.2987,87.1692,87.2389,73091.0
2018-10-16 11:30:00,87.61,87.71,87.49,87.68,91466.0,87.229,87.3285,87.1095,87.2987,91466.0
2018-10-16 11:40:00,87.68,87.73,87.55,87.7,36448.0,87.2987,87.3484,87.1692,87.3186,36448.0
2018-10-16 11:50:00,87.72,87.79,87.58,87.78,71817.0,87.3385,87.4082,87.1991,87.3982,71817.0
2018-10-16 12:00:00,87.8,88.07,87.72,88.03,166760.0,87.4181,87.687,87.3385,87.6471,166760.0
2018-10-16 12:10:00,88.02,88.09,87.89,87.98,88354.0,87.6372,87.7069,87.5077,87.5974,88354.0
2018-10-16 12:20:00,87.98,88.14,87.97,88.12,33892.0,87.5974,87.7567,87.5874,87.7367,33892.0
2018-10-16 12:30:00,88.12,88.43,88.02,88.23,70873.0,87.7367,88.0454,87.6372,87.8463,70873.0
2018-10-16 12:40:00,88.21,88.32,88.12,88.26,68840.0,87.8264,87.9359,87.7367,87.8761,68840.0
2018-10-16 12:50:00,88.28,88.36,88.14,88.34,153834.0,87.896,87.9757,87.7567,87.9558,153834.0
2018-10-16 13:00:00,88.33,88.48,88.32,88.48,136765.0,87.9458,88.0952,87.9359,88.0952,136765.0
2018-10-16 13:10:00,88.45,88.68,88.45,88.64,70622.0,88.0653,88.2943,88.0653,88.2545,70622.0
2018-10-16 13:20:00,88.66,88.74,88.55,88.57,61352.0,88.2744,88.354,88.1649,88.1848,61352.0
2018-10-16 13:30:00,88.57,88.72,88.54,88.72,43350.0,88.1848,88.3341,88.1549,88.3341,43350.0
2018-10-16 13:40:00,88.72,88.86,88.7,88.81,41554.0,88.3341,88.4735,88.3142,88.4237,41554.0
2018-10-16 13:50:00,88.79,88.86,88.58,88.83,51174.0,88.4038,88.4735,88.1947,88.4437,51174.0
2018-10-16 14:00:00,88.84,88.95,88.8,88.91,119627.0,88.4536,88.5631,88.4138,88.5233,119627.0
2018-10-16 14:10:00,88.92,89.08,88.86,89.05,84205.0,88.5333,88.6926,88.4735,88.6627,84205.0
2018-10-16 14:20:00,89.05,89.11,88.88,89.06,44613.0,88.6627,88.7224,88.4934,88.6727,44613.0
2018-10-16 14:30:00,89.1,89.16,89.03,89.04,36238.0,88.7125,88.7722,88.6428,88.6527,36238.0
2018-10-16 14:40:00,89.06,89.2,89.04,89.2,60935.0,88.6727,88.812,88.6527,88.812,60935.0
2018-10-16 14:50:00,89.21,89.21,88.8,88.83,51985.0,88.822,88.822,88.4138,88.4437,51985.0
2018-10-16 15:00:00,88.85,88.86,88.48,88.71,94046.0,88.4636,88.4735,88.0952,88.3242,94046.0
2018-10-16 15:10:00,88.7,88.95,88.59,88.89,29690.0,88.3142,88.5631,88.2047,88.5034,29690.0
2018-10-16 15:20:00,88.89,89.07,88.87,89.03,37294.0,88.5034,88.6826,88.4835,88.6428,37294.0
2018-10-16 15:30:00,89.03,89.32,88.96,89.32,121976.0,88.6428,88.9315,88.5731,88.9315,121976.0
2018-10-16 15:40:00,89.32,89.42,89.28,89.37,177163.0,88.9315,89.0311,88.8917,88.9813,177163.0
2018-10-16 15:50:00,89.39,89.74,89.39,89.48,1004408.0,89.0012,89.3497,89.0012,89.0908,1004408.0
2018-10-17 09:30:00,89.09,89.23,88.02,88.1,280695.0,88.7025,88.8419,87.6372,87.7168,280695.0
2018-10-17 09:40:00,88.12,88.69,88.02,88.38,129147.0,87.7367,88.3043,87.6372,87.9956,129147.0
2018-10-17 09:50:00,88.39,88.65,88.15,88.49,113154.0,88.0056,88.2644,87.7666,88.1051,113154.0
2018-10-17 10:00:00,88.47,88.82,88.18,88.82,76532.0,88.0852,88.4337,87.7965,88.4337,76532.0
2018-10-17 10:10:00,88.84,88.92,88.55,88.8,77262.0,88.4536,88.5333,88.1649,88.4138,77262.0
2018-10-17 10:20:00,88.77,88.89,88.57,88.74,43277.0,88.3839,88.5034,88.1848,88.354,43277.0
2018-10-17 10:30:00,88.71,88.78,88.11,88.18,45654.0,88.3242,88.3939,87.7268,87.7965,45654.0
2018-10-17 10:40:00,88.16,88.16,87.43,87.9,164392.0,87.7766,87.7766,87.0497,87.5177,164392.0
2018-10-17 10:50:00,87.87,88.08,87.76,87.84,156890.0,87.4878,87.6969,87.3783,87.458,156890.0
2018-10-17 11:00:00,87.8,88.03,87.7,88.03,144343.0,87.4181,87.6471,87.3186,87.6471,144343.0
2018-10-17 11:10:00,88.03,88.08,87.71,87.95,72955.0,87.6471,87.6969,87.3285,87.5675,72955.0
2018-10-17 11:20:00,87.95,88.32,87.94,88.31,36186.0,87.5675,87.9359,87.5575,87.9259,36186.0
2018-10-17 11:30:00,88.34,88.35,87.78,87.82,88570.0,87.9558,87.9657,87.3982,87.438,88570.0
2018-10-17 11:40:00,87.86,88.49,87.86,88.44,50374.0,87.4779,88.1051,87.4779,88.0554,50374.0
2018-10-17 11:50:00,88.41,88.5,88.17,88.47,33175.0,88.0255,88.1151,87.7865,88.0852,33175.0
2018-10-17 12:00:00,88.52,88.7,88.46,88.66,27055.0,88.135,88.3142,88.0753,88.2744,27055.0
2018-10-17 12:10:00,88.65,89.0,88.54,88.98,45655.0,88.2644,88.6129,88.1549,88.593,45655.0
2018-10-17 12:20:00,88.98,89.03,88.68,88.69,60659.0,88.593,88.6428,88.2943,88.3043,60659.0
2018-10-17 12:30:00,88.71,88.87,88.66,88.81,44000.0,88.3242,88.4835,88.2744,88.4237,44000.0
2018-10-17 12:40:00,88.8,88.96,88.44,88.45,30970.0,88.4138,88.5731,88.0554,88.0653,30970.0
2018-10-17 12:50:00,88.46,88.77,88.37,88.61,111487.0,88.0753,88.3839,87.9857,88.2246,111487.0
2018-10-17 13:00:00,88.65,88.9,88.64,88.79,61956.0,88.2644,88.5134,88.2545,88.4038,61956.0
2018-10-17 13:10:00,88.82,89.01,88.74,88.79,53422.0,88.4337,88.6229,88.354,88.4038,53422.0
2018-10-17 13:20:00,88.81,89.01,88.77,88.97,19510.0,88.4237,88.6229,88.3839,88.583,19510.0
2018-10-17 13:30:00,88.98,89.1,88.89,89.0,22494.0,88.593,88.7125,88.5034,88.6129,22494.0
2018-10-17 13:40:00,89.0,89.02,88.83,88.9,34963.0,88.6129,88.6328,88.4437,88.5134,34963.0
2018-10-17 13:50:00,88.86,88.98,88.76,88.86,14416.0,88.4735,88.593,88.374,88.4735,14416.0
2018-10-17 14:00:00,88.82,88.94,88.64,88.78,33517.0,88.4337,88.5532,88.2545,88.3939,33517.0
2018-10-17 14:10:00,88.79,88.82,88.25,88.35,67929.0,88.4038,88.4337,87.8662,87.9657,67929.0
2018-10-17 14:20:00,88.35,88.48,88.1,88.36,26733.0,87.9657,88.0952,87.7168,87.9757,26733.0
2018-10-17 14:30:00,88.33,88.76,88.27,88.7,25514.0,87.9458,88.374,87.8861,88.3142,25514.0
2018-10-17 14:40:00,88.7,88.95,88.7,88.88,42708.0,88.3142,88.5631,88.3142,88.4934,42708.0
2018-10-17 14:50:00,88.89,89.06,88.83,88.92,40487.0,88.5034,88.6727,88.4437,88.5333,40487.0
2018-10-17 15:00:00,88.92,89.02,88.76,89.0,61190.0,88.5333,88.6328,88.374,88.6129,61190.0
2018-10-17 15:10:00,89.01,89.01,88.74,88.85,32257.0,88.6229,88.6229,88.354,88.4636,32257.0
2018-10-17 15:20:00,88.86,89.27,88.86,89.26,53268.0,88.4735,88.8817,88.4735,88.8718,53268.0
2018-10-17 15:30:00,89.26,89.32,89.01,89.31,120459.0,88.8718,88.9315,88.6229,88.9216,120459.0
2018-10-17 15:40:00,89.3,89.38,89.06,89.28,157320.0,88.9116,88.9913,88.6727,88.8917,157320.0
2018-10-17 15:50:00,89.25,89.38,89.22,89.32,370304.0,88.8618,88.9913,88.832,88.9315,370304.0
2018-10-18 09:30:00,88.96,89.3,88.35,88.5,184891.0,88.5731,88.9116,87.9657,88.1151,184891.0
2018-10-18 09:40:00,88.54,88.75,88.45,88.73,175260.0,88.1549,88.364,88.0653,88.3441,175260.0
2018-10-18 09:50:00,88.74,88.78,87.96,88.02,437099.0,88.354,88.3939,87.5774,87.6372,437099.0
2018-10-18 10:00:00,88.0,88.36,87.81,88.22,159395.0,87.6173,87.9757,87.4281,87.8363,159395.0
2018-10-18 10:10:00,88.16,88.68,88.16,88.65,24644.0,87.7766,88.2943,87.7766,88.2644,24644.0
2018-10-18 10:20:00,88.67,88.98,88.62,88.81,197944.0,88.2844,88.593,88.2346,88.4237,197944.0
2018-10-18 10:30:00,88.84,89.21,88.84,89.06,64538.0,88.4536,88.822,88.4536,88.6727,64538.0
2018-10-18 10:40:00,89.08,89.12,88.82,88.85,34327.0,88.6926,88.7324,88.4337,88.4636,34327.0
2018-10-18 10:50:00,88.9,89.05,88.79,89.01,85771.0,88.5134,88.6627,88.4038,88.6229,85771.0
2018-10-18 11:00:00,89.0,89.09,88.42,88.5,111527.0,88.6129,88.7025,88.0354,88.1151,111527.0
2018-10-18 11:10:00,88.5,88.64,88.36,88.45,37372.0,88.1151,88.2545,87.9757,88.0653,37372.0
2018-10-18 11:20:00,88.46,88.46,87.88,87.9,175188.0,88.0753,88.0753,87.4978,87.5177,175188.0
2018-10-18 11:30:00,87.89,87.91,87.59,87.85,155346.0,87.5077,87.5277,87.209,87.4679,155346.0
2018-10-18 11:40:00,87.9,87.95,87.48,87.74,110328.0,87.5177,87.5675,87.0995,87.3584,110328.0
2018-10-18 11:50:00,87.73,88.02,87.39,87.53,248377.0,87.3484,87.6372,87.0099,87.1493,248377.0
2018-10-18 12:00:00,87.54,87.81,87.42,87.66,81912.0,87.1593,87.4281,87.0398,87.2787,81912.0
2018-10-18 12:10:00,87.66,87.68,87.2,87.38,142149.0,87.2787,87.2987,86.8207,87.0,142149.0
2018-10-18 12:20:00,87.41,87.88,87.34,87.77,92741.0,87.0298,87.4978,86.9601,87.3883,92741.0
2018-10-18 12:30:00,87.72,87.94,87.59,87.86,49787.0,87.3385,87.5575,87.209,87.4779,49787.0
2018-10-18 12:40:00,87.87,88.01,87.65,87.69,34423.0,87.4878,87.6272,87.2688,87.3086,34423.0
2018-10-18 12:50:00,87.69,87.8,87.51,87.51,23922.0,87.3086,87.4181,87.1294,87.1294,23922.0
2018-10-18 13:00:00,87.5,87.62,87.28,87.42,29685.0,87.1194,87.2389,86.9004,87.0398,29685.0
2018-10-18 13:10:00,87.36,87.44,86.92,86.95,66735.0,86.98,87.0597,86.542,86.5718,66735.0
2018-10-18 13:20:00,87.0,87.03,86.66,86.77,97034.0,86.6216,86.6515,86.2831,86.3926,97034.0
2018-10-18 13:30:00,86.77,87.03,86.69,86.88,73763.0,86.3926,86.6515,86.313,86.5021,73763.0
2018-10-18 13:40:00,86.88,87.0,86.69,86.96,52794.0,86.5021,86.6216,86.313,86.5818,52794.0
2018-10-18 13:50:00,86.99,87.01,86.7,86.83,57658.0,86.6117,86.6316,86.3229,86.4524,57658.0
2018-10-18 14:00:00,86.86,87.3,86.83,87.2,75518.0,86.4822,86.9203,86.4524,86.8207,75518.0
2018-10-18 14:10:00,87.17,87.24,86.88,86.9,63854.0,86.7909,86.8606,86.5021,86.522,63854.0
2018-10-18 14:20:00,86.89,87.21,86.86,87.1,48857.0,86.5121,86.8307,86.4822,86.7212,48857.0
2018-10-18 14:30:00,87.08,87.3,86.96,87.16,68160.0,86.7013,86.9203,86.5818,86.7809,68160.0
2018-10-18 14:40:00,87.13,87.42,87.09,87.24,68411.0,86.751,87.0398,86.7112,86.8606,68411.0
2018-10-18 14:50:00,87.24,87.31,87.04,87.04,64112.0,86.8606,86.9303,86.6614,86.6614,64112.0
2018-10-18 15:00:00,87.04,87.14,86.67,86.74,141200.0,86.6614,86.761,86.293,86.3627,141200.0
2018-10-18 15:10:00,86.74,87.13,86.62,87.0,76232.0,86.3627,86.751,86.2433,86.6216,76232.0
2018-10-18 15:20:00,86.97,87.4,86.95,87.32,125212.0,86.5917,87.0199,86.5718,86.9402,125212.0
2018-10-18 15:30:00,87.31,87.56,87.15,87.55,202203.0,86.9303,87.1792,86.771,87.1692,202203.0
2018-10-18 15:40:00,87.54,87.76,87.46,87.73,182506.0,87.1593,87.3783,87.0796,87.3484,182506.0
2018-10-18 15:50:00,87.73,87.73,87.45,87.53,421144.0,87.3484,87.3484,87.0697,87.1493,421144.0
2018-10-19 09:30:00,87.65,87.98,87.16,87.92,292388.0,87.2688,87.5974,86.7809,87.5376,292388.0
2018-10-19 09:40:00,87.94,88.28,87.85,88.23,148768.0,87.5575,87.896,87.4679,87.8463,148768.0
2018-10-19 09:50:00,88.24,88.67,88.24,88.6,144864.0,87.8562,88.2844,87.8562,88.2147,144864.0
2018-10-19 10:00:00,88.6,88.84,88.37,88.8,109295.0,88.2147,88.4536,87.9857,88.4138,109295.0
2018-10-19 10:10:00,88.79,88.91,88.58,88.65,102392.0,88.4038,88.5233,88.1947,88.2644,102392.0
2018-10-19 10:20:00,88.66,88.74,88.33,88.33,73613.0,88.2744,88.354,87.9458,87.9458,73613.0
2018-10-19 10:30:00,88.33,88.66,88.33,88.4,22725.0,87.9458,88.2744,87.9458,88.0155,22725.0
2018-10-19 10:40:00,88.39,88.4,87.89,87.89,46440.0,88.0056,88.0155,87.5077,87.5077,46440.0
2018-10-19 10:50:00,87.84,88.04,87.83,88.03,77643.0,87.458,87.6571,87.448,87.6471,77643.0
2018-10-19 11:00:00,88.05,88.26,87.87,88.0,38868.0,87.667,87.8761,87.4878,87.6173,38868.0
2018-10-19 11:10:00,87.96,88.12,87.78,87.79,16014.0,87.5774,87.7367,87.3982,87.4082,16014.0
2018-10-19 11:20:00,87.77,87.83,87.58,87.59,35913.0,87.3883,87.448,87.1991,87.209,35913.0
2018-10-19 11:30:00,87.61,87.69,87.22,87.43,56862.0,87.229,87.3086,86.8407,87.0497,56862.0
2018-10-19 11:40:00,87.41,87.63,87.29,87.58,25717.0,87.0298,87.2489,86.9104,87.1991,25717.0
2018-10-19 11:50:00,87.61,87.73,87.39,87.61,26873.0,87.229,87.3484,87.0099,87.229,26873.0
2018-10-19 12:00:00,87.62,87.67,87.08,87.12,28570.0,87.2389,87.2887,86.7013,86.7411,28570.0
2018-10-19 12:10:00,87.15,87.18,86.89,87.06,53541.0,86.771,86.8008,86.5121,86.6814,53541.0
2018-10-19 12:20:00,86.95,86.98,86.43,86.73,54792.0,86.5718,86.6017,86.0541,86.3528,54792.0
2018-10-19 12:30:00,86.76,86.76,86.24,86.4,65115.0,86.3827,86.3827,85.8649,86.0242,65115.0
2018-10-19 12:40:00,86.35,86.56,86.21,86.37,108361.0,85.9744,86.1835,85.8351,85.9944,108361.0
2018-10-19 12:50:00,86.39,86.84,86.33,86.7,58070.0,86.0143,86.4623,85.9545,86.3229,58070.0
2018-10-19 13:00:00,86.7,86.73,86.36,86.41,114658.0,86.3229,86.3528,85.9844,86.0342,114658.0
2018-10-19 13:10:00,86.41,86.82,86.4,86.71,40866.0,86.0342,86.4424,86.0242,86.3329,40866.0
2018-10-19 13:20:00,86.69,86.88,86.62,86.79,35223.0,86.313,86.5021,86.2433,86.4125,35223.0
2018-10-19 13:30:00,86.78,86.8,86.69,86.73,90407.0,86.4026,86.4225,86.313,86.3528,90407.0
2018-10-19 13:40:00,86.67,86.8,86.29,86.32,161493.0,86.293,86.4225,85.9147,85.9446,161493.0
2018-10-19 13:50:00,86.33,86.34,85.98,85.99,175254.0,85.9545,85.9645,85.6061,85.616,175254.0
2018-10-19 14:00:00,85.97,86.0,85.36,85.59,242201.0,85.5961,85.626,84.9887,85.2177,242201.0
2018-10-19 14:10:00,85.58,85.62,85.28,85.31,58681.0,85.2078,85.2476,84.9091,84.939,58681.0
2018-10-19 14:20:00,85.32,85.71,85.26,85.52,161207.0,84.9489,85.3372,84.8892,85.1481,161207.0
2018-10-19 14:30:00,85.53,85.8,85.46,85.56,158663.0,85.158,85.4268,85.0883,85.1879,158663.0
2018-10-19 14:40:00,85.52,85.73,85.41,85.73,56451.0,85.1481,85.3571,85.0385,85.3571,56451.0
2018-10-19 14:50:00,85.75,85.82,85.45,85.48,61981.0,85.3771,85.4467,85.0784,85.1082,61981.0
2018-10-19 15:00:00,85.46,85.51,85.33,85.36,63821.0,85.0883,85.1381,84.9589,84.9887,63821.0
2018-10-19 15:10:00,85.35,85.43,85.06,85.34,173191.0,84.9788,85.0584,84.6901,84.9688,173191.0
2018-10-19 15:20:00,85.34,85.48,85.15,85.46,117081.0,84.9688,85.1082,84.7797,85.0883,117081.0
2018-10-19 15:30:00,85.44,85.55,85.3,85.33,126561.0,85.0684,85.1779,84.929,84.9589,126561.0
2018-10-19 15:40:00,85.35,85.71,85.29,85.69,386063.0,84.9788,85.3372,84.9191,85.3173,386063.0
2018-10-19 15:50:00,85.69,85.69,85.38,85.41,556456.0,85.3173,85.3173,85.0087,85.0385,556456.0
2018-10-22 09:30:00,85.44,85.65,84.81,84.81,165083.0,85.0684,85.2775,84.4411,84.4411,165083.0
2018-10-22 09:40:00,84.84,84.99,84.29,84.5,226162.0,84.471,84.6204,83.9234,84.1325,226162.0
2018-10-22 09:50:00,84.5,84.51,83.05,83.26,379251.0,84.1325,84.1424,82.6888,82.8979,379251.0
2018-10-22 10:00:00,83.23,83.54,82.88,83.06,785788.0,82.868,83.1767,82.5195,82.6988,785788.0
2018-10-22 10:10:00,83.03,83.04,82.4,82.5,726399.0,82.6689,82.6788,82.0416,82.1412,726399.0
2018-10-22 10:20:00,82.48,82.51,82.13,82.4,544715.0,82.1213,82.1511,81.7728,82.0416,544715.0
2018-10-22 10:30:00,82.4,83.23,82.32,83.19,688505.0,82.0416,82.868,81.962,82.8282,688505.0
2018-10-22 10:40:00,83.17,83.77,83.1,83.75,657495.0,82.8083,83.4057,82.7386,83.3857,657495.0
2018-10-22 10:50:00,83.74,83.97,83.68,83.85,263226.0,83.3758,83.6048,83.3161,83.4853,263226.0
2018-10-22 11:00:00,83.86,84.0,83.65,83.72,257208.0,83.4953,83.6347,83.2862,83.3559,257208.0
2018-10-22 11:10:00,83.66,83.78,83.31,83.74,262083.0,83.2961,83.4156,82.9477,83.3758,262083.0
2018-10-22 11:20:00,83.77,84.04,83.54,83.59,223761.0,83.4057,83.6745,83.1767,83.2264,223761.0
2018-10-22 11:30:00,83.57,83.87,83.45,83.74,134547.0,83.2065,83.5052,83.0871,83.3758,134547.0
2018-10-22 11:40:00,83.7,83.73,83.45,83.56,150788.0,83.336,83.3658,83.0871,83.1966,150788.0
2018-10-22 11:50:00,83.55,83.57,83.09,83.32,109617.0,83.1866,83.2065,82.7286,82.9576,109617.0
2018-10-22 12:00:00,83.34,83.83,83.23,83.51,96745.0,82.9775,83.4654,82.868,83.1468,96745.0
2018-10-22 12:10:00,83.51,83.53,83.2,83.23,55051.0,83.1468,83.1667,82.8381,82.868,55051.0
2018-10-22 12:20:00,83.21,83.28,82.93,82.98,190403.0,82.8481,82.9178,82.5693,82.6191,190403.0
2018-10-22 12:30:00,82.96,83.2,82.89,83.16,161995.0,82.5992,82.8381,82.5295,82.7983,161995.0
2018-10-22 12:40:00,83.17,83.3,83.17,83.17,105495.0,82.8083,82.9377,82.8083,82.8083,105495.0
2018-10-22 12:50:00,83.16,83.42,83.15,83.31,81124.0,82.7983,83.0572,82.7884,82.9477,81124.0
2018-10-22 13:00:00,83.3,83.7,83.15,83.58,99639.0,82.9377,83.336,82.7884,83.2165,99639.0
2018-10-22 13:10:00,83.59,83.79,83.36,83.66,87268.0,83.2264,83.4256,82.9974,83.2961,87268.0
2018-10-22 13:20:00,83.68,83.72,83.34,83.34,110557.0,83.3161,83.3559,82.9775,82.9775,110557.0
2018-10-22 13:30:00,83.33,83.65,83.26,83.44,31780.0,82.9676,83.2862,82.8979,83.0771,31780.0
2018-10-22 13:40:00,83.44,83.55,83.07,83.13,59039.0,83.0771,83.1866,82.7087,82.7684,59039.0
2018-10-22 13:50:00,83.12,83.12,82.93,83.02,41184.0,82.7585,82.7585,82.5693,82.6589,41184.0
2018-10-22 14:00:00,83.0,83.15,82.96,83.1,62964.0,82.639,82.7884,82.5992,82.7386,62964.0
2018-10-22 14:10:00,83.1,83.26,82.84,82.91,81897.0,82.7386,82.8979,82.4797,82.5494,81897.0
2018-10-22 14:20:00,82.91,82.96,82.78,82.83,36123.0,82.5494,82.5992,82.42,82.4698,36123.0
2018-10-22 14:30:00,82.81,83.1,82.79,83.01,53297.0,82.4498,82.7386,82.4299,82.649,53297.0
2018-10-22 14:40:00,83.01,83.26,82.85,83.25,74494.0,82.649,82.8979,82.4897,82.8879,74494.0
2018-10-22 14:50:00,83.27,83.45,83.09,83.34,69147.0,82.9078,83.0871,82.7286,82.9775,69147.0
2018-10-22 15:00:00,83.32,83.75,83.27,83.75,155672.0,82.9576,83.3857,82.9078,83.3857,155672.0
2018-10-22 15:10:00,83.76,83.95,83.58,83.62,150453.0,83.3957,83.5849,83.2165,83.2563,150453.0
2018-10-22 15:20:00,83.61,83.71,83.47,83.71,52745.0,83.2464,83.3459,83.107,83.3459,52745.0
2018-10-22 15:30:00,83.69,83.88,83.61,83.62,106909.0,83.326,83.5152,83.2464,83.2563,106909.0
2018-10-22 15:40:00,83.6,83.73,83.48,83.63,215876.0,83.2364,83.3658,83.1169,83.2663,215876.0
2018-10-22 15:50:00,83.62,83.63,83.43,83.49,595588.0,83.2563,83.2663,83.0671,83.1269,595588.0
2018-10-23 09:30:00,81.82,82.13,81.51,81.99,475252.0,81.4641,81.7728,81.1555,81.6334,475252.0
2018-10-23 09:40:00,81.96,82.4,81.8,82.24,165530.0,81.6035,82.0416,81.4442,81.8823,165530.0
2018-10-23 09:50:00,82.19,82.44,82.05,82.12,226433.0,81.8325,82.0814,81.6931,81.7628,226433.0
2018-10-23 10:00:00,82.13,82.27,81.45,81.51,323026.0,81.7728,81.9122,81.0958,81.1555,323026.0
2018-10-23 10:10:00,81.5,81.57,80.41,80.43,850380.0,81.1455,81.2152,80.0603,80.0802,850380.0
2018-10-23 10:20:00,80.42,81.23,80.41,81.04,203392.0,80.0702,80.8767,80.0603,80.6875,203392.0
2018-10-23 10:30:00,81.03,81.2,80.89,81.1,180622.0,80.6776,80.8468,80.5382,80.7473,180622.0
2018-10-23 10:40:00,81.11,81.54,80.99,81.4,208833.0,80.7572,81.1854,80.6378,81.046,208833.0
2018-10-23 10:50:00,81.4,81.76,81.39,81.61,183622.0,81.046,81.4044,81.036,81.2551,183622.0
2018-10-23 11:00:00,81.61,81.75,81.4,81.65,160287.0,81.2551,81.3944,81.046,81.2949,160287.0
2018-10-23 11:10:00,81.68,81.99,81.68,81.99,141959.0,81.3248,81.6334,81.3248,81.6334,141959.0
2018-10-23 11:20:00,81.94,82.26,81.93,82.14,214284.0,81.5836,81.9022,81.5737,81.7828,214284.0
2018-10-23 11:30:00,82.14,82.19,81.76,81.76,65090.0,81.7828,81.8325,81.4044,81.4044,65090.0
2018-10-23 11:40:00,81.77,81.92,81.58,81.89,163991.0,81.4144,81.5637,81.2252,81.5338,163991.0
2018-10-23 11:50:00,81.91,82.12,81.75,81.79,207681.0,81.5538,81.7628,81.3944,81.4343,207681.0
2018-10-23 12:00:00,81.8,82.25,81.78,82.24,92165.0,81.4442,81.8923,81.4243,81.8823,92165.0
2018-10-23 12:10:00,82.22,82.51,82.16,82.5,88660.0,81.8624,82.1511,81.8027,82.1412,88660.0
2018-10-23 12:20:00,82.5,82.91,82.49,82.88,290048.0,82.1412,82.5494,82.1312,82.5195,290048.0
2018-10-23 12:30:00,82.88,83.81,82.86,83.62,633633.0,82.5195,83.4455,82.4996,83.2563,633633.0
2018-10-23 12:40:00,83.61,84.03,83.54,83.89,390919.0,83.2464,83.6645,83.1767,83.5251,390919.0
2018-10-23 12:50:00,83.88,83.91,83.4,83.41,61928.0,83.5152,83.5451,83.0373,83.0472,61928.0
2018-10-23 13:00:00,83.4,84.02,83.38,83.98,140646.0,83.0373,83.6546,83.0174,83.6147,140646.0
2018-10-23 13:10:00,83.98,84.11,83.77,83.77,128910.0,83.6147,83.7442,83.4057,83.4057,128910.0
2018-10-23 13:20:00,83.73,83.93,83.68,83.84,112016.0,83.3658,83.565,83.3161,83.4754,112016.0
2018-10-23 13:30:00,83.86,84.1,83.82,83.91,194547.0,83.4953,83.7342,83.4554,83.5451,194547.0
2018-10-23 13:40:00,83.93,84.03,83.48,83.57,87374.0,83.565,83.6645,83.1169,83.2065,87374.0
2018-10-23 13:50:00,83.56,83.85,83.45,83.57,68007.0,83.1966,83.4853,83.0871,83.2065,68007.0
2018-10-23 14:00:00,83.58,83.71,83.45,83.63,55589.0,83.2165,83.3459,83.0871,83.2663,55589.0
2018-10-23 14:10:00,83.65,84.39,83.56,84.37,140910.0,83.2862,84.023,83.1966,84.0031,140910.0
2018-10-23 14:20:00,84.38,84.5,84.19,84.33,112643.0,84.013,84.1325,83.8238,83.9632,112643.0
2018-10-23 14:30:00,84.34,84.68,84.29,84.62,112091.0,83.9732,84.3117,83.9234,84.252,112091.0
2018-10-23 14:40:00,84.62,84.75,84.5,84.62,117993.0,84.252,84.3814,84.1325,84.252,117993.0
2018-10-23 14:50:00,84.61,84.75,84.52,84.75,78018.0,84.242,84.3814,84.1524,84.3814,78018.0
2018-10-23 15:00:00,84.7,85.07,84.62,84.75,485953.0,84.3316,84.7,84.252,84.3814,485953.0
2018-10-23 15:10:00,84.78,84.78,84.2,84.22,439874.0,84.4113,84.4113,83.8338,83.8537,439874.0
2018-10-23 15:20:00,84.21,84.57,84.21,84.26,486498.0,83.8437,84.2022,83.8437,83.8935,486498.0
2018-10-23 15:30:00,84.27,84.31,83.87,83.87,159127.0,83.9035,83.9433,83.5052,83.5052,159127.0
2018-10-23 15:40:00,83.86,83.95,83.67,83.77,173125.0,83.4953,83.5849,83.3061,83.4057,173125.0
2018-10-23 15:50:00,83.77,83.8,83.36,83.45,762556.0,83.4057,83.4355,82.9974,83.0871,762556.0
2018-10-24 09:30:00,83.59,83.82,83.32,83.49,267397.0,83.2264,83.4554,82.9576,83.1269,267397.0
2018-10-24 09:40:00,83.52,83.89,83.41,83.7,376841.0,83.1568,83.5251,83.0472,83.336,376841.0
2018-10-24 09:50:00,83.68,83.7,83.26,83.31,362199.0,83.3161,83.336,82.8979,82.9477,362199.0
2018-10-24 10:00:00,83.27,83.27,82.23,82.24,548345.0,82.9078,82.9078,81.8724,81.8823,548345.0
2018-10-24 10:10:00,82.24,82.62,82.05,82.23,314032.0,81.8823,82.2607,81.6931,81.8724,314032.0
2018-10-24 10:20:00,82.2,82.33,81.73,81.76,356887.0,81.8425,81.9719,81.3745,81.4044,356887.0
2018-10-24 10:30:00,81.75,82.09,81.74,81.78,238740.0,81.3944,81.733,81.3845,81.4243,238740.0
2018-10-24 10:40:00,81.78,81.93,81.6,81.87,279584.0,81.4243,81.5737,81.2451,81.5139,279584.0
2018-10-24 10:50:00,81.87,81.91,81.64,81.64,251901.0,81.5139,81.5538,81.2849,81.2849,251901.0
2018-10-24 11:00:00,81.64,81.71,81.15,81.19,273436.0,81.2849,81.3546,80.7971,80.8369,273436.0
2018-10-24 11:10:00,81.22,81.6,81.22,81.34,481145.0,80.8668,81.2451,80.8668,80.9862,481145.0
2018-10-24 11:20:00,81.36,81.63,81.17,81.2,129914.0,81.0061,81.275,80.817,80.8468,129914.0
2018-10-24 11:30:00,81.22,81.44,81.06,81.43,175283.0,80.8668,81.0858,80.7074,81.0758,175283.0
2018-10-24 11:40:00,81.44,81.76,81.4,81.51,478950.0,81.0858,81.4044,81.046,81.1555,478950.0
2018-10-24 11:50:00,81.52,81.72,81.38,81.45,728467.0,81.1654,81.3646,81.0261,81.0958,728467.0
2018-10-24 12:00:00,81.46,81.51,81.23,81.28,194998.0,81.1057,81.1555,80.8767,80.9265,194998.0
2018-10-24 12:10:00,81.28,81.42,80.63,80.65,338427.0,80.9265,81.0659,80.2793,80.2992,338427.0
2018-10-24 12:20:00,80.65,80.76,80.56,80.76,168841.0,80.2992,80.4088,80.2096,80.4088,168841.0
2018-10-24 12:30:00,80.73,80.73,80.13,80.15,476131.0,80.3789,80.3789,79.7815,79.8014,476131.0
2018-10-24 12:40:00,80.16,80.38,80.12,80.35,339675.0,79.8114,80.0304,79.7715,80.0005,339675.0
2018-10-24 12:50:00,80.31,80.54,80.1,80.42,279702.0,79.9607,80.1897,79.7516,80.0702,279702.0
2018-10-24 13:00:00,80.41,80.41,79.78,79.79,365492.0,80.0603,80.0603,79.433,79.443,365492.0
2018-10-24 13:10:00,79.76,80.26,79.67,80.1,261887.0,79.4131,79.9109,79.3235,79.7516,261887.0
2018-10-24 13:20:00,80.1,80.19,79.75,79.93,265649.0,79.7516,79.8412,79.4031,79.5824,265649.0
2018-10-24 13:30:00,79.93,79.97,79.58,79.59,183810.0,79.5824,79.6222,79.2339,79.2438,183810.0
2018-10-24 13:40:00,79.56,80.04,79.39,79.97,439078.0,79.214,79.6919,79.0447,79.6222,439078.0
2018-10-24 13:50:00,79.95,80.02,79.38,79.46,176651.0,79.6023,79.672,79.0348,79.1144,176651.0
2018-10-24 14:00:00,79.46,79.49,79.13,79.15,469610.0,79.1144,79.1443,78.7858,78.8058,469610.0
2018-10-24 14:10:00,79.16,79.43,79.07,79.3,429938.0,78.8157,79.0845,78.7261,78.9551,429938.0
2018-10-24 14:20:00,79.27,79.6,79.14,79.58,192441.0,78.9252,79.2538,78.7958,79.2339,192441.0
2018-10-24 14:30:00,79.58,79.6,79.01,79.13,175387.0,79.2339,79.2538,78.6664,78.7858,175387.0
2018-10-24 14:40:00,79.13,79.26,78.69,78.75,276048.0,78.7858,78.9153,78.3478,78.4075,276048.0
2018-10-24 14:50:00,78.75,78.75,78.26,78.47,382768.0,78.4075,78.4075,77.9196,78.1287,382768.0
2018-10-24 15:00:00,78.47,78.48,78.03,78.1,269169.0,78.1287,78.1387,77.6906,77.7603,269169.0
2018-10-24 15:10:00,78.1,78.45,78.09,78.29,336018.0,77.7603,78.1088,77.7504,77.9495,336018.0
2018-10-24 15:20:00,78.27,78.41,77.93,77.95,342349.0,77.9296,78.069,77.5911,77.611,342349.0
2018-10-24 15:30:00,77.94,78.07,77.71,77.94,447501.0,77.601,77.7305,77.372,77.601,447501.0
2018-10-24 15:40:00,77.85,78.2,77.72,78.11,599698.0,77.5114,77.8599,77.382,77.7703,599698.0
2018-10-24 15:50:00,78.11,78.11,77.08,77.19,1222986.0,77.7703,77.7703,76.7448,76.8543,1222986.0
2018-10-25 09:30:00,78.05,78.36,77.69,78.02,1084827.0,77.7105,78.0192,77.3521,77.6807,1084827.0
2018-10-25 09:40:00,78.02,79.19,77.82,79.19,720718.0,77.6807,78.8456,77.4815,78.8456,720718.0
2018-10-25 09:50:00,79.14,79.96,79.13,79.76,570416.0,78.7958,79.6122,78.7858,79.4131,570416.0
2018-10-25 10:00:00,79.72,80.32,79.55,79.78,386135.0,79.3733,79.9707,79.204,79.433,386135.0
2018-10-25 10:10:00,79.79,79.93,78.91,79.01,522572.0,79.443,79.5824,78.5668,78.6664,522572.0
2018-10-25 10:20:00,79.0,79.58,79.0,79.52,444170.0,78.6564,79.2339,78.6564,79.1741,444170.0
2018-10-25 10:30:00,79.53,80.49,79.51,80.41,281599.0,79.1841,80.1399,79.1642,80.0603,281599.0
2018-10-25 10:40:00,80.4,80.86,80.4,80.71,539189.0,80.0503,80.5083,80.0503,80.359,539189.0
2018-10-25 10:50:00,80.7,80.92,80.47,80.52,332582.0,80.349,80.5681,80.12,80.1698,332582.0
2018-10-25 11:00:00,80.51,80.92,80.04,80.13,727660.0,80.1598,80.5681,79.6919,79.7815,727660.0
2018-10-25 11:10:00,80.07,80.86,79.79,80.81,724344.0,79.7218,80.5083,79.443,80.4585,724344.0
2018-10-25 11:20:00,80.83,80.96,80.75,80.9,200705.0,80.4784,80.6079,80.3988,80.5481,200705.0
2018-10-25 11:30:00,80.91,81.12,80.9,81.0,199229.0,80.5581,80.7672,80.5481,80.6477,199229.0
2018-10-25 11:40:00,81.0,81.03,80.47,80.96,373139.0,80.6477,80.6776,80.12,80.6079,373139.0
2018-10-25 11:50:00,80.96,81.11,80.9,80.93,324475.0,80.6079,80.7572,80.5481,80.578,324475.0
2018-10-25 12:00:00,80.93,81.11,80.7,81.05,677704.0,80.578,80.7572,80.349,80.6975,677704.0
2018-10-25 12:10:00,81.03,81.1,80.33,80.34,153866.0,80.6776,80.7473,79.9806,79.9906,153866.0
2018-10-25 12:20:00,80.33,80.34,79.98,80.27,267509.0,79.9806,79.9906,79.6321,79.9209,267509.0
2018-10-25 12:30:00,80.28,80.57,80.17,80.57,184125.0,79.9308,80.2196,79.8213,80.2196,184125.0
2018-10-25 12:40:00,80.58,80.73,80.31,80.58,115923.0,80.2295,80.3789,79.9607,80.2295,115923.0
2018-10-25 12:50:00,80.59,80.6,80.43,80.55,226295.0,80.2395,80.2494,80.0802,80.1997,226295.0
2018-10-25 13:00:00,80.55,80.67,80.43,80.47,287834.0,80.1997,80.3191,80.0802,80.12,287834.0
2018-10-25 13:10:00,80.47,80.55,80.21,80.3,165154.0,80.12,80.1997,79.8611,79.9508,165154.0
2018-10-25 13:20:00,80.3,80.82,80.26,80.66,185357.0,79.9508,80.4685,79.9109,80.3092,185357.0
2018-10-25 13:30:00,80.66,81.08,80.61,81.01,197455.0,80.3092,80.7274,80.2594,80.6577,197455.0
2018-10-25 13:40:00,81.01,81.07,80.94,81.07,252429.0,80.6577,80.7174,80.588,80.7174,252429.0
2018-10-25 13:50:00,81.06,81.06,80.65,80.78,191110.0,80.7074,80.7074,80.2992,80.4287,191110.0
2018-10-25 14:00:00,80.8,81.03,80.68,81.03,238732.0,80.4486,80.6776,80.3291,80.6776,238732.0
2018-10-25 14:10:00,81.03,81.08,80.98,81.04,297282.0,80.6776,80.7274,80.6278,80.6875,297282.0
2018-10-25 14:20:00,81.03,81.26,80.83,81.23,379109.0,80.6776,80.9066,80.4784,80.8767,379109.0
2018-10-25 14:30:00,81.22,81.66,81.17,81.52,487291.0,80.8668,81.3048,80.817,81.1654,487291.0
2018-10-25 14:40:00,81.53,81.75,81.4,81.7,249092.0,81.1754,81.3944,81.046,81.3447,249092.0
2018-10-25 14:50:00,81.7,81.71,81.48,81.55,286291.0,81.3447,81.3546,81.1256,81.1953,286291.0
2018-10-25 15:00:00,81.56,81.61,81.25,81.25,205595.0,81.2053,81.2551,80.8966,80.8966,205595.0
2018-10-25 15:10:00,81.25,81.45,81.22,81.29,236270.0,80.8966,81.0958,80.8668,80.9364,236270.0
2018-10-25 15:20:00,81.27,81.31,80.94,81.09,191548.0,80.9165,80.9564,80.588,80.7373,191548.0
2018-10-25 15:30:00,81.13,81.21,80.65,80.72,148128.0,80.7771,80.8568,80.2992,80.3689,148128.0
2018-10-25 15:40:00,80.72,80.82,80.33,80.46,225070.0,80.3689,80.4685,79.9806,80.1101,225070.0
2018-10-25 15:50:00,80.46,80.8,80.45,80.5,985877.0,80.1101,80.4486,80.1001,80.1499,985877.0
2018-10-26 09:30:00,79.75,79.75,78.07,78.98,735866.0,79.4031,79.4031,77.7305,78.6365,735866.0
2018-10-26 09:40:00,78.97,79.24,78.69,79.12,188769.0,78.6265,78.8954,78.3478,78.7759,188769.0
2018-10-26 09:50:00,79.11,79.91,79.04,79.54,362056.0,78.7659,79.5625,78.6962,79.1941,362056.0
2018-10-26 10:00:00,79.69,79.7,78.91,78.98,333545.0,79.3434,79.3534,78.5668,78.6365,333545.0
2018-10-26 10:10:00,78.95,79.27,78.82,79.1,145551.0,78.6066,78.9252,78.4772,78.756,145551.0
2018-10-26 10:20:00,79.09,79.09,78.59,78.59,105813.0,78.746,78.746,78.2482,78.2482,105813.0
2018-10-26 10:30:00,78.56,78.6,78.05,78.32,299249.0,78.2183,78.2581,77.7105,77.9794,299249.0
2018-10-26 10:40:00,78.23,78.84,78.22,78.75,165701.0,77.8898,78.4971,77.8798,78.4075,165701.0
2018-10-26 10:50:00,78.79,79.01,78.31,78.39,231494.0,78.4473,78.6664,77.9694,78.0491,231494.0
2018-10-26 11:00:00,78.39,79.11,78.24,78.83,145960.0,78.0491,78.7659,77.8997,78.4871,145960.0
2018-10-26 11:10:00,78.85,79.35,78.77,79.15,192066.0,78.5071,79.0049,78.4274,78.8058,192066.0
2018-10-26 11:20:00,79.16,80.01,79.15,79.85,220912.0,78.8157,79.662,78.8058,79.5027,220912.0
2018-10-26 11:30:00,79.91,80.33,79.72,79.77,160053.0,79.5625,79.9806,79.3733,79.4231,160053.0
2018-10-26 11:40:00,79.73,79.82,79.49,79.58,267528.0,79.3832,79.4728,79.1443,79.2339,267528.0
2018-10-26 11:50:00,79.6,80.16,79.49,79.5,239685.0,79.2538,79.8114,79.1443,79.1542,239685.0
2018-10-26 12:00:00,79.5,79.99,79.47,79.77,262927.0,79.1542,79.6421,79.1244,79.4231,262927.0
2018-10-26 12:10:00,79.74,79.87,79.45,79.75,96212.0,79.3932,79.5226,79.1045,79.4031,96212.0
2018-10-26 12:20:00,79.72,80.02,79.66,79.92,81171.0,79.3733,79.672,79.3135,79.5724,81171.0
2018-10-26 12:30:00,79.94,80.31,79.86,80.31,120907.0,79.5923,79.9607,79.5127,79.9607,120907.0
2018-10-26 12:40:00,80.32,81.3,80.25,81.28,186417.0,79.9707,80.9464,79.901,80.9265,186417.0
2018-10-26 12:50:00,81.31,81.31,80.82,80.89,151959.0,80.9564,80.9564,80.4685,80.5382,151959.0
2018-10-26 13:00:00,80.87,81.48,80.86,81.17,98417.0,80.5183,81.1256,80.5083,80.817,98417.0
2018-10-26 13:10:00,81.19,81.42,81.05,81.29,117552.0,80.8369,81.0659,80.6975,80.9364,117552.0
2018-10-26 13:20:00,81.26,81.28,80.39,80.46,131694.0,80.9066,80.9265,80.0404,80.1101,131694.0
2018-10-26 13:30:00,80.43,80.43,79.95,80.13,64956.0,80.0802,80.0802,79.6023,79.7815,64956.0
2018-10-26 13:40:00,80.1,80.72,80.06,80.48,64294.0,79.7516,80.3689,79.7118,80.13,64294.0
2018-10-26 13:50:00,80.49,80.8,80.34,80.6,75585.0,80.1399,80.4486,79.9906,80.2494,75585.0
2018-10-26 14:00:00,80.6,80.78,80.28,80.58,326873.0,80.2494,80.4287,79.9308,80.2295,326873.0
2018-10-26 14:10:00,80.6,80.73,80.4,80.56,204925.0,80.2494,80.3789,80.0503,80.2096,204925.0
2018-10-26 14:20:00,80.57,80.93,80.5,80.79,156255.0,80.2196,80.578,80.1499,80.4386,156255.0
2018-10-26 14:30:00,80.77,81.16,80.64,80.87,102562.0,80.4187,80.807,80.2893,80.5183,102562.0
2018-10-26 14:40:00,80.87,81.01,80.31,80.33,120771.0,80.5183,80.6577,79.9607,79.9806,120771.0
2018-10-26 14:50:00,80.33,80.48,79.69,79.72,149930.0,79.9806,80.13,79.3434,79.3733,149930.0
2018-10-26 15:00:00,79.74,79.75,79.45,79.63,408028.0,79.3932,79.4031,79.1045,79.2837,408028.0
2018-10-26 15:10:00,79.62,80.13,79.44,80.08,170926.0,79.2737,79.7815,79.0945,79.7317,170926.0
2018-10-26 15:20:00,80.08,80.46,79.94,80.09,253171.0,79.7317,80.1101,79.5923,79.7417,253171.0
2018-10-26 15:30:00,80.06,80.36,79.71,80.21,230633.0,79.7118,80.0105,79.3633,79.8611,230633.0
2018-10-26 15:40:00,80.2,80.4,79.85,80.25,344839.0,79.8512,80.0503,79.5027,79.901,344839.0
2018-10-26 15:50:00,80.26,80.45,80.13,80.42,1469882.0,79.9109,80.1001,79.7815,80.0702,1469882.0
2018-10-29 09:30:00,81.55,82.13,81.47,81.48,721864.0,81.1953,81.7728,81.1157,81.1256,721864.0
2018-10-29 09:40:00,81.48,81.81,81.18,81.27,266144.0,81.1256,81.4542,80.8269,80.9165,266144.0
2018-10-29 09:50:00,81.27,81.31,81.06,81.18,121953.0,80.9165,80.9564,80.7074,80.8269,121953.0
2018-10-29 10:00:00,81.2,81.98,81.2,81.44,149954.0,80.8468,81.6234,80.8468,81.0858,149954.0
2018-10-29 10:10:00,81.44,81.52,81.05,81.35,88578.0,81.0858,81.1654,80.6975,80.9962,88578.0
2018-10-29 10:20:00,81.35,81.6,81.27,81.29,72447.0,80.9962,81.2451,80.9165,80.9364,72447.0
2018-10-29 10:30:00,81.32,81.41,81.05,81.11,55979.0,80.9663,81.0559,80.6975,80.7572,55979.0
2018-10-29 10:40:00,81.08,81.66,81.08,81.28,53600.0,80.7274,81.3048,80.7274,80.9265,53600.0
2018-10-29 10:50:00,81.29,81.48,81.17,81.25,24169.0,80.9364,81.1256,80.817,80.8966,24169.0
2018-10-29 11:00:00,81.27,81.56,81.21,81.25,27782.0,80.9165,81.2053,80.8568,80.8966,27782.0
2018-10-29 11:10:00,81.23,81.38,80.72,80.77,127491.0,80.8767,81.0261,80.3689,80.4187,127491.0
2018-10-29 11:20:00,80.74,81.15,80.7,81.14,37665.0,80.3888,80.7971,80.349,80.7871,37665.0
2018-10-29 11:30:00,81.13,81.13,80.83,80.98,38293.0,80.7771,80.7771,80.4784,80.6278,38293.0
2018-10-29 11:40:00,80.98,81.35,80.89,81.11,31734.0,80.6278,80.9962,80.5382,80.7572,31734.0
2018-10-29 11:50:00,81.13,81.25,80.59,80.59,44303.0,80.7771,80.8966,80.2395,80.2395,44303.0
2018-10-29 12:00:00,80.58,80.71,80.05,80.06,74569.0,80.2295,80.359,79.7018,79.7118,74569.0
2018-10-29 12:10:00,80.07,80.16,79.84,79.84,90508.0,79.7218,79.8114,79.4928,79.4928,90508.0
2018-10-29 12:20:00,79.87,79.95,79.33,79.45,106423.0,79.5226,79.6023,78.985,79.1045,106423.0
2018-10-29 12:30:00,79.42,79.8,79.32,79.63,91782.0,79.0746,79.4529,78.975,79.2837,91782.0
2018-10-29 12:40:00,79.63,80.15,79.6,79.83,127617.0,79.2837,79.8014,79.2538,79.4828,127617.0
2018-10-29 12:50:00,79.84,79.99,79.52,79.66,126036.0,79.4928,79.6421,79.1741,79.3135,126036.0
2018-10-29 13:00:00,79.7,80.2,79.7,80.2,36045.0,79.3534,79.8512,79.3534,79.8512,36045.0
2018-10-29 13:10:00,80.2,80.23,79.92,79.96,42147.0,79.8512,79.8811,79.5724,79.6122,42147.0
2018-10-29 13:20:00,79.95,80.2,79.8,79.83,39079.0,79.6023,79.8512,79.4529,79.4828,39079.0
2018-10-29 13:30:00,79.79,80.2,79.79,79.92,38459.0,79.443,79.8512,79.443,79.5724,38459.0
2018-10-29 13:40:00,79.9,79.98,79.7,79.89,46236.0,79.5525,79.6321,79.3534,79.5425,46236.0
2018-10-29 13:50:00,79.87,80.05,79.68,79.7,160826.0,79.5226,79.7018,79.3335,79.3534,160826.0
2018-10-29 14:00:00,79.66,79.77,79.44,79.64,93491.0,79.3135,79.4231,79.0945,79.2936,93491.0
2018-10-29 14:10:00,79.64,79.64,79.05,79.15,210629.0,79.2936,79.2936,78.7062,78.8058,210629.0
2018-10-29 14:20:00,79.15,79.21,78.91,78.97,218893.0,78.8058,78.8655,78.5668,78.6265,218893.0
2018-10-29 14:30:00,78.97,79.0,78.55,78.56,150607.0,78.6265,78.6564,78.2084,78.2183,150607.0
2018-10-29 14:40:00,78.58,78.79,78.24,78.31,315813.0,78.2382,78.4473,77.8997,77.9694,315813.0
2018-10-29 14:50:00,78.3,78.59,78.16,78.41,218758.0,77.9595,78.2482,77.8201,78.069,218758.0
2018-10-29 15:00:00,78.43,78.43,77.78,77.85,218452.0,78.0889,78.0889,77.4417,77.5114,218452.0
2018-10-29 15:10:00,77.83,77.93,77.52,77.88,153457.0,77.4915,77.5911,77.1828,77.5413,153457.0
2018-10-29 15:20:00,77.81,77.93,77.57,77.67,140815.0,77.4716,77.5911,77.2326,77.3322,140815.0
2018-10-29 15:30:00,77.61,77.74,76.91,77.02,330565.0,77.2725,77.4019,76.5755,76.685,330565.0
2018-10-29 15:40:00,77.01,77.28,76.37,77.17,460282.0,76.6751,76.9439,76.0378,76.8344,460282.0
2018-10-29 15:50:00,77.18,78.0,77.14,77.91,766889.0,76.8443,77.6608,76.8045,77.5711,766889.0
2018-10-30 09:30:00,77.67,78.0,77.33,77.9,263447.0,77.3322,77.6608,76.9937,77.5612,263447.0
2018-10-30 09:40:00,77.93,78.49,77.91,78.41,191307.0,77.5911,78.1486,77.5711,78.069,191307.0
2018-10-30 09:50:00,78.41,79.54,78.34,79.5,200835.0,78.069,79.1941,77.9993,79.1542,200835.0
2018-10-30 10:00:00,79.48,79.55,78.69,78.78,346644.0,79.1343,79.204,78.3478,78.4374,346644.0
2018-10-30 10:10:00,78.7,79.03,78.51,78.65,168477.0,78.3577,78.6863,78.1685,78.3079,168477.0
2018-10-30 10:20:00,78.64,79.13,78.64,78.72,122545.0,78.298,78.7858,78.298,78.3776,122545.0
2018-10-30 10:30:00,78.74,78.9,77.92,77.99,159129.0,78.3975,78.5568,77.5811,77.6508,159129.0
2018-10-30 10:40:00,77.97,78.04,77.36,78.04,279182.0,77.6309,77.7006,77.0235,77.7006,279182.0
2018-10-30 10:50:00,78.11,78.36,77.57,77.69,129379.0,77.7703,78.0192,77.2326,77.3521,129379.0
2018-10-30 11:00:00,77.71,78.31,77.55,78.23,110533.0,77.372,77.9694,77.2127,77.8898,110533.0
2018-10-30 11:10:00,78.23,78.23,77.56,78.05,109991.0,77.8898,77.8898,77.2227,77.7105,109991.0
2018-10-30 11:20:00,78.08,78.37,77.82,78.36,120325.0,77.7404,78.0291,77.4815,78.0192,120325.0
2018-10-30 11:30:00,78.37,78.68,78.21,78.64,84798.0,78.0291,78.3378,77.8698,78.298,84798.0
2018-10-30 11:40:00,78.59,78.96,78.34,78.87,90045.0,78.2482,78.6166,77.9993,78.527,90045.0
2018-10-30 11:50:00,78.89,78.95,78.47,78.55,96221.0,78.5469,78.6066,78.1287,78.2084,96221.0
2018-10-30 12:00:00,78.57,78.79,78.33,78.47,69163.0,78.2283,78.4473,77.9893,78.1287,69163.0
2018-10-30 12:10:00,78.53,78.69,78.38,78.61,203701.0,78.1885,78.3478,78.0391,78.2681,203701.0
2018-10-30 12:20:00,78.64,78.79,78.52,78.54,91894.0,78.298,78.4473,78.1785,78.1984,91894.0
2018-10-30 12:30:00,78.45,78.46,78.11,78.37,112958.0,78.1088,78.1188,77.7703,78.0291,112958.0
2018-10-30 12:40:00,78.33,78.48,78.17,78.34,60362.0,77.9893,78.1387,77.83,77.9993,60362.0
2018-10-30 12:50:00,78.32,78.46,77.83,77.85,148010.0,77.9794,78.1188,77.4915,77.5114,148010.0
2018-10-30 13:00:00,77.82,77.85,77.63,77.71,110347.0,77.4815,77.5114,77.2924,77.372,110347.0
2018-10-30 13:10:00,77.72,77.79,77.27,77.73,175605.0,77.382,77.4517,76.9339,77.3919,175605.0
2018-10-30 13:20:00,77.64,77.77,77.08,77.2,118695.0,77.3023,77.4318,76.7448,76.8642,118695.0
2018-10-30 13:30:00,77.21,77.25,76.8,76.91,116951.0,76.8742,76.914,76.466,76.5755,116951.0
2018-10-30 13:40:00,76.91,77.36,76.88,77.32,89265.0,76.5755,77.0235,76.5456,76.9837,89265.0
2018-10-30 13:50:00,77.3,77.53,77.08,77.52,120988.0,76.9638,77.1928,76.7448,77.1828,120988.0
2018-10-30 14:00:00,77.53,77.62,77.13,77.13,81510.0,77.1928,77.2824,76.7945,76.7945,81510.0
2018-10-30 14:10:00,77.15,77.36,77.08,77.28,54813.0,76.8145,77.0235,76.7448,76.9439,54813.0
2018-10-30 14:20:00,77.28,77.5,77.24,77.42,84523.0,76.9439,77.1629,76.9041,77.0833,84523.0
2018-10-30 14:30:00,77.42,77.61,77.27,77.41,68203.0,77.0833,77.2725,76.9339,77.0733,68203.0
2018-10-30 14:40:00,77.42,77.53,77.32,77.43,74574.0,77.0833,77.1928,76.9837,77.0932,74574.0
2018-10-30 14:50:00,77.42,78.01,77.42,77.98,108790.0,77.0833,77.6707,77.0833,77.6408,108790.0
2018-10-30 15:00:00,77.98,78.01,77.63,77.92,67862.0,77.6408,77.6707,77.2924,77.5811,67862.0
2018-10-30 15:10:00,77.9,78.18,77.79,77.99,60246.0,77.5612,77.84,77.4517,77.6508,60246.0
2018-10-30 15:20:00,77.95,78.13,77.79,78.04,86680.0,77.611,77.7902,77.4517,77.7006,86680.0
2018-10-30 15:30:00,78.05,78.27,77.91,77.91,148780.0,77.7105,77.9296,77.5711,77.5711,148780.0
2018-10-30 15:40:00,77.97,78.21,77.93,78.13,95817.0,77.6309,77.8698,77.5911,77.7902,95817.0
2018-10-30 15:50:00,78.14,78.4,78.13,78.37,497663.0,77.8001,78.059,77.7902,78.0291,497663.0
2018-10-31 09:30:00,79.6,79.96,79.23,79.78,642555.0,79.2538,79.6122,78.8854,79.433,642555.0
2018-10-31 09:40:00,79.8,80.61,79.71,80.13,354865.0,79.4529,80.2594,79.3633,79.7815,354865.0
2018-10-31 09:50:00,80.13,80.27,79.85,79.95,180716.0,79.7815,79.9209,79.5027,79.6023,180716.0
2018-10-31 10:00:00,79.94,80.15,79.49,79.51,171125.0,79.5923,79.8014,79.1443,79.1642,171125.0
2018-10-31 10:10:00,79.49,79.95,79.19,79.95,147141.0,79.1443,79.6023,78.8456,79.6023,147141.0
2018-10-31 10:20:00,79.97,80.41,79.89,80.21,293865.0,79.6222,80.0603,79.5425,79.8611,293865.0
2018-10-31 10:30:00,80.14,80.48,80.13,80.26,163659.0,79.7915,80.13,79.7815,79.9109,163659.0
2018-10-31 10:40:00,80.26,80.26,79.59,79.65,186874.0,79.9109,79.9109,79.2438,79.3036,186874.0
2018-10-31 10:50:00,79.68,79.75,79.36,79.38,258932.0,79.3335,79.4031,79.0148,79.0348,258932.0
2018-10-31 11:00:00,79.41,79.94,79.41,79.94,388192.0,79.0646,79.5923,79.0646,79.5923,388192.0
2018-10-31 11:10:00,79.95,80.07,79.63,79.66,81604.0,79.6023,79.7218,79.2837,79.3135,81604.0
2018-10-31 11:20:00,79.67,79.96,79.62,79.71,85012.0,79.3235,79.6122,79.2737,79.3633,85012.0
2018-10-31 11:30:00,79.75,79.75,79.29,79.59,108858.0,79.4031,79.4031,78.9451,79.2438,108858.0
2018-10-31 11:40:00,79.69,79.7,79.12,79.21,81285.0,79.3434,79.3534,78.7759,78.8655,81285.0
2018-10-31 11:50:00,79.23,79.42,79.08,79.26,150358.0,78.8854,79.0746,78.7361,78.9153,150358.0
2018-10-31 12:00:00,79.28,79.38,78.79,79.08,122108.0,78.9352,79.0348,78.4473,78.7361,122108.0
2018-10-31 12:10:00,79.05,79.25,78.91,79.24,88622.0,78.7062,78.9053,78.5668,78.8954,88622.0
2018-10-31 12:20:00,79.23,79.38,79.13,79.13,43613.0,78.8854,79.0348,78.7858,78.7858,43613.0
2018-10-31 12:30:00,79.24,79.59,79.13,79.57,50976.0,78.8954,79.2438,78.7858,79.2239,50976.0
2018-10-31 12:40:00,79.58,79.58,79.35,79.46,133797.0,79.2339,79.2339,79.0049,79.1144,133797.0
2018-10-31 12:50:00,79.47,79.71,79.37,79.54,64697.0,79.1244,79.3633,79.0248,79.1941,64697.0
2018-10-31 13:00:00,79.62,79.68,79.51,79.6,39124.0,79.2737,79.3335,79.1642,79.2538,39124.0
2018-10-31 13:10:00,79.62,79.76,79.58,79.63,66799.0,79.2737,79.4131,79.2339,79.2837,66799.0
2018-10-31 13:20:00,79.65,79.79,79.48,79.55,66070.0,79.3036,79.443,79.1343,79.204,66070.0
2018-10-31 13:30:00,79.55,79.6,79.27,79.27,26285.0,79.204,79.2538,78.9252,78.9252,26285.0
2018-10-31 13:40:00,79.29,79.72,79.28,79.51,50147.0,78.9451,79.3733,78.9352,79.1642,50147.0
2018-10-31 13:50:00,79.5,79.63,79.42,79.55,26512.0,79.1542,79.2837,79.0746,79.204,26512.0
2018-10-31 14:00:00,79.57,79.87,79.46,79.86,39845.0,79.2239,79.5226,79.1144,79.5127,39845.0
2018-10-31 14:10:00,79.86,80.02,79.75,79.75,111016.0,79.5127,79.672,79.4031,79.4031,111016.0
2018-10-31 14:20:00,79.74,79.84,79.6,79.82,47525.0,79.3932,79.4928,79.2538,79.4728,47525.0
2018-10-31 14:30:00,79.82,79.9,79.76,79.85,90671.0,79.4728,79.5525,79.4131,79.5027,90671.0
2018-10-31 14:40:00,79.86,80.0,79.69,79.71,55845.0,79.5127,79.6521,79.3434,79.3633,55845.0
2018-10-31 14:50:00,79.71,79.85,79.64,79.71,100922.0,79.3633,79.5027,79.2936,79.3633,100922.0
2018-10-31 15:00:00,79.69,79.81,79.59,79.63,37213.0,79.3434,79.4629,79.2438,79.2837,37213.0
2018-10-31 15:10:00,79.6,79.81,79.59,79.7,47921.0,79.2538,79.4629,79.2438,79.3534,47921.0
2018-10-31 15:20:00,79.7,79.75,79.52,79.72,97087.0,79.3534,79.4031,79.1741,79.3733,97087.0
2018-10-31 15:30:00,79.7,79.77,79.37,79.38,122535.0,79.3534,79.4231,79.0248,79.0348,122535.0
2018-10-31 15:40:00,79.4,79.54,79.17,79.18,186787.0,79.0547,79.1941,78.8257,78.8356,186787.0
2018-10-31 15:50:00,79.18,79.36,79.11,79.19,544311.0,78.8356,79.0148,78.7659,78.8456,544311.0
2018-11-01 09:30:00,79.73,80.82,79.71,80.49,202702.0,79.3832,80.4685,79.3633,80.1399,202702.0
2018-11-01 09:40:00,80.5,80.61,80.04,80.24,254491.0,80.1499,80.2594,79.6919,79.891,254491.0
2018-11-01 09:50:00,80.22,81.02,80.03,80.87,212460.0,79.8711,80.6676,79.6819,80.5183,212460.0
2018-11-01 10:00:00,80.79,80.92,80.43,80.69,92930.0,80.4386,80.5681,80.0802,80.3391,92930.0
2018-11-01 10:10:00,80.73,81.17,80.72,81.01,91146.0,80.3789,80.817,80.3689,80.6577,91146.0
2018-11-01 10:20:00,81.01,81.24,80.88,81.24,86388.0,80.6577,80.8867,80.5282,80.8867,86388.0
2018-11-01 10:30:00,81.2,81.84,81.19,81.66,264199.0,80.8468,81.4841,80.8369,81.3048,264199.0
2018-11-01 10:40:00,81.66,81.9,81.61,81.83,105557.0,81.3048,81.5438,81.2551,81.4741,105557.0
2018-11-01 10:50:00,81.89,82.07,81.79,82.06,154927.0,81.5338,81.7131,81.4343,81.7031,154927.0
2018-11-01 11:00:00,82.1,82.17,81.79,81.99,68056.0,81.7429,81.8126,81.4343,81.6334,68056.0
2018-11-01 11:10:00,81.97,82.34,81.94,82.32,67095.0,81.6135,81.9819,81.5836,81.962,67095.0
2018-11-01 11:20:00,82.31,82.45,82.26,82.36,102917.0,81.952,82.0914,81.9022,82.0018,102917.0
2018-11-01 11:30:00,82.46,82.52,82.29,82.43,145224.0,82.1014,82.1611,81.9321,82.0715,145224.0
2018-11-01 11:40:00,82.45,82.55,82.32,82.5,71945.0,82.0914,82.191,81.962,82.1412,71945.0
2018-11-01 11:50:00,82.55,82.68,82.41,82.55,77564.0,82.191,82.3204,82.0516,82.191,77564.0
2018-11-01 12:00:00,82.55,82.85,82.43,82.76,88764.0,82.191,82.4897,82.0715,82.4001,88764.0
2018-11-01 12:10:00,82.74,82.79,82.44,82.5,78648.0,82.3801,82.4299,82.0814,82.1412,78648.0
2018-11-01 12:20:00,82.52,82.99,82.51,82.98,102523.0,82.1611,82.6291,82.1511,82.6191,102523.0
2018-11-01 12:30:00,82.99,83.1,82.84,82.99,96156.0,82.6291,82.7386,82.4797,82.6291,96156.0
2018-11-01 12:40:00,82.97,83.25,82.94,83.24,55788.0,82.6091,82.8879,82.5793,82.878,55788.0
2018-11-01 12:50:00,83.24,83.72,83.23,83.7,172942.0,82.878,83.3559,82.868,83.336,172942.0
2018-11-01 13:00:00,83.69,83.76,83.58,83.6,246176.0,83.326,83.3957,83.2165,83.2364,246176.0
2018-11-01 13:10:00,83.6,83.7,83.45,83.53,176582.0,83.2364,83.336,83.0871,83.1667,176582.0
2018-11-01 13:20:00,83.52,83.63,83.41,83.57,66161.0,83.1568,83.2663,83.0472,83.2065,66161.0
2018-11-01 13:30:00,83.6,83.64,83.36,83.52,47913.0,83.2364,83.2762,82.9974,83.1568,47913.0
2018-11-01 13:40:00,83.53,83.64,83.23,83.23,78075.0,83.1667,83.2762,82.868,82.868,78075.0
2018-11-01 13:50:00,83.16,83.47,83.1,83.3,65415.0,82.7983,83.107,82.7386,82.9377,65415.0
2018-11-01 14:00:00,83.31,83.52,83.16,83.39,44007.0,82.9477,83.1568,82.7983,83.0273,44007.0
2018-11-01 14:10:00,83.38,83.63,83.32,83.59,49810.0,83.0174,83.2663,82.9576,83.2264,49810.0
2018-11-01 14:20:00,83.58,83.81,83.54,83.75,57786.0,83.2165,83.4455,83.1767,83.3857,57786.0
2018-11-01 14:30:00,83.76,83.98,83.52,83.94,159254.0,83.3957,83.6147,83.1568,83.5749,159254.0
2018-11-01 14:40:00,83.93,83.93,83.71,83.91,97833.0,83.565,83.565,83.3459,83.5451,97833.0
2018-11-01 14:50:00,83.91,83.97,83.73,83.92,61381.0,83.5451,83.6048,83.3658,83.555,61381.0
2018-11-01 15:00:00,83.9,83.92,83.54,83.68,73021.0,83.5351,83.555,83.1767,83.3161,73021.0
2018-11-01 15:10:00,83.7,83.84,83.59,83.6,43116.0,83.336,83.4754,83.2264,83.2364,43116.0
2018-11-01 15:20:00,83.63,83.73,83.49,83.73,47843.0,83.2663,83.3658,83.1269,83.3658,47843.0
2018-11-01 15:30:00,83.73,83.89,83.57,83.88,152040.0,83.3658,83.5251,83.2065,83.5152,152040.0
2018-11-01 15:40:00,83.9,83.91,83.7,83.76,228733.0,83.5351,83.5451,83.336,83.3957,228733.0
2018-11-01 15:50:00,83.75,83.89,83.45,83.81,1081077.0,83.3857,83.5251,83.0871,83.4455,1081077.0
2018-11-02 09:30:00,84.5,85.99,84.14,85.43,331796.0,84.1325,85.616,83.7741,85.0584,331796.0
2018-11-02 09:40:00,85.46,85.97,84.96,85.02,344381.0,85.0883,85.5961,84.5905,84.6502,344381.0
2018-11-02 09:50:00,85.07,85.11,84.0,84.07,245101.0,84.7,84.7398,83.6347,83.7044,245101.0
2018-11-02 10:00:00,84.02,84.13,83.29,83.78,176904.0,83.6546,83.7641,82.9278,83.4156,176904.0
2018-11-02 10:10:00,83.76,83.8,83.0,83.5,226221.0,83.3957,83.4355,82.639,83.1368,226221.0
2018-11-02 10:20:00,83.51,83.63,82.65,82.7,148674.0,83.1468,83.2663,82.2905,82.3403,148674.0
2018-11-02 10:30:00,82.66,82.97,82.55,82.89,188669.0,82.3005,82.6091,82.191,82.5295,188669.0
2018-11-02 10:40:00,82.82,83.49,82.74,83.47,161722.0,82.4598,83.1269,82.3801,83.107,161722.0
2018-11-02 10:50:00,83.45,84.13,83.45,84.05,126938.0,83.0871,83.7641,83.0871,83.6844,126938.0
2018-11-02 11:00:00,84.08,84.11,83.25,83.68,104954.0,83.7143,83.7442,82.8879,83.3161,104954.0
2018-11-02 11:10:00,83.68,83.85,83.28,83.44,108760.0,83.3161,83.4853,82.9178,83.0771,108760.0
2018-11-02 11:20:00,83.39,83.44,82.96,83.18,108983.0,83.0273,83.0771,82.5992,82.8182,108983.0
2018-11-02 11:30:00,83.2,83.57,83.15,83.56,47960.0,82.8381,83.2065,82.7884,83.1966,47960.0
2018-11-02 11:40:00,83.54,83.74,83.41,83.62,34112.0,83.1767,83.3758,83.0472,83.2563,34112.0
2018-11-02 11:50:00,83.67,83.94,83.51,83.91,52858.0,83.3061,83.5749,83.1468,83.5451,52858.0
2018-11-02 12:00:00,83.94,84.07,83.69,83.7,84142.0,83.5749,83.7044,83.326,83.336,84142.0
2018-11-02 12:10:00,83.68,83.85,83.59,83.67,138999.0,83.3161,83.4853,83.2264,83.3061,138999.0
2018-11-02 12:20:00,83.66,84.0,83.51,83.97,27441.0,83.2961,83.6347,83.1468,83.6048,27441.0
2018-11-02 12:30:00,84.0,84.01,83.38,83.59,83302.0,83.6347,83.6446,83.0174,83.2264,83302.0
2018-11-02 12:40:00,83.57,83.89,83.57,83.74,37010.0,83.2065,83.5251,83.2065,83.3758,37010.0
2018-11-02 12:50:00,83.77,83.85,83.19,83.48,46163.0,83.4057,83.4853,82.8282,83.1169,46163.0
2018-11-02 13:00:00,83.52,83.53,83.13,83.51,27335.0,83.1568,83.1667,82.7684,83.1468,27335.0
2018-11-02 13:10:00,83.51,83.77,83.51,83.77,34017.0,83.1468,83.4057,83.1468,83.4057,34017.0
2018-11-02 13:20:00,83.81,83.97,83.69,83.92,25512.0,83.4455,83.6048,83.326,83.555,25512.0
2018-11-02 13:30:00,83.87,83.95,83.78,83.85,20339.0,83.5052,83.5849,83.4156,83.4853,20339.0
2018-11-02 13:40:00,83.79,84.17,83.68,84.06,31149.0,83.4256,83.8039,83.3161,83.6944,31149.0
2018-11-02 13:50:00,84.07,84.07,83.83,84.0,22210.0,83.7044,83.7044,83.4654,83.6347,22210.0
2018-11-02 14:00:00,84.03,84.03,83.58,83.58,40886.0,83.6645,83.6645,83.2165,83.2165,40886.0
2018-11-02 14:10:00,83.57,83.67,83.34,83.6,45642.0,83.2065,83.3061,82.9775,83.2364,45642.0
2018-11-02 14:20:00,83.62,83.95,83.07,83.91,70355.0,83.2563,83.5849,82.7087,83.5451,70355.0
2018-11-02 14:30:00,83.96,83.96,83.36,83.44,75150.0,83.5948,83.5948,82.9974,83.0771,75150.0
2018-11-02 14:40:00,83.43,83.77,83.39,83.66,62717.0,83.0671,83.4057,83.0273,83.2961,62717.0
2018-11-02 14:50:00,83.68,83.75,83.58,83.65,79201.0,83.3161,83.3857,83.2165,83.2862,79201.0
2018-11-02 15:00:00,83.71,83.73,83.32,83.5,91006.0,83.3459,83.3658,82.9576,83.1368,91006.0
2018-11-02 15:10:00,83.48,83.8,83.41,83.73,53098.0,83.1169,83.4355,83.0472,83.3658,53098.0
2018-11-02 15:20:00,83.72,83.94,83.72,83.94,93353.0,83.3559,83.5749,83.3559,83.5749,93353.0
2018-11-02 15:30:00,83.92,84.13,83.8,84.09,152157.0,83.555,83.7641,83.4355,83.7243,152157.0
2018-11-02 15:40:00,84.12,84.18,83.98,84.12,167807.0,83.7541,83.8139,83.6147,83.7541,167807.0
2018-11-02 15:50:00,84.11,84.19,83.89,84.0,416075.0,83.7442,83.8238,83.5251,83.6347,416075.0
2018-11-05 09:30:00,84.03,84.38,83.88,84.15,132986.0,83.6645,84.013,83.5152,83.784,132986.0
2018-11-05 09:40:00,84.14,84.32,83.25,83.34,110380.0,83.7741,83.9533,82.8879,82.9775,110380.0
2018-11-05 09:50:00,83.42,83.55,82.94,83.01,112682.0,83.0572,83.1866,82.5793,82.649,112682.0
2018-11-05 10:00:00,82.96,83.09,82.18,82.18,182828.0,82.5992,82.7286,81.8226,81.8226,182828.0
2018-11-05 10:10:00,82.14,82.23,81.63,82.23,166798.0,81.7828,81.8724,81.275,81.8724,166798.0
2018-11-05 10:20:00,82.25,82.56,82.09,82.48,86652.0,81.8923,82.2009,81.733,82.1213,86652.0
2018-11-05 10:30:00,82.48,82.83,82.2,82.22,62400.0,82.1213,82.4698,81.8425,81.8624,62400.0
2018-11-05 10:40:00,82.16,82.61,82.16,82.31,97577.0,81.8027,82.2507,81.8027,81.952,97577.0
2018-11-05 10:50:00,82.34,83.14,82.32,83.13,49224.0,81.9819,82.7784,81.962,82.7684,49224.0
2018-11-05 11:00:00,83.13,83.53,83.07,83.36,48339.0,82.7684,83.1667,82.7087,82.9974,48339.0
2018-11-05 11:10:00,83.38,83.53,83.29,83.35,68392.0,83.0174,83.1667,82.9278,82.9875,68392.0
2018-11-05 11:20:00,83.36,83.47,83.22,83.29,33992.0,82.9974,83.107,82.8581,82.9278,33992.0
2018-11-05 11:30:00,83.3,83.32,82.99,83.05,101736.0,82.9377,82.9576,82.6291,82.6888,101736.0
2018-11-05 11:40:00,83.06,83.31,82.99,83.09,48088.0,82.6988,82.9477,82.6291,82.7286,48088.0
2018-11-05 11:50:00,83.09,83.53,83.09,83.49,37389.0,82.7286,83.1667,82.7286,83.1269,37389.0
2018-11-05 12:00:00,83.54,83.6,83.37,83.38,34514.0,83.1767,83.2364,83.0074,83.0174,34514.0
2018-11-05 12:10:00,83.37,83.55,83.32,83.38,39864.0,83.0074,83.1866,82.9576,83.0174,39864.0
2018-11-05 12:20:00,83.4,83.67,83.35,83.35,30164.0,83.0373,83.3061,82.9875,82.9875,30164.0
2018-11-05 12:30:00,83.39,83.46,83.24,83.24,14994.0,83.0273,83.097,82.878,82.878,14994.0
2018-11-05 12:40:00,83.24,83.24,82.72,82.93,31197.0,82.878,82.878,82.3602,82.5693,31197.0
2018-11-05 12:50:00,82.92,83.08,82.84,83.05,47670.0,82.5594,82.7187,82.4797,82.6888,47670.0
2018-11-05 13:00:00,83.08,83.12,82.94,83.07,30123.0,82.7187,82.7585,82.5793,82.7087,30123.0
2018-11-05 13:10:00,83.05,83.2,82.91,83.17,48187.0,82.6888,82.8381,82.5494,82.8083,48187.0
2018-11-05 13:20:00,83.17,83.29,83.07,83.09,26172.0,82.8083,82.9278,82.7087,82.7286,26172.0
2018-11-05 13:30:00,83.11,83.17,82.95,83.12,22964.0,82.7485,82.8083,82.5892,82.7585,22964.0
2018-11-05 13:40:00,83.13,83.14,82.97,83.08,22033.0,82.7684,82.7784,82.6091,82.7187,22033.0
2018-11-05 13:50:00,83.1,83.27,82.97,83.23,60328.0,82.7386,82.9078,82.6091,82.868,60328.0
2018-11-05 14:00:00,83.24,83.37,83.13,83.31,57983.0,82.878,83.0074,82.7684,82.9477,57983.0
2018-11-05 14:10:00,83.29,83.31,83.05,83.22,94342.0,82.9278,82.9477,82.6888,82.8581,94342.0
2018-11-05 14:20:00,83.28,83.64,83.26,83.51,112852.0,82.9178,83.2762,82.8979,83.1468,112852.0
2018-11-05 14:30:00,83.5,83.52,83.42,83.48,35630.0,83.1368,83.1568,83.0572,83.1169,35630.0
2018-11-05 14:40:00,83.49,84.01,83.49,83.89,132310.0,83.1269,83.6446,83.1269,83.5251,132310.0
2018-11-05 14:50:00,83.9,84.1,83.81,83.84,151661.0,83.5351,83.7342,83.4455,83.4754,151661.0
2018-11-05 15:00:00,83.86,83.88,83.66,83.66,68532.0,83.4953,83.5152,83.2961,83.2961,68532.0
2018-11-05 15:10:00,83.68,83.89,83.51,83.61,64465.0,83.3161,83.5251,83.1468,83.2464,64465.0
2018-11-05 15:20:00,83.63,83.66,83.46,83.54,63897.0,83.2663,83.2961,83.097,83.1767,63897.0
2018-11-05 15:30:00,83.55,83.57,83.39,83.55,78681.0,83.1866,83.2065,83.0273,83.1866,78681.0
2018-11-05 15:40:00,83.57,83.61,83.47,83.56,155104.0,83.2065,83.2464,83.107,83.1966,155104.0
2018-11-05 15:50:00,83.55,83.61,83.47,83.5,354399.0,83.1866,83.2464,83.107,83.1368,354399.0
2018-11-06 09:30:00,83.2,83.82,83.08,83.53,123883.0,82.8381,83.4554,82.7187,83.1667,123883.0
2018-11-06 09:40:00,83.58,83.71,82.95,83.04,219100.0,83.2165,83.3459,82.5892,82.6788,219100.0
2018-11-06 09:50:00,83.09,83.23,82.93,82.97,119301.0,82.7286,82.868,82.5693,82.6091,119301.0
2018-11-06 10:00:00,82.9,83.21,82.82,83.09,73168.0,82.5394,82.8481,82.4598,82.7286,73168.0
2018-11-06 10:10:00,83.03,83.57,83.03,83.45,153247.0,82.6689,83.2065,82.6689,83.0871,153247.0
2018-11-06 10:20:00,83.39,84.0,83.38,83.85,173975.0,83.0273,83.6347,83.0174,83.4853,173975.0
2018-11-06 10:30:00,83.87,84.11,83.52,83.59,121773.0,83.5052,83.7442,83.1568,83.2264,121773.0
2018-11-06 10:40:00,83.56,83.74,83.5,83.63,37631.0,83.1966,83.3758,83.1368,83.2663,37631.0
2018-11-06 10:50:00,83.65,83.7,83.46,83.53,47261.0,83.2862,83.336,83.097,83.1667,47261.0
2018-11-06 11:00:00,83.56,83.56,83.3,83.34,61545.0,83.1966,83.1966,82.9377,82.9775,61545.0
2018-11-06 11:10:00,83.32,83.65,83.31,83.41,74716.0,82.9576,83.2862,82.9477,83.0472,74716.0
2018-11-06 11:20:00,83.42,83.42,83.11,83.28,35852.0,83.0572,83.0572,82.7485,82.9178,35852.0
2018-11-06 11:30:00,83.3,83.3,82.95,83.28,35675.0,82.9377,82.9377,82.5892,82.9178,35675.0
2018-11-06 11:40:00,83.25,83.36,83.1,83.34,26827.0,82.8879,82.9974,82.7386,82.9775,26827.0
2018-11-06 11:50:00,83.37,83.66,83.3,83.54,68302.0,83.0074,83.2961,82.9377,83.1767,68302.0
2018-11-06 12:00:00,83.55,83.68,83.43,83.53,31415.0,83.1866,83.3161,83.0671,83.1667,31415.0
2018-11-06 12:10:00,83.54,83.69,83.37,83.66,44961.0,83.1767,83.326,83.0074,83.2961,44961.0
2018-11-06 12:20:00,83.69,83.79,83.54,83.77,26358.0,83.326,83.4256,83.1767,83.4057,26358.0
2018-11-06 12:30:00,83.78,83.98,83.75,83.96,86871.0,83.4156,83.6147,83.3857,83.5948,86871.0
2018-11-06 12:40:00,83.97,84.13,83.87,83.87,73427.0,83.6048,83.7641,83.5052,83.5052,73427.0
2018-11-06 12:50:00,83.89,84.08,83.85,83.99,33808.0,83.5251,83.7143,83.4853,83.6247,33808.0
2018-11-06 13:00:00,83.99,84.33,83.99,84.21,47116.0,83.6247,83.9632,83.6247,83.8437,47116.0
2018-11-06 13:10:00,84.21,84.57,84.17,84.36,149977.0,83.8437,84.2022,83.8039,83.9931,149977.0
2018-11-06 13:20:00,84.35,84.35,84.13,84.15,42502.0,83.9831,83.9831,83.7641,83.784,42502.0
2018-11-06 13:30:00,84.11,84.2,83.88,84.0,77785.0,83.7442,83.8338,83.5152,83.6347,77785.0
2018-11-06 13:40:00,83.99,84.18,83.95,84.05,245195.0,83.6247,83.8139,83.5849,83.6844,245195.0
2018-11-06 13:50:00,84.06,84.18,83.79,83.85,82051.0,83.6944,83.8139,83.4256,83.4853,82051.0
2018-11-06 14:00:00,83.87,83.9,83.77,83.81,28629.0,83.5052,83.5351,83.4057,83.4455,28629.0
2018-11-06 14:10:00,83.81,83.98,83.6,83.6,54536.0,83.4455,83.6147,83.2364,83.2364,54536.0
2018-11-06 14:20:00,83.6,83.6,83.11,83.15,90559.0,83.2364,83.2364,82.7485,82.7884,90559.0
2018-11-06 14:30:00,83.14,83.22,83.06,83.11,95446.0,82.7784,82.8581,82.6988,82.7485,95446.0
2018-11-06 14:40:00,83.16,83.37,83.09,83.19,60250.0,82.7983,83.0074,82.7286,82.8282,60250.0
2018-11-06 14:50:00,83.19,83.28,83.06,83.09,71907.0,82.8282,82.9178,82.6988,82.7286,71907.0
2018-11-06 15:00:00,83.07,83.1,82.95,83.07,82870.0,82.7087,82.7386,82.5892,82.7087,82870.0
2018-11-06 15:10:00,83.06,83.2,83.03,83.11,83151.0,82.6988,82.8381,82.6689,82.7485,83151.0
2018-11-06 15:20:00,83.12,83.2,82.99,82.99,175114.0,82.7585,82.8381,82.6291,82.6291,175114.0
2018-11-06 15:30:00,83.0,83.13,82.93,82.97,178004.0,82.639,82.7684,82.5693,82.6091,178004.0
2018-11-06 15:40:00,82.97,82.98,82.69,82.91,355594.0,82.6091,82.6191,82.3304,82.5494,355594.0
2018-11-06 15:50:00,82.91,83.32,82.9,83.23,700778.0,82.5494,82.9576,82.5394,82.868,700778.0
2018-11-07 09:30:00,83.98,84.81,83.74,84.45,730969.0,83.6147,84.4411,83.3758,84.0827,730969.0
2018-11-07 09:40:00,84.47,85.07,83.88,84.11,458761.0,84.1026,84.7,83.5152,83.7442,458761.0
2018-11-07 09:50:00,84.08,84.18,83.88,83.97,161633.0,83.7143,83.8139,83.5152,83.6048,161633.0
2018-11-07 10:00:00,83.94,84.5,83.9,84.24,215550.0,83.5749,84.1325,83.5351,83.8736,215550.0
2018-11-07 10:10:00,84.27,84.72,84.2,84.68,131076.0,83.9035,84.3515,83.8338,84.3117,131076.0
2018-11-07 10:20:00,84.69,84.93,84.58,84.76,172883.0,84.3217,84.5606,84.2121,84.3914,172883.0
2018-11-07 10:30:00,84.78,85.6,84.7,85.58,377756.0,84.4113,85.2277,84.3316,85.2078,377756.0
2018-11-07 10:40:00,85.6,85.69,85.29,85.63,313185.0,85.2277,85.3173,84.9191,85.2576,313185.0
2018-11-07 10:50:00,85.64,85.66,85.01,85.05,85333.0,85.2675,85.2874,84.6403,84.6801,85333.0
2018-11-07 11:00:00,85.05,85.08,84.53,84.78,211589.0,84.6801,84.71,84.1624,84.4113,211589.0
2018-11-07 11:10:00,84.8,84.87,84.37,84.4,215100.0,84.4312,84.5009,84.0031,84.0329,215100.0
2018-11-07 11:20:00,84.38,84.87,84.38,84.55,105089.0,84.013,84.5009,84.013,84.1823,105089.0
2018-11-07 11:30:00,84.55,84.59,84.21,84.36,94891.0,84.1823,84.2221,83.8437,83.9931,94891.0
2018-11-07 11:40:00,84.37,84.78,84.35,84.75,51030.0,84.0031,84.4113,83.9831,84.3814,51030.0
2018-11-07 11:50:00,84.79,85.07,84.63,84.93,61945.0,84.4212,84.7,84.2619,84.5606,61945.0
2018-11-07 12:00:00,84.92,84.98,84.66,84.81,45528.0,84.5507,84.6104,84.2918,84.4411,45528.0
2018-11-07 12:10:00,84.79,84.9,84.53,84.54,67436.0,84.4212,84.5307,84.1624,84.1723,67436.0
2018-11-07 12:20:00,84.53,84.92,84.51,84.82,64521.0,84.1624,84.5507,84.1424,84.4511,64521.0
2018-11-07 12:30:00,84.81,85.11,84.7,85.05,65325.0,84.4411,84.7398,84.3316,84.6801,65325.0
2018-11-07 12:40:00,85.04,85.09,84.78,84.93,44766.0,84.6701,84.7199,84.4113,84.5606,44766.0
2018-11-07 12:50:00,84.94,85.03,84.79,84.84,44954.0,84.5706,84.6602,84.4212,84.471,44954.0
2018-11-07 13:00:00,84.85,85.0,84.77,84.88,27832.0,84.481,84.6303,84.4013,84.5108,27832.0
2018-11-07 13:10:00,84.87,84.87,84.69,84.82,77272.0,84.5009,84.5009,84.3217,84.4511,77272.0
2018-11-07 13:20:00,84.82,84.95,84.75,84.89,80506.0,84.4511,84.5805,84.3814,84.5208,80506.0
2018-11-07 13:30:00,84.87,84.88,84.71,84.73,34802.0,84.5009,84.5108,84.3416,84.3615,34802.0
2018-11-07 13:40:00,84.74,84.86,84.44,84.5,44426.0,84.3714,84.4909,84.0727,84.1325,44426.0
2018-11-07 13:50:00,84.46,84.54,84.41,84.53,30691.0,84.0927,84.1723,84.0429,84.1624,30691.0
2018-11-07 14:00:00,84.54,84.77,84.51,84.64,52060.0,84.1723,84.4013,84.1424,84.2719,52060.0
2018-11-07 14:10:00,84.67,84.8,84.48,84.49,38281.0,84.3017,84.4312,84.1126,84.1225,38281.0
2018-11-07 14:20:00,84.51,84.73,84.48,84.67,68540.0,84.1424,84.3615,84.1126,84.3017,68540.0
2018-11-07 14:30:00,84.64,84.91,84.64,84.87,81325.0,84.2719,84.5407,84.2719,84.5009,81325.0
2018-11-07 14:40:00,84.89,85.04,84.83,84.92,128393.0,84.5208,84.6701,84.4611,84.5507,128393.0
2018-11-07 14:50:00,84.91,85.02,84.73,84.84,157221.0,84.5407,84.6502,84.3615,84.471,157221.0
2018-11-07 15:00:00,84.83,85.06,84.78,84.86,74700.0,84.4611,84.6901,84.4113,84.4909,74700.0
2018-11-07 15:10:00,84.85,85.05,84.82,84.84,167932.0,84.481,84.6801,84.4511,84.471,167932.0
2018-11-07 15:20:00,84.84,85.01,84.76,84.95,93767.0,84.471,84.6403,84.3914,84.5805,93767.0
2018-11-07 15:30:00,84.95,85.06,84.86,84.92,130100.0,84.5805,84.6901,84.4909,84.5507,130100.0
2018-11-07 15:40:00,84.92,84.94,84.72,84.74,128513.0,84.5507,84.5706,84.3515,84.3714,128513.0
2018-11-07 15:50:00,84.74,85.36,84.69,85.34,527449.0,84.3714,84.9887,84.3217,84.9688,527449.0
2018-11-08 09:30:00,85.0,85.29,84.55,84.6,231168.0,84.6303,84.9191,84.1823,84.2321,231168.0
2018-11-08 09:40:00,84.55,85.53,84.53,85.42,111511.0,84.1823,85.158,84.1624,85.0485,111511.0
2018-11-08 09:50:00,85.43,85.87,85.23,85.73,190732.0,85.0584,85.4965,84.8593,85.3571,190732.0
2018-11-08 10:00:00,85.72,85.87,84.71,84.72,104017.0,85.3472,85.4965,84.3416,84.3515,104017.0
2018-11-08 10:10:00,84.72,85.05,84.68,84.98,63431.0,84.3515,84.6801,84.3117,84.6104,63431.0
2018-11-08 10:20:00,84.97,85.16,84.8,85.06,74886.0,84.6004,84.7896,84.4312,84.6901,74886.0
2018-11-08 10:30:00,85.01,85.39,84.96,85.06,138896.0,84.6403,85.0186,84.5905,84.6901,138896.0
2018-11-08 10:40:00,85.04,85.17,84.8,84.88,187611.0,84.6701,84.7996,84.4312,84.5108,187611.0
2018-11-08 10:50:00,84.9,85.34,84.9,85.25,99616.0,84.5307,84.9688,84.5307,84.8792,99616.0
2018-11-08 11:00:00,85.27,85.69,85.21,85.69,93644.0,84.8991,85.3173,84.8394,85.3173,93644.0
2018-11-08 11:10:00,85.66,85.66,85.21,85.26,68917.0,85.2874,85.2874,84.8394,84.8892,68917.0
2018-11-08 11:20:00,85.31,85.33,84.96,85.28,40482.0,84.939,84.9589,84.5905,84.9091,40482.0
2018-11-08 11:30:00,85.26,85.37,85.07,85.1,47167.0,84.8892,84.9987,84.7,84.7299,47167.0
2018-11-08 11:40:00,85.13,85.3,84.94,84.95,36758.0,84.7597,84.929,84.5706,84.5805,36758.0
2018-11-08 11:50:00,84.97,85.07,84.91,84.97,108413.0,84.6004,84.7,84.5407,84.6004,108413.0
2018-11-08 12:00:00,84.94,85.29,84.92,85.13,64054.0,84.5706,84.9191,84.5507,84.7597,64054.0
2018-11-08 12:10:00,85.11,85.36,85.11,85.35,31527.0,84.7398,84.9887,84.7398,84.9788,31527.0
2018-11-08 12:20:00,85.35,85.45,85.19,85.19,41544.0,84.9788,85.0784,84.8195,84.8195,41544.0
2018-11-08 12:30:00,85.15,85.21,85.05,85.06,32882.0,84.7797,84.8394,84.6801,84.6901,32882.0
2018-11-08 12:40:00,85.1,85.12,84.91,84.94,41137.0,84.7299,84.7498,84.5407,84.5706,41137.0
2018-11-08 12:50:00,84.94,85.06,84.91,84.95,83526.0,84.5706,84.6901,84.5407,84.5805,83526.0
2018-11-08 13:00:00,84.92,85.06,84.91,84.96,44113.0,84.5507,84.6901,84.5407,84.5905,44113.0
2018-11-08 13:10:00,84.95,85.01,84.9,84.95,22075.0,84.5805,84.6403,84.5307,84.5805,22075.0
2018-11-08 13:20:00,84.91,85.03,84.81,84.81,117206.0,84.5407,84.6602,84.4411,84.4411,117206.0
2018-11-08 13:30:00,84.79,84.86,84.71,84.77,58483.0,84.4212,84.4909,84.3416,84.4013,58483.0
2018-11-08 13:40:00,84.8,85.02,84.77,84.86,103426.0,84.4312,84.6502,84.4013,84.4909,103426.0
2018-11-08 13:50:00,84.87,85.1,84.78,84.98,21392.0,84.5009,84.7299,84.4113,84.6104,21392.0
2018-11-08 14:00:00,85.01,85.2,84.61,85.18,120847.0,84.6403,84.8294,84.242,84.8095,120847.0
2018-11-08 14:10:00,85.18,85.19,84.87,84.96,42439.0,84.8095,84.8195,84.5009,84.5905,42439.0
2018-11-08 14:20:00,84.93,85.03,84.61,84.61,33846.0,84.5606,84.6602,84.242,84.242,33846.0
2018-11-08 14:30:00,84.61,84.69,84.46,84.46,43611.0,84.242,84.3217,84.0927,84.0927,43611.0
2018-11-08 14:40:00,84.46,84.53,84.13,84.5,92339.0,84.0927,84.1624,83.7641,84.1325,92339.0
2018-11-08 14:50:00,84.51,84.51,84.29,84.39,33201.0,84.1424,84.1424,83.9234,84.023,33201.0
2018-11-08 15:00:00,84.38,84.49,84.21,84.47,42380.0,84.013,84.1225,83.8437,84.1026,42380.0
2018-11-08 15:10:00,84.45,84.54,84.31,84.4,42154.0,84.0827,84.1723,83.9433,84.0329,42154.0
2018-11-08 15:20:00,84.37,84.46,84.26,84.27,83087.0,84.0031,84.0927,83.8935,83.9035,83087.0
2018-11-08 15:30:00,84.28,84.42,84.06,84.21,70956.0,83.9134,84.0528,83.6944,83.8437,70956.0
2018-11-08 15:40:00,84.23,84.23,84.05,84.11,115895.0,83.8637,83.8637,83.6844,83.7442,115895.0
2018-11-08 15:50:00,84.11,84.29,84.09,84.21,448936.0,83.7442,83.9234,83.7243,83.8437,448936.0
2018-11-09 09:30:00,83.3,83.45,82.63,82.63,179728.0,82.9377,83.0871,82.2706,82.2706,179728.0
2018-11-09 09:40:00,82.61,82.79,82.15,82.34,182671.0,82.2507,82.4299,81.7927,81.9819,182671.0
2018-11-09 09:50:00,82.34,82.8,82.33,82.61,91568.0,81.9819,82.4399,81.9719,82.2507,91568.0
2018-11-09 10:00:00,82.64,82.67,81.96,81.96,81970.0,82.2806,82.3104,81.6035,81.6035,81970.0
2018-11-09 10:10:00,81.97,82.17,81.83,81.87,125360.0,81.6135,81.8126,81.4741,81.5139,125360.0
2018-11-09 10:20:00,81.87,82.24,81.73,82.21,99225.0,81.5139,81.8823,81.3745,81.8524,99225.0
2018-11-09 10:30:00,82.23,82.64,82.13,82.63,125595.0,81.8724,82.2806,81.7728,82.2706,125595.0
2018-11-09 10:40:00,82.63,82.75,82.27,82.33,61770.0,82.2706,82.3901,81.9122,81.9719,61770.0
2018-11-09 10:50:00,82.33,82.45,82.16,82.4,66315.0,81.9719,82.0914,81.8027,82.0416,66315.0
2018-11-09 11:00:00,82.42,82.55,81.97,82.07,41516.0,82.0615,82.191,81.6135,81.7131,41516.0
2018-11-09 11:10:00,82.08,82.32,81.99,82.02,59768.0,81.723,81.962,81.6334,81.6633,59768.0
2018-11-09 11:20:00,82.07,82.31,81.99,82.22,40666.0,81.7131,81.952,81.6334,81.8624,40666.0
2018-11-09 11:30:00,82.21,82.44,81.94,82.2,63300.0,81.8524,82.0814,81.5836,81.8425,63300.0
2018-11-09 11:40:00,82.15,82.15,81.56,81.65,89680.0,81.7927,81.7927,81.2053,81.2949,89680.0
2018-11-09 11:50:00,81.65,81.67,81.3,81.32,159039.0,81.2949,81.3148,80.9464,80.9663,159039.0
2018-11-09 12:00:00,81.32,81.7,81.31,81.7,71491.0,80.9663,81.3447,80.9564,81.3447,71491.0
2018-11-09 12:10:00,81.68,81.69,81.28,81.4,57469.0,81.3248,81.3347,80.9265,81.046,57469.0
2018-11-09 12:20:00,81.36,81.52,81.19,81.19,184559.0,81.0061,81.1654,80.8369,80.8369,184559.0
2018-11-09 12:30:00,81.18,81.47,81.13,81.3,133328.0,80.8269,81.1157,80.7771,80.9464,133328.0
2018-11-09 12:40:00,81.3,81.39,81.19,81.26,95288.0,80.9464,81.036,80.8369,80.9066,95288.0
2018-11-09 12:50:00,81.25,81.26,81.02,81.13,63319.0,80.8966,80.9066,80.6676,80.7771,63319.0
2018-11-09 13:00:00,81.11,81.42,81.02,81.4,114432.0,80.7572,81.0659,80.6676,81.046,114432.0
2018-11-09 13:10:00,81.41,81.47,81.02,81.05,96317.0,81.0559,81.1157,80.6676,80.6975,96317.0
2018-11-09 13:20:00,81.05,81.08,80.89,81.0,60020.0,80.6975,80.7274,80.5382,80.6477,60020.0
2018-11-09 13:30:00,81.0,81.0,80.7,80.71,70275.0,80.6477,80.6477,80.349,80.359,70275.0
2018-11-09 13:40:00,80.71,80.84,80.5,80.51,138161.0,80.359,80.4884,80.1499,80.1598,138161.0
2018-11-09 13:50:00,80.53,80.66,80.41,80.57,126363.0,80.1798,80.3092,80.0603,80.2196,126363.0
2018-11-09 14:00:00,80.56,80.79,80.5,80.52,150525.0,80.2096,80.4386,80.1499,80.1698,150525.0
2018-11-09 14:10:00,80.52,80.65,80.43,80.44,98325.0,80.1698,80.2992,80.0802,80.0901,98325.0
2018-11-09 14:20:00,80.43,80.57,80.31,80.43,177023.0,80.0802,80.2196,79.9607,80.0802,177023.0
2018-11-09 14:30:00,80.42,80.73,80.39,80.55,171928.0,80.0702,80.3789,80.0404,80.1997,171928.0
2018-11-09 14:40:00,80.56,80.94,80.55,80.87,124239.0,80.2096,80.588,80.1997,80.5183,124239.0
2018-11-09 14:50:00,80.87,81.3,80.85,81.03,97496.0,80.5183,80.9464,80.4984,80.6776,97496.0
2018-11-09 15:00:00,81.05,81.17,80.88,81.05,61014.0,80.6975,80.817,80.5282,80.6975,61014.0
2018-11-09 15:10:00,81.06,81.15,80.87,81.09,70314.0,80.7074,80.7971,80.5183,80.7373,70314.0
2018-11-09 15:20:00,81.08,81.37,80.93,81.25,204428.0,80.7274,81.0161,80.578,80.8966,204428.0
2018-11-09 15:30:00,81.27,81.44,81.23,81.33,155411.0,80.9165,81.0858,80.8767,80.9763,155411.0
2018-11-09 15:40:00,81.33,81.5,80.96,81.05,278655.0,80.9763,81.1455,80.6079,80.6975,278655.0
2018-11-09 15:50:00,81.05,81.11,80.73,80.77,707496.0,80.6975,80.7572,80.3789,80.4187,707496.0
2018-11-12 09:30:00,80.52,80.78,79.26,79.31,296582.0,80.1698,80.4287,78.9153,78.9651,296582.0
2018-11-12 09:40:00,79.29,79.44,79.0,79.04,165553.0,78.9451,79.0945,78.6564,78.6962,165553.0
2018-11-12 09:50:00,79.02,79.09,78.24,78.27,185388.0,78.6763,78.746,77.8997,77.9296,185388.0
2018-11-12 10:00:00,78.27,78.36,77.77,78.36,262676.0,77.9296,78.0192,77.4318,78.0192,262676.0
2018-11-12 10:10:00,78.34,78.77,78.21,78.23,154344.0,77.9993,78.4274,77.8698,77.8898,154344.0
2018-11-12 10:20:00,78.23,79.09,78.05,78.91,233831.0,77.8898,78.746,77.7105,78.5668,233831.0
2018-11-12 10:30:00,78.8,78.86,78.41,78.62,108143.0,78.4573,78.517,78.069,78.2781,108143.0
2018-11-12 10:40:00,78.63,78.68,78.37,78.48,118934.0,78.288,78.3378,78.0291,78.1387,118934.0
2018-11-12 10:50:00,78.47,78.54,77.91,77.91,135325.0,78.1287,78.1984,77.5711,77.5711,135325.0
2018-11-12 11:00:00,77.93,78.04,77.63,78.04,200165.0,77.5911,77.7006,77.2924,77.7006,200165.0
2018-11-12 11:10:00,77.99,78.03,77.42,77.46,130415.0,77.6508,77.6906,77.0833,77.1231,130415.0
2018-11-12 11:20:00,77.48,77.92,77.39,77.42,150325.0,77.143,77.5811,77.0534,77.0833,150325.0
2018-11-12 11:30:00,77.4,77.98,77.35,77.88,105848.0,77.0634,77.6408,77.0136,77.5413,105848.0
2018-11-12 11:40:00,77.89,78.04,77.7,77.87,198637.0,77.5512,77.7006,77.3621,77.5313,198637.0
2018-11-12 11:50:00,77.88,78.31,77.61,78.31,178015.0,77.5413,77.9694,77.2725,77.9694,178015.0
2018-11-12 12:00:00,78.32,78.71,78.2,78.64,162370.0,77.9794,78.3677,77.8599,78.298,162370.0
2018-11-12 12:10:00,78.65,78.69,78.33,78.43,195213.0,78.3079,78.3478,77.9893,78.0889,195213.0
2018-11-12 12:20:00,78.4,78.52,78.27,78.4,100618.0,78.059,78.1785,77.9296,78.059,100618.0
2018-11-12 12:30:00,78.37,78.38,78.0,78.14,158169.0,78.0291,78.0391,77.6608,77.8001,158169.0
2018-11-12 12:40:00,78.14,78.23,77.9,78.0,139814.0,77.8001,77.8898,77.5612,77.6608,139814.0
2018-11-12 12:50:00,77.97,78.0,77.6,77.63,161934.0,77.6309,77.6608,77.2625,77.2924,161934.0
2018-11-12 13:00:00,77.63,77.76,77.5,77.61,170543.0,77.2924,77.4218,77.1629,77.2725,170543.0
2018-11-12 13:10:00,77.63,77.67,77.44,77.5,80266.0,77.2924,77.3322,77.1032,77.1629,80266.0
2018-11-12 13:20:00,77.48,77.87,77.47,77.75,94650.0,77.143,77.5313,77.1331,77.4118,94650.0
2018-11-12 13:30:00,77.73,77.81,77.63,77.63,74693.0,77.3919,77.4716,77.2924,77.2924,74693.0
2018-11-12 13:40:00,77.63,77.81,77.45,77.79,95460.0,77.2924,77.4716,77.1132,77.4517,95460.0
2018-11-12 13:50:00,77.8,78.24,77.77,78.2,147919.0,77.4616,77.8997,77.4318,77.8599,147919.0
2018-11-12 14:00:00,78.18,78.51,78.07,78.46,87522.0,77.84,78.1685,77.7305,78.1188,87522.0
2018-11-12 14:10:00,78.49,79.01,78.43,78.98,117530.0,78.1486,78.6664,78.0889,78.6365,117530.0
2018-11-12 14:20:00,78.99,79.01,78.41,78.42,102004.0,78.6465,78.6664,78.069,78.0789,102004.0
2018-11-12 14:30:00,78.41,78.55,77.98,78.25,214182.0,78.069,78.2084,77.6408,77.9097,214182.0
2018-11-12 14:40:00,78.2,78.96,78.2,78.89,104136.0,77.8599,78.6166,77.8599,78.5469,104136.0
2018-11-12 14:50:00,78.89,78.91,78.28,78.32,83871.0,78.5469,78.5668,77.9395,77.9794,83871.0
2018-11-12 15:00:00,78.27,78.51,78.12,78.2,76228.0,77.9296,78.1685,77.7802,77.8599,76228.0
2018-11-12 15:10:00,78.19,78.3,78.03,78.24,85845.0,77.8499,77.9595,77.6906,77.8997,85845.0
2018-11-12 15:20:00,78.24,78.43,78.11,78.21,176211.0,77.8997,78.0889,77.7703,77.8698,176211.0
2018-11-12 15:30:00,78.21,78.21,77.92,78.05,118240.0,77.8698,77.8698,77.5811,77.7105,118240.0
2018-11-12 15:40:00,78.04,78.21,77.91,77.99,270444.0,77.7006,77.8698,77.5711,77.6508,270444.0
2018-11-12 15:50:00,77.98,78.0,77.58,77.67,942263.0,77.6408,77.6608,77.2426,77.3322,942263.0
2018-11-13 09:30:00,78.17,79.31,78.12,79.21,274874.0,77.83,78.9651,77.7802,78.8655,274874.0
2018-11-13 09:40:00,79.2,79.52,78.72,78.94,236710.0,78.8555,79.1741,78.3776,78.5967,236710.0
2018-11-13 09:50:00,79.0,79.11,78.36,78.5,134135.0,78.6564,78.7659,78.0192,78.1586,134135.0
2018-11-13 10:00:00,78.5,79.07,77.94,78.97,128504.0,78.1586,78.7261,77.601,78.6265,128504.0
2018-11-13 10:10:00,78.95,79.04,78.52,78.84,81221.0,78.6066,78.6962,78.1785,78.4971,81221.0
2018-11-13 10:20:00,78.81,78.82,77.92,78.0,66957.0,78.4672,78.4772,77.5811,77.6608,66957.0
2018-11-13 10:30:00,78.0,78.58,77.9,78.24,90769.0,77.6608,78.2382,77.5612,77.8997,90769.0
2018-11-13 10:40:00,78.2,78.47,77.97,78.15,98364.0,77.8599,78.1287,77.6309,77.8101,98364.0
2018-11-13 10:50:00,78.21,78.52,77.98,78.41,58975.0,77.8698,78.1785,77.6408,78.069,58975.0
2018-11-13 11:00:00,78.37,79.2,78.35,79.0,106061.0,78.0291,78.8555,78.0092,78.6564,106061.0
2018-11-13 11:10:00,78.97,79.54,78.97,79.5,93403.0,78.6265,79.1941,78.6265,79.1542,93403.0
2018-11-13 11:20:00,79.53,79.54,79.2,79.26,143279.0,79.1841,79.1941,78.8555,78.9153,143279.0
2018-11-13 11:30:00,79.22,79.37,78.93,78.97,65838.0,78.8755,79.0248,78.5867,78.6265,65838.0
2018-11-13 11:40:00,78.93,79.4,78.89,79.4,84766.0,78.5867,79.0547,78.5469,79.0547,84766.0
2018-11-13 11:50:00,79.4,79.44,79.09,79.19,78136.0,79.0547,79.0945,78.746,78.8456,78136.0
2018-11-13 12:00:00,79.19,79.33,78.77,78.86,54438.0,78.8456,78.985,78.4274,78.517,54438.0
2018-11-13 12:10:00,78.87,79.07,78.8,78.83,60418.0,78.527,78.7261,78.4573,78.4871,60418.0
2018-11-13 12:20:00,78.82,79.01,78.69,78.75,36160.0,78.4772,78.6664,78.3478,78.4075,36160.0
2018-11-13 12:30:00,78.72,78.77,78.43,78.5,127168.0,78.3776,78.4274,78.0889,78.1586,127168.0
2018-11-13 12:40:00,78.5,78.56,78.27,78.47,59734.0,78.1586,78.2183,77.9296,78.1287,59734.0
2018-11-13 12:50:00,78.56,78.71,78.48,78.48,21582.0,78.2183,78.3677,78.1387,78.1387,21582.0
2018-11-13 13:00:00,78.52,78.73,78.39,78.41,28136.0,78.1785,78.3876,78.0491,78.069,28136.0
2018-11-13 13:10:00,78.44,78.48,78.07,78.15,112924.0,78.0988,78.1387,77.7305,77.8101,112924.0
2018-11-13 13:20:00,78.16,78.31,77.93,78.15,51803.0,77.8201,77.9694,77.5911,77.8101,51803.0
2018-11-13 13:30:00,78.15,78.37,78.08,78.29,36362.0,77.8101,78.0291,77.7404,77.9495,36362.0
2018-11-13 13:40:00,78.28,78.3,77.94,78.01,35876.0,77.9395,77.9595,77.601,77.6707,35876.0
2018-11-13 13:50:00,77.95,78.11,77.9,77.97,38575.0,77.611,77.7703,77.5612,77.6309,38575.0
2018-11-13 14:00:00,77.97,78.04,77.72,77.77,64161.0,77.6309,77.7006,77.382,77.4318,64161.0
2018-11-13 14:10:00,77.77,77.9,77.5,77.59,58511.0,77.4318,77.5612,77.1629,77.2525,58511.0
2018-11-13 14:20:00,77.6,77.68,77.33,77.68,103252.0,77.2625,77.3421,76.9937,77.3421,103252.0
2018-11-13 14:30:00,77.67,77.72,77.47,77.59,36440.0,77.3322,77.382,77.1331,77.2525,36440.0
2018-11-13 14:40:00,77.57,77.58,77.23,77.39,102122.0,77.2326,77.2426,76.8941,77.0534,102122.0
2018-11-13 14:50:00,77.38,77.47,77.21,77.31,55147.0,77.0435,77.1331,76.8742,76.9738,55147.0
2018-11-13 15:00:00,77.28,77.66,77.2,77.53,49119.0,76.9439,77.3222,76.8642,77.1928,49119.0
2018-11-13 15:10:00,77.56,77.6,77.26,77.4,91622.0,77.2227,77.2625,76.924,77.0634,91622.0
2018-11-13 15:20:00,77.42,77.51,77.24,77.41,164084.0,77.0833,77.1729,76.9041,77.0733,164084.0
2018-11-13 15:30:00,77.39,77.49,77.23,77.39,210716.0,77.0534,77.153,76.8941,77.0534,210716.0
2018-11-13 15:40:00,77.38,77.47,77.27,77.35,318157.0,77.0435,77.1331,76.9339,77.0136,318157.0
2018-11-13 15:50:00,77.38,77.5,77.3,77.3,438570.0,77.0435,77.1629,76.9638,76.9638,438570.0
2018-11-14 09:30:00,78.14,78.52,77.95,78.1,145880.0,77.8001,78.1785,77.611,77.7603,145880.0
2018-11-14 09:40:00,78.05,78.34,77.66,77.83,106632.0,77.7105,77.9993,77.3222,77.4915,106632.0
2018-11-14 09:50:00,77.89,78.02,76.93,77.11,340633.0,77.5512,77.6807,76.5954,76.7746,340633.0
2018-11-14 10:00:00,77.11,77.16,76.58,76.58,403336.0,76.7746,76.8244,76.2469,76.2469,403336.0
2018-11-14 10:10:00,76.58,76.61,75.01,76.02,425229.0,76.2469,76.2768,74.6838,75.6894,425229.0
2018-11-14 10:20:00,76.04,76.05,74.92,75.39,1230284.0,75.7093,75.7192,74.5942,75.0621,1230284.0
2018-11-14 10:30:00,75.42,75.9,74.9,74.96,758278.0,75.092,75.5699,74.5742,74.634,758278.0
2018-11-14 10:40:00,74.94,75.53,74.6,75.27,411849.0,74.6141,75.2015,74.2755,74.9426,411849.0
2018-11-14 10:50:00,75.28,75.44,74.77,75.0,206850.0,74.9526,75.1119,74.4448,74.6738,206850.0
2018-11-14 11:00:00,74.98,75.01,74.46,74.49,238954.0,74.6539,74.6838,74.1362,74.166,238954.0
2018-11-14 11:10:00,74.49,74.71,74.25,74.58,316147.0,74.166,74.3851,73.9271,74.2556,316147.0
2018-11-14 11:20:00,74.57,74.6,74.18,74.38,230098.0,74.2457,74.2755,73.8574,74.0565,230098.0
2018-11-14 11:30:00,74.38,74.67,74.2,74.37,266311.0,74.0565,74.3452,73.8773,74.0465,266311.0
2018-11-14 11:40:00,74.36,74.41,73.97,74.26,235939.0,74.0366,74.0864,73.6483,73.937,235939.0
2018-11-14 11:50:00,74.24,74.75,74.15,74.74,249802.0,73.9171,74.4249,73.8275,74.4149,249802.0
2018-11-14 12:00:00,74.74,74.89,74.59,74.61,206036.0,74.4149,74.5643,74.2656,74.2855,206036.0
2018-11-14 12:10:00,74.6,75.16,74.55,75.08,163609.0,74.2755,74.8331,74.2258,74.7535,163609.0
2018-11-14 12:20:00,75.08,75.53,75.08,75.28,231195.0,74.7535,75.2015,74.7535,74.9526,231195.0
2018-11-14 12:30:00,75.26,75.3,74.73,74.99,146880.0,74.9327,74.9725,74.405,74.6638,146880.0
2018-11-14 12:40:00,74.99,75.05,74.69,74.95,90399.0,74.6638,74.7236,74.3652,74.624,90399.0
2018-11-14 12:50:00,74.95,75.12,74.76,74.83,209673.0,74.624,74.7933,74.4348,74.5045,209673.0
2018-11-14 13:00:00,74.83,75.03,74.76,74.87,128424.0,74.5045,74.7037,74.4348,74.5444,128424.0
2018-11-14 13:10:00,74.89,75.17,74.64,75.11,87047.0,74.5643,74.8431,74.3154,74.7833,87047.0
2018-11-14 13:20:00,75.12,75.22,74.72,74.92,69556.0,74.7933,74.8928,74.395,74.5942,69556.0
2018-11-14 13:30:00,74.92,75.05,74.72,74.81,95979.0,74.5942,74.7236,74.395,74.4846,95979.0
2018-11-14 13:40:00,74.82,74.82,74.53,74.53,108380.0,74.4946,74.4946,74.2058,74.2058,108380.0
2018-11-14 13:50:00,74.53,74.79,74.45,74.67,127047.0,74.2058,74.4647,74.1262,74.3452,127047.0
2018-11-14 14:00:00,74.62,74.68,74.51,74.61,77943.0,74.2955,74.3552,74.1859,74.2855,77943.0
2018-11-14 14:10:00,74.59,75.06,74.34,74.85,187824.0,74.2656,74.7335,74.0167,74.5245,187824.0
2018-11-14 14:20:00,74.86,75.01,74.61,74.69,225858.0,74.5344,74.6838,74.2855,74.3652,225858.0
2018-11-14 14:30:00,74.68,74.95,74.52,74.89,213374.0,74.3552,74.624,74.1959,74.5643,213374.0
2018-11-14 14:40:00,74.88,75.01,74.76,74.98,138577.0,74.5543,74.6838,74.4348,74.6539,138577.0
2018-11-14 14:50:00,74.96,75.55,74.95,75.5,281874.0,74.634,75.2214,74.624,75.1716,281874.0
2018-11-14 15:00:00,75.5,75.96,75.4,75.85,238098.0,75.1716,75.6296,75.0721,75.5201,238098.0
2018-11-14 15:10:00,75.85,75.96,75.75,75.9,211560.0,75.5201,75.6296,75.4205,75.5699,211560.0
2018-11-14 15:20:00,75.9,75.91,75.59,75.7,193347.0,75.5699,75.5798,75.2612,75.3708,193347.0
2018-11-14 15:30:00,75.68,75.73,75.39,75.41,277243.0,75.3508,75.4006,75.0621,75.082,277243.0
2018-11-14 15:40:00,75.41,75.52,75.37,75.4,313245.0,75.082,75.1915,75.0422,75.0721,313245.0
2018-11-14 15:50:00,75.39,75.43,74.85,74.91,811107.0,75.0621,75.1019,74.5245,74.5842,811107.0
2018-11-15 09:30:00,74.77,76.0,74.59,75.84,421107.0,74.4448,75.6695,74.2656,75.5102,421107.0
2018-11-15 09:40:00,75.88,76.45,75.62,76.39,206679.0,75.55,76.1175,75.2911,76.0578,206679.0
2018-11-15 09:50:00,76.46,76.5,75.29,75.4,212620.0,76.1275,76.1673,74.9625,75.0721,212620.0
2018-11-15 10:00:00,75.35,75.66,75.23,75.34,103094.0,75.0223,75.3309,74.9028,75.0123,103094.0
2018-11-15 10:10:00,75.37,75.75,75.32,75.67,135044.0,75.0422,75.4205,74.9924,75.3409,135044.0
2018-11-15 10:20:00,75.63,75.75,75.44,75.59,38537.0,75.3011,75.4205,75.1119,75.2612,38537.0
2018-11-15 10:30:00,75.53,75.59,75.0,75.29,77347.0,75.2015,75.2612,74.6738,74.9625,77347.0
2018-11-15 10:40:00,75.34,75.86,75.34,75.73,104078.0,75.0123,75.5301,75.0123,75.4006,104078.0
2018-11-15 10:50:00,75.72,76.13,75.7,75.8,74703.0,75.3907,75.7989,75.3708,75.4703,74703.0
2018-11-15 11:00:00,76.07,76.09,75.98,76.09,3370.0,75.7392,75.7591,75.6495,75.7591,3370.0
2018-11-15 11:10:00,76.08,76.18,75.97,76.09,111809.0,75.7491,75.8487,75.6396,75.7591,111809.0
2018-11-15 11:20:00,76.15,76.39,76.03,76.18,149236.0,75.8188,76.0578,75.6993,75.8487,149236.0
2018-11-15 11:30:00,76.22,76.41,76.06,76.31,140621.0,75.8885,76.0777,75.7292,75.9781,140621.0
2018-11-15 11:40:00,76.3,76.61,76.23,76.38,285780.0,75.9682,76.2768,75.8985,76.0478,285780.0
2018-11-15 11:50:00,76.41,76.73,76.37,76.66,323336.0,76.0777,76.3963,76.0378,76.3266,323336.0
2018-11-15 12:00:00,76.69,77.0,76.61,76.67,369695.0,76.3565,76.6651,76.2768,76.3365,369695.0
2018-11-15 12:10:00,76.68,76.7,76.4,76.44,111473.0,76.3465,76.3664,76.0677,76.1075,111473.0
2018-11-15 12:20:00,76.46,76.63,76.35,76.59,79443.0,76.1275,76.2967,76.0179,76.2569,79443.0
2018-11-15 12:30:00,76.56,76.77,76.45,76.75,91195.0,76.227,76.4361,76.1175,76.4162,91195.0
2018-11-15 12:40:00,76.76,76.77,76.4,76.57,56973.0,76.4262,76.4361,76.0677,76.237,56973.0
2018-11-15 12:50:00,76.57,76.58,76.09,76.29,133058.0,76.237,76.2469,75.7591,75.9582,133058.0
2018-11-15 13:00:00,76.26,76.4,75.99,76.04,68651.0,75.9283,76.0677,75.6595,75.7093,68651.0
2018-11-15 13:10:00,75.99,76.73,75.98,76.61,65328.0,75.6595,76.3963,75.6495,76.2768,65328.0
2018-11-15 13:20:00,76.58,77.24,76.58,77.2,101525.0,76.2469,76.9041,76.2469,76.8642,101525.0
2018-11-15 13:30:00,77.25,77.4,77.01,77.01,92229.0,76.914,77.0634,76.6751,76.6751,92229.0
2018-11-15 13:40:00,77.04,77.29,76.9,76.93,94313.0,76.7049,76.9538,76.5655,76.5954,94313.0
2018-11-15 13:50:00,76.97,77.32,76.96,77.25,29961.0,76.6352,76.9837,76.6253,76.914,29961.0
2018-11-15 14:00:00,77.29,77.53,77.29,77.45,56440.0,76.9538,77.1928,76.9538,77.1132,56440.0
2018-11-15 14:10:00,77.43,77.44,77.13,77.24,80486.0,77.0932,77.1032,76.7945,76.9041,80486.0
2018-11-15 14:20:00,77.26,77.57,77.18,77.54,51435.0,76.924,77.2326,76.8443,77.2028,51435.0
2018-11-15 14:30:00,77.56,77.77,77.53,77.64,113995.0,77.2227,77.4318,77.1928,77.3023,113995.0
2018-11-15 14:40:00,77.65,78.05,77.59,77.94,158282.0,77.3123,77.7105,77.2525,77.601,158282.0
2018-11-15 14:50:00,77.93,77.98,77.74,77.86,58593.0,77.5911,77.6408,77.4019,77.5214,58593.0
2018-11-15 15:00:00,77.84,77.85,77.25,77.54,110836.0,77.5015,77.5114,76.914,77.2028,110836.0
2018-11-15 15:10:00,77.52,77.67,77.26,77.26,147087.0,77.1828,77.3322,76.924,76.924,147087.0
2018-11-15 15:20:00,77.25,77.29,77.03,77.04,160519.0,76.914,76.9538,76.695,76.7049,160519.0
2018-11-15 15:30:00,77.04,77.3,77.03,77.3,152384.0,76.7049,76.9638,76.695,76.9638,152384.0
2018-11-15 15:40:00,77.32,77.39,77.05,77.14,182758.0,76.9837,77.0534,76.7149,76.8045,182758.0
2018-11-15 15:50:00,77.14,77.7,77.14,77.66,473736.0,76.8045,77.3621,76.8045,77.3222,473736.0
2018-11-16 09:30:00,76.97,77.38,76.72,76.72,199882.0,76.6352,77.0435,76.3863,76.3863,199882.0
2018-11-16 09:40:00,76.69,77.95,76.69,77.95,123156.0,76.3565,77.611,76.3565,77.611,123156.0
2018-11-16 09:50:00,77.95,79.02,77.93,78.97,571787.0,77.611,78.6763,77.5911,78.6265,571787.0
2018-11-16 10:00:00,78.98,79.17,78.63,78.75,304076.0,78.6365,78.8257,78.288,78.4075,304076.0
2018-11-16 10:10:00,78.73,79.05,78.63,78.65,174743.0,78.3876,78.7062,78.288,78.3079,174743.0
2018-11-16 10:20:00,78.62,79.1,78.39,78.94,311589.0,78.2781,78.756,78.0491,78.5967,311589.0
2018-11-16 10:30:00,78.95,79.21,78.91,79.03,77378.0,78.6066,78.8655,78.5668,78.6863,77378.0
2018-11-16 10:40:00,79.04,79.1,78.41,78.43,47395.0,78.6962,78.756,78.069,78.0889,47395.0
2018-11-16 10:50:00,78.47,78.51,78.1,78.18,43321.0,78.1287,78.1685,77.7603,77.84,43321.0
2018-11-16 11:00:00,78.19,78.27,78.0,78.0,78629.0,77.8499,77.9296,77.6608,77.6608,78629.0
2018-11-16 11:10:00,77.96,78.05,77.48,77.67,97403.0,77.6209,77.7105,77.143,77.3322,97403.0
2018-11-16 11:20:00,77.63,77.98,77.31,77.78,60643.0,77.2924,77.6408,76.9738,77.4417,60643.0
2018-11-16 11:30:00,77.78,78.01,77.54,77.81,92805.0,77.4417,77.6707,77.2028,77.4716,92805.0
2018-11-16 11:40:00,77.82,77.87,77.27,77.27,47032.0,77.4815,77.5313,76.9339,76.9339,47032.0
2018-11-16 11:50:00,77.29,77.51,76.95,77.3,83315.0,76.9538,77.1729,76.6153,76.9638,83315.0
2018-11-16 12:00:00,77.3,77.44,77.01,77.44,78189.0,76.9638,77.1032,76.6751,77.1032,78189.0
2018-11-16 12:10:00,77.44,77.74,77.44,77.67,56723.0,77.1032,77.4019,77.1032,77.3322,56723.0
2018-11-16 12:20:00,77.64,77.74,77.38,77.42,23651.0,77.3023,77.4019,77.0435,77.0833,23651.0
2018-11-16 12:30:00,77.39,78.35,77.39,78.28,145314.0,77.0534,78.0092,77.0534,77.9395,145314.0
2018-11-16 12:40:00,78.3,79.18,78.3,78.97,444604.0,77.9595,78.8356,77.9595,78.6265,444604.0
2018-11-16 12:50:00,79.02,79.04,78.71,78.97,103177.0,78.6763,78.6962,78.3677,78.6265,103177.0
2018-11-16 13:00:00,78.98,79.07,78.24,78.36,190275.0,78.6365,78.7261,77.8997,78.0192,190275.0
2018-11-16 13:10:00,78.4,78.65,78.33,78.49,70561.0,78.059,78.3079,77.9893,78.1486,70561.0
2018-11-16 13:20:00,78.51,78.51,78.12,78.22,162548.0,78.1685,78.1685,77.7802,77.8798,162548.0
2018-11-16 13:30:00,78.25,78.31,77.99,78.15,61256.0,77.9097,77.9694,77.6508,77.8101,61256.0
2018-11-16 13:40:00,78.18,78.29,77.89,78.25,68746.0,77.84,77.9495,77.5512,77.9097,68746.0
2018-11-16 13:50:00,78.26,78.41,78.19,78.38,67389.0,77.9196,78.069,77.8499,78.0391,67389.0
2018-11-16 14:00:00,78.35,78.57,78.35,78.57,63325.0,78.0092,78.2283,78.0092,78.2283,63325.0
2018-11-16 14:10:00,78.57,78.78,78.52,78.73,93956.0,78.2283,78.4374,78.1785,78.3876,93956.0
2018-11-16 14:20:00,78.73,78.8,78.41,78.77,123740.0,78.3876,78.4573,78.069,78.4274,123740.0
2018-11-16 14:30:00,78.81,78.9,78.78,78.84,69142.0,78.4672,78.5568,78.4374,78.4971,69142.0
2018-11-16 14:40:00,78.81,79.11,78.62,79.09,93906.0,78.4672,78.7659,78.2781,78.746,93906.0
2018-11-16 14:50:00,79.09,79.42,79.05,79.35,371941.0,78.746,79.0746,78.7062,79.0049,371941.0
2018-11-16 15:00:00,79.34,79.69,79.15,79.65,242685.0,78.9949,79.3434,78.8058,79.3036,242685.0
2018-11-16 15:10:00,79.66,80.05,79.63,79.98,254265.0,79.3135,79.7018,79.2837,79.6321,254265.0
2018-11-16 15:20:00,79.97,80.07,79.81,79.83,209146.0,79.6222,79.7218,79.4629,79.4828,209146.0
2018-11-16 15:30:00,79.81,79.91,79.66,79.79,184385.0,79.4629,79.5625,79.3135,79.443,184385.0
2018-11-16 15:40:00,79.79,79.85,79.7,79.76,337299.0,79.443,79.5027,79.3534,79.4131,337299.0
2018-11-16 15:50:00,79.75,79.8,79.53,79.54,1240312.0,79.4031,79.4529,79.1841,79.1941,1240312.0
2018-11-19 09:30:00,79.15,79.44,78.89,79.29,268478.0,78.8058,79.0945,78.5469,78.9451,268478.0
2018-11-19 09:40:00,79.3,79.3,78.7,78.7,231953.0,78.9551,78.9551,78.3577,78.3577,231953.0
2018-11-19 09:50:00,78.73,78.81,78.06,78.44,267923.0,78.3876,78.4672,77.7205,78.0988,267923.0
2018-11-19 10:00:00,78.41,78.41,77.39,77.41,159886.0,78.069,78.069,77.0534,77.0733,159886.0
2018-11-19 10:10:00,77.38,78.06,77.35,77.71,157458.0,77.0435,77.7205,77.0136,77.372,157458.0
2018-11-19 10:20:00,77.72,77.85,77.27,77.6,166511.0,77.382,77.5114,76.9339,77.2625,166511.0
2018-11-19 10:30:00,77.55,77.79,77.3,77.7,148558.0,77.2127,77.4517,76.9638,77.3621,148558.0
2018-11-19 10:40:00,77.69,78.05,77.57,78.05,126321.0,77.3521,77.7105,77.2326,77.7105,126321.0
2018-11-19 10:50:00,78.09,78.46,78.09,78.25,141527.0,77.7504,78.1188,77.7504,77.9097,141527.0
2018-11-19 11:00:00,78.21,78.53,78.12,78.12,247632.0,77.8698,78.1885,77.7802,77.7802,247632.0
2018-11-19 11:10:00,78.15,78.15,77.65,77.91,94757.0,77.8101,77.8101,77.3123,77.5711,94757.0
2018-11-19 11:20:00,77.85,78.06,77.51,77.7,79593.0,77.5114,77.7205,77.1729,77.3621,79593.0
2018-11-19 11:30:00,77.69,77.74,77.41,77.44,116418.0,77.3521,77.4019,77.0733,77.1032,116418.0
2018-11-19 11:40:00,77.41,77.43,76.84,76.86,279776.0,77.0733,77.0932,76.5058,76.5257,279776.0
2018-11-19 11:50:00,76.87,76.93,76.3,76.52,261247.0,76.5357,76.5954,75.9682,76.1872,261247.0
2018-11-19 12:00:00,76.55,76.66,76.03,76.15,138292.0,76.2171,76.3266,75.6993,75.8188,138292.0
2018-11-19 12:10:00,76.16,76.7,76.16,76.7,77003.0,75.8288,76.3664,75.8288,76.3664,77003.0
2018-11-19 12:20:00,76.7,76.98,76.54,76.93,99597.0,76.3664,76.6452,76.2071,76.5954,99597.0
2018-11-19 12:30:00,76.9,77.26,76.59,77.26,59077.0,76.5655,76.924,76.2569,76.924,59077.0
2018-11-19 12:40:00,77.28,77.56,77.2,77.37,193437.0,76.9439,77.2227,76.8642,77.0335,193437.0
2018-11-19 12:50:00,77.37,77.59,77.24,77.39,51034.0,77.0335,77.2525,76.9041,77.0534,51034.0
2018-11-19 13:00:00,77.4,77.56,76.92,76.92,64116.0,77.0634,77.2227,76.5855,76.5855,64116.0
2018-11-19 13:10:00,76.94,77.21,76.8,77.16,39562.0,76.6054,76.8742,76.466,76.8244,39562.0
2018-11-19 13:20:00,77.13,77.14,76.87,77.06,33737.0,76.7945,76.8045,76.5357,76.7248,33737.0
2018-11-19 13:30:00,77.04,77.24,76.71,77.19,73408.0,76.7049,76.9041,76.3764,76.8543,73408.0
2018-11-19 13:40:00,77.2,77.23,76.95,77.05,55262.0,76.8642,76.8941,76.6153,76.7149,55262.0
2018-11-19 13:50:00,77.05,77.09,76.71,76.71,106279.0,76.7149,76.7547,76.3764,76.3764,106279.0
2018-11-19 14:00:00,76.77,76.78,76.45,76.52,136528.0,76.4361,76.4461,76.1175,76.1872,136528.0
2018-11-19 14:10:00,76.52,76.87,76.35,76.87,172708.0,76.1872,76.5357,76.0179,76.5357,172708.0
2018-11-19 14:20:00,76.9,77.08,76.65,76.94,34738.0,76.5655,76.7448,76.3166,76.6054,34738.0
2018-11-19 14:30:00,76.95,76.95,76.69,76.95,67630.0,76.6153,76.6153,76.3565,76.6153,67630.0
2018-11-19 14:40:00,77.02,77.18,76.82,77.0,43067.0,76.685,76.8443,76.4859,76.6651,43067.0
2018-11-19 14:50:00,76.98,77.15,76.82,77.03,33786.0,76.6452,76.8145,76.4859,76.695,33786.0
2018-11-19 15:00:00,77.04,77.39,76.9,77.37,108890.0,76.7049,77.0534,76.5655,77.0335,108890.0
2018-11-19 15:10:00,77.36,77.67,77.35,77.5,143379.0,77.0235,77.3322,77.0136,77.1629,143379.0
2018-11-19 15:20:00,77.57,77.62,77.14,77.22,73830.0,77.2326,77.2824,76.8045,76.8842,73830.0
2018-11-19 15:30:00,77.23,77.27,76.89,76.99,191363.0,76.8941,76.9339,76.5556,76.6552,191363.0
2018-11-19 15:40:00,76.98,77.0,76.69,76.92,168031.0,76.6452,76.6651,76.3565,76.5855,168031.0
2018-11-19 15:50:00,76.92,76.95,76.71,76.9,493853.0,76.5855,76.6153,76.3764,76.5655,493853.0
2018-11-20 09:30:00,75.23,76.39,74.94,76.34,478018.0,74.9028,76.0578,74.6141,76.008,478018.0
2018-11-20 09:40:00,76.32,76.61,75.19,75.31,455183.0,75.9881,76.2768,74.863,74.9825,455183.0
2018-11-20 09:50:00,75.3,75.31,74.67,74.98,280661.0,74.9725,74.9825,74.3452,74.6539,280661.0
2018-11-20 10:00:00,74.96,75.55,74.74,74.87,256193.0,74.634,75.2214,74.4149,74.5444,256193.0
2018-11-20 10:10:00,74.77,75.18,74.52,75.18,221830.0,74.4448,74.853,74.1959,74.853,221830.0
2018-11-20 10:20:00,75.18,76.45,75.18,76.33,409282.0,74.853,76.1175,74.853,75.998,409282.0
2018-11-20 10:30:00,76.3,76.9,76.02,76.86,261522.0,75.9682,76.5655,75.6894,76.5257,261522.0
2018-11-20 10:40:00,76.86,76.92,76.36,76.63,309038.0,76.5257,76.5855,76.0279,76.2967,309038.0
2018-11-20 10:50:00,76.65,77.51,76.52,77.49,280892.0,76.3166,77.1729,76.1872,77.153,280892.0
2018-11-20 11:00:00,77.49,77.54,76.6,77.03,207030.0,77.153,77.2028,76.2668,76.695,207030.0
2018-11-20 11:10:00,77.01,77.12,76.05,76.15,129402.0,76.6751,76.7846,75.7192,75.8188,129402.0
2018-11-20 11:20:00,76.15,76.44,76.02,76.02,174158.0,75.8188,76.1075,75.6894,75.6894,174158.0
2018-11-20 11:30:00,76.03,77.14,76.02,77.05,139798.0,75.6993,76.8045,75.6894,76.7149,139798.0
2018-11-20 11:40:00,77.09,77.26,76.72,76.78,96397.0,76.7547,76.924,76.3863,76.4461,96397.0
2018-11-20 11:50:00,76.75,77.05,76.61,77.03,111518.0,76.4162,76.7149,76.2768,76.695,111518.0
2018-11-20 12:00:00,77.05,77.24,76.77,77.01,66582.0,76.7149,76.9041,76.4361,76.6751,66582.0
2018-11-20 12:10:00,76.91,77.1,76.53,76.65,64600.0,76.5755,76.7647,76.1972,76.3166,64600.0
2018-11-20 12:20:00,76.63,77.09,76.5,76.95,67799.0,76.2967,76.7547,76.1673,76.6153,67799.0
2018-11-20 12:30:00,76.89,77.17,76.8,77.04,181614.0,76.5556,76.8344,76.466,76.7049,181614.0
2018-11-20 12:40:00,77.01,77.09,76.53,76.64,31371.0,76.6751,76.7547,76.1972,76.3067,31371.0
2018-11-20 12:50:00,76.55,76.95,76.54,76.71,25274.0,76.2171,76.6153,76.2071,76.3764,25274.0
2018-11-20 13:00:00,76.71,76.98,76.61,76.92,50852.0,76.3764,76.6452,76.2768,76.5855,50852.0
2018-11-20 13:10:00,76.98,76.98,76.54,76.57,21403.0,76.6452,76.6452,76.2071,76.237,21403.0
2018-11-20 13:20:00,76.56,76.72,76.41,76.65,34800.0,76.227,76.3863,76.0777,76.3166,34800.0
2018-11-20 13:30:00,76.61,76.74,76.48,76.58,31090.0,76.2768,76.4062,76.1474,76.2469,31090.0
2018-11-20 13:40:00,76.56,77.01,76.56,76.87,61242.0,76.227,76.6751,76.227,76.5357,61242.0
2018-11-20 13:50:00,76.82,76.85,76.51,76.52,22873.0,76.4859,76.5158,76.1772,76.1872,22873.0
2018-11-20 14:00:00,76.47,76.59,76.31,76.32,65283.0,76.1374,76.2569,75.9781,75.9881,65283.0
2018-11-20 14:10:00,76.35,76.79,76.33,76.61,64101.0,76.0179,76.456,75.998,76.2768,64101.0
2018-11-20 14:20:00,76.63,76.73,76.42,76.47,106718.0,76.2967,76.3963,76.0876,76.1374,106718.0
2018-11-20 14:30:00,76.51,76.99,76.43,76.84,45440.0,76.1772,76.6552,76.0976,76.5058,45440.0
2018-11-20 14:40:00,76.83,76.91,76.47,76.6,77221.0,76.4958,76.5755,76.1374,76.2668,77221.0
2018-11-20 14:50:00,76.6,76.84,76.48,76.74,115085.0,76.2668,76.5058,76.1474,76.4062,115085.0
2018-11-20 15:00:00,76.77,76.87,76.31,76.48,41405.0,76.4361,76.5357,75.9781,76.1474,41405.0
2018-11-20 15:10:00,76.48,76.87,76.42,76.77,70118.0,76.1474,76.5357,76.0876,76.4361,70118.0
2018-11-20 15:20:00,76.78,77.11,76.76,76.96,76286.0,76.4461,76.7746,76.4262,76.6253,76286.0
2018-11-20 15:30:00,77.0,77.04,76.85,77.0,134762.0,76.6651,76.7049,76.5158,76.6651,134762.0
2018-11-20 15:40:00,77.0,77.01,76.47,76.55,476345.0,76.6651,76.6751,76.1374,76.2171,476345.0
2018-11-20 15:50:00,76.55,76.66,76.21,76.42,701088.0,76.2171,76.3266,75.8785,76.0876,701088.0
2018-11-21 09:30:00,77.28,77.86,76.83,76.94,311587.0,76.9439,77.5214,76.4958,76.6054,311587.0
2018-11-21 09:40:00,76.94,77.39,76.3,77.13,480134.0,76.6054,77.0534,75.9682,76.7945,480134.0
2018-11-21 09:50:00,77.11,77.48,76.79,77.25,235611.0,76.7746,77.143,76.456,76.914,235611.0
2018-11-21 10:00:00,77.3,77.56,76.67,76.75,129799.0,76.9638,77.2227,76.3365,76.4162,129799.0
2018-11-21 10:10:00,76.77,77.22,76.72,77.13,105584.0,76.4361,76.8842,76.3863,76.7945,105584.0
2018-11-21 10:20:00,77.08,77.65,77.03,77.49,150150.0,76.7448,77.3123,76.695,77.153,150150.0
2018-11-21 10:30:00,77.47,77.63,77.19,77.26,76755.0,77.1331,77.2924,76.8543,76.924,76755.0
2018-11-21 10:40:00,77.27,77.37,77.05,77.18,98324.0,76.9339,77.0335,76.7149,76.8443,98324.0
2018-11-21 10:50:00,77.16,77.39,76.99,77.11,35761.0,76.8244,77.0534,76.6552,76.7746,35761.0
2018-11-21 11:00:00,77.14,77.6,77.04,77.57,29857.0,76.8045,77.2625,76.7049,77.2326,29857.0
2018-11-21 11:10:00,77.6,77.99,77.53,77.94,165867.0,77.2625,77.6508,77.1928,77.601,165867.0
2018-11-21 11:20:00,77.91,77.91,77.65,77.73,48739.0,77.5711,77.5711,77.3123,77.3919,48739.0
2018-11-21 11:30:00,77.79,78.07,77.79,78.04,62958.0,77.4517,77.7305,77.4517,77.7006,62958.0
2018-11-21 11:40:00,78.02,78.04,77.74,77.81,119666.0,77.6807,77.7006,77.4019,77.4716,119666.0
2018-11-21 11:50:00,77.84,77.87,77.35,77.45,107977.0,77.5015,77.5313,77.0136,77.1132,107977.0
2018-11-21 12:00:00,77.46,77.61,77.32,77.44,49511.0,77.1231,77.2725,76.9837,77.1032,49511.0
2018-11-21 12:10:00,77.41,77.73,77.41,77.58,43404.0,77.0733,77.3919,77.0733,77.2426,43404.0
2018-11-21 12:20:00,77.61,77.91,77.45,77.88,66488.0,77.2725,77.5711,77.1132,77.5413,66488.0
2018-11-21 12:30:00,77.85,77.86,77.7,77.75,42408.0,77.5114,77.5214,77.3621,77.4118,42408.0
2018-11-21 12:40:00,77.76,77.87,77.68,77.82,78768.0,77.4218,77.5313,77.3421,77.4815,78768.0
2018-11-21 12:50:00,77.8,77.85,77.63,77.69,79705.0,77.4616,77.5114,77.2924,77.3521,79705.0
2018-11-21 13:00:00,77.66,77.86,77.61,77.69,39173.0,77.3222,77.5214,77.2725,77.3521,39173.0
2018-11-21 13:10:00,77.7,77.81,77.64,77.73,27992.0,77.3621,77.4716,77.3023,77.3919,27992.0
2018-11-21 13:20:00,77.73,77.74,77.52,77.59,47433.0,77.3919,77.4019,77.1828,77.2525,47433.0
2018-11-21 13:30:00,77.56,77.68,77.53,77.6,50782.0,77.2227,77.3421,77.1928,77.2625,50782.0
2018-11-21 13:40:00,77.56,77.75,77.54,77.65,35618.0,77.2227,77.4118,77.2028,77.3123,35618.0
2018-11-21 13:50:00,77.67,77.67,77.5,77.63,32004.0,77.3322,77.3322,77.1629,77.2924,32004.0
2018-11-21 14:00:00,77.63,77.71,77.47,77.64,38493.0,77.2924,77.372,77.1331,77.3023,38493.0
2018-11-21 14:10:00,77.59,77.69,77.45,77.48,52826.0,77.2525,77.3521,77.1132,77.143,52826.0
2018-11-21 14:20:00,77.45,77.67,77.39,77.59,30415.0,77.1132,77.3322,77.0534,77.2525,30415.0
2018-11-21 14:30:00,77.61,77.7,77.44,77.7,115722.0,77.2725,77.3621,77.1032,77.3621,115722.0
2018-11-21 14:40:00,77.7,77.73,77.5,77.68,58420.0,77.3621,77.3919,77.1629,77.3421,58420.0
2018-11-21 14:50:00,77.68,77.92,77.64,77.9,73171.0,77.3421,77.5811,77.3023,77.5612,73171.0
2018-11-21 15:00:00,77.89,78.25,77.88,78.24,131485.0,77.5512,77.9097,77.5413,77.8997,131485.0
2018-11-21 15:10:00,78.2,78.29,78.04,78.04,113162.0,77.8599,77.9495,77.7006,77.7006,113162.0
2018-11-21 15:20:00,78.03,78.29,77.85,78.2,99210.0,77.6906,77.9495,77.5114,77.8599,99210.0
2018-11-21 15:30:00,78.21,78.21,77.88,78.14,166835.0,77.8698,77.8698,77.5413,77.8001,166835.0
2018-11-21 15:40:00,78.13,78.13,77.89,77.97,190396.0,77.7902,77.7902,77.5512,77.6309,190396.0
2018-11-21 15:50:00,77.99,78.07,77.8,77.94,383545.0,77.6508,77.7305,77.4616,77.601,383545.0
2018-11-23 09:30:00,77.13,78.24,77.02,78.2,256126.0,76.7945,77.8997,76.685,77.8599,256126.0
2018-11-23 09:40:00,78.23,79.0,78.23,78.85,209737.0,77.8898,78.6564,77.8898,78.5071,209737.0
2018-11-23 09:50:00,78.82,79.38,78.68,79.19,309828.0,78.4772,79.0348,78.3378,78.8456,309828.0
2018-11-23 10:00:00,79.14,79.63,78.97,79.43,257104.0,78.7958,79.2837,78.6265,79.0845,257104.0
2018-11-23 10:10:00,79.45,79.61,78.9,79.12,233072.0,79.1045,79.2638,78.5568,78.7759,233072.0
2018-11-23 10:20:00,79.07,79.24,78.77,79.15,213744.0,78.7261,78.8954,78.4274,78.8058,213744.0
2018-11-23 10:30:00,79.19,79.58,79.01,79.31,165551.0,78.8456,79.2339,78.6664,78.9651,165551.0
2018-11-23 10:40:00,79.28,79.28,78.95,79.02,53305.0,78.9352,78.9352,78.6066,78.6763,53305.0
2018-11-23 10:50:00,78.99,79.52,78.98,79.19,94105.0,78.6465,79.1741,78.6365,78.8456,94105.0
2018-11-23 11:00:00,79.21,79.52,79.21,79.41,133233.0,78.8655,79.1741,78.8655,79.0646,133233.0
2018-11-23 11:10:00,79.43,79.47,79.17,79.38,26051.0,79.0845,79.1244,78.8257,79.0348,26051.0
2018-11-23 11:20:00,79.39,79.43,79.08,79.15,100866.0,79.0447,79.0845,78.7361,78.8058,100866.0
2018-11-23 11:30:00,79.15,79.22,79.0,79.04,55984.0,78.8058,78.8755,78.6564,78.6962,55984.0
2018-11-23 11:40:00,79.02,79.23,78.98,79.2,107958.0,78.6763,78.8854,78.6365,78.8555,107958.0
2018-11-23 11:50:00,79.21,79.21,78.75,78.86,53023.0,78.8655,78.8655,78.4075,78.517,53023.0
2018-11-23 12:00:00,78.82,79.06,78.82,78.98,77928.0,78.4772,78.7161,78.4772,78.6365,77928.0
2018-11-23 12:10:00,78.96,79.12,78.9,78.9,142187.0,78.6166,78.7759,78.5568,78.5568,142187.0
2018-11-23 12:20:00,78.89,79.0,78.65,78.66,138647.0,78.5469,78.6564,78.3079,78.3179,138647.0
2018-11-23 12:30:00,78.67,78.7,78.46,78.56,100012.0,78.3278,78.3577,78.1188,78.2183,100012.0
2018-11-23 12:40:00,78.55,78.59,78.13,78.32,117214.0,78.2084,78.2482,77.7902,77.9794,117214.0
2018-11-23 12:50:00,78.29,78.38,78.05,78.22,456699.0,77.9495,78.0391,77.7105,77.8798,456699.0
2018-11-26 09:30:00,79.25,79.59,78.9,79.48,663893.0,78.9053,79.2438,78.5568,79.1343,663893.0
2018-11-26 09:40:00,79.49,79.99,79.4,79.95,428291.0,79.1443,79.6421,79.0547,79.6023,428291.0
2018-11-26 09:50:00,79.98,80.28,79.88,80.26,306249.0,79.6321,79.9308,79.5326,79.9109,306249.0
2018-11-26 10:00:00,80.26,80.34,79.55,79.73,256704.0,79.9109,79.9906,79.204,79.3832,256704.0
2018-11-26 10:10:00,79.72,79.85,79.51,79.63,310921.0,79.3733,79.5027,79.1642,79.2837,310921.0
2018-11-26 10:20:00,79.62,79.75,79.44,79.71,241019.0,79.2737,79.4031,79.0945,79.3633,241019.0
2018-11-26 10:30:00,79.72,79.98,79.67,79.73,127070.0,79.3733,79.6321,79.3235,79.3832,127070.0
2018-11-26 10:40:00,79.73,79.86,79.45,79.52,113000.0,79.3832,79.5127,79.1045,79.1741,113000.0
2018-11-26 10:50:00,79.53,79.95,79.45,79.92,116774.0,79.1841,79.6023,79.1045,79.5724,116774.0
2018-11-26 11:00:00,79.92,79.92,79.58,79.64,76906.0,79.5724,79.5724,79.2339,79.2936,76906.0
2018-11-26 11:10:00,79.64,79.89,79.61,79.65,96003.0,79.2936,79.5425,79.2638,79.3036,96003.0
2018-11-26 11:20:00,79.65,79.8,79.54,79.54,63093.0,79.3036,79.4529,79.1941,79.1941,63093.0
2018-11-26 11:30:00,79.53,79.53,78.92,79.13,120221.0,79.1841,79.1841,78.5768,78.7858,120221.0
2018-11-26 11:40:00,79.13,79.29,79.09,79.27,91871.0,78.7858,78.9451,78.746,78.9252,91871.0
2018-11-26 11:50:00,79.29,79.49,79.21,79.36,183065.0,78.9451,79.1443,78.8655,79.0148,183065.0
2018-11-26 12:00:00,79.36,79.86,79.32,79.76,128235.0,79.0148,79.5127,78.975,79.4131,128235.0
2018-11-26 12:10:00,79.77,79.78,79.41,79.41,81938.0,79.4231,79.433,79.0646,79.0646,81938.0
2018-11-26 12:20:00,79.41,79.44,79.07,79.1,81468.0,79.0646,79.0945,78.7261,78.756,81468.0
2018-11-26 12:30:00,79.09,79.11,78.76,78.93,77862.0,78.746,78.7659,78.4175,78.5867,77862.0
2018-11-26 12:40:00,78.95,79.07,78.87,78.98,71857.0,78.6066,78.7261,78.527,78.6365,71857.0
2018-11-26 12:50:00,78.98,79.3,78.98,79.3,118575.0,78.6365,78.9551,78.6365,78.9551,118575.0
2018-11-26 13:00:00,79.28,79.39,79.13,79.36,71622.0,78.9352,79.0447,78.7858,79.0148,71622.0
2018-11-26 13:10:00,79.38,79.58,79.31,79.49,74338.0,79.0348,79.2339,78.9651,79.1443,74338.0
2018-11-26 13:20:00,79.49,79.55,79.26,79.33,53492.0,79.1443,79.204,78.9153,78.985,53492.0
2018-11-26 13:30:00,79.3,79.39,79.2,79.28,97256.0,78.9551,79.0447,78.8555,78.9352,97256.0
2018-11-26 13:40:00,79.24,79.32,79.02,79.23,72949.0,78.8954,78.975,78.6763,78.8854,72949.0
2018-11-26 13:50:00,79.23,79.37,79.19,79.31,76998.0,78.8854,79.0248,78.8456,78.9651,76998.0
2018-11-26 14:00:00,79.31,79.32,79.13,79.17,24211.0,78.9651,78.975,78.7858,78.8257,24211.0
2018-11-26 14:10:00,79.18,79.35,79.15,79.32,56071.0,78.8356,79.0049,78.8058,78.975,56071.0
2018-11-26 14:20:00,79.33,79.42,79.17,79.17,70603.0,78.985,79.0746,78.8257,78.8257,70603.0
2018-11-26 14:30:00,79.16,79.49,79.16,79.39,99203.0,78.8157,79.1443,78.8157,79.0447,99203.0
2018-11-26 14:40:00,79.39,79.43,79.29,79.42,64123.0,79.0447,79.0845,78.9451,79.0746,64123.0
2018-11-26 14:50:00,79.43,79.6,79.38,79.59,75432.0,79.0845,79.2538,79.0348,79.2438,75432.0
2018-11-26 15:00:00,79.58,79.66,79.48,79.58,113809.0,79.2339,79.3135,79.1343,79.2339,113809.0
2018-11-26 15:10:00,79.58,79.71,79.49,79.61,134733.0,79.2339,79.3633,79.1443,79.2638,134733.0
2018-11-26 15:20:00,79.63,79.65,79.43,79.56,145846.0,79.2837,79.3036,79.0845,79.214,145846.0
2018-11-26 15:30:00,79.55,79.79,79.55,79.77,223317.0,79.204,79.443,79.204,79.4231,223317.0
2018-11-26 15:40:00,79.77,79.9,79.75,79.9,218056.0,79.4231,79.5525,79.4031,79.5525,218056.0
2018-11-26 15:50:00,79.9,80.12,79.9,80.03,569267.0,79.5525,79.7715,79.5525,79.6819,569267.0
2018-11-27 09:30:00,79.42,79.43,78.32,78.32,396211.0,79.0746,79.0845,77.9794,77.9794,396211.0
2018-11-27 09:40:00,78.33,78.34,77.9,78.13,400208.0,77.9893,77.9993,77.5612,77.7902,400208.0
2018-11-27 09:50:00,78.16,78.91,78.01,78.73,174622.0,77.8201,78.5668,77.6707,78.3876,174622.0
2018-11-27 10:00:00,78.74,78.82,78.25,78.62,110774.0,78.3975,78.4772,77.9097,78.2781,110774.0
2018-11-27 10:10:00,78.6,79.0,78.41,78.53,178516.0,78.2581,78.6564,78.069,78.1885,178516.0
2018-11-27 10:20:00,78.53,78.64,78.28,78.32,193320.0,78.1885,78.298,77.9395,77.9794,193320.0
2018-11-27 10:30:00,78.33,78.57,78.09,78.13,227664.0,77.9893,78.2283,77.7504,77.7902,227664.0
2018-11-27 10:40:00,78.12,78.8,78.07,78.65,55059.0,77.7802,78.4573,77.7305,78.3079,55059.0
2018-11-27 10:50:00,78.66,78.81,78.59,78.7,60121.0,78.3179,78.4672,78.2482,78.3577,60121.0
2018-11-27 11:00:00,78.66,78.95,78.56,78.89,63180.0,78.3179,78.6066,78.2183,78.5469,63180.0
2018-11-27 11:10:00,78.88,78.89,78.44,78.73,55215.0,78.5369,78.5469,78.0988,78.3876,55215.0
2018-11-27 11:20:00,78.72,78.89,78.69,78.79,88012.0,78.3776,78.5469,78.3478,78.4473,88012.0
2018-11-27 11:30:00,78.79,78.8,78.45,78.6,41191.0,78.4473,78.4573,78.1088,78.2581,41191.0
2018-11-27 11:40:00,78.63,78.75,78.36,78.47,84242.0,78.288,78.4075,78.0192,78.1287,84242.0
2018-11-27 11:50:00,78.46,78.81,78.43,78.8,39596.0,78.1188,78.4672,78.0889,78.4573,39596.0
2018-11-27 12:00:00,78.82,78.93,78.63,78.89,36163.0,78.4772,78.5867,78.288,78.5469,36163.0
2018-11-27 12:10:00,78.89,78.92,78.69,78.85,32285.0,78.5469,78.5768,78.3478,78.5071,32285.0
2018-11-27 12:20:00,78.81,78.97,78.51,78.55,63445.0,78.4672,78.6265,78.1685,78.2084,63445.0
2018-11-27 12:30:00,78.53,78.68,78.28,78.68,56434.0,78.1885,78.3378,77.9395,78.3378,56434.0
2018-11-27 12:40:00,78.68,78.68,78.29,78.35,71655.0,78.3378,78.3378,77.9495,78.0092,71655.0
2018-11-27 12:50:00,78.32,78.32,78.09,78.17,182732.0,77.9794,77.9794,77.7504,77.83,182732.0
2018-11-27 13:00:00,78.16,78.29,78.05,78.07,87189.0,77.8201,77.9495,77.7105,77.7305,87189.0
2018-11-27 13:10:00,78.1,78.25,77.85,77.95,195743.0,77.7603,77.9097,77.5114,77.611,195743.0
2018-11-27 13:20:00,77.97,78.33,77.97,78.31,73788.0,77.6309,77.9893,77.6309,77.9694,73788.0
2018-11-27 13:30:00,78.33,78.37,78.11,78.23,51521.0,77.9893,78.0291,77.7703,77.8898,51521.0
2018-11-27 13:40:00,78.18,78.27,78.12,78.16,33747.0,77.84,77.9296,77.7802,77.8201,33747.0
2018-11-27 13:50:00,78.17,78.36,78.0,78.36,56027.0,77.83,78.0192,77.6608,78.0192,56027.0
2018-11-27 14:00:00,78.39,78.63,78.27,78.35,114952.0,78.0491,78.288,77.9296,78.0092,114952.0
2018-11-27 14:10:00,78.35,78.48,78.28,78.4,32411.0,78.0092,78.1387,77.9395,78.059,32411.0
2018-11-27 14:20:00,78.39,78.48,78.3,78.41,80224.0,78.0491,78.1387,77.9595,78.069,80224.0
2018-11-27 14:30:00,78.43,78.66,78.39,78.44,39854.0,78.0889,78.3179,78.0491,78.0988,39854.0
2018-11-27 14:40:00,78.46,78.48,78.29,78.35,145525.0,78.1188,78.1387,77.9495,78.0092,145525.0
2018-11-27 14:50:00,78.34,78.37,78.21,78.22,128911.0,77.9993,78.0291,77.8698,77.8798,128911.0
2018-11-27 15:00:00,78.2,78.2,77.88,77.96,227233.0,77.8599,77.8599,77.5413,77.6209,227233.0
2018-11-27 15:10:00,77.96,77.99,77.81,77.84,81846.0,77.6209,77.6508,77.4716,77.5015,81846.0
2018-11-27 15:20:00,77.85,77.94,77.78,77.8,97780.0,77.5114,77.601,77.4417,77.4616,97780.0
2018-11-27 15:30:00,77.79,77.85,77.66,77.78,316872.0,77.4517,77.5114,77.3222,77.4417,316872.0
2018-11-27 15:40:00,77.78,78.11,77.77,78.05,201956.0,77.4417,77.7703,77.4318,77.7105,201956.0
2018-11-27 15:50:00,78.06,78.11,77.9,77.95,497847.0,77.7205,77.7703,77.5612,77.611,497847.0
2018-11-28 09:30:00,78.82,78.92,77.89,77.99,269953.0,78.4772,78.5768,77.5512,77.6508,269953.0
2018-11-28 09:40:00,77.98,78.33,77.77,78.27,297201.0,77.6408,77.9893,77.4318,77.9296,297201.0
2018-11-28 09:50:00,78.29,78.59,78.26,78.36,107474.0,77.9495,78.2482,77.9196,78.0192,107474.0
2018-11-28 10:00:00,78.44,78.59,77.73,77.79,62197.0,78.0988,78.2482,77.3919,77.4517,62197.0
2018-11-28 10:10:00,77.79,78.03,77.73,77.93,114050.0,77.4517,77.6906,77.3919,77.5911,114050.0
2018-11-28 10:20:00,77.94,78.16,77.81,77.92,69459.0,77.601,77.8201,77.4716,77.5811,69459.0
2018-11-28 10:30:00,77.92,78.23,77.73,78.08,80997.0,77.5811,77.8898,77.3919,77.7404,80997.0
2018-11-28 10:40:00,78.06,78.21,77.97,78.11,67416.0,77.7205,77.8698,77.6309,77.7703,67416.0
2018-11-28 10:50:00,78.11,78.15,77.99,78.03,47390.0,77.7703,77.8101,77.6508,77.6906,47390.0
2018-11-28 11:00:00,78.02,78.48,78.02,78.42,126216.0,77.6807,78.1387,77.6807,78.0789,126216.0
2018-11-28 11:10:00,78.4,78.63,78.19,78.28,68507.0,78.059,78.288,77.8499,77.9395,68507.0
2018-11-28 11:20:00,78.3,78.38,78.1,78.35,138927.0,77.9595,78.0391,77.7603,78.0092,138927.0
2018-11-28 11:30:00,78.41,78.52,78.2,78.26,108423.0,78.069,78.1785,77.8599,77.9196,108423.0
2018-11-28 11:40:00,78.27,78.51,78.19,78.48,37798.0,77.9296,78.1685,77.8499,78.1387,37798.0
2018-11-28 11:50:00,78.47,78.56,78.3,78.49,53955.0,78.1287,78.2183,77.9595,78.1486,53955.0
2018-11-28 12:00:00,78.52,79.53,78.5,79.5,367731.0,78.1785,79.1841,78.1586,79.1542,367731.0
2018-11-28 12:10:00,79.46,79.64,79.23,79.45,203203.0,79.1144,79.2936,78.8854,79.1045,203203.0
2018-11-28 12:20:00,79.49,79.85,79.44,79.73,229830.0,79.1443,79.5027,79.0945,79.3832,229830.0
2018-11-28 12:30:00,79.75,79.98,79.51,79.65,90600.0,79.4031,79.6321,79.1642,79.3036,90600.0
2018-11-28 12:40:00,79.66,79.81,79.41,79.75,115765.0,79.3135,79.4629,79.0646,79.4031,115765.0
2018-11-28 12:50:00,79.75,79.87,79.56,79.57,91752.0,79.4031,79.5226,79.214,79.2239,91752.0
2018-11-28 13:00:00,79.59,79.6,79.27,79.35,138840.0,79.2438,79.2538,78.9252,79.0049,138840.0
2018-11-28 13:10:00,79.36,79.78,79.35,79.74,121835.0,79.0148,79.433,79.0049,79.3932,121835.0
2018-11-28 13:20:00,79.72,79.75,79.48,79.6,75182.0,79.3733,79.4031,79.1343,79.2538,75182.0
2018-11-28 13:30:00,79.57,79.87,79.53,79.83,118015.0,79.2239,79.5226,79.1841,79.4828,118015.0
2018-11-28 13:40:00,79.8,79.93,79.73,79.74,59969.0,79.4529,79.5824,79.3832,79.3932,59969.0
2018-11-28 13:50:00,79.77,80.05,79.71,79.94,200559.0,79.4231,79.7018,79.3633,79.5923,200559.0
2018-11-28 14:00:00,79.95,80.04,79.83,79.89,60895.0,79.6023,79.6919,79.4828,79.5425,60895.0
2018-11-28 14:10:00,79.87,79.96,79.7,79.9,79350.0,79.5226,79.6122,79.3534,79.5525,79350.0
2018-11-28 14:20:00,79.87,79.93,79.75,79.8,70994.0,79.5226,79.5824,79.4031,79.4529,70994.0
2018-11-28 14:30:00,79.81,80.11,79.77,80.01,245579.0,79.4629,79.7616,79.4231,79.662,245579.0
2018-11-28 14:40:00,80.03,80.38,80.03,80.35,275935.0,79.6819,80.0304,79.6819,80.0005,275935.0
2018-11-28 14:50:00,80.36,80.44,80.18,80.2,168694.0,80.0105,80.0901,79.8313,79.8512,168694.0
2018-11-28 15:00:00,80.18,80.18,79.96,80.01,44075.0,79.8313,79.8313,79.6122,79.662,44075.0
2018-11-28 15:10:00,80.01,80.21,80.0,80.2,84086.0,79.662,79.8611,79.6521,79.8512,84086.0
2018-11-28 15:20:00,80.2,80.32,80.14,80.32,122655.0,79.8512,79.9707,79.7915,79.9707,122655.0
2018-11-28 15:30:00,80.3,80.59,80.22,80.58,144737.0,79.9508,80.2395,79.8711,80.2295,144737.0
2018-11-28 15:40:00,80.58,80.84,80.54,80.83,301510.0,80.2295,80.4884,80.1897,80.4784,301510.0
2018-11-28 15:50:00,80.83,81.09,80.74,81.04,811443.0,80.4784,80.7373,80.3888,80.6875,811443.0
2018-11-29 09:30:00,80.56,81.35,80.48,81.35,178080.0,80.2096,80.9962,80.13,80.9962,178080.0
2018-11-29 09:40:00,81.33,81.62,81.17,81.27,121829.0,80.9763,81.265,80.817,80.9165,121829.0
2018-11-29 09:50:00,81.33,81.56,80.98,80.98,130331.0,80.9763,81.2053,80.6278,80.6278,130331.0
2018-11-29 10:00:00,81.02,81.15,80.46,80.67,87362.0,80.6676,80.7971,80.1101,80.3191,87362.0
2018-11-29 10:10:00,80.72,80.79,80.24,80.28,78690.0,80.3689,80.4386,79.891,79.9308,78690.0
2018-11-29 10:20:00,80.24,80.53,80.17,80.45,47136.0,79.891,80.1798,79.8213,80.1001,47136.0
2018-11-29 10:30:00,80.42,80.77,80.41,80.63,82934.0,80.0702,80.4187,80.0603,80.2793,82934.0
2018-11-29 10:40:00,80.57,80.63,80.16,80.16,56171.0,80.2196,80.2793,79.8114,79.8114,56171.0
2018-11-29 10:50:00,80.16,80.18,79.84,80.14,76144.0,79.8114,79.8313,79.4928,79.7915,76144.0
2018-11-29 11:00:00,80.17,80.46,80.14,80.4,75612.0,79.8213,80.1101,79.7915,80.0503,75612.0
2018-11-29 11:10:00,80.4,80.68,80.37,80.45,59994.0,80.0503,80.3291,80.0205,80.1001,59994.0
2018-11-29 11:20:00,80.49,80.86,80.35,80.86,67261.0,80.1399,80.5083,80.0005,80.5083,67261.0
2018-11-29 11:30:00,80.86,81.08,80.73,81.03,61929.0,80.5083,80.7274,80.3789,80.6776,61929.0
2018-11-29 11:40:00,81.03,81.23,80.91,81.2,86785.0,80.6776,80.8767,80.5581,80.8468,86785.0
2018-11-29 11:50:00,81.2,81.26,80.97,81.22,79247.0,80.8468,80.9066,80.6178,80.8668,79247.0
2018-11-29 12:00:00,81.19,81.21,81.04,81.1,19762.0,80.8369,80.8568,80.6875,80.7473,19762.0
2018-11-29 12:10:00,81.08,81.2,80.97,81.14,42152.0,80.7274,80.8468,80.6178,80.7871,42152.0
2018-11-29 12:20:00,81.13,81.23,81.12,81.23,16281.0,80.7771,80.8767,80.7672,80.8767,16281.0
2018-11-29 12:30:00,81.23,81.31,81.14,81.18,21159.0,80.8767,80.9564,80.7871,80.8269,21159.0
2018-11-29 12:40:00,81.2,81.35,81.18,81.3,23592.0,80.8468,80.9962,80.8269,80.9464,23592.0
2018-11-29 12:50:00,81.34,81.41,81.22,81.33,24628.0,80.9862,81.0559,80.8668,80.9763,24628.0
2018-11-29 13:00:00,81.35,81.36,81.03,81.07,28331.0,80.9962,81.0061,80.6776,80.7174,28331.0
2018-11-29 13:10:00,81.08,81.13,80.95,81.08,34357.0,80.7274,80.7771,80.5979,80.7274,34357.0
2018-11-29 13:20:00,81.1,81.22,81.02,81.07,34763.0,80.7473,80.8668,80.6676,80.7174,34763.0
2018-11-29 13:30:00,81.05,81.08,80.77,80.89,59105.0,80.6975,80.7274,80.4187,80.5382,59105.0
2018-11-29 13:40:00,80.89,81.01,80.83,81.0,28335.0,80.5382,80.6577,80.4784,80.6477,28335.0
2018-11-29 13:50:00,81.01,81.13,80.95,81.11,50510.0,80.6577,80.7771,80.5979,80.7572,50510.0
2018-11-29 14:00:00,81.06,81.15,80.94,81.14,26122.0,80.7074,80.7971,80.588,80.7871,26122.0
2018-11-29 14:10:00,81.13,81.31,81.09,81.23,57408.0,80.7771,80.9564,80.7373,80.8767,57408.0
2018-11-29 14:20:00,81.23,81.32,81.15,81.29,31938.0,80.8767,80.9663,80.7971,80.9364,31938.0
2018-11-29 14:30:00,81.31,81.35,81.17,81.2,21313.0,80.9564,80.9962,80.817,80.8468,21313.0
2018-11-29 14:40:00,81.19,81.37,81.14,81.36,60485.0,80.8369,81.0161,80.7871,81.0061,60485.0
2018-11-29 14:50:00,81.37,81.5,81.27,81.38,57823.0,81.0161,81.1455,80.9165,81.0261,57823.0
2018-11-29 15:00:00,81.38,81.39,81.16,81.24,75093.0,81.0261,81.036,80.807,80.8867,75093.0
2018-11-29 15:10:00,81.24,81.26,81.02,81.11,38779.0,80.8867,80.9066,80.6676,80.7572,38779.0
2018-11-29 15:20:00,81.09,81.19,80.94,80.97,59867.0,80.7373,80.8369,80.588,80.6178,59867.0
2018-11-29 15:30:00,80.95,80.95,80.78,80.79,174184.0,80.5979,80.5979,80.4287,80.4386,174184.0
2018-11-29 15:40:00,80.77,80.84,80.67,80.73,118055.0,80.4187,80.4884,80.3191,80.3789,118055.0
2018-11-29 15:50:00,80.73,80.76,80.41,80.47,411248.0,80.3789,80.4088,80.0603,80.12,411248.0
2018-11-30 09:30:00,80.34,80.73,79.98,80.73,167847.0,79.9906,80.3789,79.6321,80.3789,167847.0
2018-11-30 09:40:00,80.78,80.93,80.37,80.73,88411.0,80.4287,80.578,80.0205,80.3789,88411.0
2018-11-30 09:50:00,80.72,80.89,80.48,80.87,39762.0,80.3689,80.5382,80.13,80.5183,39762.0
2018-11-30 10:00:00,80.84,80.92,80.4,80.86,119530.0,80.4884,80.5681,80.0503,80.5083,119530.0
2018-11-30 10:10:00,80.85,80.92,80.63,80.84,49966.0,80.4984,80.5681,80.2793,80.4884,49966.0
2018-11-30 10:20:00,80.84,80.95,80.67,80.71,32982.0,80.4884,80.5979,80.3191,80.359,32982.0
2018-11-30 10:30:00,80.77,81.14,80.75,81.09,66737.0,80.4187,80.7871,80.3988,80.7373,66737.0
2018-11-30 10:40:00,81.09,81.22,80.87,80.91,77749.0,80.7373,80.8668,80.5183,80.5581,77749.0
2018-11-30 10:50:00,80.91,80.96,80.66,80.66,54892.0,80.5581,80.6079,80.3092,80.3092,54892.0
2018-11-30 11:00:00,80.65,80.89,80.48,80.5,55821.0,80.2992,80.5382,80.13,80.1499,55821.0
2018-11-30 11:10:00,80.48,80.75,80.45,80.72,57291.0,80.13,80.3988,80.1001,80.3689,57291.0
2018-11-30 11:20:00,80.69,80.99,80.62,80.73,48055.0,80.3391,80.6378,80.2694,80.3789,48055.0
2018-11-30 11:30:00,80.73,80.97,80.55,80.92,75322.0,80.3789,80.6178,80.1997,80.5681,75322.0
2018-11-30 11:40:00,80.97,81.15,80.96,81.12,64105.0,80.6178,80.7971,80.6079,80.7672,64105.0
2018-11-30 11:50:00,81.13,81.14,80.85,80.95,79416.0,80.7771,80.7871,80.4984,80.5979,79416.0
2018-11-30 12:00:00,80.95,81.17,80.79,81.14,145298.0,80.5979,80.817,80.4386,80.7871,145298.0
2018-11-30 12:10:00,81.17,81.18,80.98,81.06,34117.0,80.817,80.8269,80.6278,80.7074,34117.0
2018-11-30 12:20:00,81.04,81.16,81.02,81.06,106010.0,80.6875,80.807,80.6676,80.7074,106010.0
2018-11-30 12:30:00,81.07,81.08,80.71,80.81,34787.0,80.7174,80.7274,80.359,80.4585,34787.0
2018-11-30 12:40:00,80.77,80.88,80.62,80.73,41898.0,80.4187,80.5282,80.2694,80.3789,41898.0
2018-11-30 12:50:00,80.75,80.82,80.67,80.67,22138.0,80.3988,80.4685,80.3191,80.3191,22138.0
2018-11-30 13:00:00,80.64,80.74,80.52,80.55,56241.0,80.2893,80.3888,80.1698,80.1997,56241.0
2018-11-30 13:10:00,80.52,80.7,80.51,80.67,31090.0,80.1698,80.349,80.1598,80.3191,31090.0
2018-11-30 13:20:00,80.7,80.73,80.62,80.72,26126.0,80.349,80.3789,80.2694,80.3689,26126.0
2018-11-30 13:30:00,80.73,81.02,80.68,81.02,72768.0,80.3789,80.6676,80.3291,80.6676,72768.0
2018-11-30 13:40:00,80.98,81.05,80.95,81.03,22774.0,80.6278,80.6975,80.5979,80.6776,22774.0
2018-11-30 13:50:00,81.04,81.15,80.95,81.03,47287.0,80.6875,80.7971,80.5979,80.6776,47287.0
2018-11-30 14:00:00,81.04,81.04,80.86,80.95,82314.0,80.6875,80.6875,80.5083,80.5979,82314.0
2018-11-30 14:10:00,80.94,81.04,80.79,80.84,64358.0,80.588,80.6875,80.4386,80.4884,64358.0
2018-11-30 14:20:00,80.86,81.08,80.82,81.05,40772.0,80.5083,80.7274,80.4685,80.6975,40772.0
2018-11-30 14:30:00,81.05,81.06,80.92,80.96,33079.0,80.6975,80.7074,80.5681,80.6079,33079.0
2018-11-30 14:40:00,80.96,81.08,80.93,81.06,68845.0,80.6079,80.7274,80.578,80.7074,68845.0
2018-11-30 14:50:00,81.07,81.27,81.05,81.25,166557.0,80.7174,80.9165,80.6975,80.8966,166557.0
2018-11-30 15:00:00,81.25,81.4,81.19,81.4,115484.0,80.8966,81.046,80.8369,81.046,115484.0
2018-11-30 15:10:00,81.4,81.48,81.34,81.39,98574.0,81.046,81.1256,80.9862,81.036,98574.0
2018-11-30 15:20:00,81.4,81.47,81.33,81.34,114792.0,81.046,81.1157,80.9763,80.9862,114792.0
2018-11-30 15:30:00,81.34,81.49,81.32,81.48,149725.0,80.9862,81.1356,80.9663,81.1256,149725.0
2018-11-30 15:40:00,81.48,81.49,81.34,81.4,216736.0,81.1256,81.1356,80.9862,81.046,216736.0
2018-11-30 15:50:00,81.4,81.59,81.33,81.57,442147.0,81.046,81.2351,80.9763,81.2152,442147.0
2018-12-03 09:30:00,84.69,84.96,84.03,84.39,596685.0,84.3217,84.5905,83.6645,84.023,596685.0
2018-12-03 09:40:00,84.41,84.42,83.69,83.91,186675.0,84.0429,84.0528,83.326,83.5451,186675.0
2018-12-03 09:50:00,83.97,84.24,83.73,84.19,289836.0,83.6048,83.8736,83.3658,83.8238,289836.0
2018-12-03 10:00:00,84.22,84.48,84.19,84.29,144214.0,83.8537,84.1126,83.8238,83.9234,144214.0
2018-12-03 10:10:00,84.29,84.32,83.83,84.07,112974.0,83.9234,83.9533,83.4654,83.7044,112974.0
2018-12-03 10:20:00,84.08,84.38,83.95,84.22,110344.0,83.7143,84.013,83.5849,83.8537,110344.0
2018-12-03 10:30:00,84.22,84.5,84.16,84.23,109295.0,83.8537,84.1325,83.794,83.8637,109295.0
2018-12-03 10:40:00,84.19,84.24,84.05,84.06,84404.0,83.8238,83.8736,83.6844,83.6944,84404.0
2018-12-03 10:50:00,84.08,84.17,83.87,84.0,116670.0,83.7143,83.8039,83.5052,83.6347,116670.0
2018-12-03 11:00:00,84.01,84.17,83.86,84.15,69891.0,83.6446,83.8039,83.4953,83.784,69891.0
2018-12-03 11:10:00,84.15,84.22,83.99,84.04,32194.0,83.784,83.8537,83.6247,83.6745,32194.0
2018-12-03 11:20:00,84.04,84.15,83.78,84.11,71660.0,83.6745,83.784,83.4156,83.7442,71660.0
2018-12-03 11:30:00,84.19,84.23,83.94,83.98,55083.0,83.8238,83.8637,83.5749,83.6147,55083.0
2018-12-03 11:40:00,83.98,84.04,83.7,83.81,142098.0,83.6147,83.6745,83.336,83.4455,142098.0
2018-12-03 11:50:00,83.8,83.89,83.51,83.68,73935.0,83.4355,83.5251,83.1468,83.3161,73935.0
2018-12-03 12:00:00,83.68,83.95,83.67,83.92,90393.0,83.3161,83.5849,83.3061,83.555,90393.0
2018-12-03 12:10:00,83.91,83.93,83.81,83.83,90250.0,83.5451,83.565,83.4455,83.4654,90250.0
2018-12-03 12:20:00,83.82,84.04,83.81,84.04,90497.0,83.4554,83.6745,83.4455,83.6745,90497.0
2018-12-03 12:30:00,84.05,84.26,84.05,84.1,81925.0,83.6844,83.8935,83.6844,83.7342,81925.0
2018-12-03 12:40:00,84.11,84.25,84.01,84.23,80986.0,83.7442,83.8836,83.6446,83.8637,80986.0
2018-12-03 12:50:00,84.23,84.23,83.89,83.98,91174.0,83.8637,83.8637,83.5251,83.6147,91174.0
2018-12-03 13:00:00,84.01,84.25,83.99,84.14,76722.0,83.6446,83.8836,83.6247,83.7741,76722.0
2018-12-03 13:10:00,84.11,84.29,84.09,84.15,113991.0,83.7442,83.9234,83.7243,83.784,113991.0
2018-12-03 13:20:00,84.19,84.4,84.17,84.31,135652.0,83.8238,84.0329,83.8039,83.9433,135652.0
2018-12-03 13:30:00,84.3,84.31,84.01,84.11,62057.0,83.9334,83.9433,83.6446,83.7442,62057.0
2018-12-03 13:40:00,84.1,84.14,83.72,83.72,97492.0,83.7342,83.7741,83.3559,83.3559,97492.0
2018-12-03 13:50:00,83.72,83.94,83.69,83.84,107511.0,83.3559,83.5749,83.326,83.4754,107511.0
2018-12-03 14:00:00,83.85,84.0,83.62,83.74,101212.0,83.4853,83.6347,83.2563,83.3758,101212.0
2018-12-03 14:10:00,83.74,84.02,83.71,84.01,68149.0,83.3758,83.6546,83.3459,83.6446,68149.0
2018-12-03 14:20:00,84.01,84.28,84.01,84.26,110964.0,83.6446,83.9134,83.6446,83.8935,110964.0
2018-12-03 14:30:00,84.26,84.34,84.1,84.16,108014.0,83.8935,83.9732,83.7342,83.794,108014.0
2018-12-03 14:40:00,84.17,84.26,84.01,84.22,79281.0,83.8039,83.8935,83.6446,83.8537,79281.0
2018-12-03 14:50:00,84.23,84.36,84.16,84.35,118319.0,83.8637,83.9931,83.794,83.9831,118319.0
2018-12-03 15:00:00,84.34,84.52,84.19,84.5,148723.0,83.9732,84.1524,83.8238,84.1325,148723.0
2018-12-03 15:10:00,84.51,84.7,84.45,84.47,113131.0,84.1424,84.3316,84.0827,84.1026,113131.0
2018-12-03 15:20:00,84.48,84.74,84.48,84.71,160849.0,84.1126,84.3714,84.1126,84.3416,160849.0
2018-12-03 15:30:00,84.71,84.77,84.62,84.64,222001.0,84.3416,84.4013,84.252,84.2719,222001.0
2018-12-03 15:40:00,84.65,84.67,84.38,84.44,279152.0,84.2818,84.3017,84.013,84.0727,279152.0
2018-12-03 15:50:00,84.44,84.78,84.34,84.74,662389.0,84.0727,84.4113,83.9732,84.3714,662389.0
2018-12-04 09:30:00,84.11,85.33,84.08,85.02,181140.0,83.7442,84.9589,83.7143,84.6502,181140.0
2018-12-04 09:40:00,85.04,85.15,84.51,84.93,170666.0,84.6701,84.7797,84.1424,84.5606,170666.0
2018-12-04 09:50:00,84.97,85.03,84.57,84.85,122433.0,84.6004,84.6602,84.2022,84.481,122433.0
2018-12-04 10:00:00,84.88,85.03,84.66,84.94,116174.0,84.5108,84.6602,84.2918,84.5706,116174.0
2018-12-04 10:10:00,84.95,85.17,84.83,84.97,58990.0,84.5805,84.7996,84.4611,84.6004,58990.0
2018-12-04 10:20:00,84.95,85.15,84.75,85.11,142072.0,84.5805,84.7797,84.3814,84.7398,142072.0
2018-12-04 10:30:00,85.11,85.3,84.95,85.21,116090.0,84.7398,84.929,84.5805,84.8394,116090.0
2018-12-04 10:40:00,85.19,85.25,84.86,85.04,45593.0,84.8195,84.8792,84.4909,84.6701,45593.0
2018-12-04 10:50:00,85.05,85.14,84.88,84.89,27553.0,84.6801,84.7697,84.5108,84.5208,27553.0
2018-12-04 11:00:00,84.89,84.91,84.68,84.75,67261.0,84.5208,84.5407,84.3117,84.3814,67261.0
2018-12-04 11:10:00,84.76,84.78,84.29,84.38,158336.0,84.3914,84.4113,83.9234,84.013,158336.0
2018-12-04 11:20:00,84.35,84.63,84.35,84.56,78483.0,83.9831,84.2619,83.9831,84.1922,78483.0
2018-12-04 11:30:00,84.56,84.56,84.03,84.2,48912.0,84.1922,84.1922,83.6645,83.8338,48912.0
2018-12-04 11:40:00,84.24,84.31,84.02,84.07,111907.0,83.8736,83.9433,83.6546,83.7044,111907.0
2018-12-04 11:50:00,84.09,84.27,84.03,84.08,76562.0,83.7243,83.9035,83.6645,83.7143,76562.0
2018-12-04 12:00:00,84.07,84.16,83.65,83.76,145825.0,83.7044,83.794,83.2862,83.3957,145825.0
2018-12-04 12:10:00,83.77,83.8,82.95,83.0,389242.0,83.4057,83.4355,82.5892,82.639,389242.0
2018-12-04 12:20:00,82.99,83.0,82.52,82.58,245321.0,82.6291,82.639,82.1611,82.2208,245321.0
2018-12-04 12:30:00,82.52,82.88,82.12,82.64,275812.0,82.1611,82.5195,81.7628,82.2806,275812.0
2018-12-04 12:40:00,82.63,82.93,82.61,82.83,81132.0,82.2706,82.5693,82.2507,82.4698,81132.0
2018-12-04 12:50:00,82.83,82.92,82.47,82.51,61503.0,82.4698,82.5594,82.1113,82.1511,61503.0
2018-12-04 13:00:00,82.51,82.61,82.13,82.21,195094.0,82.1511,82.2507,81.7728,81.8524,195094.0
2018-12-04 13:10:00,82.21,82.42,82.05,82.25,138416.0,81.8524,82.0615,81.6931,81.8923,138416.0
2018-12-04 13:20:00,82.24,82.44,81.77,81.93,230507.0,81.8823,82.0814,81.4144,81.5737,230507.0
2018-12-04 13:30:00,81.92,82.06,81.6,81.7,144812.0,81.5637,81.7031,81.2451,81.3447,144812.0
2018-12-04 13:40:00,81.62,82.04,81.35,82.0,204046.0,81.265,81.6832,80.9962,81.6434,204046.0
2018-12-04 13:50:00,81.98,82.43,81.93,82.24,90487.0,81.6234,82.0715,81.5737,81.8823,90487.0
2018-12-04 14:00:00,82.22,82.22,81.88,82.2,89874.0,81.8624,81.8624,81.5239,81.8425,89874.0
2018-12-04 14:10:00,82.11,82.47,82.11,82.22,76733.0,81.7529,82.1113,81.7529,81.8624,76733.0
2018-12-04 14:20:00,82.21,82.22,81.76,81.84,90639.0,81.8524,81.8624,81.4044,81.4841,90639.0
2018-12-04 14:30:00,81.84,82.04,81.79,81.92,142709.0,81.4841,81.6832,81.4343,81.5637,142709.0
2018-12-04 14:40:00,81.89,82.11,81.78,81.95,101928.0,81.5338,81.7529,81.4243,81.5936,101928.0
2018-12-04 14:50:00,81.92,81.95,81.4,81.44,133476.0,81.5637,81.5936,81.046,81.0858,133476.0
2018-12-04 15:00:00,81.41,81.43,81.07,81.16,142272.0,81.0559,81.0758,80.7174,80.807,142272.0
2018-12-04 15:10:00,81.14,81.48,81.01,81.24,109588.0,80.7871,81.1256,80.6577,80.8867,109588.0
2018-12-04 15:20:00,81.23,81.47,80.97,81.0,163152.0,80.8767,81.1157,80.6178,80.6477,163152.0
2018-12-04 15:30:00,81.01,81.1,80.74,80.81,135818.0,80.6577,80.7473,80.3888,80.4585,135818.0
2018-12-04 15:40:00,80.78,80.86,80.59,80.8,247935.0,80.4287,80.5083,80.2395,80.4486,247935.0
2018-12-04 15:50:00,80.81,80.86,80.18,80.36,1231098.0,80.4585,80.5083,79.8313,80.0105,1231098.0
2018-12-06 09:30:00,79.15,79.65,78.29,79.59,554241.0,78.8058,79.3036,77.9495,79.2438,554241.0
2018-12-06 09:40:00,79.6,79.68,79.2,79.29,207708.0,79.2538,79.3335,78.8555,78.9451,207708.0
2018-12-06 09:50:00,79.24,79.27,78.49,78.88,351057.0,78.8954,78.9252,78.1486,78.5369,351057.0
2018-12-06 10:00:00,78.86,79.79,78.73,79.79,211083.0,78.517,79.443,78.3876,79.443,211083.0
2018-12-06 10:10:00,79.78,80.37,79.6,79.8,249632.0,79.433,80.0205,79.2538,79.4529,249632.0
2018-12-06 10:20:00,79.81,80.11,79.66,79.91,178446.0,79.4629,79.7616,79.3135,79.5625,178446.0
2018-12-06 10:30:00,79.91,79.91,79.28,79.37,86484.0,79.5625,79.5625,78.9352,79.0248,86484.0
2018-12-06 10:40:00,79.39,79.83,79.15,79.3,75563.0,79.0447,79.4828,78.8058,78.9551,75563.0
2018-12-06 10:50:00,79.33,79.41,79.15,79.23,52604.0,78.985,79.0646,78.8058,78.8854,52604.0
2018-12-06 11:00:00,79.19,79.35,79.07,79.22,55072.0,78.8456,79.0049,78.7261,78.8755,55072.0
2018-12-06 11:10:00,79.29,79.31,78.95,79.02,36995.0,78.9451,78.9651,78.6066,78.6763,36995.0
2018-12-06 11:20:00,78.95,78.99,78.4,78.4,114289.0,78.6066,78.6465,78.059,78.059,114289.0
2018-12-06 11:30:00,78.38,79.24,78.38,79.17,93687.0,78.0391,78.8954,78.0391,78.8257,93687.0
2018-12-06 11:40:00,79.12,79.82,79.1,79.76,166495.0,78.7759,79.4728,78.756,79.4131,166495.0
2018-12-06 11:50:00,79.78,80.06,79.65,79.97,157601.0,79.433,79.7118,79.3036,79.6222,157601.0
2018-12-06 12:00:00,79.93,80.03,79.71,79.93,300072.0,79.5824,79.6819,79.3633,79.5824,300072.0
2018-12-06 12:10:00,79.91,80.61,79.85,80.45,318357.0,79.5625,80.2594,79.5027,80.1001,318357.0
2018-12-06 12:20:00,80.38,80.73,80.22,80.72,139914.0,80.0304,80.3789,79.8711,80.3689,139914.0
2018-12-06 12:30:00,80.73,80.78,80.23,80.34,262671.0,80.3789,80.4287,79.8811,79.9906,262671.0
2018-12-06 12:40:00,80.3,80.92,80.27,80.55,161625.0,79.9508,80.5681,79.9209,80.1997,161625.0
2018-12-06 12:50:00,80.52,80.66,80.28,80.28,43992.0,80.1698,80.3092,79.9308,79.9308,43992.0
2018-12-06 13:00:00,80.29,80.46,80.17,80.23,63703.0,79.9408,80.1101,79.8213,79.8811,63703.0
2018-12-06 13:10:00,80.21,80.27,79.63,79.72,55728.0,79.8611,79.9209,79.2837,79.3733,55728.0
2018-12-06 13:20:00,79.71,79.82,79.63,79.66,47700.0,79.3633,79.4728,79.2837,79.3135,47700.0
2018-12-06 13:30:00,79.61,79.93,79.35,79.9,169604.0,79.2638,79.5824,79.0049,79.5525,169604.0
2018-12-06 13:40:00,79.91,80.6,79.91,80.6,97214.0,79.5625,80.2494,79.5625,80.2494,97214.0
2018-12-06 13:50:00,80.59,80.8,80.41,80.62,118363.0,80.2395,80.4486,80.0603,80.2694,118363.0
2018-12-06 14:00:00,80.66,80.87,80.3,80.38,79166.0,80.3092,80.5183,79.9508,80.0304,79166.0
2018-12-06 14:10:00,80.37,80.38,79.76,79.76,126734.0,80.0205,80.0304,79.4131,79.4131,126734.0
2018-12-06 14:20:00,79.8,80.22,79.8,80.18,146071.0,79.4529,79.8711,79.4529,79.8313,146071.0
2018-12-06 14:30:00,80.22,80.27,79.92,80.03,96784.0,79.8711,79.9209,79.5724,79.6819,96784.0
2018-12-06 14:40:00,80.06,80.2,79.63,79.88,127534.0,79.7118,79.8512,79.2837,79.5326,127534.0
2018-12-06 14:50:00,79.83,80.22,79.83,80.14,139460.0,79.4828,79.8711,79.4828,79.7915,139460.0
2018-12-06 15:00:00,80.16,80.3,79.68,79.83,104543.0,79.8114,79.9508,79.3335,79.4828,104543.0
2018-12-06 15:10:00,79.8,79.98,79.64,79.87,186489.0,79.4529,79.6321,79.2936,79.5226,186489.0
2018-12-06 15:20:00,79.81,79.97,79.67,79.97,70992.0,79.4629,79.6222,79.3235,79.6222,70992.0
2018-12-06 15:30:00,79.93,80.39,79.89,80.26,167034.0,79.5824,80.0404,79.5425,79.9109,167034.0
2018-12-06 15:40:00,80.24,80.46,80.01,80.45,180139.0,79.891,80.1101,79.662,80.1001,180139.0
2018-12-06 15:50:00,80.45,80.75,80.29,80.71,288646.0,80.1001,80.3988,79.9408,80.359,288646.0
2018-12-07 09:30:00,80.72,80.99,80.35,80.87,174588.0,80.3689,80.6378,80.0005,80.5183,174588.0
2018-12-07 09:40:00,80.84,81.05,80.38,80.38,92542.0,80.4884,80.6975,80.0304,80.0304,92542.0
2018-12-07 09:50:00,80.35,81.37,80.24,81.34,118777.0,80.0005,81.0161,79.891,80.9862,118777.0
2018-12-07 10:00:00,81.32,81.43,80.58,80.61,138694.0,80.9663,81.0758,80.2295,80.2594,138694.0
2018-12-07 10:10:00,80.63,80.63,79.73,79.88,172288.0,80.2793,80.2793,79.3832,79.5326,172288.0
2018-12-07 10:20:00,79.87,80.33,79.81,80.15,123327.0,79.5226,79.9806,79.4629,79.8014,123327.0
2018-12-07 10:30:00,80.12,80.23,79.59,79.72,106470.0,79.7715,79.8811,79.2438,79.3733,106470.0
2018-12-07 10:40:00,79.67,80.2,79.57,79.93,72000.0,79.3235,79.8512,79.2239,79.5824,72000.0
2018-12-07 10:50:00,79.9,80.03,79.72,79.94,99514.0,79.5525,79.6819,79.3733,79.5923,99514.0
2018-12-07 11:00:00,79.97,80.01,79.13,79.25,183219.0,79.6222,79.662,78.7858,78.9053,183219.0
2018-12-07 11:10:00,79.25,79.43,78.88,79.05,206827.0,78.9053,79.0845,78.5369,78.7062,206827.0
2018-12-07 11:20:00,79.04,79.19,78.69,79.02,173119.0,78.6962,78.8456,78.3478,78.6763,173119.0
2018-12-07 11:30:00,79.03,79.28,78.82,79.18,118786.0,78.6863,78.9352,78.4772,78.8356,118786.0
2018-12-07 11:40:00,79.22,79.75,79.15,79.6,128953.0,78.8755,79.4031,78.8058,79.2538,128953.0
2018-12-07 11:50:00,79.52,79.52,78.91,78.91,75676.0,79.1741,79.1741,78.5668,78.5668,75676.0
2018-12-07 12:00:00,78.92,79.33,78.89,79.02,67792.0,78.5768,78.985,78.5469,78.6763,67792.0
2018-12-07 12:10:00,79.0,79.23,78.81,78.95,60477.0,78.6564,78.8854,78.4672,78.6066,60477.0
2018-12-07 12:20:00,78.92,79.05,78.82,79.0,63551.0,78.5768,78.7062,78.4772,78.6564,63551.0
2018-12-07 12:30:00,78.99,78.99,78.6,78.73,86559.0,78.6465,78.6465,78.2581,78.3876,86559.0
2018-12-07 12:40:00,78.74,78.93,78.48,78.7,74824.0,78.3975,78.5867,78.1387,78.3577,74824.0
2018-12-07 12:50:00,78.69,79.25,78.69,79.16,38443.0,78.3478,78.9053,78.3478,78.8157,38443.0
2018-12-07 13:00:00,79.1,79.44,79.05,79.05,48449.0,78.756,79.0945,78.7062,78.7062,48449.0
2018-12-07 13:10:00,79.02,79.12,78.72,78.72,40067.0,78.6763,78.7759,78.3776,78.3776,40067.0
2018-12-07 13:20:00,78.74,79.09,78.74,78.91,63486.0,78.3975,78.746,78.3975,78.5668,63486.0
2018-12-07 13:30:00,78.88,78.95,78.61,78.71,40060.0,78.5369,78.6066,78.2681,78.3677,40060.0
2018-12-07 13:40:00,78.66,78.97,78.65,78.7,20763.0,78.3179,78.6265,78.3079,78.3577,20763.0
2018-12-07 13:50:00,78.6,78.72,78.52,78.52,49119.0,78.2581,78.3776,78.1785,78.1785,49119.0
2018-12-07 14:00:00,78.53,78.63,78.36,78.39,113277.0,78.1885,78.288,78.0192,78.0491,113277.0
2018-12-07 14:10:00,78.39,78.74,78.22,78.7,94086.0,78.0491,78.3975,77.8798,78.3577,94086.0
2018-12-07 14:20:00,78.74,78.86,78.48,78.7,78110.0,78.3975,78.517,78.1387,78.3577,78110.0
2018-12-07 14:30:00,78.73,78.8,78.4,78.41,68570.0,78.3876,78.4573,78.059,78.069,68570.0
2018-12-07 14:40:00,78.38,78.52,78.09,78.37,60967.0,78.0391,78.1785,77.7504,78.0291,60967.0
2018-12-07 14:50:00,78.36,78.45,77.92,78.01,108066.0,78.0192,78.1088,77.5811,77.6707,108066.0
2018-12-07 15:00:00,77.99,78.18,77.69,78.18,145162.0,77.6508,77.84,77.3521,77.84,145162.0
2018-12-07 15:10:00,78.14,78.23,77.84,78.01,135829.0,77.8001,77.8898,77.5015,77.6707,135829.0
2018-12-07 15:20:00,78.02,78.27,77.89,78.2,53435.0,77.6807,77.9296,77.5512,77.8599,53435.0
2018-12-07 15:30:00,78.2,78.72,78.04,78.17,183923.0,77.8599,78.3776,77.7006,77.83,183923.0
2018-12-07 15:40:00,78.18,78.54,78.1,78.31,313768.0,77.84,78.1984,77.7603,77.9694,313768.0
2018-12-07 15:50:00,78.3,78.64,78.14,78.17,716735.0,77.9595,78.298,77.8001,77.83,716735.0
2018-12-10 09:30:00,78.04,78.85,77.88,78.69,157475.0,77.7006,78.5071,77.5413,78.3478,157475.0
2018-12-10 09:40:00,78.7,79.05,78.1,78.16,160395.0,78.3577,78.7062,77.7603,77.8201,160395.0
2018-12-10 09:50:00,78.03,78.09,77.29,77.5,86084.0,77.6906,77.7504,76.9538,77.1629,86084.0
2018-12-10 10:00:00,77.47,78.04,77.38,77.7,110288.0,77.1331,77.7006,77.0435,77.3621,110288.0
2018-12-10 10:10:00,77.74,78.56,77.58,78.51,173589.0,77.4019,78.2183,77.2426,78.1685,173589.0
2018-12-10 10:20:00,78.5,78.58,77.67,77.78,69130.0,78.1586,78.2382,77.3322,77.4417,69130.0
2018-12-10 10:30:00,77.71,78.08,77.47,77.51,80145.0,77.372,77.7404,77.1331,77.1729,80145.0
2018-12-10 10:40:00,77.49,77.94,77.17,77.82,205741.0,77.153,77.601,76.8344,77.4815,205741.0
2018-12-10 10:50:00,77.83,77.89,77.09,77.17,168079.0,77.4915,77.5512,76.7547,76.8344,168079.0
2018-12-10 11:00:00,77.18,77.2,76.61,77.13,340384.0,76.8443,76.8642,76.2768,76.7945,340384.0
2018-12-10 11:10:00,77.08,77.19,76.79,77.05,68547.0,76.7448,76.8543,76.456,76.7149,68547.0
2018-12-10 11:20:00,76.94,77.12,76.71,77.12,56698.0,76.6054,76.7846,76.3764,76.7846,56698.0
2018-12-10 11:30:00,77.14,77.86,77.13,77.83,84869.0,76.8045,77.5214,76.7945,77.4915,84869.0
2018-12-10 11:40:00,77.84,78.29,77.73,77.97,97332.0,77.5015,77.9495,77.3919,77.6309,97332.0
2018-12-10 11:50:00,78.0,78.26,77.82,77.91,69573.0,77.6608,77.9196,77.4815,77.5711,69573.0
2018-12-10 12:00:00,77.87,77.93,77.55,77.69,49305.0,77.5313,77.5911,77.2127,77.3521,49305.0
2018-12-10 12:10:00,77.61,78.08,77.55,77.77,47869.0,77.2725,77.7404,77.2127,77.4318,47869.0
2018-12-10 12:20:00,77.66,77.85,77.54,77.7,31052.0,77.3222,77.5114,77.2028,77.3621,31052.0
2018-12-10 12:30:00,77.7,78.29,77.65,78.25,27643.0,77.3621,77.9495,77.3123,77.9097,27643.0
2018-12-10 12:40:00,78.26,78.5,78.17,78.49,74848.0,77.9196,78.1586,77.83,78.1486,74848.0
2018-12-10 12:50:00,78.5,78.69,78.39,78.52,81738.0,78.1586,78.3478,78.0491,78.1785,81738.0
2018-12-10 13:00:00,78.5,78.64,78.3,78.38,45798.0,78.1586,78.298,77.9595,78.0391,45798.0
2018-12-10 13:10:00,78.42,78.67,78.27,78.61,70248.0,78.0789,78.3278,77.9296,78.2681,70248.0
2018-12-10 13:20:00,78.61,78.65,78.21,78.21,74722.0,78.2681,78.3079,77.8698,77.8698,74722.0
2018-12-10 13:30:00,78.16,78.91,78.14,78.82,208954.0,77.8201,78.5668,77.8001,78.4772,208954.0
2018-12-10 13:40:00,78.84,79.03,78.72,78.88,109203.0,78.4971,78.6863,78.3776,78.5369,109203.0
2018-12-10 13:50:00,78.88,79.18,78.79,78.79,80492.0,78.5369,78.8356,78.4473,78.4473,80492.0
2018-12-10 14:00:00,78.81,79.13,78.77,79.07,100392.0,78.4672,78.7858,78.4274,78.7261,100392.0
2018-12-10 14:10:00,79.07,79.13,78.74,78.75,47933.0,78.7261,78.7858,78.3975,78.4075,47933.0
2018-12-10 14:20:00,78.76,78.92,78.6,78.83,25205.0,78.4175,78.5768,78.2581,78.4871,25205.0
2018-12-10 14:30:00,78.84,79.34,78.84,79.29,61628.0,78.4971,78.9949,78.4971,78.9451,61628.0
2018-12-10 14:40:00,79.29,79.5,79.1,79.17,66473.0,78.9451,79.1542,78.756,78.8257,66473.0
2018-12-10 14:50:00,79.16,79.43,78.83,78.86,102550.0,78.8157,79.0845,78.4871,78.517,102550.0
2018-12-10 15:00:00,78.85,79.03,78.81,78.98,56969.0,78.5071,78.6863,78.4672,78.6365,56969.0
2018-12-10 15:10:00,78.96,78.99,78.65,78.82,42024.0,78.6166,78.6465,78.3079,78.4772,42024.0
2018-12-10 15:20:00,78.86,78.95,78.78,78.95,47186.0,78.517,78.6066,78.4374,78.6066,47186.0
2018-12-10 15:30:00,78.97,79.41,78.97,79.35,98379.0,78.6265,79.0646,78.6265,79.0049,98379.0
2018-12-10 15:40:00,79.36,79.39,79.09,79.1,127964.0,79.0148,79.0447,78.746,78.756,127964.0
2018-12-10 15:50:00,79.09,79.29,78.97,79.21,232693.0,78.746,78.9451,78.6265,78.8655,232693.0
2018-12-11 09:30:00,79.61,80.13,79.37,79.5,395103.0,79.2638,79.7815,79.0248,79.1542,395103.0
2018-12-11 09:40:00,79.48,79.83,79.32,79.78,106594.0,79.1343,79.4828,78.975,79.433,106594.0
2018-12-11 09:50:00,79.82,80.23,79.65,80.16,165219.0,79.4728,79.8811,79.3036,79.8114,165219.0
2018-12-11 10:00:00,80.18,80.45,80.13,80.16,131299.0,79.8313,80.1001,79.7815,79.8114,131299.0
2018-12-11 10:10:00,80.13,80.13,79.66,79.88,466313.0,79.7815,79.7815,79.3135,79.5326,466313.0
2018-12-11 10:20:00,79.87,80.38,79.85,80.24,179429.0,79.5226,80.0304,79.5027,79.891,179429.0
2018-12-11 10:30:00,80.29,80.31,79.78,80.04,78826.0,79.9408,79.9607,79.433,79.6919,78826.0
2018-12-11 10:40:00,80.06,80.18,79.53,79.61,74630.0,79.7118,79.8313,79.1841,79.2638,74630.0
2018-12-11 10:50:00,79.59,79.93,79.5,79.86,58664.0,79.2438,79.5824,79.1542,79.5127,58664.0
2018-12-11 11:00:00,79.85,79.85,79.52,79.76,120203.0,79.5027,79.5027,79.1741,79.4131,120203.0
2018-12-11 11:10:00,79.78,79.83,79.4,79.63,59647.0,79.433,79.4828,79.0547,79.2837,59647.0
2018-12-11 11:20:00,79.64,79.7,79.25,79.48,83086.0,79.2936,79.3534,78.9053,79.1343,83086.0
2018-12-11 11:30:00,79.5,79.58,79.19,79.36,93865.0,79.1542,79.2339,78.8456,79.0148,93865.0
2018-12-11 11:40:00,79.34,79.39,79.19,79.32,45874.0,78.9949,79.0447,78.8456,78.975,45874.0
2018-12-11 11:50:00,79.39,79.68,79.33,79.59,67496.0,79.0447,79.3335,78.985,79.2438,67496.0
2018-12-11 12:00:00,79.59,79.61,78.94,79.04,74436.0,79.2438,79.2638,78.5967,78.6962,74436.0
2018-12-11 12:10:00,79.02,79.03,78.77,78.78,67511.0,78.6763,78.6863,78.4274,78.4374,67511.0
2018-12-11 12:20:00,78.77,79.22,78.77,79.02,40941.0,78.4274,78.8755,78.4274,78.6763,40941.0
2018-12-11 12:30:00,78.99,79.16,78.9,78.99,31100.0,78.6465,78.8157,78.5568,78.6465,31100.0
2018-12-11 12:40:00,78.99,79.24,78.93,79.11,40295.0,78.6465,78.8954,78.5867,78.7659,40295.0
2018-12-11 12:50:00,79.08,79.15,78.94,79.08,18295.0,78.7361,78.8058,78.5967,78.7361,18295.0
2018-12-11 13:00:00,79.01,79.19,78.89,78.97,26197.0,78.6664,78.8456,78.5469,78.6265,26197.0
2018-12-11 13:10:00,78.95,79.0,78.61,78.86,47824.0,78.6066,78.6564,78.2681,78.517,47824.0
2018-12-11 13:20:00,78.88,79.07,78.71,78.74,52838.0,78.5369,78.7261,78.3677,78.3975,52838.0
2018-12-11 13:30:00,78.72,78.75,78.51,78.6,34464.0,78.3776,78.4075,78.1685,78.2581,34464.0
2018-12-11 13:40:00,78.58,78.58,78.07,78.11,52690.0,78.2382,78.2382,77.7305,77.7703,52690.0
2018-12-11 13:50:00,78.15,78.29,78.06,78.14,24504.0,77.8101,77.9495,77.7205,77.8001,24504.0
2018-12-11 14:00:00,78.13,78.48,78.13,78.25,35968.0,77.7902,78.1387,77.7902,77.9097,35968.0
2018-12-11 14:10:00,78.23,78.5,78.11,78.45,30293.0,77.8898,78.1586,77.7703,78.1088,30293.0
2018-12-11 14:20:00,78.43,78.91,78.33,78.88,48230.0,78.0889,78.5668,77.9893,78.5369,48230.0
2018-12-11 14:30:00,78.88,79.03,78.64,78.69,72558.0,78.5369,78.6863,78.298,78.3478,72558.0
2018-12-11 14:40:00,78.71,79.1,78.69,78.86,81470.0,78.3677,78.756,78.3478,78.517,81470.0
2018-12-11 14:50:00,78.87,79.05,78.77,78.92,51278.0,78.527,78.7062,78.4274,78.5768,51278.0
2018-12-11 15:00:00,78.93,79.09,78.67,79.07,89777.0,78.5867,78.746,78.3278,78.7261,89777.0
2018-12-11 15:10:00,79.07,79.44,79.05,79.18,72509.0,78.7261,79.0945,78.7062,78.8356,72509.0
2018-12-11 15:20:00,79.18,79.3,79.09,79.11,90235.0,78.8356,78.9551,78.746,78.7659,90235.0
2018-12-11 15:30:00,79.07,79.4,79.06,79.09,119629.0,78.7261,79.0547,78.7161,78.746,119629.0
2018-12-11 15:40:00,79.07,79.17,78.93,79.09,116178.0,78.7261,78.8257,78.5867,78.746,116178.0
2018-12-11 15:50:00,79.08,79.2,78.87,78.9,463991.0,78.7361,78.8555,78.527,78.5568,463991.0
2018-12-12 09:30:00,79.72,80.15,79.54,79.9,170422.0,79.3733,79.8014,79.1941,79.5525,170422.0
2018-12-12 09:40:00,79.83,80.35,79.82,80.07,113470.0,79.4828,80.0005,79.4728,79.7218,113470.0
2018-12-12 09:50:00,80.08,80.75,80.08,80.67,173176.0,79.7317,80.3988,79.7317,80.3191,173176.0
2018-12-12 10:00:00,80.71,80.75,80.38,80.65,95772.0,80.359,80.3988,80.0304,80.2992,95772.0
2018-12-12 10:10:00,80.71,80.75,80.39,80.41,113224.0,80.359,80.3988,80.0404,80.0603,113224.0
2018-12-12 10:20:00,80.39,80.53,80.27,80.37,108724.0,80.0404,80.1798,79.9209,80.0205,108724.0
2018-12-12 10:30:00,80.33,80.53,80.23,80.31,70145.0,79.9806,80.1798,79.8811,79.9607,70145.0
2018-12-12 10:40:00,80.27,80.52,80.18,80.49,36452.0,79.9209,80.1698,79.8313,80.1399,36452.0
2018-12-12 10:50:00,80.51,80.81,80.34,80.63,101187.0,80.1598,80.4585,79.9906,80.2793,101187.0
2018-12-12 11:00:00,80.64,80.78,80.45,80.7,46176.0,80.2893,80.4287,80.1001,80.349,46176.0
2018-12-12 11:10:00,80.66,80.86,80.48,80.65,23667.0,80.3092,80.5083,80.13,80.2992,23667.0
2018-12-12 11:20:00,80.57,80.81,80.52,80.68,125387.0,80.2196,80.4585,80.1698,80.3291,125387.0
2018-12-12 11:30:00,80.7,80.76,80.36,80.4,30996.0,80.349,80.4088,80.0105,80.0503,30996.0
2018-12-12 11:40:00,80.39,80.84,80.39,80.78,57488.0,80.0404,80.4884,80.0404,80.4287,57488.0
2018-12-12 11:50:00,80.82,80.96,80.54,80.69,80558.0,80.4685,80.6079,80.1897,80.3391,80558.0
2018-12-12 12:00:00,80.75,80.89,80.41,80.45,125819.0,80.3988,80.5382,80.0603,80.1001,125819.0
2018-12-12 12:10:00,80.46,80.55,80.21,80.38,64505.0,80.1101,80.1997,79.8611,80.0304,64505.0
2018-12-12 12:20:00,80.36,80.49,80.32,80.43,27828.0,80.0105,80.1399,79.9707,80.0802,27828.0
2018-12-12 12:30:00,80.45,80.5,80.24,80.28,40118.0,80.1001,80.1499,79.891,79.9308,40118.0
2018-12-12 12:40:00,80.31,80.46,80.3,80.38,26782.0,79.9607,80.1101,79.9508,80.0304,26782.0
2018-12-12 12:50:00,80.4,80.68,80.33,80.67,69329.0,80.0503,80.3291,79.9806,80.3191,69329.0
2018-12-12 13:00:00,80.65,80.66,80.54,80.61,33668.0,80.2992,80.3092,80.1897,80.2594,33668.0
2018-12-12 13:10:00,80.61,80.74,80.49,80.63,73539.0,80.2594,80.3888,80.1399,80.2793,73539.0
2018-12-12 13:20:00,80.62,80.7,80.49,80.69,34375.0,80.2694,80.349,80.1399,80.3391,34375.0
2018-12-12 13:30:00,80.7,80.71,80.35,80.41,63291.0,80.349,80.359,80.0005,80.0603,63291.0
2018-12-12 13:40:00,80.41,80.45,80.21,80.44,25748.0,80.0603,80.1001,79.8611,80.0901,25748.0
2018-12-12 13:50:00,80.45,80.54,80.27,80.47,26948.0,80.1001,80.1897,79.9209,80.12,26948.0
2018-12-12 14:00:00,80.49,80.51,80.32,80.35,38610.0,80.1399,80.1598,79.9707,80.0005,38610.0
2018-12-12 14:10:00,80.36,80.46,80.08,80.46,37361.0,80.0105,80.1101,79.7317,80.1101,37361.0
2018-12-12 14:20:00,80.44,80.5,80.13,80.2,30886.0,80.0901,80.1499,79.7815,79.8512,30886.0
2018-12-12 14:30:00,80.16,80.37,80.05,80.32,46315.0,79.8114,80.0205,79.7018,79.9707,46315.0
2018-12-12 14:40:00,80.34,80.34,80.12,80.3,57158.0,79.9906,79.9906,79.7715,79.9508,57158.0
2018-12-12 14:50:00,80.23,80.47,80.13,80.41,33775.0,79.8811,80.12,79.7815,80.0603,33775.0
2018-12-12 15:00:00,80.37,80.56,80.23,80.51,144239.0,80.0205,80.2096,79.8811,80.1598,144239.0
2018-12-12 15:10:00,80.54,80.66,80.25,80.35,38970.0,80.1897,80.3092,79.901,80.0005,38970.0
2018-12-12 15:20:00,80.34,80.54,80.29,80.38,84379.0,79.9906,80.1897,79.9408,80.0304,84379.0
2018-12-12 15:30:00,80.4,80.61,80.38,80.58,94639.0,80.0503,80.2594,80.0304,80.2295,94639.0
2018-12-12 15:40:00,80.61,80.66,80.39,80.39,94241.0,80.2594,80.3092,80.0404,80.0404,94241.0
2018-12-12 15:50:00,80.39,80.39,80.08,80.09,396870.0,80.0404,80.0404,79.7317,79.7417,396870.0
2018-12-13 09:30:00,80.27,80.61,80.15,80.45,163770.0,79.9209,80.2594,79.8014,80.1001,163770.0
2018-12-13 09:40:00,80.45,80.59,79.36,79.36,311282.0,80.1001,80.2395,79.0148,79.0148,311282.0
2018-12-13 09:50:00,79.35,79.46,78.75,79.15,239408.0,79.0049,79.1144,78.4075,78.8058,239408.0
2018-12-13 10:00:00,79.17,79.6,79.12,79.31,83209.0,78.8257,79.2538,78.7759,78.9651,83209.0
2018-12-13 10:10:00,79.31,79.69,79.1,79.1,76417.0,78.9651,79.3434,78.756,78.756,76417.0
2018-12-13 10:20:00,79.1,79.27,78.97,79.06,94438.0,78.756,78.9252,78.6265,78.7161,94438.0
2018-12-13 10:30:00,79.09,79.16,78.88,78.94,90997.0,78.746,78.8157,78.5369,78.5967,90997.0
2018-12-13 10:40:00,78.85,78.88,78.69,78.7,91689.0,78.5071,78.5369,78.3478,78.3577,91689.0
2018-12-13 10:50:00,78.73,78.94,78.43,78.8,122856.0,78.3876,78.5967,78.0889,78.4573,122856.0
2018-12-13 11:00:00,78.77,78.86,78.38,78.73,106662.0,78.4274,78.517,78.0391,78.3876,106662.0
2018-12-13 11:10:00,78.7,78.71,78.24,78.29,65452.0,78.3577,78.3677,77.8997,77.9495,65452.0
2018-12-13 11:20:00,78.25,78.61,78.21,78.49,98268.0,77.9097,78.2681,77.8698,78.1486,98268.0
2018-12-13 11:30:00,78.43,79.0,78.33,78.83,242489.0,78.0889,78.6564,77.9893,78.4871,242489.0
2018-12-13 11:40:00,78.87,79.11,78.65,78.71,48926.0,78.527,78.7659,78.3079,78.3677,48926.0
2018-12-13 11:50:00,78.71,78.79,78.48,78.56,76280.0,78.3677,78.4473,78.1387,78.2183,76280.0
2018-12-13 12:00:00,78.49,78.59,78.34,78.38,102661.0,78.1486,78.2482,77.9993,78.0391,102661.0
2018-12-13 12:10:00,78.41,78.58,78.19,78.2,109597.0,78.069,78.2382,77.8499,77.8599,109597.0
2018-12-13 12:20:00,78.19,78.22,77.85,77.87,156993.0,77.8499,77.8798,77.5114,77.5313,156993.0
2018-12-13 12:30:00,77.86,78.2,77.82,78.14,99825.0,77.5214,77.8599,77.4815,77.8001,99825.0
2018-12-13 12:40:00,78.13,78.2,77.94,78.16,75498.0,77.7902,77.8599,77.601,77.8201,75498.0
2018-12-13 12:50:00,78.16,78.26,77.83,77.86,148059.0,77.8201,77.9196,77.4915,77.5214,148059.0
2018-12-13 13:00:00,77.87,78.17,77.85,78.12,105102.0,77.5313,77.83,77.5114,77.7802,105102.0
2018-12-13 13:10:00,78.15,78.22,77.94,77.94,112923.0,77.8101,77.8798,77.601,77.601,112923.0
2018-12-13 13:20:00,77.96,78.07,77.7,78.03,135236.0,77.6209,77.7305,77.3621,77.6906,135236.0
2018-12-13 13:30:00,78.04,78.41,77.77,78.4,132532.0,77.7006,78.069,77.4318,78.059,132532.0
2018-12-13 13:40:00,78.43,78.46,77.98,77.98,114420.0,78.0889,78.1188,77.6408,77.6408,114420.0
2018-12-13 13:50:00,77.97,78.07,77.84,77.94,59718.0,77.6309,77.7305,77.5015,77.601,59718.0
2018-12-13 14:00:00,77.94,78.04,77.7,77.82,63634.0,77.601,77.7006,77.3621,77.4815,63634.0
2018-12-13 14:10:00,77.82,77.97,77.75,77.96,32238.0,77.4815,77.6309,77.4118,77.6209,32238.0
2018-12-13 14:20:00,77.98,78.2,77.83,78.16,125136.0,77.6408,77.8599,77.4915,77.8201,125136.0
2018-12-13 14:30:00,78.13,78.19,77.86,78.02,76317.0,77.7902,77.8499,77.5214,77.6807,76317.0
2018-12-13 14:40:00,78.02,78.16,77.95,78.0,46527.0,77.6807,77.8201,77.611,77.6608,46527.0
2018-12-13 14:50:00,78.01,78.26,78.0,78.15,145494.0,77.6707,77.9196,77.6608,77.8101,145494.0
2018-12-13 15:00:00,78.17,78.18,77.91,77.94,106799.0,77.83,77.84,77.5711,77.601,106799.0
2018-12-13 15:10:00,77.93,78.19,77.85,78.16,157934.0,77.5911,77.8499,77.5114,77.8201,157934.0
2018-12-13 15:20:00,78.14,78.21,78.07,78.08,95058.0,77.8001,77.8698,77.7305,77.7404,95058.0
2018-12-13 15:30:00,78.07,78.21,77.93,78.0,126497.0,77.7305,77.8698,77.5911,77.6608,126497.0
2018-12-13 15:40:00,78.01,78.19,77.91,77.91,302537.0,77.6707,77.8499,77.5711,77.5711,302537.0
2018-12-13 15:50:00,77.91,78.06,77.78,77.82,692169.0,77.5711,77.7205,77.4417,77.4815,692169.0
2018-12-14 09:30:00,77.16,77.27,76.74,77.17,165925.0,76.8244,76.9339,76.4062,76.8344,165925.0
2018-12-14 09:40:00,77.18,77.68,77.06,77.31,115836.0,76.8443,77.3421,76.7248,76.9738,115836.0
2018-12-14 09:50:00,77.36,78.14,77.13,77.96,207133.0,77.0235,77.8001,76.7945,77.6209,207133.0
2018-12-14 10:00:00,77.95,78.05,77.46,77.56,127724.0,77.611,77.7105,77.1231,77.2227,127724.0
2018-12-14 10:10:00,77.58,78.0,77.24,77.87,99355.0,77.2426,77.6608,76.9041,77.5313,99355.0
2018-12-14 10:20:00,77.9,77.9,77.35,77.58,186396.0,77.5612,77.5612,77.0136,77.2426,186396.0
2018-12-14 10:30:00,77.54,77.92,77.33,77.87,142489.0,77.2028,77.5811,76.9937,77.5313,142489.0
2018-12-14 10:40:00,77.82,78.04,77.75,77.83,163488.0,77.4815,77.7006,77.4118,77.4915,163488.0
2018-12-14 10:50:00,77.79,78.12,77.68,77.68,148921.0,77.4517,77.7802,77.3421,77.3421,148921.0
2018-12-14 11:00:00,77.64,77.9,77.55,77.82,77380.0,77.3023,77.5612,77.2127,77.4815,77380.0
2018-12-14 11:10:00,77.81,77.81,77.53,77.55,33867.0,77.4716,77.4716,77.1928,77.2127,33867.0
2018-12-14 11:20:00,77.55,77.61,77.33,77.44,106461.0,77.2127,77.2725,76.9937,77.1032,106461.0
2018-12-14 11:30:00,77.45,77.95,77.45,77.76,55513.0,77.1132,77.611,77.1132,77.4218,55513.0
2018-12-14 11:40:00,77.78,77.87,77.38,77.42,64914.0,77.4417,77.5313,77.0435,77.0833,64914.0
2018-12-14 11:50:00,77.4,77.41,77.03,77.11,59010.0,77.0634,77.0733,76.695,76.7746,59010.0
2018-12-14 12:00:00,77.13,77.3,77.11,77.19,56435.0,76.7945,76.9638,76.7746,76.8543,56435.0
2018-12-14 12:10:00,77.18,77.42,77.09,77.42,27658.0,76.8443,77.0833,76.7547,77.0833,27658.0
2018-12-14 12:20:00,77.35,77.48,77.24,77.48,43474.0,77.0136,77.143,76.9041,77.143,43474.0
2018-12-14 12:30:00,77.49,77.67,77.34,77.36,27708.0,77.153,77.3322,77.0036,77.0235,27708.0
2018-12-14 12:40:00,77.37,77.37,77.13,77.25,85505.0,77.0335,77.0335,76.7945,76.914,85505.0
2018-12-14 12:50:00,77.21,77.52,77.21,77.33,16218.0,76.8742,77.1828,76.8742,76.9937,16218.0
2018-12-14 13:00:00,77.23,77.3,77.1,77.23,63697.0,76.8941,76.9638,76.7647,76.8941,63697.0
2018-12-14 13:10:00,77.27,77.47,77.24,77.26,31779.0,76.9339,77.1331,76.9041,76.924,31779.0
2018-12-14 13:20:00,77.24,77.3,77.15,77.26,70574.0,76.9041,76.9638,76.8145,76.924,70574.0
2018-12-14 13:30:00,77.22,77.24,76.89,76.99,126711.0,76.8842,76.9041,76.5556,76.6552,126711.0
2018-12-14 13:40:00,76.96,77.29,76.96,77.14,22444.0,76.6253,76.9538,76.6253,76.8045,22444.0
2018-12-14 13:50:00,77.18,77.26,76.97,77.0,47223.0,76.8443,76.924,76.6352,76.6651,47223.0
2018-12-14 14:00:00,77.04,77.15,76.96,77.09,56626.0,76.7049,76.8145,76.6253,76.7547,56626.0
2018-12-14 14:10:00,77.11,77.12,76.92,76.98,44545.0,76.7746,76.7846,76.5855,76.6452,44545.0
2018-12-14 14:20:00,76.99,77.13,76.95,77.09,21015.0,76.6552,76.7945,76.6153,76.7547,21015.0
2018-12-14 14:30:00,77.1,77.1,76.78,76.81,63128.0,76.7647,76.7647,76.4461,76.4759,63128.0
2018-12-14 14:40:00,76.8,76.85,76.61,76.61,166858.0,76.466,76.5158,76.2768,76.2768,166858.0
2018-12-14 14:50:00,76.64,76.96,76.54,76.83,64893.0,76.3067,76.6253,76.2071,76.4958,64893.0
2018-12-14 15:00:00,76.83,76.93,76.69,76.7,34975.0,76.4958,76.5954,76.3565,76.3664,34975.0
2018-12-14 15:10:00,76.72,77.02,76.7,76.98,54850.0,76.3863,76.685,76.3664,76.6452,54850.0
2018-12-14 15:20:00,77.0,77.0,76.77,76.77,73464.0,76.6651,76.6651,76.4361,76.4361,73464.0
2018-12-14 15:30:00,76.77,76.84,76.58,76.65,66705.0,76.4361,76.5058,76.2469,76.3166,66705.0
2018-12-14 15:40:00,76.64,76.66,76.44,76.55,159851.0,76.3067,76.3266,76.1075,76.2171,159851.0
2018-12-14 15:50:00,76.56,76.81,76.55,76.78,490815.0,76.227,76.4759,76.2171,76.4461,490815.0
2018-12-17 09:30:00,76.28,76.57,75.44,75.52,360376.0,75.9482,76.237,75.1119,75.1915,360376.0
2018-12-17 09:40:00,75.49,76.06,75.46,75.8,215726.0,75.1617,75.7292,75.1318,75.4703,215726.0
2018-12-17 09:50:00,75.77,76.25,75.44,76.23,164916.0,75.4405,75.9184,75.1119,75.8985,164916.0
2018-12-17 10:00:00,76.24,76.37,75.87,76.13,144404.0,75.9084,76.0378,75.54,75.7989,144404.0
2018-12-17 10:10:00,76.13,76.57,76.03,76.34,125426.0,75.7989,76.237,75.6993,76.008,125426.0
2018-12-17 10:20:00,76.33,76.89,76.28,76.79,255937.0,75.998,76.5556,75.9482,76.456,255937.0
2018-12-17 10:30:00,76.81,76.84,76.36,76.45,84110.0,76.4759,76.5058,76.0279,76.1175,84110.0
2018-12-17 10:40:00,76.45,77.05,76.39,76.94,178677.0,76.1175,76.7149,76.0578,76.6054,178677.0
2018-12-17 10:50:00,76.94,77.32,76.78,77.12,279686.0,76.6054,76.9837,76.4461,76.7846,279686.0
2018-12-17 11:00:00,77.13,77.53,77.13,77.51,190720.0,76.7945,77.1928,76.7945,77.1729,190720.0
2018-12-17 11:10:00,77.53,77.86,77.45,77.69,204573.0,77.1928,77.5214,77.1132,77.3521,204573.0
2018-12-17 11:20:00,77.69,77.84,77.57,77.63,164194.0,77.3521,77.5015,77.2326,77.2924,164194.0
2018-12-17 11:30:00,77.66,77.67,77.46,77.53,150956.0,77.3222,77.3322,77.1231,77.1928,150956.0
2018-12-17 11:40:00,77.5,77.53,77.19,77.53,128848.0,77.1629,77.1928,76.8543,77.1928,128848.0
2018-12-17 11:50:00,77.53,77.78,77.48,77.7,57221.0,77.1928,77.4417,77.143,77.3621,57221.0
2018-12-17 12:00:00,77.69,77.92,77.63,77.8,80414.0,77.3521,77.5811,77.2924,77.4616,80414.0
2018-12-17 12:10:00,77.81,77.81,77.25,77.34,56300.0,77.4716,77.4716,76.914,77.0036,56300.0
2018-12-17 12:20:00,77.38,77.49,77.01,77.12,53850.0,77.0435,77.153,76.6751,76.7846,53850.0
2018-12-17 12:30:00,77.09,77.17,76.63,76.81,177881.0,76.7547,76.8344,76.2967,76.4759,177881.0
2018-12-17 12:40:00,76.83,76.83,76.45,76.54,121230.0,76.4958,76.4958,76.1175,76.2071,121230.0
2018-12-17 12:50:00,76.54,76.58,76.18,76.22,91119.0,76.2071,76.2469,75.8487,75.8885,91119.0
2018-12-17 13:00:00,76.22,76.57,76.13,76.49,45654.0,75.8885,76.237,75.7989,76.1573,45654.0
2018-12-17 13:10:00,76.48,76.7,76.35,76.45,95659.0,76.1474,76.3664,76.0179,76.1175,95659.0
2018-12-17 13:20:00,76.46,76.48,76.2,76.27,88314.0,76.1275,76.1474,75.8686,75.9383,88314.0
2018-12-17 13:30:00,76.22,76.39,75.72,75.8,65272.0,75.8885,76.0578,75.3907,75.4703,65272.0
2018-12-17 13:40:00,75.84,76.07,75.7,75.75,53061.0,75.5102,75.7392,75.3708,75.4205,53061.0
2018-12-17 13:50:00,75.75,75.98,75.58,75.75,165267.0,75.4205,75.6495,75.2513,75.4205,165267.0
2018-12-17 14:00:00,75.74,75.82,75.46,75.54,211424.0,75.4106,75.4902,75.1318,75.2115,211424.0
2018-12-17 14:10:00,75.54,75.71,75.48,75.64,59897.0,75.2115,75.3807,75.1517,75.311,59897.0
2018-12-17 14:20:00,75.64,75.98,75.51,75.55,177083.0,75.311,75.6495,75.1816,75.2214,177083.0
2018-12-17 14:30:00,75.58,75.77,75.53,75.63,78795.0,75.2513,75.4405,75.2015,75.3011,78795.0
2018-12-17 14:40:00,75.65,75.92,75.6,75.62,128302.0,75.321,75.5898,75.2712,75.2911,128302.0
2018-12-17 14:50:00,75.65,75.73,75.35,75.5,124097.0,75.321,75.4006,75.0223,75.1716,124097.0
2018-12-17 15:00:00,75.49,75.56,75.28,75.28,105584.0,75.1617,75.2314,74.9526,74.9526,105584.0
2018-12-17 15:10:00,75.28,75.5,75.17,75.25,163425.0,74.9526,75.1716,74.8431,74.9227,163425.0
2018-12-17 15:20:00,75.23,75.26,74.87,74.99,172612.0,74.9028,74.9327,74.5444,74.6638,172612.0
2018-12-17 15:30:00,75.01,75.01,74.79,74.84,170862.0,74.6838,74.6838,74.4647,74.5145,170862.0
2018-12-17 15:40:00,74.81,74.99,74.59,74.72,270093.0,74.4846,74.6638,74.2656,74.395,270093.0
2018-12-17 15:50:00,74.72,75.09,74.7,74.98,568536.0,74.395,74.7634,74.3751,74.6539,568536.0
2018-12-18 09:30:00,75.91,75.92,75.2,75.2,189282.0,75.5798,75.5898,74.8729,74.8729,189282.0
2018-12-18 09:40:00,75.18,75.72,75.06,75.43,149734.0,74.853,75.3907,74.7335,75.1019,149734.0
2018-12-18 09:50:00,75.38,75.95,75.23,75.8,105551.0,75.0522,75.6197,74.9028,75.4703,105551.0
2018-12-18 10:00:00,75.81,75.86,75.25,75.42,325875.0,75.4803,75.5301,74.9227,75.092,325875.0
2018-12-18 10:10:00,75.43,75.62,75.1,75.22,169222.0,75.1019,75.2911,74.7734,74.8928,169222.0
2018-12-18 10:20:00,75.22,75.31,74.97,75.0,161811.0,74.8928,74.9825,74.6439,74.6738,161811.0
2018-12-18 10:30:00,74.99,75.1,74.83,74.98,400304.0,74.6638,74.7734,74.5045,74.6539,400304.0
2018-12-18 10:40:00,75.03,75.06,74.33,74.95,277246.0,74.7037,74.7335,74.0067,74.624,277246.0
2018-12-18 10:50:00,74.96,75.07,74.61,74.67,95046.0,74.634,74.7435,74.2855,74.3452,95046.0
2018-12-18 11:00:00,74.68,74.85,74.47,74.52,241637.0,74.3552,74.5245,74.1461,74.1959,241637.0
2018-12-18 11:10:00,74.54,74.57,74.12,74.34,325714.0,74.2158,74.2457,73.7976,74.0167,325714.0
2018-12-18 11:20:00,74.35,74.38,74.0,74.22,135122.0,74.0266,74.0565,73.6782,73.8972,135122.0
2018-12-18 11:30:00,74.21,74.32,73.98,74.03,276537.0,73.8872,73.9968,73.6582,73.708,276537.0
2018-12-18 11:40:00,74.02,74.11,73.79,73.86,190062.0,73.6981,73.7877,73.4691,73.5388,190062.0
2018-12-18 11:50:00,73.87,73.97,73.75,73.81,175260.0,73.5487,73.6483,73.4292,73.489,175260.0
2018-12-18 12:00:00,73.84,74.23,73.78,74.19,95899.0,73.5189,73.9072,73.4591,73.8673,95899.0
2018-12-18 12:10:00,74.18,74.42,74.1,74.39,78265.0,73.8574,74.0963,73.7777,74.0665,78265.0
2018-12-18 12:20:00,74.42,74.56,74.26,74.33,109374.0,74.0963,74.2357,73.937,74.0067,109374.0
2018-12-18 12:30:00,74.34,74.49,74.23,74.29,24994.0,74.0167,74.166,73.9072,73.9669,24994.0
2018-12-18 12:40:00,74.32,74.48,74.18,74.43,41920.0,73.9968,74.1561,73.8574,74.1063,41920.0
2018-12-18 12:50:00,74.43,74.6,74.35,74.43,36253.0,74.1063,74.2755,74.0266,74.1063,36253.0
2018-12-18 13:00:00,74.45,74.53,74.35,74.42,41086.0,74.1262,74.2058,74.0266,74.0963,41086.0
2018-12-18 13:10:00,74.45,74.48,74.16,74.26,29379.0,74.1262,74.1561,73.8375,73.937,29379.0
2018-12-18 13:20:00,74.24,74.38,73.84,73.85,73615.0,73.9171,74.0565,73.5189,73.5288,73615.0
2018-12-18 13:30:00,73.86,73.87,73.44,73.52,134063.0,73.5388,73.5487,73.1206,73.2002,134063.0
2018-12-18 13:40:00,73.52,73.67,73.5,73.52,37113.0,73.2002,73.3496,73.1803,73.2002,37113.0
2018-12-18 13:50:00,73.55,73.56,72.99,73.08,161677.0,73.2301,73.2401,72.6725,72.7622,161677.0
2018-12-18 14:00:00,73.1,73.66,73.1,73.66,70029.0,72.7821,73.3396,72.7821,73.3396,70029.0
2018-12-18 14:10:00,73.64,73.72,73.26,73.36,99338.0,73.3197,73.3994,72.9414,73.0409,99338.0
2018-12-18 14:20:00,73.35,73.5,73.18,73.34,81396.0,73.031,73.1803,72.8617,73.021,81396.0
2018-12-18 14:30:00,73.35,73.46,73.18,73.31,59098.0,73.031,73.1405,72.8617,72.9912,59098.0
2018-12-18 14:40:00,73.34,73.36,72.73,72.84,149519.0,73.021,73.0409,72.4137,72.5232,149519.0
2018-12-18 14:50:00,72.88,72.94,72.6,72.6,160442.0,72.563,72.6228,72.2842,72.2842,160442.0
2018-12-18 15:00:00,72.6,72.86,72.42,72.74,210799.0,72.2842,72.5431,72.105,72.4236,210799.0
2018-12-18 15:10:00,72.72,73.15,72.66,73.03,179992.0,72.4037,72.8319,72.344,72.7124,179992.0
2018-12-18 15:20:00,73.04,73.11,72.85,72.97,130154.0,72.7223,72.792,72.5332,72.6526,130154.0
2018-12-18 15:30:00,72.98,73.5,72.98,73.37,334889.0,72.6626,73.1803,72.6626,73.0509,334889.0
2018-12-18 15:40:00,73.39,73.93,73.38,73.89,567473.0,73.0708,73.6085,73.0609,73.5686,567473.0
2018-12-18 15:50:00,73.89,73.98,73.43,73.66,691317.0,73.5686,73.6582,73.1106,73.3396,691317.0
2018-12-19 09:30:00,73.56,74.25,73.34,74.21,403234.0,73.2401,73.9271,73.021,73.8872,403234.0
2018-12-19 09:40:00,74.25,74.84,74.23,74.84,113444.0,73.9271,74.5145,73.9072,74.5145,113444.0
2018-12-19 09:50:00,74.9,75.26,74.72,74.9,223865.0,74.5742,74.9327,74.395,74.5742,223865.0
2018-12-19 10:00:00,74.9,75.09,74.68,74.82,105514.0,74.5742,74.7634,74.3552,74.4946,105514.0
2018-12-19 10:10:00,74.81,75.0,74.64,74.85,91450.0,74.4846,74.6738,74.3154,74.5245,91450.0
2018-12-19 10:20:00,74.85,75.01,74.81,74.9,266699.0,74.5245,74.6838,74.4846,74.5742,266699.0
2018-12-19 10:30:00,74.94,75.11,74.83,74.88,98575.0,74.6141,74.7833,74.5045,74.5543,98575.0
2018-12-19 10:40:00,74.88,74.98,74.56,74.66,76170.0,74.5543,74.6539,74.2357,74.3353,76170.0
2018-12-19 10:50:00,74.65,75.0,74.62,74.75,43059.0,74.3253,74.6738,74.2955,74.4249,43059.0
2018-12-19 11:00:00,74.77,74.78,74.32,74.32,68169.0,74.4448,74.4548,73.9968,73.9968,68169.0
2018-12-19 11:10:00,74.32,74.51,74.18,74.25,37003.0,73.9968,74.1859,73.8574,73.9271,37003.0
2018-12-19 11:20:00,74.26,74.45,74.18,74.26,60591.0,73.937,74.1262,73.8574,73.937,60591.0
2018-12-19 11:30:00,74.24,74.29,73.96,73.99,75873.0,73.9171,73.9669,73.6383,73.6682,75873.0
2018-12-19 11:40:00,74.0,74.3,73.9,74.3,64150.0,73.6782,73.9769,73.5786,73.9769,64150.0
2018-12-19 11:50:00,74.34,74.55,74.25,74.53,65936.0,74.0167,74.2258,73.9271,74.2058,65936.0
2018-12-19 12:00:00,74.46,74.54,74.36,74.48,35734.0,74.1362,74.2158,74.0366,74.1561,35734.0
2018-12-19 12:10:00,74.44,74.47,74.29,74.41,37131.0,74.1162,74.1461,73.9669,74.0864,37131.0
2018-12-19 12:20:00,74.4,74.59,74.38,74.43,31221.0,74.0764,74.2656,74.0565,74.1063,31221.0
2018-12-19 12:30:00,74.42,74.54,74.36,74.39,20585.0,74.0963,74.2158,74.0366,74.0665,20585.0
2018-12-19 12:40:00,74.4,74.4,74.17,74.21,27333.0,74.0764,74.0764,73.8474,73.8872,27333.0
2018-12-19 12:50:00,74.21,74.26,73.97,74.01,64570.0,73.8872,73.937,73.6483,73.6881,64570.0
2018-12-19 13:00:00,74.01,74.08,73.81,73.87,89047.0,73.6881,73.7578,73.489,73.5487,89047.0
2018-12-19 13:10:00,73.87,73.96,73.67,73.87,79757.0,73.5487,73.6383,73.3496,73.5487,79757.0
2018-12-19 13:20:00,73.88,73.96,73.62,73.91,129637.0,73.5587,73.6383,73.2998,73.5885,129637.0
2018-12-19 13:30:00,73.94,74.01,73.74,73.79,132465.0,73.6184,73.6881,73.4193,73.4691,132465.0
2018-12-19 13:40:00,73.85,74.05,73.79,73.95,151501.0,73.5288,73.7279,73.4691,73.6284,151501.0
2018-12-19 13:50:00,73.94,74.23,73.7,73.83,291583.0,73.6184,73.9072,73.3795,73.5089,291583.0
2018-12-19 14:00:00,73.89,74.23,72.4,72.5,380458.0,73.5686,73.9072,72.0851,72.1847,380458.0
2018-12-19 14:10:00,72.47,72.96,71.82,72.96,665156.0,72.1548,72.6427,71.5076,72.6427,665156.0
2018-12-19 14:20:00,72.95,73.38,72.63,73.22,425633.0,72.6327,73.0609,72.3141,72.9015,425633.0
2018-12-19 14:30:00,73.2,73.47,72.89,73.14,505188.0,72.8816,73.1505,72.573,72.8219,505188.0
2018-12-19 14:40:00,73.16,73.16,72.13,72.25,528041.0,72.8418,72.8418,71.8163,71.9358,528041.0
2018-12-19 14:50:00,72.22,72.23,70.78,71.03,1219236.0,71.9059,71.9159,70.4722,70.7211,1219236.0
2018-12-19 15:00:00,71.02,71.04,70.13,70.97,444634.0,70.7111,70.731,69.825,70.6613,444634.0
2018-12-19 15:10:00,70.97,71.62,70.75,71.21,365060.0,70.6613,71.3085,70.4423,70.9003,365060.0
2018-12-19 15:20:00,71.24,71.33,70.79,70.8,273910.0,70.9302,71.0198,70.4821,70.4921,273910.0
2018-12-19 15:30:00,70.76,71.27,70.73,70.91,287945.0,70.4522,70.96,70.4224,70.6016,287945.0
2018-12-19 15:40:00,70.91,71.29,70.74,71.27,478585.0,70.6016,70.9799,70.4323,70.96,478585.0
2018-12-19 15:50:00,71.27,71.54,71.14,71.17,874382.0,70.96,71.2289,70.8306,70.8605,874382.0
2018-12-20 09:30:00,70.68,71.16,70.21,70.89,351624.0,70.3726,70.8505,69.9046,70.5817,351624.0
2018-12-20 09:40:00,70.88,70.88,69.72,69.93,597905.0,70.5717,70.5717,69.4168,69.6259,597905.0
2018-12-20 09:50:00,69.9,70.57,69.53,70.31,416875.0,69.596,70.2631,69.2276,70.0042,416875.0
2018-12-20 10:00:00,70.35,70.65,69.85,70.39,334908.0,70.044,70.3427,69.5462,70.0839,334908.0
2018-12-20 10:10:00,70.39,70.39,70.08,70.15,165728.0,70.0839,70.0839,69.7752,69.8449,165728.0
2018-12-20 10:20:00,70.09,70.46,69.96,70.32,260626.0,69.7852,70.1536,69.6557,70.0142,260626.0
2018-12-20 10:30:00,70.27,70.5,70.1,70.42,516908.0,69.9644,70.1934,69.7951,70.1137,516908.0
2018-12-20 10:40:00,70.4,70.93,70.4,70.53,309503.0,70.0938,70.6215,70.0938,70.2232,309503.0
2018-12-20 10:50:00,70.48,70.66,70.39,70.41,429582.0,70.1735,70.3527,70.0839,70.1038,429582.0
2018-12-20 11:00:00,70.44,70.46,69.81,69.9,198391.0,70.1336,70.1536,69.5064,69.596,198391.0
2018-12-20 11:10:00,69.96,70.07,69.44,69.6,172771.0,69.6557,69.7652,69.138,69.2973,172771.0
2018-12-20 11:20:00,69.51,69.52,68.89,68.98,366588.0,69.2077,69.2176,68.5904,68.68,366588.0
2018-12-20 11:30:00,68.96,68.97,68.57,68.74,262287.0,68.6601,68.67,68.2718,68.441,262287.0
2018-12-20 11:40:00,68.75,68.81,67.92,67.99,547089.0,68.451,68.5107,67.6246,67.6943,547089.0
2018-12-20 11:50:00,68.0,68.42,67.7,67.98,505253.0,67.7043,68.1224,67.4056,67.6843,505253.0
2018-12-20 12:00:00,68.0,68.3,68.0,68.06,339606.0,67.7043,68.0029,67.7043,67.764,339606.0
2018-12-20 12:10:00,68.08,68.44,67.93,68.43,132741.0,67.7839,68.1423,67.6346,68.1324,132741.0
2018-12-20 12:20:00,68.4,68.91,68.27,68.84,136317.0,68.1025,68.6103,67.9731,68.5406,136317.0
2018-12-20 12:30:00,68.82,68.97,68.51,68.62,192768.0,68.5207,68.67,68.212,68.3216,192768.0
2018-12-20 12:40:00,68.58,68.73,68.33,68.66,216026.0,68.2817,68.4311,68.0328,68.3614,216026.0
2018-12-20 12:50:00,68.68,68.94,68.56,68.89,307898.0,68.3813,68.6402,68.2618,68.5904,307898.0
2018-12-20 13:00:00,68.85,68.85,68.56,68.64,214009.0,68.5506,68.5506,68.2618,68.3415,214009.0
2018-12-20 13:10:00,68.58,68.91,68.5,68.8,212782.0,68.2817,68.6103,68.2021,68.5008,212782.0
2018-12-20 13:20:00,68.77,68.98,68.68,68.72,145776.0,68.4709,68.68,68.3813,68.4211,145776.0
2018-12-20 13:30:00,68.68,68.76,68.26,68.57,204406.0,68.3813,68.4609,67.9631,68.2718,204406.0
2018-12-20 13:40:00,68.54,68.7,68.36,68.66,167465.0,68.2419,68.4012,68.0627,68.3614,167465.0
2018-12-20 13:50:00,68.65,68.67,68.32,68.32,119092.0,68.3514,68.3713,68.0229,68.0229,119092.0
2018-12-20 14:00:00,68.33,68.42,67.97,68.18,200113.0,68.0328,68.1224,67.6744,67.8835,200113.0
2018-12-20 14:10:00,68.09,68.2,67.82,67.9,281159.0,67.7939,67.9034,67.525,67.6047,281159.0
2018-12-20 14:20:00,67.91,68.56,67.91,68.54,162958.0,67.6146,68.2618,67.6146,68.2419,162958.0
2018-12-20 14:30:00,68.48,68.67,68.28,68.51,362981.0,68.1822,68.3713,67.983,68.212,362981.0
2018-12-20 14:40:00,68.47,69.15,68.46,69.06,215968.0,68.1722,68.8492,68.1622,68.7596,215968.0
2018-12-20 14:50:00,69.0,69.15,68.46,68.71,246169.0,68.6999,68.8492,68.1622,68.4112,246169.0
2018-12-20 15:00:00,68.71,69.01,68.5,68.93,226850.0,68.4112,68.7099,68.2021,68.6302,226850.0
2018-12-20 15:10:00,68.93,69.38,68.82,69.1,224131.0,68.6302,69.0782,68.5207,68.7995,224131.0
2018-12-20 15:20:00,69.09,69.36,68.94,68.94,206395.0,68.7895,69.0583,68.6402,68.6402,206395.0
2018-12-20 15:30:00,68.95,69.37,68.95,69.3,240815.0,68.6501,69.0683,68.6501,68.9986,240815.0
2018-12-20 15:40:00,69.3,69.42,68.76,68.77,490299.0,68.9986,69.1181,68.4609,68.4709,490299.0
2018-12-20 15:50:00,68.77,68.85,68.51,68.66,809623.0,68.4709,68.5506,68.212,68.3614,809623.0
2018-12-21 09:30:00,68.98,69.04,68.27,68.42,223363.0,68.6925,68.7523,67.9855,68.1349,223363.0
2018-12-21 09:40:00,68.42,68.47,67.99,68.07,163627.0,68.1349,68.1847,67.7067,67.7863,163627.0
2018-12-21 09:50:00,68.08,68.08,67.64,67.8,290143.0,67.7963,67.7963,67.3581,67.5174,290143.0
2018-12-21 10:00:00,67.78,67.85,66.72,66.81,407087.0,67.4975,67.5672,66.4419,66.5316,407087.0
2018-12-21 10:10:00,66.79,67.94,66.79,67.92,486738.0,66.5117,67.6569,66.5117,67.6369,486738.0
2018-12-21 10:20:00,67.95,68.12,67.8,67.97,803597.0,67.6668,67.8361,67.5174,67.6867,803597.0
2018-12-21 10:30:00,67.98,68.31,67.91,68.25,647882.0,67.6967,68.0253,67.627,67.9656,647882.0
2018-12-21 10:40:00,68.25,68.56,67.63,68.36,495339.0,67.9656,68.2743,67.3482,68.0751,495339.0
2018-12-21 10:50:00,68.34,68.47,68.2,68.3,269076.0,68.0552,68.1847,67.9158,68.0154,269076.0
2018-12-21 11:00:00,68.26,68.36,67.44,67.44,257667.0,67.9755,68.0751,67.1589,67.1589,257667.0
2018-12-21 11:10:00,67.48,67.72,67.4,67.56,258209.0,67.1988,67.4378,67.1191,67.2784,258209.0
2018-12-21 11:20:00,67.58,67.69,67.15,67.41,232446.0,67.2984,67.4079,66.8702,67.1291,232446.0
2018-12-21 11:30:00,67.43,67.56,66.93,66.96,154908.0,67.149,67.2784,66.6511,66.6809,154908.0
2018-12-21 11:40:00,66.96,67.18,66.8,66.86,165971.0,66.6809,66.9,66.5216,66.5814,165971.0
2018-12-21 11:50:00,66.87,67.03,66.8,66.85,126703.0,66.5913,66.7507,66.5216,66.5714,126703.0
2018-12-21 12:00:00,66.89,66.9,66.7,66.73,179441.0,66.6112,66.6212,66.422,66.4519,179441.0
2018-12-21 12:10:00,66.73,66.77,66.2,66.23,204328.0,66.4519,66.4917,65.9241,65.954,204328.0
2018-12-21 12:20:00,66.24,66.32,66.03,66.15,283431.0,65.9639,66.0436,65.7548,65.8743,283431.0
2018-12-21 12:30:00,66.15,66.35,65.8,66.29,221269.0,65.8743,66.0735,65.5258,66.0137,221269.0
2018-12-21 12:40:00,66.35,66.88,66.2,66.77,213157.0,66.0735,66.6013,65.9241,66.4917,213157.0
2018-12-21 12:50:00,66.76,66.78,66.3,66.3,155148.0,66.4818,66.5017,66.0237,66.0237,155148.0
2018-12-21 13:00:00,66.3,66.46,66.06,66.23,95987.0,66.0237,66.183,65.7847,65.954,95987.0
2018-12-21 13:10:00,66.24,66.36,66.07,66.13,59029.0,65.9639,66.0834,65.7947,65.8544,59029.0
2018-12-21 13:20:00,66.13,66.79,66.12,66.52,94953.0,65.8544,66.5117,65.8444,66.2428,94953.0
2018-12-21 13:30:00,66.49,66.81,66.46,66.81,86507.0,66.2129,66.5316,66.183,66.5316,86507.0
2018-12-21 13:40:00,66.82,66.96,66.54,66.61,223048.0,66.5415,66.6809,66.2627,66.3324,223048.0
2018-12-21 13:50:00,66.63,66.74,66.54,66.67,110384.0,66.3523,66.4619,66.2627,66.3922,110384.0
2018-12-21 14:00:00,66.64,66.76,66.39,66.39,101453.0,66.3623,66.4818,66.1133,66.1133,101453.0
2018-12-21 14:10:00,66.41,66.47,66.1,66.33,167228.0,66.1332,66.193,65.8245,66.0536,167228.0
2018-12-21 14:20:00,66.35,66.5,66.14,66.21,123998.0,66.0735,66.2229,65.8644,65.9341,123998.0
2018-12-21 14:30:00,66.23,66.32,66.15,66.29,111614.0,65.954,66.0436,65.8743,66.0137,111614.0
2018-12-21 14:40:00,66.27,66.37,66.07,66.1,173031.0,65.9938,66.0934,65.7947,65.8245,173031.0
2018-12-21 14:50:00,66.13,66.57,66.09,66.36,233793.0,65.8544,66.2926,65.8146,66.0834,233793.0
2018-12-21 15:00:00,66.39,66.47,66.11,66.23,190269.0,66.1133,66.193,65.8345,65.954,190269.0
2018-12-21 15:10:00,66.22,66.22,65.72,65.78,333836.0,65.944,65.944,65.4461,65.5059,333836.0
2018-12-21 15:20:00,65.77,65.88,65.5,65.55,341853.0,65.4959,65.6054,65.227,65.2768,341853.0
2018-12-21 15:30:00,65.55,65.66,65.43,65.47,457740.0,65.2768,65.3864,65.1573,65.1972,457740.0
2018-12-21 15:40:00,65.45,65.91,65.4,65.83,390935.0,65.1772,65.6353,65.1274,65.5557,390935.0
2018-12-21 15:50:00,65.83,65.91,65.6,65.65,1483566.0,65.5557,65.6353,65.3266,65.3764,1483566.0
2018-12-24 09:30:00,64.99,65.73,64.62,65.46,626758.0,64.7192,65.4561,64.3507,65.1872,626758.0
2018-12-24 09:40:00,65.54,65.64,64.85,64.95,256919.0,65.2669,65.3664,64.5797,64.6793,256919.0
2018-12-24 09:50:00,64.95,65.16,64.38,64.79,253621.0,64.6793,64.8884,64.1117,64.52,253621.0
2018-12-24 10:00:00,64.8,65.12,64.47,64.77,245779.0,64.5299,64.8486,64.2013,64.5001,245779.0
2018-12-24 10:10:00,64.76,65.39,64.75,65.38,184501.0,64.4901,65.1175,64.4802,65.1075,184501.0
2018-12-24 10:20:00,65.34,65.53,65.05,65.43,182015.0,65.0677,65.2569,64.7789,65.1573,182015.0
2018-12-24 10:30:00,65.47,65.97,65.4,65.89,145749.0,65.1972,65.6951,65.1274,65.6154,145749.0
2018-12-24 10:40:00,65.91,66.45,65.91,66.17,268534.0,65.6353,66.1731,65.6353,65.8942,268534.0
2018-12-24 10:50:00,66.16,66.32,65.89,66.31,139892.0,65.8843,66.0436,65.6154,66.0337,139892.0
2018-12-24 11:00:00,66.33,66.72,66.02,66.28,254583.0,66.0536,66.4419,65.7449,66.0038,254583.0
2018-12-24 11:10:00,66.28,66.87,66.14,66.68,169238.0,66.0038,66.5913,65.8644,66.4021,169238.0
2018-12-24 11:20:00,66.67,66.85,66.23,66.26,221399.0,66.3922,66.5714,65.954,65.9839,221399.0
2018-12-24 11:30:00,66.26,66.42,66.12,66.22,110500.0,65.9839,66.1432,65.8444,65.944,110500.0
2018-12-24 11:40:00,66.23,66.39,65.8,66.02,144132.0,65.954,66.1133,65.5258,65.7449,144132.0
2018-12-24 11:50:00,66.02,66.51,66.0,66.37,400478.0,65.7449,66.2328,65.7249,66.0934,400478.0
2018-12-24 12:00:00,66.37,66.56,66.1,66.11,139510.0,66.0934,66.2826,65.8245,65.8345,139510.0
2018-12-24 12:10:00,66.1,66.23,65.95,66.14,118416.0,65.8245,65.954,65.6752,65.8644,118416.0
2018-12-24 12:20:00,66.1,66.39,65.92,66.06,251251.0,65.8245,66.1133,65.6453,65.7847,251251.0
2018-12-24 12:30:00,66.08,66.25,65.79,65.95,120193.0,65.8046,65.9739,65.5158,65.6752,120193.0
2018-12-24 12:40:00,65.92,65.96,65.66,65.67,238700.0,65.6453,65.6851,65.3864,65.3963,238700.0
2018-12-24 12:50:00,65.66,65.76,65.42,65.43,493760.0,65.3864,65.4859,65.1474,65.1573,493760.0
2018-12-26 09:30:00,66.23,67.43,66.09,67.41,1063258.0,65.954,67.149,65.8146,67.1291,1063258.0
2018-12-26 09:40:00,67.41,67.57,66.98,67.26,495939.0,67.1291,67.2884,66.7009,66.9797,495939.0
2018-12-26 09:50:00,67.24,67.49,67.0,67.02,389766.0,66.9598,67.2087,66.7208,66.7407,389766.0
2018-12-26 10:00:00,67.0,67.03,66.32,66.69,483682.0,66.7208,66.7507,66.0436,66.4121,483682.0
2018-12-26 10:10:00,66.68,66.88,66.34,66.51,212134.0,66.4021,66.6013,66.0635,66.2328,212134.0
2018-12-26 10:20:00,66.47,67.27,66.47,67.01,189946.0,66.193,66.9897,66.193,66.7307,189946.0
2018-12-26 10:30:00,67.02,67.07,66.53,66.54,225699.0,66.7407,66.7905,66.2527,66.2627,225699.0
2018-12-26 10:40:00,66.54,66.69,66.31,66.53,161649.0,66.2627,66.4121,66.0337,66.2527,161649.0
2018-12-26 10:50:00,66.51,66.76,66.23,66.26,131894.0,66.2328,66.4818,65.954,65.9839,131894.0
2018-12-26 11:00:00,66.29,66.64,66.06,66.53,141644.0,66.0137,66.3623,65.7847,66.2527,141644.0
2018-12-26 11:10:00,66.59,66.81,66.37,66.79,92021.0,66.3125,66.5316,66.0934,66.5117,92021.0
2018-12-26 11:20:00,66.79,67.19,66.75,67.13,128478.0,66.5117,66.91,66.4718,66.8502,128478.0
2018-12-26 11:30:00,67.14,67.45,67.08,67.45,165703.0,66.8602,67.1689,66.8004,67.1689,165703.0
2018-12-26 11:40:00,67.45,67.81,67.37,67.81,274467.0,67.1689,67.5274,67.0892,67.5274,274467.0
2018-12-26 11:50:00,67.82,68.2,67.57,68.19,215710.0,67.5374,67.9158,67.2884,67.9058,215710.0
2018-12-26 12:00:00,68.19,68.32,67.8,68.27,140573.0,67.9058,68.0353,67.5174,67.9855,140573.0
2018-12-26 12:10:00,68.29,68.79,68.2,68.48,241781.0,68.0054,68.5033,67.9158,68.1946,241781.0
2018-12-26 12:20:00,68.48,68.72,68.37,68.42,160066.0,68.1946,68.4336,68.0851,68.1349,160066.0
2018-12-26 12:30:00,68.43,68.84,68.26,68.79,219317.0,68.1448,68.5531,67.9755,68.5033,219317.0
2018-12-26 12:40:00,68.83,69.13,68.65,68.92,175204.0,68.5432,68.8419,68.3639,68.6328,175204.0
2018-12-26 12:50:00,68.88,69.41,68.88,69.12,284809.0,68.5929,69.1207,68.5929,68.8319,284809.0
2018-12-26 13:00:00,69.12,69.19,68.76,68.94,129284.0,68.8319,68.9016,68.4734,68.6527,129284.0
2018-12-26 13:10:00,68.97,69.06,68.53,68.58,154773.0,68.6826,68.7722,68.2444,68.2942,154773.0
2018-12-26 13:20:00,68.55,68.95,68.52,68.73,86179.0,68.2643,68.6626,68.2344,68.4436,86179.0
2018-12-26 13:30:00,68.76,68.79,68.51,68.68,109042.0,68.4734,68.5033,68.2245,68.3938,109042.0
2018-12-26 13:40:00,68.7,69.05,68.66,68.95,107693.0,68.4137,68.7622,68.3739,68.6626,107693.0
2018-12-26 13:50:00,68.96,69.28,68.95,69.14,139356.0,68.6726,68.9913,68.6626,68.8519,139356.0
2018-12-26 14:00:00,69.15,69.17,68.69,68.94,97558.0,68.8618,68.8817,68.4037,68.6527,97558.0
2018-12-26 14:10:00,68.94,69.17,68.83,68.91,105887.0,68.6527,68.8817,68.5432,68.6228,105887.0
2018-12-26 14:20:00,68.92,69.01,68.74,68.86,53782.0,68.6328,68.7224,68.4535,68.573,53782.0
2018-12-26 14:30:00,68.88,68.95,68.69,68.78,130202.0,68.5929,68.6626,68.4037,68.4934,130202.0
2018-12-26 14:40:00,68.79,68.94,68.67,68.77,116853.0,68.5033,68.6527,68.3838,68.4834,116853.0
2018-12-26 14:50:00,68.77,69.16,68.76,69.16,93425.0,68.4834,68.8718,68.4734,68.8718,93425.0
2018-12-26 15:00:00,69.14,69.2,68.91,69.06,88233.0,68.8519,68.9116,68.6228,68.7722,88233.0
2018-12-26 15:10:00,69.06,69.3,69.03,69.1,159117.0,68.7722,69.0112,68.7423,68.812,159117.0
2018-12-26 15:20:00,69.08,69.63,69.07,69.55,284092.0,68.7921,69.3398,68.7821,69.2601,284092.0
2018-12-26 15:30:00,69.55,69.76,69.4,69.75,248840.0,69.2601,69.4693,69.1108,69.4593,248840.0
2018-12-26 15:40:00,69.74,69.94,69.6,69.63,237857.0,69.4494,69.6485,69.3099,69.3398,237857.0
2018-12-26 15:50:00,69.62,70.39,69.55,70.26,1030083.0,69.3299,70.0966,69.2601,69.9672,1030083.0
2018-12-27 09:30:00,69.0,69.96,68.6,69.77,556136.0,68.7124,69.6684,68.3141,69.4792,556136.0
2018-12-27 09:40:00,69.76,70.08,68.82,68.83,397590.0,69.4693,69.7879,68.5332,68.5432,397590.0
2018-12-27 09:50:00,68.82,68.96,68.18,68.63,334683.0,68.5332,68.6726,67.8959,68.344,334683.0
2018-12-27 10:00:00,68.6,69.19,68.55,68.77,159457.0,68.3141,68.9016,68.2643,68.4834,159457.0
2018-12-27 10:10:00,68.83,69.0,68.6,68.6,77518.0,68.5432,68.7124,68.3141,68.3141,77518.0
2018-12-27 10:20:00,68.62,68.66,68.22,68.25,171292.0,68.334,68.3739,67.9357,67.9656,171292.0
2018-12-27 10:30:00,68.25,68.52,68.02,68.09,196696.0,67.9656,68.2344,67.7365,67.8062,196696.0
2018-12-27 10:40:00,68.02,68.43,67.96,68.02,218541.0,67.7365,68.1448,67.6768,67.7365,218541.0
2018-12-27 10:50:00,68.0,68.09,67.69,67.8,121423.0,67.7166,67.8062,67.4079,67.5174,121423.0
2018-12-27 11:00:00,67.8,67.86,67.56,67.66,128016.0,67.5174,67.5772,67.2784,67.378,128016.0
2018-12-27 11:10:00,67.66,68.14,67.64,68.12,128164.0,67.378,67.856,67.3581,67.8361,128164.0
2018-12-27 11:20:00,68.09,68.15,67.84,68.1,227464.0,67.8062,67.866,67.5573,67.8162,227464.0
2018-12-27 11:30:00,68.07,68.41,68.05,68.34,52198.0,67.7863,68.1249,67.7664,68.0552,52198.0
2018-12-27 11:40:00,68.33,68.33,68.02,68.16,52909.0,68.0452,68.0452,67.7365,67.8759,52909.0
2018-12-27 11:50:00,68.19,68.47,68.16,68.41,55257.0,67.9058,68.1847,67.8759,68.1249,55257.0
2018-12-27 12:00:00,68.38,68.41,68.06,68.18,121630.0,68.095,68.1249,67.7764,67.8959,121630.0
2018-12-27 12:10:00,68.16,68.41,68.05,68.33,49181.0,67.8759,68.1249,67.7664,68.0452,49181.0
2018-12-27 12:20:00,68.36,68.36,67.79,67.9,80375.0,68.0751,68.0751,67.5075,67.617,80375.0
2018-12-27 12:30:00,67.88,68.04,67.64,68.01,157396.0,67.5971,67.7564,67.3581,67.7266,157396.0
2018-12-27 12:40:00,68.0,68.05,67.75,67.88,56359.0,67.7166,67.7664,67.4677,67.5971,56359.0
2018-12-27 12:50:00,67.86,68.05,67.8,67.87,171879.0,67.5772,67.7664,67.5174,67.5872,171879.0
2018-12-27 13:00:00,67.87,67.9,67.71,67.87,108545.0,67.5872,67.617,67.4278,67.5872,108545.0
2018-12-27 13:10:00,67.88,67.9,67.57,67.61,129480.0,67.5971,67.617,67.2884,67.3282,129480.0
2018-12-27 13:20:00,67.63,67.63,67.26,67.29,104356.0,67.3482,67.3482,66.9797,67.0096,104356.0
2018-12-27 13:30:00,67.25,67.64,67.23,67.5,88159.0,66.9697,67.3581,66.9498,67.2187,88159.0
2018-12-27 13:40:00,67.49,67.53,67.24,67.29,73948.0,67.2087,67.2486,66.9598,67.0096,73948.0
2018-12-27 13:50:00,67.3,67.35,67.09,67.3,102275.0,67.0195,67.0693,66.8104,67.0195,102275.0
2018-12-27 14:00:00,67.28,67.44,67.08,67.21,56860.0,66.9996,67.1589,66.8004,66.9299,56860.0
2018-12-27 14:10:00,67.17,67.24,66.86,66.92,99772.0,66.8901,66.9598,66.5814,66.6411,99772.0
2018-12-27 14:20:00,66.91,67.11,66.89,67.07,54942.0,66.6312,66.8303,66.6112,66.7905,54942.0
2018-12-27 14:30:00,67.07,67.09,66.87,66.97,57608.0,66.7905,66.8104,66.5913,66.6909,57608.0
2018-12-27 14:40:00,66.99,67.57,66.99,67.34,116539.0,66.7108,67.2884,66.7108,67.0594,116539.0
2018-12-27 14:50:00,67.32,67.76,67.29,67.73,65969.0,67.0394,67.4776,67.0096,67.4477,65969.0
2018-12-27 15:00:00,67.71,67.72,67.36,67.58,54100.0,67.4278,67.4378,67.0793,67.2984,54100.0
2018-12-27 15:10:00,67.59,67.95,67.46,67.78,94806.0,67.3083,67.6668,67.1789,67.4975,94806.0
2018-12-27 15:20:00,67.78,68.59,67.77,68.51,159265.0,67.4975,68.3042,67.4876,68.2245,159265.0
2018-12-27 15:30:00,68.53,69.27,68.37,69.17,208466.0,68.2444,68.9813,68.0851,68.8817,208466.0
2018-12-27 15:40:00,69.2,69.58,69.15,69.26,377086.0,68.9116,69.29,68.8618,68.9714,377086.0
2018-12-27 15:50:00,69.23,69.61,68.99,69.58,519447.0,68.9415,69.3199,68.7025,69.29,519447.0
2018-12-28 09:30:00,69.71,70.0,68.98,69.6,307367.0,69.4195,69.7083,68.6925,69.3099,307367.0
2018-12-28 09:40:00,69.57,70.65,69.4,69.98,314787.0,69.2801,70.3556,69.1108,69.6884,314787.0
2018-12-28 09:50:00,69.98,70.49,69.81,70.47,95992.0,69.6884,70.1962,69.5191,70.1763,95992.0
2018-12-28 10:00:00,70.5,70.64,70.12,70.28,177554.0,70.2062,70.3456,69.8278,69.9871,177554.0
2018-12-28 10:10:00,70.3,70.5,70.15,70.28,185650.0,70.007,70.2062,69.8576,69.9871,185650.0
2018-12-28 10:20:00,70.25,70.25,69.26,69.31,295478.0,69.9572,69.9572,68.9714,69.0211,295478.0
2018-12-28 10:30:00,69.26,69.46,69.01,69.26,192002.0,68.9714,69.1705,68.7224,68.9714,192002.0
2018-12-28 10:40:00,69.23,69.89,69.17,69.83,138023.0,68.9415,69.5987,68.8817,69.539,138023.0
2018-12-28 10:50:00,69.8,70.0,69.48,69.49,131925.0,69.5091,69.7083,69.1904,69.2004,131925.0
2018-12-28 11:00:00,69.51,69.73,69.31,69.66,118454.0,69.2203,69.4394,69.0211,69.3697,118454.0
2018-12-28 11:10:00,69.63,69.85,69.46,69.53,113566.0,69.3398,69.5589,69.1705,69.2402,113566.0
2018-12-28 11:20:00,69.52,69.91,69.45,69.83,51934.0,69.2303,69.6186,69.1606,69.539,51934.0
2018-12-28 11:30:00,69.75,70.04,69.63,70.01,72130.0,69.4593,69.7481,69.3398,69.7182,72130.0
2018-12-28 11:40:00,69.99,70.04,69.72,69.79,56332.0,69.6983,69.7481,69.4294,69.4991,56332.0
2018-12-28 11:50:00,69.8,69.95,69.66,69.92,52228.0,69.5091,69.6585,69.3697,69.6286,52228.0
2018-12-28 12:00:00,69.93,70.16,69.84,70.04,109380.0,69.6386,69.8676,69.5489,69.7481,109380.0
2018-12-28 12:10:00,70.07,70.1,69.68,69.77,117367.0,69.778,69.8079,69.3896,69.4792,117367.0
2018-12-28 12:20:00,69.78,70.07,69.75,69.93,134605.0,69.4892,69.778,69.4593,69.6386,134605.0
2018-12-28 12:30:00,69.94,70.17,69.85,70.12,56117.0,69.6485,69.8776,69.5589,69.8278,56117.0
2018-12-28 12:40:00,70.2,70.3,70.12,70.16,99269.0,69.9074,70.007,69.8278,69.8676,99269.0
2018-12-28 12:50:00,70.18,70.29,69.85,69.93,75664.0,69.8875,69.9971,69.5589,69.6386,75664.0
2018-12-28 13:00:00,69.93,70.09,69.9,70.09,86461.0,69.6386,69.7979,69.6087,69.7979,86461.0
2018-12-28 13:10:00,70.05,70.2,69.99,70.15,52349.0,69.7581,69.9074,69.6983,69.8576,52349.0
2018-12-28 13:20:00,70.13,70.14,69.88,69.93,67288.0,69.8377,69.8477,69.5888,69.6386,67288.0
2018-12-28 13:30:00,69.93,69.94,69.64,69.81,78795.0,69.6386,69.6485,69.3498,69.5191,78795.0
2018-12-28 13:40:00,69.81,70.03,69.79,70.01,59701.0,69.5191,69.7381,69.4991,69.7182,59701.0
2018-12-28 13:50:00,70.01,70.27,70.01,70.21,146333.0,69.7182,69.9771,69.7182,69.9174,146333.0
2018-12-28 14:00:00,70.23,70.67,70.23,70.61,131941.0,69.9373,70.3755,69.9373,70.3157,131941.0
2018-12-28 14:10:00,70.59,70.91,70.5,70.69,116167.0,70.2958,70.6145,70.2062,70.3954,116167.0
2018-12-28 14:20:00,70.69,70.81,70.49,70.64,109851.0,70.3954,70.5149,70.1962,70.3456,109851.0
2018-12-28 14:30:00,70.66,71.14,70.59,71.14,123349.0,70.3655,70.8435,70.2958,70.8435,123349.0
2018-12-28 14:40:00,71.14,71.39,70.98,71.3,241638.0,70.8435,71.0925,70.6842,71.0029,241638.0
2018-12-28 14:50:00,71.3,71.61,71.25,71.53,178990.0,71.0029,71.3116,70.9531,71.2319,178990.0
2018-12-28 15:00:00,71.55,71.62,70.97,71.08,151361.0,71.2518,71.3215,70.6742,70.7838,151361.0
2018-12-28 15:10:00,71.06,71.06,70.75,70.77,190874.0,70.7639,70.7639,70.4551,70.4751,190874.0
2018-12-28 15:20:00,70.76,70.76,70.23,70.42,321139.0,70.4651,70.4651,69.9373,70.1265,321139.0
2018-12-28 15:30:00,70.43,70.61,70.26,70.27,280562.0,70.1365,70.3157,69.9672,69.9771,280562.0
2018-12-28 15:40:00,70.27,70.29,69.98,70.15,659314.0,69.9771,69.9971,69.6884,69.8576,659314.0
2018-12-28 15:50:00,70.16,70.21,69.94,70.1,398669.0,69.8676,69.9174,69.6485,69.8079,398669.0
2018-12-31 09:30:00,71.04,71.58,70.77,71.35,426881.0,70.7439,71.2817,70.4751,71.0526,426881.0
2018-12-31 09:40:00,71.32,71.46,71.11,71.32,218588.0,71.0228,71.1622,70.8136,71.0228,218588.0
2018-12-31 09:50:00,71.34,71.81,71.0,71.8,205169.0,71.0427,71.5107,70.7041,71.5008,205169.0
2018-12-31 10:00:00,71.82,71.96,71.34,71.56,237217.0,71.5207,71.6601,71.0427,71.2618,237217.0
2018-12-31 10:10:00,71.55,71.77,71.34,71.6,68096.0,71.2518,71.4709,71.0427,71.3016,68096.0
2018-12-31 10:20:00,71.6,71.82,71.46,71.48,123290.0,71.3016,71.5207,71.1622,71.1821,123290.0
2018-12-31 10:30:00,71.5,71.52,71.02,71.17,259617.0,71.202,71.2219,70.724,70.8734,259617.0
2018-12-31 10:40:00,71.14,71.58,71.14,71.25,210167.0,70.8435,71.2817,70.8435,70.9531,210167.0
2018-12-31 10:50:00,71.21,71.3,70.89,70.94,72192.0,70.9132,71.0029,70.5946,70.6444,72192.0
2018-12-31 11:00:00,70.95,71.35,70.83,71.3,167883.0,70.6543,71.0526,70.5348,71.0029,167883.0
2018-12-31 11:10:00,71.29,71.31,70.87,71.06,42039.0,70.9929,71.0128,70.5746,70.7639,42039.0
2018-12-31 11:20:00,71.09,71.21,70.71,71.16,147085.0,70.7937,70.9132,70.4153,70.8634,147085.0
2018-12-31 11:30:00,71.07,71.1,70.57,70.82,113106.0,70.7738,70.8037,70.2759,70.5249,113106.0
2018-12-31 11:40:00,70.79,71.25,70.7,71.25,59426.0,70.495,70.9531,70.4054,70.9531,59426.0
2018-12-31 11:50:00,71.2,71.52,71.09,71.46,63735.0,70.9033,71.2219,70.7937,71.1622,63735.0
2018-12-31 12:00:00,71.48,71.5,71.15,71.29,66402.0,71.1821,71.202,70.8535,70.9929,66402.0
2018-12-31 12:10:00,71.28,71.42,71.07,71.33,60417.0,70.9829,71.1224,70.7738,71.0327,60417.0
2018-12-31 12:20:00,71.35,71.42,71.02,71.11,133980.0,71.0526,71.1224,70.724,70.8136,133980.0
2018-12-31 12:30:00,71.12,71.33,71.04,71.33,67400.0,70.8236,71.0327,70.7439,71.0327,67400.0
2018-12-31 12:40:00,71.34,71.45,71.22,71.4,56756.0,71.0427,71.1522,70.9232,71.1024,56756.0
2018-12-31 12:50:00,71.39,71.45,71.21,71.34,100222.0,71.0925,71.1522,70.9132,71.0427,100222.0
2018-12-31 13:00:00,71.37,71.39,71.06,71.29,118511.0,71.0726,71.0925,70.7639,70.9929,118511.0
2018-12-31 13:10:00,71.27,71.36,71.17,71.28,62629.0,70.973,71.0626,70.8734,70.9829,62629.0
2018-12-31 13:20:00,71.28,71.41,71.2,71.39,52039.0,70.9829,71.1124,70.9033,71.0925,52039.0
2018-12-31 13:30:00,71.39,71.44,71.24,71.29,126064.0,71.0925,71.1423,70.9431,70.9929,126064.0
2018-12-31 13:40:00,71.3,71.38,71.16,71.24,112868.0,71.0029,71.0825,70.8634,70.9431,112868.0
2018-12-31 13:50:00,71.25,71.31,70.9,70.93,159915.0,70.9531,71.0128,70.6045,70.6344,159915.0
2018-12-31 14:00:00,70.96,71.12,70.75,71.06,93019.0,70.6643,70.8236,70.4551,70.7639,93019.0
2018-12-31 14:10:00,71.06,71.19,70.87,71.16,288198.0,70.7639,70.8933,70.5746,70.8634,288198.0
2018-12-31 14:20:00,71.18,71.19,70.84,71.01,260292.0,70.8834,70.8933,70.5448,70.7141,260292.0
2018-12-31 14:30:00,71.01,71.09,70.77,70.89,159246.0,70.7141,70.7937,70.4751,70.5946,159246.0
2018-12-31 14:40:00,70.93,71.04,70.85,70.9,133762.0,70.6344,70.7439,70.5547,70.6045,133762.0
2018-12-31 14:50:00,70.88,71.1,70.8,70.83,215282.0,70.5846,70.8037,70.5049,70.5348,215282.0
2018-12-31 15:00:00,70.81,71.0,70.7,70.83,185544.0,70.5149,70.7041,70.4054,70.5348,185544.0
2018-12-31 15:10:00,70.84,71.03,70.68,71.02,228622.0,70.5448,70.734,70.3854,70.724,228622.0
2018-12-31 15:20:00,71.01,71.58,71.0,71.49,347358.0,70.7141,71.2817,70.7041,71.1921,347358.0
2018-12-31 15:30:00,71.5,71.74,71.43,71.7,355955.0,71.202,71.441,71.1323,71.4012,355955.0
2018-12-31 15:40:00,71.7,71.98,71.32,71.39,480720.0,71.4012,71.68,71.0228,71.0925,480720.0
2018-12-31 15:50:00,71.38,71.99,71.37,71.93,809054.0,71.0825,71.69,71.0726,71.6302,809054.0
2019-01-02 09:30:00,70.48,71.07,70.35,70.53,408194.0,70.1863,70.7738,70.0568,70.2361,408194.0
2019-01-02 09:40:00,70.51,71.12,70.2,70.85,196810.0,70.2161,70.8236,69.9074,70.5547,196810.0
2019-01-02 09:50:00,70.9,71.09,70.6,70.74,95040.0,70.6045,70.7937,70.3058,70.4452,95040.0
2019-01-02 10:00:00,70.74,71.14,70.35,71.08,128703.0,70.4452,70.8435,70.0568,70.7838,128703.0
2019-01-02 10:10:00,71.13,71.28,70.83,70.87,204805.0,70.8336,70.9829,70.5348,70.5746,204805.0
2019-01-02 10:20:00,70.91,71.13,70.72,70.73,257728.0,70.6145,70.8336,70.4253,70.4352,257728.0
2019-01-02 10:30:00,70.73,70.81,70.36,70.73,124427.0,70.4352,70.5149,70.0668,70.4352,124427.0
2019-01-02 10:40:00,70.74,71.07,70.74,70.91,169160.0,70.4452,70.7738,70.4452,70.6145,169160.0
2019-01-02 10:50:00,70.91,71.7,70.85,71.56,188318.0,70.6145,71.4012,70.5547,71.2618,188318.0
2019-01-02 11:00:00,71.56,72.22,71.38,72.22,209438.0,71.2618,71.919,71.0825,71.919,209438.0
2019-01-02 11:10:00,72.24,72.69,72.21,72.69,113773.0,71.9389,72.3871,71.9091,72.3871,113773.0
2019-01-02 11:20:00,72.69,72.73,72.01,72.21,156365.0,72.3871,72.4269,71.7099,71.9091,156365.0
2019-01-02 11:30:00,72.25,72.26,71.87,71.98,110836.0,71.9489,71.9589,71.5705,71.68,110836.0
2019-01-02 11:40:00,72.02,72.43,71.96,72.19,106088.0,71.7199,72.1281,71.6601,71.8891,106088.0
2019-01-02 11:50:00,72.22,72.22,71.62,71.71,102377.0,71.919,71.919,71.3215,71.4111,102377.0
2019-01-02 12:00:00,71.63,71.81,71.59,71.73,96371.0,71.3315,71.5107,71.2916,71.4311,96371.0
2019-01-02 12:10:00,71.74,71.78,71.35,71.75,145211.0,71.441,71.4809,71.0526,71.451,145211.0
2019-01-02 12:20:00,71.75,71.88,71.54,71.86,120859.0,71.451,71.5804,71.2419,71.5605,120859.0
2019-01-02 12:30:00,71.85,72.23,71.81,72.23,74874.0,71.5506,71.929,71.5107,71.929,74874.0
2019-01-02 12:40:00,72.21,72.3,71.93,71.97,89252.0,71.9091,71.9987,71.6302,71.6701,89252.0
2019-01-02 12:50:00,71.97,72.25,71.96,72.23,55973.0,71.6701,71.9489,71.6601,71.929,55973.0
2019-01-02 13:00:00,72.22,72.59,72.22,72.53,94242.0,71.919,72.2875,71.919,72.2277,94242.0
2019-01-02 13:10:00,72.55,72.57,72.23,72.42,103666.0,72.2476,72.2676,71.929,72.1182,103666.0
2019-01-02 13:20:00,72.45,72.59,72.33,72.38,44439.0,72.1481,72.2875,72.0286,72.0784,44439.0
2019-01-02 13:30:00,72.38,72.58,72.33,72.39,61881.0,72.0784,72.2775,72.0286,72.0883,61881.0
2019-01-02 13:40:00,72.38,72.49,72.28,72.36,65466.0,72.0784,72.1879,71.9788,72.0584,65466.0
2019-01-02 13:50:00,72.37,72.59,72.23,72.59,83038.0,72.0684,72.2875,71.929,72.2875,83038.0
2019-01-02 14:00:00,72.55,72.56,72.25,72.29,85415.0,72.2476,72.2576,71.9489,71.9887,85415.0
2019-01-02 14:10:00,72.31,72.51,72.15,72.38,71206.0,72.0086,72.2078,71.8493,72.0784,71206.0
2019-01-02 14:20:00,72.37,72.6,72.28,72.48,38601.0,72.0684,72.2974,71.9788,72.1779,38601.0
2019-01-02 14:30:00,72.51,72.79,72.51,72.58,42054.0,72.2078,72.4866,72.2078,72.2775,42054.0
2019-01-02 14:40:00,72.59,72.62,72.3,72.55,74547.0,72.2875,72.3174,71.9987,72.2476,74547.0
2019-01-02 14:50:00,72.53,72.58,72.32,72.34,60036.0,72.2277,72.2775,72.0186,72.0385,60036.0
2019-01-02 15:00:00,72.27,72.51,72.06,72.07,56010.0,71.9688,72.2078,71.7597,71.7696,56010.0
2019-01-02 15:10:00,72.06,72.42,72.01,72.18,128402.0,71.7597,72.1182,71.7099,71.8792,128402.0
2019-01-02 15:20:00,72.22,72.4,72.13,72.25,41242.0,71.919,72.0983,71.8294,71.9489,41242.0
2019-01-02 15:30:00,72.19,72.26,71.95,72.07,58337.0,71.8891,71.9589,71.6501,71.7696,58337.0
2019-01-02 15:40:00,72.1,72.46,72.06,72.4,145211.0,71.7995,72.158,71.7597,72.0983,145211.0
2019-01-02 15:50:00,72.4,72.89,72.4,72.87,478629.0,72.0983,72.5862,72.0983,72.5663,478629.0
2019-01-03 09:30:00,73.21,73.53,72.76,73.13,418637.0,72.9049,73.2236,72.4568,72.8252,418637.0
2019-01-03 09:40:00,73.1,73.55,72.67,72.68,267210.0,72.7954,73.2435,72.3671,72.3771,267210.0
2019-01-03 09:50:00,72.64,73.13,72.45,73.12,236040.0,72.3373,72.8252,72.1481,72.8153,236040.0
2019-01-03 10:00:00,73.07,73.07,72.13,72.13,271476.0,72.7655,72.7655,71.8294,71.8294,271476.0
2019-01-03 10:10:00,72.13,72.33,71.89,72.22,308886.0,71.8294,72.0286,71.5904,71.919,308886.0
2019-01-03 10:20:00,72.22,72.25,71.96,72.11,476524.0,71.919,71.9489,71.6601,71.8095,476524.0
2019-01-03 10:30:00,72.07,72.07,71.57,71.69,287104.0,71.7696,71.7696,71.2717,71.3912,287104.0
2019-01-03 10:40:00,71.71,71.74,71.24,71.25,540975.0,71.4111,71.441,70.9431,70.9531,540975.0
2019-01-03 10:50:00,71.25,72.09,71.22,72.09,174394.0,70.9531,71.7896,70.9232,71.7896,174394.0
2019-01-03 11:00:00,72.07,72.5,72.0,72.0,384037.0,71.7696,72.1979,71.6999,71.6999,384037.0
2019-01-03 11:10:00,71.98,72.58,71.98,72.43,271059.0,71.68,72.2775,71.68,72.1281,271059.0
2019-01-03 11:20:00,72.44,72.67,72.16,72.18,320033.0,72.1381,72.3671,71.8593,71.8792,320033.0
2019-01-03 11:30:00,72.19,72.69,72.14,72.49,320107.0,71.8891,72.3871,71.8394,72.1879,320107.0
2019-01-03 11:40:00,72.5,72.67,72.34,72.39,352343.0,72.1979,72.3671,72.0385,72.0883,352343.0
2019-01-03 11:50:00,72.39,72.59,72.34,72.46,194532.0,72.0883,72.2875,72.0385,72.158,194532.0
2019-01-03 12:00:00,72.45,72.52,72.02,72.04,202542.0,72.1481,72.2178,71.7199,71.7398,202542.0
2019-01-03 12:10:00,72.04,72.18,71.86,72.0,172364.0,71.7398,71.8792,71.5605,71.6999,172364.0
2019-01-03 12:20:00,71.98,72.13,71.89,71.92,110557.0,71.68,71.8294,71.5904,71.6203,110557.0
2019-01-03 12:30:00,71.95,72.15,71.86,72.01,72242.0,71.6501,71.8493,71.5605,71.7099,72242.0
2019-01-03 12:40:00,71.97,72.09,71.85,72.06,141037.0,71.6701,71.7896,71.5506,71.7597,141037.0
2019-01-03 12:50:00,72.06,72.25,72.05,72.19,144740.0,71.7597,71.9489,71.7497,71.8891,144740.0
2019-01-03 13:00:00,72.16,72.22,71.93,71.94,73280.0,71.8593,71.919,71.6302,71.6402,73280.0
2019-01-03 13:10:00,71.95,72.06,71.29,71.29,189883.0,71.6501,71.7597,70.9929,70.9929,189883.0
2019-01-03 13:20:00,71.28,71.77,71.27,71.71,85005.0,70.9829,71.4709,70.973,71.4111,85005.0
2019-01-03 13:30:00,71.73,71.79,71.41,71.78,102796.0,71.4311,71.4908,71.1124,71.4809,102796.0
2019-01-03 13:40:00,71.73,72.02,71.73,71.8,52239.0,71.4311,71.7199,71.4311,71.5008,52239.0
2019-01-03 13:50:00,71.79,71.86,71.65,71.73,36036.0,71.4908,71.5605,71.3514,71.4311,36036.0
2019-01-03 14:00:00,71.69,71.8,71.55,71.73,39224.0,71.3912,71.5008,71.2518,71.4311,39224.0
2019-01-03 14:10:00,71.7,71.85,71.63,71.82,26778.0,71.4012,71.5506,71.3315,71.5207,26778.0
2019-01-03 14:20:00,71.79,71.92,71.66,71.92,44570.0,71.4908,71.6203,71.3614,71.6203,44570.0
2019-01-03 14:30:00,71.91,72.04,71.53,71.57,124377.0,71.6103,71.7398,71.2319,71.2717,124377.0
2019-01-03 14:40:00,71.56,71.62,71.33,71.44,101705.0,71.2618,71.3215,71.0327,71.1423,101705.0
2019-01-03 14:50:00,71.44,71.5,71.17,71.26,199022.0,71.1423,71.202,70.8734,70.963,199022.0
2019-01-03 15:00:00,71.27,71.29,71.07,71.15,177588.0,70.973,70.9929,70.7738,70.8535,177588.0
2019-01-03 15:10:00,71.14,71.62,71.07,71.62,259906.0,70.8435,71.3215,70.7738,71.3215,259906.0
2019-01-03 15:20:00,71.62,71.69,71.36,71.47,86299.0,71.3215,71.3912,71.0626,71.1721,86299.0
2019-01-03 15:30:00,71.47,71.81,71.45,71.56,124510.0,71.1721,71.5107,71.1522,71.2618,124510.0
2019-01-03 15:40:00,71.56,71.78,71.46,71.69,120695.0,71.2618,71.4809,71.1622,71.3912,120695.0
2019-01-03 15:50:00,71.7,71.82,71.09,71.18,390924.0,71.4012,71.5207,70.7937,70.8834,390924.0
2019-01-04 09:30:00,72.42,73.07,72.15,72.94,332998.0,72.1182,72.7655,71.8493,72.636,332998.0
2019-01-04 09:40:00,72.97,73.2,72.45,72.5,183771.0,72.6659,72.8949,72.1481,72.1979,183771.0
2019-01-04 09:50:00,72.51,72.69,72.27,72.32,159244.0,72.2078,72.3871,71.9688,72.0186,159244.0
2019-01-04 10:00:00,72.39,73.11,72.38,72.99,278040.0,72.0883,72.8053,72.0784,72.6858,278040.0
2019-01-04 10:10:00,73.03,73.25,72.97,73.0,316384.0,72.7256,72.9447,72.6659,72.6958,316384.0
2019-01-04 10:20:00,72.99,73.72,72.71,73.66,279094.0,72.6858,73.4128,72.407,73.353,279094.0
2019-01-04 10:30:00,73.7,73.78,73.5,73.68,170136.0,73.3929,73.4725,73.1937,73.3729,170136.0
2019-01-04 10:40:00,73.71,73.97,73.63,73.85,134152.0,73.4028,73.6617,73.3231,73.5422,134152.0
2019-01-04 10:50:00,73.92,74.24,73.82,74.18,164326.0,73.6119,73.9306,73.5124,73.8709,164326.0
2019-01-04 11:00:00,74.18,74.48,74.06,74.39,66849.0,73.8709,74.1696,73.7514,74.08,66849.0
2019-01-04 11:10:00,74.44,74.56,73.96,74.29,148421.0,74.1298,74.2493,73.6518,73.9804,148421.0
2019-01-04 11:20:00,74.3,74.41,74.01,74.04,155361.0,73.9904,74.0999,73.7016,73.7314,155361.0
2019-01-04 11:30:00,74.02,74.08,73.79,73.91,151168.0,73.7115,73.7713,73.4825,73.602,151168.0
2019-01-04 11:40:00,73.86,74.26,73.83,74.19,110638.0,73.5522,73.9505,73.5223,73.8808,110638.0
2019-01-04 11:50:00,74.18,74.38,74.13,74.22,84929.0,73.8709,74.07,73.8211,73.9107,84929.0
2019-01-04 12:00:00,74.24,74.37,74.09,74.35,92317.0,73.9306,74.0601,73.7812,74.0401,92317.0
2019-01-04 12:10:00,74.34,74.62,74.25,74.62,115978.0,74.0302,74.309,73.9406,74.309,115978.0
2019-01-04 12:20:00,74.64,74.66,74.53,74.59,55485.0,74.3289,74.3489,74.2194,74.2791,55485.0
2019-01-04 12:30:00,74.6,74.8,74.38,74.71,47995.0,74.2891,74.4883,74.07,74.3986,47995.0
2019-01-04 12:40:00,74.72,74.91,74.71,74.82,161065.0,74.4086,74.5978,74.3986,74.5082,161065.0
2019-01-04 12:50:00,74.81,74.9,74.73,74.8,141957.0,74.4982,74.5879,74.4186,74.4883,141957.0
2019-01-04 13:00:00,74.81,74.93,74.76,74.87,265297.0,74.4982,74.6177,74.4484,74.558,265297.0
2019-01-04 13:10:00,74.86,74.86,74.6,74.71,140778.0,74.548,74.548,74.2891,74.3986,140778.0
2019-01-04 13:20:00,74.74,74.79,74.67,74.79,104438.0,74.4285,74.4783,74.3588,74.4783,104438.0
2019-01-04 13:30:00,74.81,74.98,74.68,74.68,181549.0,74.4982,74.6675,74.3688,74.3688,181549.0
2019-01-04 13:40:00,74.71,74.88,74.4,74.86,111898.0,74.3986,74.5679,74.0899,74.548,111898.0
2019-01-04 13:50:00,74.87,74.88,74.66,74.75,65435.0,74.558,74.5679,74.3489,74.4385,65435.0
2019-01-04 14:00:00,74.75,74.8,74.56,74.73,78079.0,74.4385,74.4883,74.2493,74.4186,78079.0
2019-01-04 14:10:00,74.77,75.0,74.71,74.94,62367.0,74.4584,74.6874,74.3986,74.6277,62367.0
2019-01-04 14:20:00,74.93,75.12,74.9,75.07,111281.0,74.6177,74.8069,74.5879,74.7571,111281.0
2019-01-04 14:30:00,75.07,75.24,75.01,75.1,72159.0,74.7571,74.9264,74.6974,74.787,72159.0
2019-01-04 14:40:00,75.1,75.14,74.78,74.91,110240.0,74.787,74.8269,74.4684,74.5978,110240.0
2019-01-04 14:50:00,74.9,74.94,74.73,74.75,93893.0,74.5879,74.6277,74.4186,74.4385,93893.0
2019-01-04 15:00:00,74.75,75.02,74.73,74.92,82193.0,74.4385,74.7074,74.4186,74.6078,82193.0
2019-01-04 15:10:00,74.93,75.11,74.87,75.11,89496.0,74.6177,74.797,74.558,74.797,89496.0
2019-01-04 15:20:00,75.12,75.14,74.76,74.85,85622.0,74.8069,74.8269,74.4484,74.5381,85622.0
2019-01-04 15:30:00,74.86,74.94,74.6,74.62,254123.0,74.548,74.6277,74.2891,74.309,254123.0
2019-01-04 15:40:00,74.63,74.87,74.58,74.76,394031.0,74.319,74.558,74.2692,74.4484,394031.0
2019-01-04 15:50:00,74.77,75.14,74.69,75.09,1182169.0,74.4584,74.8269,74.3787,74.7771,1182169.0
2019-01-07 09:30:00,76.86,77.88,76.84,77.85,663117.0,76.5397,77.5554,76.5198,77.5256,663117.0
2019-01-07 09:40:00,77.86,78.39,77.81,78.06,652260.0,77.5355,78.0633,77.4857,77.7347,652260.0
2019-01-07 09:50:00,78.06,78.29,77.73,78.24,447934.0,77.7347,77.9637,77.4061,77.9139,447934.0
2019-01-07 10:00:00,78.17,78.8,78.06,78.68,365715.0,77.8442,78.4716,77.7347,78.3521,365715.0
2019-01-07 10:10:00,78.71,78.96,78.52,78.94,268042.0,78.382,78.6309,78.1928,78.611,268042.0
2019-01-07 10:20:00,78.91,78.98,78.76,78.86,147677.0,78.5811,78.6508,78.4318,78.5313,147677.0
2019-01-07 10:30:00,78.86,79.21,78.71,78.79,133339.0,78.5313,78.8799,78.382,78.4616,133339.0
2019-01-07 10:40:00,78.75,78.93,78.57,78.87,155118.0,78.4218,78.6011,78.2426,78.5413,155118.0
2019-01-07 10:50:00,78.87,79.1,78.82,79.01,86641.0,78.5413,78.7703,78.4915,78.6807,86641.0
2019-01-07 11:00:00,78.97,79.13,78.74,79.12,136944.0,78.6409,78.8002,78.4118,78.7903,136944.0
2019-01-07 11:10:00,79.12,79.33,79.0,79.28,166665.0,78.7903,78.9994,78.6708,78.9496,166665.0
2019-01-07 11:20:00,79.28,79.28,78.92,79.0,89888.0,78.9496,78.9496,78.5911,78.6708,89888.0
2019-01-07 11:30:00,79.01,79.28,78.75,79.19,64813.0,78.6807,78.9496,78.4218,78.86,64813.0
2019-01-07 11:40:00,79.19,79.53,79.15,79.5,206021.0,78.86,79.1986,78.8201,79.1687,206021.0
2019-01-07 11:50:00,79.52,79.77,79.44,79.67,184263.0,79.1886,79.4376,79.1089,79.338,184263.0
2019-01-07 12:00:00,79.69,79.82,79.07,79.11,170186.0,79.3579,79.4873,78.7405,78.7803,170186.0
2019-01-07 12:10:00,79.17,79.44,79.15,79.31,114504.0,78.8401,79.1089,78.8201,78.9795,114504.0
2019-01-07 12:20:00,79.29,79.41,79.16,79.4,90590.0,78.9596,79.0791,78.8301,79.0691,90590.0
2019-01-07 12:30:00,79.42,79.46,79.14,79.39,121575.0,79.089,79.1288,78.8102,79.0591,121575.0
2019-01-07 12:40:00,79.4,79.48,79.15,79.33,104391.0,79.0691,79.1488,78.8201,78.9994,104391.0
2019-01-07 12:50:00,79.34,79.39,79.18,79.29,154441.0,79.0093,79.0591,78.85,78.9596,154441.0
2019-01-07 13:00:00,79.32,79.57,79.27,79.55,79214.0,78.9894,79.2384,78.9396,79.2185,79214.0
2019-01-07 13:10:00,79.56,79.87,79.48,79.87,117558.0,79.2284,79.5371,79.1488,79.5371,117558.0
2019-01-07 13:20:00,79.87,79.87,79.52,79.67,54222.0,79.5371,79.5371,79.1886,79.338,54222.0
2019-01-07 13:30:00,79.67,79.77,79.54,79.71,65852.0,79.338,79.4376,79.2085,79.3778,65852.0
2019-01-07 13:40:00,79.69,79.7,79.34,79.36,65980.0,79.3579,79.3678,79.0093,79.0293,65980.0
2019-01-07 13:50:00,79.35,79.6,79.29,79.47,95768.0,79.0193,79.2683,78.9596,79.1388,95768.0
2019-01-07 14:00:00,79.46,79.61,79.24,79.24,58333.0,79.1288,79.2782,78.9098,78.9098,58333.0
2019-01-07 14:10:00,79.24,79.37,79.05,79.3,82824.0,78.9098,79.0392,78.7206,78.9695,82824.0
2019-01-07 14:20:00,79.29,79.37,79.05,79.22,73411.0,78.9596,79.0392,78.7206,78.8898,73411.0
2019-01-07 14:30:00,79.22,79.29,78.97,78.97,151526.0,78.8898,78.9596,78.6409,78.6409,151526.0
2019-01-07 14:40:00,78.98,79.06,78.84,79.01,82765.0,78.6508,78.7305,78.5114,78.6807,82765.0
2019-01-07 14:50:00,79.01,79.04,78.8,78.85,75056.0,78.6807,78.7106,78.4716,78.5214,75056.0
2019-01-07 15:00:00,78.84,79.21,78.75,79.18,113393.0,78.5114,78.8799,78.4218,78.85,113393.0
2019-01-07 15:10:00,79.2,79.46,79.19,79.45,107466.0,78.8699,79.1288,78.86,79.1189,107466.0
2019-01-07 15:20:00,79.43,79.46,79.36,79.36,98700.0,79.099,79.1288,79.0293,79.0293,98700.0
2019-01-07 15:30:00,79.37,79.44,79.14,79.36,173995.0,79.0392,79.1089,78.8102,79.0293,173995.0
2019-01-07 15:40:00,79.36,79.37,79.24,79.35,148657.0,79.0293,79.0392,78.9098,79.0193,148657.0
2019-01-07 15:50:00,79.34,79.78,79.2,79.61,863132.0,79.0093,79.4475,78.8699,79.2782,863132.0
2019-01-08 09:30:00,80.57,80.98,80.26,80.5,560384.0,80.2342,80.6425,79.9255,80.1645,560384.0
2019-01-08 09:40:00,80.49,80.75,80.29,80.35,160951.0,80.1546,80.4135,79.9554,80.0151,160951.0
2019-01-08 09:50:00,80.36,80.37,79.65,79.73,235674.0,80.0251,80.0351,79.3181,79.3977,235674.0
2019-01-08 10:00:00,79.73,80.37,79.6,80.35,211897.0,79.3977,80.0351,79.2683,80.0151,211897.0
2019-01-08 10:10:00,80.36,80.4,79.5,79.5,247749.0,80.0251,80.0649,79.1687,79.1687,247749.0
2019-01-08 10:20:00,79.51,79.77,79.23,79.53,180691.0,79.1786,79.4376,78.8998,79.1986,180691.0
2019-01-08 10:30:00,79.54,79.62,78.95,79.31,149850.0,79.2085,79.2882,78.621,78.9795,149850.0
2019-01-08 10:40:00,79.29,79.3,78.49,78.59,335265.0,78.9596,78.9695,78.1629,78.2625,335265.0
2019-01-08 10:50:00,78.61,78.69,78.14,78.54,195962.0,78.2824,78.3621,77.8144,78.2127,195962.0
2019-01-08 11:00:00,78.56,79.33,78.36,79.22,192905.0,78.2326,78.9994,78.0334,78.8898,192905.0
2019-01-08 11:10:00,79.22,79.35,79.1,79.28,136771.0,78.8898,79.0193,78.7703,78.9496,136771.0
2019-01-08 11:20:00,79.27,79.35,79.11,79.21,60309.0,78.9396,79.0193,78.7803,78.8799,60309.0
2019-01-08 11:30:00,79.21,79.21,78.76,79.08,70554.0,78.8799,78.8799,78.4318,78.7504,70554.0
2019-01-08 11:40:00,79.1,79.44,79.1,79.44,71787.0,78.7703,79.1089,78.7703,79.1089,71787.0
2019-01-08 11:50:00,79.43,79.81,79.35,79.81,67462.0,79.099,79.4774,79.0193,79.4774,67462.0
2019-01-08 12:00:00,79.82,79.93,79.67,79.78,38312.0,79.4873,79.5969,79.338,79.4475,38312.0
2019-01-08 12:10:00,79.78,80.01,79.59,79.94,41502.0,79.4475,79.6766,79.2583,79.6068,41502.0
2019-01-08 12:20:00,79.93,80.04,79.85,79.94,68105.0,79.5969,79.7064,79.5172,79.6068,68105.0
2019-01-08 12:30:00,79.94,80.06,79.8,79.89,41076.0,79.6068,79.7263,79.4674,79.5571,41076.0
2019-01-08 12:40:00,79.93,80.13,79.76,79.79,55800.0,79.5969,79.7961,79.4276,79.4575,55800.0
2019-01-08 12:50:00,79.78,79.78,79.56,79.74,93696.0,79.4475,79.4475,79.2284,79.4077,93696.0
2019-01-08 13:00:00,79.73,79.98,79.67,79.92,18046.0,79.3977,79.6467,79.338,79.5869,18046.0
2019-01-08 13:10:00,79.97,80.21,79.96,80.09,105427.0,79.6367,79.8757,79.6268,79.7562,105427.0
2019-01-08 13:20:00,80.09,80.3,80.08,80.23,89275.0,79.7562,79.9653,79.7463,79.8956,89275.0
2019-01-08 13:30:00,80.22,80.4,80.19,80.39,28007.0,79.8857,80.0649,79.8558,80.055,28007.0
2019-01-08 13:40:00,80.39,80.41,80.05,80.36,79148.0,80.055,80.0749,79.7164,80.0251,79148.0
2019-01-08 13:50:00,80.37,80.58,80.36,80.52,60144.0,80.0351,80.2442,80.0251,80.1844,60144.0
2019-01-08 14:00:00,80.53,80.55,80.43,80.5,38961.0,80.1944,80.2143,80.0948,80.1645,38961.0
2019-01-08 14:10:00,80.52,80.58,80.45,80.46,102351.0,80.1844,80.2442,80.1147,80.1247,102351.0
2019-01-08 14:20:00,80.48,80.53,80.38,80.41,57529.0,80.1446,80.1944,80.045,80.0749,57529.0
2019-01-08 14:30:00,80.4,80.46,80.27,80.42,53459.0,80.0649,80.1247,79.9355,80.0848,53459.0
2019-01-08 14:40:00,80.44,80.44,80.26,80.38,70950.0,80.1048,80.1048,79.9255,80.045,70950.0
2019-01-08 14:50:00,80.37,80.42,80.14,80.14,121398.0,80.0351,80.0848,79.806,79.806,121398.0
2019-01-08 15:00:00,80.15,80.24,79.99,80.12,83749.0,79.816,79.9056,79.6566,79.7861,83749.0
2019-01-08 15:10:00,80.16,80.44,80.15,80.34,42246.0,79.8259,80.1048,79.816,80.0052,42246.0
2019-01-08 15:20:00,80.34,80.41,80.16,80.39,38125.0,80.0052,80.0749,79.8259,80.055,38125.0
2019-01-08 15:30:00,80.4,80.5,80.36,80.49,69843.0,80.0649,80.1645,80.0251,80.1546,69843.0
2019-01-08 15:40:00,80.48,80.51,80.36,80.5,106207.0,80.1446,80.1745,80.0251,80.1645,106207.0
2019-01-08 15:50:00,80.49,80.62,80.35,80.48,649746.0,80.1546,80.284,80.0151,80.1446,649746.0
2019-01-09 09:30:00,80.89,81.34,80.45,80.97,210276.0,80.5529,81.001,80.1147,80.6326,210276.0
2019-01-09 09:40:00,81.03,81.11,80.55,80.77,156831.0,80.6923,80.772,80.2143,80.4334,156831.0
2019-01-09 09:50:00,80.83,81.18,80.77,81.06,137650.0,80.4931,80.8417,80.4334,80.7222,137650.0
2019-01-09 10:00:00,81.08,81.17,80.76,81.06,102991.0,80.7421,80.8317,80.4234,80.7222,102991.0
2019-01-09 10:10:00,81.09,81.1,80.87,81.03,121098.0,80.7521,80.762,80.533,80.6923,121098.0
2019-01-09 10:20:00,81.06,81.2,80.98,81.09,119126.0,80.7222,80.8616,80.6425,80.7521,119126.0
2019-01-09 10:30:00,81.08,81.08,80.53,80.72,97522.0,80.7421,80.7421,80.1944,80.3836,97522.0
2019-01-09 10:40:00,80.71,80.8,80.31,80.53,103153.0,80.3736,80.4633,79.9753,80.1944,103153.0
2019-01-09 10:50:00,80.54,80.73,80.36,80.55,81018.0,80.2043,80.3936,80.0251,80.2143,81018.0
2019-01-09 11:00:00,80.55,80.98,80.51,80.96,128424.0,80.2143,80.6425,80.1745,80.6226,128424.0
2019-01-09 11:10:00,80.98,81.02,80.85,81.0,84537.0,80.6425,80.6823,80.5131,80.6624,84537.0
2019-01-09 11:20:00,80.99,81.08,80.9,81.01,92213.0,80.6525,80.7421,80.5628,80.6724,92213.0
2019-01-09 11:30:00,81.0,81.03,80.69,80.84,110420.0,80.6624,80.6923,80.3537,80.5031,110420.0
2019-01-09 11:40:00,80.86,81.05,80.78,80.99,112311.0,80.523,80.7122,80.4433,80.6525,112311.0
2019-01-09 11:50:00,80.99,81.13,80.64,80.64,109564.0,80.6525,80.7919,80.3039,80.3039,109564.0
2019-01-09 12:00:00,80.65,80.98,80.62,80.82,42839.0,80.3139,80.6425,80.284,80.4832,42839.0
2019-01-09 12:10:00,80.85,81.05,80.77,81.04,69920.0,80.5131,80.7122,80.4334,80.7023,69920.0
2019-01-09 12:20:00,81.04,81.15,80.95,81.1,52047.0,80.7023,80.8118,80.6126,80.762,52047.0
2019-01-09 12:30:00,81.09,81.26,81.03,81.1,76245.0,80.7521,80.9213,80.6923,80.762,76245.0
2019-01-09 12:40:00,81.09,81.22,81.03,81.11,47063.0,80.7521,80.8815,80.6923,80.772,47063.0
2019-01-09 12:50:00,81.12,81.23,81.11,81.15,34243.0,80.7819,80.8915,80.772,80.8118,34243.0
2019-01-09 13:00:00,81.16,81.2,81.07,81.16,66475.0,80.8218,80.8616,80.7321,80.8218,66475.0
2019-01-09 13:10:00,81.16,81.19,81.11,81.13,45586.0,80.8218,80.8516,80.772,80.7919,45586.0
2019-01-09 13:20:00,81.14,81.15,81.04,81.12,26450.0,80.8018,80.8118,80.7023,80.7819,26450.0
2019-01-09 13:30:00,81.11,81.19,81.0,81.02,48151.0,80.772,80.8516,80.6624,80.6823,48151.0
2019-01-09 13:40:00,81.03,81.17,80.81,80.83,183102.0,80.6923,80.8317,80.4732,80.4931,183102.0
2019-01-09 13:50:00,80.84,80.96,80.72,80.96,53805.0,80.5031,80.6226,80.3836,80.6226,53805.0
2019-01-09 14:00:00,80.96,81.24,80.96,81.22,82160.0,80.6226,80.9014,80.6226,80.8815,82160.0
2019-01-09 14:10:00,81.22,81.28,81.0,81.01,91041.0,80.8815,80.9413,80.6624,80.6724,91041.0
2019-01-09 14:20:00,80.98,81.13,80.93,80.99,127717.0,80.6425,80.7919,80.5927,80.6525,127717.0
2019-01-09 14:30:00,81.0,81.1,80.8,81.06,150623.0,80.6624,80.762,80.4633,80.7222,150623.0
2019-01-09 14:40:00,81.05,81.34,81.02,81.34,99044.0,80.7122,81.001,80.6823,81.001,99044.0
2019-01-09 14:50:00,81.34,81.35,81.22,81.3,76720.0,81.001,81.011,80.8815,80.9612,76720.0
2019-01-09 15:00:00,81.29,81.36,81.25,81.31,57806.0,80.9512,81.0209,80.9114,80.9711,57806.0
2019-01-09 15:10:00,81.31,81.53,81.29,81.48,84409.0,80.9711,81.1902,80.9512,81.1404,84409.0
2019-01-09 15:20:00,81.47,81.59,81.46,81.49,101223.0,81.1305,81.25,81.1205,81.1504,101223.0
2019-01-09 15:30:00,81.5,81.54,81.26,81.29,173191.0,81.1603,81.2002,80.9213,80.9512,173191.0
2019-01-09 15:40:00,81.3,81.31,80.85,80.94,128699.0,80.9612,80.9711,80.5131,80.6027,128699.0
2019-01-09 15:50:00,80.95,80.95,80.7,80.78,464077.0,80.6126,80.6126,80.3637,80.4433,464077.0
2019-01-10 09:30:00,80.14,80.15,79.44,79.8,431502.0,79.806,79.816,79.1089,79.4674,431502.0
2019-01-10 09:40:00,79.79,79.91,79.38,79.42,218797.0,79.4575,79.577,79.0492,79.089,218797.0
2019-01-10 09:50:00,79.41,79.78,79.08,79.78,218271.0,79.0791,79.4475,78.7504,79.4475,218271.0
2019-01-10 10:00:00,79.81,80.05,79.75,79.97,212560.0,79.4774,79.7164,79.4176,79.6367,212560.0
2019-01-10 10:10:00,79.98,80.05,79.88,79.92,379844.0,79.6467,79.7164,79.5471,79.5869,379844.0
2019-01-10 10:20:00,79.92,80.56,79.92,80.54,171694.0,79.5869,80.2243,79.5869,80.2043,171694.0
2019-01-10 10:30:00,80.55,80.84,80.54,80.8,131856.0,80.2143,80.5031,80.2043,80.4633,131856.0
2019-01-10 10:40:00,80.79,80.86,80.55,80.79,116926.0,80.4533,80.523,80.2143,80.4533,116926.0
2019-01-10 10:50:00,80.79,81.16,80.78,81.11,70053.0,80.4533,80.8218,80.4433,80.772,70053.0
2019-01-10 11:00:00,81.1,81.26,80.82,81.16,79064.0,80.762,80.9213,80.4832,80.8218,79064.0
2019-01-10 11:10:00,81.16,81.33,80.9,80.95,106613.0,80.8218,80.9911,80.5628,80.6126,106613.0
2019-01-10 11:20:00,80.93,81.27,80.87,81.02,89884.0,80.5927,80.9313,80.533,80.6823,89884.0
2019-01-10 11:30:00,81.05,81.37,81.02,81.25,138848.0,80.7122,81.0309,80.6823,80.9114,138848.0
2019-01-10 11:40:00,81.27,81.44,81.19,81.37,62413.0,80.9313,81.1006,80.8516,81.0309,62413.0
2019-01-10 11:50:00,81.36,81.56,81.3,81.52,96546.0,81.0209,81.2201,80.9612,81.1803,96546.0
2019-01-10 12:00:00,81.51,81.59,81.24,81.36,110662.0,81.1703,81.25,80.9014,81.0209,110662.0
2019-01-10 12:10:00,81.33,81.39,81.07,81.13,128096.0,80.9911,81.0508,80.7321,80.7919,128096.0
2019-01-10 12:20:00,81.1,81.42,81.05,81.34,73769.0,80.762,81.0807,80.7122,81.001,73769.0
2019-01-10 12:30:00,81.35,81.68,81.33,81.61,109662.0,81.011,81.3396,80.9911,81.2699,109662.0
2019-01-10 12:40:00,81.61,81.88,81.44,81.85,114425.0,81.2699,81.5388,81.1006,81.5089,114425.0
2019-01-10 12:50:00,81.87,81.95,81.6,81.65,98302.0,81.5288,81.6085,81.2599,81.3097,98302.0
2019-01-10 13:00:00,81.65,81.73,81.33,81.34,68026.0,81.3097,81.3894,80.9911,81.001,68026.0
2019-01-10 13:10:00,81.36,81.47,81.06,81.15,80901.0,81.0209,81.1305,80.7222,80.8118,80901.0
2019-01-10 13:20:00,81.14,81.35,81.07,81.29,61487.0,80.8018,81.011,80.7321,80.9512,61487.0
2019-01-10 13:30:00,81.31,81.35,81.08,81.17,39421.0,80.9711,81.011,80.7421,80.8317,39421.0
2019-01-10 13:40:00,81.17,81.17,80.9,81.16,87954.0,80.8317,80.8317,80.5628,80.8218,87954.0
2019-01-10 13:50:00,81.18,81.35,81.01,81.31,77641.0,80.8417,81.011,80.6724,80.9711,77641.0
2019-01-10 14:00:00,81.29,81.79,81.29,81.79,71820.0,80.9512,81.4491,80.9512,81.4491,71820.0
2019-01-10 14:10:00,81.8,81.82,81.61,81.73,65909.0,81.4591,81.479,81.2699,81.3894,65909.0
2019-01-10 14:20:00,81.8,81.96,81.8,81.92,96144.0,81.4591,81.6184,81.4591,81.5786,96144.0
2019-01-10 14:30:00,81.93,81.97,81.76,81.86,63725.0,81.5886,81.6284,81.4193,81.5188,63725.0
2019-01-10 14:40:00,81.82,81.9,81.72,81.75,48504.0,81.479,81.5587,81.3794,81.4093,48504.0
2019-01-10 14:50:00,81.81,81.81,81.55,81.74,80751.0,81.4691,81.4691,81.2101,81.3993,80751.0
2019-01-10 15:00:00,81.72,81.88,81.6,81.8,42959.0,81.3794,81.5388,81.2599,81.4591,42959.0
2019-01-10 15:10:00,81.77,81.99,81.72,81.88,81169.0,81.4292,81.6483,81.3794,81.5388,81169.0
2019-01-10 15:20:00,81.89,82.05,81.88,81.98,83690.0,81.5487,81.7081,81.5388,81.6383,83690.0
2019-01-10 15:30:00,81.98,82.05,81.86,81.95,63870.0,81.6383,81.7081,81.5188,81.6085,63870.0
2019-01-10 15:40:00,81.98,82.06,81.9,82.01,163307.0,81.6383,81.718,81.5587,81.6682,163307.0
2019-01-10 15:50:00,82.01,82.27,82.0,82.14,438753.0,81.6682,81.9271,81.6583,81.7977,438753.0
2019-01-11 09:30:00,81.72,82.0,81.22,81.92,259546.0,81.3794,81.6583,80.8815,81.5786,259546.0
2019-01-11 09:40:00,81.9,82.03,81.58,81.96,122394.0,81.5587,81.6881,81.24,81.6184,122394.0
2019-01-11 09:50:00,81.95,82.01,81.73,81.89,172468.0,81.6085,81.6682,81.3894,81.5487,172468.0
2019-01-11 10:00:00,81.87,82.31,81.86,82.31,74183.0,81.5288,81.967,81.5188,81.967,74183.0
2019-01-11 10:10:00,82.29,82.37,82.04,82.04,110163.0,81.9471,82.0267,81.6981,81.6981,110163.0
2019-01-11 10:20:00,82.06,82.12,81.52,81.59,114013.0,81.718,81.7778,81.1803,81.25,114013.0
2019-01-11 10:30:00,81.56,82.1,81.53,82.02,291736.0,81.2201,81.7578,81.1902,81.6782,291736.0
2019-01-11 10:40:00,82.04,82.1,81.77,81.9,139816.0,81.6981,81.7578,81.4292,81.5587,139816.0
2019-01-11 10:50:00,81.89,82.1,81.74,82.07,63298.0,81.5487,81.7578,81.3993,81.728,63298.0
2019-01-11 11:00:00,82.09,82.13,81.67,81.68,91457.0,81.7479,81.7877,81.3296,81.3396,91457.0
2019-01-11 11:10:00,81.68,81.7,81.47,81.64,149513.0,81.3396,81.3595,81.1305,81.2998,149513.0
2019-01-11 11:20:00,81.59,81.76,81.49,81.64,59823.0,81.25,81.4193,81.1504,81.2998,59823.0
2019-01-11 11:30:00,81.65,81.8,81.57,81.66,41862.0,81.3097,81.4591,81.2301,81.3197,41862.0
2019-01-11 11:40:00,81.67,81.88,81.52,81.86,41072.0,81.3296,81.5388,81.1803,81.5188,41072.0
2019-01-11 11:50:00,81.86,81.86,81.6,81.78,34537.0,81.5188,81.5188,81.2599,81.4392,34537.0
2019-01-11 12:00:00,81.77,81.89,81.63,81.71,64859.0,81.4292,81.5487,81.2898,81.3695,64859.0
2019-01-11 12:10:00,81.7,81.81,81.65,81.72,70356.0,81.3595,81.4691,81.3097,81.3794,70356.0
2019-01-11 12:20:00,81.73,81.8,81.57,81.77,34854.0,81.3894,81.4591,81.2301,81.4292,34854.0
2019-01-11 12:30:00,81.77,81.9,81.7,81.83,75891.0,81.4292,81.5587,81.3595,81.489,75891.0
2019-01-11 12:40:00,81.84,81.96,81.77,81.8,41308.0,81.4989,81.6184,81.4292,81.4591,41308.0
2019-01-11 12:50:00,81.8,81.93,81.78,81.85,34575.0,81.4591,81.5886,81.4392,81.5089,34575.0
2019-01-11 13:00:00,81.84,81.92,81.65,81.73,49194.0,81.4989,81.5786,81.3097,81.3894,49194.0
2019-01-11 13:10:00,81.81,81.85,81.62,81.73,14336.0,81.4691,81.5089,81.2798,81.3894,14336.0
2019-01-11 13:20:00,81.72,81.77,81.61,81.76,47033.0,81.3794,81.4292,81.2699,81.4193,47033.0
2019-01-11 13:30:00,81.74,81.92,81.74,81.84,152191.0,81.3993,81.5786,81.3993,81.4989,152191.0
2019-01-11 13:40:00,81.85,82.0,81.78,81.86,33933.0,81.5089,81.6583,81.4392,81.5188,33933.0
2019-01-11 13:50:00,81.82,82.09,81.82,82.04,32047.0,81.479,81.7479,81.479,81.6981,32047.0
2019-01-11 14:00:00,82.05,82.22,81.95,82.2,33337.0,81.7081,81.8773,81.6085,81.8574,33337.0
2019-01-11 14:10:00,82.18,82.24,82.15,82.2,58448.0,81.8375,81.8973,81.8076,81.8574,58448.0
2019-01-11 14:20:00,82.22,82.24,82.14,82.21,75965.0,81.8773,81.8973,81.7977,81.8674,75965.0
2019-01-11 14:30:00,82.19,82.25,82.15,82.19,30697.0,81.8475,81.9072,81.8076,81.8475,30697.0
2019-01-11 14:40:00,82.18,82.23,82.11,82.14,35473.0,81.8375,81.8873,81.7678,81.7977,35473.0
2019-01-11 14:50:00,82.17,82.2,81.98,82.01,57869.0,81.8276,81.8574,81.6383,81.6682,57869.0
2019-01-11 15:00:00,82.0,82.19,82.0,82.14,97211.0,81.6583,81.8475,81.6583,81.7977,97211.0
2019-01-11 15:10:00,82.14,82.16,81.94,82.04,35727.0,81.7977,81.8176,81.5985,81.6981,35727.0
2019-01-11 15:20:00,82.03,82.11,81.95,81.97,53621.0,81.6881,81.7678,81.6085,81.6284,53621.0
2019-01-11 15:30:00,81.99,82.25,81.99,82.12,70334.0,81.6483,81.9072,81.6483,81.7778,70334.0
2019-01-11 15:40:00,82.13,82.21,82.09,82.2,90252.0,81.7877,81.8674,81.7479,81.8574,90252.0
2019-01-11 15:50:00,82.2,82.22,81.96,82.0,289305.0,81.8574,81.8773,81.6184,81.6583,289305.0
2019-01-14 09:30:00,81.19,81.28,80.62,80.94,303497.0,80.8516,80.9413,80.284,80.6027,303497.0
2019-01-14 09:40:00,80.96,81.21,80.71,81.1,225825.0,80.6226,80.8716,80.3736,80.762,225825.0
2019-01-14 09:50:00,81.06,81.39,81.0,81.11,46590.0,80.7222,81.0508,80.6624,80.772,46590.0
2019-01-14 10:00:00,81.17,81.41,81.12,81.39,75562.0,80.8317,81.0707,80.7819,81.0508,75562.0
2019-01-14 10:10:00,81.42,81.65,81.07,81.27,82948.0,81.0807,81.3097,80.7321,80.9313,82948.0
2019-01-14 10:20:00,81.27,81.27,80.93,81.02,80471.0,80.9313,80.9313,80.5927,80.6823,80471.0
2019-01-14 10:30:00,81.01,81.31,80.98,81.31,89696.0,80.6724,80.9711,80.6425,80.9711,89696.0
2019-01-14 10:40:00,81.31,81.32,81.03,81.06,20454.0,80.9711,80.9811,80.6923,80.7222,20454.0
2019-01-14 10:50:00,81.05,81.2,80.97,81.16,20994.0,80.7122,80.8616,80.6326,80.8218,20994.0
2019-01-14 11:00:00,81.09,81.21,80.82,80.82,90632.0,80.7521,80.8716,80.4832,80.4832,90632.0
2019-01-14 11:10:00,80.85,80.86,80.59,80.68,143007.0,80.5131,80.523,80.2541,80.3438,143007.0
2019-01-14 11:20:00,80.63,80.94,80.6,80.9,67948.0,80.294,80.6027,80.2641,80.5628,67948.0
2019-01-14 11:30:00,80.88,81.12,80.72,81.12,47656.0,80.5429,80.7819,80.3836,80.7819,47656.0
2019-01-14 11:40:00,81.13,81.16,81.0,81.11,76765.0,80.7919,80.8218,80.6624,80.772,76765.0
2019-01-14 11:50:00,81.1,81.14,80.76,80.8,92859.0,80.762,80.8018,80.4234,80.4633,92859.0
2019-01-14 12:00:00,80.78,80.87,80.66,80.87,42948.0,80.4433,80.533,80.3238,80.533,42948.0
2019-01-14 12:10:00,80.84,81.18,80.81,81.07,72060.0,80.5031,80.8417,80.4732,80.7321,72060.0
2019-01-14 12:20:00,81.04,81.13,80.99,81.09,25652.0,80.7023,80.7919,80.6525,80.7521,25652.0
2019-01-14 12:30:00,81.13,81.14,80.99,81.07,27084.0,80.7919,80.8018,80.6525,80.7321,27084.0
2019-01-14 12:40:00,81.08,81.16,81.04,81.14,94632.0,80.7421,80.8218,80.7023,80.8018,94632.0
2019-01-14 12:50:00,81.14,81.19,81.11,81.13,53847.0,80.8018,80.8516,80.772,80.7919,53847.0
2019-01-14 13:00:00,81.13,81.18,80.97,81.04,60292.0,80.7919,80.8417,80.6326,80.7023,60292.0
2019-01-14 13:10:00,81.06,81.12,81.03,81.1,36213.0,80.7222,80.7819,80.6923,80.762,36213.0
2019-01-14 13:20:00,81.11,81.18,81.07,81.11,103234.0,80.772,80.8417,80.7321,80.772,103234.0
2019-01-14 13:30:00,81.1,81.22,81.1,81.21,52257.0,80.762,80.8815,80.762,80.8716,52257.0
2019-01-14 13:40:00,81.2,81.24,81.14,81.23,40311.0,80.8616,80.9014,80.8018,80.8915,40311.0
2019-01-14 13:50:00,81.23,81.25,81.17,81.18,33888.0,80.8915,80.9114,80.8317,80.8417,33888.0
2019-01-14 14:00:00,81.21,81.21,81.06,81.13,27224.0,80.8716,80.8716,80.7222,80.7919,27224.0
2019-01-14 14:10:00,81.17,81.17,80.96,80.99,26251.0,80.8317,80.8317,80.6226,80.6525,26251.0
2019-01-14 14:20:00,81.01,81.13,80.99,81.08,26095.0,80.6724,80.7919,80.6525,80.7421,26095.0
2019-01-14 14:30:00,81.09,81.14,81.0,81.01,43603.0,80.7521,80.8018,80.6624,80.6724,43603.0
2019-01-14 14:40:00,81.01,81.11,81.0,81.03,39631.0,80.6724,80.772,80.6624,80.6923,39631.0
2019-01-14 14:50:00,81.04,81.09,80.99,81.05,73515.0,80.7023,80.7521,80.6525,80.7122,73515.0
2019-01-14 15:00:00,81.05,81.08,80.98,81.06,29693.0,80.7122,80.7421,80.6425,80.7222,29693.0
2019-01-14 15:10:00,81.06,81.08,81.0,81.0,39518.0,80.7222,80.7421,80.6624,80.6624,39518.0
2019-01-14 15:20:00,80.99,81.05,80.92,80.92,33078.0,80.6525,80.7122,80.5828,80.5828,33078.0
2019-01-14 15:30:00,80.91,80.99,80.83,80.85,51734.0,80.5728,80.6525,80.4931,80.5131,51734.0
2019-01-14 15:40:00,80.84,80.84,80.7,80.72,91386.0,80.5031,80.5031,80.3637,80.3836,91386.0
2019-01-14 15:50:00,80.73,80.75,80.05,80.13,630548.0,80.3936,80.4135,79.7164,79.7961,630548.0
2019-01-15 09:30:00,80.4,80.66,80.18,80.58,212200.0,80.0649,80.3238,79.8458,80.2442,212200.0
2019-01-15 09:40:00,80.58,80.72,80.39,80.44,117917.0,80.2442,80.3836,80.055,80.1048,117917.0
2019-01-15 09:50:00,80.46,80.74,80.44,80.65,123286.0,80.1247,80.4035,80.1048,80.3139,123286.0
2019-01-15 10:00:00,80.7,81.24,80.67,81.11,232292.0,80.3637,80.9014,80.3338,80.772,232292.0
2019-01-15 10:10:00,81.13,81.15,80.51,80.58,175286.0,80.7919,80.8118,80.1745,80.2442,175286.0
2019-01-15 10:20:00,80.57,80.88,80.52,80.84,70041.0,80.2342,80.5429,80.1844,80.5031,70041.0
2019-01-15 10:30:00,80.9,81.24,80.76,81.19,54362.0,80.5628,80.9014,80.4234,80.8516,54362.0
2019-01-15 10:40:00,81.17,81.3,81.09,81.27,117162.0,80.8317,80.9612,80.7521,80.9313,117162.0
2019-01-15 10:50:00,81.27,81.47,81.25,81.42,124326.0,80.9313,81.1305,80.9114,81.0807,124326.0
2019-01-15 11:00:00,81.42,81.5,81.26,81.36,85480.0,81.0807,81.1603,80.9213,81.0209,85480.0
2019-01-15 11:10:00,81.29,81.3,81.1,81.26,51096.0,80.9512,80.9612,80.762,80.9213,51096.0
2019-01-15 11:20:00,81.27,81.31,81.03,81.29,27237.0,80.9313,80.9711,80.6923,80.9512,27237.0
2019-01-15 11:30:00,81.24,81.27,81.05,81.16,34158.0,80.9014,80.9313,80.7122,80.8218,34158.0
2019-01-15 11:40:00,81.11,81.35,81.1,81.32,31388.0,80.772,81.011,80.762,80.9811,31388.0
2019-01-15 11:50:00,81.32,81.61,81.21,81.59,40718.0,80.9811,81.2699,80.8716,81.25,40718.0
2019-01-15 12:00:00,81.6,81.76,81.54,81.62,72018.0,81.2599,81.4193,81.2002,81.2798,72018.0
2019-01-15 12:10:00,81.63,81.73,81.56,81.72,48412.0,81.2898,81.3894,81.2201,81.3794,48412.0
2019-01-15 12:20:00,81.72,81.82,81.63,81.64,66730.0,81.3794,81.479,81.2898,81.2998,66730.0
2019-01-15 12:30:00,81.65,81.68,81.41,81.51,29536.0,81.3097,81.3396,81.0707,81.1703,29536.0
2019-01-15 12:40:00,81.52,81.58,81.43,81.58,19909.0,81.1803,81.24,81.0906,81.24,19909.0
2019-01-15 12:50:00,81.55,81.56,81.39,81.42,30308.0,81.2101,81.2201,81.0508,81.0807,30308.0
2019-01-15 13:00:00,81.42,81.48,81.31,81.45,35817.0,81.0807,81.1404,80.9711,81.1106,35817.0
2019-01-15 13:10:00,81.45,81.6,81.45,81.6,30368.0,81.1106,81.2599,81.1106,81.2599,30368.0
2019-01-15 13:20:00,81.62,81.66,81.57,81.63,27889.0,81.2798,81.3197,81.2301,81.2898,27889.0
2019-01-15 13:30:00,81.65,81.92,81.54,81.86,45568.0,81.3097,81.5786,81.2002,81.5188,45568.0
2019-01-15 13:40:00,81.85,81.86,81.76,81.86,30951.0,81.5089,81.5188,81.4193,81.5188,30951.0
2019-01-15 13:50:00,81.86,81.93,81.81,81.93,27974.0,81.5188,81.5886,81.4691,81.5886,27974.0
2019-01-15 14:00:00,81.95,82.06,81.9,81.95,30565.0,81.6085,81.718,81.5587,81.6085,30565.0
2019-01-15 14:10:00,81.97,81.98,81.8,81.8,22015.0,81.6284,81.6383,81.4591,81.4591,22015.0
2019-01-15 14:20:00,81.78,81.82,81.42,81.47,71177.0,81.4392,81.479,81.0807,81.1305,71177.0
2019-01-15 14:30:00,81.45,81.57,81.33,81.42,54017.0,81.1106,81.2301,80.9911,81.0807,54017.0
2019-01-15 14:40:00,81.42,81.63,81.41,81.55,42175.0,81.0807,81.2898,81.0707,81.2101,42175.0
2019-01-15 14:50:00,81.55,81.74,81.52,81.7,50275.0,81.2101,81.3993,81.1803,81.3595,50275.0
2019-01-15 15:00:00,81.7,81.85,81.64,81.84,79018.0,81.3595,81.5089,81.2998,81.4989,79018.0
2019-01-15 15:10:00,81.84,81.87,81.76,81.78,33894.0,81.4989,81.5288,81.4193,81.4392,33894.0
2019-01-15 15:20:00,81.79,81.93,81.76,81.82,57457.0,81.4491,81.5886,81.4193,81.479,57457.0
2019-01-15 15:30:00,81.82,81.83,81.65,81.76,99085.0,81.479,81.489,81.3097,81.4193,99085.0
2019-01-15 15:40:00,81.76,81.95,81.73,81.86,154252.0,81.4193,81.6085,81.3894,81.5188,154252.0
2019-01-15 15:50:00,81.86,82.2,81.74,82.16,348615.0,81.5188,81.8574,81.3993,81.8176,348615.0
2019-01-16 09:30:00,82.36,82.87,82.2,82.53,365346.0,82.0168,82.5246,81.8574,82.1861,365346.0
2019-01-16 09:40:00,82.52,83.43,82.35,83.29,165150.0,82.1761,83.0823,82.0068,82.9429,165150.0
2019-01-16 09:50:00,83.34,83.68,83.31,83.64,85084.0,82.9927,83.3313,82.9628,83.2914,85084.0
2019-01-16 10:00:00,83.64,83.97,83.5,83.72,173171.0,83.2914,83.6201,83.152,83.3711,173171.0
2019-01-16 10:10:00,83.77,83.83,83.3,83.31,69061.0,83.4209,83.4806,82.9528,82.9628,69061.0
2019-01-16 10:20:00,83.32,83.32,82.98,83.05,100191.0,82.9728,82.9728,82.6342,82.7039,100191.0
2019-01-16 10:30:00,83.05,83.15,82.63,82.7,105821.0,82.7039,82.8035,82.2856,82.3553,105821.0
2019-01-16 10:40:00,82.69,82.8,82.43,82.76,329589.0,82.3454,82.4549,82.0865,82.4151,329589.0
2019-01-16 10:50:00,82.78,82.9,82.73,82.8,93111.0,82.435,82.5545,82.3852,82.4549,93111.0
2019-01-16 11:00:00,82.83,82.88,82.2,82.49,130769.0,82.4848,82.5346,81.8574,82.1462,130769.0
2019-01-16 11:10:00,82.49,82.9,82.47,82.8,52086.0,82.1462,82.5545,82.1263,82.4549,52086.0
2019-01-16 11:20:00,82.81,82.83,82.24,82.62,112704.0,82.4649,82.4848,81.8973,82.2757,112704.0
2019-01-16 11:30:00,82.58,82.75,82.33,82.57,114657.0,82.2358,82.4051,81.9869,82.2259,114657.0
2019-01-16 11:40:00,82.56,82.62,82.26,82.26,37489.0,82.2159,82.2757,81.9172,81.9172,37489.0
2019-01-16 11:50:00,82.24,82.41,82.15,82.26,70539.0,81.8973,82.0666,81.8076,81.9172,70539.0
2019-01-16 12:00:00,82.28,82.42,82.15,82.21,87369.0,81.9371,82.0765,81.8076,81.8674,87369.0
2019-01-16 12:10:00,82.21,82.26,81.97,82.13,183867.0,81.8674,81.9172,81.6284,81.7877,183867.0
2019-01-16 12:20:00,82.13,82.31,82.02,82.17,88009.0,81.7877,81.967,81.6782,81.8276,88009.0
2019-01-16 12:30:00,82.17,82.2,81.95,82.12,136829.0,81.8276,81.8574,81.6085,81.7778,136829.0
2019-01-16 12:40:00,82.17,82.33,82.12,82.26,41020.0,81.8276,81.9869,81.7778,81.9172,41020.0
2019-01-16 12:50:00,82.25,82.33,82.05,82.08,42126.0,81.9072,81.9869,81.7081,81.7379,42126.0
2019-01-16 13:00:00,82.02,82.13,81.88,81.98,51155.0,81.6782,81.7877,81.5388,81.6383,51155.0
2019-01-16 13:10:00,82.0,82.04,81.66,81.83,103830.0,81.6583,81.6981,81.3197,81.489,103830.0
2019-01-16 13:20:00,81.83,81.91,81.79,81.89,28975.0,81.489,81.5686,81.4491,81.5487,28975.0
2019-01-16 13:30:00,81.91,82.01,81.84,82.01,157739.0,81.5686,81.6682,81.4989,81.6682,157739.0
2019-01-16 13:40:00,82.04,82.17,81.92,82.16,24471.0,81.6981,81.8276,81.5786,81.8176,24471.0
2019-01-16 13:50:00,82.14,82.21,82.04,82.08,68971.0,81.7977,81.8674,81.6981,81.7379,68971.0
2019-01-16 14:00:00,82.09,82.18,82.01,82.05,21103.0,81.7479,81.8375,81.6682,81.7081,21103.0
2019-01-16 14:10:00,82.04,82.13,81.99,82.12,25485.0,81.6981,81.7877,81.6483,81.7778,25485.0
2019-01-16 14:20:00,82.1,82.25,82.06,82.19,41113.0,81.7578,81.9072,81.718,81.8475,41113.0
2019-01-16 14:30:00,82.19,82.37,82.11,82.27,33421.0,81.8475,82.0267,81.7678,81.9271,33421.0
2019-01-16 14:40:00,82.29,82.31,82.1,82.21,47220.0,81.9471,81.967,81.7578,81.8674,47220.0
2019-01-16 14:50:00,82.22,82.25,81.99,82.0,97581.0,81.8773,81.9072,81.6483,81.6583,97581.0
2019-01-16 15:00:00,82.02,82.23,81.98,82.2,205568.0,81.6782,81.8873,81.6383,81.8574,205568.0
2019-01-16 15:10:00,82.19,82.29,82.12,82.21,22743.0,81.8475,81.9471,81.7778,81.8674,22743.0
2019-01-16 15:20:00,82.23,82.33,82.17,82.29,33292.0,81.8873,81.9869,81.8276,81.9471,33292.0
2019-01-16 15:30:00,82.3,82.32,82.0,82.02,99841.0,81.957,81.9769,81.6583,81.6782,99841.0
2019-01-16 15:40:00,82.03,82.04,81.86,81.95,124854.0,81.6881,81.6981,81.5188,81.6085,124854.0
2019-01-16 15:50:00,81.96,81.96,81.74,81.83,442621.0,81.6184,81.6184,81.3993,81.489,442621.0
2019-01-17 09:30:00,81.36,81.97,81.36,81.9,116165.0,81.0209,81.6284,81.0209,81.5587,116165.0
2019-01-17 09:40:00,81.9,82.43,81.9,82.28,69681.0,81.5587,82.0865,81.5587,81.9371,69681.0
2019-01-17 09:50:00,82.36,82.64,82.3,82.47,67005.0,82.0168,82.2956,81.957,82.1263,67005.0
2019-01-17 10:00:00,82.42,82.43,82.06,82.07,48898.0,82.0765,82.0865,81.718,81.728,48898.0
2019-01-17 10:10:00,82.06,82.32,81.92,82.12,98479.0,81.718,81.9769,81.5786,81.7778,98479.0
2019-01-17 10:20:00,82.12,82.27,82.06,82.22,38926.0,81.7778,81.9271,81.718,81.8773,38926.0
2019-01-17 10:30:00,82.16,82.3,82.06,82.15,29290.0,81.8176,81.957,81.718,81.8076,29290.0
2019-01-17 10:40:00,82.11,82.42,82.11,82.21,27231.0,81.7678,82.0765,81.7678,81.8674,27231.0
2019-01-17 10:50:00,82.19,82.2,81.96,81.96,28079.0,81.8475,81.8574,81.6184,81.6184,28079.0
2019-01-17 11:00:00,81.96,82.19,81.89,82.15,29688.0,81.6184,81.8475,81.5487,81.8076,29688.0
2019-01-17 11:10:00,82.1,82.26,81.94,82.12,51824.0,81.7578,81.9172,81.5985,81.7778,51824.0
2019-01-17 11:20:00,82.19,82.41,82.18,82.4,25889.0,81.8475,82.0666,81.8375,82.0566,25889.0
2019-01-17 11:30:00,82.37,82.46,82.31,82.42,41600.0,82.0267,82.1163,81.967,82.0765,41600.0
2019-01-17 11:40:00,82.41,82.58,82.37,82.48,41439.0,82.0666,82.2358,82.0267,82.1363,41439.0
2019-01-17 11:50:00,82.47,82.48,82.31,82.31,10782.0,82.1263,82.1363,81.967,81.967,10782.0
2019-01-17 12:00:00,82.3,82.39,82.26,82.33,22307.0,81.957,82.0466,81.9172,81.9869,22307.0
2019-01-17 12:10:00,82.35,82.47,82.31,82.43,12782.0,82.0068,82.1263,81.967,82.0865,12782.0
2019-01-17 12:20:00,82.43,82.6,82.4,82.59,30856.0,82.0865,82.2558,82.0566,82.2458,30856.0
2019-01-17 12:30:00,82.59,82.76,82.54,82.69,22041.0,82.2458,82.4151,82.196,82.3454,22041.0
2019-01-17 12:40:00,82.71,82.73,82.59,82.72,12490.0,82.3653,82.3852,82.2458,82.3753,12490.0
2019-01-17 12:50:00,82.68,82.69,82.32,82.33,29799.0,82.3354,82.3454,81.9769,81.9869,29799.0
2019-01-17 13:00:00,82.35,82.54,82.34,82.54,16303.0,82.0068,82.196,81.9968,82.196,16303.0
2019-01-17 13:10:00,82.52,82.54,82.44,82.44,7706.0,82.1761,82.196,82.0964,82.0964,7706.0
2019-01-17 13:20:00,82.41,82.51,82.33,82.39,11819.0,82.0666,82.1661,81.9869,82.0466,11819.0
2019-01-17 13:30:00,82.4,82.48,82.37,82.45,12345.0,82.0566,82.1363,82.0267,82.1064,12345.0
2019-01-17 13:40:00,82.44,82.44,82.28,82.4,21068.0,82.0964,82.0964,81.9371,82.0566,21068.0
2019-01-17 13:50:00,82.4,82.43,82.23,82.37,16922.0,82.0566,82.0865,81.8873,82.0267,16922.0
2019-01-17 14:00:00,82.37,82.39,82.22,82.31,11446.0,82.0267,82.0466,81.8773,81.967,11446.0
2019-01-17 14:10:00,82.3,82.43,82.25,82.35,18028.0,81.957,82.0865,81.9072,82.0068,18028.0
2019-01-17 14:20:00,82.33,82.38,82.25,82.29,18721.0,81.9869,82.0367,81.9072,81.9471,18721.0
2019-01-17 14:30:00,82.3,82.56,82.24,82.53,52043.0,81.957,82.2159,81.8973,82.1861,52043.0
2019-01-17 14:40:00,82.52,83.15,82.52,83.1,209995.0,82.1761,82.8035,82.1761,82.7537,209995.0
2019-01-17 14:50:00,83.05,83.1,82.53,82.6,65430.0,82.7039,82.7537,82.1861,82.2558,65430.0
2019-01-17 15:00:00,82.6,82.61,82.31,82.45,64973.0,82.2558,82.2657,81.967,82.1064,64973.0
2019-01-17 15:10:00,82.42,82.46,82.27,82.45,24345.0,82.0765,82.1163,81.9271,82.1064,24345.0
2019-01-17 15:20:00,82.42,82.65,82.4,82.63,22047.0,82.0765,82.3056,82.0566,82.2856,22047.0
2019-01-17 15:30:00,82.62,82.66,82.56,82.58,40645.0,82.2757,82.3155,82.2159,82.2358,40645.0
2019-01-17 15:40:00,82.59,82.62,82.41,82.42,58324.0,82.2458,82.2757,82.0666,82.0765,58324.0
2019-01-17 15:50:00,82.4,82.53,82.32,82.44,260141.0,82.0566,82.1861,81.9769,82.0964,260141.0
2019-01-18 09:30:00,82.96,82.96,82.13,82.13,244034.0,82.6143,82.6143,81.7877,81.7877,244034.0
2019-01-18 09:40:00,82.06,82.17,81.75,82.11,205613.0,81.718,81.8276,81.4093,81.7678,205613.0
2019-01-18 09:50:00,82.07,82.07,81.67,81.78,182275.0,81.728,81.728,81.3296,81.4392,182275.0
2019-01-18 10:00:00,81.78,81.99,81.58,81.92,110011.0,81.4392,81.6483,81.24,81.5786,110011.0
2019-01-18 10:10:00,81.96,82.3,81.79,82.17,283527.0,81.6184,81.957,81.4491,81.8276,283527.0
2019-01-18 10:20:00,82.2,82.29,82.14,82.22,209200.0,81.8574,81.9471,81.7977,81.8773,209200.0
2019-01-18 10:30:00,82.25,82.62,82.24,82.39,50263.0,81.9072,82.2757,81.8973,82.0466,50263.0
2019-01-18 10:40:00,82.43,82.8,82.43,82.72,105870.0,82.0865,82.4549,82.0865,82.3753,105870.0
2019-01-18 10:50:00,82.72,82.72,82.49,82.62,71761.0,82.3753,82.3753,82.1462,82.2757,71761.0
2019-01-18 11:00:00,82.61,82.81,82.59,82.79,85923.0,82.2657,82.4649,82.2458,82.445,85923.0
2019-01-18 11:10:00,82.8,82.81,82.56,82.59,78333.0,82.4549,82.4649,82.2159,82.2458,78333.0
2019-01-18 11:20:00,82.58,82.75,82.53,82.69,36118.0,82.2358,82.4051,82.1861,82.3454,36118.0
2019-01-18 11:30:00,82.68,82.74,82.35,82.52,115241.0,82.3354,82.3952,82.0068,82.1761,115241.0
2019-01-18 11:40:00,82.53,82.64,82.45,82.58,26772.0,82.1861,82.2956,82.1064,82.2358,26772.0
2019-01-18 11:50:00,82.61,82.77,82.5,82.75,31482.0,82.2657,82.4251,82.1562,82.4051,31482.0
2019-01-18 12:00:00,82.77,82.79,82.6,82.79,103313.0,82.4251,82.445,82.2558,82.445,103313.0
2019-01-18 12:10:00,82.8,82.88,82.71,82.85,49070.0,82.4549,82.5346,82.3653,82.5047,49070.0
2019-01-18 12:20:00,82.85,82.95,82.84,82.93,52209.0,82.5047,82.6043,82.4948,82.5844,52209.0
2019-01-18 12:30:00,82.93,82.96,82.82,82.85,54965.0,82.5844,82.6143,82.4748,82.5047,54965.0
2019-01-18 12:40:00,82.86,82.91,82.74,82.89,41614.0,82.5147,82.5645,82.3952,82.5446,41614.0
2019-01-18 12:50:00,82.9,83.0,82.83,82.98,51797.0,82.5545,82.6541,82.4848,82.6342,51797.0
2019-01-18 13:00:00,82.99,83.06,82.82,82.92,78014.0,82.6441,82.7138,82.4748,82.5744,78014.0
2019-01-18 13:10:00,82.94,83.02,82.88,83.01,23007.0,82.5943,82.674,82.5346,82.6641,23007.0
2019-01-18 13:20:00,83.02,83.04,82.84,82.89,33379.0,82.674,82.6939,82.4948,82.5446,33379.0
2019-01-18 13:30:00,82.91,82.97,82.79,82.82,32492.0,82.5645,82.6242,82.445,82.4748,32492.0
2019-01-18 13:40:00,82.8,82.87,82.73,82.84,86509.0,82.4549,82.5246,82.3852,82.4948,86509.0
2019-01-18 13:50:00,82.83,82.86,82.73,82.84,60058.0,82.4848,82.5147,82.3852,82.4948,60058.0
2019-01-18 14:00:00,82.83,82.87,82.73,82.82,46342.0,82.4848,82.5246,82.3852,82.4748,46342.0
2019-01-18 14:10:00,82.8,82.83,82.67,82.76,121186.0,82.4549,82.4848,82.3255,82.4151,121186.0
2019-01-18 14:20:00,82.75,82.87,82.73,82.74,50559.0,82.4051,82.5246,82.3852,82.3952,50559.0
2019-01-18 14:30:00,82.73,82.79,82.58,82.63,100429.0,82.3852,82.445,82.2358,82.2856,100429.0
2019-01-18 14:40:00,82.63,82.78,82.61,82.77,29983.0,82.2856,82.435,82.2657,82.4251,29983.0
2019-01-18 14:50:00,82.77,82.9,82.77,82.86,31324.0,82.4251,82.5545,82.4251,82.5147,31324.0
2019-01-18 15:00:00,82.87,82.95,82.79,82.87,132562.0,82.5246,82.6043,82.445,82.5246,132562.0
2019-01-18 15:10:00,82.85,83.0,82.8,82.93,189692.0,82.5047,82.6541,82.4549,82.5844,189692.0
2019-01-18 15:20:00,82.94,83.01,82.75,82.87,165869.0,82.5943,82.6641,82.4051,82.5246,165869.0
2019-01-18 15:30:00,82.88,82.92,82.85,82.91,78659.0,82.5346,82.5744,82.5047,82.5645,78659.0
2019-01-18 15:40:00,82.91,83.21,82.88,83.03,262512.0,82.5645,82.8632,82.5346,82.684,262512.0
2019-01-18 15:50:00,83.03,83.42,82.97,83.35,667043.0,82.684,83.0723,82.6242,83.0026,667043.0
2019-01-22 09:30:00,82.75,82.79,81.86,81.99,628637.0,82.4051,82.445,81.5188,81.6483,628637.0
2019-01-22 09:40:00,81.98,82.05,81.17,81.19,471852.0,81.6383,81.7081,80.8317,80.8516,471852.0
2019-01-22 09:50:00,81.17,81.58,81.05,81.42,438443.0,80.8317,81.24,80.7122,81.0807,438443.0
2019-01-22 10:00:00,81.38,81.41,80.76,81.01,385468.0,81.0408,81.0707,80.4234,80.6724,385468.0
2019-01-22 10:10:00,81.01,81.17,80.67,80.87,163548.0,80.6724,80.8317,80.3338,80.533,163548.0
2019-01-22 10:20:00,80.87,81.28,80.86,80.99,180500.0,80.533,80.9413,80.523,80.6525,180500.0
2019-01-22 10:30:00,81.0,81.39,80.91,81.24,145954.0,80.6624,81.0508,80.5728,80.9014,145954.0
2019-01-22 10:40:00,81.25,81.25,80.94,81.0,177182.0,80.9114,80.9114,80.6027,80.6624,177182.0
2019-01-22 10:50:00,81.01,81.37,81.0,81.18,126369.0,80.6724,81.0309,80.6624,80.8417,126369.0
2019-01-22 11:00:00,81.17,81.28,81.08,81.08,173459.0,80.8317,80.9413,80.7421,80.7421,173459.0
2019-01-22 11:10:00,81.07,81.53,80.95,81.44,103828.0,80.7321,81.1902,80.6126,81.1006,103828.0
2019-01-22 11:20:00,81.44,81.55,81.24,81.27,56865.0,81.1006,81.2101,80.9014,80.9313,56865.0
2019-01-22 11:30:00,81.25,81.43,81.16,81.2,175724.0,80.9114,81.0906,80.8218,80.8616,175724.0
2019-01-22 11:40:00,81.21,81.21,80.97,81.07,105415.0,80.8716,80.8716,80.6326,80.7321,105415.0
2019-01-22 11:50:00,81.05,81.07,80.86,80.87,85041.0,80.7122,80.7321,80.523,80.533,85041.0
2019-01-22 12:00:00,80.87,81.09,80.86,81.03,151733.0,80.533,80.7521,80.523,80.6923,151733.0
2019-01-22 12:10:00,81.02,81.13,80.96,81.11,102657.0,80.6823,80.7919,80.6226,80.772,102657.0
2019-01-22 12:20:00,81.1,81.18,81.03,81.12,50948.0,80.762,80.8417,80.6923,80.7819,50948.0
2019-01-22 12:30:00,81.09,81.16,81.0,81.07,34777.0,80.7521,80.8218,80.6624,80.7321,34777.0
2019-01-22 12:40:00,81.08,81.34,81.07,81.3,61266.0,80.7421,81.001,80.7321,80.9612,61266.0
2019-01-22 12:50:00,81.32,81.49,81.26,81.44,44445.0,80.9811,81.1504,80.9213,81.1006,44445.0
2019-01-22 13:00:00,81.42,81.42,80.91,80.91,116630.0,81.0807,81.0807,80.5728,80.5728,116630.0
2019-01-22 13:10:00,80.92,80.93,80.72,80.72,104341.0,80.5828,80.5927,80.3836,80.3836,104341.0
2019-01-22 13:20:00,80.71,81.05,80.7,81.0,74697.0,80.3736,80.7122,80.3637,80.6624,74697.0
2019-01-22 13:30:00,80.98,81.21,80.96,81.2,66867.0,80.6425,80.8716,80.6226,80.8616,66867.0
2019-01-22 13:40:00,81.18,81.27,81.11,81.21,70955.0,80.8417,80.9313,80.772,80.8716,70955.0
2019-01-22 13:50:00,81.22,81.28,81.08,81.15,46183.0,80.8815,80.9413,80.7421,80.8118,46183.0
2019-01-22 14:00:00,81.14,81.2,80.89,80.89,36173.0,80.8018,80.8616,80.5529,80.5529,36173.0
2019-01-22 14:10:00,80.9,81.05,80.84,80.92,65450.0,80.5628,80.7122,80.5031,80.5828,65450.0
2019-01-22 14:20:00,80.93,80.97,80.78,80.83,57636.0,80.5927,80.6326,80.4433,80.4931,57636.0
2019-01-22 14:30:00,80.82,80.83,80.66,80.77,114760.0,80.4832,80.4931,80.3238,80.4334,114760.0
2019-01-22 14:40:00,80.8,80.9,80.35,80.35,167207.0,80.4633,80.5628,80.0151,80.0151,167207.0
2019-01-22 14:50:00,80.35,80.66,80.3,80.6,115422.0,80.0151,80.3238,79.9653,80.2641,115422.0
2019-01-22 15:00:00,80.61,80.65,80.35,80.5,75472.0,80.2741,80.3139,80.0151,80.1645,75472.0
2019-01-22 15:10:00,80.51,80.64,80.5,80.58,85856.0,80.1745,80.3039,80.1645,80.2442,85856.0
2019-01-22 15:20:00,80.59,80.98,80.59,80.9,137015.0,80.2541,80.6425,80.2541,80.5628,137015.0
2019-01-22 15:30:00,80.89,81.02,80.54,81.01,107902.0,80.5529,80.6823,80.2043,80.6724,107902.0
2019-01-22 15:40:00,80.98,81.15,80.72,80.85,200875.0,80.6425,80.8118,80.3836,80.5131,200875.0
2019-01-22 15:50:00,80.84,80.85,80.65,80.83,390165.0,80.5031,80.5131,80.3139,80.4931,390165.0
2019-01-23 09:30:00,81.34,81.53,81.09,81.44,391046.0,81.001,81.1902,80.7521,81.1006,391046.0
2019-01-23 09:40:00,81.44,81.58,81.08,81.52,108451.0,81.1006,81.24,80.7421,81.1803,108451.0
2019-01-23 09:50:00,81.5,81.7,81.43,81.68,206646.0,81.1603,81.3595,81.0906,81.3396,206646.0
2019-01-23 10:00:00,81.68,81.75,81.53,81.58,166267.0,81.3396,81.4093,81.1902,81.24,166267.0
2019-01-23 10:10:00,81.64,81.77,81.59,81.63,107369.0,81.2998,81.4292,81.25,81.2898,107369.0
2019-01-23 10:20:00,81.61,81.67,81.52,81.54,63511.0,81.2699,81.3296,81.1803,81.2002,63511.0
2019-01-23 10:30:00,81.52,81.62,81.1,81.1,138541.0,81.1803,81.2798,80.762,80.762,138541.0
2019-01-23 10:40:00,81.11,81.11,80.69,80.76,97632.0,80.772,80.772,80.3537,80.4234,97632.0
2019-01-23 10:50:00,80.72,80.74,80.42,80.6,54750.0,80.3836,80.4035,80.0848,80.2641,54750.0
2019-01-23 11:00:00,80.67,80.68,80.44,80.51,85569.0,80.3338,80.3438,80.1048,80.1745,85569.0
2019-01-23 11:10:00,80.52,80.66,80.17,80.2,132661.0,80.1844,80.3238,79.8359,79.8658,132661.0
2019-01-23 11:20:00,80.21,80.23,79.84,79.92,225032.0,79.8757,79.8956,79.5073,79.5869,225032.0
2019-01-23 11:30:00,79.93,80.02,79.76,79.94,73724.0,79.5969,79.6865,79.4276,79.6068,73724.0
2019-01-23 11:40:00,79.9,79.93,79.36,79.42,159125.0,79.567,79.5969,79.0293,79.089,159125.0
2019-01-23 11:50:00,79.43,79.45,78.85,78.96,330264.0,79.099,79.1189,78.5214,78.6309,330264.0
2019-01-23 12:00:00,78.92,78.99,78.7,78.87,448611.0,78.5911,78.6608,78.372,78.5413,448611.0
2019-01-23 12:10:00,78.86,78.94,78.6,78.83,186150.0,78.5313,78.611,78.2724,78.5015,186150.0
2019-01-23 12:20:00,78.84,79.25,78.8,79.16,169386.0,78.5114,78.9197,78.4716,78.8301,169386.0
2019-01-23 12:30:00,79.14,79.44,79.03,79.05,235642.0,78.8102,79.1089,78.7006,78.7206,235642.0
2019-01-23 12:40:00,79.05,79.65,79.0,79.51,149720.0,78.7206,79.3181,78.6708,79.1786,149720.0
2019-01-23 12:50:00,79.51,79.59,79.3,79.46,85847.0,79.1786,79.2583,78.9695,79.1288,85847.0
2019-01-23 13:00:00,79.47,79.47,79.02,79.39,104031.0,79.1388,79.1388,78.6907,79.0591,104031.0
2019-01-23 13:10:00,79.39,79.47,79.2,79.43,46006.0,79.0591,79.1388,78.8699,79.099,46006.0
2019-01-23 13:20:00,79.42,79.5,79.25,79.3,43099.0,79.089,79.1687,78.9197,78.9695,43099.0
2019-01-23 13:30:00,79.32,79.5,79.3,79.44,122073.0,78.9894,79.1687,78.9695,79.1089,122073.0
2019-01-23 13:40:00,79.43,79.52,79.31,79.47,184203.0,79.099,79.1886,78.9795,79.1388,184203.0
2019-01-23 13:50:00,79.47,79.5,79.36,79.48,46659.0,79.1388,79.1687,79.0293,79.1488,46659.0
2019-01-23 14:00:00,79.5,79.85,79.46,79.77,80084.0,79.1687,79.5172,79.1288,79.4376,80084.0
2019-01-23 14:10:00,79.73,79.77,79.58,79.6,22960.0,79.3977,79.4376,79.2483,79.2683,22960.0
2019-01-23 14:20:00,79.61,79.81,79.6,79.76,89811.0,79.2782,79.4774,79.2683,79.4276,89811.0
2019-01-23 14:30:00,79.76,79.91,79.68,79.8,138206.0,79.4276,79.577,79.3479,79.4674,138206.0
2019-01-23 14:40:00,79.81,79.82,79.33,79.43,70285.0,79.4774,79.4873,78.9994,79.099,70285.0
2019-01-23 14:50:00,79.43,79.64,79.34,79.54,66972.0,79.099,79.3081,79.0093,79.2085,66972.0
2019-01-23 15:00:00,79.54,79.64,79.43,79.49,57405.0,79.2085,79.3081,79.099,79.1587,57405.0
2019-01-23 15:10:00,79.48,79.72,79.47,79.69,62856.0,79.1488,79.3878,79.1388,79.3579,62856.0
2019-01-23 15:20:00,79.68,79.82,79.65,79.81,54406.0,79.3479,79.4873,79.3181,79.4774,54406.0
2019-01-23 15:30:00,79.81,79.86,79.74,79.84,121818.0,79.4774,79.5272,79.4077,79.5073,121818.0
2019-01-23 15:40:00,79.85,79.88,79.77,79.82,120432.0,79.5172,79.5471,79.4376,79.4873,120432.0
2019-01-23 15:50:00,79.82,79.9,79.74,79.77,273582.0,79.4873,79.567,79.4077,79.4376,273582.0
2019-01-24 09:30:00,79.78,80.0,79.49,79.85,282298.0,79.4475,79.6666,79.1587,79.5172,282298.0
2019-01-24 09:40:00,79.87,80.11,79.63,79.89,153946.0,79.5371,79.7761,79.2981,79.5571,153946.0
2019-01-24 09:50:00,79.9,80.07,79.63,79.71,51038.0,79.567,79.7363,79.2981,79.3778,51038.0
2019-01-24 10:00:00,79.7,80.16,79.65,80.1,213970.0,79.3678,79.8259,79.3181,79.7662,213970.0
2019-01-24 10:10:00,80.12,80.37,80.08,80.36,151285.0,79.7861,80.0351,79.7463,80.0251,151285.0
2019-01-24 10:20:00,80.38,80.51,80.27,80.42,105498.0,80.045,80.1745,79.9355,80.0848,105498.0
2019-01-24 10:30:00,80.41,80.55,80.13,80.34,91562.0,80.0749,80.2143,79.7961,80.0052,91562.0
2019-01-24 10:40:00,80.35,80.39,79.92,79.94,127036.0,80.0151,80.055,79.5869,79.6068,127036.0
2019-01-24 10:50:00,79.93,80.01,79.84,79.93,66422.0,79.5969,79.6766,79.5073,79.5969,66422.0
2019-01-24 11:00:00,79.91,79.92,79.72,79.88,93954.0,79.577,79.5869,79.3878,79.5471,93954.0
2019-01-24 11:10:00,79.89,79.9,79.41,79.53,107303.0,79.5571,79.567,79.0791,79.1986,107303.0
2019-01-24 11:20:00,79.49,80.1,79.48,80.02,94582.0,79.1587,79.7662,79.1488,79.6865,94582.0
2019-01-24 11:30:00,80.02,80.29,79.92,80.27,44158.0,79.6865,79.9554,79.5869,79.9355,44158.0
2019-01-24 11:40:00,80.3,80.49,80.21,80.43,116937.0,79.9653,80.1546,79.8757,80.0948,116937.0
2019-01-24 11:50:00,80.42,80.45,80.24,80.4,56616.0,80.0848,80.1147,79.9056,80.0649,56616.0
2019-01-24 12:00:00,80.4,80.48,80.37,80.37,48010.0,80.0649,80.1446,80.0351,80.0351,48010.0
2019-01-24 12:10:00,80.38,80.49,80.28,80.47,49591.0,80.045,80.1546,79.9454,80.1346,49591.0
2019-01-24 12:20:00,80.41,80.45,80.24,80.3,67029.0,80.0749,80.1147,79.9056,79.9653,67029.0
2019-01-24 12:30:00,80.3,80.42,80.14,80.16,156146.0,79.9653,80.0848,79.806,79.8259,156146.0
2019-01-24 12:40:00,80.15,80.45,80.15,80.39,24239.0,79.816,80.1147,79.816,80.055,24239.0
2019-01-24 12:50:00,80.34,80.37,80.18,80.29,21397.0,80.0052,80.0351,79.8458,79.9554,21397.0
2019-01-24 13:00:00,80.28,80.35,80.15,80.34,58025.0,79.9454,80.0151,79.816,80.0052,58025.0
2019-01-24 13:10:00,80.34,80.34,80.1,80.26,59163.0,80.0052,80.0052,79.7662,79.9255,59163.0
2019-01-24 13:20:00,80.27,80.41,80.18,80.23,79597.0,79.9355,80.0749,79.8458,79.8956,79597.0
2019-01-24 13:30:00,80.23,80.31,80.2,80.25,49354.0,79.8956,79.9753,79.8658,79.9156,49354.0
2019-01-24 13:40:00,80.24,80.38,80.21,80.37,38787.0,79.9056,80.045,79.8757,80.0351,38787.0
2019-01-24 13:50:00,80.37,80.44,80.36,80.4,72616.0,80.0351,80.1048,80.0251,80.0649,72616.0
2019-01-24 14:00:00,80.4,80.57,80.28,80.54,125730.0,80.0649,80.2342,79.9454,80.2043,125730.0
2019-01-24 14:10:00,80.54,80.56,80.47,80.55,48634.0,80.2043,80.2243,80.1346,80.2143,48634.0
2019-01-24 14:20:00,80.57,80.59,80.49,80.56,33228.0,80.2342,80.2541,80.1546,80.2243,33228.0
2019-01-24 14:30:00,80.51,80.55,80.44,80.53,65900.0,80.1745,80.2143,80.1048,80.1944,65900.0
2019-01-24 14:40:00,80.54,80.55,80.39,80.41,39410.0,80.2043,80.2143,80.055,80.0749,39410.0
2019-01-24 14:50:00,80.41,80.52,80.39,80.52,38971.0,80.0749,80.1844,80.055,80.1844,38971.0
2019-01-24 15:00:00,80.5,80.55,80.41,80.53,21408.0,80.1645,80.2143,80.0749,80.1944,21408.0
2019-01-24 15:10:00,80.51,80.58,80.45,80.45,28722.0,80.1745,80.2442,80.1147,80.1147,28722.0
2019-01-24 15:20:00,80.45,80.51,80.29,80.31,119176.0,80.1147,80.1745,79.9554,79.9753,119176.0
2019-01-24 15:30:00,80.32,80.32,80.14,80.14,101867.0,79.9853,79.9853,79.806,79.806,101867.0
2019-01-24 15:40:00,80.13,80.25,80.13,80.25,84484.0,79.7961,79.9156,79.7961,79.9156,84484.0
2019-01-24 15:50:00,80.25,80.58,80.25,80.55,159395.0,79.9156,80.2442,79.9156,80.2143,159395.0
2019-01-25 09:30:00,81.09,81.17,80.57,81.02,176506.0,80.7521,80.8317,80.2342,80.6823,176506.0
2019-01-25 09:40:00,80.98,81.07,80.52,80.59,126922.0,80.6425,80.7321,80.1844,80.2541,126922.0
2019-01-25 09:50:00,80.58,80.96,80.41,80.48,153169.0,80.2442,80.6226,80.0749,80.1446,153169.0
2019-01-25 10:00:00,80.48,80.72,80.39,80.6,58012.0,80.1446,80.3836,80.055,80.2641,58012.0
2019-01-25 10:10:00,80.58,80.65,80.32,80.32,75984.0,80.2442,80.3139,79.9853,79.9853,75984.0
2019-01-25 10:20:00,80.32,80.77,80.32,80.74,109500.0,79.9853,80.4334,79.9853,80.4035,109500.0
2019-01-25 10:30:00,80.76,80.89,80.67,80.89,74151.0,80.4234,80.5529,80.3338,80.5529,74151.0
2019-01-25 10:40:00,80.89,81.12,80.77,81.05,144006.0,80.5529,80.7819,80.4334,80.7122,144006.0
2019-01-25 10:50:00,81.04,81.08,80.89,80.99,23363.0,80.7023,80.7421,80.5529,80.6525,23363.0
2019-01-25 11:00:00,80.99,81.09,80.92,81.05,30511.0,80.6525,80.7521,80.5828,80.7122,30511.0
2019-01-25 11:10:00,81.05,81.13,80.82,80.98,163607.0,80.7122,80.7919,80.4832,80.6425,163607.0
2019-01-25 11:20:00,80.99,81.1,80.95,81.02,43367.0,80.6525,80.762,80.6126,80.6823,43367.0
2019-01-25 11:30:00,81.05,81.16,80.97,81.12,21990.0,80.7122,80.8218,80.6326,80.7819,21990.0
2019-01-25 11:40:00,81.13,81.33,81.1,81.23,122327.0,80.7919,80.9911,80.762,80.8915,122327.0
2019-01-25 11:50:00,81.24,81.35,81.2,81.29,20217.0,80.9014,81.011,80.8616,80.9512,20217.0
2019-01-25 12:00:00,81.3,81.3,81.06,81.15,20598.0,80.9612,80.9612,80.7222,80.8118,20598.0
2019-01-25 12:10:00,81.15,81.15,81.03,81.1,12683.0,80.8118,80.8118,80.6923,80.762,12683.0
2019-01-25 12:20:00,81.11,81.3,81.04,81.27,63891.0,80.772,80.9612,80.7023,80.9313,63891.0
2019-01-25 12:30:00,81.26,81.27,81.07,81.22,33980.0,80.9213,80.9313,80.7321,80.8815,33980.0
2019-01-25 12:40:00,81.24,81.24,81.03,81.17,35202.0,80.9014,80.9014,80.6923,80.8317,35202.0
2019-01-25 12:50:00,81.17,81.31,81.1,81.3,19009.0,80.8317,80.9711,80.762,80.9612,19009.0
2019-01-25 13:00:00,81.31,81.62,81.31,81.57,122441.0,80.9711,81.2798,80.9711,81.2301,122441.0
2019-01-25 13:10:00,81.54,81.57,81.45,81.52,19995.0,81.2002,81.2301,81.1106,81.1803,19995.0
2019-01-25 13:20:00,81.54,81.68,81.51,81.62,30840.0,81.2002,81.3396,81.1703,81.2798,30840.0
2019-01-25 13:30:00,81.64,81.74,81.55,81.55,35435.0,81.2998,81.3993,81.2101,81.2101,35435.0
2019-01-25 13:40:00,81.57,81.69,81.53,81.66,23981.0,81.2301,81.3496,81.1902,81.3197,23981.0
2019-01-25 13:50:00,81.69,81.79,81.66,81.67,35364.0,81.3496,81.4491,81.3197,81.3296,35364.0
2019-01-25 14:00:00,81.66,81.78,81.64,81.75,46609.0,81.3197,81.4392,81.2998,81.4093,46609.0
2019-01-25 14:10:00,81.76,81.8,81.64,81.72,71222.0,81.4193,81.4591,81.2998,81.3794,71222.0
2019-01-25 14:20:00,81.73,81.79,81.52,81.56,32867.0,81.3894,81.4491,81.1803,81.2201,32867.0
2019-01-25 14:30:00,81.55,81.72,81.55,81.68,14319.0,81.2101,81.3794,81.2101,81.3396,14319.0
2019-01-25 14:40:00,81.7,81.94,81.7,81.9,51265.0,81.3595,81.5985,81.3595,81.5587,51265.0
2019-01-25 14:50:00,81.9,82.0,81.88,81.94,54156.0,81.5587,81.6583,81.5388,81.5985,54156.0
2019-01-25 15:00:00,81.97,82.09,81.92,82.08,107184.0,81.6284,81.7479,81.5786,81.7379,107184.0
2019-01-25 15:10:00,82.11,82.43,82.11,82.39,155388.0,81.7678,82.0865,81.7678,82.0466,155388.0
2019-01-25 15:20:00,82.41,82.47,82.26,82.28,154988.0,82.0666,82.1263,81.9172,81.9371,154988.0
2019-01-25 15:30:00,82.28,82.33,82.17,82.31,101613.0,81.9371,81.9869,81.8276,81.967,101613.0
2019-01-25 15:40:00,82.31,82.41,82.24,82.39,119589.0,81.967,82.0666,81.8973,82.0466,119589.0
2019-01-25 15:50:00,82.39,82.42,82.21,82.39,371090.0,82.0466,82.0765,81.8674,82.0466,371090.0
2019-01-28 09:30:00,81.04,81.31,80.55,80.85,317272.0,80.7023,80.9711,80.2143,80.5131,317272.0
2019-01-28 09:40:00,80.86,80.96,80.21,80.21,323953.0,80.523,80.6226,79.8757,79.8757,323953.0
2019-01-28 09:50:00,80.21,80.55,79.97,80.51,246695.0,79.8757,80.2143,79.6367,80.1745,246695.0
2019-01-28 10:00:00,80.46,80.83,80.15,80.81,143705.0,80.1247,80.4931,79.816,80.4732,143705.0
2019-01-28 10:10:00,80.78,80.83,80.45,80.78,136353.0,80.4433,80.4931,80.1147,80.4433,136353.0
2019-01-28 10:20:00,80.76,80.93,80.68,80.88,167754.0,80.4234,80.5927,80.3438,80.5429,167754.0
2019-01-28 10:30:00,80.86,80.93,80.71,80.73,58668.0,80.523,80.5927,80.3736,80.3936,58668.0
2019-01-28 10:40:00,80.71,80.97,80.71,80.8,22649.0,80.3736,80.6326,80.3736,80.4633,22649.0
2019-01-28 10:50:00,80.83,80.97,80.72,80.76,84537.0,80.4931,80.6326,80.3836,80.4234,84537.0
2019-01-28 11:00:00,80.71,80.86,80.5,80.86,47825.0,80.3736,80.523,80.1645,80.523,47825.0
2019-01-28 11:10:00,80.88,80.92,80.7,80.71,65570.0,80.5429,80.5828,80.3637,80.3736,65570.0
2019-01-28 11:20:00,80.73,80.74,80.59,80.67,63746.0,80.3936,80.4035,80.2541,80.3338,63746.0
2019-01-28 11:30:00,80.68,80.74,80.19,80.19,78598.0,80.3438,80.4035,79.8558,79.8558,78598.0
2019-01-28 11:40:00,80.21,80.36,80.12,80.23,105370.0,79.8757,80.0251,79.7861,79.8956,105370.0
2019-01-28 11:50:00,80.23,80.28,80.13,80.16,41100.0,79.8956,79.9454,79.7961,79.8259,41100.0
2019-01-28 12:00:00,80.2,80.24,80.01,80.16,157990.0,79.8658,79.9056,79.6766,79.8259,157990.0
2019-01-28 12:10:00,80.16,80.43,80.14,80.36,49883.0,79.8259,80.0948,79.806,80.0251,49883.0
2019-01-28 12:20:00,80.36,80.47,80.33,80.35,16567.0,80.0251,80.1346,79.9952,80.0151,16567.0
2019-01-28 12:30:00,80.33,80.33,80.01,80.06,146632.0,79.9952,79.9952,79.6766,79.7263,146632.0
2019-01-28 12:40:00,80.06,80.17,80.04,80.13,60530.0,79.7263,79.8359,79.7064,79.7961,60530.0
2019-01-28 12:50:00,80.16,80.16,79.9,79.97,62139.0,79.8259,79.8259,79.567,79.6367,62139.0
2019-01-28 13:00:00,79.95,80.24,79.84,80.22,32759.0,79.6168,79.9056,79.5073,79.8857,32759.0
2019-01-28 13:10:00,80.21,80.27,79.99,80.03,24698.0,79.8757,79.9355,79.6566,79.6965,24698.0
2019-01-28 13:20:00,80.03,80.19,79.97,80.02,78123.0,79.6965,79.8558,79.6367,79.6865,78123.0
2019-01-28 13:30:00,80.05,80.11,79.9,79.9,24976.0,79.7164,79.7761,79.567,79.567,24976.0
2019-01-28 13:40:00,79.91,80.0,79.9,79.94,42948.0,79.577,79.6666,79.567,79.6068,42948.0
2019-01-28 13:50:00,79.95,80.0,79.92,79.96,38296.0,79.6168,79.6666,79.5869,79.6268,38296.0
2019-01-28 14:00:00,79.97,80.0,79.87,79.99,63240.0,79.6367,79.6666,79.5371,79.6566,63240.0
2019-01-28 14:10:00,79.99,80.0,79.86,79.96,55521.0,79.6566,79.6666,79.5272,79.6268,55521.0
2019-01-28 14:20:00,79.95,80.0,79.83,79.91,58477.0,79.6168,79.6666,79.4973,79.577,58477.0
2019-01-28 14:30:00,79.9,80.03,79.86,79.98,87125.0,79.567,79.6965,79.5272,79.6467,87125.0
2019-01-28 14:40:00,79.98,80.09,79.84,80.09,29117.0,79.6467,79.7562,79.5073,79.7562,29117.0
2019-01-28 14:50:00,80.1,80.19,80.01,80.03,41803.0,79.7662,79.8558,79.6766,79.6965,41803.0
2019-01-28 15:00:00,80.03,80.09,79.91,79.97,61361.0,79.6965,79.7562,79.577,79.6367,61361.0
2019-01-28 15:10:00,79.98,80.14,79.95,80.02,43142.0,79.6467,79.806,79.6168,79.6865,43142.0
2019-01-28 15:20:00,80.04,80.16,80.04,80.09,45028.0,79.7064,79.8259,79.7064,79.7562,45028.0
2019-01-28 15:30:00,80.09,80.16,80.04,80.08,60401.0,79.7562,79.8259,79.7064,79.7463,60401.0
2019-01-28 15:40:00,80.08,80.22,80.06,80.09,82665.0,79.7463,79.8857,79.7263,79.7562,82665.0
2019-01-28 15:50:00,80.09,80.22,79.95,80.01,382065.0,79.7562,79.8857,79.6168,79.6766,382065.0
2019-01-29 09:30:00,80.37,80.45,79.62,79.95,197564.0,80.0351,80.1147,79.2882,79.6168,197564.0
2019-01-29 09:40:00,79.95,80.17,79.71,80.02,58372.0,79.6168,79.8359,79.3778,79.6865,58372.0
2019-01-29 09:50:00,80.05,80.29,80.0,80.14,24153.0,79.7164,79.9554,79.6666,79.806,24153.0
2019-01-29 10:00:00,80.18,80.31,79.93,79.99,93944.0,79.8458,79.9753,79.5969,79.6566,93944.0
2019-01-29 10:10:00,79.95,79.99,79.71,79.83,211569.0,79.6168,79.6566,79.3778,79.4973,211569.0
2019-01-29 10:20:00,79.88,80.18,79.88,80.15,89506.0,79.5471,79.8458,79.5471,79.816,89506.0
2019-01-29 10:30:00,80.17,80.19,80.01,80.01,45194.0,79.8359,79.8558,79.6766,79.6766,45194.0
2019-01-29 10:40:00,79.99,80.06,79.72,79.78,91882.0,79.6566,79.7263,79.3878,79.4475,91882.0
2019-01-29 10:50:00,79.77,79.78,79.35,79.37,135049.0,79.4376,79.4475,79.0193,79.0392,135049.0
2019-01-29 11:00:00,79.37,79.65,79.34,79.52,65672.0,79.0392,79.3181,79.0093,79.1886,65672.0
2019-01-29 11:10:00,79.52,79.73,79.41,79.73,38703.0,79.1886,79.3977,79.0791,79.3977,38703.0
2019-01-29 11:20:00,79.76,79.82,79.49,79.63,42230.0,79.4276,79.4873,79.1587,79.2981,42230.0
2019-01-29 11:30:00,79.65,79.82,79.62,79.79,26864.0,79.3181,79.4873,79.2882,79.4575,26864.0
2019-01-29 11:40:00,79.78,79.84,79.73,79.79,22846.0,79.4475,79.5073,79.3977,79.4575,22846.0
2019-01-29 11:50:00,79.8,79.87,79.73,79.79,20147.0,79.4674,79.5371,79.3977,79.4575,20147.0
2019-01-29 12:00:00,79.79,79.83,79.66,79.75,37385.0,79.4575,79.4973,79.328,79.4176,37385.0
2019-01-29 12:10:00,79.73,79.93,79.71,79.9,25483.0,79.3977,79.5969,79.3778,79.567,25483.0
2019-01-29 12:20:00,79.89,79.97,79.73,79.78,116793.0,79.5571,79.6367,79.3977,79.4475,116793.0
2019-01-29 12:30:00,79.76,79.79,79.65,79.75,40269.0,79.4276,79.4575,79.3181,79.4176,40269.0
2019-01-29 12:40:00,79.76,79.85,79.75,79.8,51067.0,79.4276,79.5172,79.4176,79.4674,51067.0
2019-01-29 12:50:00,79.8,79.85,79.59,79.61,108784.0,79.4674,79.5172,79.2583,79.2782,108784.0
2019-01-29 13:00:00,79.59,79.65,79.5,79.61,58593.0,79.2583,79.3181,79.1687,79.2782,58593.0
2019-01-29 13:10:00,79.62,79.72,79.57,79.7,31815.0,79.2882,79.3878,79.2384,79.3678,31815.0
2019-01-29 13:20:00,79.71,79.89,79.69,79.88,13824.0,79.3778,79.5571,79.3579,79.5471,13824.0
2019-01-29 13:30:00,79.88,79.92,79.85,79.92,30142.0,79.5471,79.5869,79.5172,79.5869,30142.0
2019-01-29 13:40:00,79.92,80.01,79.9,79.97,51535.0,79.5869,79.6766,79.567,79.6367,51535.0
2019-01-29 13:50:00,79.97,80.0,79.95,79.98,14840.0,79.6367,79.6666,79.6168,79.6467,14840.0
2019-01-29 14:00:00,79.96,80.01,79.92,79.99,24969.0,79.6268,79.6766,79.5869,79.6566,24969.0
2019-01-29 14:10:00,80.0,80.01,79.91,79.95,18628.0,79.6666,79.6766,79.577,79.6168,18628.0
2019-01-29 14:20:00,79.94,79.95,79.83,79.86,51909.0,79.6068,79.6168,79.4973,79.5272,51909.0
2019-01-29 14:30:00,79.87,80.01,79.87,79.91,52537.0,79.5371,79.6766,79.5371,79.577,52537.0
2019-01-29 14:40:00,79.9,79.99,79.85,79.87,37636.0,79.567,79.6566,79.5172,79.5371,37636.0
2019-01-29 14:50:00,79.86,79.96,79.85,79.92,36550.0,79.5272,79.6268,79.5172,79.5869,36550.0
2019-01-29 15:00:00,79.89,80.01,79.84,80.01,27947.0,79.5571,79.6766,79.5073,79.6766,27947.0
2019-01-29 15:10:00,80.0,80.05,79.95,79.98,54413.0,79.6666,79.7164,79.6168,79.6467,54413.0
2019-01-29 15:20:00,79.98,80.17,79.98,80.1,62734.0,79.6467,79.8359,79.6467,79.7662,62734.0
2019-01-29 15:30:00,80.09,80.15,80.05,80.11,54112.0,79.7562,79.816,79.7164,79.7761,54112.0
2019-01-29 15:40:00,80.12,80.21,80.02,80.04,105084.0,79.7861,79.8757,79.6865,79.7064,105084.0
2019-01-29 15:50:00,80.03,80.14,79.96,80.09,434590.0,79.6965,79.806,79.6268,79.7562,434590.0
2019-01-30 09:30:00,80.61,80.83,80.5,80.78,237583.0,80.2741,80.4931,80.1645,80.4433,237583.0
2019-01-30 09:40:00,80.77,80.81,80.16,80.24,160755.0,80.4334,80.4732,79.8259,79.9056,160755.0
2019-01-30 09:50:00,80.26,80.43,79.91,79.97,68511.0,79.9255,80.0948,79.577,79.6367,68511.0
2019-01-30 10:00:00,80.0,80.22,79.78,80.09,65693.0,79.6666,79.8857,79.4475,79.7562,65693.0
2019-01-30 10:10:00,80.07,80.29,80.04,80.2,55132.0,79.7363,79.9554,79.7064,79.8658,55132.0
2019-01-30 10:20:00,80.19,80.45,80.14,80.32,34898.0,79.8558,80.1147,79.806,79.9853,34898.0
2019-01-30 10:30:00,80.34,80.47,80.26,80.43,65385.0,80.0052,80.1346,79.9255,80.0948,65385.0
2019-01-30 10:40:00,80.4,80.64,80.39,80.39,48549.0,80.0649,80.3039,80.055,80.055,48549.0
2019-01-30 10:50:00,80.38,80.56,80.36,80.43,16049.0,80.045,80.2243,80.0251,80.0948,16049.0
2019-01-30 11:00:00,80.45,80.54,80.35,80.41,28701.0,80.1147,80.2043,80.0151,80.0749,28701.0
2019-01-30 11:10:00,80.44,80.5,80.39,80.4,10949.0,80.1048,80.1645,80.055,80.0649,10949.0
2019-01-30 11:20:00,80.39,80.47,80.36,80.36,36549.0,80.055,80.1346,80.0251,80.0251,36549.0
2019-01-30 11:30:00,80.36,80.53,80.36,80.42,52076.0,80.0251,80.1944,80.0251,80.0848,52076.0
2019-01-30 11:40:00,80.44,80.61,80.4,80.51,72803.0,80.1048,80.2741,80.0649,80.1745,72803.0
2019-01-30 11:50:00,80.51,80.62,80.5,80.56,42519.0,80.1745,80.284,80.1645,80.2243,42519.0
2019-01-30 12:00:00,80.58,80.65,80.57,80.6,53021.0,80.2442,80.3139,80.2342,80.2641,53021.0
2019-01-30 12:10:00,80.64,80.78,80.63,80.77,39452.0,80.3039,80.4433,80.294,80.4334,39452.0
2019-01-30 12:20:00,80.8,80.94,80.8,80.93,66514.0,80.4633,80.6027,80.4633,80.5927,66514.0
2019-01-30 12:30:00,80.93,81.01,80.84,80.88,18500.0,80.5927,80.6724,80.5031,80.5429,18500.0
2019-01-30 12:40:00,80.88,80.96,80.85,80.95,23691.0,80.5429,80.6226,80.5131,80.6126,23691.0
2019-01-30 12:50:00,80.93,81.03,80.85,81.0,22060.0,80.5927,80.6923,80.5131,80.6624,22060.0
2019-01-30 13:00:00,80.99,80.99,80.89,80.93,12165.0,80.6525,80.6525,80.5529,80.5927,12165.0
2019-01-30 13:10:00,80.93,80.96,80.86,80.93,19531.0,80.5927,80.6226,80.523,80.5927,19531.0
2019-01-30 13:20:00,80.94,80.95,80.83,80.84,74726.0,80.6027,80.6126,80.4931,80.5031,74726.0
2019-01-30 13:30:00,80.87,80.96,80.84,80.92,10322.0,80.533,80.6226,80.5031,80.5828,10322.0
2019-01-30 13:40:00,80.91,80.94,80.84,80.89,14017.0,80.5728,80.6027,80.5031,80.5529,14017.0
2019-01-30 13:50:00,80.87,80.95,80.76,80.76,29725.0,80.533,80.6126,80.4234,80.4234,29725.0
2019-01-30 14:00:00,80.78,81.31,80.74,81.11,97770.0,80.4433,80.9711,80.4035,80.772,97770.0
2019-01-30 14:10:00,81.13,81.57,81.11,81.56,128994.0,80.7919,81.2301,80.772,81.2201,128994.0
2019-01-30 14:20:00,81.57,81.67,81.44,81.5,75815.0,81.2301,81.3296,81.1006,81.1603,75815.0
2019-01-30 14:30:00,81.46,81.53,81.34,81.53,50966.0,81.1205,81.1902,81.001,81.1902,50966.0
2019-01-30 14:40:00,81.52,81.76,81.41,81.71,26130.0,81.1803,81.4193,81.0707,81.3695,26130.0
2019-01-30 14:50:00,81.73,82.06,81.66,82.02,73358.0,81.3894,81.718,81.3197,81.6782,73358.0
2019-01-30 15:00:00,82.03,82.07,81.97,82.0,151632.0,81.6881,81.728,81.6284,81.6583,151632.0
2019-01-30 15:10:00,82.0,82.09,81.84,82.0,65684.0,81.6583,81.7479,81.4989,81.6583,65684.0
2019-01-30 15:20:00,82.03,82.09,81.86,81.97,49133.0,81.6881,81.7479,81.5188,81.6284,49133.0
2019-01-30 15:30:00,81.97,82.02,81.85,81.87,83202.0,81.6284,81.6782,81.5089,81.5288,83202.0
2019-01-30 15:40:00,81.87,82.01,81.8,82.0,120813.0,81.5288,81.6682,81.4591,81.6583,120813.0
2019-01-30 15:50:00,82.0,82.36,81.9,82.32,317879.0,81.6583,82.0168,81.5587,81.9769,317879.0
2019-01-31 09:30:00,82.03,82.9,81.93,82.77,226302.0,81.6881,82.5545,81.5886,82.4251,226302.0
2019-01-31 09:40:00,82.78,82.93,82.53,82.84,169352.0,82.435,82.5844,82.1861,82.4948,169352.0
2019-01-31 09:50:00,82.83,83.19,82.77,83.04,114819.0,82.4848,82.8433,82.4251,82.6939,114819.0
2019-01-31 10:00:00,83.04,83.21,82.96,83.14,104588.0,82.6939,82.8632,82.6143,82.7935,104588.0
2019-01-31 10:10:00,83.17,83.25,82.97,83.19,84862.0,82.8234,82.9031,82.6242,82.8433,84862.0
2019-01-31 10:20:00,83.19,83.2,82.88,83.08,121166.0,82.8433,82.8533,82.5346,82.7338,121166.0
2019-01-31 10:30:00,83.08,83.32,83.08,83.25,59178.0,82.7338,82.9728,82.7338,82.9031,59178.0
2019-01-31 10:40:00,83.23,83.49,83.21,83.25,65558.0,82.8831,83.1421,82.8632,82.9031,65558.0
2019-01-31 10:50:00,83.26,83.57,83.26,83.56,98047.0,82.913,83.2217,82.913,83.2118,98047.0
2019-01-31 11:00:00,83.56,83.7,83.42,83.48,52768.0,83.2118,83.3512,83.0723,83.1321,52768.0
2019-01-31 11:10:00,83.48,83.67,83.47,83.61,31471.0,83.1321,83.3213,83.1221,83.2616,31471.0
2019-01-31 11:20:00,83.61,83.63,83.5,83.59,61159.0,83.2616,83.2815,83.152,83.2416,61159.0
2019-01-31 11:30:00,83.58,83.58,83.35,83.44,130402.0,83.2317,83.2317,83.0026,83.0923,130402.0
2019-01-31 11:40:00,83.46,83.57,83.45,83.53,115224.0,83.1122,83.2217,83.1022,83.1819,115224.0
2019-01-31 11:50:00,83.53,83.55,83.45,83.53,88391.0,83.1819,83.2018,83.1022,83.1819,88391.0
2019-01-31 12:00:00,83.52,83.55,83.45,83.47,134768.0,83.1719,83.2018,83.1022,83.1221,134768.0
2019-01-31 12:10:00,83.45,83.53,83.41,83.5,54845.0,83.1022,83.1819,83.0624,83.152,54845.0
2019-01-31 12:20:00,83.5,83.52,83.31,83.31,60615.0,83.152,83.1719,82.9628,82.9628,60615.0
2019-01-31 12:30:00,83.32,83.37,83.24,83.29,96166.0,82.9728,83.0226,82.8931,82.9429,96166.0
2019-01-31 12:40:00,83.3,83.35,83.1,83.17,98362.0,82.9528,83.0026,82.7537,82.8234,98362.0
2019-01-31 12:50:00,83.17,83.25,83.12,83.19,54280.0,82.8234,82.9031,82.7736,82.8433,54280.0
2019-01-31 13:00:00,83.21,83.34,83.14,83.29,41176.0,82.8632,82.9927,82.7935,82.9429,41176.0
2019-01-31 13:10:00,83.25,83.25,83.15,83.18,34301.0,82.9031,82.9031,82.8035,82.8333,34301.0
2019-01-31 13:20:00,83.2,83.26,83.11,83.17,36401.0,82.8533,82.913,82.7636,82.8234,36401.0
2019-01-31 13:30:00,83.14,83.18,83.05,83.16,38469.0,82.7935,82.8333,82.7039,82.8134,38469.0
2019-01-31 13:40:00,83.18,83.22,83.12,83.19,27887.0,82.8333,82.8732,82.7736,82.8433,27887.0
2019-01-31 13:50:00,83.2,83.28,83.18,83.28,26837.0,82.8533,82.9329,82.8333,82.9329,26837.0
2019-01-31 14:00:00,83.29,83.35,83.19,83.31,47747.0,82.9429,83.0026,82.8433,82.9628,47747.0
2019-01-31 14:10:00,83.32,83.41,83.29,83.38,78427.0,82.9728,83.0624,82.9429,83.0325,78427.0
2019-01-31 14:20:00,83.38,83.51,83.33,83.38,65164.0,83.0325,83.162,82.9827,83.0325,65164.0
2019-01-31 14:30:00,83.39,83.44,83.3,83.36,91524.0,83.0425,83.0923,82.9528,83.0126,91524.0
2019-01-31 14:40:00,83.36,83.36,83.22,83.3,65837.0,83.0126,83.0126,82.8732,82.9528,65837.0
2019-01-31 14:50:00,83.28,83.42,83.26,83.37,57484.0,82.9329,83.0723,82.913,83.0226,57484.0
2019-01-31 15:00:00,83.36,83.36,83.26,83.32,79266.0,83.0126,83.0126,82.913,82.9728,79266.0
2019-01-31 15:10:00,83.32,83.32,83.02,83.21,178338.0,82.9728,82.9728,82.674,82.8632,178338.0
2019-01-31 15:20:00,83.23,83.4,83.18,83.4,96584.0,82.8831,83.0524,82.8333,83.0524,96584.0
2019-01-31 15:30:00,83.4,83.47,83.35,83.39,116234.0,83.0524,83.1221,83.0026,83.0425,116234.0
2019-01-31 15:40:00,83.38,83.39,83.23,83.28,244699.0,83.0325,83.0425,82.8831,82.9329,244699.0
2019-01-31 15:50:00,83.29,83.75,83.28,83.6,517751.0,82.9429,83.401,82.9329,83.2516,517751.0
2019-02-01 09:30:00,83.55,83.74,83.07,83.18,199178.0,83.2018,83.391,82.7238,82.8333,199178.0
2019-02-01 09:40:00,83.18,83.45,82.84,82.84,172311.0,82.8333,83.1022,82.4948,82.4948,172311.0
2019-02-01 09:50:00,82.86,83.23,82.81,82.92,98618.0,82.5147,82.8831,82.4649,82.5744,98618.0
2019-02-01 10:00:00,82.99,83.46,82.9,83.46,125609.0,82.6441,83.1122,82.5545,83.1122,125609.0
2019-02-01 10:10:00,83.45,83.59,83.37,83.37,91195.0,83.1022,83.2416,83.0226,83.0226,91195.0
2019-02-01 10:20:00,83.37,83.45,83.1,83.1,210180.0,83.0226,83.1022,82.7537,82.7537,210180.0
2019-02-01 10:30:00,83.12,83.51,83.12,83.46,61154.0,82.7736,83.162,82.7736,83.1122,61154.0
2019-02-01 10:40:00,83.47,83.66,83.36,83.39,97673.0,83.1221,83.3113,83.0126,83.0425,97673.0
2019-02-01 10:50:00,83.36,83.43,83.19,83.21,137016.0,83.0126,83.0823,82.8433,82.8632,137016.0
2019-02-01 11:00:00,83.2,83.42,83.09,83.38,101093.0,82.8533,83.0723,82.7437,83.0325,101093.0
2019-02-01 11:10:00,83.37,83.66,83.36,83.5,74560.0,83.0226,83.3113,83.0126,83.152,74560.0
2019-02-01 11:20:00,83.48,83.7,83.48,83.62,44500.0,83.1321,83.3512,83.1321,83.2715,44500.0
2019-02-01 11:30:00,83.63,83.85,83.62,83.83,53380.0,83.2815,83.5006,83.2715,83.4806,53380.0
2019-02-01 11:40:00,83.84,83.99,83.84,83.95,45480.0,83.4906,83.64,83.4906,83.6001,45480.0
2019-02-01 11:50:00,83.94,84.02,83.88,84.02,31206.0,83.5902,83.6698,83.5304,83.6698,31206.0
2019-02-01 12:00:00,84.02,84.19,84.0,84.13,55028.0,83.6698,83.8391,83.6499,83.7794,55028.0
2019-02-01 12:10:00,84.14,84.29,84.14,84.29,35804.0,83.7893,83.9387,83.7893,83.9387,35804.0
2019-02-01 12:20:00,84.29,84.31,83.88,84.13,142089.0,83.9387,83.9586,83.5304,83.7794,142089.0
2019-02-01 12:30:00,84.1,84.15,83.78,83.79,39998.0,83.7495,83.7993,83.4308,83.4408,39998.0
2019-02-01 12:40:00,83.77,83.88,83.72,83.82,26613.0,83.4209,83.5304,83.3711,83.4707,26613.0
2019-02-01 12:50:00,83.81,83.86,83.61,83.83,30033.0,83.4607,83.5105,83.2616,83.4806,30033.0
2019-02-01 13:00:00,83.85,83.93,83.76,83.91,16405.0,83.5006,83.5802,83.4109,83.5603,16405.0
2019-02-01 13:10:00,83.92,83.94,83.83,83.86,33831.0,83.5703,83.5902,83.4806,83.5105,33831.0
2019-02-01 13:20:00,83.85,83.85,83.74,83.81,19551.0,83.5006,83.5006,83.391,83.4607,19551.0
2019-02-01 13:30:00,83.81,83.85,83.76,83.79,13342.0,83.4607,83.5006,83.4109,83.4408,13342.0
2019-02-01 13:40:00,83.8,83.83,83.67,83.7,29130.0,83.4508,83.4806,83.3213,83.3512,29130.0
2019-02-01 13:50:00,83.71,83.89,83.69,83.82,31345.0,83.3611,83.5404,83.3412,83.4707,31345.0
2019-02-01 14:00:00,83.82,83.82,83.7,83.79,51227.0,83.4707,83.4707,83.3512,83.4408,51227.0
2019-02-01 14:10:00,83.78,83.78,83.67,83.7,115619.0,83.4308,83.4308,83.3213,83.3512,115619.0
2019-02-01 14:20:00,83.71,83.85,83.69,83.79,31780.0,83.3611,83.5006,83.3412,83.4408,31780.0
2019-02-01 14:30:00,83.79,83.84,83.77,83.81,19656.0,83.4408,83.4906,83.4209,83.4607,19656.0
2019-02-01 14:40:00,83.82,83.86,83.69,83.69,30153.0,83.4707,83.5105,83.3412,83.3412,30153.0
2019-02-01 14:50:00,83.7,83.74,83.6,83.72,64513.0,83.3512,83.391,83.2516,83.3711,64513.0
2019-02-01 15:00:00,83.71,83.76,83.58,83.63,44148.0,83.3611,83.4109,83.2317,83.2815,44148.0
2019-02-01 15:10:00,83.62,83.7,83.6,83.64,27656.0,83.2715,83.3512,83.2516,83.2914,27656.0
2019-02-01 15:20:00,83.67,83.69,83.54,83.65,106836.0,83.3213,83.3412,83.1918,83.3014,106836.0
2019-02-01 15:30:00,83.68,83.8,83.66,83.75,59557.0,83.3313,83.4508,83.3113,83.401,59557.0
2019-02-01 15:40:00,83.74,83.82,83.71,83.8,79344.0,83.391,83.4707,83.3611,83.4508,79344.0
2019-02-01 15:50:00,83.81,84.02,83.8,83.96,199383.0,83.4607,83.6698,83.4508,83.6101,199383.0
2019-02-04 09:30:00,84.07,84.16,83.39,83.56,147844.0,83.7196,83.8093,83.0425,83.2118,147844.0
2019-02-04 09:40:00,83.52,83.95,83.35,83.9,153677.0,83.1719,83.6001,83.0026,83.5503,153677.0
2019-02-04 09:50:00,83.92,84.01,83.59,83.65,29041.0,83.5703,83.6599,83.2416,83.3014,29041.0
2019-02-04 10:00:00,83.56,83.91,83.37,83.75,63755.0,83.2118,83.5603,83.0226,83.401,63755.0
2019-02-04 10:10:00,83.82,83.93,83.53,83.6,54097.0,83.4707,83.5802,83.1819,83.2516,54097.0
2019-02-04 10:20:00,83.63,83.65,83.39,83.47,60825.0,83.2815,83.3014,83.0425,83.1221,60825.0
2019-02-04 10:30:00,83.46,83.56,83.32,83.32,58714.0,83.1122,83.2118,82.9728,82.9728,58714.0
2019-02-04 10:40:00,83.33,83.65,83.29,83.61,38358.0,82.9827,83.3014,82.9429,83.2616,38358.0
2019-02-04 10:50:00,83.62,83.7,83.51,83.56,30944.0,83.2715,83.3512,83.162,83.2118,30944.0
2019-02-04 11:00:00,83.57,83.82,83.55,83.82,25708.0,83.2217,83.4707,83.2018,83.4707,25708.0
2019-02-04 11:10:00,83.83,83.83,83.7,83.74,32243.0,83.4806,83.4806,83.3512,83.391,32243.0
2019-02-04 11:20:00,83.75,83.85,83.7,83.77,31858.0,83.401,83.5006,83.3512,83.4209,31858.0
2019-02-04 11:30:00,83.8,83.96,83.78,83.95,27804.0,83.4508,83.6101,83.4308,83.6001,27804.0
2019-02-04 11:40:00,83.96,84.07,83.95,84.07,33067.0,83.6101,83.7196,83.6001,83.7196,33067.0
2019-02-04 11:50:00,84.1,84.25,84.02,84.07,40514.0,83.7495,83.8989,83.6698,83.7196,40514.0
2019-02-04 12:00:00,84.08,84.16,84.05,84.14,16850.0,83.7296,83.8093,83.6997,83.7893,16850.0
2019-02-04 12:10:00,84.15,84.16,84.06,84.07,38279.0,83.7993,83.8093,83.7097,83.7196,38279.0
2019-02-04 12:20:00,84.08,84.11,84.01,84.1,107785.0,83.7296,83.7595,83.6599,83.7495,107785.0
2019-02-04 12:30:00,84.08,84.13,84.03,84.11,14504.0,83.7296,83.7794,83.6798,83.7595,14504.0
2019-02-04 12:40:00,84.12,84.25,84.09,84.12,46209.0,83.7694,83.8989,83.7396,83.7694,46209.0
2019-02-04 12:50:00,84.12,84.21,84.12,84.14,19629.0,83.7694,83.8591,83.7694,83.7893,19629.0
2019-02-04 13:00:00,84.13,84.23,84.13,84.2,26667.0,83.7794,83.879,83.7794,83.8491,26667.0
2019-02-04 13:10:00,84.21,84.24,84.16,84.24,8822.0,83.8591,83.8889,83.8093,83.8889,8822.0
2019-02-04 13:20:00,84.23,84.25,84.15,84.19,23779.0,83.879,83.8989,83.7993,83.8391,23779.0
2019-02-04 13:30:00,84.17,84.23,84.03,84.12,21813.0,83.8192,83.879,83.6798,83.7694,21813.0
2019-02-04 13:40:00,84.13,84.26,84.13,84.24,9521.0,83.7794,83.9088,83.7794,83.8889,9521.0
2019-02-04 13:50:00,84.23,84.28,84.11,84.27,14673.0,83.879,83.9288,83.7595,83.9188,14673.0
2019-02-04 14:00:00,84.26,84.38,84.26,84.36,16908.0,83.9088,84.0283,83.9088,84.0084,16908.0
2019-02-04 14:10:00,84.35,84.42,84.35,84.37,14747.0,83.9985,84.0682,83.9985,84.0184,14747.0
2019-02-04 14:20:00,84.36,84.41,84.29,84.33,24815.0,84.0084,84.0582,83.9387,83.9786,24815.0
2019-02-04 14:30:00,84.32,84.34,84.25,84.26,18453.0,83.9686,83.9885,83.8989,83.9088,18453.0
2019-02-04 14:40:00,84.25,84.29,84.15,84.17,27746.0,83.8989,83.9387,83.7993,83.8192,27746.0
2019-02-04 14:50:00,84.16,84.33,84.16,84.25,35381.0,83.8093,83.9786,83.8093,83.8989,35381.0
2019-02-04 15:00:00,84.25,84.25,84.0,84.13,50228.0,83.8989,83.8989,83.6499,83.7794,50228.0
2019-02-04 15:10:00,84.12,84.17,84.1,84.13,17336.0,83.7694,83.8192,83.7495,83.7794,17336.0
2019-02-04 15:20:00,84.13,84.21,84.1,84.18,40487.0,83.7794,83.8591,83.7495,83.8292,40487.0
2019-02-04 15:30:00,84.17,84.17,84.09,84.11,42928.0,83.8192,83.8192,83.7396,83.7595,42928.0
2019-02-04 15:40:00,84.11,84.13,84.06,84.12,68531.0,83.7595,83.7794,83.7097,83.7694,68531.0
2019-02-04 15:50:00,84.11,84.39,84.05,84.36,178286.0,83.7595,84.0383,83.6997,84.0084,178286.0
2019-02-05 09:30:00,84.49,85.43,84.26,85.36,232655.0,84.1379,85.074,83.9088,85.0043,232655.0
2019-02-05 09:40:00,85.36,85.73,85.28,85.58,212716.0,85.0043,85.3727,84.9246,85.2233,212716.0
2019-02-05 09:50:00,85.58,85.62,85.24,85.25,78640.0,85.2233,85.2632,84.8848,84.8947,78640.0
2019-02-05 10:00:00,85.27,85.42,85.16,85.27,154189.0,84.9146,85.064,84.8051,84.9146,154189.0
2019-02-05 10:10:00,85.24,85.39,85.14,85.26,117621.0,84.8848,85.0341,84.7852,84.9047,117621.0
2019-02-05 10:20:00,85.27,85.32,84.79,84.85,154079.0,84.9146,84.9644,84.4366,84.4964,154079.0
2019-02-05 10:30:00,84.85,84.96,84.61,84.63,152400.0,84.4964,84.6059,84.2574,84.2773,152400.0
2019-02-05 10:40:00,84.65,84.82,84.65,84.71,94155.0,84.2972,84.4665,84.2972,84.357,94155.0
2019-02-05 10:50:00,84.69,84.69,84.4,84.49,73959.0,84.3371,84.3371,84.0483,84.1379,73959.0
2019-02-05 11:00:00,84.49,84.58,84.37,84.4,59333.0,84.1379,84.2275,84.0184,84.0483,59333.0
2019-02-05 11:10:00,84.41,84.59,84.36,84.55,37775.0,84.0582,84.2375,84.0084,84.1976,37775.0
2019-02-05 11:20:00,84.53,84.66,84.47,84.58,70781.0,84.1777,84.3072,84.118,84.2275,70781.0
2019-02-05 11:30:00,84.6,84.76,84.56,84.69,67894.0,84.2474,84.4068,84.2076,84.3371,67894.0
2019-02-05 11:40:00,84.71,84.76,84.29,84.29,67334.0,84.357,84.4068,83.9387,83.9387,67334.0
2019-02-05 11:50:00,84.29,84.32,83.96,84.11,279901.0,83.9387,83.9686,83.6101,83.7595,279901.0
2019-02-05 12:00:00,84.1,84.13,83.81,83.95,171826.0,83.7495,83.7794,83.4607,83.6001,171826.0
2019-02-05 12:10:00,83.94,84.02,83.87,83.88,116847.0,83.5902,83.6698,83.5205,83.5304,116847.0
2019-02-05 12:20:00,83.87,83.87,83.28,83.5,285421.0,83.5205,83.5205,82.9329,83.152,285421.0
2019-02-05 12:30:00,83.47,83.94,83.46,83.93,101303.0,83.1221,83.5902,83.1122,83.5802,101303.0
2019-02-05 12:40:00,83.92,83.94,83.76,83.78,70467.0,83.5703,83.5902,83.4109,83.4308,70467.0
2019-02-05 12:50:00,83.77,83.85,83.51,83.6,109244.0,83.4209,83.5006,83.162,83.2516,109244.0
2019-02-05 13:00:00,83.6,83.79,83.52,83.53,118496.0,83.2516,83.4408,83.1719,83.1819,118496.0
2019-02-05 13:10:00,83.51,83.71,83.47,83.52,78488.0,83.162,83.3611,83.1221,83.1719,78488.0
2019-02-05 13:20:00,83.56,83.71,83.55,83.7,55526.0,83.2118,83.3611,83.2018,83.3512,55526.0
2019-02-05 13:30:00,83.72,83.78,83.62,83.7,54782.0,83.3711,83.4308,83.2715,83.3512,54782.0
2019-02-05 13:40:00,83.72,83.78,83.55,83.77,142833.0,83.3711,83.4308,83.2018,83.4209,142833.0
2019-02-05 13:50:00,83.77,83.92,83.72,83.89,61579.0,83.4209,83.5703,83.3711,83.5404,61579.0
2019-02-05 14:00:00,83.89,84.23,83.89,84.21,47804.0,83.5404,83.879,83.5404,83.8591,47804.0
2019-02-05 14:10:00,84.22,84.3,84.16,84.28,90472.0,83.869,83.9487,83.8093,83.9288,90472.0
2019-02-05 14:20:00,84.27,84.27,84.02,84.04,113610.0,83.9188,83.9188,83.6698,83.6898,113610.0
2019-02-05 14:30:00,84.03,84.14,83.95,84.11,108976.0,83.6798,83.7893,83.6001,83.7595,108976.0
2019-02-05 14:40:00,84.11,84.23,84.03,84.23,74037.0,83.7595,83.879,83.6798,83.879,74037.0
2019-02-05 14:50:00,84.23,84.26,84.16,84.23,77823.0,83.879,83.9088,83.8093,83.879,77823.0
2019-02-05 15:00:00,84.23,84.27,84.18,84.19,84740.0,83.879,83.9188,83.8292,83.8391,84740.0
2019-02-05 15:10:00,84.2,84.27,84.1,84.27,64462.0,83.8491,83.9188,83.7495,83.9188,64462.0
2019-02-05 15:20:00,84.26,84.28,84.12,84.14,103828.0,83.9088,83.9288,83.7694,83.7893,103828.0
2019-02-05 15:30:00,84.14,84.16,84.05,84.14,112637.0,83.7893,83.8093,83.6997,83.7893,112637.0
2019-02-05 15:40:00,84.14,84.21,83.95,83.98,264479.0,83.7893,83.8591,83.6001,83.63,264479.0
2019-02-05 15:50:00,83.98,84.03,83.78,83.81,360584.0,83.63,83.6798,83.4308,83.4607,360584.0
2019-02-06 09:30:00,84.1,84.18,83.78,83.81,83220.0,83.7495,83.8292,83.4308,83.4607,83220.0
2019-02-06 09:40:00,83.8,84.37,83.76,84.31,76187.0,83.4508,84.0184,83.4109,83.9586,76187.0
2019-02-06 09:50:00,84.29,84.43,83.73,83.76,112333.0,83.9387,84.0781,83.3811,83.4109,112333.0
2019-02-06 10:00:00,83.74,83.77,83.39,83.66,191390.0,83.391,83.4209,83.0425,83.3113,191390.0
2019-02-06 10:10:00,83.65,83.7,83.16,83.37,122992.0,83.3014,83.3512,82.8134,83.0226,122992.0
2019-02-06 10:20:00,83.37,83.54,82.98,83.51,106972.0,83.0226,83.1918,82.6342,83.162,106972.0
2019-02-06 10:30:00,83.49,83.79,83.49,83.74,188959.0,83.1421,83.4408,83.1421,83.391,188959.0
2019-02-06 10:40:00,83.75,83.96,83.6,83.93,54195.0,83.401,83.6101,83.2516,83.5802,54195.0
2019-02-06 10:50:00,83.89,84.0,83.82,83.94,19737.0,83.5404,83.6499,83.4707,83.5902,19737.0
2019-02-06 11:00:00,84.0,84.21,83.95,84.13,89157.0,83.6499,83.8591,83.6001,83.7794,89157.0
2019-02-06 11:10:00,84.14,84.25,84.04,84.13,61515.0,83.7893,83.8989,83.6898,83.7794,61515.0
2019-02-06 11:20:00,84.15,84.35,84.08,84.27,46874.0,83.7993,83.9985,83.7296,83.9188,46874.0
2019-02-06 11:30:00,84.27,84.46,84.25,84.45,32475.0,83.9188,84.108,83.8989,84.0981,32475.0
2019-02-06 11:40:00,84.46,84.5,84.28,84.35,100255.0,84.108,84.1478,83.9288,83.9985,100255.0
2019-02-06 11:50:00,84.37,84.39,84.1,84.22,58249.0,84.0184,84.0383,83.7495,83.869,58249.0
2019-02-06 12:00:00,84.21,84.21,84.07,84.1,24906.0,83.8591,83.8591,83.7196,83.7495,24906.0
2019-02-06 12:10:00,84.09,84.24,84.01,84.16,29346.0,83.7396,83.8889,83.6599,83.8093,29346.0
2019-02-06 12:20:00,84.17,84.38,84.11,84.28,38776.0,83.8192,84.0283,83.7595,83.9288,38776.0
2019-02-06 12:30:00,84.29,84.37,84.18,84.35,39473.0,83.9387,84.0184,83.8292,83.9985,39473.0
2019-02-06 12:40:00,84.33,84.36,84.23,84.27,21862.0,83.9786,84.0084,83.879,83.9188,21862.0
2019-02-06 12:50:00,84.27,84.33,84.24,84.29,16471.0,83.9188,83.9786,83.8889,83.9387,16471.0
2019-02-06 13:00:00,84.3,84.47,84.3,84.44,15862.0,83.9487,84.118,83.9487,84.0881,15862.0
2019-02-06 13:10:00,84.43,84.71,84.42,84.67,51444.0,84.0781,84.357,84.0682,84.3171,51444.0
2019-02-06 13:20:00,84.67,84.82,84.65,84.82,102141.0,84.3171,84.4665,84.2972,84.4665,102141.0
2019-02-06 13:30:00,84.82,84.82,84.72,84.79,36599.0,84.4665,84.4665,84.3669,84.4366,36599.0
2019-02-06 13:40:00,84.78,84.81,84.58,84.58,82014.0,84.4267,84.4566,84.2275,84.2275,82014.0
2019-02-06 13:50:00,84.58,84.59,84.29,84.29,90578.0,84.2275,84.2375,83.9387,83.9387,90578.0
2019-02-06 14:00:00,84.29,84.49,84.27,84.45,35025.0,83.9387,84.1379,83.9188,84.0981,35025.0
2019-02-06 14:10:00,84.45,84.48,84.35,84.41,37990.0,84.0981,84.1279,83.9985,84.0582,37990.0
2019-02-06 14:20:00,84.42,84.53,84.36,84.49,49863.0,84.0682,84.1777,84.0084,84.1379,49863.0
2019-02-06 14:30:00,84.49,84.51,84.38,84.41,31770.0,84.1379,84.1578,84.0283,84.0582,31770.0
2019-02-06 14:40:00,84.43,84.52,84.36,84.5,32460.0,84.0781,84.1678,84.0084,84.1478,32460.0
2019-02-06 14:50:00,84.49,84.53,84.39,84.52,22942.0,84.1379,84.1777,84.0383,84.1678,22942.0
2019-02-06 15:00:00,84.51,84.57,84.37,84.39,51142.0,84.1578,84.2176,84.0184,84.0383,51142.0
2019-02-06 15:10:00,84.37,84.43,84.31,84.38,43197.0,84.0184,84.0781,83.9586,84.0283,43197.0
2019-02-06 15:20:00,84.38,84.44,84.29,84.32,54557.0,84.0283,84.0881,83.9387,83.9686,54557.0
2019-02-06 15:30:00,84.32,84.35,84.23,84.35,49046.0,83.9686,83.9985,83.879,83.9985,49046.0
2019-02-06 15:40:00,84.36,84.4,84.27,84.33,70848.0,84.0084,84.0483,83.9188,83.9786,70848.0
2019-02-06 15:50:00,84.33,84.35,84.23,84.28,172571.0,83.9786,83.9985,83.879,83.9288,172571.0
2019-02-07 09:30:00,83.62,83.75,83.04,83.19,141042.0,83.2715,83.401,82.6939,82.8433,141042.0
2019-02-07 09:40:00,83.19,83.65,83.11,83.4,69475.0,82.8433,83.3014,82.7636,83.0524,69475.0
2019-02-07 09:50:00,83.42,83.73,83.4,83.69,47988.0,83.0723,83.3811,83.0524,83.3412,47988.0
2019-02-07 10:00:00,83.64,83.72,83.29,83.56,99662.0,83.2914,83.3711,82.9429,83.2118,99662.0
2019-02-07 10:10:00,83.53,84.09,83.52,83.72,137637.0,83.1819,83.7396,83.1719,83.3711,137637.0
2019-02-07 10:20:00,83.7,83.89,83.59,83.87,47258.0,83.3512,83.5404,83.2416,83.5205,47258.0
2019-02-07 10:30:00,83.83,83.97,83.56,83.69,59247.0,83.4806,83.6201,83.2118,83.3412,59247.0
2019-02-07 10:40:00,83.66,83.78,83.28,83.31,57432.0,83.3113,83.4308,82.9329,82.9628,57432.0
2019-02-07 10:50:00,83.28,83.33,82.75,82.79,269610.0,82.9329,82.9827,82.4051,82.445,269610.0
2019-02-07 11:00:00,82.77,82.86,81.99,82.31,222124.0,82.4251,82.5147,81.6483,81.967,222124.0
2019-02-07 11:10:00,82.27,82.43,81.78,81.95,201731.0,81.9271,82.0865,81.4392,81.6085,201731.0
2019-02-07 11:20:00,81.96,81.96,81.56,81.76,133530.0,81.6184,81.6184,81.2201,81.4193,133530.0
2019-02-07 11:30:00,81.8,81.83,81.4,81.77,145184.0,81.4591,81.489,81.0608,81.4292,145184.0
2019-02-07 11:40:00,81.83,82.15,81.76,81.86,91428.0,81.489,81.8076,81.4193,81.5188,91428.0
2019-02-07 11:50:00,81.84,82.08,81.76,81.86,74216.0,81.4989,81.7379,81.4193,81.5188,74216.0
2019-02-07 12:00:00,81.84,81.85,81.63,81.73,140593.0,81.4989,81.5089,81.2898,81.3894,140593.0
2019-02-07 12:10:00,81.74,81.8,81.57,81.79,159309.0,81.3993,81.4591,81.2301,81.4491,159309.0
2019-02-07 12:20:00,81.75,82.06,81.74,81.99,47971.0,81.4093,81.718,81.3993,81.6483,47971.0
2019-02-07 12:30:00,82.02,82.22,81.96,82.14,40606.0,81.6782,81.8773,81.6184,81.7977,40606.0
2019-02-07 12:40:00,82.17,82.2,82.0,82.07,34936.0,81.8276,81.8574,81.6583,81.728,34936.0
2019-02-07 12:50:00,82.07,82.08,81.83,81.97,28893.0,81.728,81.7379,81.489,81.6284,28893.0
2019-02-07 13:00:00,81.99,82.25,81.99,82.15,33073.0,81.6483,81.9072,81.6483,81.8076,33073.0
2019-02-07 13:10:00,82.14,82.26,82.11,82.19,15606.0,81.7977,81.9172,81.7678,81.8475,15606.0
2019-02-07 13:20:00,82.2,82.33,82.1,82.25,86835.0,81.8574,81.9869,81.7578,81.9072,86835.0
2019-02-07 13:30:00,82.25,82.38,82.09,82.14,73695.0,81.9072,82.0367,81.7479,81.7977,73695.0
2019-02-07 13:40:00,82.17,82.21,82.09,82.15,59714.0,81.8276,81.8674,81.7479,81.8076,59714.0
2019-02-07 13:50:00,82.16,82.27,82.12,82.23,53891.0,81.8176,81.9271,81.7778,81.8873,53891.0
2019-02-07 14:00:00,82.21,82.22,81.92,81.96,129731.0,81.8674,81.8773,81.5786,81.6184,129731.0
2019-02-07 14:10:00,81.97,81.99,81.7,81.76,148169.0,81.6284,81.6483,81.3595,81.4193,148169.0
2019-02-07 14:20:00,81.76,82.15,81.72,82.15,65745.0,81.4193,81.8076,81.3794,81.8076,65745.0
2019-02-07 14:30:00,82.14,82.15,81.94,81.97,90150.0,81.7977,81.8076,81.5985,81.6284,90150.0
2019-02-07 14:40:00,81.96,82.03,81.9,81.95,53070.0,81.6184,81.6881,81.5587,81.6085,53070.0
2019-02-07 14:50:00,81.96,81.98,81.85,81.89,47324.0,81.6184,81.6383,81.5089,81.5487,47324.0
2019-02-07 15:00:00,81.87,81.93,81.71,81.76,40397.0,81.5288,81.5886,81.3695,81.4193,40397.0
2019-02-07 15:10:00,81.76,81.88,81.75,81.79,87860.0,81.4193,81.5388,81.4093,81.4491,87860.0
2019-02-07 15:20:00,81.8,81.93,81.8,81.85,51384.0,81.4591,81.5886,81.4591,81.5089,51384.0
2019-02-07 15:30:00,81.86,81.94,81.77,81.89,121128.0,81.5188,81.5985,81.4292,81.5487,121128.0
2019-02-07 15:40:00,81.89,82.09,81.87,81.99,102445.0,81.5487,81.7479,81.5288,81.6483,102445.0
2019-02-07 15:50:00,81.99,82.12,81.92,81.99,524519.0,81.6483,81.7778,81.5786,81.6483,524519.0
2019-02-08 09:30:00,81.4,81.84,81.31,81.81,132128.0,81.0608,81.4989,80.9711,81.4691,132128.0
2019-02-08 09:40:00,81.77,82.14,81.77,81.99,99557.0,81.4292,81.7977,81.4292,81.6483,99557.0
2019-02-08 09:50:00,81.96,81.96,81.63,81.9,98781.0,81.6184,81.6184,81.2898,81.5587,98781.0
2019-02-08 10:00:00,81.88,82.14,81.74,82.0,41637.0,81.5388,81.7977,81.3993,81.6583,41637.0
2019-02-08 10:10:00,82.03,82.08,81.8,81.84,30306.0,81.6881,81.7379,81.4591,81.4989,30306.0
2019-02-08 10:20:00,81.81,81.95,81.73,81.93,106150.0,81.4691,81.6085,81.3894,81.5886,106150.0
2019-02-08 10:30:00,81.91,82.28,81.86,82.28,180060.0,81.5686,81.9371,81.5188,81.9371,180060.0
2019-02-08 10:40:00,82.26,82.57,82.2,82.24,159695.0,81.9172,82.2259,81.8574,81.8973,159695.0
2019-02-08 10:50:00,82.24,82.28,82.06,82.13,52177.0,81.8973,81.9371,81.718,81.7877,52177.0
2019-02-08 11:00:00,82.12,82.16,81.9,81.98,44060.0,81.7778,81.8176,81.5587,81.6383,44060.0
2019-02-08 11:10:00,82.0,82.16,81.88,81.88,30687.0,81.6583,81.8176,81.5388,81.5388,30687.0
2019-02-08 11:20:00,81.87,82.0,81.81,81.92,28339.0,81.5288,81.6583,81.4691,81.5786,28339.0
2019-02-08 11:30:00,81.91,81.97,81.77,81.85,19114.0,81.5686,81.6284,81.4292,81.5089,19114.0
2019-02-08 11:40:00,81.84,81.93,81.63,81.71,34757.0,81.4989,81.5886,81.2898,81.3695,34757.0
2019-02-08 11:50:00,81.69,81.99,81.68,81.95,69679.0,81.3496,81.6483,81.3396,81.6085,69679.0
2019-02-08 12:00:00,81.95,82.08,81.73,81.75,69368.0,81.6085,81.7379,81.3894,81.4093,69368.0
2019-02-08 12:10:00,81.73,81.83,81.55,81.8,39942.0,81.3894,81.489,81.2101,81.4591,39942.0
2019-02-08 12:20:00,81.83,81.89,81.77,81.84,25751.0,81.489,81.5487,81.4292,81.4989,25751.0
2019-02-08 12:30:00,81.83,82.17,81.83,82.15,99301.0,81.489,81.8276,81.489,81.8076,99301.0
2019-02-08 12:40:00,82.15,82.46,82.15,82.42,91558.0,81.8076,82.1163,81.8076,82.0765,91558.0
2019-02-08 12:50:00,82.42,82.5,82.24,82.31,126328.0,82.0765,82.1562,81.8973,81.967,126328.0
2019-02-08 13:00:00,82.31,82.34,82.26,82.32,31201.0,81.967,81.9968,81.9172,81.9769,31201.0
2019-02-08 13:10:00,82.32,82.52,82.29,82.37,103661.0,81.9769,82.1761,81.9471,82.0267,103661.0
2019-02-08 13:20:00,82.38,82.54,82.33,82.43,98355.0,82.0367,82.196,81.9869,82.0865,98355.0
2019-02-08 13:30:00,82.44,82.47,82.34,82.36,17391.0,82.0964,82.1263,81.9968,82.0168,17391.0
2019-02-08 13:40:00,82.39,82.53,82.38,82.48,13689.0,82.0466,82.1861,82.0367,82.1363,13689.0
2019-02-08 13:50:00,82.47,82.53,82.39,82.53,24912.0,82.1263,82.1861,82.0466,82.1861,24912.0
2019-02-08 14:00:00,82.55,82.62,82.4,82.44,39483.0,82.206,82.2757,82.0566,82.0964,39483.0
2019-02-08 14:10:00,82.44,82.74,82.44,82.66,32929.0,82.0964,82.3952,82.0964,82.3155,32929.0
2019-02-08 14:20:00,82.68,82.79,82.65,82.78,26241.0,82.3354,82.445,82.3056,82.435,26241.0
2019-02-08 14:30:00,82.77,82.87,82.57,82.61,42138.0,82.4251,82.5246,82.2259,82.2657,42138.0
2019-02-08 14:40:00,82.63,82.63,82.37,82.37,18742.0,82.2856,82.2856,82.0267,82.0267,18742.0
2019-02-08 14:50:00,82.38,82.42,82.24,82.31,94899.0,82.0367,82.0765,81.8973,81.967,94899.0
2019-02-08 15:00:00,82.3,82.33,82.2,82.28,16192.0,81.957,81.9869,81.8574,81.9371,16192.0
2019-02-08 15:10:00,82.31,82.41,82.29,82.34,21410.0,81.967,82.0666,81.9471,81.9968,21410.0
2019-02-08 15:20:00,82.29,82.43,82.24,82.42,17966.0,81.9471,82.0865,81.8973,82.0765,17966.0
2019-02-08 15:30:00,82.43,82.5,82.34,82.46,33418.0,82.0865,82.1562,81.9968,82.1163,33418.0
2019-02-08 15:40:00,82.47,82.48,82.38,82.38,66019.0,82.1263,82.1363,82.0367,82.0367,66019.0
2019-02-08 15:50:00,82.38,82.74,82.38,82.69,310067.0,82.0367,82.3952,82.0367,82.3454,310067.0
2019-02-11 09:30:00,83.09,83.2,82.62,82.65,100310.0,82.7437,82.8533,82.2757,82.3056,100310.0
2019-02-11 09:40:00,82.63,82.9,82.3,82.47,122073.0,82.2856,82.5545,81.957,82.1263,122073.0
2019-02-11 09:50:00,82.42,82.66,82.24,82.4,81604.0,82.0765,82.3155,81.8973,82.0566,81604.0
2019-02-11 10:00:00,82.38,83.11,82.38,83.09,83229.0,82.0367,82.7636,82.0367,82.7437,83229.0
2019-02-11 10:10:00,83.07,83.11,82.94,83.08,67737.0,82.7238,82.7636,82.5943,82.7338,67737.0
2019-02-11 10:20:00,83.07,83.22,82.92,83.16,92788.0,82.7238,82.8732,82.5744,82.8134,92788.0
2019-02-11 10:30:00,83.16,83.22,82.97,83.06,41247.0,82.8134,82.8732,82.6242,82.7138,41247.0
2019-02-11 10:40:00,83.05,83.22,82.99,83.05,32838.0,82.7039,82.8732,82.6441,82.7039,32838.0
2019-02-11 10:50:00,83.09,83.18,83.05,83.09,18128.0,82.7437,82.8333,82.7039,82.7437,18128.0
2019-02-11 11:00:00,83.11,83.33,82.91,82.93,74270.0,82.7636,82.9827,82.5645,82.5844,74270.0
2019-02-11 11:10:00,82.93,83.11,82.9,83.09,27410.0,82.5844,82.7636,82.5545,82.7437,27410.0
2019-02-11 11:20:00,83.06,83.12,82.84,82.84,46877.0,82.7138,82.7736,82.4948,82.4948,46877.0
2019-02-11 11:30:00,82.84,82.98,82.64,82.79,43647.0,82.4948,82.6342,82.2956,82.445,43647.0
2019-02-11 11:40:00,82.79,82.91,82.68,82.88,14610.0,82.445,82.5645,82.3354,82.5346,14610.0
2019-02-11 11:50:00,82.85,82.92,82.67,82.87,12195.0,82.5047,82.5744,82.3255,82.5246,12195.0
2019-02-11 12:00:00,82.87,83.19,82.87,83.19,22790.0,82.5246,82.8433,82.5246,82.8433,22790.0
2019-02-11 12:10:00,83.21,83.21,83.04,83.2,19141.0,82.8632,82.8632,82.6939,82.8533,19141.0
2019-02-11 12:20:00,83.18,83.26,83.15,83.17,31227.0,82.8333,82.913,82.8035,82.8234,31227.0
2019-02-11 12:30:00,83.18,83.21,83.09,83.13,25931.0,82.8333,82.8632,82.7437,82.7836,25931.0
2019-02-11 12:40:00,83.12,83.15,82.98,83.01,28933.0,82.7736,82.8035,82.6342,82.6641,28933.0
2019-02-11 12:50:00,83.02,83.12,82.92,83.08,13351.0,82.674,82.7736,82.5744,82.7338,13351.0
2019-02-11 13:00:00,83.05,83.05,82.92,82.99,55855.0,82.7039,82.7039,82.5744,82.6441,55855.0
2019-02-11 13:10:00,82.98,83.13,82.91,83.13,25482.0,82.6342,82.7836,82.5645,82.7836,25482.0
2019-02-11 13:20:00,83.11,83.12,82.94,82.95,22650.0,82.7636,82.7736,82.5943,82.6043,22650.0
2019-02-11 13:30:00,82.95,83.13,82.95,83.06,92030.0,82.6043,82.7836,82.6043,82.7138,92030.0
2019-02-11 13:40:00,83.02,83.03,82.87,82.9,43506.0,82.674,82.684,82.5246,82.5545,43506.0
2019-02-11 13:50:00,82.91,82.96,82.87,82.94,26648.0,82.5645,82.6143,82.5246,82.5943,26648.0
2019-02-11 14:00:00,82.93,82.93,82.83,82.89,18177.0,82.5844,82.5844,82.4848,82.5446,18177.0
2019-02-11 14:10:00,82.91,82.91,82.75,82.75,18430.0,82.5645,82.5645,82.4051,82.4051,18430.0
2019-02-11 14:20:00,82.74,82.74,82.6,82.61,17629.0,82.3952,82.3952,82.2558,82.2657,17629.0
2019-02-11 14:30:00,82.61,82.67,82.54,82.6,35269.0,82.2657,82.3255,82.196,82.2558,35269.0
2019-02-11 14:40:00,82.61,82.71,82.4,82.41,28699.0,82.2657,82.3653,82.0566,82.0666,28699.0
2019-02-11 14:50:00,82.42,82.57,82.42,82.54,20794.0,82.0765,82.2259,82.0765,82.196,20794.0
2019-02-11 15:00:00,82.54,82.7,82.53,82.68,19369.0,82.196,82.3553,82.1861,82.3354,19369.0
2019-02-11 15:10:00,82.67,82.85,82.65,82.81,45770.0,82.3255,82.5047,82.3056,82.4649,45770.0
2019-02-11 15:20:00,82.81,83.01,82.8,82.93,38184.0,82.4649,82.6641,82.4549,82.5844,38184.0
2019-02-11 15:30:00,82.94,82.98,82.81,82.9,43345.0,82.5943,82.6342,82.4649,82.5545,43345.0
2019-02-11 15:40:00,82.9,83.06,82.87,82.94,69932.0,82.5545,82.7138,82.5246,82.5943,69932.0
2019-02-11 15:50:00,82.94,83.12,82.92,83.09,218841.0,82.5943,82.7736,82.5744,82.7437,218841.0
2019-02-12 09:30:00,83.8,84.16,83.58,84.13,196467.0,83.4508,83.8093,83.2317,83.7794,196467.0
2019-02-12 09:40:00,84.15,84.31,83.67,83.85,139054.0,83.7993,83.9586,83.3213,83.5006,139054.0
2019-02-12 09:50:00,83.83,84.05,83.74,83.94,72102.0,83.4806,83.6997,83.391,83.5902,72102.0
2019-02-12 10:00:00,83.97,84.09,83.82,84.0,82706.0,83.6201,83.7396,83.4707,83.6499,82706.0
2019-02-12 10:10:00,84.06,84.14,83.73,83.74,32445.0,83.7097,83.7893,83.3811,83.391,32445.0
2019-02-12 10:20:00,83.75,83.95,83.61,83.73,39758.0,83.401,83.6001,83.2616,83.3811,39758.0
2019-02-12 10:30:00,83.78,84.04,83.74,83.99,40687.0,83.4308,83.6898,83.391,83.64,40687.0
2019-02-12 10:40:00,83.98,83.99,83.66,83.77,22881.0,83.63,83.64,83.3113,83.4209,22881.0
2019-02-12 10:50:00,83.77,84.15,83.75,84.07,49753.0,83.4209,83.7993,83.401,83.7196,49753.0
2019-02-12 11:00:00,84.11,84.28,84.05,84.23,64471.0,83.7595,83.9288,83.6997,83.879,64471.0
2019-02-12 11:10:00,84.24,84.39,84.23,84.34,33052.0,83.8889,84.0383,83.879,83.9885,33052.0
2019-02-12 11:20:00,84.34,84.49,84.29,84.4,56888.0,83.9885,84.1379,83.9387,84.0483,56888.0
2019-02-12 11:30:00,84.39,84.39,84.03,84.06,32855.0,84.0383,84.0383,83.6798,83.7097,32855.0
2019-02-12 11:40:00,84.05,84.09,83.78,83.97,148492.0,83.6997,83.7396,83.4308,83.6201,148492.0
2019-02-12 11:50:00,83.96,84.14,83.85,84.11,101098.0,83.6101,83.7893,83.5006,83.7595,101098.0
2019-02-12 12:00:00,84.11,84.17,84.01,84.07,25626.0,83.7595,83.8192,83.6599,83.7196,25626.0
2019-02-12 12:10:00,84.06,84.13,84.0,84.07,45888.0,83.7097,83.7794,83.6499,83.7196,45888.0
2019-02-12 12:20:00,84.07,84.11,83.99,84.06,38209.0,83.7196,83.7595,83.64,83.7097,38209.0
2019-02-12 12:30:00,84.07,84.08,83.94,83.96,34317.0,83.7196,83.7296,83.5902,83.6101,34317.0
2019-02-12 12:40:00,83.95,83.97,83.87,83.89,27669.0,83.6001,83.6201,83.5205,83.5404,27669.0
2019-02-12 12:50:00,83.89,84.0,83.85,83.99,55705.0,83.5404,83.6499,83.5006,83.64,55705.0
2019-02-12 13:00:00,84.02,84.05,83.93,84.0,26750.0,83.6698,83.6997,83.5802,83.6499,26750.0
2019-02-12 13:10:00,83.99,84.05,83.95,83.97,9997.0,83.64,83.6997,83.6001,83.6201,9997.0
2019-02-12 13:20:00,83.96,84.16,83.94,84.14,41218.0,83.6101,83.8093,83.5902,83.7893,41218.0
2019-02-12 13:30:00,84.11,84.26,84.09,84.25,80846.0,83.7595,83.9088,83.7396,83.8989,80846.0
2019-02-12 13:40:00,84.25,84.31,84.2,84.21,32196.0,83.8989,83.9586,83.8491,83.8591,32196.0
2019-02-12 13:50:00,84.23,84.32,84.21,84.21,16309.0,83.879,83.9686,83.8591,83.8591,16309.0
2019-02-12 14:00:00,84.22,84.3,84.12,84.26,67741.0,83.869,83.9487,83.7694,83.9088,67741.0
2019-02-12 14:10:00,84.26,84.41,84.25,84.39,40124.0,83.9088,84.0582,83.8989,84.0383,40124.0
2019-02-12 14:20:00,84.42,84.53,84.34,84.35,65590.0,84.0682,84.1777,83.9885,83.9985,65590.0
2019-02-12 14:30:00,84.37,84.41,84.29,84.32,17317.0,84.0184,84.0582,83.9387,83.9686,17317.0
2019-02-12 14:40:00,84.32,84.4,84.26,84.32,72461.0,83.9686,84.0483,83.9088,83.9686,72461.0
2019-02-12 14:50:00,84.32,84.33,84.14,84.18,36180.0,83.9686,83.9786,83.7893,83.8292,36180.0
2019-02-12 15:00:00,84.2,84.34,84.2,84.33,47177.0,83.8491,83.9885,83.8491,83.9786,47177.0
2019-02-12 15:10:00,84.34,84.41,84.25,84.26,83880.0,83.9885,84.0582,83.8989,83.9088,83880.0
2019-02-12 15:20:00,84.27,84.29,84.18,84.26,55924.0,83.9188,83.9387,83.8292,83.9088,55924.0
2019-02-12 15:30:00,84.26,84.27,84.13,84.18,80319.0,83.9088,83.9188,83.7794,83.8292,80319.0
2019-02-12 15:40:00,84.18,84.26,84.14,84.19,96716.0,83.8292,83.9088,83.7893,83.8391,96716.0
2019-02-12 15:50:00,84.19,84.48,84.15,84.43,264675.0,83.8391,84.1279,83.7993,84.0781,264675.0
2019-02-13 09:30:00,84.87,85.3,84.79,85.03,162498.0,84.5163,84.9445,84.4366,84.6756,162498.0
2019-02-13 09:40:00,85.05,85.08,84.6,84.86,113963.0,84.6956,84.7254,84.2474,84.5063,113963.0
2019-02-13 09:50:00,84.88,85.09,84.71,84.89,55420.0,84.5263,84.7354,84.357,84.5362,55420.0
2019-02-13 10:00:00,84.92,85.03,84.56,84.61,77193.0,84.5661,84.6756,84.2076,84.2574,77193.0
2019-02-13 10:10:00,84.62,84.77,84.4,84.72,59769.0,84.2673,84.4167,84.0483,84.3669,59769.0
2019-02-13 10:20:00,84.73,84.88,84.56,84.69,60826.0,84.3769,84.5263,84.2076,84.3371,60826.0
2019-02-13 10:30:00,84.68,84.91,84.56,84.67,69309.0,84.3271,84.5561,84.2076,84.3171,69309.0
2019-02-13 10:40:00,84.66,84.8,84.59,84.8,42700.0,84.3072,84.4466,84.2375,84.4466,42700.0
2019-02-13 10:50:00,84.8,84.88,84.65,84.76,60833.0,84.4466,84.5263,84.2972,84.4068,60833.0
2019-02-13 11:00:00,84.78,84.97,84.78,84.92,43203.0,84.4267,84.6159,84.4267,84.5661,43203.0
2019-02-13 11:10:00,84.93,84.96,84.63,84.64,50728.0,84.5761,84.6059,84.2773,84.2873,50728.0
2019-02-13 11:20:00,84.63,84.74,84.59,84.62,36818.0,84.2773,84.3868,84.2375,84.2673,36818.0
2019-02-13 11:30:00,84.59,84.59,84.42,84.44,95563.0,84.2375,84.2375,84.0682,84.0881,95563.0
2019-02-13 11:40:00,84.45,84.62,84.32,84.47,24322.0,84.0981,84.2673,83.9686,84.118,24322.0
2019-02-13 11:50:00,84.48,84.67,84.48,84.64,62242.0,84.1279,84.3171,84.1279,84.2873,62242.0
2019-02-13 12:00:00,84.65,84.8,84.62,84.71,34022.0,84.2972,84.4466,84.2673,84.357,34022.0
2019-02-13 12:10:00,84.71,84.8,84.64,84.68,66496.0,84.357,84.4466,84.2873,84.3271,66496.0
2019-02-13 12:20:00,84.68,84.68,84.45,84.55,38117.0,84.3271,84.3271,84.0981,84.1976,38117.0
2019-02-13 12:30:00,84.54,84.59,84.5,84.53,8621.0,84.1877,84.2375,84.1478,84.1777,8621.0
2019-02-13 12:40:00,84.5,84.66,84.5,84.58,14168.0,84.1478,84.3072,84.1478,84.2275,14168.0
2019-02-13 12:50:00,84.59,84.6,84.37,84.41,12028.0,84.2375,84.2474,84.0184,84.0582,12028.0
2019-02-13 13:00:00,84.39,84.54,84.32,84.45,16820.0,84.0383,84.1877,83.9686,84.0981,16820.0
2019-02-13 13:10:00,84.46,84.58,84.46,84.57,26113.0,84.108,84.2275,84.108,84.2176,26113.0
2019-02-13 13:20:00,84.56,84.64,84.51,84.61,13030.0,84.2076,84.2873,84.1578,84.2574,13030.0
2019-02-13 13:30:00,84.61,84.65,84.58,84.61,83362.0,84.2574,84.2972,84.2275,84.2574,83362.0
2019-02-13 13:40:00,84.62,84.7,84.6,84.64,30467.0,84.2673,84.347,84.2474,84.2873,30467.0
2019-02-13 13:50:00,84.65,84.65,84.58,84.65,30008.0,84.2972,84.2972,84.2275,84.2972,30008.0
2019-02-13 14:00:00,84.65,84.71,84.57,84.61,22326.0,84.2972,84.357,84.2176,84.2574,22326.0
2019-02-13 14:10:00,84.62,84.72,84.57,84.7,24646.0,84.2673,84.3669,84.2176,84.347,24646.0
2019-02-13 14:20:00,84.7,84.74,84.68,84.74,35841.0,84.347,84.3868,84.3271,84.3868,35841.0
2019-02-13 14:30:00,84.73,84.81,84.72,84.79,38985.0,84.3769,84.4566,84.3669,84.4366,38985.0
2019-02-13 14:40:00,84.79,84.87,84.74,84.83,51756.0,84.4366,84.5163,84.3868,84.4765,51756.0
2019-02-13 14:50:00,84.82,84.85,84.76,84.78,66078.0,84.4665,84.4964,84.4068,84.4267,66078.0
2019-02-13 15:00:00,84.77,84.83,84.75,84.76,57221.0,84.4167,84.4765,84.3968,84.4068,57221.0
2019-02-13 15:10:00,84.77,84.82,84.73,84.76,115607.0,84.4167,84.4665,84.3769,84.4068,115607.0
2019-02-13 15:20:00,84.76,84.8,84.67,84.77,45148.0,84.4068,84.4466,84.3171,84.4167,45148.0
2019-02-13 15:30:00,84.78,84.83,84.75,84.78,37528.0,84.4267,84.4765,84.3968,84.4267,37528.0
2019-02-13 15:40:00,84.78,84.78,84.42,84.49,91509.0,84.4267,84.4267,84.0682,84.1379,91509.0
2019-02-13 15:50:00,84.49,84.55,84.4,84.41,286809.0,84.1379,84.1976,84.0483,84.0582,286809.0
2019-02-14 09:30:00,83.99,84.54,83.81,84.33,292973.0,83.64,84.1877,83.4607,83.9786,292973.0
2019-02-14 09:40:00,84.32,84.39,83.83,83.99,155807.0,83.9686,84.0383,83.4806,83.64,155807.0
2019-02-14 09:50:00,83.97,84.51,83.9,84.35,84856.0,83.6201,84.1578,83.5503,83.9985,84856.0
2019-02-14 10:00:00,84.34,84.43,84.16,84.24,70013.0,83.9885,84.0781,83.8093,83.8889,70013.0
2019-02-14 10:10:00,84.21,84.34,83.97,84.02,207237.0,83.8591,83.9885,83.6201,83.6698,207237.0
2019-02-14 10:20:00,84.05,84.26,84.04,84.17,47920.0,83.6997,83.9088,83.6898,83.8192,47920.0
2019-02-14 10:30:00,84.15,84.36,83.81,83.96,112955.0,83.7993,84.0084,83.4607,83.6101,112955.0
2019-02-14 10:40:00,83.98,84.28,83.98,84.08,88348.0,83.63,83.9288,83.63,83.7296,88348.0
2019-02-14 10:50:00,84.09,84.27,83.95,84.18,65098.0,83.7396,83.9188,83.6001,83.8292,65098.0
2019-02-14 11:00:00,84.21,84.28,83.97,84.23,29805.0,83.8591,83.9288,83.6201,83.879,29805.0
2019-02-14 11:10:00,84.24,84.37,84.08,84.32,51619.0,83.8889,84.0184,83.7296,83.9686,51619.0
2019-02-14 11:20:00,84.33,84.43,84.32,84.34,33574.0,83.9786,84.0781,83.9686,83.9885,33574.0
2019-02-14 11:30:00,84.36,84.49,84.29,84.48,22481.0,84.0084,84.1379,83.9387,84.1279,22481.0
2019-02-14 11:40:00,84.46,84.61,84.41,84.46,18291.0,84.108,84.2574,84.0582,84.108,18291.0
2019-02-14 11:50:00,84.44,84.57,84.34,84.57,50033.0,84.0881,84.2176,83.9885,84.2176,50033.0
2019-02-14 12:00:00,84.59,84.71,84.51,84.63,34946.0,84.2375,84.357,84.1578,84.2773,34946.0
2019-02-14 12:10:00,84.64,84.85,84.47,84.83,55171.0,84.2873,84.4964,84.118,84.4765,55171.0
2019-02-14 12:20:00,84.82,84.86,84.7,84.74,53983.0,84.4665,84.5063,84.347,84.3868,53983.0
2019-02-14 12:30:00,84.75,84.79,84.7,84.74,28493.0,84.3968,84.4366,84.347,84.3868,28493.0
2019-02-14 12:40:00,84.74,84.8,84.65,84.66,48413.0,84.3868,84.4466,84.2972,84.3072,48413.0
2019-02-14 12:50:00,84.66,84.73,84.61,84.68,22802.0,84.3072,84.3769,84.2574,84.3271,22802.0
2019-02-14 13:00:00,84.71,84.73,84.51,84.59,31298.0,84.357,84.3769,84.1578,84.2375,31298.0
2019-02-14 13:10:00,84.56,84.63,84.53,84.55,20318.0,84.2076,84.2773,84.1777,84.1976,20318.0
2019-02-14 13:20:00,84.56,84.59,84.47,84.58,33371.0,84.2076,84.2375,84.118,84.2275,33371.0
2019-02-14 13:30:00,84.58,84.64,84.56,84.56,15885.0,84.2275,84.2873,84.2076,84.2076,15885.0
2019-02-14 13:40:00,84.53,84.67,84.51,84.65,15424.0,84.1777,84.3171,84.1578,84.2972,15424.0
2019-02-14 13:50:00,84.66,84.68,84.55,84.57,41931.0,84.3072,84.3271,84.1976,84.2176,41931.0
2019-02-14 14:00:00,84.56,84.61,84.52,84.61,22510.0,84.2076,84.2574,84.1678,84.2574,22510.0
2019-02-14 14:10:00,84.6,84.69,84.6,84.66,26532.0,84.2474,84.3371,84.2474,84.3072,26532.0
2019-02-14 14:20:00,84.67,84.83,84.61,84.77,38601.0,84.3171,84.4765,84.2574,84.4167,38601.0
2019-02-14 14:30:00,84.72,84.8,84.66,84.79,27850.0,84.3669,84.4466,84.3072,84.4366,27850.0
2019-02-14 14:40:00,84.76,84.87,84.75,84.84,28394.0,84.4068,84.5163,84.3968,84.4864,28394.0
2019-02-14 14:50:00,84.83,84.86,84.7,84.74,48618.0,84.4765,84.5063,84.347,84.3868,48618.0
2019-02-14 15:00:00,84.76,85.02,84.76,84.81,48589.0,84.4068,84.6657,84.4068,84.4566,48589.0
2019-02-14 15:10:00,84.81,84.85,84.7,84.81,27109.0,84.4566,84.4964,84.347,84.4566,27109.0
2019-02-14 15:20:00,84.81,84.93,84.75,84.89,112172.0,84.4566,84.5761,84.3968,84.5362,112172.0
2019-02-14 15:30:00,84.88,84.9,84.78,84.87,32368.0,84.5263,84.5462,84.4267,84.5163,32368.0
2019-02-14 15:40:00,84.87,84.87,84.75,84.77,47659.0,84.5163,84.5163,84.3968,84.4167,47659.0
2019-02-14 15:50:00,84.76,84.9,84.62,84.77,261165.0,84.4068,84.5462,84.2673,84.4167,261165.0
2019-02-15 09:30:00,85.1,85.33,84.82,85.11,135047.0,84.7453,84.9744,84.4665,84.7553,135047.0
2019-02-15 09:40:00,85.09,85.59,85.09,85.37,175205.0,84.7354,85.2333,84.7354,85.0142,175205.0
2019-02-15 09:50:00,85.32,85.33,84.95,85.17,93474.0,84.9644,84.9744,84.596,84.8151,93474.0
2019-02-15 10:00:00,85.12,85.32,85.07,85.29,71369.0,84.7653,84.9644,84.7155,84.9346,71369.0
2019-02-15 10:10:00,85.25,85.39,85.14,85.37,61552.0,84.8947,85.0341,84.7852,85.0142,61552.0
2019-02-15 10:20:00,85.37,85.44,85.23,85.25,52970.0,85.0142,85.0839,84.8748,84.8947,52970.0
2019-02-15 10:30:00,85.28,85.46,85.28,85.39,113069.0,84.9246,85.1038,84.9246,85.0341,113069.0
2019-02-15 10:40:00,85.38,85.78,85.36,85.71,285461.0,85.0242,85.4225,85.0043,85.3528,285461.0
2019-02-15 10:50:00,85.72,85.99,85.62,85.98,224522.0,85.3628,85.6316,85.2632,85.6217,224522.0
2019-02-15 11:00:00,85.98,86.04,85.79,85.8,223229.0,85.6217,85.6814,85.4325,85.4424,223229.0
2019-02-15 11:10:00,85.79,85.8,85.5,85.61,59902.0,85.4325,85.4424,85.1437,85.2532,59902.0
2019-02-15 11:20:00,85.6,85.94,85.52,85.93,58990.0,85.2433,85.5818,85.1636,85.5719,58990.0
2019-02-15 11:30:00,85.9,85.98,85.79,85.89,44413.0,85.542,85.6217,85.4325,85.5321,44413.0
2019-02-15 11:40:00,85.89,85.97,85.77,85.87,16844.0,85.5321,85.6117,85.4126,85.5121,16844.0
2019-02-15 11:50:00,85.85,85.94,85.8,85.87,14045.0,85.4922,85.5818,85.4424,85.5121,14045.0
2019-02-15 12:00:00,85.88,85.99,85.75,85.98,17702.0,85.5221,85.6316,85.3926,85.6217,17702.0
2019-02-15 12:10:00,85.94,86.23,85.94,86.23,101091.0,85.5818,85.8706,85.5818,85.8706,101091.0
2019-02-15 12:20:00,86.21,86.3,86.15,86.15,48084.0,85.8507,85.9403,85.791,85.791,48084.0
2019-02-15 12:30:00,86.13,86.19,86.06,86.09,30182.0,85.7711,85.8308,85.7013,85.7312,30182.0
2019-02-15 12:40:00,86.09,86.2,86.07,86.2,35114.0,85.7312,85.8408,85.7113,85.8408,35114.0
2019-02-15 12:50:00,86.21,86.4,86.16,86.29,141750.0,85.8507,86.0399,85.8009,85.9304,141750.0
2019-02-15 13:00:00,86.28,86.36,86.16,86.16,96265.0,85.9204,86.0001,85.8009,85.8009,96265.0
2019-02-15 13:10:00,86.15,86.22,86.11,86.15,23663.0,85.791,85.8607,85.7511,85.791,23663.0
2019-02-15 13:20:00,86.16,86.16,85.92,85.92,33161.0,85.8009,85.8009,85.5619,85.5619,33161.0
2019-02-15 13:30:00,85.91,86.04,85.87,86.04,33846.0,85.552,85.6814,85.5121,85.6814,33846.0
2019-02-15 13:40:00,86.03,86.1,86.03,86.06,10499.0,85.6715,85.7412,85.6715,85.7013,10499.0
2019-02-15 13:50:00,86.07,86.17,86.07,86.15,34039.0,85.7113,85.8109,85.7113,85.791,34039.0
2019-02-15 14:00:00,86.15,86.2,86.04,86.08,29555.0,85.791,85.8408,85.6814,85.7213,29555.0
2019-02-15 14:10:00,86.06,86.17,86.01,86.07,13982.0,85.7013,85.8109,85.6516,85.7113,13982.0
2019-02-15 14:20:00,86.07,86.13,86.02,86.06,23472.0,85.7113,85.7711,85.6615,85.7013,23472.0
2019-02-15 14:30:00,86.05,86.2,86.05,86.18,15494.0,85.6914,85.8408,85.6914,85.8208,15494.0
2019-02-15 14:40:00,86.2,86.25,86.15,86.2,23775.0,85.8408,85.8906,85.791,85.8408,23775.0
2019-02-15 14:50:00,86.22,86.27,86.15,86.24,26641.0,85.8607,85.9105,85.791,85.8806,26641.0
2019-02-15 15:00:00,86.21,86.31,86.16,86.24,72875.0,85.8507,85.9503,85.8009,85.8806,72875.0
2019-02-15 15:10:00,86.24,86.25,86.07,86.11,52697.0,85.8806,85.8906,85.7113,85.7511,52697.0
2019-02-15 15:20:00,86.11,86.24,86.11,86.19,36655.0,85.7511,85.8806,85.7511,85.8308,36655.0
2019-02-15 15:30:00,86.2,86.28,86.14,86.25,123047.0,85.8408,85.9204,85.781,85.8906,123047.0
2019-02-15 15:40:00,86.25,86.44,86.24,86.4,140433.0,85.8906,86.0798,85.8806,86.0399,140433.0
2019-02-15 15:50:00,86.39,86.6,86.28,86.59,548154.0,86.03,86.2391,85.9204,86.2291,548154.0
2019-02-19 09:30:00,86.9,87.34,86.54,86.88,231148.0,86.5378,86.976,86.1793,86.5179,231148.0
2019-02-19 09:40:00,86.87,87.23,86.39,86.39,228896.0,86.508,86.8665,86.03,86.03,228896.0
2019-02-19 09:50:00,86.38,86.49,86.2,86.33,109740.0,86.02,86.1296,85.8408,85.9702,109740.0
2019-02-19 10:00:00,86.38,86.48,86.24,86.39,85067.0,86.02,86.1196,85.8806,86.03,85067.0
2019-02-19 10:10:00,86.41,86.47,86.14,86.18,177300.0,86.0499,86.1096,85.781,85.8208,177300.0
2019-02-19 10:20:00,86.19,86.31,86.07,86.16,54834.0,85.8308,85.9503,85.7113,85.8009,54834.0
2019-02-19 10:30:00,86.16,86.23,86.01,86.08,71935.0,85.8009,85.8706,85.6516,85.7213,71935.0
2019-02-19 10:40:00,86.07,86.49,86.07,86.41,69459.0,85.7113,86.1296,85.7113,86.0499,69459.0
2019-02-19 10:50:00,86.41,86.52,86.27,86.37,54890.0,86.0499,86.1594,85.9105,86.0101,54890.0
2019-02-19 11:00:00,86.38,86.44,86.31,86.37,40463.0,86.02,86.0798,85.9503,86.0101,40463.0
2019-02-19 11:10:00,86.36,86.5,86.27,86.44,141970.0,86.0001,86.1395,85.9105,86.0798,141970.0
2019-02-19 11:20:00,86.45,86.52,86.2,86.21,110069.0,86.0897,86.1594,85.8408,85.8507,110069.0
2019-02-19 11:30:00,86.19,86.42,86.15,86.24,35720.0,85.8308,86.0598,85.791,85.8806,35720.0
2019-02-19 11:40:00,86.24,86.29,86.0,86.09,62665.0,85.8806,85.9304,85.6416,85.7312,62665.0
2019-02-19 11:50:00,86.08,86.13,85.95,86.12,45514.0,85.7213,85.7711,85.5918,85.7611,45514.0
2019-02-19 12:00:00,86.11,86.26,86.07,86.24,57456.0,85.7511,85.9005,85.7113,85.8806,57456.0
2019-02-19 12:10:00,86.24,86.27,86.17,86.26,36811.0,85.8806,85.9105,85.8109,85.9005,36811.0
2019-02-19 12:20:00,86.28,86.36,86.25,86.34,38066.0,85.9204,86.0001,85.8906,85.9802,38066.0
2019-02-19 12:30:00,86.33,86.33,86.2,86.22,26123.0,85.9702,85.9702,85.8408,85.8607,26123.0
2019-02-19 12:40:00,86.21,86.32,86.19,86.25,32523.0,85.8507,85.9603,85.8308,85.8906,32523.0
2019-02-19 12:50:00,86.26,86.32,86.21,86.24,30097.0,85.9005,85.9603,85.8507,85.8806,30097.0
2019-02-19 13:00:00,86.23,86.23,85.88,85.88,49478.0,85.8706,85.8706,85.5221,85.5221,49478.0
2019-02-19 13:10:00,85.88,86.01,85.88,85.92,38057.0,85.5221,85.6516,85.5221,85.5619,38057.0
2019-02-19 13:20:00,85.91,85.92,85.82,85.83,44451.0,85.552,85.5619,85.4623,85.4723,44451.0
2019-02-19 13:30:00,85.82,85.85,85.74,85.85,38939.0,85.4623,85.4922,85.3827,85.4922,38939.0
2019-02-19 13:40:00,85.84,85.86,85.77,85.81,44395.0,85.4823,85.5022,85.4126,85.4524,44395.0
2019-02-19 13:50:00,85.78,85.82,85.64,85.65,42900.0,85.4225,85.4623,85.2831,85.2931,42900.0
2019-02-19 14:00:00,85.64,85.72,85.54,85.64,79005.0,85.2831,85.3628,85.1835,85.2831,79005.0
2019-02-19 14:10:00,85.64,85.74,85.6,85.7,79284.0,85.2831,85.3827,85.2433,85.3428,79284.0
2019-02-19 14:20:00,85.7,85.81,85.61,85.79,46593.0,85.3428,85.4524,85.2532,85.4325,46593.0
2019-02-19 14:30:00,85.79,86.04,85.79,85.94,97589.0,85.4325,85.6814,85.4325,85.5818,97589.0
2019-02-19 14:40:00,85.94,86.04,85.93,85.99,43956.0,85.5818,85.6814,85.5719,85.6316,43956.0
2019-02-19 14:50:00,86.02,86.15,86.01,86.14,77537.0,85.6615,85.791,85.6516,85.781,77537.0
2019-02-19 15:00:00,86.11,86.12,86.0,86.09,33089.0,85.7511,85.7611,85.6416,85.7312,33089.0
2019-02-19 15:10:00,86.08,86.08,85.91,86.0,43712.0,85.7213,85.7213,85.552,85.6416,43712.0
2019-02-19 15:20:00,86.0,86.02,85.92,86.0,41180.0,85.6416,85.6615,85.5619,85.6416,41180.0
2019-02-19 15:30:00,86.02,86.1,85.98,86.02,60674.0,85.6615,85.7412,85.6217,85.6615,60674.0
2019-02-19 15:40:00,86.01,86.1,85.93,85.94,114273.0,85.6516,85.7412,85.5719,85.5818,114273.0
2019-02-19 15:50:00,85.94,85.96,85.6,85.64,237166.0,85.5818,85.6018,85.2433,85.2831,237166.0
2019-02-20 09:30:00,85.7,86.26,85.7,85.94,97487.0,85.3428,85.9005,85.3428,85.5818,97487.0
2019-02-20 09:40:00,85.92,86.1,85.7,85.8,208658.0,85.5619,85.7412,85.3428,85.4424,208658.0
2019-02-20 09:50:00,85.8,86.14,85.78,86.05,158091.0,85.4424,85.781,85.4225,85.6914,158091.0
2019-02-20 10:00:00,86.04,86.04,85.76,85.78,71959.0,85.6814,85.6814,85.4026,85.4225,71959.0
2019-02-20 10:10:00,85.83,85.94,85.68,85.87,36371.0,85.4723,85.5818,85.3229,85.5121,36371.0
2019-02-20 10:20:00,85.84,85.9,85.73,85.73,32142.0,85.4823,85.542,85.3727,85.3727,32142.0
2019-02-20 10:30:00,85.73,85.86,85.71,85.83,74026.0,85.3727,85.5022,85.3528,85.4723,74026.0
2019-02-20 10:40:00,85.82,85.85,85.68,85.76,102249.0,85.4623,85.4922,85.3229,85.4026,102249.0
2019-02-20 10:50:00,85.77,85.83,85.68,85.69,29205.0,85.4126,85.4723,85.3229,85.3329,29205.0
2019-02-20 11:00:00,85.68,85.7,85.46,85.49,59201.0,85.3229,85.3428,85.1038,85.1337,59201.0
2019-02-20 11:10:00,85.51,85.64,85.47,85.6,73100.0,85.1536,85.2831,85.1138,85.2433,73100.0
2019-02-20 11:20:00,85.64,85.76,85.58,85.69,49152.0,85.2831,85.4026,85.2233,85.3329,49152.0
2019-02-20 11:30:00,85.71,85.71,85.56,85.69,37401.0,85.3528,85.3528,85.2034,85.3329,37401.0
2019-02-20 11:40:00,85.69,85.77,85.65,85.71,36658.0,85.3329,85.4126,85.2931,85.3528,36658.0
2019-02-20 11:50:00,85.72,85.72,85.65,85.66,86631.0,85.3628,85.3628,85.2931,85.303,86631.0
2019-02-20 12:00:00,85.65,85.69,85.16,85.19,273978.0,85.2931,85.3329,84.8051,84.835,273978.0
2019-02-20 12:10:00,85.18,85.34,85.13,85.25,59208.0,84.825,84.9843,84.7752,84.8947,59208.0
2019-02-20 12:20:00,85.25,85.29,84.78,84.79,197383.0,84.8947,84.9346,84.4267,84.4366,197383.0
2019-02-20 12:30:00,84.78,84.85,84.57,84.61,235846.0,84.4267,84.4964,84.2176,84.2574,235846.0
2019-02-20 12:40:00,84.63,84.73,84.44,84.44,178511.0,84.2773,84.3769,84.0881,84.0881,178511.0
2019-02-20 12:50:00,84.43,84.44,83.96,84.19,226449.0,84.0781,84.0881,83.6101,83.8391,226449.0
2019-02-20 13:00:00,84.15,84.4,84.12,84.32,57518.0,83.7993,84.0483,83.7694,83.9686,57518.0
2019-02-20 13:10:00,84.34,84.6,84.34,84.53,136768.0,83.9885,84.2474,83.9885,84.1777,136768.0
2019-02-20 13:20:00,84.53,84.68,84.41,84.67,74381.0,84.1777,84.3271,84.0582,84.3171,74381.0
2019-02-20 13:30:00,84.66,84.69,84.38,84.42,80873.0,84.3072,84.3371,84.0283,84.0682,80873.0
2019-02-20 13:40:00,84.43,84.59,84.35,84.54,31058.0,84.0781,84.2375,83.9985,84.1877,31058.0
2019-02-20 13:50:00,84.53,84.7,84.51,84.69,92041.0,84.1777,84.347,84.1578,84.3371,92041.0
2019-02-20 14:00:00,84.7,84.99,84.56,84.87,92137.0,84.347,84.6358,84.2076,84.5163,92137.0
2019-02-20 14:10:00,84.92,84.93,84.66,84.74,75758.0,84.5661,84.5761,84.3072,84.3868,75758.0
2019-02-20 14:20:00,84.75,84.92,84.61,84.89,85371.0,84.3968,84.5661,84.2574,84.5362,85371.0
2019-02-20 14:30:00,84.91,85.1,84.9,85.04,55182.0,84.5561,84.7453,84.5462,84.6856,55182.0
2019-02-20 14:40:00,85.03,85.1,84.98,85.1,66977.0,84.6756,84.7453,84.6258,84.7453,66977.0
2019-02-20 14:50:00,85.08,85.2,85.06,85.15,58608.0,84.7254,84.8449,84.7055,84.7951,58608.0
2019-02-20 15:00:00,85.16,85.2,85.08,85.13,35443.0,84.8051,84.8449,84.7254,84.7752,35443.0
2019-02-20 15:10:00,85.13,85.2,85.02,85.18,66379.0,84.7752,84.8449,84.6657,84.825,66379.0
2019-02-20 15:20:00,85.18,85.21,85.08,85.08,68058.0,84.825,84.8549,84.7254,84.7254,68058.0
2019-02-20 15:30:00,85.08,85.22,85.05,85.22,77254.0,84.7254,84.8648,84.6956,84.8648,77254.0
2019-02-20 15:40:00,85.21,85.24,85.13,85.19,174143.0,84.8549,84.8848,84.7752,84.835,174143.0
2019-02-20 15:50:00,85.19,85.32,85.13,85.31,248358.0,84.835,84.9644,84.7752,84.9545,248358.0
2019-02-21 09:30:00,85.1,85.28,84.75,84.9,261346.0,84.7453,84.9246,84.3968,84.5462,261346.0
2019-02-21 09:40:00,84.9,85.03,84.13,84.22,300898.0,84.5462,84.6756,83.7794,83.869,300898.0
2019-02-21 09:50:00,84.24,84.43,84.1,84.35,322750.0,83.8889,84.0781,83.7495,83.9985,322750.0
2019-02-21 10:00:00,84.33,84.34,83.63,83.81,193309.0,83.9786,83.9885,83.2815,83.4607,193309.0
2019-02-21 10:10:00,83.82,83.94,83.53,83.94,266270.0,83.4707,83.5902,83.1819,83.5902,266270.0
2019-02-21 10:20:00,83.94,84.04,83.77,83.99,269076.0,83.5902,83.6898,83.4209,83.64,269076.0
2019-02-21 10:30:00,84.02,84.19,84.0,84.14,101413.0,83.6698,83.8391,83.6499,83.7893,101413.0
2019-02-21 10:40:00,84.14,84.18,83.89,83.99,126171.0,83.7893,83.8292,83.5404,83.64,126171.0
2019-02-21 10:50:00,83.98,84.13,83.92,83.96,88128.0,83.63,83.7794,83.5703,83.6101,88128.0
2019-02-21 11:00:00,83.96,84.2,83.85,84.17,77887.0,83.6101,83.8491,83.5006,83.8192,77887.0
2019-02-21 11:10:00,84.16,84.35,84.06,84.32,98424.0,83.8093,83.9985,83.7097,83.9686,98424.0
2019-02-21 11:20:00,84.31,84.35,84.08,84.08,72047.0,83.9586,83.9985,83.7296,83.7296,72047.0
2019-02-21 11:30:00,84.09,84.2,83.89,83.89,35615.0,83.7396,83.8491,83.5404,83.5404,35615.0
2019-02-21 11:40:00,83.9,84.05,83.9,83.96,60406.0,83.5503,83.6997,83.5503,83.6101,60406.0
2019-02-21 11:50:00,83.98,84.29,83.94,84.27,108788.0,83.63,83.9387,83.5902,83.9188,108788.0
2019-02-21 12:00:00,84.28,84.41,84.27,84.34,42523.0,83.9288,84.0582,83.9188,83.9885,42523.0
2019-02-21 12:10:00,84.34,84.45,84.23,84.24,60140.0,83.9885,84.0981,83.879,83.8889,60140.0
2019-02-21 12:20:00,84.23,84.3,84.19,84.23,22709.0,83.879,83.9487,83.8391,83.879,22709.0
2019-02-21 12:30:00,84.22,84.35,84.22,84.27,41988.0,83.869,83.9985,83.869,83.9188,41988.0
2019-02-21 12:40:00,84.28,84.37,84.25,84.37,25439.0,83.9288,84.0184,83.8989,84.0184,25439.0
2019-02-21 12:50:00,84.37,84.46,84.33,84.39,17130.0,84.0184,84.108,83.9786,84.0383,17130.0
2019-02-21 13:00:00,84.42,84.5,84.35,84.48,50193.0,84.0682,84.1478,83.9985,84.1279,50193.0
2019-02-21 13:10:00,84.48,84.61,84.45,84.5,71324.0,84.1279,84.2574,84.0981,84.1478,71324.0
2019-02-21 13:20:00,84.52,84.54,84.3,84.35,33812.0,84.1678,84.1877,83.9487,83.9985,33812.0
2019-02-21 13:30:00,84.35,84.36,84.19,84.21,62721.0,83.9985,84.0084,83.8391,83.8591,62721.0
2019-02-21 13:40:00,84.21,84.33,84.21,84.31,18899.0,83.8591,83.9786,83.8591,83.9586,18899.0
2019-02-21 13:50:00,84.3,84.31,84.17,84.2,14249.0,83.9487,83.9586,83.8192,83.8491,14249.0
2019-02-21 14:00:00,84.21,84.3,84.19,84.2,14787.0,83.8591,83.9487,83.8391,83.8491,14787.0
2019-02-21 14:10:00,84.2,84.22,84.0,84.02,47671.0,83.8491,83.869,83.6499,83.6698,47671.0
2019-02-21 14:20:00,84.04,84.05,83.83,83.91,30740.0,83.6898,83.6997,83.4806,83.5603,30740.0
2019-02-21 14:30:00,83.92,83.95,83.85,83.88,22784.0,83.5703,83.6001,83.5006,83.5304,22784.0
2019-02-21 14:40:00,83.89,83.96,83.68,83.72,31186.0,83.5404,83.6101,83.3313,83.3711,31186.0
2019-02-21 14:50:00,83.72,83.82,83.63,83.82,41244.0,83.3711,83.4707,83.2815,83.4707,41244.0
2019-02-21 15:00:00,83.82,84.24,83.77,84.18,114059.0,83.4707,83.8889,83.4209,83.8292,114059.0
2019-02-21 15:10:00,84.2,84.31,84.11,84.22,49587.0,83.8491,83.9586,83.7595,83.869,49587.0
2019-02-21 15:20:00,84.23,84.39,84.22,84.24,87157.0,83.879,84.0383,83.869,83.8889,87157.0
2019-02-21 15:30:00,84.24,84.26,83.93,83.98,118540.0,83.8889,83.9088,83.5802,83.63,118540.0
2019-02-21 15:40:00,83.98,84.06,83.92,84.02,124961.0,83.63,83.7097,83.5703,83.6698,124961.0
2019-02-21 15:50:00,84.02,84.15,84.01,84.09,224961.0,83.6698,83.7993,83.6599,83.7396,224961.0
2019-02-22 09:30:00,84.5,84.82,83.99,84.26,147085.0,84.1478,84.4665,83.64,83.9088,147085.0
2019-02-22 09:40:00,84.29,84.46,84.24,84.33,72760.0,83.9387,84.108,83.8889,83.9786,72760.0
2019-02-22 09:50:00,84.32,84.62,84.32,84.49,88200.0,83.9686,84.2673,83.9686,84.1379,88200.0
2019-02-22 10:00:00,84.5,84.6,84.32,84.32,57844.0,84.1478,84.2474,83.9686,83.9686,57844.0
2019-02-22 10:10:00,84.34,84.68,84.34,84.66,52940.0,83.9885,84.3271,83.9885,84.3072,52940.0
2019-02-22 10:20:00,84.62,84.75,84.52,84.74,45903.0,84.2673,84.3968,84.1678,84.3868,45903.0
2019-02-22 10:30:00,84.73,84.82,84.63,84.78,40379.0,84.3769,84.4665,84.2773,84.4267,40379.0
2019-02-22 10:40:00,84.79,85.01,84.78,84.99,108774.0,84.4366,84.6557,84.4267,84.6358,108774.0
2019-02-22 10:50:00,84.98,85.23,84.95,85.18,132265.0,84.6258,84.8748,84.596,84.825,132265.0
2019-02-22 11:00:00,85.23,85.39,85.16,85.35,56049.0,84.8748,85.0341,84.8051,84.9943,56049.0
2019-02-22 11:10:00,85.35,85.67,85.3,85.66,82721.0,84.9943,85.313,84.9445,85.303,82721.0
2019-02-22 11:20:00,85.66,85.75,85.55,85.57,105909.0,85.303,85.3926,85.1935,85.2134,105909.0
2019-02-22 11:30:00,85.57,85.73,85.46,85.53,146528.0,85.2134,85.3727,85.1038,85.1736,146528.0
2019-02-22 11:40:00,85.53,85.68,85.36,85.64,45827.0,85.1736,85.3229,85.0043,85.2831,45827.0
2019-02-22 11:50:00,85.63,85.66,85.55,85.64,67040.0,85.2731,85.303,85.1935,85.2831,67040.0
2019-02-22 12:00:00,85.63,85.79,85.61,85.73,82718.0,85.2731,85.4325,85.2532,85.3727,82718.0
2019-02-22 12:10:00,85.75,85.82,85.7,85.79,56891.0,85.3926,85.4623,85.3428,85.4325,56891.0
2019-02-22 12:20:00,85.79,85.88,85.72,85.73,86105.0,85.4325,85.5221,85.3628,85.3727,86105.0
2019-02-22 12:30:00,85.73,85.75,85.44,85.56,115214.0,85.3727,85.3926,85.0839,85.2034,115214.0
2019-02-22 12:40:00,85.54,85.55,85.41,85.53,42545.0,85.1835,85.1935,85.0541,85.1736,42545.0
2019-02-22 12:50:00,85.55,85.58,85.41,85.48,37591.0,85.1935,85.2233,85.0541,85.1238,37591.0
2019-02-22 13:00:00,85.47,85.5,85.37,85.5,22544.0,85.1138,85.1437,85.0142,85.1437,22544.0
2019-02-22 13:10:00,85.49,85.54,85.39,85.4,49650.0,85.1337,85.1835,85.0341,85.0441,49650.0
2019-02-22 13:20:00,85.41,85.51,85.38,85.45,24751.0,85.0541,85.1536,85.0242,85.0939,24751.0
2019-02-22 13:30:00,85.44,85.47,85.39,85.39,24764.0,85.0839,85.1138,85.0341,85.0341,24764.0
2019-02-22 13:40:00,85.4,85.4,85.27,85.31,59155.0,85.0441,85.0441,84.9146,84.9545,59155.0
2019-02-22 13:50:00,85.31,85.41,85.29,85.35,37473.0,84.9545,85.0541,84.9346,84.9943,37473.0
2019-02-22 14:00:00,85.35,85.45,85.33,85.44,27449.0,84.9943,85.0939,84.9744,85.0839,27449.0
2019-02-22 14:10:00,85.44,85.47,85.36,85.37,30342.0,85.0839,85.1138,85.0043,85.0142,30342.0
2019-02-22 14:20:00,85.36,85.36,85.24,85.25,28919.0,85.0043,85.0043,84.8848,84.8947,28919.0
2019-02-22 14:30:00,85.25,85.31,85.0,85.03,59511.0,84.8947,84.9545,84.6458,84.6756,59511.0
2019-02-22 14:40:00,85.02,85.03,84.86,84.88,66280.0,84.6657,84.6756,84.5063,84.5263,66280.0
2019-02-22 14:50:00,84.89,85.01,84.88,84.95,28526.0,84.5362,84.6557,84.5263,84.596,28526.0
2019-02-22 15:00:00,84.92,85.21,84.91,85.21,50107.0,84.5661,84.8549,84.5561,84.8549,50107.0
2019-02-22 15:10:00,85.21,85.3,85.19,85.27,37960.0,84.8549,84.9445,84.835,84.9146,37960.0
2019-02-22 15:20:00,85.26,85.41,85.25,85.37,151645.0,84.9047,85.0541,84.8947,85.0142,151645.0
2019-02-22 15:30:00,85.38,85.46,85.33,85.4,143414.0,85.0242,85.1038,84.9744,85.0441,143414.0
2019-02-22 15:40:00,85.4,85.43,85.29,85.33,109047.0,85.0441,85.074,84.9346,84.9744,109047.0
2019-02-22 15:50:00,85.33,85.8,85.33,85.74,323669.0,84.9744,85.4424,84.9744,85.3827,323669.0
2019-02-25 09:30:00,88.5,89.77,88.41,89.7,938140.0,88.1312,89.3959,88.0416,89.3262,938140.0
2019-02-25 09:40:00,89.72,89.78,88.99,89.27,484183.0,89.3461,89.4058,88.6191,88.898,484183.0
2019-02-25 09:50:00,89.28,89.44,89.08,89.23,197451.0,88.9079,89.0673,88.7088,88.8581,197451.0
2019-02-25 10:00:00,89.23,89.38,89.14,89.3,154022.0,88.8581,89.0075,88.7685,88.9278,154022.0
2019-02-25 10:10:00,89.3,89.45,89.27,89.35,162038.0,88.9278,89.0772,88.898,88.9776,162038.0
2019-02-25 10:20:00,89.28,89.32,88.99,89.01,220615.0,88.9079,88.9478,88.6191,88.639,220615.0
2019-02-25 10:30:00,89.0,89.05,88.82,89.03,285430.0,88.6291,88.6789,88.4498,88.659,285430.0
2019-02-25 10:40:00,89.04,89.08,88.87,88.99,168625.0,88.6689,88.7088,88.4996,88.6191,168625.0
2019-02-25 10:50:00,88.99,89.09,88.89,89.01,175009.0,88.6191,88.7187,88.5195,88.639,175009.0
2019-02-25 11:00:00,89.02,89.29,88.97,89.24,178273.0,88.649,88.9179,88.5992,88.8681,178273.0
2019-02-25 11:10:00,89.2,89.27,89.1,89.25,49751.0,88.8283,88.898,88.7287,88.878,49751.0
2019-02-25 11:20:00,89.25,89.34,89.18,89.28,45754.0,88.878,88.9677,88.8083,88.9079,45754.0
2019-02-25 11:30:00,89.26,89.56,89.24,89.48,143903.0,88.888,89.1868,88.8681,89.1071,143903.0
2019-02-25 11:40:00,89.47,89.59,89.46,89.53,54665.0,89.0971,89.2166,89.0872,89.1569,54665.0
2019-02-25 11:50:00,89.53,89.62,89.49,89.55,65792.0,89.1569,89.2465,89.117,89.1768,65792.0
2019-02-25 12:00:00,89.55,89.55,89.37,89.45,68171.0,89.1768,89.1768,88.9975,89.0772,68171.0
2019-02-25 12:10:00,89.46,89.61,89.45,89.52,64402.0,89.0872,89.2365,89.0772,89.1469,64402.0
2019-02-25 12:20:00,89.52,89.53,89.14,89.15,104237.0,89.1469,89.1569,88.7685,88.7785,104237.0
2019-02-25 12:30:00,89.15,89.19,89.02,89.14,66384.0,88.7785,88.8183,88.649,88.7685,66384.0
2019-02-25 12:40:00,89.16,89.23,89.12,89.12,69975.0,88.7884,88.8581,88.7486,88.7486,69975.0
2019-02-25 12:50:00,89.12,89.12,88.86,88.99,141887.0,88.7486,88.7486,88.4897,88.6191,141887.0
2019-02-25 13:00:00,88.98,89.13,88.94,89.13,82960.0,88.6092,88.7585,88.5693,88.7585,82960.0
2019-02-25 13:10:00,89.13,89.38,89.1,89.32,108443.0,88.7585,89.0075,88.7287,88.9478,108443.0
2019-02-25 13:20:00,89.33,89.41,89.25,89.28,62247.0,88.9577,89.0374,88.878,88.9079,62247.0
2019-02-25 13:30:00,89.28,89.43,89.26,89.34,63028.0,88.9079,89.0573,88.888,88.9677,63028.0
2019-02-25 13:40:00,89.33,89.38,89.21,89.25,65705.0,88.9577,89.0075,88.8382,88.878,65705.0
2019-02-25 13:50:00,89.24,89.4,89.19,89.4,76285.0,88.8681,89.0274,88.8183,89.0274,76285.0
2019-02-25 14:00:00,89.39,89.64,89.39,89.54,118989.0,89.0175,89.2664,89.0175,89.1668,118989.0
2019-02-25 14:10:00,89.54,89.54,89.4,89.44,93165.0,89.1668,89.1668,89.0274,89.0673,93165.0
2019-02-25 14:20:00,89.45,89.56,89.45,89.48,97224.0,89.0772,89.1868,89.0772,89.1071,97224.0
2019-02-25 14:30:00,89.48,89.59,89.44,89.49,100541.0,89.1071,89.2166,89.0673,89.117,100541.0
2019-02-25 14:40:00,89.49,89.55,89.48,89.53,107692.0,89.117,89.1768,89.1071,89.1569,107692.0
2019-02-25 14:50:00,89.53,89.55,89.37,89.47,119508.0,89.1569,89.1768,88.9975,89.0971,119508.0
2019-02-25 15:00:00,89.47,89.49,89.31,89.43,89361.0,89.0971,89.117,88.9378,89.0573,89361.0
2019-02-25 15:10:00,89.43,89.58,89.41,89.5,117926.0,89.0573,89.2067,89.0374,89.127,117926.0
2019-02-25 15:20:00,89.5,89.5,89.3,89.32,86585.0,89.127,89.127,88.9278,88.9478,86585.0
2019-02-25 15:30:00,89.32,89.64,89.32,89.51,261122.0,88.9478,89.2664,88.9478,89.137,261122.0
2019-02-25 15:40:00,89.51,89.54,89.4,89.43,156242.0,89.137,89.1668,89.0274,89.0573,156242.0
2019-02-25 15:50:00,89.43,89.61,89.33,89.54,508048.0,89.0573,89.2365,88.9577,89.1668,508048.0
2019-02-26 09:30:00,88.92,89.39,88.52,89.26,205052.0,88.5494,89.0175,88.1511,88.888,205052.0
2019-02-26 09:40:00,89.21,89.35,88.75,88.76,260541.0,88.8382,88.9776,88.3801,88.3901,260541.0
2019-02-26 09:50:00,88.76,89.05,88.75,88.83,101463.0,88.3901,88.6789,88.3801,88.4598,101463.0
2019-02-26 10:00:00,88.83,89.17,88.76,89.05,131764.0,88.4598,88.7984,88.3901,88.6789,131764.0
2019-02-26 10:10:00,89.02,89.29,89.02,89.24,120685.0,88.649,88.9179,88.649,88.8681,120685.0
2019-02-26 10:20:00,89.26,89.58,89.25,89.49,180097.0,88.888,89.2067,88.878,89.117,180097.0
2019-02-26 10:30:00,89.47,89.53,89.18,89.25,85241.0,89.0971,89.1569,88.8083,88.878,85241.0
2019-02-26 10:40:00,89.26,89.46,89.23,89.39,79256.0,88.888,89.0872,88.8581,89.0175,79256.0
2019-02-26 10:50:00,89.37,89.37,89.05,89.2,99565.0,88.9975,88.9975,88.6789,88.8283,99565.0
2019-02-26 11:00:00,89.18,89.27,89.14,89.19,81119.0,88.8083,88.898,88.7685,88.8183,81119.0
2019-02-26 11:10:00,89.19,89.4,89.16,89.29,65410.0,88.8183,89.0274,88.7884,88.9179,65410.0
2019-02-26 11:20:00,89.31,89.36,89.17,89.24,72654.0,88.9378,88.9876,88.7984,88.8681,72654.0
2019-02-26 11:30:00,89.23,89.3,89.09,89.14,41651.0,88.8581,88.9278,88.7187,88.7685,41651.0
2019-02-26 11:40:00,89.15,89.28,89.09,89.25,50495.0,88.7785,88.9079,88.7187,88.878,50495.0
2019-02-26 11:50:00,89.27,89.34,89.15,89.18,93600.0,88.898,88.9677,88.7785,88.8083,93600.0
2019-02-26 12:00:00,89.19,89.21,88.99,89.0,64960.0,88.8183,88.8382,88.6191,88.6291,64960.0
2019-02-26 12:10:00,88.98,89.32,88.92,89.31,189661.0,88.6092,88.9478,88.5494,88.9378,189661.0
2019-02-26 12:20:00,89.31,89.36,89.2,89.22,26934.0,88.9378,88.9876,88.8283,88.8482,26934.0
2019-02-26 12:30:00,89.23,89.25,89.05,89.14,47268.0,88.8581,88.878,88.6789,88.7685,47268.0
2019-02-26 12:40:00,89.13,89.25,89.01,89.14,102058.0,88.7585,88.878,88.639,88.7685,102058.0
2019-02-26 12:50:00,89.15,89.18,88.99,89.0,41037.0,88.7785,88.8083,88.6191,88.6291,41037.0
2019-02-26 13:00:00,89.03,89.16,89.02,89.05,21962.0,88.659,88.7884,88.649,88.6789,21962.0
2019-02-26 13:10:00,89.04,89.2,89.04,89.15,30320.0,88.6689,88.8283,88.6689,88.7785,30320.0
2019-02-26 13:20:00,89.16,89.22,89.11,89.14,24879.0,88.7884,88.8482,88.7386,88.7685,24879.0
2019-02-26 13:30:00,89.14,89.14,88.96,89.09,22698.0,88.7685,88.7685,88.5893,88.7187,22698.0
2019-02-26 13:40:00,89.13,89.22,89.1,89.16,30295.0,88.7585,88.8482,88.7287,88.7884,30295.0
2019-02-26 13:50:00,89.17,89.28,89.15,89.21,33220.0,88.7984,88.9079,88.7785,88.8382,33220.0
2019-02-26 14:00:00,89.2,89.26,89.16,89.17,13296.0,88.8283,88.888,88.7884,88.7984,13296.0
2019-02-26 14:10:00,89.18,89.31,89.18,89.3,21530.0,88.8083,88.9378,88.8083,88.9278,21530.0
2019-02-26 14:20:00,89.3,89.37,89.24,89.29,35619.0,88.9278,88.9975,88.8681,88.9179,35619.0
2019-02-26 14:30:00,89.3,89.55,89.3,89.51,54797.0,88.9278,89.1768,88.9278,89.137,54797.0
2019-02-26 14:40:00,89.52,89.61,89.43,89.61,82116.0,89.1469,89.2365,89.0573,89.2365,82116.0
2019-02-26 14:50:00,89.61,89.65,89.48,89.55,64216.0,89.2365,89.2764,89.1071,89.1768,64216.0
2019-02-26 15:00:00,89.56,89.63,89.53,89.61,39809.0,89.1868,89.2565,89.1569,89.2365,39809.0
2019-02-26 15:10:00,89.61,89.64,89.56,89.58,30678.0,89.2365,89.2664,89.1868,89.2067,30678.0
2019-02-26 15:20:00,89.58,89.71,89.57,89.57,99104.0,89.2067,89.3361,89.1967,89.1967,99104.0
2019-02-26 15:30:00,89.58,89.59,89.31,89.33,56588.0,89.2067,89.2166,88.9378,88.9577,56588.0
2019-02-26 15:40:00,89.33,89.37,89.16,89.23,88528.0,88.9577,88.9975,88.7884,88.8581,88528.0
2019-02-26 15:50:00,89.23,89.24,88.77,88.81,260150.0,88.8581,88.8681,88.4,88.4399,260150.0
2019-02-27 09:30:00,88.61,89.25,88.61,88.88,194269.0,88.2407,88.878,88.2407,88.5096,194269.0
2019-02-27 09:40:00,88.89,89.29,88.73,89.16,129281.0,88.5195,88.9179,88.3602,88.7884,129281.0
2019-02-27 09:50:00,89.19,89.32,89.11,89.23,102687.0,88.8183,88.9478,88.7386,88.8581,102687.0
2019-02-27 10:00:00,89.15,89.28,88.91,89.21,114287.0,88.7785,88.9079,88.5395,88.8382,114287.0
2019-02-27 10:10:00,89.15,89.15,88.64,88.98,181098.0,88.7785,88.7785,88.2706,88.6092,181098.0
2019-02-27 10:20:00,88.98,89.07,88.85,89.02,56584.0,88.6092,88.6988,88.4797,88.649,56584.0
2019-02-27 10:30:00,89.01,89.08,88.88,89.08,208698.0,88.639,88.7088,88.5096,88.7088,208698.0
2019-02-27 10:40:00,89.09,89.61,88.98,89.58,236934.0,88.7187,89.2365,88.6092,89.2067,236934.0
2019-02-27 10:50:00,89.59,89.59,89.22,89.28,52700.0,89.2166,89.2166,88.8482,88.9079,52700.0
2019-02-27 11:00:00,89.3,89.69,89.26,89.69,122627.0,88.9278,89.3162,88.888,89.3162,122627.0
2019-02-27 11:10:00,89.7,89.76,89.6,89.64,64425.0,89.3262,89.3859,89.2266,89.2664,64425.0
2019-02-27 11:20:00,89.67,89.83,89.63,89.68,69990.0,89.2963,89.4556,89.2565,89.3063,69990.0
2019-02-27 11:30:00,89.69,89.86,89.66,89.82,35542.0,89.3162,89.4855,89.2863,89.4457,35542.0
2019-02-27 11:40:00,89.82,90.17,89.82,90.15,81558.0,89.4457,89.7942,89.4457,89.7743,81558.0
2019-02-27 11:50:00,90.17,90.25,90.06,90.09,109382.0,89.7942,89.8739,89.6847,89.7145,109382.0
2019-02-27 12:00:00,90.11,90.33,90.11,90.29,90971.0,89.7345,89.9535,89.7345,89.9137,90971.0
2019-02-27 12:10:00,90.26,90.52,90.26,90.3,192952.0,89.8838,90.1428,89.8838,89.9237,192952.0
2019-02-27 12:20:00,90.29,90.41,90.26,90.3,45610.0,89.9137,90.0332,89.8838,89.9237,45610.0
2019-02-27 12:30:00,90.32,90.5,90.28,90.28,39969.0,89.9436,90.1228,89.9038,89.9038,39969.0
2019-02-27 12:40:00,90.26,90.37,90.23,90.33,36421.0,89.8838,89.9934,89.854,89.9535,36421.0
2019-02-27 12:50:00,90.33,90.33,90.19,90.21,80305.0,89.9535,89.9535,89.8141,89.834,80305.0
2019-02-27 13:00:00,90.18,90.4,90.14,90.37,33205.0,89.8042,90.0233,89.7643,89.9934,33205.0
2019-02-27 13:10:00,90.36,90.52,90.33,90.47,54659.0,89.9834,90.1428,89.9535,90.093,54659.0
2019-02-27 13:20:00,90.48,90.59,90.42,90.42,91062.0,90.1029,90.2125,90.0432,90.0432,91062.0
2019-02-27 13:30:00,90.41,90.42,90.38,90.38,30629.0,90.0332,90.0432,90.0033,90.0033,30629.0
2019-02-27 13:40:00,90.39,90.46,90.36,90.45,66953.0,90.0133,90.083,89.9834,90.073,66953.0
2019-02-27 13:50:00,90.47,90.53,90.46,90.5,35662.0,90.093,90.1527,90.083,90.1228,35662.0
2019-02-27 14:00:00,90.5,90.52,90.45,90.45,55226.0,90.1228,90.1428,90.073,90.073,55226.0
2019-02-27 14:10:00,90.46,90.52,90.45,90.51,78685.0,90.083,90.1428,90.073,90.1328,78685.0
2019-02-27 14:20:00,90.51,90.56,90.34,90.37,40895.0,90.1328,90.1826,89.9635,89.9934,40895.0
2019-02-27 14:30:00,90.38,90.55,90.38,90.47,41487.0,90.0033,90.1726,90.0033,90.093,41487.0
2019-02-27 14:40:00,90.48,90.57,90.47,90.57,34611.0,90.1029,90.1925,90.093,90.1925,34611.0
2019-02-27 14:50:00,90.56,90.57,90.43,90.47,50724.0,90.1826,90.1925,90.0531,90.093,50724.0
2019-02-27 15:00:00,90.47,90.48,90.35,90.4,46828.0,90.093,90.1029,89.9735,90.0233,46828.0
2019-02-27 15:10:00,90.39,90.4,90.22,90.22,119479.0,90.0133,90.0233,89.844,89.844,119479.0
2019-02-27 15:20:00,90.22,90.27,90.02,90.02,77864.0,89.844,89.8938,89.6448,89.6448,77864.0
2019-02-27 15:30:00,90.02,90.18,89.93,90.13,83208.0,89.6448,89.8042,89.5552,89.7544,83208.0
2019-02-27 15:40:00,90.13,90.17,90.06,90.17,70500.0,89.7544,89.7942,89.6847,89.7942,70500.0
2019-02-27 15:50:00,90.17,90.31,90.05,90.28,307103.0,89.7942,89.9336,89.6747,89.9038,307103.0
2019-02-28 09:30:00,90.21,90.42,89.75,90.1,135672.0,89.834,90.0432,89.376,89.7245,135672.0
2019-02-28 09:40:00,90.1,90.12,89.35,89.49,166448.0,89.7245,89.7444,88.9776,89.117,166448.0
2019-02-28 09:50:00,89.52,89.55,89.28,89.29,84171.0,89.1469,89.1768,88.9079,88.9179,84171.0
2019-02-28 10:00:00,89.27,89.27,88.77,88.91,95541.0,88.898,88.898,88.4,88.5395,95541.0
2019-02-28 10:10:00,88.9,89.07,88.72,88.79,168533.0,88.5295,88.6988,88.3503,88.42,168533.0
2019-02-28 10:20:00,88.79,88.86,88.55,88.6,85194.0,88.42,88.4897,88.181,88.2308,85194.0
2019-02-28 10:30:00,88.61,88.87,88.48,88.69,53659.0,88.2407,88.4996,88.1113,88.3204,53659.0
2019-02-28 10:40:00,88.69,88.76,88.57,88.7,82454.0,88.3204,88.3901,88.2009,88.3303,82454.0
2019-02-28 10:50:00,88.7,88.82,88.52,88.77,64686.0,88.3303,88.4498,88.1511,88.4,64686.0
2019-02-28 11:00:00,88.75,88.84,88.62,88.64,52268.0,88.3801,88.4698,88.2507,88.2706,52268.0
2019-02-28 11:10:00,88.65,89.08,88.65,89.08,60572.0,88.2805,88.7088,88.2805,88.7088,60572.0
2019-02-28 11:20:00,89.03,89.14,88.9,88.94,70887.0,88.659,88.7685,88.5295,88.5693,70887.0
2019-02-28 11:30:00,88.93,89.13,88.91,89.11,16590.0,88.5594,88.7585,88.5395,88.7386,16590.0
2019-02-28 11:40:00,89.1,89.19,88.93,89.18,41771.0,88.7287,88.8183,88.5594,88.8083,41771.0
2019-02-28 11:50:00,89.18,89.34,89.17,89.3,84411.0,88.8083,88.9677,88.7984,88.9278,84411.0
2019-02-28 12:00:00,89.29,89.47,89.26,89.46,55076.0,88.9179,89.0971,88.888,89.0872,55076.0
2019-02-28 12:10:00,89.46,89.62,89.4,89.6,46189.0,89.0872,89.2465,89.0274,89.2266,46189.0
2019-02-28 12:20:00,89.62,89.78,89.62,89.73,34653.0,89.2465,89.4058,89.2465,89.356,34653.0
2019-02-28 12:30:00,89.75,89.84,89.62,89.81,32985.0,89.376,89.4656,89.2465,89.4357,32985.0
2019-02-28 12:40:00,89.83,90.0,89.8,89.94,93850.0,89.4556,89.6249,89.4258,89.5652,93850.0
2019-02-28 12:50:00,89.95,90.02,89.83,89.99,34165.0,89.5751,89.6448,89.4556,89.615,34165.0
2019-02-28 13:00:00,90.01,90.03,89.77,89.87,27354.0,89.6349,89.6548,89.3959,89.4955,27354.0
2019-02-28 13:10:00,89.88,89.94,89.86,89.86,16539.0,89.5054,89.5652,89.4855,89.4855,16539.0
2019-02-28 13:20:00,89.85,89.94,89.83,89.86,33135.0,89.4755,89.5652,89.4556,89.4855,33135.0
2019-02-28 13:30:00,89.85,90.07,89.81,90.05,51439.0,89.4755,89.6946,89.4357,89.6747,51439.0
2019-02-28 13:40:00,90.04,90.05,89.91,89.93,10378.0,89.6648,89.6747,89.5353,89.5552,10378.0
2019-02-28 13:50:00,89.96,90.17,89.96,90.16,24724.0,89.5851,89.7942,89.5851,89.7843,24724.0
2019-02-28 14:00:00,90.16,90.16,89.94,89.97,43563.0,89.7843,89.7843,89.5652,89.595,43563.0
2019-02-28 14:10:00,89.96,90.05,89.74,89.78,124457.0,89.5851,89.6747,89.366,89.4058,124457.0
2019-02-28 14:20:00,89.78,89.88,89.75,89.83,45064.0,89.4058,89.5054,89.376,89.4556,45064.0
2019-02-28 14:30:00,89.82,89.84,89.56,89.61,77264.0,89.4457,89.4656,89.1868,89.2365,77264.0
2019-02-28 14:40:00,89.61,89.63,89.51,89.53,22757.0,89.2365,89.2565,89.137,89.1569,22757.0
2019-02-28 14:50:00,89.55,89.58,89.39,89.57,26638.0,89.1768,89.2067,89.0175,89.1967,26638.0
2019-02-28 15:00:00,89.58,89.6,89.49,89.55,20270.0,89.2067,89.2266,89.117,89.1768,20270.0
2019-02-28 15:10:00,89.55,89.62,89.41,89.52,31485.0,89.1768,89.2465,89.0374,89.1469,31485.0
2019-02-28 15:20:00,89.51,89.52,89.35,89.41,109843.0,89.137,89.1469,88.9776,89.0374,109843.0
2019-02-28 15:30:00,89.43,89.59,89.41,89.48,72899.0,89.0573,89.2166,89.0374,89.1071,72899.0
2019-02-28 15:40:00,89.48,89.52,89.39,89.48,48412.0,89.1071,89.1469,89.0175,89.1071,48412.0
2019-02-28 15:50:00,89.49,89.49,89.11,89.14,232453.0,89.117,89.117,88.7386,88.7685,232453.0
2019-03-01 09:30:00,90.09,90.53,89.56,90.53,308047.0,89.7145,90.1527,89.1868,90.1527,308047.0
2019-03-01 09:40:00,90.52,90.58,90.27,90.36,131086.0,90.1428,90.2025,89.8938,89.9834,131086.0
2019-03-01 09:50:00,90.35,90.54,90.25,90.53,101161.0,89.9735,90.1627,89.8739,90.1527,101161.0
2019-03-01 10:00:00,90.51,90.94,90.4,90.93,128447.0,90.1328,90.561,90.0233,90.551,128447.0
2019-03-01 10:10:00,90.91,90.93,90.6,90.67,96696.0,90.5311,90.551,90.2224,90.2921,96696.0
2019-03-01 10:20:00,90.66,90.66,90.08,90.25,174787.0,90.2822,90.2822,89.7046,89.8739,174787.0
2019-03-01 10:30:00,90.23,90.57,90.23,90.47,129182.0,89.854,90.1925,89.854,90.093,129182.0
2019-03-01 10:40:00,90.47,90.77,90.44,90.56,129757.0,90.093,90.3917,90.0631,90.1826,129757.0
2019-03-01 10:50:00,90.56,90.68,90.47,90.64,87869.0,90.1826,90.3021,90.093,90.2623,87869.0
2019-03-01 11:00:00,90.64,90.67,90.5,90.61,55455.0,90.2623,90.2921,90.1228,90.2324,55455.0
2019-03-01 11:10:00,90.61,90.81,90.54,90.79,84223.0,90.2324,90.4315,90.1627,90.4116,84223.0
2019-03-01 11:20:00,90.83,90.9,90.67,90.84,70176.0,90.4515,90.5212,90.2921,90.4614,70176.0
2019-03-01 11:30:00,90.83,91.11,90.8,91.09,116222.0,90.4515,90.7303,90.4216,90.7104,116222.0
2019-03-01 11:40:00,91.12,91.14,90.94,91.0,76445.0,90.7403,90.7602,90.561,90.6208,76445.0
2019-03-01 11:50:00,90.97,91.1,90.77,90.9,62212.0,90.5909,90.7203,90.3917,90.5212,62212.0
2019-03-01 12:00:00,90.9,90.95,90.85,90.93,95746.0,90.5212,90.571,90.4714,90.551,95746.0
2019-03-01 12:10:00,90.92,91.28,90.89,91.27,92171.0,90.5411,90.8996,90.5112,90.8896,92171.0
2019-03-01 12:20:00,91.28,91.47,91.23,91.44,82568.0,90.8996,91.0888,90.8498,91.0589,82568.0
2019-03-01 12:30:00,91.44,91.48,91.33,91.43,64601.0,91.0589,91.0988,90.9494,91.049,64601.0
2019-03-01 12:40:00,91.45,91.5,91.35,91.48,18420.0,91.0689,91.1187,90.9693,91.0988,18420.0
2019-03-01 12:50:00,91.47,91.49,91.35,91.36,52101.0,91.0888,91.1087,90.9693,90.9793,52101.0
2019-03-01 13:00:00,91.35,91.42,91.31,91.31,63782.0,90.9693,91.039,90.9295,90.9295,63782.0
2019-03-01 13:10:00,91.32,91.44,91.26,91.36,42763.0,90.9394,91.0589,90.8797,90.9793,42763.0
2019-03-01 13:20:00,91.36,91.36,91.16,91.31,90346.0,90.9793,90.9793,90.7801,90.9295,90346.0
2019-03-01 13:30:00,91.31,91.47,91.27,91.41,78011.0,90.9295,91.0888,90.8896,91.029,78011.0
2019-03-01 13:40:00,91.42,91.45,91.33,91.41,61825.0,91.039,91.0689,90.9494,91.029,61825.0
2019-03-01 13:50:00,91.41,91.44,91.31,91.34,41194.0,91.029,91.0589,90.9295,90.9593,41194.0
2019-03-01 14:00:00,91.35,91.35,91.16,91.33,89896.0,90.9693,90.9693,90.7801,90.9494,89896.0
2019-03-01 14:10:00,91.34,91.44,91.31,91.42,31343.0,90.9593,91.0589,90.9295,91.039,31343.0
2019-03-01 14:20:00,91.42,91.5,91.37,91.5,88050.0,91.039,91.1187,90.9892,91.1187,88050.0
2019-03-01 14:30:00,91.49,91.56,91.36,91.44,72028.0,91.1087,91.1784,90.9793,91.0589,72028.0
2019-03-01 14:40:00,91.45,91.63,91.45,91.53,49538.0,91.0689,91.2481,91.0689,91.1485,49538.0
2019-03-01 14:50:00,91.54,91.6,91.48,91.52,74626.0,91.1585,91.2183,91.0988,91.1386,74626.0
2019-03-01 15:00:00,91.53,91.6,91.47,91.58,103448.0,91.1485,91.2183,91.0888,91.1983,103448.0
2019-03-01 15:10:00,91.58,91.59,91.49,91.58,141181.0,91.1983,91.2083,91.1087,91.1983,141181.0
2019-03-01 15:20:00,91.58,91.75,91.58,91.73,232763.0,91.1983,91.3676,91.1983,91.3477,232763.0
2019-03-01 15:30:00,91.73,91.81,91.62,91.63,157053.0,91.3477,91.4274,91.2382,91.2481,157053.0
2019-03-01 15:40:00,91.64,91.81,91.6,91.7,131443.0,91.2581,91.4274,91.2183,91.3178,131443.0
2019-03-01 15:50:00,91.7,91.84,91.56,91.81,416639.0,91.3178,91.4573,91.1784,91.4274,416639.0
2019-03-04 09:30:00,92.99,92.99,92.46,92.48,347268.0,92.6025,92.6025,92.0747,92.0946,347268.0
2019-03-04 09:40:00,92.45,92.73,92.36,92.44,144798.0,92.0647,92.3435,91.9751,92.0548,144798.0
2019-03-04 09:50:00,92.45,92.48,91.95,92.45,197116.0,92.0647,92.0946,91.5668,92.0647,197116.0
2019-03-04 10:00:00,92.46,92.5,92.02,92.03,84368.0,92.0747,92.1145,91.6365,91.6465,84368.0
2019-03-04 10:10:00,92.02,92.11,91.75,92.1,245379.0,91.6365,91.7261,91.3676,91.7162,245379.0
2019-03-04 10:20:00,92.1,92.15,91.86,91.9,88908.0,91.7162,91.766,91.4772,91.517,88908.0
2019-03-04 10:30:00,91.91,91.96,91.42,91.42,96984.0,91.527,91.5768,91.039,91.039,96984.0
2019-03-04 10:40:00,91.4,91.42,91.19,91.24,174042.0,91.0191,91.039,90.81,90.8598,174042.0
2019-03-04 10:50:00,91.22,91.27,91.05,91.08,125697.0,90.8398,90.8896,90.6705,90.7004,125697.0
2019-03-04 11:00:00,91.08,91.09,90.65,90.65,191572.0,90.7004,90.7104,90.2722,90.2722,191572.0
2019-03-04 11:10:00,90.63,90.86,90.21,90.5,404825.0,90.2523,90.4813,89.834,90.1228,404825.0
2019-03-04 11:20:00,90.49,90.56,90.13,90.31,277759.0,90.1129,90.1826,89.7544,89.9336,277759.0
2019-03-04 11:30:00,90.3,90.48,90.19,90.33,91948.0,89.9237,90.1029,89.8141,89.9535,91948.0
2019-03-04 11:40:00,90.32,90.32,89.72,89.8,171739.0,89.9436,89.9436,89.3461,89.4258,171739.0
2019-03-04 11:50:00,89.81,89.87,89.52,89.6,280042.0,89.4357,89.4955,89.1469,89.2266,280042.0
2019-03-04 12:00:00,89.56,89.9,89.53,89.69,274709.0,89.1868,89.5253,89.1569,89.3162,274709.0
2019-03-04 12:10:00,89.67,89.68,89.25,89.3,168818.0,89.2963,89.3063,88.878,88.9278,168818.0
2019-03-04 12:20:00,89.31,89.67,89.22,89.67,83120.0,88.9378,89.2963,88.8482,89.2963,83120.0
2019-03-04 12:30:00,89.66,89.94,89.63,89.79,99179.0,89.2863,89.5652,89.2565,89.4158,99179.0
2019-03-04 12:40:00,89.78,89.78,89.37,89.54,119764.0,89.4058,89.4058,88.9975,89.1668,119764.0
2019-03-04 12:50:00,89.52,89.72,89.42,89.64,55080.0,89.1469,89.3461,89.0473,89.2664,55080.0
2019-03-04 13:00:00,89.64,89.64,89.45,89.46,41183.0,89.2664,89.2664,89.0772,89.0872,41183.0
2019-03-04 13:10:00,89.43,89.8,89.41,89.79,66344.0,89.0573,89.4258,89.0374,89.4158,66344.0
2019-03-04 13:20:00,89.8,90.26,89.8,90.23,81201.0,89.4258,89.8838,89.4258,89.854,81201.0
2019-03-04 13:30:00,90.22,90.29,90.12,90.15,67962.0,89.844,89.9137,89.7444,89.7743,67962.0
2019-03-04 13:40:00,90.16,90.26,90.05,90.23,46530.0,89.7843,89.8838,89.6747,89.854,46530.0
2019-03-04 13:50:00,90.22,90.57,90.22,90.53,45002.0,89.844,90.1925,89.844,90.1527,45002.0
2019-03-04 14:00:00,90.52,90.59,90.33,90.35,54362.0,90.1428,90.2125,89.9535,89.9735,54362.0
2019-03-04 14:10:00,90.32,90.53,90.28,90.53,29813.0,89.9436,90.1527,89.9038,90.1527,29813.0
2019-03-04 14:20:00,90.53,90.81,90.42,90.8,98036.0,90.1527,90.4315,90.0432,90.4216,98036.0
2019-03-04 14:30:00,90.79,90.81,90.63,90.65,96466.0,90.4116,90.4315,90.2523,90.2722,96466.0
2019-03-04 14:40:00,90.66,90.71,90.43,90.47,61119.0,90.2822,90.332,90.0531,90.093,61119.0
2019-03-04 14:50:00,90.47,90.67,90.46,90.54,33968.0,90.093,90.2921,90.083,90.1627,33968.0
2019-03-04 15:00:00,90.54,90.72,90.49,90.63,64931.0,90.1627,90.3419,90.1129,90.2523,64931.0
2019-03-04 15:10:00,90.64,90.79,90.64,90.75,96523.0,90.2623,90.4116,90.2623,90.3718,96523.0
2019-03-04 15:20:00,90.74,90.81,90.62,90.69,43114.0,90.3618,90.4315,90.2423,90.312,43114.0
2019-03-04 15:30:00,90.69,90.77,90.6,90.72,59361.0,90.312,90.3917,90.2224,90.3419,59361.0
2019-03-04 15:40:00,90.72,90.93,90.66,90.84,70008.0,90.3419,90.551,90.2822,90.4614,70008.0
2019-03-04 15:50:00,90.85,90.95,90.71,90.9,303188.0,90.4714,90.571,90.332,90.5212,303188.0
2019-03-05 09:30:00,90.82,91.22,90.06,90.95,265261.0,90.4415,90.8398,89.6847,90.571,265261.0
2019-03-05 09:40:00,90.94,91.0,90.26,90.28,137706.0,90.561,90.6208,89.8838,89.9038,137706.0
2019-03-05 09:50:00,90.37,90.65,90.17,90.59,66416.0,89.9934,90.2722,89.7942,90.2125,66416.0
2019-03-05 10:00:00,90.67,90.87,90.57,90.82,53458.0,90.2921,90.4913,90.1925,90.4415,53458.0
2019-03-05 10:10:00,90.79,91.02,90.68,90.84,64611.0,90.4116,90.6407,90.3021,90.4614,64611.0
2019-03-05 10:20:00,90.84,91.0,90.79,90.87,48667.0,90.4614,90.6208,90.4116,90.4913,48667.0
2019-03-05 10:30:00,90.91,91.17,90.88,91.15,32096.0,90.5311,90.79,90.5013,90.7701,32096.0
2019-03-05 10:40:00,91.15,91.23,90.85,90.93,58280.0,90.7701,90.8498,90.4714,90.551,58280.0
2019-03-05 10:50:00,90.94,91.14,90.84,90.92,38165.0,90.561,90.7602,90.4614,90.5411,38165.0
2019-03-05 11:00:00,90.93,91.11,90.86,91.08,24837.0,90.551,90.7303,90.4813,90.7004,24837.0
2019-03-05 11:10:00,91.1,91.36,91.09,91.33,67677.0,90.7203,90.9793,90.7104,90.9494,67677.0
2019-03-05 11:20:00,91.34,91.34,91.19,91.21,99072.0,90.9593,90.9593,90.81,90.8299,99072.0
2019-03-05 11:30:00,91.2,91.79,91.18,91.74,97594.0,90.8199,91.4075,90.8,91.3577,97594.0
2019-03-05 11:40:00,91.73,91.92,91.66,91.9,57599.0,91.3477,91.5369,91.278,91.517,57599.0
2019-03-05 11:50:00,91.89,91.93,91.59,91.81,85833.0,91.507,91.5469,91.2083,91.4274,85833.0
2019-03-05 12:00:00,91.82,91.86,91.71,91.78,29063.0,91.4373,91.4772,91.3278,91.3975,29063.0
2019-03-05 12:10:00,91.76,91.9,91.57,91.57,43527.0,91.3776,91.517,91.1884,91.1884,43527.0
2019-03-05 12:20:00,91.56,91.61,91.47,91.49,63081.0,91.1784,91.2282,91.0888,91.1087,63081.0
2019-03-05 12:30:00,91.48,91.57,91.42,91.5,93913.0,91.0988,91.1884,91.039,91.1187,93913.0
2019-03-05 12:40:00,91.49,91.52,91.28,91.36,120411.0,91.1087,91.1386,90.8996,90.9793,120411.0
2019-03-05 12:50:00,91.35,91.48,91.33,91.44,94412.0,90.9693,91.0988,90.9494,91.0589,94412.0
2019-03-05 13:00:00,91.44,91.68,91.37,91.63,42713.0,91.0589,91.2979,90.9892,91.2481,42713.0
2019-03-05 13:10:00,91.62,91.91,91.62,91.79,94432.0,91.2382,91.527,91.2382,91.4075,94432.0
2019-03-05 13:20:00,91.8,91.8,91.6,91.61,70093.0,91.4174,91.4174,91.2183,91.2282,70093.0
2019-03-05 13:30:00,91.61,91.76,91.51,91.73,72489.0,91.2282,91.3776,91.1286,91.3477,72489.0
2019-03-05 13:40:00,91.72,91.72,91.56,91.59,29944.0,91.3378,91.3378,91.1784,91.2083,29944.0
2019-03-05 13:50:00,91.63,91.83,91.58,91.8,21614.0,91.2481,91.4473,91.1983,91.4174,21614.0
2019-03-05 14:00:00,91.8,91.94,91.74,91.79,29726.0,91.4174,91.5568,91.3577,91.4075,29726.0
2019-03-05 14:10:00,91.8,91.83,91.65,91.76,27187.0,91.4174,91.4473,91.268,91.3776,27187.0
2019-03-05 14:20:00,91.78,91.84,91.67,91.84,67255.0,91.3975,91.4573,91.288,91.4573,67255.0
2019-03-05 14:30:00,91.85,91.97,91.8,91.87,42649.0,91.4672,91.5867,91.4174,91.4871,42649.0
2019-03-05 14:40:00,91.87,92.03,91.86,91.96,53147.0,91.4871,91.6465,91.4772,91.5768,53147.0
2019-03-05 14:50:00,91.96,92.05,91.92,91.94,46799.0,91.5768,91.6664,91.5369,91.5568,46799.0
2019-03-05 15:00:00,91.92,91.93,90.14,90.37,1757061.0,91.5369,91.5469,89.7643,89.9934,1757061.0
2019-03-05 15:10:00,90.4,91.02,90.08,90.55,1258688.0,90.0233,90.6407,89.7046,90.1726,1258688.0
2019-03-05 15:20:00,90.55,90.83,90.38,90.79,357566.0,90.1726,90.4515,90.0033,90.4116,357566.0
2019-03-05 15:30:00,90.79,90.79,90.5,90.73,379311.0,90.4116,90.4116,90.1228,90.3519,379311.0
2019-03-05 15:40:00,90.73,90.89,90.69,90.69,254553.0,90.3519,90.5112,90.312,90.312,254553.0
2019-03-05 15:50:00,90.7,90.7,90.15,90.22,1222228.0,90.322,90.322,89.7743,89.844,1222228.0
2019-03-06 09:30:00,90.16,90.22,89.39,89.63,320737.0,89.7843,89.844,89.0175,89.2565,320737.0
2019-03-06 09:40:00,89.62,89.66,89.26,89.34,345068.0,89.2465,89.2863,88.888,88.9677,345068.0
2019-03-06 09:50:00,89.35,89.56,89.2,89.46,190159.0,88.9776,89.1868,88.8283,89.0872,190159.0
2019-03-06 10:00:00,89.46,89.5,88.77,88.85,581289.0,89.0872,89.127,88.4,88.4797,581289.0
2019-03-06 10:10:00,88.84,88.92,88.35,88.36,509592.0,88.4698,88.5494,87.9818,87.9918,509592.0
2019-03-06 10:20:00,88.36,88.4,87.78,88.05,360966.0,87.9918,88.0316,87.4142,87.6831,360966.0
2019-03-06 10:30:00,88.04,88.07,87.35,87.58,405603.0,87.6731,87.703,86.986,87.215,405603.0
2019-03-06 10:40:00,87.58,88.05,87.54,87.83,395160.0,87.215,87.6831,87.1752,87.464,395160.0
2019-03-06 10:50:00,87.87,88.22,87.73,87.98,188966.0,87.5038,87.8523,87.3644,87.6133,188966.0
2019-03-06 11:00:00,87.97,88.19,87.82,88.04,139192.0,87.6034,87.8225,87.454,87.6731,139192.0
2019-03-06 11:10:00,88.05,88.07,87.51,87.59,193808.0,87.6831,87.703,87.1453,87.225,193808.0
2019-03-06 11:20:00,87.58,87.58,87.41,87.48,182751.0,87.215,87.215,87.0457,87.1154,182751.0
2019-03-06 11:30:00,87.51,87.75,87.37,87.4,149897.0,87.1453,87.3843,87.0059,87.0358,149897.0
2019-03-06 11:40:00,87.39,87.62,87.29,87.31,183854.0,87.0258,87.2548,86.9262,86.9461,183854.0
2019-03-06 11:50:00,87.31,87.58,87.26,87.49,131479.0,86.9461,87.215,86.8963,87.1254,131479.0
2019-03-06 12:00:00,87.49,87.95,87.45,87.88,148907.0,87.1254,87.5835,87.0856,87.5138,148907.0
2019-03-06 12:10:00,87.88,87.96,87.43,87.43,92815.0,87.5138,87.5934,87.0656,87.0656,92815.0
2019-03-06 12:20:00,87.44,87.54,87.37,87.39,69223.0,87.0756,87.1752,87.0059,87.0258,69223.0
2019-03-06 12:30:00,87.39,87.76,87.38,87.64,43138.0,87.0258,87.3943,87.0158,87.2748,43138.0
2019-03-06 12:40:00,87.61,87.65,87.3,87.35,97464.0,87.2449,87.2847,86.9362,86.986,97464.0
2019-03-06 12:50:00,87.37,87.51,87.13,87.14,166429.0,87.0059,87.1453,86.7669,86.7768,166429.0
2019-03-06 13:00:00,87.14,87.16,86.91,86.98,349464.0,86.7768,86.7968,86.5478,86.6175,349464.0
2019-03-06 13:10:00,86.97,87.01,86.7,86.99,250381.0,86.6076,86.6474,86.3387,86.6275,250381.0
2019-03-06 13:20:00,86.98,87.0,86.65,86.69,201357.0,86.6175,86.6374,86.2889,86.3287,201357.0
2019-03-06 13:30:00,86.72,87.25,86.7,87.25,167285.0,86.3586,86.8864,86.3387,86.8864,167285.0
2019-03-06 13:40:00,87.26,87.31,87.1,87.15,161513.0,86.8963,86.9461,86.737,86.7868,161513.0
2019-03-06 13:50:00,87.11,87.51,87.08,87.48,85455.0,86.747,87.1453,86.7171,87.1154,85455.0
2019-03-06 14:00:00,87.48,87.56,87.18,87.23,98044.0,87.1154,87.1951,86.8167,86.8665,98044.0
2019-03-06 14:10:00,87.22,87.39,87.02,87.06,126974.0,86.8565,87.0258,86.6573,86.6972,126974.0
2019-03-06 14:20:00,87.05,87.32,87.01,87.14,93094.0,86.6872,86.9561,86.6474,86.7768,93094.0
2019-03-06 14:30:00,87.13,87.19,86.96,87.02,143698.0,86.7669,86.8266,86.5976,86.6573,143698.0
2019-03-06 14:40:00,87.04,87.1,86.95,87.01,91275.0,86.6773,86.737,86.5876,86.6474,91275.0
2019-03-06 14:50:00,87.01,87.11,86.93,87.0,133523.0,86.6474,86.747,86.5677,86.6374,133523.0
2019-03-06 15:00:00,87.0,87.08,86.66,86.72,189000.0,86.6374,86.7171,86.2988,86.3586,189000.0
2019-03-06 15:10:00,86.72,86.76,86.49,86.58,222708.0,86.3586,86.3984,86.1296,86.2192,222708.0
2019-03-06 15:20:00,86.58,86.6,86.43,86.53,294274.0,86.2192,86.2391,86.0698,86.1694,294274.0
2019-03-06 15:30:00,86.54,86.75,86.52,86.64,295963.0,86.1793,86.3885,86.1594,86.2789,295963.0
2019-03-06 15:40:00,86.64,86.8,86.61,86.71,236644.0,86.2789,86.4383,86.2491,86.3486,236644.0
2019-03-06 15:50:00,86.72,87.04,86.47,86.53,917520.0,86.3586,86.6773,86.1096,86.1694,917520.0
2019-03-07 09:30:00,86.5,86.54,85.23,85.7,553368.0,86.1395,86.1793,84.8748,85.3428,553368.0
2019-03-07 09:40:00,85.69,85.76,85.2,85.45,407139.0,85.3329,85.4026,84.8449,85.0939,407139.0
2019-03-07 09:50:00,85.46,85.64,85.18,85.42,350492.0,85.1038,85.2831,84.825,85.064,350492.0
2019-03-07 10:00:00,85.4,86.11,85.36,86.09,314430.0,85.0441,85.7511,85.0043,85.7312,314430.0
2019-03-07 10:10:00,86.09,86.12,85.77,85.8,143589.0,85.7312,85.7611,85.4126,85.4424,143589.0
2019-03-07 10:20:00,85.8,86.18,85.65,86.17,231523.0,85.4424,85.8208,85.2931,85.8109,231523.0
2019-03-07 10:30:00,86.15,86.3,85.82,85.86,115966.0,85.791,85.9403,85.4623,85.5022,115966.0
2019-03-07 10:40:00,85.86,86.07,85.6,86.05,170314.0,85.5022,85.7113,85.2433,85.6914,170314.0
2019-03-07 10:50:00,86.05,86.44,85.98,86.4,123244.0,85.6914,86.0798,85.6217,86.0399,123244.0
2019-03-07 11:00:00,86.39,86.77,86.16,86.59,225124.0,86.03,86.4084,85.8009,86.2291,225124.0
2019-03-07 11:10:00,86.58,86.78,86.42,86.63,118921.0,86.2192,86.4183,86.0598,86.269,118921.0
2019-03-07 11:20:00,86.63,87.12,86.59,87.08,126647.0,86.269,86.7569,86.2291,86.7171,126647.0
2019-03-07 11:30:00,87.08,87.49,87.08,87.3,317799.0,86.7171,87.1254,86.7171,86.9362,317799.0
2019-03-07 11:40:00,87.31,87.48,87.26,87.33,172048.0,86.9461,87.1154,86.8963,86.9661,172048.0
2019-03-07 11:50:00,87.34,87.35,86.85,87.21,284138.0,86.976,86.986,86.4881,86.8466,284138.0
2019-03-07 12:00:00,87.21,87.37,87.15,87.26,82178.0,86.8466,87.0059,86.7868,86.8963,82178.0
2019-03-07 12:10:00,87.29,87.3,86.8,86.82,52928.0,86.9262,86.9362,86.4383,86.4582,52928.0
2019-03-07 12:20:00,86.83,86.91,86.6,86.82,83689.0,86.4681,86.5478,86.2391,86.4582,83689.0
2019-03-07 12:30:00,86.83,86.95,86.61,86.79,74711.0,86.4681,86.5876,86.2491,86.4283,74711.0
2019-03-07 12:40:00,86.82,86.89,86.77,86.89,11339.0,86.4582,86.5279,86.4084,86.5279,11339.0
2019-03-07 12:50:00,86.9,87.1,86.85,87.02,28594.0,86.5378,86.737,86.4881,86.6573,28594.0
2019-03-07 13:00:00,87.01,87.15,86.62,86.72,43642.0,86.6474,86.7868,86.259,86.3586,43642.0
2019-03-07 13:10:00,86.75,86.81,86.56,86.62,41208.0,86.3885,86.4482,86.1993,86.259,41208.0
2019-03-07 13:20:00,86.6,86.64,86.39,86.51,78386.0,86.2391,86.2789,86.03,86.1495,78386.0
2019-03-07 13:30:00,86.52,86.56,86.23,86.29,45647.0,86.1594,86.1993,85.8706,85.9304,45647.0
2019-03-07 13:40:00,86.29,86.43,86.18,86.33,98767.0,85.9304,86.0698,85.8208,85.9702,98767.0
2019-03-07 13:50:00,86.37,86.41,86.18,86.2,119013.0,86.0101,86.0499,85.8208,85.8408,119013.0
2019-03-07 14:00:00,86.2,86.29,86.1,86.27,79729.0,85.8408,85.9304,85.7412,85.9105,79729.0
2019-03-07 14:10:00,86.28,86.29,85.96,86.1,98398.0,85.9204,85.9304,85.6018,85.7412,98398.0
2019-03-07 14:20:00,86.12,86.4,86.12,86.37,84715.0,85.7611,86.0399,85.7611,86.0101,84715.0
2019-03-07 14:30:00,86.36,86.44,86.17,86.19,49408.0,86.0001,86.0798,85.8109,85.8308,49408.0
2019-03-07 14:40:00,86.21,86.32,85.98,86.11,115048.0,85.8507,85.9603,85.6217,85.7511,115048.0
2019-03-07 14:50:00,86.1,86.12,86.0,86.04,188808.0,85.7412,85.7611,85.6416,85.6814,188808.0
2019-03-07 15:00:00,86.03,86.41,85.99,86.4,78730.0,85.6715,86.0499,85.6316,86.0399,78730.0
2019-03-07 15:10:00,86.4,86.62,86.29,86.62,94149.0,86.0399,86.259,85.9304,86.259,94149.0
2019-03-07 15:20:00,86.6,86.72,86.31,86.31,223626.0,86.2391,86.3586,85.9503,85.9503,223626.0
2019-03-07 15:30:00,86.32,86.76,86.3,86.76,151876.0,85.9603,86.3984,85.9403,86.3984,151876.0
2019-03-07 15:40:00,86.75,86.75,86.46,86.51,188576.0,86.3885,86.3885,86.0997,86.1495,188576.0
2019-03-07 15:50:00,86.51,86.65,86.36,86.56,285750.0,86.1495,86.2889,86.0001,86.1993,285750.0
2019-03-08 09:30:00,85.25,86.04,85.04,85.71,347905.0,84.8947,85.6814,84.6856,85.3528,347905.0
2019-03-08 09:40:00,85.73,86.0,85.26,85.97,100041.0,85.3727,85.6416,84.9047,85.6117,100041.0
2019-03-08 09:50:00,86.01,86.05,85.51,85.51,68944.0,85.6516,85.6914,85.1536,85.1536,68944.0
2019-03-08 10:00:00,85.5,85.64,85.16,85.39,282235.0,85.1437,85.2831,84.8051,85.0341,282235.0
2019-03-08 10:10:00,85.46,85.98,85.26,85.83,375933.0,85.1038,85.6217,84.9047,85.4723,375933.0
2019-03-08 10:20:00,85.8,86.18,85.75,85.85,97607.0,85.4424,85.8208,85.3926,85.4922,97607.0
2019-03-08 10:30:00,85.87,86.2,85.62,85.65,149042.0,85.5121,85.8408,85.2632,85.2931,149042.0
2019-03-08 10:40:00,85.6,86.4,85.39,86.25,407782.0,85.2433,86.0399,85.0341,85.8906,407782.0
2019-03-08 10:50:00,86.22,86.22,85.7,85.79,96709.0,85.8607,85.8607,85.3428,85.4325,96709.0
2019-03-08 11:00:00,85.78,85.9,85.59,85.69,77915.0,85.4225,85.542,85.2333,85.3329,77915.0
2019-03-08 11:10:00,85.71,86.07,85.59,85.88,62477.0,85.3528,85.7113,85.2333,85.5221,62477.0
2019-03-08 11:20:00,85.86,86.52,85.78,86.41,190938.0,85.5022,86.1594,85.4225,86.0499,190938.0
2019-03-08 11:30:00,86.42,86.7,86.31,86.32,189927.0,86.0598,86.3387,85.9503,85.9603,189927.0
2019-03-08 11:40:00,86.34,86.81,86.31,86.61,223392.0,85.9802,86.4482,85.9503,86.2491,223392.0
2019-03-08 11:50:00,86.59,86.59,86.18,86.18,142120.0,86.2291,86.2291,85.8208,85.8208,142120.0
2019-03-08 12:00:00,86.18,86.23,86.05,86.08,48497.0,85.8208,85.8706,85.6914,85.7213,48497.0
2019-03-08 12:10:00,86.1,86.28,86.08,86.14,56651.0,85.7412,85.9204,85.7213,85.781,56651.0
2019-03-08 12:20:00,86.14,86.18,85.98,86.07,98160.0,85.781,85.8208,85.6217,85.7113,98160.0
2019-03-08 12:30:00,86.05,86.06,85.81,85.87,34998.0,85.6914,85.7013,85.4524,85.5121,34998.0
2019-03-08 12:40:00,85.86,85.96,85.79,85.81,31070.0,85.5022,85.6018,85.4325,85.4524,31070.0
2019-03-08 12:50:00,85.81,85.83,85.56,85.74,102101.0,85.4524,85.4723,85.2034,85.3827,102101.0
2019-03-08 13:00:00,85.74,85.82,85.61,85.63,35230.0,85.3827,85.4623,85.2532,85.2731,35230.0
2019-03-08 13:10:00,85.63,85.86,85.63,85.86,101811.0,85.2731,85.5022,85.2731,85.5022,101811.0
2019-03-08 13:20:00,85.83,85.84,85.68,85.81,21359.0,85.4723,85.4823,85.3229,85.4524,21359.0
2019-03-08 13:30:00,85.8,85.81,85.65,85.75,25726.0,85.4424,85.4524,85.2931,85.3926,25726.0
2019-03-08 13:40:00,85.76,85.95,85.76,85.95,29448.0,85.4026,85.5918,85.4026,85.5918,29448.0
2019-03-08 13:50:00,85.95,85.96,85.78,85.82,53376.0,85.5918,85.6018,85.4225,85.4623,53376.0
2019-03-08 14:00:00,85.83,85.87,85.68,85.7,56648.0,85.4723,85.5121,85.3229,85.3428,56648.0
2019-03-08 14:10:00,85.7,85.83,85.68,85.82,38704.0,85.3428,85.4723,85.3229,85.4623,38704.0
2019-03-08 14:20:00,85.83,85.93,85.82,85.92,41486.0,85.4723,85.5719,85.4623,85.5619,41486.0
2019-03-08 14:30:00,85.9,86.03,85.84,85.89,44267.0,85.542,85.6715,85.4823,85.5321,44267.0
2019-03-08 14:40:00,85.89,86.17,85.87,86.03,35298.0,85.5321,85.8109,85.5121,85.6715,35298.0
2019-03-08 14:50:00,86.03,86.35,86.03,86.26,100139.0,85.6715,85.9901,85.6715,85.9005,100139.0
2019-03-08 15:00:00,86.26,86.43,86.19,86.36,54142.0,85.9005,86.0698,85.8308,86.0001,54142.0
2019-03-08 15:10:00,86.33,86.33,85.93,85.97,118265.0,85.9702,85.9702,85.5719,85.6117,118265.0
2019-03-08 15:20:00,85.98,86.03,85.86,85.98,54212.0,85.6217,85.6715,85.5022,85.6217,54212.0
2019-03-08 15:30:00,85.97,86.13,85.93,85.98,63509.0,85.6117,85.7711,85.5719,85.6217,63509.0
2019-03-08 15:40:00,85.98,86.28,85.97,86.23,103584.0,85.6217,85.9204,85.6117,85.8706,103584.0
2019-03-08 15:50:00,86.23,86.53,86.23,86.46,747108.0,85.8706,86.1694,85.8706,86.0997,747108.0
2019-03-11 09:30:00,86.92,87.13,86.44,87.06,166726.0,86.5578,86.7669,86.0798,86.6972,166726.0
2019-03-11 09:40:00,87.08,87.17,86.68,86.73,86351.0,86.7171,86.8067,86.3188,86.3686,86351.0
2019-03-11 09:50:00,86.77,87.07,86.69,86.76,40748.0,86.4084,86.7071,86.3287,86.3984,40748.0
2019-03-11 10:00:00,86.73,86.99,86.72,86.78,70435.0,86.3686,86.6275,86.3586,86.4183,70435.0
2019-03-11 10:10:00,86.8,87.4,86.8,87.37,288243.0,86.4383,87.0358,86.4383,87.0059,288243.0
2019-03-11 10:20:00,87.35,87.47,87.21,87.34,74684.0,86.986,87.1055,86.8466,86.976,74684.0
2019-03-11 10:30:00,87.33,87.39,87.1,87.26,66305.0,86.9661,87.0258,86.737,86.8963,66305.0
2019-03-11 10:40:00,87.26,87.64,87.24,87.63,71909.0,86.8963,87.2748,86.8764,87.2648,71909.0
2019-03-11 10:50:00,87.64,87.78,87.54,87.76,68474.0,87.2748,87.4142,87.1752,87.3943,68474.0
2019-03-11 11:00:00,87.75,88.11,87.68,87.99,98135.0,87.3843,87.7428,87.3146,87.6233,98135.0
2019-03-11 11:10:00,87.96,88.1,87.92,88.0,66853.0,87.5934,87.7328,87.5536,87.6333,66853.0
2019-03-11 11:20:00,87.98,87.98,87.79,87.9,73394.0,87.6133,87.6133,87.4241,87.5337,73394.0
2019-03-11 11:30:00,87.9,88.0,87.71,87.92,63191.0,87.5337,87.6333,87.3445,87.5536,63191.0
2019-03-11 11:40:00,87.93,87.97,87.56,87.59,92241.0,87.5636,87.6034,87.1951,87.225,92241.0
2019-03-11 11:50:00,87.58,87.9,87.51,87.9,48983.0,87.215,87.5337,87.1453,87.5337,48983.0
2019-03-11 12:00:00,87.86,88.01,87.75,87.93,66441.0,87.4938,87.6432,87.3843,87.5636,66441.0
2019-03-11 12:10:00,87.94,87.97,87.86,87.92,39048.0,87.5735,87.6034,87.4938,87.5536,39048.0
2019-03-11 12:20:00,87.91,88.01,87.87,87.96,32660.0,87.5436,87.6432,87.5038,87.5934,32660.0
2019-03-11 12:30:00,87.97,88.01,87.82,87.83,31753.0,87.6034,87.6432,87.454,87.464,31753.0
2019-03-11 12:40:00,87.84,88.04,87.84,88.0,21963.0,87.4739,87.6731,87.4739,87.6333,21963.0
2019-03-11 12:50:00,87.99,88.06,87.91,87.94,34280.0,87.6233,87.693,87.5436,87.5735,34280.0
2019-03-11 13:00:00,87.94,88.12,87.9,88.12,47640.0,87.5735,87.7528,87.5337,87.7528,47640.0
2019-03-11 13:10:00,88.12,88.27,88.08,88.22,36179.0,87.7528,87.9021,87.7129,87.8523,36179.0
2019-03-11 13:20:00,88.25,88.3,88.17,88.29,60423.0,87.8822,87.932,87.8026,87.9221,60423.0
2019-03-11 13:30:00,88.31,88.39,88.25,88.32,36820.0,87.942,88.0216,87.8822,87.9519,36820.0
2019-03-11 13:40:00,88.34,88.35,88.21,88.21,15752.0,87.9718,87.9818,87.8424,87.8424,15752.0
2019-03-11 13:50:00,88.21,88.28,88.15,88.23,30761.0,87.8424,87.9121,87.7826,87.8623,30761.0
2019-03-11 14:00:00,88.23,88.28,88.1,88.14,17146.0,87.8623,87.9121,87.7328,87.7727,17146.0
2019-03-11 14:10:00,88.14,88.14,87.99,88.14,11547.0,87.7727,87.7727,87.6233,87.7727,11547.0
2019-03-11 14:20:00,88.16,88.21,88.11,88.18,27023.0,87.7926,87.8424,87.7428,87.8125,27023.0
2019-03-11 14:30:00,88.17,88.37,88.13,88.33,57382.0,87.8026,88.0017,87.7627,87.9619,57382.0
2019-03-11 14:40:00,88.32,88.37,88.21,88.25,31948.0,87.9519,88.0017,87.8424,87.8822,31948.0
2019-03-11 14:50:00,88.26,88.43,88.26,88.38,21736.0,87.8922,88.0615,87.8922,88.0117,21736.0
2019-03-11 15:00:00,88.37,88.45,88.3,88.41,18920.0,88.0017,88.0814,87.932,88.0416,18920.0
2019-03-11 15:10:00,88.41,88.54,88.4,88.53,40856.0,88.0416,88.171,88.0316,88.161,40856.0
2019-03-11 15:20:00,88.53,88.58,88.39,88.41,37237.0,88.161,88.2108,88.0216,88.0416,37237.0
2019-03-11 15:30:00,88.41,88.63,88.39,88.53,208470.0,88.0416,88.2606,88.0216,88.161,208470.0
2019-03-11 15:40:00,88.53,88.72,88.44,88.7,151949.0,88.161,88.3503,88.0714,88.3303,151949.0
2019-03-11 15:50:00,88.7,89.1,88.64,89.05,307373.0,88.3303,88.7287,88.2706,88.6789,307373.0
2019-03-12 09:30:00,89.01,89.57,88.89,89.35,378385.0,88.639,89.1967,88.5195,88.9776,378385.0
2019-03-12 09:40:00,89.31,89.32,88.94,89.03,127420.0,88.9378,88.9478,88.5693,88.659,127420.0
2019-03-12 09:50:00,89.07,89.55,89.07,89.34,83372.0,88.6988,89.1768,88.6988,88.9677,83372.0
2019-03-12 10:00:00,89.34,89.34,88.94,89.15,110688.0,88.9677,88.9677,88.5693,88.7785,110688.0
2019-03-12 10:10:00,89.18,89.39,89.12,89.27,99639.0,88.8083,89.0175,88.7486,88.898,99639.0
2019-03-12 10:20:00,89.26,89.49,89.2,89.49,48881.0,88.888,89.117,88.8283,89.117,48881.0
2019-03-12 10:30:00,89.5,89.57,89.4,89.53,34900.0,89.127,89.1967,89.0274,89.1569,34900.0
2019-03-12 10:40:00,89.47,89.59,89.35,89.59,31135.0,89.0971,89.2166,88.9776,89.2166,31135.0
2019-03-12 10:50:00,89.6,89.71,89.5,89.67,32361.0,89.2266,89.3361,89.127,89.2963,32361.0
2019-03-12 11:00:00,89.65,89.85,89.59,89.84,97947.0,89.2764,89.4755,89.2166,89.4656,97947.0
2019-03-12 11:10:00,89.85,89.96,89.58,89.59,187723.0,89.4755,89.5851,89.2067,89.2166,187723.0
2019-03-12 11:20:00,89.57,89.64,89.4,89.47,49876.0,89.1967,89.2664,89.0274,89.0971,49876.0
2019-03-12 11:30:00,89.5,89.78,89.45,89.75,85359.0,89.127,89.4058,89.0772,89.376,85359.0
2019-03-12 11:40:00,89.75,89.8,89.57,89.61,38644.0,89.376,89.4258,89.1967,89.2365,38644.0
2019-03-12 11:50:00,89.63,90.02,89.62,89.99,47621.0,89.2565,89.6448,89.2465,89.615,47621.0
2019-03-12 12:00:00,90.04,90.04,89.8,89.92,38202.0,89.6648,89.6648,89.4258,89.5453,38202.0
2019-03-12 12:10:00,89.92,90.13,89.92,90.0,77565.0,89.5453,89.7544,89.5453,89.6249,77565.0
2019-03-12 12:20:00,90.0,90.39,89.94,90.23,279283.0,89.6249,90.0133,89.5652,89.854,279283.0
2019-03-12 12:30:00,90.22,90.24,90.1,90.17,64483.0,89.844,89.8639,89.7245,89.7942,64483.0
2019-03-12 12:40:00,90.17,90.36,90.17,90.25,203842.0,89.7942,89.9834,89.7942,89.8739,203842.0
2019-03-12 12:50:00,90.25,90.35,90.23,90.35,196283.0,89.8739,89.9735,89.854,89.9735,196283.0
2019-03-12 13:00:00,90.35,90.73,90.34,90.73,326707.0,89.9735,90.3519,89.9635,90.3519,326707.0
2019-03-12 13:10:00,90.73,90.74,90.56,90.73,172473.0,90.3519,90.3618,90.1826,90.3519,172473.0
2019-03-12 13:20:00,90.73,90.75,90.6,90.67,93269.0,90.3519,90.3718,90.2224,90.2921,93269.0
2019-03-12 13:30:00,90.64,90.67,90.47,90.65,71135.0,90.2623,90.2921,90.093,90.2722,71135.0
2019-03-12 13:40:00,90.66,90.75,90.63,90.64,94616.0,90.2822,90.3718,90.2523,90.2623,94616.0
2019-03-12 13:50:00,90.65,90.68,90.51,90.53,46346.0,90.2722,90.3021,90.1328,90.1527,46346.0
2019-03-12 14:00:00,90.48,90.58,90.47,90.54,21076.0,90.1029,90.2025,90.093,90.1627,21076.0
2019-03-12 14:10:00,90.55,90.67,90.54,90.62,72659.0,90.1726,90.2921,90.1627,90.2423,72659.0
2019-03-12 14:20:00,90.62,90.65,90.44,90.46,41921.0,90.2423,90.2722,90.0631,90.083,41921.0
2019-03-12 14:30:00,90.44,90.54,90.4,90.48,34817.0,90.0631,90.1627,90.0233,90.1029,34817.0
2019-03-12 14:40:00,90.48,90.52,90.35,90.44,34433.0,90.1029,90.1428,89.9735,90.0631,34433.0
2019-03-12 14:50:00,90.48,90.49,90.34,90.44,53126.0,90.1029,90.1129,89.9635,90.0631,53126.0
2019-03-12 15:00:00,90.42,90.42,90.19,90.27,46912.0,90.0432,90.0432,89.8141,89.8938,46912.0
2019-03-12 15:10:00,90.27,90.28,89.86,89.94,52652.0,89.8938,89.9038,89.4855,89.5652,52652.0
2019-03-12 15:20:00,89.92,90.1,89.81,90.04,59157.0,89.5453,89.7245,89.4357,89.6648,59157.0
2019-03-12 15:30:00,90.04,90.04,89.81,89.98,61892.0,89.6648,89.6648,89.4357,89.605,61892.0
2019-03-12 15:40:00,89.96,90.23,89.94,90.14,128440.0,89.5851,89.854,89.5652,89.7643,128440.0
2019-03-12 15:50:00,90.15,90.18,89.9,89.97,319854.0,89.7743,89.8042,89.5253,89.595,319854.0
2019-03-13 09:30:00,90.36,90.47,89.92,90.35,159103.0,89.9834,90.093,89.5453,89.9735,159103.0
2019-03-13 09:40:00,90.43,90.44,90.1,90.16,58136.0,90.0531,90.0631,89.7245,89.7843,58136.0
2019-03-13 09:50:00,90.17,90.51,90.17,90.25,38767.0,89.7942,90.1328,89.7942,89.8739,38767.0
2019-03-13 10:00:00,90.24,90.66,90.2,90.59,48182.0,89.8639,90.2822,89.8241,90.2125,48182.0
2019-03-13 10:10:00,90.59,90.75,90.41,90.72,39176.0,90.2125,90.3718,90.0332,90.3419,39176.0
2019-03-13 10:20:00,90.73,90.8,90.57,90.71,61540.0,90.3519,90.4216,90.1925,90.332,61540.0
2019-03-13 10:30:00,90.7,91.11,90.7,90.97,67319.0,90.322,90.7303,90.322,90.5909,67319.0
2019-03-13 10:40:00,91.0,91.09,90.83,90.98,26413.0,90.6208,90.7104,90.4515,90.6008,26413.0
2019-03-13 10:50:00,90.99,91.17,90.92,91.12,58260.0,90.6108,90.79,90.5411,90.7403,58260.0
2019-03-13 11:00:00,91.12,91.35,91.12,91.28,74971.0,90.7403,90.9693,90.7403,90.8996,74971.0
2019-03-13 11:10:00,91.27,91.31,91.14,91.23,82255.0,90.8896,90.9295,90.7602,90.8498,82255.0
2019-03-13 11:20:00,91.22,91.43,91.22,91.35,115635.0,90.8398,91.049,90.8398,90.9693,115635.0
2019-03-13 11:30:00,91.35,91.37,91.2,91.29,30266.0,90.9693,90.9892,90.8199,90.9095,30266.0
2019-03-13 11:40:00,91.3,91.33,91.19,91.19,36581.0,90.9195,90.9494,90.81,90.81,36581.0
2019-03-13 11:50:00,91.19,91.26,91.06,91.09,46362.0,90.81,90.8797,90.6805,90.7104,46362.0
2019-03-13 12:00:00,91.1,91.19,91.0,91.01,63739.0,90.7203,90.81,90.6208,90.6307,63739.0
2019-03-13 12:10:00,91.02,91.11,90.94,91.06,39369.0,90.6407,90.7303,90.561,90.6805,39369.0
2019-03-13 12:20:00,91.06,91.26,91.04,91.2,79752.0,90.6805,90.8797,90.6606,90.8199,79752.0
2019-03-13 12:30:00,91.2,91.33,91.15,91.26,74956.0,90.8199,90.9494,90.7701,90.8797,74956.0
2019-03-13 12:40:00,91.24,91.55,91.21,91.52,114147.0,90.8598,91.1685,90.8299,91.1386,114147.0
2019-03-13 12:50:00,91.53,91.59,91.37,91.47,32753.0,91.1485,91.2083,90.9892,91.0888,32753.0
2019-03-13 13:00:00,91.44,91.48,91.37,91.46,16061.0,91.0589,91.0988,90.9892,91.0788,16061.0
2019-03-13 13:10:00,91.44,91.6,91.43,91.45,52499.0,91.0589,91.2183,91.049,91.0689,52499.0
2019-03-13 13:20:00,91.46,91.49,91.37,91.4,15671.0,91.0788,91.1087,90.9892,91.0191,15671.0
2019-03-13 13:30:00,91.4,91.52,91.4,91.49,32288.0,91.0191,91.1386,91.0191,91.1087,32288.0
2019-03-13 13:40:00,91.49,91.49,91.44,91.49,15612.0,91.1087,91.1087,91.0589,91.1087,15612.0
2019-03-13 13:50:00,91.5,91.52,91.42,91.52,18579.0,91.1187,91.1386,91.039,91.1386,18579.0
2019-03-13 14:00:00,91.51,91.68,91.44,91.59,121286.0,91.1286,91.2979,91.0589,91.2083,121286.0
2019-03-13 14:10:00,91.59,91.66,91.54,91.65,55628.0,91.2083,91.278,91.1585,91.268,55628.0
2019-03-13 14:20:00,91.64,91.64,91.45,91.47,40404.0,91.2581,91.2581,91.0689,91.0888,40404.0
2019-03-13 14:30:00,91.46,91.51,91.41,91.47,56161.0,91.0788,91.1286,91.029,91.0888,56161.0
2019-03-13 14:40:00,91.48,91.55,91.11,91.17,168987.0,91.0988,91.1685,90.7303,90.79,168987.0
2019-03-13 14:50:00,91.17,91.5,91.08,91.43,63230.0,90.79,91.1187,90.7004,91.049,63230.0
2019-03-13 15:00:00,91.4,91.53,91.36,91.39,74749.0,91.0191,91.1485,90.9793,91.0091,74749.0
2019-03-13 15:10:00,91.4,91.51,91.38,91.4,37127.0,91.0191,91.1286,90.9992,91.0191,37127.0
2019-03-13 15:20:00,91.39,91.52,91.38,91.5,70809.0,91.0091,91.1386,90.9992,91.1187,70809.0
2019-03-13 15:30:00,91.48,91.59,91.43,91.57,118860.0,91.0988,91.2083,91.049,91.1884,118860.0
2019-03-13 15:40:00,91.57,91.58,91.46,91.51,142822.0,91.1884,91.1983,91.0788,91.1286,142822.0
2019-03-13 15:50:00,91.51,91.71,91.5,91.68,320898.0,91.1286,91.3278,91.1187,91.2979,320898.0
2019-03-14 09:30:00,91.52,92.1,91.41,92.07,220743.0,91.1386,91.7162,91.029,91.6863,220743.0
2019-03-14 09:40:00,92.07,92.1,91.77,91.96,104900.0,91.6863,91.7162,91.3875,91.5768,104900.0
2019-03-14 09:50:00,91.95,92.03,91.75,91.91,104525.0,91.5668,91.6465,91.3676,91.527,104525.0
2019-03-14 10:00:00,91.85,91.96,91.29,91.32,103391.0,91.4672,91.5768,90.9095,90.9394,103391.0
2019-03-14 10:10:00,91.33,91.39,91.05,91.18,95993.0,90.9494,91.0091,90.6705,90.8,95993.0
2019-03-14 10:20:00,91.19,91.38,91.06,91.12,79887.0,90.81,90.9992,90.6805,90.7403,79887.0
2019-03-14 10:30:00,91.12,91.31,91.06,91.15,34570.0,90.7403,90.9295,90.6805,90.7701,34570.0
2019-03-14 10:40:00,91.17,91.19,90.6,90.67,255575.0,90.79,90.81,90.2224,90.2921,255575.0
2019-03-14 10:50:00,90.66,90.72,90.44,90.61,93983.0,90.2822,90.3419,90.0631,90.2324,93983.0
2019-03-14 11:00:00,90.61,90.71,90.47,90.64,86687.0,90.2324,90.332,90.093,90.2623,86687.0
2019-03-14 11:10:00,90.59,90.89,90.53,90.85,34943.0,90.2125,90.5112,90.1527,90.4714,34943.0
2019-03-14 11:20:00,90.85,90.9,90.7,90.83,105091.0,90.4714,90.5212,90.322,90.4515,105091.0
2019-03-14 11:30:00,90.85,90.85,90.67,90.82,10494.0,90.4714,90.4714,90.2921,90.4415,10494.0
2019-03-14 11:40:00,90.8,90.82,90.61,90.69,191439.0,90.4216,90.4415,90.2324,90.312,191439.0
2019-03-14 11:50:00,90.72,91.0,90.67,91.0,57878.0,90.3419,90.6208,90.2921,90.6208,57878.0
2019-03-14 12:00:00,91.0,91.08,90.93,91.05,49196.0,90.6208,90.7004,90.551,90.6705,49196.0
2019-03-14 12:10:00,91.05,91.05,90.94,91.0,46154.0,90.6705,90.6705,90.561,90.6208,46154.0
2019-03-14 12:20:00,90.99,91.03,90.91,90.98,33440.0,90.6108,90.6506,90.5311,90.6008,33440.0
2019-03-14 12:30:00,90.98,91.12,90.94,90.94,22723.0,90.6008,90.7403,90.561,90.561,22723.0
2019-03-14 12:40:00,90.98,91.1,90.96,91.1,16850.0,90.6008,90.7203,90.5809,90.7203,16850.0
2019-03-14 12:50:00,91.11,91.11,90.95,90.97,45868.0,90.7303,90.7303,90.571,90.5909,45868.0
2019-03-14 13:00:00,90.95,90.98,90.86,90.93,46385.0,90.571,90.6008,90.4813,90.551,46385.0
2019-03-14 13:10:00,90.92,91.07,90.91,91.07,17455.0,90.5411,90.6905,90.5311,90.6905,17455.0
2019-03-14 13:20:00,91.11,91.11,90.99,91.07,26409.0,90.7303,90.7303,90.6108,90.6905,26409.0
2019-03-14 13:30:00,91.08,91.1,90.88,90.94,23760.0,90.7004,90.7203,90.5013,90.561,23760.0
2019-03-14 13:40:00,90.94,90.98,90.74,90.83,52529.0,90.561,90.6008,90.3618,90.4515,52529.0
2019-03-14 13:50:00,90.83,90.87,90.65,90.75,50023.0,90.4515,90.4913,90.2722,90.3718,50023.0
2019-03-14 14:00:00,90.75,90.75,90.66,90.72,45296.0,90.3718,90.3718,90.2822,90.3419,45296.0
2019-03-14 14:10:00,90.74,90.75,90.64,90.74,56099.0,90.3618,90.3718,90.2623,90.3618,56099.0
2019-03-14 14:20:00,90.75,90.76,90.7,90.74,30414.0,90.3718,90.3818,90.322,90.3618,30414.0
2019-03-14 14:30:00,90.73,90.79,90.55,90.6,40183.0,90.3519,90.4116,90.1726,90.2224,40183.0
2019-03-14 14:40:00,90.6,90.64,90.54,90.57,55813.0,90.2224,90.2623,90.1627,90.1925,55813.0
2019-03-14 14:50:00,90.55,90.58,90.43,90.51,106842.0,90.1726,90.2025,90.0531,90.1328,106842.0
2019-03-14 15:00:00,90.52,90.61,90.44,90.61,63107.0,90.1428,90.2324,90.0631,90.2324,63107.0
2019-03-14 15:10:00,90.61,90.63,90.51,90.53,26683.0,90.2324,90.2523,90.1328,90.1527,26683.0
2019-03-14 15:20:00,90.52,90.67,90.49,90.67,183966.0,90.1428,90.2921,90.1129,90.2921,183966.0
2019-03-14 15:30:00,90.65,90.93,90.61,90.93,153285.0,90.2722,90.551,90.2324,90.551,153285.0
2019-03-14 15:40:00,90.94,90.97,90.72,90.78,57618.0,90.561,90.5909,90.3419,90.4017,57618.0
2019-03-14 15:50:00,90.77,90.83,90.51,90.54,263631.0,90.3917,90.4515,90.1328,90.1627,263631.0
2019-03-15 09:30:00,90.99,91.19,90.85,90.96,267599.0,90.6108,90.81,90.4714,90.5809,267599.0
2019-03-15 09:40:00,90.98,91.51,90.95,91.43,245522.0,90.6008,91.1286,90.571,91.049,245522.0
2019-03-15 09:50:00,91.42,91.58,91.31,91.34,62738.0,91.039,91.1983,90.9295,90.9593,62738.0
2019-03-15 10:00:00,91.36,91.43,91.22,91.27,90102.0,90.9793,91.049,90.8398,90.8896,90102.0
2019-03-15 10:10:00,91.26,91.38,91.19,91.36,55620.0,90.8797,90.9992,90.81,90.9793,55620.0
2019-03-15 10:20:00,91.37,91.5,91.2,91.29,111592.0,90.9892,91.1187,90.8199,90.9095,111592.0
2019-03-15 10:30:00,91.28,91.4,90.95,91.1,121752.0,90.8996,91.0191,90.571,90.7203,121752.0
2019-03-15 10:40:00,91.11,91.37,91.06,91.32,55373.0,90.7303,90.9892,90.6805,90.9394,55373.0
2019-03-15 10:50:00,91.35,91.53,91.33,91.49,72149.0,90.9693,91.1485,90.9494,91.1087,72149.0
2019-03-15 11:00:00,91.49,91.52,91.32,91.36,42461.0,91.1087,91.1386,90.9394,90.9793,42461.0
2019-03-15 11:10:00,91.35,91.36,91.2,91.2,36471.0,90.9693,90.9793,90.8199,90.8199,36471.0
2019-03-15 11:20:00,91.25,91.32,91.07,91.12,54215.0,90.8697,90.9394,90.6905,90.7403,54215.0
2019-03-15 11:30:00,91.13,91.25,91.06,91.22,38608.0,90.7502,90.8697,90.6805,90.8398,38608.0
2019-03-15 11:40:00,91.22,91.34,91.15,91.33,84648.0,90.8398,90.9593,90.7701,90.9494,84648.0
2019-03-15 11:50:00,91.33,91.4,91.1,91.17,42689.0,90.9494,91.0191,90.7203,90.79,42689.0
2019-03-15 12:00:00,91.18,91.35,91.13,91.33,36061.0,90.8,90.9693,90.7502,90.9494,36061.0
2019-03-15 12:10:00,91.33,91.59,91.3,91.54,124862.0,90.9494,91.2083,90.9195,91.1585,124862.0
2019-03-15 12:20:00,91.53,91.56,91.28,91.43,107151.0,91.1485,91.1784,90.8996,91.049,107151.0
2019-03-15 12:30:00,91.43,91.62,91.42,91.62,57359.0,91.049,91.2382,91.039,91.2382,57359.0
2019-03-15 12:40:00,91.62,91.62,91.42,91.45,55601.0,91.2382,91.2382,91.039,91.0689,55601.0
2019-03-15 12:50:00,91.46,91.49,91.32,91.39,23017.0,91.0788,91.1087,90.9394,91.0091,23017.0
2019-03-15 13:00:00,91.39,91.54,91.39,91.52,30296.0,91.0091,91.1585,91.0091,91.1386,30296.0
2019-03-15 13:10:00,91.52,91.59,91.46,91.46,37387.0,91.1386,91.2083,91.0788,91.0788,37387.0
2019-03-15 13:20:00,91.48,91.51,91.41,91.48,18966.0,91.0988,91.1286,91.029,91.0988,18966.0
2019-03-15 13:30:00,91.47,91.56,91.44,91.54,24717.0,91.0888,91.1784,91.0589,91.1585,24717.0
2019-03-15 13:40:00,91.52,91.61,91.5,91.56,41458.0,91.1386,91.2282,91.1187,91.1784,41458.0
2019-03-15 13:50:00,91.56,91.57,91.32,91.4,31386.0,91.1784,91.1884,90.9394,91.0191,31386.0
2019-03-15 14:00:00,91.4,91.4,91.24,91.26,31713.0,91.0191,91.0191,90.8598,90.8797,31713.0
2019-03-15 14:10:00,91.26,91.29,91.11,91.11,54612.0,90.8797,90.9095,90.7303,90.7303,54612.0
2019-03-15 14:20:00,91.13,91.31,91.11,91.21,36356.0,90.7502,90.9295,90.7303,90.8299,36356.0
2019-03-15 14:30:00,91.2,91.25,91.18,91.24,40562.0,90.8199,90.8697,90.8,90.8598,40562.0
2019-03-15 14:40:00,91.23,91.34,91.19,91.32,48729.0,90.8498,90.9593,90.81,90.9394,48729.0
2019-03-15 14:50:00,91.32,91.43,91.31,91.43,82347.0,90.9394,91.049,90.9295,91.049,82347.0
2019-03-15 15:00:00,91.43,91.52,91.4,91.48,67397.0,91.049,91.1386,91.0191,91.0988,67397.0
2019-03-15 15:10:00,91.47,91.47,91.26,91.3,41267.0,91.0888,91.0888,90.8797,90.9195,41267.0
2019-03-15 15:20:00,91.3,91.34,91.25,91.29,70462.0,90.9195,90.9593,90.8697,90.9095,70462.0
2019-03-15 15:30:00,91.29,91.29,91.04,91.1,104140.0,90.9095,90.9095,90.6606,90.7203,104140.0
2019-03-15 15:40:00,91.11,91.26,91.1,91.22,144977.0,90.7303,90.8797,90.7203,90.8398,144977.0
2019-03-15 15:50:00,91.21,91.3,91.0,91.27,336142.0,90.8299,90.9195,90.6208,90.8896,336142.0
2019-03-18 09:30:00,91.5,91.64,91.23,91.26,231644.0,91.1187,91.2581,90.8498,90.8797,231644.0
2019-03-18 09:40:00,91.27,91.8,91.27,91.62,109741.0,90.8896,91.4174,90.8896,91.2382,109741.0
2019-03-18 09:50:00,91.63,92.41,91.63,92.41,134597.0,91.2481,92.0249,91.2481,92.0249,134597.0
2019-03-18 10:00:00,92.41,92.64,92.36,92.42,122033.0,92.0249,92.2539,91.9751,92.0348,122033.0
2019-03-18 10:10:00,92.43,92.51,92.06,92.26,54483.0,92.0448,92.1245,91.6763,91.8755,54483.0
2019-03-18 10:20:00,92.25,92.52,92.12,92.45,121995.0,91.8655,92.1344,91.7361,92.0647,121995.0
2019-03-18 10:30:00,92.47,92.55,92.32,92.49,52870.0,92.0846,92.1643,91.9353,92.1045,52870.0
2019-03-18 10:40:00,92.5,92.85,92.5,92.83,71311.0,92.1145,92.463,92.1145,92.4431,71311.0
2019-03-18 10:50:00,92.82,92.91,92.69,92.74,77656.0,92.4332,92.5228,92.3037,92.3535,77656.0
2019-03-18 11:00:00,92.74,92.79,92.49,92.51,50277.0,92.3535,92.4033,92.1045,92.1245,50277.0
2019-03-18 11:10:00,92.49,92.6,92.14,92.14,221552.0,92.1045,92.2141,91.756,91.756,221552.0
2019-03-18 11:20:00,92.14,92.15,91.56,91.75,229060.0,91.756,91.766,91.1784,91.3676,229060.0
2019-03-18 11:30:00,91.75,91.78,91.43,91.77,134525.0,91.3676,91.3975,91.049,91.3875,134525.0
2019-03-18 11:40:00,91.74,91.97,91.73,91.86,97449.0,91.3577,91.5867,91.3477,91.4772,97449.0
2019-03-18 11:50:00,91.86,91.86,91.5,91.53,113133.0,91.4772,91.4772,91.1187,91.1485,113133.0
2019-03-18 12:00:00,91.54,91.64,91.39,91.41,63667.0,91.1585,91.2581,91.0091,91.029,63667.0
2019-03-18 12:10:00,91.4,91.53,91.14,91.16,106447.0,91.0191,91.1485,90.7602,90.7801,106447.0
2019-03-18 12:20:00,91.15,91.25,90.98,91.01,179845.0,90.7701,90.8697,90.6008,90.6307,179845.0
2019-03-18 12:30:00,91.01,91.07,90.74,90.91,161564.0,90.6307,90.6905,90.3618,90.5311,161564.0
2019-03-18 12:40:00,90.9,91.02,90.78,90.94,219140.0,90.5212,90.6407,90.4017,90.561,219140.0
2019-03-18 12:50:00,90.93,91.21,90.91,91.06,56377.0,90.551,90.8299,90.5311,90.6805,56377.0
2019-03-18 13:00:00,91.1,91.2,90.99,91.11,156701.0,90.7203,90.8199,90.6108,90.7303,156701.0
2019-03-18 13:10:00,91.09,91.19,91.05,91.18,21038.0,90.7104,90.81,90.6705,90.8,21038.0
2019-03-18 13:20:00,91.2,91.32,91.15,91.18,39739.0,90.8199,90.9394,90.7701,90.8,39739.0
2019-03-18 13:30:00,91.17,91.2,90.95,91.1,52677.0,90.79,90.8199,90.571,90.7203,52677.0
2019-03-18 13:40:00,91.09,91.23,91.04,91.09,81853.0,90.7104,90.8498,90.6606,90.7104,81853.0
2019-03-18 13:50:00,91.08,91.28,91.07,91.28,23449.0,90.7004,90.8996,90.6905,90.8996,23449.0
2019-03-18 14:00:00,91.26,91.36,91.12,91.13,225255.0,90.8797,90.9793,90.7403,90.7502,225255.0
2019-03-18 14:10:00,91.13,91.26,91.1,91.22,63538.0,90.7502,90.8797,90.7203,90.8398,63538.0
2019-03-18 14:20:00,91.23,91.28,91.15,91.26,32419.0,90.8498,90.8996,90.7701,90.8797,32419.0
2019-03-18 14:30:00,91.28,91.32,91.15,91.15,142104.0,90.8996,90.9394,90.7701,90.7701,142104.0
2019-03-18 14:40:00,91.15,91.39,91.12,91.32,123808.0,90.7701,91.0091,90.7403,90.9394,123808.0
2019-03-18 14:50:00,91.3,91.34,91.26,91.33,54898.0,90.9195,90.9593,90.8797,90.9494,54898.0
2019-03-18 15:00:00,91.34,91.37,91.04,91.13,117619.0,90.9593,90.9892,90.6606,90.7502,117619.0
2019-03-18 15:10:00,91.12,91.19,91.08,91.17,29183.0,90.7403,90.81,90.7004,90.79,29183.0
2019-03-18 15:20:00,91.17,91.25,91.08,91.09,212397.0,90.79,90.8697,90.7004,90.7104,212397.0
2019-03-18 15:30:00,91.1,91.39,91.09,91.36,131739.0,90.7203,91.0091,90.7104,90.9793,131739.0
2019-03-18 15:40:00,91.37,91.65,91.34,91.63,122632.0,90.9892,91.268,90.9593,91.2481,122632.0
2019-03-18 15:50:00,91.62,91.63,91.42,91.53,214279.0,91.2382,91.2481,91.039,91.1485,214279.0
2019-03-19 09:30:00,91.88,91.88,91.49,91.54,391979.0,91.4971,91.4971,91.1087,91.1585,391979.0
2019-03-19 09:40:00,91.53,91.76,91.45,91.71,140464.0,91.1485,91.3776,91.0689,91.3278,140464.0
2019-03-19 09:50:00,91.68,91.92,91.64,91.77,171568.0,91.2979,91.5369,91.2581,91.3875,171568.0
2019-03-19 10:00:00,91.75,91.84,91.53,91.66,116916.0,91.3676,91.4573,91.1485,91.278,116916.0
2019-03-19 10:10:00,91.65,91.73,91.54,91.63,33248.0,91.268,91.3477,91.1585,91.2481,33248.0
2019-03-19 10:20:00,91.63,91.64,91.06,91.17,123770.0,91.2481,91.2581,90.6805,90.79,123770.0
2019-03-19 10:30:00,91.18,91.46,91.17,91.42,61031.0,90.8,91.0788,90.79,91.039,61031.0
2019-03-19 10:40:00,91.41,91.45,91.3,91.33,47067.0,91.029,91.0689,90.9195,90.9494,47067.0
2019-03-19 10:50:00,91.32,91.38,91.13,91.13,41415.0,90.9394,90.9992,90.7502,90.7502,41415.0
2019-03-19 11:00:00,91.17,91.37,91.14,91.18,209706.0,90.79,90.9892,90.7602,90.8,209706.0
2019-03-19 11:10:00,91.14,91.33,91.04,91.18,22215.0,90.7602,90.9494,90.6606,90.8,22215.0
2019-03-19 11:20:00,91.19,91.39,91.15,91.28,81714.0,90.81,91.0091,90.7701,90.8996,81714.0
2019-03-19 11:30:00,91.25,91.26,91.05,91.09,30432.0,90.8697,90.8797,90.6705,90.7104,30432.0
2019-03-19 11:40:00,91.11,91.33,91.01,91.3,45830.0,90.7303,90.9494,90.6307,90.9195,45830.0
2019-03-19 11:50:00,91.32,91.34,91.16,91.25,41406.0,90.9394,90.9593,90.7801,90.8697,41406.0
2019-03-19 12:00:00,91.26,91.44,91.26,91.33,41822.0,90.8797,91.0589,90.8797,90.9494,41822.0
2019-03-19 12:10:00,91.33,91.5,91.33,91.42,66429.0,90.9494,91.1187,90.9494,91.039,66429.0
2019-03-19 12:20:00,91.42,91.46,91.35,91.41,62187.0,91.039,91.0788,90.9693,91.029,62187.0
2019-03-19 12:30:00,91.41,91.47,91.32,91.38,41176.0,91.029,91.0888,90.9394,90.9992,41176.0
2019-03-19 12:40:00,91.37,91.45,90.82,90.87,122046.0,90.9892,91.0689,90.4415,90.4913,122046.0
2019-03-19 12:50:00,90.86,91.27,90.85,91.26,100973.0,90.4813,90.8896,90.4714,90.8797,100973.0
2019-03-19 13:00:00,91.3,91.42,91.23,91.3,30513.0,90.9195,91.039,90.8498,90.9195,30513.0
2019-03-19 13:10:00,91.3,91.4,91.25,91.33,19609.0,90.9195,91.0191,90.8697,90.9494,19609.0
2019-03-19 13:20:00,91.34,91.45,91.34,91.43,37272.0,90.9593,91.0689,90.9593,91.049,37272.0
2019-03-19 13:30:00,91.44,91.53,91.42,91.46,57627.0,91.0589,91.1485,91.039,91.0788,57627.0
2019-03-19 13:40:00,91.46,91.49,91.34,91.47,28952.0,91.0788,91.1087,90.9593,91.0888,28952.0
2019-03-19 13:50:00,91.49,91.6,91.46,91.54,49388.0,91.1087,91.2183,91.0788,91.1585,49388.0
2019-03-19 14:00:00,91.54,91.57,91.45,91.5,10487.0,91.1585,91.1884,91.0689,91.1187,10487.0
2019-03-19 14:10:00,91.51,91.53,91.33,91.53,15310.0,91.1286,91.1485,90.9494,91.1485,15310.0
2019-03-19 14:20:00,91.54,91.69,91.5,91.68,31945.0,91.1585,91.3079,91.1187,91.2979,31945.0
2019-03-19 14:30:00,91.68,91.78,91.63,91.76,53939.0,91.2979,91.3975,91.2481,91.3776,53939.0
2019-03-19 14:40:00,91.77,91.86,91.59,91.6,27595.0,91.3875,91.4772,91.2083,91.2183,27595.0
2019-03-19 14:50:00,91.6,91.68,91.49,91.51,44220.0,91.2183,91.2979,91.1087,91.1286,44220.0
2019-03-19 15:00:00,91.55,91.71,91.5,91.61,27210.0,91.1685,91.3278,91.1187,91.2282,27210.0
2019-03-19 15:10:00,91.59,91.61,91.37,91.37,29517.0,91.2083,91.2282,90.9892,90.9892,29517.0
2019-03-19 15:20:00,91.39,91.39,91.16,91.28,22921.0,91.0091,91.0091,90.7801,90.8996,22921.0
2019-03-19 15:30:00,91.28,91.4,91.17,91.2,61343.0,90.8996,91.0191,90.79,90.8199,61343.0
2019-03-19 15:40:00,91.19,91.29,91.05,91.27,112010.0,90.81,90.9095,90.6705,90.8896,112010.0
2019-03-19 15:50:00,91.28,91.31,91.03,91.24,247380.0,90.8996,90.9295,90.6506,90.8598,247380.0
2019-03-20 09:30:00,91.18,91.23,90.82,90.99,166649.0,90.8,90.8498,90.4415,90.6108,166649.0
2019-03-20 09:40:00,90.96,91.46,90.96,91.4,112929.0,90.5809,91.0788,90.5809,91.0191,112929.0
2019-03-20 09:50:00,91.43,91.45,91.19,91.41,67549.0,91.049,91.0689,90.81,91.029,67549.0
2019-03-20 10:00:00,91.34,91.44,91.02,91.04,115099.0,90.9593,91.0589,90.6407,90.6606,115099.0
2019-03-20 10:10:00,91.03,91.05,90.78,90.9,77054.0,90.6506,90.6705,90.4017,90.5212,77054.0
2019-03-20 10:20:00,90.9,91.25,90.9,91.12,99362.0,90.5212,90.8697,90.5212,90.7403,99362.0
2019-03-20 10:30:00,91.11,91.25,90.98,91.07,60095.0,90.7303,90.8697,90.6008,90.6905,60095.0
2019-03-20 10:40:00,91.09,91.43,91.03,91.43,37019.0,90.7104,91.049,90.6506,91.049,37019.0
2019-03-20 10:50:00,91.4,91.41,91.27,91.39,78526.0,91.0191,91.029,90.8896,91.0091,78526.0
2019-03-20 11:00:00,91.43,91.51,91.35,91.46,47068.0,91.049,91.1286,90.9693,91.0788,47068.0
2019-03-20 11:10:00,91.4,91.57,91.34,91.56,21693.0,91.0191,91.1884,90.9593,91.1784,21693.0
2019-03-20 11:20:00,91.55,91.6,91.29,91.3,14943.0,91.1685,91.2183,90.9095,90.9195,14943.0
2019-03-20 11:30:00,91.31,91.35,91.04,91.08,31505.0,90.9295,90.9693,90.6606,90.7004,31505.0
2019-03-20 11:40:00,91.09,91.09,90.79,90.84,126846.0,90.7104,90.7104,90.4116,90.4614,126846.0
2019-03-20 11:50:00,90.86,90.96,90.32,90.41,193982.0,90.4813,90.5809,89.9436,90.0332,193982.0
2019-03-20 12:00:00,90.42,90.57,90.2,90.57,255169.0,90.0432,90.1925,89.8241,90.1925,255169.0
2019-03-20 12:10:00,90.53,90.55,90.29,90.33,210111.0,90.1527,90.1726,89.9137,89.9535,210111.0
2019-03-20 12:20:00,90.33,90.49,90.22,90.3,206353.0,89.9535,90.1129,89.844,89.9237,206353.0
2019-03-20 12:30:00,90.29,90.29,89.42,89.77,672172.0,89.9137,89.9137,89.0473,89.3959,672172.0
2019-03-20 12:40:00,89.76,89.97,89.68,89.95,84795.0,89.3859,89.595,89.3063,89.5751,84795.0
2019-03-20 12:50:00,89.94,90.16,89.87,90.15,13308.0,89.5652,89.7843,89.4955,89.7743,13308.0
2019-03-20 13:00:00,90.08,90.19,90.01,90.18,30909.0,89.7046,89.8141,89.6349,89.8042,30909.0
2019-03-20 13:10:00,90.19,90.36,90.18,90.28,61554.0,89.8141,89.9834,89.8042,89.9038,61554.0
2019-03-20 13:20:00,90.29,90.29,90.11,90.17,145234.0,89.9137,89.9137,89.7345,89.7942,145234.0
2019-03-20 13:30:00,90.14,90.31,90.13,90.3,34683.0,89.7643,89.9336,89.7544,89.9237,34683.0
2019-03-20 13:40:00,90.28,90.4,90.25,90.3,50489.0,89.9038,90.0233,89.8739,89.9237,50489.0
2019-03-20 13:50:00,90.28,90.58,90.18,90.54,104877.0,89.9038,90.2025,89.8042,90.1627,104877.0
2019-03-20 14:00:00,90.61,91.16,90.53,90.84,287458.0,90.2324,90.7801,90.1527,90.4614,287458.0
2019-03-20 14:10:00,90.84,91.04,90.66,90.7,128453.0,90.4614,90.6606,90.2822,90.322,128453.0
2019-03-20 14:20:00,90.7,91.14,90.7,91.13,154284.0,90.322,90.7602,90.322,90.7502,154284.0
2019-03-20 14:30:00,91.13,91.44,90.97,91.42,164806.0,90.7502,91.0589,90.5909,91.039,164806.0
2019-03-20 14:40:00,91.45,91.56,91.08,91.09,116487.0,91.0689,91.1784,90.7004,90.7104,116487.0
2019-03-20 14:50:00,91.09,91.32,91.02,91.17,85138.0,90.7104,90.9394,90.6407,90.79,85138.0
2019-03-20 15:00:00,91.18,91.41,90.85,91.01,188188.0,90.8,91.029,90.4714,90.6307,188188.0
2019-03-20 15:10:00,91.03,91.07,90.66,90.8,122303.0,90.6506,90.6905,90.2822,90.4216,122303.0
2019-03-20 15:20:00,90.81,90.89,90.68,90.84,153509.0,90.4315,90.5112,90.3021,90.4614,153509.0
2019-03-20 15:30:00,90.85,90.88,90.45,90.63,82028.0,90.4714,90.5013,90.073,90.2523,82028.0
2019-03-20 15:40:00,90.62,90.8,90.56,90.59,117980.0,90.2423,90.4216,90.1826,90.2125,117980.0
2019-03-20 15:50:00,90.57,90.57,90.22,90.32,291682.0,90.1925,90.1925,89.844,89.9436,291682.0
2019-03-21 09:30:00,89.47,90.46,89.28,89.97,364377.0,89.0971,90.083,88.9079,89.595,364377.0
2019-03-21 09:40:00,90.06,90.62,89.98,90.55,210124.0,89.6847,90.2423,89.605,90.1726,210124.0
2019-03-21 09:50:00,90.56,90.7,90.32,90.33,328968.0,90.1826,90.322,89.9436,89.9535,328968.0
2019-03-21 10:00:00,90.31,90.91,90.3,90.8,161308.0,89.9336,90.5311,89.9237,90.4216,161308.0
2019-03-21 10:10:00,90.79,91.08,90.71,90.71,211944.0,90.4116,90.7004,90.332,90.332,211944.0
2019-03-21 10:20:00,90.68,90.87,90.65,90.8,94111.0,90.3021,90.4913,90.2722,90.4216,94111.0
2019-03-21 10:30:00,90.81,90.85,90.5,90.85,174581.0,90.4315,90.4714,90.1228,90.4714,174581.0
2019-03-21 10:40:00,90.81,90.98,90.73,90.91,345838.0,90.4315,90.6008,90.3519,90.5311,345838.0
2019-03-21 10:50:00,90.89,91.34,90.89,91.1,249280.0,90.5112,90.9593,90.5112,90.7203,249280.0
2019-03-21 11:00:00,91.15,91.73,91.15,91.66,323380.0,90.7701,91.3477,90.7701,91.278,323380.0
2019-03-21 11:10:00,91.64,91.78,91.44,91.47,153567.0,91.2581,91.3975,91.0589,91.0888,153567.0
2019-03-21 11:20:00,91.47,91.61,91.33,91.34,76566.0,91.0888,91.2282,90.9494,90.9593,76566.0
2019-03-21 11:30:00,91.33,91.58,91.24,91.48,59332.0,90.9494,91.1983,90.8598,91.0988,59332.0
2019-03-21 11:40:00,91.49,91.75,91.47,91.73,55328.0,91.1087,91.3676,91.0888,91.3477,55328.0
2019-03-21 11:50:00,91.73,91.93,91.71,91.89,140914.0,91.3477,91.5469,91.3278,91.507,140914.0
2019-03-21 12:00:00,91.89,91.9,91.55,91.64,59114.0,91.507,91.517,91.1685,91.2581,59114.0
2019-03-21 12:10:00,91.68,91.75,91.5,91.53,66738.0,91.2979,91.3676,91.1187,91.1485,66738.0
2019-03-21 12:20:00,91.56,91.71,91.5,91.54,82887.0,91.1784,91.3278,91.1187,91.1585,82887.0
2019-03-21 12:30:00,91.55,91.56,91.17,91.21,70441.0,91.1685,91.1784,90.79,90.8299,70441.0
2019-03-21 12:40:00,91.2,91.5,91.18,91.41,38290.0,90.8199,91.1187,90.8,91.029,38290.0
2019-03-21 12:50:00,91.43,91.47,91.29,91.44,70476.0,91.049,91.0888,90.9095,91.0589,70476.0
2019-03-21 13:00:00,91.44,91.64,91.41,91.59,66978.0,91.0589,91.2581,91.029,91.2083,66978.0
2019-03-21 13:10:00,91.59,91.64,91.36,91.39,39779.0,91.2083,91.2581,90.9793,91.0091,39779.0
2019-03-21 13:20:00,91.37,91.56,91.35,91.56,32983.0,90.9892,91.1784,90.9693,91.1784,32983.0
2019-03-21 13:30:00,91.56,91.58,91.31,91.32,40562.0,91.1784,91.1983,90.9295,90.9394,40562.0
2019-03-21 13:40:00,91.36,91.46,91.28,91.39,77535.0,90.9793,91.0788,90.8996,91.0091,77535.0
2019-03-21 13:50:00,91.4,91.42,91.22,91.32,44808.0,91.0191,91.039,90.8398,90.9394,44808.0
2019-03-21 14:00:00,91.33,91.46,91.32,91.44,60471.0,90.9494,91.0788,90.9394,91.0589,60471.0
2019-03-21 14:10:00,91.48,91.57,91.41,91.54,58717.0,91.0988,91.1884,91.029,91.1585,58717.0
2019-03-21 14:20:00,91.55,91.6,91.44,91.49,49370.0,91.1685,91.2183,91.0589,91.1087,49370.0
2019-03-21 14:30:00,91.5,91.62,91.46,91.61,52787.0,91.1187,91.2382,91.0788,91.2282,52787.0
2019-03-21 14:40:00,91.61,91.76,91.53,91.75,35508.0,91.2282,91.3776,91.1485,91.3676,35508.0
2019-03-21 14:50:00,91.76,91.76,91.43,91.45,69848.0,91.3776,91.3776,91.049,91.0689,69848.0
2019-03-21 15:00:00,91.45,91.68,91.36,91.6,72450.0,91.0689,91.2979,90.9793,91.2183,72450.0
2019-03-21 15:10:00,91.6,91.6,91.26,91.49,129519.0,91.2183,91.2183,90.8797,91.1087,129519.0
2019-03-21 15:20:00,91.5,91.65,91.47,91.52,96662.0,91.1187,91.268,91.0888,91.1386,96662.0
2019-03-21 15:30:00,91.52,91.71,91.49,91.64,159325.0,91.1386,91.3278,91.1087,91.2581,159325.0
2019-03-21 15:40:00,91.63,91.75,91.59,91.73,169218.0,91.2481,91.3676,91.2083,91.3477,169218.0
2019-03-21 15:50:00,91.73,92.06,91.66,91.92,588793.0,91.3477,91.6763,91.278,91.5369,588793.0
2019-03-22 09:30:00,91.31,91.58,91.09,91.41,118094.0,90.9295,91.1983,90.7104,91.029,118094.0
2019-03-22 09:40:00,91.42,91.51,90.85,90.85,112220.0,91.039,91.1286,90.4714,90.4714,112220.0
2019-03-22 09:50:00,90.84,91.05,90.24,90.28,176709.0,90.4614,90.6705,89.8639,89.9038,176709.0
2019-03-22 10:00:00,90.34,90.62,90.26,90.59,166859.0,89.9635,90.2423,89.8838,90.2125,166859.0
2019-03-22 10:10:00,90.6,91.12,90.42,91.12,92576.0,90.2224,90.7403,90.0432,90.7403,92576.0
2019-03-22 10:20:00,91.09,91.19,90.36,90.45,100225.0,90.7104,90.81,89.9834,90.073,100225.0
2019-03-22 10:30:00,90.49,90.72,90.48,90.56,33093.0,90.1129,90.3419,90.1029,90.1826,33093.0
2019-03-22 10:40:00,90.58,90.58,90.14,90.14,92440.0,90.2025,90.2025,89.7643,89.7643,92440.0
2019-03-22 10:50:00,90.14,90.18,89.87,89.94,100096.0,89.7643,89.8042,89.4955,89.5652,100096.0
2019-03-22 11:00:00,89.92,89.93,89.59,89.63,88348.0,89.5453,89.5552,89.2166,89.2565,88348.0
2019-03-22 11:10:00,89.62,89.92,89.4,89.76,144431.0,89.2465,89.5453,89.0274,89.3859,144431.0
2019-03-22 11:20:00,89.77,89.8,89.3,89.31,99030.0,89.3959,89.4258,88.9278,88.9378,99030.0
2019-03-22 11:30:00,89.31,89.44,89.14,89.15,118060.0,88.9378,89.0673,88.7685,88.7785,118060.0
2019-03-22 11:40:00,89.13,89.27,88.93,89.04,115105.0,88.7585,88.898,88.5594,88.6689,115105.0
2019-03-22 11:50:00,89.03,89.08,88.7,88.7,117381.0,88.659,88.7088,88.3303,88.3303,117381.0
2019-03-22 12:00:00,88.72,89.22,88.72,88.9,128670.0,88.3503,88.8482,88.3503,88.5295,128670.0
2019-03-22 12:10:00,88.93,89.01,88.7,88.74,176747.0,88.5594,88.639,88.3303,88.3702,176747.0
2019-03-22 12:20:00,88.73,89.03,88.68,88.76,66586.0,88.3602,88.659,88.3104,88.3901,66586.0
2019-03-22 12:30:00,88.73,88.97,88.66,88.84,65711.0,88.3602,88.5992,88.2905,88.4698,65711.0
2019-03-22 12:40:00,88.82,88.9,88.64,88.66,77769.0,88.4498,88.5295,88.2706,88.2905,77769.0
2019-03-22 12:50:00,88.68,89.12,88.65,89.06,53562.0,88.3104,88.7486,88.2805,88.6888,53562.0
2019-03-22 13:00:00,89.01,89.32,89.0,89.32,84439.0,88.639,88.9478,88.6291,88.9478,84439.0
2019-03-22 13:10:00,89.33,89.37,89.09,89.1,54229.0,88.9577,88.9975,88.7187,88.7287,54229.0
2019-03-22 13:20:00,89.09,89.1,88.71,88.78,255925.0,88.7187,88.7287,88.3403,88.41,255925.0
2019-03-22 13:30:00,88.78,89.03,88.74,88.83,105837.0,88.41,88.659,88.3702,88.4598,105837.0
2019-03-22 13:40:00,88.83,88.97,88.79,88.8,37215.0,88.4598,88.5992,88.42,88.4299,37215.0
2019-03-22 13:50:00,88.77,88.84,88.65,88.69,43784.0,88.4,88.4698,88.2805,88.3204,43784.0
2019-03-22 14:00:00,88.67,88.95,88.66,88.91,50627.0,88.3005,88.5793,88.2905,88.5395,50627.0
2019-03-22 14:10:00,88.91,89.36,88.91,89.25,73504.0,88.5395,88.9876,88.5395,88.878,73504.0
2019-03-22 14:20:00,89.23,89.37,89.19,89.24,41025.0,88.8581,88.9975,88.8183,88.8681,41025.0
2019-03-22 14:30:00,89.23,89.28,89.01,89.1,27803.0,88.8581,88.9079,88.639,88.7287,27803.0
2019-03-22 14:40:00,89.1,89.23,89.02,89.21,41156.0,88.7287,88.8581,88.649,88.8382,41156.0
2019-03-22 14:50:00,89.22,89.4,89.22,89.32,54357.0,88.8482,89.0274,88.8482,88.9478,54357.0
2019-03-22 15:00:00,89.33,89.46,89.1,89.12,51159.0,88.9577,89.0872,88.7287,88.7486,51159.0
2019-03-22 15:10:00,89.13,89.14,88.84,88.9,44245.0,88.7585,88.7685,88.4698,88.5295,44245.0
2019-03-22 15:20:00,88.9,88.98,88.74,88.74,64802.0,88.5295,88.6092,88.3702,88.3702,64802.0
2019-03-22 15:30:00,88.73,88.76,88.57,88.63,140634.0,88.3602,88.3901,88.2009,88.2606,140634.0
2019-03-22 15:40:00,88.63,88.63,88.26,88.36,295282.0,88.2606,88.2606,87.8922,87.9918,295282.0
2019-03-22 15:50:00,88.36,88.37,87.78,87.85,737010.0,87.9918,88.0017,87.4142,87.4839,737010.0
2019-03-25 09:30:00,87.7,88.47,87.14,88.47,291733.0,87.3345,88.1013,86.7768,88.1013,291733.0
2019-03-25 09:40:00,88.47,88.47,86.82,86.94,305931.0,88.1013,88.1013,86.4582,86.5777,305931.0
2019-03-25 09:50:00,86.94,87.38,86.83,86.87,295564.0,86.5777,87.0158,86.4681,86.508,295564.0
2019-03-25 10:00:00,86.89,87.05,86.62,86.79,310638.0,86.5279,86.6872,86.259,86.4283,310638.0
2019-03-25 10:10:00,86.77,86.77,86.42,86.51,270005.0,86.4084,86.4084,86.0598,86.1495,270005.0
2019-03-25 10:20:00,86.49,86.91,86.42,86.91,391495.0,86.1296,86.5478,86.0598,86.5478,391495.0
2019-03-25 10:30:00,86.9,87.09,86.6,86.61,241141.0,86.5378,86.7271,86.2391,86.2491,241141.0
2019-03-25 10:40:00,86.62,86.83,86.37,86.82,342744.0,86.259,86.4681,86.0101,86.4582,342744.0
2019-03-25 10:50:00,86.8,87.35,86.8,87.0,320749.0,86.4383,86.986,86.4383,86.6374,320749.0
2019-03-25 11:00:00,86.97,87.66,86.8,87.66,167395.0,86.6076,87.2947,86.4383,87.2947,167395.0
2019-03-25 11:10:00,87.65,88.09,87.54,88.05,101786.0,87.2847,87.7229,87.1752,87.6831,101786.0
2019-03-25 11:20:00,88.07,88.48,88.01,88.42,68181.0,87.703,88.1113,87.6432,88.0515,68181.0
2019-03-25 11:30:00,88.41,88.43,87.81,87.99,111077.0,88.0416,88.0615,87.4441,87.6233,111077.0
2019-03-25 11:40:00,88.05,88.07,87.55,87.56,55387.0,87.6831,87.703,87.1851,87.1951,55387.0
2019-03-25 11:50:00,87.54,87.78,87.49,87.6,52875.0,87.1752,87.4142,87.1254,87.2349,52875.0
2019-03-25 12:00:00,87.6,87.98,87.54,87.8,41146.0,87.2349,87.6133,87.1752,87.4341,41146.0
2019-03-25 12:10:00,87.8,87.97,87.75,87.96,49753.0,87.4341,87.6034,87.3843,87.5934,49753.0
2019-03-25 12:20:00,88.0,88.07,87.86,87.9,21281.0,87.6333,87.703,87.4938,87.5337,21281.0
2019-03-25 12:30:00,87.92,87.96,87.47,87.53,61994.0,87.5536,87.5934,87.1055,87.1652,61994.0
2019-03-25 12:40:00,87.51,87.63,87.51,87.54,27706.0,87.1453,87.2648,87.1453,87.1752,27706.0
2019-03-25 12:50:00,87.63,87.98,87.61,87.97,23690.0,87.2648,87.6133,87.2449,87.6034,23690.0
2019-03-25 13:00:00,87.98,88.03,87.74,87.94,81559.0,87.6133,87.6631,87.3743,87.5735,81559.0
2019-03-25 13:10:00,87.94,88.23,87.88,87.98,29154.0,87.5735,87.8623,87.5138,87.6133,29154.0
2019-03-25 13:20:00,87.97,88.05,87.8,87.88,25401.0,87.6034,87.6831,87.4341,87.5138,25401.0
2019-03-25 13:30:00,87.86,88.07,87.72,87.98,23154.0,87.4938,87.703,87.3544,87.6133,23154.0
2019-03-25 13:40:00,87.96,87.97,87.55,87.58,40239.0,87.5934,87.6034,87.1851,87.215,40239.0
2019-03-25 13:50:00,87.58,87.72,87.51,87.58,23758.0,87.215,87.3544,87.1453,87.215,23758.0
2019-03-25 14:00:00,87.56,87.67,87.43,87.47,30518.0,87.1951,87.3046,87.0656,87.1055,30518.0
2019-03-25 14:10:00,87.46,87.62,87.34,87.35,32631.0,87.0955,87.2548,86.976,86.986,32631.0
2019-03-25 14:20:00,87.35,87.44,87.25,87.37,87669.0,86.986,87.0756,86.8864,87.0059,87669.0
2019-03-25 14:30:00,87.4,87.72,87.38,87.62,38874.0,87.0358,87.3544,87.0158,87.2548,38874.0
2019-03-25 14:40:00,87.6,87.89,87.58,87.81,64134.0,87.2349,87.5237,87.215,87.4441,64134.0
2019-03-25 14:50:00,87.83,87.98,87.73,87.93,28806.0,87.464,87.6133,87.3644,87.5636,28806.0
2019-03-25 15:00:00,87.98,88.08,87.91,88.04,69365.0,87.6133,87.7129,87.5436,87.6731,69365.0
2019-03-25 15:10:00,88.05,88.26,88.05,88.11,66270.0,87.6831,87.8922,87.6831,87.7428,66270.0
2019-03-25 15:20:00,88.09,88.31,88.04,88.21,64620.0,87.7229,87.942,87.6731,87.8424,64620.0
2019-03-25 15:30:00,88.19,88.24,87.94,87.95,86779.0,87.8225,87.8723,87.5735,87.5835,86779.0
2019-03-25 15:40:00,87.92,88.18,87.81,87.83,153446.0,87.5536,87.8125,87.4441,87.464,153446.0
2019-03-25 15:50:00,87.82,88.06,87.82,88.0,760614.0,87.454,87.693,87.454,87.6333,760614.0
2019-03-26 09:30:00,88.91,89.25,88.76,89.2,236033.0,88.5395,88.878,88.3901,88.8283,236033.0
2019-03-26 09:40:00,89.23,89.28,88.76,88.87,205231.0,88.8581,88.9079,88.3901,88.4996,205231.0
2019-03-26 09:50:00,88.84,89.4,88.63,89.34,152616.0,88.4698,89.0274,88.2606,88.9677,152616.0
2019-03-26 10:00:00,89.35,89.37,88.89,89.09,122875.0,88.9776,88.9975,88.5195,88.7187,122875.0
2019-03-26 10:10:00,89.08,89.33,89.03,89.14,66463.0,88.7088,88.9577,88.659,88.7685,66463.0
2019-03-26 10:20:00,89.12,89.22,88.87,89.15,140052.0,88.7486,88.8482,88.4996,88.7785,140052.0
2019-03-26 10:30:00,89.15,89.22,88.81,88.89,103541.0,88.7785,88.8482,88.4399,88.5195,103541.0
2019-03-26 10:40:00,88.87,89.42,88.82,89.4,115285.0,88.4996,89.0473,88.4498,89.0274,115285.0
2019-03-26 10:50:00,89.41,89.66,89.32,89.42,113796.0,89.0374,89.2863,88.9478,89.0473,113796.0
2019-03-26 11:00:00,89.43,89.54,89.2,89.2,78770.0,89.0573,89.1668,88.8283,88.8283,78770.0
2019-03-26 11:10:00,89.22,89.53,89.1,89.25,65117.0,88.8482,89.1569,88.7287,88.878,65117.0
2019-03-26 11:20:00,89.3,89.55,89.28,89.54,91731.0,88.9278,89.1768,88.9079,89.1668,91731.0
2019-03-26 11:30:00,89.54,89.61,89.39,89.56,93646.0,89.1668,89.2365,89.0175,89.1868,93646.0
2019-03-26 11:40:00,89.56,89.62,89.16,89.31,110704.0,89.1868,89.2465,88.7884,88.9378,110704.0
2019-03-26 11:50:00,89.31,89.33,89.04,89.19,77123.0,88.9378,88.9577,88.6689,88.8183,77123.0
2019-03-26 12:00:00,89.19,89.49,89.16,89.4,41518.0,88.8183,89.117,88.7884,89.0274,41518.0
2019-03-26 12:10:00,89.36,89.5,89.35,89.41,21343.0,88.9876,89.127,88.9776,89.0374,21343.0
2019-03-26 12:20:00,89.47,89.47,89.14,89.19,48459.0,89.0971,89.0971,88.7685,88.8183,48459.0
2019-03-26 12:30:00,89.2,89.31,89.19,89.2,6567.0,88.8283,88.9378,88.8183,88.8283,6567.0
2019-03-26 12:40:00,89.2,89.2,89.02,89.09,33106.0,88.8283,88.8283,88.649,88.7187,33106.0
2019-03-26 12:50:00,89.14,89.26,88.98,89.05,50847.0,88.7685,88.888,88.6092,88.6789,50847.0
2019-03-26 13:00:00,89.04,89.25,88.96,89.24,39953.0,88.6689,88.878,88.5893,88.8681,39953.0
2019-03-26 13:10:00,89.23,89.47,89.23,89.47,44412.0,88.8581,89.0971,88.8581,89.0971,44412.0
2019-03-26 13:20:00,89.46,89.47,89.25,89.28,37278.0,89.0872,89.0971,88.878,88.9079,37278.0
2019-03-26 13:30:00,89.27,89.32,89.09,89.13,33447.0,88.898,88.9478,88.7187,88.7585,33447.0
2019-03-26 13:40:00,89.13,89.19,89.09,89.14,17780.0,88.7585,88.8183,88.7187,88.7685,17780.0
2019-03-26 13:50:00,89.16,89.18,88.88,88.93,24476.0,88.7884,88.8083,88.5096,88.5594,24476.0
2019-03-26 14:00:00,88.93,89.0,88.81,88.92,51443.0,88.5594,88.6291,88.4399,88.5494,51443.0
2019-03-26 14:10:00,88.91,88.98,88.81,88.98,26469.0,88.5395,88.6092,88.4399,88.6092,26469.0
2019-03-26 14:20:00,89.01,89.03,88.85,88.86,17937.0,88.639,88.659,88.4797,88.4897,17937.0
2019-03-26 14:30:00,88.85,88.86,88.65,88.82,66802.0,88.4797,88.4897,88.2805,88.4498,66802.0
2019-03-26 14:40:00,88.84,89.09,88.84,89.03,72628.0,88.4698,88.7187,88.4698,88.659,72628.0
2019-03-26 14:50:00,89.05,89.07,88.76,89.05,19599.0,88.6789,88.6988,88.3901,88.6789,19599.0
2019-03-26 15:00:00,89.06,89.29,89.04,89.16,44840.0,88.6888,88.9179,88.6689,88.7884,44840.0
2019-03-26 15:10:00,89.14,89.22,89.01,89.01,71342.0,88.7685,88.8482,88.639,88.639,71342.0
2019-03-26 15:20:00,89.0,89.08,88.86,88.92,45349.0,88.6291,88.7088,88.4897,88.5494,45349.0
2019-03-26 15:30:00,88.94,89.0,88.82,88.86,72141.0,88.5693,88.6291,88.4498,88.4897,72141.0
2019-03-26 15:40:00,88.86,89.08,88.86,89.01,87248.0,88.4897,88.7088,88.4897,88.639,87248.0
2019-03-26 15:50:00,89.02,89.79,89.01,89.72,347163.0,88.649,89.4158,88.639,89.3461,347163.0
2019-03-27 09:30:00,89.64,89.78,89.44,89.59,116589.0,89.2664,89.4058,89.0673,89.2166,116589.0
2019-03-27 09:40:00,89.62,89.7,89.09,89.12,115793.0,89.2465,89.3262,88.7187,88.7486,115793.0
2019-03-27 09:50:00,89.14,89.42,88.67,88.75,138538.0,88.7685,89.0473,88.3005,88.3801,138538.0
2019-03-27 10:00:00,88.76,88.76,88.45,88.62,124454.0,88.3901,88.3901,88.0814,88.2507,124454.0
2019-03-27 10:10:00,88.62,88.97,88.59,88.95,79317.0,88.2507,88.5992,88.2208,88.5793,79317.0
2019-03-27 10:20:00,88.92,88.99,88.73,88.76,57038.0,88.5494,88.6191,88.3602,88.3901,57038.0
2019-03-27 10:30:00,88.78,88.93,88.49,88.49,57373.0,88.41,88.5594,88.1212,88.1212,57373.0
2019-03-27 10:40:00,88.49,88.5,87.89,88.08,150374.0,88.1212,88.1312,87.5237,87.7129,150374.0
2019-03-27 10:50:00,88.03,88.53,87.95,88.53,205065.0,87.6631,88.161,87.5835,88.161,205065.0
2019-03-27 11:00:00,88.52,88.61,88.03,88.29,122682.0,88.1511,88.2407,87.6631,87.9221,122682.0
2019-03-27 11:10:00,88.25,88.3,87.61,87.66,121569.0,87.8822,87.932,87.2449,87.2947,121569.0
2019-03-27 11:20:00,87.72,87.84,87.46,87.46,364648.0,87.3544,87.4739,87.0955,87.0955,364648.0
2019-03-27 11:30:00,87.46,87.62,87.11,87.29,216008.0,87.0955,87.2548,86.747,86.9262,216008.0
2019-03-27 11:40:00,87.31,87.39,87.05,87.09,122447.0,86.9461,87.0258,86.6872,86.7271,122447.0
2019-03-27 11:50:00,87.1,87.3,86.83,87.18,237372.0,86.737,86.9362,86.4681,86.8167,237372.0
2019-03-27 12:00:00,87.17,87.69,87.01,87.67,175975.0,86.8067,87.3246,86.6474,87.3046,175975.0
2019-03-27 12:10:00,87.66,87.83,87.52,87.63,54927.0,87.2947,87.464,87.1553,87.2648,54927.0
2019-03-27 12:20:00,87.64,87.93,87.59,87.85,70212.0,87.2748,87.5636,87.225,87.4839,70212.0
2019-03-27 12:30:00,87.82,88.04,87.82,87.99,28994.0,87.454,87.6731,87.454,87.6233,28994.0
2019-03-27 12:40:00,87.97,88.11,87.84,87.94,26099.0,87.6034,87.7428,87.4739,87.5735,26099.0
2019-03-27 12:50:00,87.94,88.11,87.81,87.83,24162.0,87.5735,87.7428,87.4441,87.464,24162.0
2019-03-27 13:00:00,87.84,87.86,87.52,87.52,17941.0,87.4739,87.4938,87.1553,87.1553,17941.0
2019-03-27 13:10:00,87.51,88.11,87.51,87.93,18459.0,87.1453,87.7428,87.1453,87.5636,18459.0
2019-03-27 13:20:00,87.95,88.28,87.85,88.12,63148.0,87.5835,87.9121,87.4839,87.7528,63148.0
2019-03-27 13:30:00,88.14,88.24,87.91,88.02,14134.0,87.7727,87.8723,87.5436,87.6532,14134.0
2019-03-27 13:40:00,88.01,88.41,88.01,88.3,59913.0,87.6432,88.0416,87.6432,87.932,59913.0
2019-03-27 13:50:00,88.31,88.4,88.16,88.21,60609.0,87.942,88.0316,87.7926,87.8424,60609.0
2019-03-27 14:00:00,88.2,88.38,88.1,88.24,30943.0,87.8324,88.0117,87.7328,87.8723,30943.0
2019-03-27 14:10:00,88.24,88.51,88.2,88.22,69499.0,87.8723,88.1411,87.8324,87.8523,69499.0
2019-03-27 14:20:00,88.21,88.25,88.01,88.23,51920.0,87.8424,87.8822,87.6432,87.8623,51920.0
2019-03-27 14:30:00,88.2,88.29,87.75,87.81,57362.0,87.8324,87.9221,87.3843,87.4441,57362.0
2019-03-27 14:40:00,87.82,87.98,87.79,87.94,54374.0,87.454,87.6133,87.4241,87.5735,54374.0
2019-03-27 14:50:00,87.97,88.15,87.85,87.91,44950.0,87.6034,87.7826,87.4839,87.5436,44950.0
2019-03-27 15:00:00,87.95,88.0,87.77,87.84,51460.0,87.5835,87.6333,87.4042,87.4739,51460.0
2019-03-27 15:10:00,87.83,87.99,87.81,87.99,74151.0,87.464,87.6233,87.4441,87.6233,74151.0
2019-03-27 15:20:00,87.99,88.31,87.9,88.3,83221.0,87.6233,87.942,87.5337,87.932,83221.0
2019-03-27 15:30:00,88.32,88.49,88.23,88.27,105626.0,87.9519,88.1212,87.8623,87.9021,105626.0
2019-03-27 15:40:00,88.27,88.36,88.11,88.11,109708.0,87.9021,87.9918,87.7428,87.7428,109708.0
2019-03-27 15:50:00,88.11,88.13,87.68,87.72,409251.0,87.7428,87.7627,87.3146,87.3544,409251.0
2019-03-28 09:30:00,87.86,88.41,87.86,88.01,116174.0,87.4938,88.0416,87.4938,87.6432,116174.0
2019-03-28 09:40:00,88.03,88.65,87.85,88.63,94062.0,87.6631,88.2805,87.4839,88.2606,94062.0
2019-03-28 09:50:00,88.65,88.74,88.27,88.59,111828.0,88.2805,88.3702,87.9021,88.2208,111828.0
2019-03-28 10:00:00,88.66,88.84,88.61,88.74,97365.0,88.2905,88.4698,88.2407,88.3702,97365.0
2019-03-28 10:10:00,88.78,88.9,88.54,88.65,92132.0,88.41,88.5295,88.171,88.2805,92132.0
2019-03-28 10:20:00,88.65,88.78,88.5,88.51,47941.0,88.2805,88.41,88.1312,88.1411,47941.0
2019-03-28 10:30:00,88.53,88.77,88.53,88.59,59104.0,88.161,88.4,88.161,88.2208,59104.0
2019-03-28 10:40:00,88.58,88.75,88.53,88.61,93151.0,88.2108,88.3801,88.161,88.2407,93151.0
2019-03-28 10:50:00,88.6,88.65,88.23,88.29,105656.0,88.2308,88.2805,87.8623,87.9221,105656.0
2019-03-28 11:00:00,88.3,88.4,87.92,88.13,65661.0,87.932,88.0316,87.5536,87.7627,65661.0
2019-03-28 11:10:00,88.15,88.4,88.04,88.04,208791.0,87.7826,88.0316,87.6731,87.6731,208791.0
2019-03-28 11:20:00,88.05,88.22,87.7,87.71,108414.0,87.6831,87.8523,87.3345,87.3445,108414.0
2019-03-28 11:30:00,87.7,88.26,87.66,88.2,132682.0,87.3345,87.8922,87.2947,87.8324,132682.0
2019-03-28 11:40:00,88.2,88.2,87.93,88.19,176821.0,87.8324,87.8324,87.5636,87.8225,176821.0
2019-03-28 11:50:00,88.17,88.25,88.06,88.24,42671.0,87.8026,87.8822,87.693,87.8723,42671.0
2019-03-28 12:00:00,88.24,88.48,88.19,88.25,55834.0,87.8723,88.1113,87.8225,87.8822,55834.0
2019-03-28 12:10:00,88.29,88.41,88.22,88.4,27670.0,87.9221,88.0416,87.8523,88.0316,27670.0
2019-03-28 12:20:00,88.38,88.54,88.36,88.51,47066.0,88.0117,88.171,87.9918,88.1411,47066.0
2019-03-28 12:30:00,88.52,88.64,88.4,88.63,57879.0,88.1511,88.2706,88.0316,88.2606,57879.0
2019-03-28 12:40:00,88.65,88.72,88.53,88.57,30302.0,88.2805,88.3503,88.161,88.2009,30302.0
2019-03-28 12:50:00,88.57,88.74,88.56,88.69,43326.0,88.2009,88.3702,88.1909,88.3204,43326.0
2019-03-28 13:00:00,88.72,88.85,88.7,88.73,62027.0,88.3503,88.4797,88.3303,88.3602,62027.0
2019-03-28 13:10:00,88.77,88.89,88.7,88.87,37817.0,88.4,88.5195,88.3303,88.4996,37817.0
2019-03-28 13:20:00,88.89,88.97,88.72,88.75,39627.0,88.5195,88.5992,88.3503,88.3801,39627.0
2019-03-28 13:30:00,88.74,88.81,88.63,88.63,31656.0,88.3702,88.4399,88.2606,88.2606,31656.0
2019-03-28 13:40:00,88.66,88.75,88.59,88.73,21412.0,88.2905,88.3801,88.2208,88.3602,21412.0
2019-03-28 13:50:00,88.74,88.82,88.7,88.77,30495.0,88.3702,88.4498,88.3303,88.4,30495.0
2019-03-28 14:00:00,88.76,88.78,88.63,88.67,69160.0,88.3901,88.41,88.2606,88.3005,69160.0
2019-03-28 14:10:00,88.68,88.74,88.55,88.6,33644.0,88.3104,88.3702,88.181,88.2308,33644.0
2019-03-28 14:20:00,88.6,88.74,88.54,88.7,29655.0,88.2308,88.3702,88.171,88.3303,29655.0
2019-03-28 14:30:00,88.68,88.68,88.46,88.6,28659.0,88.3104,88.3104,88.0913,88.2308,28659.0
2019-03-28 14:40:00,88.6,88.6,88.42,88.42,69652.0,88.2308,88.2308,88.0515,88.0515,69652.0
2019-03-28 14:50:00,88.43,88.45,88.26,88.41,103484.0,88.0615,88.0814,87.8922,88.0416,103484.0
2019-03-28 15:00:00,88.41,88.67,88.37,88.61,114371.0,88.0416,88.3005,88.0017,88.2407,114371.0
2019-03-28 15:10:00,88.62,88.69,88.45,88.53,73906.0,88.2507,88.3204,88.0814,88.161,73906.0
2019-03-28 15:20:00,88.54,88.62,88.45,88.49,64482.0,88.171,88.2507,88.0814,88.1212,64482.0
2019-03-28 15:30:00,88.49,88.71,88.46,88.66,85587.0,88.1212,88.3403,88.0913,88.2905,85587.0
2019-03-28 15:40:00,88.66,88.75,88.65,88.68,127609.0,88.2905,88.3801,88.2805,88.3104,127609.0
2019-03-28 15:50:00,88.68,88.93,88.55,88.87,387596.0,88.3104,88.5594,88.181,88.4996,387596.0
2019-03-29 09:30:00,89.57,89.87,89.4,89.59,269465.0,89.1967,89.4955,89.0274,89.2166,269465.0
2019-03-29 09:40:00,89.56,89.84,89.47,89.54,65288.0,89.1868,89.4656,89.0971,89.1668,65288.0
2019-03-29 09:50:00,89.55,89.95,89.5,89.88,65468.0,89.1768,89.5751,89.127,89.5054,65468.0
2019-03-29 10:00:00,89.89,90.33,89.89,90.31,140205.0,89.5154,89.9535,89.5154,89.9336,140205.0
2019-03-29 10:10:00,90.33,90.34,90.05,90.08,107601.0,89.9535,89.9635,89.6747,89.7046,107601.0
2019-03-29 10:20:00,90.08,90.44,89.9,90.44,60359.0,89.7046,90.0631,89.5253,90.0631,60359.0
2019-03-29 10:30:00,90.46,90.46,90.18,90.27,88720.0,90.083,90.083,89.8042,89.8938,88720.0
2019-03-29 10:40:00,90.3,90.38,89.96,90.04,114462.0,89.9237,90.0033,89.5851,89.6648,114462.0
2019-03-29 10:50:00,90.04,90.04,89.73,89.82,77600.0,89.6648,89.6648,89.356,89.4457,77600.0
2019-03-29 11:00:00,89.78,89.93,89.66,89.93,165536.0,89.4058,89.5552,89.2863,89.5552,165536.0
2019-03-29 11:10:00,89.92,90.11,89.85,90.06,107187.0,89.5453,89.7345,89.4755,89.6847,107187.0
2019-03-29 11:20:00,90.05,90.37,90.05,90.37,134934.0,89.6747,89.9934,89.6747,89.9934,134934.0
2019-03-29 11:30:00,90.38,90.49,90.2,90.35,125506.0,90.0033,90.1129,89.8241,89.9735,125506.0
2019-03-29 11:40:00,90.32,90.36,89.96,90.05,95372.0,89.9436,89.9834,89.5851,89.6747,95372.0
2019-03-29 11:50:00,90.05,90.09,89.9,89.96,126649.0,89.6747,89.7145,89.5253,89.5851,126649.0
2019-03-29 12:00:00,89.98,90.05,89.88,90.0,92727.0,89.605,89.6747,89.5054,89.6249,92727.0
2019-03-29 12:10:00,89.99,90.05,89.86,89.96,53578.0,89.615,89.6747,89.4855,89.5851,53578.0
2019-03-29 12:20:00,89.96,90.15,89.96,90.05,48486.0,89.5851,89.7743,89.5851,89.6747,48486.0
2019-03-29 12:30:00,90.06,90.3,90.02,90.3,53578.0,89.6847,89.9237,89.6448,89.9237,53578.0
2019-03-29 12:40:00,90.31,90.33,90.1,90.27,89954.0,89.9336,89.9535,89.7245,89.8938,89954.0
2019-03-29 12:50:00,90.3,90.37,90.2,90.33,82515.0,89.9237,89.9934,89.8241,89.9535,82515.0
2019-03-29 13:00:00,90.33,90.38,90.15,90.26,43757.0,89.9535,90.0033,89.7743,89.8838,43757.0
2019-03-29 13:10:00,90.32,90.46,90.25,90.29,134070.0,89.9436,90.083,89.8739,89.9137,134070.0
2019-03-29 13:20:00,90.26,90.39,90.15,90.32,178574.0,89.8838,90.0133,89.7743,89.9436,178574.0
2019-03-29 13:30:00,90.29,90.3,90.16,90.24,56623.0,89.9137,89.9237,89.7843,89.8639,56623.0
2019-03-29 13:40:00,90.26,90.43,89.92,90.4,124872.0,89.8838,90.0531,89.5453,90.0233,124872.0
2019-03-29 13:50:00,90.39,90.58,90.35,90.53,143361.0,90.0133,90.2025,89.9735,90.1527,143361.0
2019-03-29 14:00:00,90.52,90.65,90.47,90.54,129818.0,90.1428,90.2722,90.093,90.1627,129818.0
2019-03-29 14:10:00,90.57,90.69,90.52,90.65,167512.0,90.1925,90.312,90.1428,90.2722,167512.0
2019-03-29 14:20:00,90.65,90.75,90.56,90.74,200412.0,90.2722,90.3718,90.1826,90.3618,200412.0
2019-03-29 14:30:00,90.74,90.75,90.58,90.64,72578.0,90.3618,90.3718,90.2025,90.2623,72578.0
2019-03-29 14:40:00,90.63,90.69,90.5,90.61,73085.0,90.2523,90.312,90.1228,90.2324,73085.0
2019-03-29 14:50:00,90.62,90.8,90.62,90.63,86874.0,90.2423,90.4216,90.2423,90.2523,86874.0
2019-03-29 15:00:00,90.64,90.72,90.5,90.52,41193.0,90.2623,90.3419,90.1228,90.1428,41193.0
2019-03-29 15:10:00,90.52,90.57,90.36,90.36,164009.0,90.1428,90.1925,89.9834,89.9834,164009.0
2019-03-29 15:20:00,90.36,90.43,90.18,90.31,140152.0,89.9834,90.0531,89.8042,89.9336,140152.0
2019-03-29 15:30:00,90.34,90.5,90.23,90.5,134726.0,89.9635,90.1228,89.854,90.1228,134726.0
2019-03-29 15:40:00,90.49,90.65,90.45,90.56,211508.0,90.1129,90.2722,90.073,90.1826,211508.0
2019-03-29 15:50:00,90.55,90.63,90.47,90.55,371730.0,90.1726,90.2523,90.093,90.1726,371730.0
2019-04-01 09:30:00,91.44,91.75,91.23,91.46,358523.0,91.0589,91.3676,90.8498,91.0788,358523.0
2019-04-01 09:40:00,91.5,91.67,90.85,90.88,247716.0,91.1187,91.288,90.4714,90.5013,247716.0
2019-04-01 09:50:00,90.88,90.97,90.66,90.77,185934.0,90.5013,90.5909,90.2822,90.3917,185934.0
2019-04-01 10:00:00,90.9,91.23,90.77,90.96,260098.0,90.5212,90.8498,90.3917,90.5809,260098.0
2019-04-01 10:10:00,90.96,91.15,90.92,91.06,73030.0,90.5809,90.7701,90.5411,90.6805,73030.0
2019-04-01 10:20:00,91.07,91.34,90.98,91.1,151568.0,90.6905,90.9593,90.6008,90.7203,151568.0
2019-04-01 10:30:00,91.11,91.58,91.07,91.56,285978.0,90.7303,91.1983,90.6905,91.1784,285978.0
2019-04-01 10:40:00,91.58,91.6,91.33,91.45,119268.0,91.1983,91.2183,90.9494,91.0689,119268.0
2019-04-01 10:50:00,91.45,91.59,91.32,91.4,102049.0,91.0689,91.2083,90.9394,91.0191,102049.0
2019-04-01 11:00:00,91.4,91.53,91.32,91.42,65628.0,91.0191,91.1485,90.9394,91.039,65628.0
2019-04-01 11:10:00,91.42,91.44,91.2,91.21,124220.0,91.039,91.0589,90.8199,90.8299,124220.0
2019-04-01 11:20:00,91.21,91.22,90.96,91.0,97509.0,90.8299,90.8398,90.5809,90.6208,97509.0
2019-04-01 11:30:00,90.98,90.98,90.68,90.75,108404.0,90.6008,90.6008,90.3021,90.3718,108404.0
2019-04-01 11:40:00,90.75,90.95,90.73,90.92,72724.0,90.3718,90.571,90.3519,90.5411,72724.0
2019-04-01 11:50:00,90.93,91.02,90.88,90.96,59438.0,90.551,90.6407,90.5013,90.5809,59438.0
2019-04-01 12:00:00,90.95,90.96,90.78,90.83,23508.0,90.571,90.5809,90.4017,90.4515,23508.0
2019-04-01 12:10:00,90.91,90.99,90.84,90.96,17198.0,90.5311,90.6108,90.4614,90.5809,17198.0
2019-04-01 12:20:00,90.96,90.96,90.74,90.78,39128.0,90.5809,90.5809,90.3618,90.4017,39128.0
2019-04-01 12:30:00,90.77,90.83,90.62,90.7,51334.0,90.3917,90.4515,90.2423,90.322,51334.0
2019-04-01 12:40:00,90.7,90.73,90.5,90.51,55354.0,90.322,90.3519,90.1228,90.1328,55354.0
2019-04-01 12:50:00,90.51,90.68,90.46,90.58,88457.0,90.1328,90.3021,90.083,90.2025,88457.0
2019-04-01 13:00:00,90.59,90.66,90.49,90.53,33515.0,90.2125,90.2822,90.1129,90.1527,33515.0
2019-04-01 13:10:00,90.53,90.53,90.3,90.3,64448.0,90.1527,90.1527,89.9237,89.9237,64448.0
2019-04-01 13:20:00,90.3,90.32,90.2,90.31,53884.0,89.9237,89.9436,89.8241,89.9336,53884.0
2019-04-01 13:30:00,90.3,90.32,90.19,90.2,20910.0,89.9237,89.9436,89.8141,89.8241,20910.0
2019-04-01 13:40:00,90.22,90.36,90.2,90.25,29825.0,89.844,89.9834,89.8241,89.8739,29825.0
2019-04-01 13:50:00,90.25,90.54,90.25,90.5,60825.0,89.8739,90.1627,89.8739,90.1228,60825.0
2019-04-01 14:00:00,90.52,90.67,90.51,90.59,58662.0,90.1428,90.2921,90.1328,90.2125,58662.0
2019-04-01 14:10:00,90.59,90.64,90.5,90.51,78167.0,90.2125,90.2623,90.1228,90.1328,78167.0
2019-04-01 14:20:00,90.51,90.58,90.44,90.47,56946.0,90.1328,90.2025,90.0631,90.093,56946.0
2019-04-01 14:30:00,90.48,90.64,90.47,90.64,40257.0,90.1029,90.2623,90.093,90.2623,40257.0
2019-04-01 14:40:00,90.65,90.67,90.56,90.59,45646.0,90.2722,90.2921,90.1826,90.2125,45646.0
2019-04-01 14:50:00,90.58,90.71,90.55,90.61,63269.0,90.2025,90.332,90.1726,90.2324,63269.0
2019-04-01 15:00:00,90.6,90.64,90.5,90.52,110349.0,90.2224,90.2623,90.1228,90.1428,110349.0
2019-04-01 15:10:00,90.51,90.61,90.43,90.61,119440.0,90.1328,90.2324,90.0531,90.2324,119440.0
2019-04-01 15:20:00,90.61,90.62,90.52,90.59,64418.0,90.2324,90.2423,90.1428,90.2125,64418.0
2019-04-01 15:30:00,90.59,90.6,90.38,90.41,91033.0,90.2125,90.2224,90.0033,90.0332,91033.0
2019-04-01 15:40:00,90.41,90.48,90.27,90.28,215772.0,90.0332,90.1029,89.8938,89.9038,215772.0
2019-04-01 15:50:00,90.27,90.44,90.2,90.42,299284.0,89.8938,90.0631,89.8241,90.0432,299284.0
2019-04-02 09:30:00,90.59,90.99,90.48,90.77,159046.0,90.2125,90.6108,90.1029,90.3917,159046.0
2019-04-02 09:40:00,90.74,90.88,90.59,90.84,123340.0,90.3618,90.5013,90.2125,90.4614,123340.0
2019-04-02 09:50:00,90.86,91.09,90.81,91.09,103949.0,90.4813,90.7104,90.4315,90.7104,103949.0
2019-04-02 10:00:00,91.06,91.36,91.01,91.24,116855.0,90.6805,90.9793,90.6307,90.8598,116855.0
2019-04-02 10:10:00,91.25,91.57,91.16,91.54,160843.0,90.8697,91.1884,90.7801,91.1585,160843.0
2019-04-02 10:20:00,91.54,91.55,91.13,91.43,140915.0,91.1585,91.1685,90.7502,91.049,140915.0
2019-04-02 10:30:00,91.45,91.5,91.21,91.24,102999.0,91.0689,91.1187,90.8299,90.8598,102999.0
2019-04-02 10:40:00,91.27,91.38,91.15,91.32,74816.0,90.8896,90.9992,90.7701,90.9394,74816.0
2019-04-02 10:50:00,91.33,91.59,91.29,91.54,93092.0,90.9494,91.2083,90.9095,91.1585,93092.0
2019-04-02 11:00:00,91.54,91.6,91.15,91.34,156199.0,91.1585,91.2183,90.7701,90.9593,156199.0
2019-04-02 11:10:00,91.35,91.47,91.13,91.45,90453.0,90.9693,91.0888,90.7502,91.0689,90453.0
2019-04-02 11:20:00,91.45,91.6,91.4,91.56,131228.0,91.0689,91.2183,91.0191,91.1784,131228.0
2019-04-02 11:30:00,91.55,91.65,91.51,91.53,93680.0,91.1685,91.268,91.1286,91.1485,93680.0
2019-04-02 11:40:00,91.52,91.79,91.52,91.78,180154.0,91.1386,91.4075,91.1386,91.3975,180154.0
2019-04-02 11:50:00,91.79,91.9,91.7,91.83,121248.0,91.4075,91.517,91.3178,91.4473,121248.0
2019-04-02 12:00:00,91.84,91.91,91.74,91.77,134513.0,91.4573,91.527,91.3577,91.3875,134513.0
2019-04-02 12:10:00,91.77,91.78,91.55,91.58,113809.0,91.3875,91.3975,91.1685,91.1983,113809.0
2019-04-02 12:20:00,91.6,91.77,91.55,91.62,68501.0,91.2183,91.3875,91.1685,91.2382,68501.0
2019-04-02 12:30:00,91.62,91.82,91.61,91.76,45455.0,91.2382,91.4373,91.2282,91.3776,45455.0
2019-04-02 12:40:00,91.76,91.84,91.69,91.8,54855.0,91.3776,91.4573,91.3079,91.4174,54855.0
2019-04-02 12:50:00,91.81,91.86,91.77,91.81,124307.0,91.4274,91.4772,91.3875,91.4274,124307.0
2019-04-02 13:00:00,91.82,91.83,91.65,91.79,112537.0,91.4373,91.4473,91.268,91.4075,112537.0
2019-04-02 13:10:00,91.79,91.89,91.65,91.79,39126.0,91.4075,91.507,91.268,91.4075,39126.0
2019-04-02 13:20:00,91.8,91.97,91.79,91.93,97533.0,91.4174,91.5867,91.4075,91.5469,97533.0
2019-04-02 13:30:00,91.95,91.99,91.9,91.9,66244.0,91.5668,91.6066,91.517,91.517,66244.0
2019-04-02 13:40:00,91.9,91.94,91.72,91.76,45580.0,91.517,91.5568,91.3378,91.3776,45580.0
2019-04-02 13:50:00,91.76,91.83,91.69,91.8,60722.0,91.3776,91.4473,91.3079,91.4174,60722.0
2019-04-02 14:00:00,91.8,91.8,91.62,91.66,54410.0,91.4174,91.4174,91.2382,91.278,54410.0
2019-04-02 14:10:00,91.64,91.76,91.58,91.76,51744.0,91.2581,91.3776,91.1983,91.3776,51744.0
2019-04-02 14:20:00,91.78,91.84,91.7,91.72,17904.0,91.3975,91.4573,91.3178,91.3378,17904.0
2019-04-02 14:30:00,91.69,91.77,91.66,91.7,16050.0,91.3079,91.3875,91.278,91.3178,16050.0
2019-04-02 14:40:00,91.71,91.79,91.66,91.67,65932.0,91.3278,91.4075,91.278,91.288,65932.0
2019-04-02 14:50:00,91.68,91.78,91.55,91.73,115204.0,91.2979,91.3975,91.1685,91.3477,115204.0
2019-04-02 15:00:00,91.73,91.81,91.71,91.79,75228.0,91.3477,91.4274,91.3278,91.4075,75228.0
2019-04-02 15:10:00,91.77,91.95,91.73,91.88,203986.0,91.3875,91.5668,91.3477,91.4971,203986.0
2019-04-02 15:20:00,91.88,91.96,91.8,91.81,124131.0,91.4971,91.5768,91.4174,91.4274,124131.0
2019-04-02 15:30:00,91.81,91.88,91.76,91.88,117131.0,91.4274,91.4971,91.3776,91.4971,117131.0
2019-04-02 15:40:00,91.87,91.9,91.78,91.85,143561.0,91.4871,91.517,91.3975,91.4672,143561.0
2019-04-02 15:50:00,91.86,91.89,91.7,91.72,301424.0,91.4772,91.507,91.3178,91.3378,301424.0
2019-04-03 09:30:00,92.47,92.49,92.08,92.23,158906.0,92.0846,92.1045,91.6963,91.8456,158906.0
2019-04-03 09:40:00,92.23,92.66,92.21,92.57,171472.0,91.8456,92.2738,91.8257,92.1842,171472.0
2019-04-03 09:50:00,92.61,92.67,92.4,92.45,93258.0,92.224,92.2838,92.0149,92.0647,93258.0
2019-04-03 10:00:00,92.42,92.48,92.2,92.44,77243.0,92.0348,92.0946,91.8158,92.0548,77243.0
2019-04-03 10:10:00,92.47,92.68,92.45,92.68,66925.0,92.0846,92.2938,92.0647,92.2938,66925.0
2019-04-03 10:20:00,92.7,92.73,92.35,92.47,60656.0,92.3137,92.3435,91.9651,92.0846,60656.0
2019-04-03 10:30:00,92.5,92.82,92.47,92.81,49945.0,92.1145,92.4332,92.0846,92.4232,49945.0
2019-04-03 10:40:00,92.81,92.85,92.67,92.67,75376.0,92.4232,92.463,92.2838,92.2838,75376.0
2019-04-03 10:50:00,92.66,92.78,92.55,92.69,47445.0,92.2738,92.3933,92.1643,92.3037,47445.0
2019-04-03 11:00:00,92.71,92.98,92.71,92.75,85763.0,92.3236,92.5925,92.3236,92.3635,85763.0
2019-04-03 11:10:00,92.74,92.82,92.41,92.51,66017.0,92.3535,92.4332,92.0249,92.1245,66017.0
2019-04-03 11:20:00,92.49,92.54,92.25,92.42,96408.0,92.1045,92.1543,91.8655,92.0348,96408.0
2019-04-03 11:30:00,92.42,92.54,92.37,92.5,67391.0,92.0348,92.1543,91.985,92.1145,67391.0
2019-04-03 11:40:00,92.49,92.51,92.35,92.43,15076.0,92.1045,92.1245,91.9651,92.0448,15076.0
2019-04-03 11:50:00,92.44,92.64,92.39,92.44,44676.0,92.0548,92.2539,92.005,92.0548,44676.0
2019-04-03 12:00:00,92.46,92.71,92.46,92.65,35195.0,92.0747,92.3236,92.0747,92.2639,35195.0
2019-04-03 12:10:00,92.69,92.69,92.53,92.58,14425.0,92.3037,92.3037,92.1444,92.1942,14425.0
2019-04-03 12:20:00,92.59,92.71,92.57,92.63,16713.0,92.2041,92.3236,92.1842,92.244,16713.0
2019-04-03 12:30:00,92.63,92.7,92.61,92.7,23098.0,92.244,92.3137,92.224,92.3137,23098.0
2019-04-03 12:40:00,92.7,92.77,92.62,92.7,46240.0,92.3137,92.3834,92.234,92.3137,46240.0
2019-04-03 12:50:00,92.7,92.71,92.54,92.59,59882.0,92.3137,92.3236,92.1543,92.2041,59882.0
2019-04-03 13:00:00,92.59,92.76,92.53,92.74,25381.0,92.2041,92.3734,92.1444,92.3535,25381.0
2019-04-03 13:10:00,92.78,92.79,92.59,92.61,83638.0,92.3933,92.4033,92.2041,92.224,83638.0
2019-04-03 13:20:00,92.58,92.64,92.53,92.54,27171.0,92.1942,92.2539,92.1444,92.1543,27171.0
2019-04-03 13:30:00,92.54,92.62,92.52,92.57,23615.0,92.1543,92.234,92.1344,92.1842,23615.0
2019-04-03 13:40:00,92.55,92.56,92.27,92.31,103694.0,92.1643,92.1743,91.8855,91.9253,103694.0
2019-04-03 13:50:00,92.3,92.3,91.88,91.96,87915.0,91.9153,91.9153,91.4971,91.5768,87915.0
2019-04-03 14:00:00,91.94,92.08,91.73,92.06,234163.0,91.5568,91.6963,91.3477,91.6763,234163.0
2019-04-03 14:10:00,92.06,92.07,91.81,91.85,42717.0,91.6763,91.6863,91.4274,91.4672,42717.0
2019-04-03 14:20:00,91.86,92.13,91.86,92.12,51961.0,91.4772,91.746,91.4772,91.7361,51961.0
2019-04-03 14:30:00,92.09,92.12,91.98,92.02,34015.0,91.7062,91.7361,91.5967,91.6365,34015.0
2019-04-03 14:40:00,92.02,92.29,91.98,92.26,254702.0,91.6365,91.9054,91.5967,91.8755,254702.0
2019-04-03 14:50:00,92.27,92.47,92.25,92.46,216270.0,91.8855,92.0846,91.8655,92.0747,216270.0
2019-04-03 15:00:00,92.46,92.55,92.25,92.25,236729.0,92.0747,92.1643,91.8655,91.8655,236729.0
2019-04-03 15:10:00,92.24,92.24,91.97,91.99,130786.0,91.8556,91.8556,91.5867,91.6066,130786.0
2019-04-03 15:20:00,91.99,92.34,91.96,92.32,185324.0,91.6066,91.9552,91.5768,91.9353,185324.0
2019-04-03 15:30:00,92.33,92.47,92.21,92.39,241113.0,91.9452,92.0846,91.8257,92.005,241113.0
2019-04-03 15:40:00,92.4,92.8,92.4,92.8,514444.0,92.0149,92.4133,92.0149,92.4133,514444.0
2019-04-03 15:50:00,92.79,92.81,92.65,92.69,395732.0,92.4033,92.4232,92.2639,92.3037,395732.0
2019-04-04 09:30:00,92.65,92.65,92.24,92.42,117947.0,92.2639,92.2639,91.8556,92.0348,117947.0
2019-04-04 09:40:00,92.46,92.73,92.37,92.7,63764.0,92.0747,92.3435,91.985,92.3137,63764.0
2019-04-04 09:50:00,92.7,92.88,92.67,92.85,34211.0,92.3137,92.4929,92.2838,92.463,34211.0
2019-04-04 10:00:00,92.85,92.89,92.67,92.72,31230.0,92.463,92.5029,92.2838,92.3336,31230.0
2019-04-04 10:10:00,92.65,92.75,92.39,92.4,43025.0,92.2639,92.3635,92.005,92.0149,43025.0
2019-04-04 10:20:00,92.43,92.5,92.06,92.11,93731.0,92.0448,92.1145,91.6763,91.7261,93731.0
2019-04-04 10:30:00,92.09,92.09,91.73,91.89,240313.0,91.7062,91.7062,91.3477,91.507,240313.0
2019-04-04 10:40:00,91.92,92.27,91.89,92.14,83334.0,91.5369,91.8855,91.507,91.756,83334.0
2019-04-04 10:50:00,92.13,92.28,91.87,91.88,82640.0,91.746,91.8954,91.4871,91.4971,82640.0
2019-04-04 11:00:00,91.84,92.01,91.73,91.95,104994.0,91.4573,91.6265,91.3477,91.5668,104994.0
2019-04-04 11:10:00,91.94,91.99,91.51,91.6,64788.0,91.5568,91.6066,91.1286,91.2183,64788.0
2019-04-04 11:20:00,91.57,91.92,91.41,91.75,104828.0,91.1884,91.5369,91.029,91.3676,104828.0
2019-04-04 11:30:00,91.73,91.97,91.63,91.97,75828.0,91.3477,91.5867,91.2481,91.5867,75828.0
2019-04-04 11:40:00,91.95,92.01,91.85,91.85,124851.0,91.5668,91.6265,91.4672,91.4672,124851.0
2019-04-04 11:50:00,91.84,91.84,91.62,91.77,87998.0,91.4573,91.4573,91.2382,91.3875,87998.0
2019-04-04 12:00:00,91.76,91.82,91.61,91.68,35114.0,91.3776,91.4373,91.2282,91.2979,35114.0
2019-04-04 12:10:00,91.66,91.74,91.24,91.33,70224.0,91.278,91.3577,90.8598,90.9494,70224.0
2019-04-04 12:20:00,91.31,91.47,91.25,91.27,42171.0,90.9295,91.0888,90.8697,90.8896,42171.0
2019-04-04 12:30:00,91.27,91.37,91.15,91.18,33447.0,90.8896,90.9892,90.7701,90.8,33447.0
2019-04-04 12:40:00,91.18,91.27,90.95,91.14,99002.0,90.8,90.8896,90.571,90.7602,99002.0
2019-04-04 12:50:00,91.05,91.45,91.05,91.42,52688.0,90.6705,91.0689,90.6705,91.039,52688.0
2019-04-04 13:00:00,91.42,91.59,91.39,91.54,96919.0,91.039,91.2083,91.0091,91.1585,96919.0
2019-04-04 13:10:00,91.55,91.66,91.46,91.64,86666.0,91.1685,91.278,91.0788,91.2581,86666.0
2019-04-04 13:20:00,91.63,91.68,91.55,91.59,117100.0,91.2481,91.2979,91.1685,91.2083,117100.0
2019-04-04 13:30:00,91.58,91.74,91.56,91.62,84457.0,91.1983,91.3577,91.1784,91.2382,84457.0
2019-04-04 13:40:00,91.59,91.69,91.54,91.57,117336.0,91.2083,91.3079,91.1585,91.1884,117336.0
2019-04-04 13:50:00,91.58,91.74,91.56,91.58,174580.0,91.1983,91.3577,91.1784,91.1983,174580.0
2019-04-04 14:00:00,91.59,91.73,91.56,91.62,93096.0,91.2083,91.3477,91.1784,91.2382,93096.0
2019-04-04 14:10:00,91.61,92.04,91.61,92.03,69415.0,91.2282,91.6564,91.2282,91.6465,69415.0
2019-04-04 14:20:00,92.02,92.13,91.91,91.91,56091.0,91.6365,91.746,91.527,91.527,56091.0
2019-04-04 14:30:00,91.91,92.08,91.88,91.99,40283.0,91.527,91.6963,91.4971,91.6066,40283.0
2019-04-04 14:40:00,91.95,92.07,91.93,92.05,18032.0,91.5668,91.6863,91.5469,91.6664,18032.0
2019-04-04 14:50:00,92.04,92.22,92.04,92.18,42717.0,91.6564,91.8357,91.6564,91.7958,42717.0
2019-04-04 15:00:00,92.17,92.19,92.05,92.05,42113.0,91.7859,91.8058,91.6664,91.6664,42113.0
2019-04-04 15:10:00,92.07,92.2,92.0,92.06,120784.0,91.6863,91.8158,91.6166,91.6763,120784.0
2019-04-04 15:20:00,92.07,92.11,91.93,91.94,60934.0,91.6863,91.7261,91.5469,91.5568,60934.0
2019-04-04 15:30:00,91.96,92.13,91.95,92.07,72897.0,91.5768,91.746,91.5668,91.6863,72897.0
2019-04-04 15:40:00,92.09,92.13,91.65,91.69,62320.0,91.7062,91.746,91.268,91.3079,62320.0
2019-04-04 15:50:00,91.69,91.94,91.61,91.89,265087.0,91.3079,91.5568,91.2282,91.507,265087.0
2019-04-05 09:30:00,92.23,92.76,92.2,92.74,214693.0,91.8456,92.3734,91.8158,92.3535,214693.0
2019-04-05 09:40:00,92.73,92.98,92.58,92.68,238868.0,92.3435,92.5925,92.1942,92.2938,238868.0
2019-04-05 09:50:00,92.69,92.96,92.46,92.91,145312.0,92.3037,92.5726,92.0747,92.5228,145312.0
2019-04-05 10:00:00,92.92,93.15,92.89,93.13,173344.0,92.5328,92.7618,92.5029,92.7419,173344.0
2019-04-05 10:10:00,93.11,93.21,92.99,93.02,54013.0,92.722,92.8215,92.6025,92.6323,54013.0
2019-04-05 10:20:00,93.05,93.35,93.05,93.31,272534.0,92.6622,92.961,92.6622,92.9211,272534.0
2019-04-05 10:30:00,93.32,93.5,93.15,93.31,102527.0,92.9311,93.1103,92.7618,92.9211,102527.0
2019-04-05 10:40:00,93.31,93.45,93.23,93.29,75080.0,92.9211,93.0605,92.8415,92.9012,75080.0
2019-04-05 10:50:00,93.26,93.49,93.24,93.29,44100.0,92.8713,93.1004,92.8514,92.9012,44100.0
2019-04-05 11:00:00,93.3,93.57,93.22,93.53,126539.0,92.9112,93.18,92.8315,93.1402,126539.0
2019-04-05 11:10:00,93.52,93.69,93.46,93.5,92177.0,93.1303,93.2995,93.0705,93.1103,92177.0
2019-04-05 11:20:00,93.54,93.75,93.52,93.65,159261.0,93.1502,93.3593,93.1303,93.2597,159261.0
2019-04-05 11:30:00,93.65,93.7,93.48,93.7,68810.0,93.2597,93.3095,93.0904,93.3095,68810.0
2019-04-05 11:40:00,93.69,93.75,93.5,93.53,114459.0,93.2995,93.3593,93.1103,93.1402,114459.0
2019-04-05 11:50:00,93.55,93.72,93.48,93.63,42413.0,93.1601,93.3294,93.0904,93.2398,42413.0
2019-04-05 12:00:00,93.63,93.65,93.52,93.61,93424.0,93.2398,93.2597,93.1303,93.2199,93424.0
2019-04-05 12:10:00,93.62,93.72,93.53,93.55,125483.0,93.2298,93.3294,93.1402,93.1601,125483.0
2019-04-05 12:20:00,93.56,93.71,93.55,93.65,147867.0,93.1701,93.3195,93.1601,93.2597,147867.0
2019-04-05 12:30:00,93.65,93.82,93.52,93.53,180304.0,93.2597,93.429,93.1303,93.1402,180304.0
2019-04-05 12:40:00,93.54,93.74,93.49,93.7,106796.0,93.1502,93.3493,93.1004,93.3095,106796.0
2019-04-05 12:50:00,93.71,93.81,93.69,93.8,103402.0,93.3195,93.419,93.2995,93.4091,103402.0
2019-04-05 13:00:00,93.79,93.84,93.68,93.81,94324.0,93.3991,93.4489,93.2896,93.419,94324.0
2019-04-05 13:10:00,93.81,93.87,93.75,93.85,108521.0,93.419,93.4788,93.3593,93.4589,108521.0
2019-04-05 13:20:00,93.85,93.85,93.71,93.72,59151.0,93.4589,93.4589,93.3195,93.3294,59151.0
2019-04-05 13:30:00,93.72,93.79,93.63,93.76,91352.0,93.3294,93.3991,93.2398,93.3693,91352.0
2019-04-05 13:40:00,93.76,93.78,93.63,93.69,42367.0,93.3693,93.3892,93.2398,93.2995,42367.0
2019-04-05 13:50:00,93.69,93.8,93.68,93.68,41233.0,93.2995,93.4091,93.2896,93.2896,41233.0
2019-04-05 14:00:00,93.68,93.81,93.63,93.79,187115.0,93.2896,93.419,93.2398,93.3991,187115.0
2019-04-05 14:10:00,93.81,93.81,93.66,93.66,77018.0,93.419,93.419,93.2697,93.2697,77018.0
2019-04-05 14:20:00,93.65,93.67,93.56,93.62,40585.0,93.2597,93.2796,93.1701,93.2298,40585.0
2019-04-05 14:30:00,93.59,93.8,93.57,93.8,94726.0,93.2,93.4091,93.18,93.4091,94726.0
2019-04-05 14:40:00,93.81,93.82,93.66,93.67,46674.0,93.419,93.429,93.2697,93.2796,46674.0
2019-04-05 14:50:00,93.67,93.69,93.57,93.57,51442.0,93.2796,93.2995,93.18,93.18,51442.0
2019-04-05 15:00:00,93.58,93.68,93.47,93.5,73465.0,93.19,93.2896,93.0805,93.1103,73465.0
2019-04-05 15:10:00,93.49,93.6,93.43,93.59,78987.0,93.1004,93.2099,93.0406,93.2,78987.0
2019-04-05 15:20:00,93.6,93.73,93.59,93.72,89186.0,93.2099,93.3394,93.2,93.3294,89186.0
2019-04-05 15:30:00,93.71,93.79,93.65,93.72,197573.0,93.3195,93.3991,93.2597,93.3294,197573.0
2019-04-05 15:40:00,93.73,93.8,93.66,93.76,168865.0,93.3394,93.4091,93.2697,93.3693,168865.0
2019-04-05 15:50:00,93.75,93.86,93.6,93.81,531699.0,93.3593,93.4688,93.2099,93.419,531699.0
2019-04-08 09:30:00,93.46,93.54,92.16,92.4,428178.0,93.0705,93.1502,91.7759,92.0149,428178.0
2019-04-08 09:40:00,92.43,92.75,92.33,92.73,158998.0,92.0448,92.3635,91.9452,92.3435,158998.0
2019-04-08 09:50:00,92.71,92.76,92.35,92.56,107777.0,92.3236,92.3734,91.9651,92.1743,107777.0
2019-04-08 10:00:00,92.55,93.03,92.36,92.92,145426.0,92.1643,92.6423,91.9751,92.5328,145426.0
2019-04-08 10:10:00,92.95,93.19,92.8,93.18,155008.0,92.5626,92.8016,92.4133,92.7917,155008.0
2019-04-08 10:20:00,93.17,93.22,92.97,93.18,208217.0,92.7817,92.8315,92.5825,92.7917,208217.0
2019-04-08 10:30:00,93.16,93.63,93.13,93.45,145691.0,92.7718,93.2398,92.7419,93.0605,145691.0
2019-04-08 10:40:00,93.46,93.66,93.28,93.63,82760.0,93.0705,93.2697,92.8913,93.2398,82760.0
2019-04-08 10:50:00,93.63,93.68,93.38,93.49,71491.0,93.2398,93.2896,92.9908,93.1004,71491.0
2019-04-08 11:00:00,93.51,93.66,93.31,93.34,75505.0,93.1203,93.2697,92.9211,92.951,75505.0
2019-04-08 11:10:00,93.34,93.45,93.31,93.33,55655.0,92.951,93.0605,92.9211,92.941,55655.0
2019-04-08 11:20:00,93.31,93.48,93.16,93.45,94013.0,92.9211,93.0904,92.7718,93.0605,94013.0
2019-04-08 11:30:00,93.48,93.66,93.34,93.45,35971.0,93.0904,93.2697,92.951,93.0605,35971.0
2019-04-08 11:40:00,93.43,93.59,93.38,93.57,30547.0,93.0406,93.2,92.9908,93.18,30547.0
2019-04-08 11:50:00,93.55,93.55,93.21,93.23,42723.0,93.1601,93.1601,92.8215,92.8415,42723.0
2019-04-08 12:00:00,93.22,93.3,93.06,93.21,24066.0,92.8315,92.9112,92.6722,92.8215,24066.0
2019-04-08 12:10:00,93.2,93.25,93.1,93.17,24301.0,92.8116,92.8614,92.712,92.7817,24301.0
2019-04-08 12:20:00,93.17,93.17,93.04,93.14,16320.0,92.7817,92.7817,92.6523,92.7518,16320.0
2019-04-08 12:30:00,93.14,93.24,93.04,93.19,23569.0,92.7518,92.8514,92.6523,92.8016,23569.0
2019-04-08 12:40:00,93.2,93.26,93.11,93.14,65345.0,92.8116,92.8713,92.722,92.7518,65345.0
2019-04-08 12:50:00,93.15,93.39,93.11,93.37,128375.0,92.7618,93.0008,92.722,92.9809,128375.0
2019-04-08 13:00:00,93.37,93.43,93.34,93.39,36333.0,92.9809,93.0406,92.951,93.0008,36333.0
2019-04-08 13:10:00,93.38,93.42,93.3,93.37,38355.0,92.9908,93.0307,92.9112,92.9809,38355.0
2019-04-08 13:20:00,93.36,93.39,93.33,93.35,22175.0,92.9709,93.0008,92.941,92.961,22175.0
2019-04-08 13:30:00,93.36,93.43,93.27,93.3,50638.0,92.9709,93.0406,92.8813,92.9112,50638.0
2019-04-08 13:40:00,93.32,93.32,93.22,93.28,22162.0,92.9311,92.9311,92.8315,92.8913,22162.0
2019-04-08 13:50:00,93.29,93.47,93.28,93.4,21819.0,92.9012,93.0805,92.8913,93.0108,21819.0
2019-04-08 14:00:00,93.39,93.42,93.32,93.37,18945.0,93.0008,93.0307,92.9311,92.9809,18945.0
2019-04-08 14:10:00,93.37,93.37,93.21,93.22,43439.0,92.9809,92.9809,92.8215,92.8315,43439.0
2019-04-08 14:20:00,93.23,93.23,93.11,93.18,47503.0,92.8415,92.8415,92.722,92.7917,47503.0
2019-04-08 14:30:00,93.19,93.3,93.18,93.21,85666.0,92.8016,92.9112,92.7917,92.8215,85666.0
2019-04-08 14:40:00,93.23,93.32,93.18,93.18,24987.0,92.8415,92.9311,92.7917,92.7917,24987.0
2019-04-08 14:50:00,93.2,93.23,93.16,93.21,19490.0,92.8116,92.8415,92.7718,92.8215,19490.0
2019-04-08 15:00:00,93.21,93.34,93.16,93.22,50249.0,92.8215,92.951,92.7718,92.8315,50249.0
2019-04-08 15:10:00,93.23,93.29,93.18,93.28,54954.0,92.8415,92.9012,92.7917,92.8913,54954.0
2019-04-08 15:20:00,93.28,93.34,93.23,93.23,69373.0,92.8913,92.951,92.8415,92.8415,69373.0
2019-04-08 15:30:00,93.24,93.37,93.22,93.31,86076.0,92.8514,92.9809,92.8315,92.9211,86076.0
2019-04-08 15:40:00,93.3,93.37,93.28,93.36,97118.0,92.9112,92.9809,92.8913,92.9709,97118.0
2019-04-08 15:50:00,93.36,93.38,93.11,93.17,217806.0,92.9709,92.9908,92.722,92.7817,217806.0
2019-04-09 09:30:00,92.67,92.92,92.47,92.92,144215.0,92.2838,92.5328,92.0846,92.5328,144215.0
2019-04-09 09:40:00,92.9,93.06,92.63,92.66,93831.0,92.5128,92.6722,92.244,92.2738,93831.0
2019-04-09 09:50:00,92.63,92.89,92.57,92.79,57919.0,92.244,92.5029,92.1842,92.4033,57919.0
2019-04-09 10:00:00,92.79,92.9,92.63,92.72,83403.0,92.4033,92.5128,92.244,92.3336,83403.0
2019-04-09 10:10:00,92.69,92.88,92.64,92.85,85410.0,92.3037,92.4929,92.2539,92.463,85410.0
2019-04-09 10:20:00,92.85,93.16,92.79,93.06,82442.0,92.463,92.7718,92.4033,92.6722,82442.0
2019-04-09 10:30:00,93.07,93.07,92.67,92.68,47191.0,92.6821,92.6821,92.2838,92.2938,47191.0
2019-04-09 10:40:00,92.69,92.74,92.3,92.34,105678.0,92.3037,92.3535,91.9153,91.9552,105678.0
2019-04-09 10:50:00,92.32,92.54,92.28,92.51,159634.0,91.9353,92.1543,91.8954,92.1245,159634.0
2019-04-09 11:00:00,92.53,92.81,92.49,92.74,138560.0,92.1444,92.4232,92.1045,92.3535,138560.0
2019-04-09 11:10:00,92.72,92.86,92.7,92.72,40090.0,92.3336,92.473,92.3137,92.3336,40090.0
2019-04-09 11:20:00,92.73,92.83,92.62,92.74,39694.0,92.3435,92.4431,92.234,92.3535,39694.0
2019-04-09 11:30:00,92.76,92.85,92.69,92.79,39402.0,92.3734,92.463,92.3037,92.4033,39402.0
2019-04-09 11:40:00,92.76,92.91,92.76,92.9,34820.0,92.3734,92.5228,92.3734,92.5128,34820.0
2019-04-09 11:50:00,92.9,92.91,92.74,92.85,45586.0,92.5128,92.5228,92.3535,92.463,45586.0
2019-04-09 12:00:00,92.85,93.0,92.84,92.89,78653.0,92.463,92.6124,92.4531,92.5029,78653.0
2019-04-09 12:10:00,92.88,92.95,92.85,92.9,27783.0,92.4929,92.5626,92.463,92.5128,27783.0
2019-04-09 12:20:00,92.91,92.94,92.83,92.84,15412.0,92.5228,92.5527,92.4431,92.4531,15412.0
2019-04-09 12:30:00,92.86,92.93,92.84,92.84,24089.0,92.473,92.5427,92.4531,92.4531,24089.0
2019-04-09 12:40:00,92.84,92.87,92.74,92.76,17070.0,92.4531,92.483,92.3535,92.3734,17070.0
2019-04-09 12:50:00,92.76,92.76,92.62,92.62,19207.0,92.3734,92.3734,92.234,92.234,19207.0
2019-04-09 13:00:00,92.61,92.64,92.53,92.6,24142.0,92.224,92.2539,92.1444,92.2141,24142.0
2019-04-09 13:10:00,92.59,92.62,92.48,92.49,92911.0,92.2041,92.234,92.0946,92.1045,92911.0
2019-04-09 13:20:00,92.5,92.55,92.47,92.48,13753.0,92.1145,92.1643,92.0846,92.0946,13753.0
2019-04-09 13:30:00,92.47,92.55,92.45,92.51,26835.0,92.0846,92.1643,92.0647,92.1245,26835.0
2019-04-09 13:40:00,92.52,92.64,92.52,92.6,48045.0,92.1344,92.2539,92.1344,92.2141,48045.0
2019-04-09 13:50:00,92.6,92.62,92.51,92.6,17370.0,92.2141,92.234,92.1245,92.2141,17370.0
2019-04-09 14:00:00,92.59,92.61,92.5,92.53,23900.0,92.2041,92.224,92.1145,92.1444,23900.0
2019-04-09 14:10:00,92.53,92.68,92.5,92.62,60931.0,92.1444,92.2938,92.1145,92.234,60931.0
2019-04-09 14:20:00,92.63,92.67,92.56,92.62,27054.0,92.244,92.2838,92.1743,92.234,27054.0
2019-04-09 14:30:00,92.6,92.69,92.59,92.66,13452.0,92.2141,92.3037,92.2041,92.2738,13452.0
2019-04-09 14:40:00,92.66,92.7,92.54,92.56,132205.0,92.2738,92.3137,92.1543,92.1743,132205.0
2019-04-09 14:50:00,92.56,92.61,92.49,92.51,55371.0,92.1743,92.224,92.1045,92.1245,55371.0
2019-04-09 15:00:00,92.5,92.52,92.28,92.33,76849.0,92.1145,92.1344,91.8954,91.9452,76849.0
2019-04-09 15:10:00,92.33,92.36,92.25,92.3,87441.0,91.9452,91.9751,91.8655,91.9153,87441.0
2019-04-09 15:20:00,92.3,92.32,91.93,91.99,145266.0,91.9153,91.9353,91.5469,91.6066,145266.0
2019-04-09 15:30:00,91.99,92.1,91.94,92.06,149109.0,91.6066,91.7162,91.5568,91.6763,149109.0
2019-04-09 15:40:00,92.07,92.09,91.66,91.68,151335.0,91.6863,91.7062,91.278,91.2979,151335.0
2019-04-09 15:50:00,91.68,91.79,91.25,91.45,565314.0,91.2979,91.4075,90.8697,91.0689,565314.0
2019-04-10 09:30:00,91.94,92.14,91.8,91.87,148093.0,91.5568,91.756,91.4174,91.4871,148093.0
2019-04-10 09:40:00,91.8,92.41,91.77,92.32,64465.0,91.4174,92.0249,91.3875,91.9353,64465.0
2019-04-10 09:50:00,92.3,92.35,92.08,92.33,35476.0,91.9153,91.9651,91.6963,91.9452,35476.0
2019-04-10 10:00:00,92.31,92.39,92.19,92.32,46529.0,91.9253,92.005,91.8058,91.9353,46529.0
2019-04-10 10:10:00,92.3,92.7,92.29,92.69,110715.0,91.9153,92.3137,91.9054,92.3037,110715.0
2019-04-10 10:20:00,92.7,92.71,92.42,92.58,124306.0,92.3137,92.3236,92.0348,92.1942,124306.0
2019-04-10 10:30:00,92.57,92.85,92.57,92.61,63502.0,92.1842,92.463,92.1842,92.224,63502.0
2019-04-10 10:40:00,92.59,92.87,92.53,92.78,85900.0,92.2041,92.483,92.1444,92.3933,85900.0
2019-04-10 10:50:00,92.79,92.92,92.7,92.75,30414.0,92.4033,92.5328,92.3137,92.3635,30414.0
2019-04-10 11:00:00,92.79,92.99,92.78,92.94,41890.0,92.4033,92.6025,92.3933,92.5527,41890.0
2019-04-10 11:10:00,92.97,93.0,92.7,92.87,30387.0,92.5825,92.6124,92.3137,92.483,30387.0
2019-04-10 11:20:00,92.9,92.99,92.73,92.73,23443.0,92.5128,92.6025,92.3435,92.3435,23443.0
2019-04-10 11:30:00,92.75,92.91,92.74,92.87,19300.0,92.3635,92.5228,92.3535,92.483,19300.0
2019-04-10 11:40:00,92.86,92.86,92.65,92.69,45591.0,92.473,92.473,92.2639,92.3037,45591.0
2019-04-10 11:50:00,92.72,92.73,92.56,92.6,43509.0,92.3336,92.3435,92.1743,92.2141,43509.0
2019-04-10 12:00:00,92.61,92.65,92.48,92.61,41360.0,92.224,92.2639,92.0946,92.224,41360.0
2019-04-10 12:10:00,92.63,92.64,92.54,92.6,15991.0,92.244,92.2539,92.1543,92.2141,15991.0
2019-04-10 12:20:00,92.61,92.73,92.61,92.67,15905.0,92.224,92.3435,92.224,92.2838,15905.0
2019-04-10 12:30:00,92.67,92.71,92.47,92.48,57951.0,92.2838,92.3236,92.0846,92.0946,57951.0
2019-04-10 12:40:00,92.47,92.6,92.46,92.58,14284.0,92.0846,92.2141,92.0747,92.1942,14284.0
2019-04-10 12:50:00,92.6,92.65,92.52,92.65,38963.0,92.2141,92.2639,92.1344,92.2639,38963.0
2019-04-10 13:00:00,92.65,92.65,92.5,92.53,37076.0,92.2639,92.2639,92.1145,92.1444,37076.0
2019-04-10 13:10:00,92.54,92.58,92.51,92.57,40513.0,92.1543,92.1942,92.1245,92.1842,40513.0
2019-04-10 13:20:00,92.59,92.62,92.56,92.59,40219.0,92.2041,92.234,92.1743,92.2041,40219.0
2019-04-10 13:30:00,92.6,92.6,92.47,92.56,26225.0,92.2141,92.2141,92.0846,92.1743,26225.0
2019-04-10 13:40:00,92.56,92.63,92.55,92.6,15365.0,92.1743,92.244,92.1643,92.2141,15365.0
2019-04-10 13:50:00,92.6,92.65,92.46,92.58,69662.0,92.2141,92.2639,92.0747,92.1942,69662.0
2019-04-10 14:00:00,92.59,92.69,92.5,92.5,48476.0,92.2041,92.3037,92.1145,92.1145,48476.0
2019-04-10 14:10:00,92.5,92.58,92.34,92.52,82290.0,92.1145,92.1942,91.9552,92.1344,82290.0
2019-04-10 14:20:00,92.51,92.54,92.28,92.44,56560.0,92.1245,92.1543,91.8954,92.0548,56560.0
2019-04-10 14:30:00,92.43,92.47,92.37,92.44,21108.0,92.0448,92.0846,91.985,92.0548,21108.0
2019-04-10 14:40:00,92.46,92.53,92.44,92.45,14697.0,92.0747,92.1444,92.0548,92.0647,14697.0
2019-04-10 14:50:00,92.46,92.57,92.3,92.32,64201.0,92.0747,92.1842,91.9153,91.9353,64201.0
2019-04-10 15:00:00,92.32,92.47,92.28,92.38,26556.0,91.9353,92.0846,91.8954,91.995,26556.0
2019-04-10 15:10:00,92.39,92.43,92.28,92.41,112948.0,92.005,92.0448,91.8954,92.0249,112948.0
2019-04-10 15:20:00,92.39,92.44,92.35,92.42,77662.0,92.005,92.0548,91.9651,92.0348,77662.0
2019-04-10 15:30:00,92.41,92.54,92.37,92.47,128676.0,92.0249,92.1543,91.985,92.0846,128676.0
2019-04-10 15:40:00,92.47,92.8,92.45,92.79,199780.0,92.0846,92.4133,92.0647,92.4033,199780.0
2019-04-10 15:50:00,92.8,92.92,92.59,92.85,362619.0,92.4133,92.5328,92.2041,92.463,362619.0
2019-04-11 09:30:00,93.06,93.14,92.36,92.46,185522.0,92.6722,92.7518,91.9751,92.0747,185522.0
2019-04-11 09:40:00,92.45,92.68,92.43,92.63,82507.0,92.0647,92.2938,92.0448,92.244,82507.0
2019-04-11 09:50:00,92.62,92.74,92.42,92.54,124567.0,92.234,92.3535,92.0348,92.1543,124567.0
2019-04-11 10:00:00,92.54,92.57,91.79,91.83,166957.0,92.1543,92.1842,91.4075,91.4473,166957.0
2019-04-11 10:10:00,91.84,91.99,91.68,91.72,149311.0,91.4573,91.6066,91.2979,91.3378,149311.0
2019-04-11 10:20:00,91.73,92.22,91.56,91.98,485714.0,91.3477,91.8357,91.1784,91.5967,485714.0
2019-04-11 10:30:00,91.96,92.13,91.73,91.93,262845.0,91.5768,91.746,91.3477,91.5469,262845.0
2019-04-11 10:40:00,91.93,92.03,91.77,91.78,73724.0,91.5469,91.6465,91.3875,91.3975,73724.0
2019-04-11 10:50:00,91.84,91.86,91.51,91.65,122088.0,91.4573,91.4772,91.1286,91.268,122088.0
2019-04-11 11:00:00,91.63,91.67,91.25,91.39,105570.0,91.2481,91.288,90.8697,91.0091,105570.0
2019-04-11 11:10:00,91.38,91.56,91.32,91.52,75166.0,90.9992,91.1784,90.9394,91.1386,75166.0
2019-04-11 11:20:00,91.52,91.89,91.5,91.87,150116.0,91.1386,91.507,91.1187,91.4871,150116.0
2019-04-11 11:30:00,91.87,91.94,91.64,91.66,177892.0,91.4871,91.5568,91.2581,91.278,177892.0
2019-04-11 11:40:00,91.55,91.61,91.38,91.48,61661.0,91.1685,91.2282,90.9992,91.0988,61661.0
2019-04-11 11:50:00,91.46,91.58,91.35,91.54,50537.0,91.0788,91.1983,90.9693,91.1585,50537.0
2019-04-11 12:00:00,91.53,91.55,91.37,91.47,59337.0,91.1485,91.1685,90.9892,91.0888,59337.0
2019-04-11 12:10:00,91.48,91.5,91.25,91.31,51872.0,91.0988,91.1187,90.8697,90.9295,51872.0
2019-04-11 12:20:00,91.3,91.3,91.01,91.1,130142.0,90.9195,90.9195,90.6307,90.7203,130142.0
2019-04-11 12:30:00,91.1,91.22,91.05,91.15,50389.0,90.7203,90.8398,90.6705,90.7701,50389.0
2019-04-11 12:40:00,91.16,91.29,91.13,91.2,38082.0,90.7801,90.9095,90.7502,90.8199,38082.0
2019-04-11 12:50:00,91.2,91.34,91.18,91.32,47003.0,90.8199,90.9593,90.8,90.9394,47003.0
2019-04-11 13:00:00,91.32,91.54,91.27,91.52,77839.0,90.9394,91.1585,90.8896,91.1386,77839.0
2019-04-11 13:10:00,91.51,91.52,91.3,91.32,20996.0,91.1286,91.1386,90.9195,90.9394,20996.0
2019-04-11 13:20:00,91.34,91.42,91.22,91.25,25262.0,90.9593,91.039,90.8398,90.8697,25262.0
2019-04-11 13:30:00,91.24,91.25,90.94,90.97,119403.0,90.8598,90.8697,90.561,90.5909,119403.0
2019-04-11 13:40:00,90.97,90.97,90.81,90.86,73337.0,90.5909,90.5909,90.4315,90.4813,73337.0
2019-04-11 13:50:00,90.86,90.94,90.84,90.89,32955.0,90.4813,90.561,90.4614,90.5112,32955.0
2019-04-11 14:00:00,90.89,90.99,90.79,90.87,68544.0,90.5112,90.6108,90.4116,90.4913,68544.0
2019-04-11 14:10:00,90.86,90.93,90.8,90.8,52045.0,90.4813,90.551,90.4216,90.4216,52045.0
2019-04-11 14:20:00,90.81,90.88,90.73,90.79,149195.0,90.4315,90.5013,90.3519,90.4116,149195.0
2019-04-11 14:30:00,90.79,90.89,90.77,90.87,122012.0,90.4116,90.5112,90.3917,90.4913,122012.0
2019-04-11 14:40:00,90.87,90.89,90.74,90.75,37068.0,90.4913,90.5112,90.3618,90.3718,37068.0
2019-04-11 14:50:00,90.75,90.79,90.66,90.76,137141.0,90.3718,90.4116,90.2822,90.3818,137141.0
2019-04-11 15:00:00,90.75,91.0,90.73,90.93,92278.0,90.3718,90.6208,90.3519,90.551,92278.0
2019-04-11 15:10:00,90.94,91.09,90.87,91.07,108469.0,90.561,90.7104,90.4913,90.6905,108469.0
2019-04-11 15:20:00,91.05,91.07,90.94,90.98,54506.0,90.6705,90.6905,90.561,90.6008,54506.0
2019-04-11 15:30:00,91.0,91.13,90.92,90.97,92364.0,90.6208,90.7502,90.5411,90.5909,92364.0
2019-04-11 15:40:00,90.96,90.96,90.68,90.77,216701.0,90.5809,90.5809,90.3021,90.3917,216701.0
2019-04-11 15:50:00,90.77,90.9,90.77,90.86,561800.0,90.3917,90.5212,90.3917,90.4813,561800.0
2019-04-12 09:30:00,91.66,91.95,91.33,91.44,264968.0,91.278,91.5668,90.9494,91.0589,264968.0
2019-04-12 09:40:00,91.43,91.55,90.81,90.91,194247.0,91.049,91.1685,90.4315,90.5311,194247.0
2019-04-12 09:50:00,90.87,91.27,90.85,91.22,91933.0,90.4913,90.8896,90.4714,90.8398,91933.0
2019-04-12 10:00:00,91.26,91.52,91.23,91.24,150635.0,90.8797,91.1386,90.8498,90.8598,150635.0
2019-04-12 10:10:00,91.28,91.3,90.81,90.81,77261.0,90.8996,90.9195,90.4315,90.4315,77261.0
2019-04-12 10:20:00,90.82,91.05,90.82,91.01,91260.0,90.4415,90.6705,90.4415,90.6307,91260.0
2019-04-12 10:30:00,91.02,91.13,90.95,91.04,65131.0,90.6407,90.7502,90.571,90.6606,65131.0
2019-04-12 10:40:00,91.03,91.06,90.66,90.7,40972.0,90.6506,90.6805,90.2822,90.322,40972.0
2019-04-12 10:50:00,90.69,90.91,90.54,90.62,122419.0,90.312,90.5311,90.1627,90.2423,122419.0
2019-04-12 11:00:00,90.62,90.68,90.22,90.31,125362.0,90.2423,90.3021,89.844,89.9336,125362.0
2019-04-12 11:10:00,90.31,90.37,90.05,90.37,130875.0,89.9336,89.9934,89.6747,89.9934,130875.0
2019-04-12 11:20:00,90.36,90.6,90.31,90.54,48448.0,89.9834,90.2224,89.9336,90.1627,48448.0
2019-04-12 11:30:00,90.53,90.77,90.49,90.67,81335.0,90.1527,90.3917,90.1129,90.2921,81335.0
2019-04-12 11:40:00,90.66,90.8,90.46,90.5,45469.0,90.2822,90.4216,90.083,90.1228,45469.0
2019-04-12 11:50:00,90.52,90.52,90.29,90.33,206112.0,90.1428,90.1428,89.9137,89.9535,206112.0
2019-04-12 12:00:00,90.33,90.5,90.27,90.4,88396.0,89.9535,90.1228,89.8938,90.0233,88396.0
2019-04-12 12:10:00,90.37,90.47,90.27,90.3,140681.0,89.9934,90.093,89.8938,89.9237,140681.0
2019-04-12 12:20:00,90.29,90.29,90.03,90.14,111773.0,89.9137,89.9137,89.6548,89.7643,111773.0
2019-04-12 12:30:00,90.17,90.22,89.92,89.96,162134.0,89.7942,89.844,89.5453,89.5851,162134.0
2019-04-12 12:40:00,89.99,90.02,89.85,89.86,141465.0,89.615,89.6448,89.4755,89.4855,141465.0
2019-04-12 12:50:00,89.88,90.04,89.88,89.88,46699.0,89.5054,89.6648,89.5054,89.5054,46699.0
2019-04-12 13:00:00,89.89,90.07,89.87,90.02,136126.0,89.5154,89.6946,89.4955,89.6448,136126.0
2019-04-12 13:10:00,90.01,90.11,89.87,90.08,145255.0,89.6349,89.7345,89.4955,89.7046,145255.0
2019-04-12 13:20:00,90.09,90.1,89.82,89.84,211287.0,89.7145,89.7245,89.4457,89.4656,211287.0
2019-04-12 13:30:00,89.84,89.93,89.72,89.74,206659.0,89.4656,89.5552,89.3461,89.366,206659.0
2019-04-12 13:40:00,89.75,89.87,89.61,89.81,128796.0,89.376,89.4955,89.2365,89.4357,128796.0
2019-04-12 13:50:00,89.8,89.91,89.75,89.75,77401.0,89.4258,89.5353,89.376,89.376,77401.0
2019-04-12 14:00:00,89.74,89.92,89.72,89.92,63466.0,89.366,89.5453,89.3461,89.5453,63466.0
2019-04-12 14:10:00,89.92,89.97,89.68,89.68,90745.0,89.5453,89.595,89.3063,89.3063,90745.0
2019-04-12 14:20:00,89.68,89.69,89.58,89.66,188961.0,89.3063,89.3162,89.2067,89.2863,188961.0
2019-04-12 14:30:00,89.67,89.73,89.58,89.73,57137.0,89.2963,89.356,89.2067,89.356,57137.0
2019-04-12 14:40:00,89.72,89.75,89.57,89.57,94859.0,89.3461,89.376,89.1967,89.1967,94859.0
2019-04-12 14:50:00,89.56,89.67,89.46,89.57,93836.0,89.1868,89.2963,89.0872,89.1967,93836.0
2019-04-12 15:00:00,89.58,89.84,89.58,89.72,64061.0,89.2067,89.4656,89.2067,89.3461,64061.0
2019-04-12 15:10:00,89.72,89.82,89.56,89.56,117914.0,89.3461,89.4457,89.1868,89.1868,117914.0
2019-04-12 15:20:00,89.57,89.64,89.52,89.62,102405.0,89.1967,89.2664,89.1469,89.2465,102405.0
2019-04-12 15:30:00,89.62,89.88,89.57,89.87,170496.0,89.2465,89.5054,89.1967,89.4955,170496.0
2019-04-12 15:40:00,89.86,90.09,89.85,90.07,151243.0,89.4855,89.7145,89.4755,89.6946,151243.0
2019-04-12 15:50:00,90.07,90.08,89.67,89.89,468001.0,89.6946,89.7046,89.2963,89.5154,468001.0
2019-04-15 09:30:00,90.01,90.41,89.82,90.22,142301.0,89.6349,90.0332,89.4457,89.844,142301.0
2019-04-15 09:40:00,90.23,90.29,89.88,89.89,43129.0,89.854,89.9137,89.5054,89.5154,43129.0
2019-04-15 09:50:00,89.88,89.88,89.36,89.38,122491.0,89.5054,89.5054,88.9876,89.0075,122491.0
2019-04-15 10:00:00,89.38,89.76,89.23,89.68,182172.0,89.0075,89.3859,88.8581,89.3063,182172.0
2019-04-15 10:10:00,89.64,89.77,89.31,89.35,45836.0,89.2664,89.3959,88.9378,88.9776,45836.0
2019-04-15 10:20:00,89.34,89.41,89.05,89.05,59873.0,88.9677,89.0374,88.6789,88.6789,59873.0
2019-04-15 10:30:00,89.05,89.1,88.85,88.93,102821.0,88.6789,88.7287,88.4797,88.5594,102821.0
2019-04-15 10:40:00,88.94,88.95,88.61,88.75,139617.0,88.5693,88.5793,88.2407,88.3801,139617.0
2019-04-15 10:50:00,88.76,89.1,88.69,89.02,254835.0,88.3901,88.7287,88.3204,88.649,254835.0
2019-04-15 11:00:00,89.03,89.18,88.9,88.95,77299.0,88.659,88.8083,88.5295,88.5793,77299.0
2019-04-15 11:10:00,88.95,89.05,88.86,88.94,136916.0,88.5793,88.6789,88.4897,88.5693,136916.0
2019-04-15 11:20:00,88.95,89.1,88.9,88.9,64329.0,88.5793,88.7287,88.5295,88.5295,64329.0
2019-04-15 11:30:00,88.89,88.95,88.63,88.67,105651.0,88.5195,88.5793,88.2606,88.3005,105651.0
2019-04-15 11:40:00,88.66,88.66,88.46,88.54,99535.0,88.2905,88.2905,88.0913,88.171,99535.0
2019-04-15 11:50:00,88.55,88.71,88.53,88.57,72070.0,88.181,88.3403,88.161,88.2009,72070.0
2019-04-15 12:00:00,88.59,88.59,88.23,88.24,71343.0,88.2208,88.2208,87.8623,87.8723,71343.0
2019-04-15 12:10:00,88.24,88.31,88.06,88.18,78411.0,87.8723,87.942,87.693,87.8125,78411.0
2019-04-15 12:20:00,88.15,88.19,88.04,88.13,68726.0,87.7826,87.8225,87.6731,87.7627,68726.0
2019-04-15 12:30:00,88.14,88.46,88.13,88.45,31002.0,87.7727,88.0913,87.7627,88.0814,31002.0
2019-04-15 12:40:00,88.45,88.59,88.43,88.5,48883.0,88.0814,88.2208,88.0615,88.1312,48883.0
2019-04-15 12:50:00,88.51,88.52,88.31,88.39,46894.0,88.1411,88.1511,87.942,88.0216,46894.0
2019-04-15 13:00:00,88.38,88.6,88.38,88.42,164637.0,88.0117,88.2308,88.0117,88.0515,164637.0
2019-04-15 13:10:00,88.42,88.5,88.38,88.46,40689.0,88.0515,88.1312,88.0117,88.0913,40689.0
2019-04-15 13:20:00,88.47,88.51,88.33,88.4,36574.0,88.1013,88.1411,87.9619,88.0316,36574.0
2019-04-15 13:30:00,88.39,88.5,88.32,88.35,49228.0,88.0216,88.1312,87.9519,87.9818,49228.0
2019-04-15 13:40:00,88.35,88.46,88.32,88.44,31887.0,87.9818,88.0913,87.9519,88.0714,31887.0
2019-04-15 13:50:00,88.45,88.46,88.32,88.33,30453.0,88.0814,88.0913,87.9519,87.9619,30453.0
2019-04-15 14:00:00,88.33,88.35,88.26,88.31,143550.0,87.9619,87.9818,87.8922,87.942,143550.0
2019-04-15 14:10:00,88.31,88.62,88.31,88.58,115895.0,87.942,88.2507,87.942,88.2108,115895.0
2019-04-15 14:20:00,88.59,88.83,88.58,88.83,58093.0,88.2208,88.4598,88.2108,88.4598,58093.0
2019-04-15 14:30:00,88.81,88.87,88.74,88.85,70178.0,88.4399,88.4996,88.3702,88.4797,70178.0
2019-04-15 14:40:00,88.84,88.99,88.81,88.83,43587.0,88.4698,88.6191,88.4399,88.4598,43587.0
2019-04-15 14:50:00,88.84,88.96,88.72,88.95,20365.0,88.4698,88.5893,88.3503,88.5793,20365.0
2019-04-15 15:00:00,88.94,88.96,88.84,88.89,25189.0,88.5693,88.5893,88.4698,88.5195,25189.0
2019-04-15 15:10:00,88.91,88.98,88.89,88.92,20630.0,88.5395,88.6092,88.5195,88.5494,20630.0
2019-04-15 15:20:00,88.92,89.06,88.82,88.88,45955.0,88.5494,88.6888,88.4498,88.5096,45955.0
2019-04-15 15:30:00,88.88,88.97,88.86,88.93,74561.0,88.5096,88.5992,88.4897,88.5594,74561.0
2019-04-15 15:40:00,88.93,88.94,88.8,88.9,99429.0,88.5594,88.5693,88.4299,88.5295,99429.0
2019-04-15 15:50:00,88.9,89.07,88.84,89.07,279859.0,88.5295,88.6988,88.4698,88.6988,279859.0
2019-04-16 09:30:00,89.8,90.0,89.46,89.52,72911.0,89.4258,89.6249,89.0872,89.1469,72911.0
2019-04-16 09:40:00,89.5,89.56,89.23,89.24,74271.0,89.127,89.1868,88.8581,88.8681,74271.0
2019-04-16 09:50:00,89.27,89.76,89.27,89.62,117751.0,88.898,89.3859,88.898,89.2465,117751.0
2019-04-16 10:00:00,89.63,89.85,89.63,89.71,66020.0,89.2565,89.4755,89.2565,89.3361,66020.0
2019-04-16 10:10:00,89.69,89.93,89.55,89.58,70766.0,89.3162,89.5552,89.1768,89.2067,70766.0
2019-04-16 10:20:00,89.57,89.63,89.36,89.46,69253.0,89.1967,89.2565,88.9876,89.0872,69253.0
2019-04-16 10:30:00,89.47,89.59,89.33,89.47,41403.0,89.0971,89.2166,88.9577,89.0971,41403.0
2019-04-16 10:40:00,89.49,89.56,89.16,89.21,69312.0,89.117,89.1868,88.7884,88.8382,69312.0
2019-04-16 10:50:00,89.25,89.34,89.0,89.02,57177.0,88.878,88.9677,88.6291,88.649,57177.0
2019-04-16 11:00:00,89.04,89.17,88.93,89.14,38819.0,88.6689,88.7984,88.5594,88.7685,38819.0
2019-04-16 11:10:00,89.15,89.2,89.0,89.15,54203.0,88.7785,88.8283,88.6291,88.7785,54203.0
2019-04-16 11:20:00,89.16,89.19,89.01,89.02,47785.0,88.7884,88.8183,88.639,88.649,47785.0
2019-04-16 11:30:00,89.03,89.3,88.98,89.23,29973.0,88.659,88.9278,88.6092,88.8581,29973.0
2019-04-16 11:40:00,89.28,89.33,89.09,89.12,30844.0,88.9079,88.9577,88.7187,88.7486,30844.0
2019-04-16 11:50:00,89.11,89.23,89.09,89.11,26593.0,88.7386,88.8581,88.7187,88.7386,26593.0
2019-04-16 12:00:00,89.09,89.47,89.08,89.43,33773.0,88.7187,89.0971,88.7088,89.0573,33773.0
2019-04-16 12:10:00,89.44,89.45,89.32,89.39,34247.0,89.0673,89.0772,88.9478,89.0175,34247.0
2019-04-16 12:20:00,89.39,89.48,89.35,89.39,90727.0,89.0175,89.1071,88.9776,89.0175,90727.0
2019-04-16 12:30:00,89.4,89.49,89.36,89.45,37542.0,89.0274,89.117,88.9876,89.0772,37542.0
2019-04-16 12:40:00,89.46,89.7,89.45,89.69,65436.0,89.0872,89.3262,89.0772,89.3162,65436.0
2019-04-16 12:50:00,89.69,89.78,89.62,89.65,22838.0,89.3162,89.4058,89.2465,89.2764,22838.0
2019-04-16 13:00:00,89.61,89.67,89.57,89.64,32183.0,89.2365,89.2963,89.1967,89.2664,32183.0
2019-04-16 13:10:00,89.63,89.63,89.49,89.61,28312.0,89.2565,89.2565,89.117,89.2365,28312.0
2019-04-16 13:20:00,89.65,89.77,89.59,89.62,23138.0,89.2764,89.3959,89.2166,89.2465,23138.0
2019-04-16 13:30:00,89.65,89.7,89.62,89.66,15207.0,89.2764,89.3262,89.2465,89.2863,15207.0
2019-04-16 13:40:00,89.67,89.68,89.55,89.65,39257.0,89.2963,89.3063,89.1768,89.2764,39257.0
2019-04-16 13:50:00,89.64,89.64,89.43,89.53,27388.0,89.2664,89.2664,89.0573,89.1569,27388.0
2019-04-16 14:00:00,89.53,89.54,89.19,89.19,38631.0,89.1569,89.1668,88.8183,88.8183,38631.0
2019-04-16 14:10:00,89.17,89.27,89.14,89.25,64645.0,88.7984,88.898,88.7685,88.878,64645.0
2019-04-16 14:20:00,89.25,89.38,89.25,89.34,45902.0,88.878,89.0075,88.878,88.9677,45902.0
2019-04-16 14:30:00,89.34,89.37,89.26,89.31,35077.0,88.9677,88.9975,88.888,88.9378,35077.0
2019-04-16 14:40:00,89.34,89.34,89.23,89.24,40345.0,88.9677,88.9677,88.8581,88.8681,40345.0
2019-04-16 14:50:00,89.25,89.37,89.22,89.26,62654.0,88.878,88.9975,88.8482,88.888,62654.0
2019-04-16 15:00:00,89.25,89.27,89.12,89.12,60998.0,88.878,88.898,88.7486,88.7486,60998.0
2019-04-16 15:10:00,89.13,89.25,89.1,89.24,72538.0,88.7585,88.878,88.7287,88.8681,72538.0
2019-04-16 15:20:00,89.24,89.24,89.06,89.09,73552.0,88.8681,88.8681,88.6888,88.7187,73552.0
2019-04-16 15:30:00,89.09,89.09,88.63,88.69,111734.0,88.7187,88.7187,88.2606,88.3204,111734.0
2019-04-16 15:40:00,88.68,88.79,88.6,88.77,219397.0,88.3104,88.42,88.2308,88.4,219397.0
2019-04-16 15:50:00,88.78,89.01,88.73,89.0,323905.0,88.41,88.639,88.3602,88.6291,323905.0
2019-04-17 09:30:00,89.42,89.47,87.65,87.84,267099.0,89.0473,89.0971,87.2847,87.4739,267099.0
2019-04-17 09:40:00,87.84,87.84,86.77,87.01,295916.0,87.4739,87.4739,86.4084,86.6474,295916.0
2019-04-17 09:50:00,87.06,87.18,85.27,85.27,770464.0,86.6972,86.8167,84.9146,84.9146,770464.0
2019-04-17 10:00:00,85.26,85.53,84.88,84.97,1300752.0,84.9047,85.1736,84.5263,84.6159,1300752.0
2019-04-17 10:10:00,84.98,86.07,84.98,85.88,740897.0,84.6258,85.7113,84.6258,85.5221,740897.0
2019-04-17 10:20:00,85.9,86.39,85.9,86.32,419336.0,85.542,86.03,85.542,85.9603,419336.0
2019-04-17 10:30:00,86.28,86.34,86.1,86.25,330135.0,85.9204,85.9802,85.7412,85.8906,330135.0
2019-04-17 10:40:00,86.26,86.27,85.75,85.84,328258.0,85.9005,85.9105,85.3926,85.4823,328258.0
2019-04-17 10:50:00,85.84,85.86,85.61,85.62,373711.0,85.4823,85.5022,85.2532,85.2632,373711.0
2019-04-17 11:00:00,85.6,86.15,85.56,86.15,305237.0,85.2433,85.791,85.2034,85.791,305237.0
2019-04-17 11:10:00,86.15,86.18,85.59,85.82,338823.0,85.791,85.8208,85.2333,85.4623,338823.0
2019-04-17 11:20:00,85.81,85.82,85.41,85.51,234492.0,85.4524,85.4623,85.0541,85.1536,234492.0
2019-04-17 11:30:00,85.51,85.57,85.16,85.32,227778.0,85.1536,85.2134,84.8051,84.9644,227778.0
2019-04-17 11:40:00,85.32,85.66,85.14,85.58,129853.0,84.9644,85.303,84.7852,85.2233,129853.0
2019-04-17 11:50:00,85.59,85.6,85.02,85.07,255283.0,85.2333,85.2433,84.6657,84.7155,255283.0
2019-04-17 12:00:00,85.09,85.26,84.87,84.92,156635.0,84.7354,84.9047,84.5163,84.5661,156635.0
2019-04-17 12:10:00,84.91,85.13,84.8,85.08,269568.0,84.5561,84.7752,84.4466,84.7254,269568.0
2019-04-17 12:20:00,85.08,85.2,84.9,85.08,159676.0,84.7254,84.8449,84.5462,84.7254,159676.0
2019-04-17 12:30:00,85.09,85.13,84.82,84.85,125125.0,84.7354,84.7752,84.4665,84.4964,125125.0
2019-04-17 12:40:00,84.85,85.08,84.79,84.8,92752.0,84.4964,84.7254,84.4366,84.4466,92752.0
2019-04-17 12:50:00,84.82,84.98,84.81,84.86,114602.0,84.4665,84.6258,84.4566,84.5063,114602.0
2019-04-17 13:00:00,84.86,85.04,84.8,85.0,168581.0,84.5063,84.6856,84.4466,84.6458,168581.0
2019-04-17 13:10:00,85.0,85.15,84.92,85.13,82877.0,84.6458,84.7951,84.5661,84.7752,82877.0
2019-04-17 13:20:00,85.12,85.13,84.91,84.94,125356.0,84.7653,84.7752,84.5561,84.586,125356.0
2019-04-17 13:30:00,84.97,85.0,84.89,84.95,89446.0,84.6159,84.6458,84.5362,84.596,89446.0
2019-04-17 13:40:00,84.95,84.98,84.78,84.8,176872.0,84.596,84.6258,84.4267,84.4466,176872.0
2019-04-17 13:50:00,84.81,84.86,84.5,84.52,218243.0,84.4566,84.5063,84.1478,84.1678,218243.0
2019-04-17 14:00:00,84.5,84.69,84.29,84.38,252420.0,84.1478,84.3371,83.9387,84.0283,252420.0
2019-04-17 14:10:00,84.35,84.44,84.18,84.39,158006.0,83.9985,84.0881,83.8292,84.0383,158006.0
2019-04-17 14:20:00,84.38,84.49,84.17,84.24,107563.0,84.0283,84.1379,83.8192,83.8889,107563.0
2019-04-17 14:30:00,84.25,84.85,84.24,84.79,235271.0,83.8989,84.4964,83.8889,84.4366,235271.0
2019-04-17 14:40:00,84.77,85.06,84.77,85.0,290704.0,84.4167,84.7055,84.4167,84.6458,290704.0
2019-04-17 14:50:00,84.99,85.08,84.97,85.06,195056.0,84.6358,84.7254,84.6159,84.7055,195056.0
2019-04-17 15:00:00,85.06,85.25,85.03,85.09,157469.0,84.7055,84.8947,84.6756,84.7354,157469.0
2019-04-17 15:10:00,85.1,85.25,85.05,85.09,129702.0,84.7453,84.8947,84.6956,84.7354,129702.0
2019-04-17 15:20:00,85.09,85.09,84.88,85.04,183317.0,84.7354,84.7354,84.5263,84.6856,183317.0
2019-04-17 15:30:00,85.05,85.37,85.05,85.36,219819.0,84.6956,85.0142,84.6956,85.0043,219819.0
2019-04-17 15:40:00,85.37,85.38,85.0,85.06,276239.0,85.0142,85.0242,84.6458,84.7055,276239.0
2019-04-17 15:50:00,85.07,85.09,84.64,84.78,1250774.0,84.7155,84.7354,84.2873,84.4267,1250774.0
2019-04-18 09:30:00,84.92,85.46,84.41,85.39,315206.0,84.5661,85.1038,84.0582,85.0341,315206.0
2019-04-18 09:40:00,85.4,85.64,84.79,84.99,332538.0,85.0441,85.2831,84.4366,84.6358,332538.0
2019-04-18 09:50:00,84.98,84.99,83.56,83.58,475981.0,84.6258,84.6358,83.2118,83.2317,475981.0
2019-04-18 10:00:00,83.6,83.8,83.18,83.44,506578.0,83.2516,83.4508,82.8333,83.0923,506578.0
2019-04-18 10:10:00,83.45,83.58,82.97,83.0,452394.0,83.1022,83.2317,82.6242,82.6541,452394.0
2019-04-18 10:20:00,82.98,82.98,82.43,82.64,460099.0,82.6342,82.6342,82.0865,82.2956,460099.0
2019-04-18 10:30:00,82.65,82.92,82.48,82.85,339350.0,82.3056,82.5744,82.1363,82.5047,339350.0
2019-04-18 10:40:00,82.84,83.4,82.63,83.4,242504.0,82.4948,83.0524,82.2856,83.0524,242504.0
2019-04-18 10:50:00,83.4,83.67,83.29,83.51,355767.0,83.0524,83.3213,82.9429,83.162,355767.0
2019-04-18 11:00:00,83.52,83.59,83.34,83.51,270897.0,83.1719,83.2416,82.9927,83.162,270897.0
2019-04-18 11:10:00,83.51,83.7,83.2,83.22,199454.0,83.162,83.3512,82.8533,82.8732,199454.0
2019-04-18 11:20:00,83.23,83.28,82.93,83.01,103454.0,82.8831,82.9329,82.5844,82.6641,103454.0
2019-04-18 11:30:00,83.02,83.66,83.01,83.6,140333.0,82.674,83.3113,82.6641,83.2516,140333.0
2019-04-18 11:40:00,83.6,83.66,83.37,83.41,152615.0,83.2516,83.3113,83.0226,83.0624,152615.0
2019-04-18 11:50:00,83.37,83.61,83.34,83.61,84380.0,83.0226,83.2616,82.9927,83.2616,84380.0
2019-04-18 12:00:00,83.61,83.99,83.54,83.95,215090.0,83.2616,83.64,83.1918,83.6001,215090.0
2019-04-18 12:10:00,83.96,84.09,83.83,84.08,148201.0,83.6101,83.7396,83.4806,83.7296,148201.0
2019-04-18 12:20:00,84.05,84.16,83.89,84.14,156035.0,83.6997,83.8093,83.5404,83.7893,156035.0
2019-04-18 12:30:00,84.14,84.29,84.0,84.01,333572.0,83.7893,83.9387,83.6499,83.6599,333572.0
2019-04-18 12:40:00,83.99,84.11,83.94,84.03,106206.0,83.64,83.7595,83.5902,83.6798,106206.0
2019-04-18 12:50:00,84.04,84.04,83.74,83.75,89982.0,83.6898,83.6898,83.391,83.401,89982.0
2019-04-18 13:00:00,83.74,83.74,83.66,83.7,81200.0,83.391,83.391,83.3113,83.3512,81200.0
2019-04-18 13:10:00,83.7,83.76,83.64,83.69,35539.0,83.3512,83.4109,83.2914,83.3412,35539.0
2019-04-18 13:20:00,83.69,83.74,83.66,83.7,41581.0,83.3412,83.391,83.3113,83.3512,41581.0
2019-04-18 13:30:00,83.72,83.83,83.7,83.8,93489.0,83.3711,83.4806,83.3512,83.4508,93489.0
2019-04-18 13:40:00,83.81,84.0,83.79,83.98,37178.0,83.4607,83.6499,83.4408,83.63,37178.0
2019-04-18 13:50:00,83.98,84.07,83.98,84.02,60164.0,83.63,83.7196,83.63,83.6698,60164.0
2019-04-18 14:00:00,84.01,84.01,83.78,83.84,52612.0,83.6599,83.6599,83.4308,83.4906,52612.0
2019-04-18 14:10:00,83.82,83.96,83.8,83.8,24195.0,83.4707,83.6101,83.4508,83.4508,24195.0
2019-04-18 14:20:00,83.8,83.86,83.75,83.83,52862.0,83.4508,83.5105,83.401,83.4806,52862.0
2019-04-18 14:30:00,83.84,83.97,83.79,83.97,39104.0,83.4906,83.6201,83.4408,83.6201,39104.0
2019-04-18 14:40:00,83.98,84.31,83.96,84.2,143046.0,83.63,83.9586,83.6101,83.8491,143046.0
2019-04-18 14:50:00,84.2,84.2,83.98,84.04,54964.0,83.8491,83.8491,83.63,83.6898,54964.0
2019-04-18 15:00:00,84.04,84.05,83.86,83.9,125633.0,83.6898,83.6997,83.5105,83.5503,125633.0
2019-04-18 15:10:00,83.91,83.97,83.85,83.95,44215.0,83.5603,83.6201,83.5006,83.6001,44215.0
2019-04-18 15:20:00,83.94,84.32,83.93,84.28,258066.0,83.5902,83.9686,83.5802,83.9288,258066.0
2019-04-18 15:30:00,84.28,84.28,84.08,84.12,312249.0,83.9288,83.9288,83.7296,83.7694,312249.0
2019-04-18 15:40:00,84.11,84.44,84.02,84.43,292955.0,83.7595,84.0881,83.6698,84.0781,292955.0
2019-04-18 15:50:00,84.43,84.62,84.38,84.61,1014107.0,84.0781,84.2673,84.0283,84.2574,1014107.0
2019-04-22 09:30:00,84.2,84.88,83.8,84.36,257330.0,83.8491,84.5263,83.4508,84.0084,257330.0
2019-04-22 09:40:00,84.37,84.92,84.24,84.87,151982.0,84.0184,84.5661,83.8889,84.5163,151982.0
2019-04-22 09:50:00,84.87,85.12,84.7,85.09,227606.0,84.5163,84.7653,84.347,84.7354,227606.0
2019-04-22 10:00:00,85.1,85.39,84.82,84.82,402671.0,84.7453,85.0341,84.4665,84.4665,402671.0
2019-04-22 10:10:00,84.81,84.98,84.58,84.84,199795.0,84.4566,84.6258,84.2275,84.4864,199795.0
2019-04-22 10:20:00,84.88,84.9,84.52,84.66,120092.0,84.5263,84.5462,84.1678,84.3072,120092.0
2019-04-22 10:30:00,84.66,84.96,84.62,84.71,131679.0,84.3072,84.6059,84.2673,84.357,131679.0
2019-04-22 10:40:00,84.77,84.97,84.57,84.96,98953.0,84.4167,84.6159,84.2176,84.6059,98953.0
2019-04-22 10:50:00,84.98,85.08,84.7,84.76,65163.0,84.6258,84.7254,84.347,84.4068,65163.0
2019-04-22 11:00:00,84.73,84.73,84.01,84.03,165085.0,84.3769,84.3769,83.6599,83.6798,165085.0
2019-04-22 11:10:00,84.04,84.13,83.89,84.02,131156.0,83.6898,83.7794,83.5404,83.6698,131156.0
2019-04-22 11:20:00,84.03,84.12,83.85,83.91,169215.0,83.6798,83.7694,83.5006,83.5603,169215.0
2019-04-22 11:30:00,83.92,84.0,83.81,83.86,115062.0,83.5703,83.6499,83.4607,83.5105,115062.0
2019-04-22 11:40:00,83.88,84.13,83.84,83.88,100569.0,83.5304,83.7794,83.4906,83.5304,100569.0
2019-04-22 11:50:00,83.91,83.98,83.77,83.92,101702.0,83.5603,83.63,83.4209,83.5703,101702.0
2019-04-22 12:00:00,83.92,84.06,83.88,84.01,101692.0,83.5703,83.7097,83.5304,83.6599,101692.0
2019-04-22 12:10:00,84.0,84.04,83.8,83.85,210633.0,83.6499,83.6898,83.4508,83.5006,210633.0
2019-04-22 12:20:00,83.85,84.04,83.69,84.0,196745.0,83.5006,83.6898,83.3412,83.6499,196745.0
2019-04-22 12:30:00,84.0,84.24,83.96,84.17,105541.0,83.6499,83.8889,83.6101,83.8192,105541.0
2019-04-22 12:40:00,84.21,84.24,84.04,84.04,76664.0,83.8591,83.8889,83.6898,83.6898,76664.0
2019-04-22 12:50:00,84.0,84.2,84.0,84.13,54504.0,83.6499,83.8491,83.6499,83.7794,54504.0
2019-04-22 13:00:00,84.14,84.19,84.11,84.15,20521.0,83.7893,83.8391,83.7595,83.7993,20521.0
2019-04-22 13:10:00,84.15,84.43,84.14,84.41,45660.0,83.7993,84.0781,83.7893,84.0582,45660.0
2019-04-22 13:20:00,84.43,84.63,84.41,84.44,79603.0,84.0781,84.2773,84.0582,84.0881,79603.0
2019-04-22 13:30:00,84.42,84.59,84.38,84.56,38655.0,84.0682,84.2375,84.0283,84.2076,38655.0
2019-04-22 13:40:00,84.56,84.62,84.55,84.6,15775.0,84.2076,84.2673,84.1976,84.2474,15775.0
2019-04-22 13:50:00,84.6,84.63,84.47,84.52,43179.0,84.2474,84.2773,84.118,84.1678,43179.0
2019-04-22 14:00:00,84.53,84.56,84.31,84.34,43522.0,84.1777,84.2076,83.9586,83.9885,43522.0
2019-04-22 14:10:00,84.35,84.42,84.2,84.39,72618.0,83.9985,84.0682,83.8491,84.0383,72618.0
2019-04-22 14:20:00,84.4,84.55,84.4,84.53,53799.0,84.0483,84.1976,84.0483,84.1777,53799.0
2019-04-22 14:30:00,84.51,84.57,84.4,84.46,32876.0,84.1578,84.2176,84.0483,84.108,32876.0
2019-04-22 14:40:00,84.46,84.51,84.41,84.44,26032.0,84.108,84.1578,84.0582,84.0881,26032.0
2019-04-22 14:50:00,84.44,84.44,84.36,84.41,34948.0,84.0881,84.0881,84.0084,84.0582,34948.0
2019-04-22 15:00:00,84.39,84.42,84.27,84.31,60675.0,84.0383,84.0682,83.9188,83.9586,60675.0
2019-04-22 15:10:00,84.33,84.35,84.22,84.26,60211.0,83.9786,83.9985,83.869,83.9088,60211.0
2019-04-22 15:20:00,84.25,84.38,84.23,84.25,44479.0,83.8989,84.0283,83.879,83.8989,44479.0
2019-04-22 15:30:00,84.25,84.33,84.21,84.32,92004.0,83.8989,83.9786,83.8591,83.9686,92004.0
2019-04-22 15:40:00,84.31,84.5,84.27,84.49,159534.0,83.9586,84.1478,83.9188,84.1379,159534.0
2019-04-22 15:50:00,84.49,84.62,84.43,84.52,342935.0,84.1379,84.2673,84.0781,84.1678,342935.0
2019-04-23 09:30:00,84.68,85.01,84.4,84.98,135959.0,84.3271,84.6557,84.0483,84.6258,135959.0
2019-04-23 09:40:00,85.03,85.21,84.76,84.87,235630.0,84.6756,84.8549,84.4068,84.5163,235630.0
2019-04-23 09:50:00,84.9,85.16,84.64,84.88,166623.0,84.5462,84.8051,84.2873,84.5263,166623.0
2019-04-23 10:00:00,84.93,84.97,84.37,84.44,225396.0,84.5761,84.6159,84.0184,84.0881,225396.0
2019-04-23 10:10:00,84.4,84.82,84.38,84.5,83196.0,84.0483,84.4665,84.0283,84.1478,83196.0
2019-04-23 10:20:00,84.52,84.88,84.5,84.8,119880.0,84.1678,84.5263,84.1478,84.4466,119880.0
2019-04-23 10:30:00,84.83,84.95,84.67,84.93,65393.0,84.4765,84.596,84.3171,84.5761,65393.0
2019-04-23 10:40:00,84.93,85.28,84.93,85.28,80124.0,84.5761,84.9246,84.5761,84.9246,80124.0
2019-04-23 10:50:00,85.29,85.63,85.25,85.63,173722.0,84.9346,85.2731,84.8947,85.2731,173722.0
2019-04-23 11:00:00,85.64,86.02,85.56,85.98,312583.0,85.2831,85.6615,85.2034,85.6217,312583.0
2019-04-23 11:10:00,85.95,86.24,85.8,86.24,468376.0,85.5918,85.8806,85.4424,85.8806,468376.0
2019-04-23 11:20:00,86.27,86.5,86.14,86.32,304543.0,85.9105,86.1395,85.781,85.9603,304543.0
2019-04-23 11:30:00,86.3,86.58,86.13,86.49,151325.0,85.9403,86.2192,85.7711,86.1296,151325.0
2019-04-23 11:40:00,86.48,86.5,86.23,86.46,101977.0,86.1196,86.1395,85.8706,86.0997,101977.0
2019-04-23 11:50:00,86.45,86.46,86.29,86.37,85168.0,86.0897,86.0997,85.9304,86.0101,85168.0
2019-04-23 12:00:00,86.35,86.5,86.24,86.37,97400.0,85.9901,86.1395,85.8806,86.0101,97400.0
2019-04-23 12:10:00,86.36,86.4,86.09,86.21,125909.0,86.0001,86.0399,85.7312,85.8507,125909.0
2019-04-23 12:20:00,86.19,86.33,86.05,86.29,99702.0,85.8308,85.9702,85.6914,85.9304,99702.0
2019-04-23 12:30:00,86.28,86.33,86.16,86.29,50477.0,85.9204,85.9702,85.8009,85.9304,50477.0
2019-04-23 12:40:00,86.3,86.44,86.18,86.33,53768.0,85.9403,86.0798,85.8208,85.9702,53768.0
2019-04-23 12:50:00,86.35,86.48,86.32,86.38,34222.0,85.9901,86.1196,85.9603,86.02,34222.0
2019-04-23 13:00:00,86.38,86.68,86.38,86.67,151076.0,86.02,86.3188,86.02,86.3088,151076.0
2019-04-23 13:10:00,86.68,86.74,86.53,86.65,192384.0,86.3188,86.3785,86.1694,86.2889,192384.0
2019-04-23 13:20:00,86.63,86.67,86.48,86.53,43951.0,86.269,86.3088,86.1196,86.1694,43951.0
2019-04-23 13:30:00,86.57,86.7,86.48,86.49,49043.0,86.2092,86.3387,86.1196,86.1296,49043.0
2019-04-23 13:40:00,86.5,86.79,86.5,86.75,152714.0,86.1395,86.4283,86.1395,86.3885,152714.0
2019-04-23 13:50:00,86.74,86.82,86.68,86.75,42958.0,86.3785,86.4582,86.3188,86.3885,42958.0
2019-04-23 14:00:00,86.75,87.06,86.72,87.04,138924.0,86.3885,86.6972,86.3586,86.6773,138924.0
2019-04-23 14:10:00,87.03,87.32,87.02,87.24,227384.0,86.6673,86.9561,86.6573,86.8764,227384.0
2019-04-23 14:20:00,87.24,87.35,87.11,87.21,77852.0,86.8764,86.986,86.747,86.8466,77852.0
2019-04-23 14:30:00,87.19,87.2,87.1,87.15,57338.0,86.8266,86.8366,86.737,86.7868,57338.0
2019-04-23 14:40:00,87.15,87.36,87.12,87.24,86685.0,86.7868,86.9959,86.7569,86.8764,86685.0
2019-04-23 14:50:00,87.24,87.28,87.13,87.19,84612.0,86.8764,86.9163,86.7669,86.8266,84612.0
2019-04-23 15:00:00,87.19,87.37,86.98,87.33,134471.0,86.8266,87.0059,86.6175,86.9661,134471.0
2019-04-23 15:10:00,87.32,87.4,87.21,87.4,245850.0,86.9561,87.0358,86.8466,87.0358,245850.0
2019-04-23 15:20:00,87.4,87.43,87.22,87.26,89845.0,87.0358,87.0656,86.8565,86.8963,89845.0
2019-04-23 15:30:00,87.27,87.38,87.05,87.08,224597.0,86.9063,87.0158,86.6872,86.7171,224597.0
2019-04-23 15:40:00,87.08,87.17,86.93,87.0,373097.0,86.7171,86.8067,86.5677,86.6374,373097.0
2019-04-23 15:50:00,86.98,87.13,86.88,86.95,516741.0,86.6175,86.7669,86.5179,86.5876,516741.0
2019-04-24 09:30:00,87.11,87.25,86.52,86.61,230606.0,86.747,86.8864,86.1594,86.2491,230606.0
2019-04-24 09:40:00,86.59,86.59,85.36,85.57,386326.0,86.2291,86.2291,85.0043,85.2134,386326.0
2019-04-24 09:50:00,85.57,85.72,85.32,85.61,343007.0,85.2134,85.3628,84.9644,85.2532,343007.0
2019-04-24 10:00:00,85.6,85.93,85.45,85.77,368509.0,85.2433,85.5719,85.0939,85.4126,368509.0
2019-04-24 10:10:00,85.79,86.1,85.79,85.93,222226.0,85.4325,85.7412,85.4325,85.5719,222226.0
2019-04-24 10:20:00,85.94,86.14,85.92,86.11,139373.0,85.5818,85.781,85.5619,85.7511,139373.0
2019-04-24 10:30:00,86.1,86.4,85.96,86.23,187130.0,85.7412,86.0399,85.6018,85.8706,187130.0
2019-04-24 10:40:00,86.22,86.45,86.05,86.39,133136.0,85.8607,86.0897,85.6914,86.03,133136.0
2019-04-24 10:50:00,86.39,86.7,86.36,86.68,138742.0,86.03,86.3387,86.0001,86.3188,138742.0
2019-04-24 11:00:00,86.7,86.79,86.55,86.66,99260.0,86.3387,86.4283,86.1893,86.2988,99260.0
2019-04-24 11:10:00,86.69,86.74,86.57,86.57,48522.0,86.3287,86.3785,86.2092,86.2092,48522.0
2019-04-24 11:20:00,86.57,86.64,86.45,86.55,41930.0,86.2092,86.2789,86.0897,86.1893,41930.0
2019-04-24 11:30:00,86.58,86.75,86.58,86.75,61975.0,86.2192,86.3885,86.2192,86.3885,61975.0
2019-04-24 11:40:00,86.73,86.94,86.57,86.6,141713.0,86.3686,86.5777,86.2092,86.2391,141713.0
2019-04-24 11:50:00,86.59,86.76,86.57,86.64,59611.0,86.2291,86.3984,86.2092,86.2789,59611.0
2019-04-24 12:00:00,86.64,86.66,86.3,86.36,68806.0,86.2789,86.2988,85.9403,86.0001,68806.0
2019-04-24 12:10:00,86.37,86.55,86.37,86.55,24686.0,86.0101,86.1893,86.0101,86.1893,24686.0
2019-04-24 12:20:00,86.56,86.71,86.56,86.7,38069.0,86.1993,86.3486,86.1993,86.3387,38069.0
2019-04-24 12:30:00,86.71,86.73,86.59,86.69,38171.0,86.3486,86.3686,86.2291,86.3287,38171.0
2019-04-24 12:40:00,86.68,86.68,86.42,86.43,68356.0,86.3188,86.3188,86.0598,86.0698,68356.0
2019-04-24 12:50:00,86.42,86.45,86.09,86.18,87203.0,86.0598,86.0897,85.7312,85.8208,87203.0
2019-04-24 13:00:00,86.17,86.21,86.07,86.15,54434.0,85.8109,85.8507,85.7113,85.791,54434.0
2019-04-24 13:10:00,86.13,86.15,86.08,86.11,68977.0,85.7711,85.791,85.7213,85.7511,68977.0
2019-04-24 13:20:00,86.11,86.26,86.08,86.19,48450.0,85.7511,85.9005,85.7213,85.8308,48450.0
2019-04-24 13:30:00,86.21,86.4,86.21,86.35,22414.0,85.8507,86.0399,85.8507,85.9901,22414.0
2019-04-24 13:40:00,86.34,86.44,86.31,86.42,22586.0,85.9802,86.0798,85.9503,86.0598,22586.0
2019-04-24 13:50:00,86.42,86.46,86.28,86.32,19703.0,86.0598,86.0997,85.9204,85.9603,19703.0
2019-04-24 14:00:00,86.32,86.42,86.3,86.37,32091.0,85.9603,86.0598,85.9403,86.0101,32091.0
2019-04-24 14:10:00,86.36,86.36,86.08,86.11,46431.0,86.0001,86.0001,85.7213,85.7511,46431.0
2019-04-24 14:20:00,86.12,86.15,85.95,86.05,71821.0,85.7611,85.791,85.5918,85.6914,71821.0
2019-04-24 14:30:00,86.04,86.13,86.02,86.06,32373.0,85.6814,85.7711,85.6615,85.7013,32373.0
2019-04-24 14:40:00,86.07,86.12,86.02,86.09,127282.0,85.7113,85.7611,85.6615,85.7312,127282.0
2019-04-24 14:50:00,86.09,86.17,86.06,86.13,106084.0,85.7312,85.8109,85.7013,85.7711,106084.0
2019-04-24 15:00:00,86.14,86.15,86.02,86.15,84637.0,85.781,85.791,85.6615,85.791,84637.0
2019-04-24 15:10:00,86.14,86.2,86.04,86.2,43673.0,85.781,85.8408,85.6814,85.8408,43673.0
2019-04-24 15:20:00,86.2,86.3,86.14,86.17,56968.0,85.8408,85.9403,85.781,85.8109,56968.0
2019-04-24 15:30:00,86.19,86.21,86.09,86.14,59183.0,85.8308,85.8507,85.7312,85.781,59183.0
2019-04-24 15:40:00,86.14,86.18,86.08,86.09,93586.0,85.781,85.8208,85.7213,85.7312,93586.0
2019-04-24 15:50:00,86.09,86.09,85.82,85.86,310860.0,85.7312,85.7312,85.4623,85.5022,310860.0
2019-04-25 09:30:00,85.4,85.73,84.75,85.17,267863.0,85.0441,85.3727,84.3968,84.8151,267863.0
2019-04-25 09:40:00,85.24,85.5,85.09,85.41,122365.0,84.8848,85.1437,84.7354,85.0541,122365.0
2019-04-25 09:50:00,85.5,86.25,85.46,86.11,190592.0,85.1437,85.8906,85.1038,85.7511,190592.0
2019-04-25 10:00:00,86.06,86.17,85.51,85.51,185335.0,85.7013,85.8109,85.1536,85.1536,185335.0
2019-04-25 10:10:00,85.56,85.58,84.96,85.39,136797.0,85.2034,85.2233,84.6059,85.0341,136797.0
2019-04-25 10:20:00,85.39,85.6,85.07,85.52,169886.0,85.0341,85.2433,84.7155,85.1636,169886.0
2019-04-25 10:30:00,85.5,85.76,85.14,85.73,60931.0,85.1437,85.4026,84.7852,85.3727,60931.0
2019-04-25 10:40:00,85.71,85.81,85.47,85.68,61096.0,85.3528,85.4524,85.1138,85.3229,61096.0
2019-04-25 10:50:00,85.68,85.86,85.55,85.82,41845.0,85.3229,85.5022,85.1935,85.4623,41845.0
2019-04-25 11:00:00,85.83,85.97,85.54,85.55,96217.0,85.4723,85.6117,85.1835,85.1935,96217.0
2019-04-25 11:10:00,85.54,85.62,85.2,85.51,42869.0,85.1835,85.2632,84.8449,85.1536,42869.0
2019-04-25 11:20:00,85.49,85.91,85.49,85.78,91298.0,85.1337,85.552,85.1337,85.4225,91298.0
2019-04-25 11:30:00,85.77,86.05,85.68,85.94,178302.0,85.4126,85.6914,85.3229,85.5818,178302.0
2019-04-25 11:40:00,85.94,86.01,85.79,85.86,106742.0,85.5818,85.6516,85.4325,85.5022,106742.0
2019-04-25 11:50:00,85.92,85.92,85.7,85.77,50007.0,85.5619,85.5619,85.3428,85.4126,50007.0
2019-04-25 12:00:00,85.8,86.01,85.78,85.91,60902.0,85.4424,85.6516,85.4225,85.552,60902.0
2019-04-25 12:10:00,85.89,85.96,85.68,85.78,52851.0,85.5321,85.6018,85.3229,85.4225,52851.0
2019-04-25 12:20:00,85.77,85.92,85.68,85.77,57582.0,85.4126,85.5619,85.3229,85.4126,57582.0
2019-04-25 12:30:00,85.75,86.13,85.75,86.11,59469.0,85.3926,85.7711,85.3926,85.7511,59469.0
2019-04-25 12:40:00,86.11,86.25,86.04,86.21,73584.0,85.7511,85.8906,85.6814,85.8507,73584.0
2019-04-25 12:50:00,86.2,86.26,86.13,86.19,263169.0,85.8408,85.9005,85.7711,85.8308,263169.0
2019-04-25 13:00:00,86.21,86.21,86.07,86.16,68480.0,85.8507,85.8507,85.7113,85.8009,68480.0
2019-04-25 13:10:00,86.13,86.21,86.09,86.15,92043.0,85.7711,85.8507,85.7312,85.791,92043.0
2019-04-25 13:20:00,86.15,86.3,86.12,86.28,55802.0,85.791,85.9403,85.7611,85.9204,55802.0
2019-04-25 13:30:00,86.29,86.3,86.25,86.28,92778.0,85.9304,85.9403,85.8906,85.9204,92778.0
2019-04-25 13:40:00,86.27,86.27,86.08,86.1,33497.0,85.9105,85.9105,85.7213,85.7412,33497.0
2019-04-25 13:50:00,86.09,86.1,85.89,86.07,149814.0,85.7312,85.7412,85.5321,85.7113,149814.0
2019-04-25 14:00:00,86.08,86.19,86.06,86.06,33296.0,85.7213,85.8308,85.7013,85.7013,33296.0
2019-04-25 14:10:00,86.08,86.3,86.07,86.23,58479.0,85.7213,85.9403,85.7113,85.8706,58479.0
2019-04-25 14:20:00,86.23,86.23,86.11,86.16,24159.0,85.8706,85.8706,85.7511,85.8009,24159.0
2019-04-25 14:30:00,86.18,86.31,86.13,86.3,126978.0,85.8208,85.9503,85.7711,85.9403,126978.0
2019-04-25 14:40:00,86.3,86.31,86.11,86.18,125895.0,85.9403,85.9503,85.7511,85.8208,125895.0
2019-04-25 14:50:00,86.2,86.29,86.15,86.28,56835.0,85.8408,85.9304,85.791,85.9204,56835.0
2019-04-25 15:00:00,86.27,86.3,86.11,86.17,37451.0,85.9105,85.9403,85.7511,85.8109,37451.0
2019-04-25 15:10:00,86.18,86.19,86.03,86.16,51669.0,85.8208,85.8308,85.6715,85.8009,51669.0
2019-04-25 15:20:00,86.16,86.31,86.12,86.22,276299.0,85.8009,85.9503,85.7611,85.8607,276299.0
2019-04-25 15:30:00,86.22,86.25,86.16,86.21,186555.0,85.8607,85.8906,85.8009,85.8507,186555.0
2019-04-25 15:40:00,86.19,86.48,86.19,86.44,201357.0,85.8308,86.1196,85.8308,86.0798,201357.0
2019-04-25 15:50:00,86.44,86.5,86.24,86.26,736486.0,86.0798,86.1395,85.8806,85.9005,736486.0
2019-04-26 09:30:00,86.18,86.52,85.66,85.78,127681.0,85.8208,86.1594,85.303,85.4225,127681.0
2019-04-26 09:40:00,85.75,86.24,85.72,86.21,104634.0,85.3926,85.8806,85.3628,85.8507,104634.0
2019-04-26 09:50:00,86.25,86.32,85.82,86.0,115168.0,85.8906,85.9603,85.4623,85.6416,115168.0
2019-04-26 10:00:00,86.01,86.55,86.01,86.49,83980.0,85.6516,86.1893,85.6516,86.1296,83980.0
2019-04-26 10:10:00,86.48,86.51,86.26,86.31,65304.0,86.1196,86.1495,85.9005,85.9503,65304.0
2019-04-26 10:20:00,86.34,86.5,86.13,86.31,58897.0,85.9802,86.1395,85.7711,85.9503,58897.0
2019-04-26 10:30:00,86.31,86.41,86.24,86.3,64929.0,85.9503,86.0499,85.8806,85.9403,64929.0
2019-04-26 10:40:00,86.3,86.46,86.14,86.44,31504.0,85.9403,86.0997,85.781,86.0798,31504.0
2019-04-26 10:50:00,86.45,86.47,86.14,86.17,51175.0,86.0897,86.1096,85.781,85.8109,51175.0
2019-04-26 11:00:00,86.19,86.27,85.86,85.94,52285.0,85.8308,85.9105,85.5022,85.5818,52285.0
2019-04-26 11:10:00,85.96,86.2,85.94,86.2,118605.0,85.6018,85.8408,85.5818,85.8408,118605.0
2019-04-26 11:20:00,86.19,86.6,86.18,86.6,100784.0,85.8308,86.2391,85.8208,86.2391,100784.0
2019-04-26 11:30:00,86.6,86.66,86.55,86.59,93412.0,86.2391,86.2988,86.1893,86.2291,93412.0
2019-04-26 11:40:00,86.58,86.7,86.53,86.6,40945.0,86.2192,86.3387,86.1694,86.2391,40945.0
2019-04-26 11:50:00,86.62,86.63,86.15,86.2,79640.0,86.259,86.269,85.791,85.8408,79640.0
2019-04-26 12:00:00,86.19,86.33,86.1,86.29,38511.0,85.8308,85.9702,85.7412,85.9304,38511.0
2019-04-26 12:10:00,86.29,86.38,86.19,86.35,23052.0,85.9304,86.02,85.8308,85.9901,23052.0
2019-04-26 12:20:00,86.36,86.36,86.12,86.14,18857.0,86.0001,86.0001,85.7611,85.781,18857.0
2019-04-26 12:30:00,86.16,86.32,86.16,86.22,22135.0,85.8009,85.9603,85.8009,85.8607,22135.0
2019-04-26 12:40:00,86.19,86.28,86.15,86.25,30694.0,85.8308,85.9204,85.791,85.8906,30694.0
2019-04-26 12:50:00,86.27,86.31,86.21,86.31,20430.0,85.9105,85.9503,85.8507,85.9503,20430.0
2019-04-26 13:00:00,86.3,86.35,86.2,86.35,26006.0,85.9403,85.9901,85.8408,85.9901,26006.0
2019-04-26 13:10:00,86.32,86.56,86.3,86.49,71133.0,85.9603,86.1993,85.9403,86.1296,71133.0
2019-04-26 13:20:00,86.5,86.54,86.42,86.51,33351.0,86.1395,86.1793,86.0598,86.1495,33351.0
2019-04-26 13:30:00,86.51,86.62,86.47,86.54,42905.0,86.1495,86.259,86.1096,86.1793,42905.0
2019-04-26 13:40:00,86.53,86.59,86.41,86.54,53076.0,86.1694,86.2291,86.0499,86.1793,53076.0
2019-04-26 13:50:00,86.54,86.74,86.49,86.69,91425.0,86.1793,86.3785,86.1296,86.3287,91425.0
2019-04-26 14:00:00,86.69,86.74,86.58,86.72,51980.0,86.3287,86.3785,86.2192,86.3586,51980.0
2019-04-26 14:10:00,86.73,86.84,86.6,86.78,63204.0,86.3686,86.4781,86.2391,86.4183,63204.0
2019-04-26 14:20:00,86.77,86.83,86.74,86.8,25956.0,86.4084,86.4681,86.3785,86.4383,25956.0
2019-04-26 14:30:00,86.81,87.02,86.81,87.02,39231.0,86.4482,86.6573,86.4482,86.6573,39231.0
2019-04-26 14:40:00,87.0,87.12,86.9,87.04,80886.0,86.6374,86.7569,86.5378,86.6773,80886.0
2019-04-26 14:50:00,87.06,87.22,87.04,87.13,50082.0,86.6972,86.8565,86.6773,86.7669,50082.0
2019-04-26 15:00:00,87.14,87.25,87.05,87.06,65733.0,86.7768,86.8864,86.6872,86.6972,65733.0
2019-04-26 15:10:00,87.06,87.14,87.0,87.08,37603.0,86.6972,86.7768,86.6374,86.7171,37603.0
2019-04-26 15:20:00,87.09,87.1,87.0,87.09,41605.0,86.7271,86.737,86.6374,86.7271,41605.0
2019-04-26 15:30:00,87.06,87.29,87.02,87.29,176690.0,86.6972,86.9262,86.6573,86.9262,176690.0
2019-04-26 15:40:00,87.28,87.34,87.13,87.27,185635.0,86.9163,86.976,86.7669,86.9063,185635.0
2019-04-26 15:50:00,87.28,87.29,86.94,87.27,397324.0,86.9163,86.9262,86.5777,86.9063,397324.0
2019-04-29 09:30:00,87.49,87.71,87.08,87.4,186002.0,87.1254,87.3445,86.7171,87.0358,186002.0
2019-04-29 09:40:00,87.4,87.55,87.14,87.25,118230.0,87.0358,87.1851,86.7768,86.8864,118230.0
2019-04-29 09:50:00,87.24,87.24,86.77,86.79,679797.0,86.8764,86.8764,86.4084,86.4283,679797.0
2019-04-29 10:00:00,86.83,86.92,86.45,86.6,182654.0,86.4681,86.5578,86.0897,86.2391,182654.0
2019-04-29 10:10:00,86.61,86.84,86.51,86.71,135441.0,86.2491,86.4781,86.1495,86.3486,135441.0
2019-04-29 10:20:00,86.75,87.0,86.71,86.89,132248.0,86.3885,86.6374,86.3486,86.5279,132248.0
2019-04-29 10:30:00,86.91,87.03,86.78,86.93,59710.0,86.5478,86.6673,86.4183,86.5677,59710.0
2019-04-29 10:40:00,86.94,87.32,86.92,87.3,80983.0,86.5777,86.9561,86.5578,86.9362,80983.0
2019-04-29 10:50:00,87.3,87.37,87.11,87.36,40770.0,86.9362,87.0059,86.747,86.9959,40770.0
2019-04-29 11:00:00,87.39,87.58,87.32,87.47,92867.0,87.0258,87.215,86.9561,87.1055,92867.0
2019-04-29 11:10:00,87.45,87.49,87.19,87.19,115556.0,87.0856,87.1254,86.8266,86.8266,115556.0
2019-04-29 11:20:00,87.18,87.34,87.11,87.33,37691.0,86.8167,86.976,86.747,86.9661,37691.0
2019-04-29 11:30:00,87.34,87.36,87.21,87.28,27187.0,86.976,86.9959,86.8466,86.9163,27187.0
2019-04-29 11:40:00,87.25,87.31,87.15,87.19,19032.0,86.8864,86.9461,86.7868,86.8266,19032.0
2019-04-29 11:50:00,87.21,87.29,87.03,87.03,34870.0,86.8466,86.9262,86.6673,86.6673,34870.0
2019-04-29 12:00:00,87.0,87.27,86.97,87.21,31160.0,86.6374,86.9063,86.6076,86.8466,31160.0
2019-04-29 12:10:00,87.25,87.32,87.2,87.27,9467.0,86.8864,86.9561,86.8366,86.9063,9467.0
2019-04-29 12:20:00,87.28,87.34,87.22,87.24,20189.0,86.9163,86.976,86.8565,86.8764,20189.0
2019-04-29 12:30:00,87.28,87.36,87.03,87.16,19615.0,86.9163,86.9959,86.6673,86.7968,19615.0
2019-04-29 12:40:00,87.17,87.17,87.06,87.1,31459.0,86.8067,86.8067,86.6972,86.737,31459.0
2019-04-29 12:50:00,87.07,87.17,87.02,87.11,60042.0,86.7071,86.8067,86.6573,86.747,60042.0
2019-04-29 13:00:00,87.14,87.15,86.96,87.03,31879.0,86.7768,86.7868,86.5976,86.6673,31879.0
2019-04-29 13:10:00,87.03,87.1,86.95,87.08,34830.0,86.6673,86.737,86.5876,86.7171,34830.0
2019-04-29 13:20:00,87.08,87.09,86.93,86.99,36575.0,86.7171,86.7271,86.5677,86.6275,36575.0
2019-04-29 13:30:00,87.0,87.07,86.9,86.98,34256.0,86.6374,86.7071,86.5378,86.6175,34256.0
2019-04-29 13:40:00,86.98,86.99,86.81,86.83,48104.0,86.6175,86.6275,86.4482,86.4681,48104.0
2019-04-29 13:50:00,86.84,86.97,86.78,86.93,51262.0,86.4781,86.6076,86.4183,86.5677,51262.0
2019-04-29 14:00:00,86.94,87.03,86.91,86.91,41597.0,86.5777,86.6673,86.5478,86.5478,41597.0
2019-04-29 14:10:00,86.92,87.12,86.91,87.1,16716.0,86.5578,86.7569,86.5478,86.737,16716.0
2019-04-29 14:20:00,87.11,87.11,87.02,87.05,6527.0,86.747,86.747,86.6573,86.6872,6527.0
2019-04-29 14:30:00,87.07,87.08,87.02,87.02,11958.0,86.7071,86.7171,86.6573,86.6573,11958.0
2019-04-29 14:40:00,87.02,87.19,87.01,87.11,19018.0,86.6573,86.8266,86.6474,86.747,19018.0
2019-04-29 14:50:00,87.09,87.26,87.09,87.19,9382.0,86.7271,86.8963,86.7271,86.8266,9382.0
2019-04-29 15:00:00,87.19,87.19,86.98,87.02,87345.0,86.8266,86.8266,86.6175,86.6573,87345.0
2019-04-29 15:10:00,87.01,87.1,86.89,86.91,53687.0,86.6474,86.737,86.5279,86.5478,53687.0
2019-04-29 15:20:00,86.93,86.96,86.78,86.81,21232.0,86.5677,86.5976,86.4183,86.4482,21232.0
2019-04-29 15:30:00,86.81,86.94,86.78,86.92,33864.0,86.4482,86.5777,86.4183,86.5578,33864.0
2019-04-29 15:40:00,86.92,86.97,86.8,86.81,86861.0,86.5578,86.6076,86.4383,86.4482,86861.0
2019-04-29 15:50:00,86.81,86.84,86.67,86.69,257853.0,86.4482,86.4781,86.3088,86.3287,257853.0
2019-04-30 09:30:00,86.55,86.86,86.5,86.58,221152.0,86.1893,86.498,86.1395,86.2192,221152.0
2019-04-30 09:40:00,86.58,86.85,86.45,86.84,102118.0,86.2192,86.4881,86.0897,86.4781,102118.0
2019-04-30 09:50:00,86.8,86.83,86.31,86.46,213082.0,86.4383,86.4681,85.9503,86.0997,213082.0
2019-04-30 10:00:00,86.49,86.75,86.29,86.51,89583.0,86.1296,86.3885,85.9304,86.1495,89583.0
2019-04-30 10:10:00,86.55,86.57,86.21,86.29,55639.0,86.1893,86.2092,85.8507,85.9304,55639.0
2019-04-30 10:20:00,86.31,86.31,85.96,85.97,186536.0,85.9503,85.9503,85.6018,85.6117,186536.0
2019-04-30 10:30:00,85.97,86.12,85.83,85.83,200984.0,85.6117,85.7611,85.4723,85.4723,200984.0
2019-04-30 10:40:00,85.83,85.84,85.48,85.52,291347.0,85.4723,85.4823,85.1238,85.1636,291347.0
2019-04-30 10:50:00,85.52,85.55,85.26,85.36,269550.0,85.1636,85.1935,84.9047,85.0043,269550.0
2019-04-30 11:00:00,85.35,85.35,84.38,84.57,386184.0,84.9943,84.9943,84.0283,84.2176,386184.0
2019-04-30 11:10:00,84.56,84.65,84.16,84.47,604836.0,84.2076,84.2972,83.8093,84.118,604836.0
2019-04-30 11:20:00,84.48,84.8,84.39,84.42,339474.0,84.1279,84.4466,84.0383,84.0682,339474.0
2019-04-30 11:30:00,84.43,84.96,84.42,84.91,112644.0,84.0781,84.6059,84.0682,84.5561,112644.0
2019-04-30 11:40:00,84.93,84.94,84.67,84.8,124065.0,84.5761,84.586,84.3171,84.4466,124065.0
2019-04-30 11:50:00,84.8,84.94,84.68,84.91,285046.0,84.4466,84.586,84.3271,84.5561,285046.0
2019-04-30 12:00:00,84.92,84.96,84.78,84.81,196222.0,84.5661,84.6059,84.4267,84.4566,196222.0
2019-04-30 12:10:00,84.84,85.24,84.81,85.21,104584.0,84.4864,84.8848,84.4566,84.8549,104584.0
2019-04-30 12:20:00,85.24,85.28,84.93,84.99,181505.0,84.8848,84.9246,84.5761,84.6358,181505.0
2019-04-30 12:30:00,84.99,85.02,84.82,84.94,79277.0,84.6358,84.6657,84.4665,84.586,79277.0
2019-04-30 12:40:00,84.96,85.0,84.74,84.76,46185.0,84.6059,84.6458,84.3868,84.4068,46185.0
2019-04-30 12:50:00,84.75,85.1,84.68,85.1,59131.0,84.3968,84.7453,84.3271,84.7453,59131.0
2019-04-30 13:00:00,85.14,85.3,85.11,85.21,43629.0,84.7852,84.9445,84.7553,84.8549,43629.0
2019-04-30 13:10:00,85.2,85.27,85.03,85.07,34532.0,84.8449,84.9146,84.6756,84.7155,34532.0
2019-04-30 13:20:00,85.07,85.1,84.89,84.94,43645.0,84.7155,84.7453,84.5362,84.586,43645.0
2019-04-30 13:30:00,84.94,85.14,84.88,85.13,34248.0,84.586,84.7852,84.5263,84.7752,34248.0
2019-04-30 13:40:00,85.12,85.36,85.09,85.19,44782.0,84.7653,85.0043,84.7354,84.835,44782.0
2019-04-30 13:50:00,85.21,85.28,85.13,85.23,27089.0,84.8549,84.9246,84.7752,84.8748,27089.0
2019-04-30 14:00:00,85.25,85.26,85.1,85.15,140242.0,84.8947,84.9047,84.7453,84.7951,140242.0
2019-04-30 14:10:00,85.15,85.29,85.11,85.28,33664.0,84.7951,84.9346,84.7553,84.9246,33664.0
2019-04-30 14:20:00,85.28,85.39,85.19,85.28,66652.0,84.9246,85.0341,84.835,84.9246,66652.0
2019-04-30 14:30:00,85.25,85.26,85.19,85.23,53381.0,84.8947,84.9047,84.835,84.8748,53381.0
2019-04-30 14:40:00,85.23,85.24,85.04,85.14,65124.0,84.8748,84.8848,84.6856,84.7852,65124.0
2019-04-30 14:50:00,85.12,85.19,84.95,85.19,82335.0,84.7653,84.835,84.596,84.835,82335.0
2019-04-30 15:00:00,85.18,85.35,85.18,85.25,59749.0,84.825,84.9943,84.825,84.8947,59749.0
2019-04-30 15:10:00,85.25,85.25,85.07,85.25,83044.0,84.8947,84.8947,84.7155,84.8947,83044.0
2019-04-30 15:20:00,85.24,85.36,85.22,85.33,99426.0,84.8848,85.0043,84.8648,84.9744,99426.0
2019-04-30 15:30:00,85.33,85.42,85.2,85.27,115695.0,84.9744,85.064,84.8449,84.9146,115695.0
2019-04-30 15:40:00,85.26,85.28,85.07,85.12,176211.0,84.9047,84.9246,84.7155,84.7653,176211.0
2019-04-30 15:50:00,85.13,85.26,85.05,85.18,430695.0,84.7752,84.9047,84.6956,84.825,430695.0
2019-05-01 09:30:00,85.38,85.45,84.54,84.82,143307.0,85.0242,85.0939,84.1877,84.4665,143307.0
2019-05-01 09:40:00,84.84,84.9,84.27,84.4,135168.0,84.4864,84.5462,83.9188,84.0483,135168.0
2019-05-01 09:50:00,84.41,84.54,84.29,84.48,48398.0,84.0582,84.1877,83.9387,84.1279,48398.0
2019-05-01 10:00:00,84.49,85.1,84.36,84.95,169001.0,84.1379,84.7453,84.0084,84.596,169001.0
2019-05-01 10:10:00,84.94,85.32,84.9,84.92,86859.0,84.586,84.9644,84.5462,84.5661,86859.0
2019-05-01 10:20:00,84.97,85.19,84.94,84.98,57565.0,84.6159,84.835,84.586,84.6258,57565.0
2019-05-01 10:30:00,84.98,85.13,84.8,85.02,108677.0,84.6258,84.7752,84.4466,84.6657,108677.0
2019-05-01 10:40:00,85.0,85.15,84.94,84.95,60327.0,84.6458,84.7951,84.586,84.596,60327.0
2019-05-01 10:50:00,84.95,85.13,84.8,84.84,21706.0,84.596,84.7752,84.4466,84.4864,21706.0
2019-05-01 11:00:00,84.8,84.8,84.55,84.62,108639.0,84.4466,84.4466,84.1976,84.2673,108639.0
2019-05-01 11:10:00,84.61,84.75,84.49,84.49,194435.0,84.2574,84.3968,84.1379,84.1379,194435.0
2019-05-01 11:20:00,84.49,84.5,84.2,84.38,367524.0,84.1379,84.1478,83.8491,84.0283,367524.0
2019-05-01 11:30:00,84.37,84.7,84.24,84.63,77769.0,84.0184,84.347,83.8889,84.2773,77769.0
2019-05-01 11:40:00,84.66,84.98,84.64,84.81,52941.0,84.3072,84.6258,84.2873,84.4566,52941.0
2019-05-01 11:50:00,84.83,85.03,84.72,84.86,58471.0,84.4765,84.6756,84.3669,84.5063,58471.0
2019-05-01 12:00:00,84.87,85.07,84.87,85.03,83862.0,84.5163,84.7155,84.5163,84.6756,83862.0
2019-05-01 12:10:00,85.02,85.12,84.84,84.84,49258.0,84.6657,84.7653,84.4864,84.4864,49258.0
2019-05-01 12:20:00,84.85,85.01,84.76,84.92,49779.0,84.4964,84.6557,84.4068,84.5661,49779.0
2019-05-01 12:30:00,84.9,84.9,84.59,84.64,129512.0,84.5462,84.5462,84.2375,84.2873,129512.0
2019-05-01 12:40:00,84.63,84.71,84.5,84.57,122103.0,84.2773,84.357,84.1478,84.2176,122103.0
2019-05-01 12:50:00,84.58,84.59,84.41,84.41,286612.0,84.2275,84.2375,84.0582,84.0582,286612.0
2019-05-01 13:00:00,84.42,84.56,84.35,84.46,188242.0,84.0682,84.2076,83.9985,84.108,188242.0
2019-05-01 13:10:00,84.45,84.69,84.36,84.68,62367.0,84.0981,84.3371,84.0084,84.3271,62367.0
2019-05-01 13:20:00,84.67,84.87,84.64,84.8,33630.0,84.3171,84.5163,84.2873,84.4466,33630.0
2019-05-01 13:30:00,84.83,84.86,84.77,84.83,120184.0,84.4765,84.5063,84.4167,84.4765,120184.0
2019-05-01 13:40:00,84.84,84.95,84.78,84.89,81676.0,84.4864,84.596,84.4267,84.5362,81676.0
2019-05-01 13:50:00,84.91,84.97,84.8,84.89,52604.0,84.5561,84.6159,84.4466,84.5362,52604.0
2019-05-01 14:00:00,84.94,85.17,84.84,85.16,54593.0,84.586,84.8151,84.4864,84.8051,54593.0
2019-05-01 14:10:00,85.15,85.39,85.14,85.38,153277.0,84.7951,85.0341,84.7852,85.0242,153277.0
2019-05-01 14:20:00,85.39,85.39,85.08,85.08,50608.0,85.0341,85.0341,84.7254,84.7254,50608.0
2019-05-01 14:30:00,85.08,85.25,84.68,84.68,62433.0,84.7254,84.8947,84.3271,84.3271,62433.0
2019-05-01 14:40:00,84.66,84.82,84.46,84.64,75124.0,84.3072,84.4665,84.108,84.2873,75124.0
2019-05-01 14:50:00,84.65,84.98,84.6,84.75,66713.0,84.2972,84.6258,84.2474,84.3968,66713.0
2019-05-01 15:00:00,84.76,84.83,84.49,84.65,130342.0,84.4068,84.4765,84.1379,84.2972,130342.0
2019-05-01 15:10:00,84.65,84.73,84.49,84.73,96517.0,84.2972,84.3769,84.1379,84.3769,96517.0
2019-05-01 15:20:00,84.71,84.72,84.22,84.29,145871.0,84.357,84.3669,83.869,83.9387,145871.0
2019-05-01 15:30:00,84.29,84.31,84.05,84.2,151602.0,83.9387,83.9586,83.6997,83.8491,151602.0
2019-05-01 15:40:00,84.18,84.22,83.67,83.68,261287.0,83.8292,83.869,83.3213,83.3313,261287.0
2019-05-01 15:50:00,83.68,83.79,83.5,83.55,566090.0,83.3313,83.4408,83.152,83.2018,566090.0
2019-05-02 09:30:00,83.43,83.72,83.09,83.63,232597.0,83.0823,83.3711,82.7437,83.2815,232597.0
2019-05-02 09:40:00,83.68,84.63,83.68,84.6,233617.0,83.3313,84.2773,83.3313,84.2474,233617.0
2019-05-02 09:50:00,84.61,84.62,84.36,84.49,135528.0,84.2574,84.2673,84.0084,84.1379,135528.0
2019-05-02 10:00:00,84.46,84.75,84.21,84.21,110624.0,84.108,84.3968,83.8591,83.8591,110624.0
2019-05-02 10:10:00,84.19,84.48,84.16,84.33,61290.0,83.8391,84.1279,83.8093,83.9786,61290.0
2019-05-02 10:20:00,84.34,84.66,84.23,84.28,128371.0,83.9885,84.3072,83.879,83.9288,128371.0
2019-05-02 10:30:00,84.28,84.36,84.17,84.3,50123.0,83.9288,84.0084,83.8192,83.9487,50123.0
2019-05-02 10:40:00,84.26,84.26,83.81,83.81,96432.0,83.9088,83.9088,83.4607,83.4607,96432.0
2019-05-02 10:50:00,83.79,83.79,83.18,83.18,206706.0,83.4408,83.4408,82.8333,82.8333,206706.0
2019-05-02 11:00:00,83.16,83.29,83.06,83.25,129970.0,82.8134,82.9429,82.7138,82.9031,129970.0
2019-05-02 11:10:00,83.22,83.28,83.02,83.21,49605.0,82.8732,82.9329,82.674,82.8632,49605.0
2019-05-02 11:20:00,83.2,83.25,82.83,82.97,178835.0,82.8533,82.9031,82.4848,82.6242,178835.0
2019-05-02 11:30:00,83.01,83.44,82.91,83.31,49142.0,82.6641,83.0923,82.5645,82.9628,49142.0
2019-05-02 11:40:00,83.3,83.36,82.8,83.15,134106.0,82.9528,83.0126,82.4549,82.8035,134106.0
2019-05-02 11:50:00,83.13,83.21,82.86,83.21,63635.0,82.7836,82.8632,82.5147,82.8632,63635.0
2019-05-02 12:00:00,83.2,83.5,83.05,83.5,83305.0,82.8533,83.152,82.7039,83.152,83305.0
2019-05-02 12:10:00,83.5,83.5,83.09,83.21,64555.0,83.152,83.152,82.7437,82.8632,64555.0
2019-05-02 12:20:00,83.23,83.64,83.22,83.63,135238.0,82.8831,83.2914,82.8732,83.2815,135238.0
2019-05-02 12:30:00,83.64,83.94,83.59,83.91,52388.0,83.2914,83.5902,83.2416,83.5603,52388.0
2019-05-02 12:40:00,83.94,83.99,83.74,83.89,34524.0,83.5902,83.64,83.391,83.5404,34524.0
2019-05-02 12:50:00,83.92,83.92,83.71,83.85,35818.0,83.5703,83.5703,83.3611,83.5006,35818.0
2019-05-02 13:00:00,83.88,83.89,83.49,83.8,61473.0,83.5304,83.5404,83.1421,83.4508,61473.0
2019-05-02 13:10:00,83.81,84.02,83.77,83.92,99825.0,83.4607,83.6698,83.4209,83.5703,99825.0
2019-05-02 13:20:00,83.92,84.06,83.91,84.01,43573.0,83.5703,83.7097,83.5603,83.6599,43573.0
2019-05-02 13:30:00,84.01,84.15,83.95,84.08,25600.0,83.6599,83.7993,83.6001,83.7296,25600.0
2019-05-02 13:40:00,84.1,84.14,83.74,83.74,17843.0,83.7495,83.7893,83.391,83.391,17843.0
2019-05-02 13:50:00,83.71,83.98,83.71,83.81,35265.0,83.3611,83.63,83.3611,83.4607,35265.0
2019-05-02 14:00:00,83.81,83.97,83.72,83.81,59057.0,83.4607,83.6201,83.3711,83.4607,59057.0
2019-05-02 14:10:00,83.82,84.09,83.82,83.99,18064.0,83.4707,83.7396,83.4707,83.64,18064.0
2019-05-02 14:20:00,84.0,84.16,83.84,83.91,48412.0,83.6499,83.8093,83.4906,83.5603,48412.0
2019-05-02 14:30:00,83.92,84.03,83.77,83.85,25805.0,83.5703,83.6798,83.4209,83.5006,25805.0
2019-05-02 14:40:00,83.85,84.03,83.74,83.76,70543.0,83.5006,83.6798,83.391,83.4109,70543.0
2019-05-02 14:50:00,83.74,84.09,83.71,83.95,85696.0,83.391,83.7396,83.3611,83.6001,85696.0
2019-05-02 15:00:00,83.92,84.09,83.82,83.96,91412.0,83.5703,83.7396,83.4707,83.6101,91412.0
2019-05-02 15:10:00,83.99,84.08,83.93,84.08,51073.0,83.64,83.7296,83.5802,83.7296,51073.0
2019-05-02 15:20:00,84.08,84.16,84.02,84.07,46340.0,83.7296,83.8093,83.6698,83.7196,46340.0
2019-05-02 15:30:00,84.07,84.18,83.95,83.99,156819.0,83.7196,83.8292,83.6001,83.64,156819.0
2019-05-02 15:40:00,83.97,84.18,83.91,84.13,188446.0,83.6201,83.8292,83.5603,83.7794,188446.0
2019-05-02 15:50:00,84.14,84.67,84.14,84.63,668157.0,83.7893,84.3171,83.7893,84.2773,668157.0
2019-05-03 09:30:00,84.68,85.28,84.42,84.71,278114.0,84.3271,84.9246,84.0682,84.357,278114.0
2019-05-03 09:40:00,84.72,84.95,84.39,84.5,359538.0,84.3669,84.596,84.0383,84.1478,359538.0
2019-05-03 09:50:00,84.5,84.97,84.5,84.92,325808.0,84.1478,84.6159,84.1478,84.5661,325808.0
2019-05-03 10:00:00,84.83,85.04,84.8,85.03,61263.0,84.4765,84.6856,84.4466,84.6756,61263.0
2019-05-03 10:10:00,85.03,85.09,84.76,84.92,37272.0,84.6756,84.7354,84.4068,84.5661,37272.0
2019-05-03 10:20:00,84.93,85.33,84.8,85.33,69670.0,84.5761,84.9744,84.4466,84.9744,69670.0
2019-05-03 10:30:00,85.35,85.42,85.03,85.04,33610.0,84.9943,85.064,84.6756,84.6856,33610.0
2019-05-03 10:40:00,85.07,85.21,84.95,84.98,89785.0,84.7155,84.8549,84.596,84.6258,89785.0
2019-05-03 10:50:00,84.98,85.01,84.74,84.94,97787.0,84.6258,84.6557,84.3868,84.586,97787.0
2019-05-03 11:00:00,84.95,85.34,84.88,85.26,88728.0,84.596,84.9843,84.5263,84.9047,88728.0
2019-05-03 11:10:00,85.25,85.38,85.06,85.09,67282.0,84.8947,85.0242,84.7055,84.7354,67282.0
2019-05-03 11:20:00,85.1,85.28,84.97,85.05,32719.0,84.7453,84.9246,84.6159,84.6956,32719.0
2019-05-03 11:30:00,85.07,85.22,84.99,85.19,34275.0,84.7155,84.8648,84.6358,84.835,34275.0
2019-05-03 11:40:00,85.22,85.25,85.12,85.23,25605.0,84.8648,84.8947,84.7653,84.8748,25605.0
2019-05-03 11:50:00,85.23,85.41,85.17,85.23,144407.0,84.8748,85.0541,84.8151,84.8748,144407.0
2019-05-03 12:00:00,85.22,85.26,85.09,85.1,61091.0,84.8648,84.9047,84.7354,84.7453,61091.0
2019-05-03 12:10:00,85.12,85.27,85.11,85.18,25535.0,84.7653,84.9146,84.7553,84.825,25535.0
2019-05-03 12:20:00,85.16,85.41,85.1,85.39,67905.0,84.8051,85.0541,84.7453,85.0341,67905.0
2019-05-03 12:30:00,85.4,85.63,85.4,85.45,193297.0,85.0441,85.2731,85.0441,85.0939,193297.0
2019-05-03 12:40:00,85.47,85.62,85.44,85.52,49076.0,85.1138,85.2632,85.0839,85.1636,49076.0
2019-05-03 12:50:00,85.51,85.74,85.51,85.61,46395.0,85.1536,85.3827,85.1536,85.2532,46395.0
2019-05-03 13:00:00,85.61,85.62,85.46,85.47,72463.0,85.2532,85.2632,85.1038,85.1138,72463.0
2019-05-03 13:10:00,85.51,85.58,85.49,85.54,22368.0,85.1536,85.2233,85.1337,85.1835,22368.0
2019-05-03 13:20:00,85.56,85.65,85.49,85.61,34150.0,85.2034,85.2931,85.1337,85.2532,34150.0
2019-05-03 13:30:00,85.62,85.76,85.61,85.74,34318.0,85.2632,85.4026,85.2532,85.3827,34318.0
2019-05-03 13:40:00,85.74,85.85,85.74,85.85,44043.0,85.3827,85.4922,85.3827,85.4922,44043.0
2019-05-03 13:50:00,85.85,85.99,85.85,85.94,57815.0,85.4922,85.6316,85.4922,85.5818,57815.0
2019-05-03 14:00:00,85.93,86.06,85.92,85.99,44856.0,85.5719,85.7013,85.5619,85.6316,44856.0
2019-05-03 14:10:00,86.0,86.09,85.83,85.85,64452.0,85.6416,85.7312,85.4723,85.4922,64452.0
2019-05-03 14:20:00,85.84,85.94,85.81,85.9,45993.0,85.4823,85.5818,85.4524,85.542,45993.0
2019-05-03 14:30:00,85.9,85.91,85.68,85.71,70048.0,85.542,85.552,85.3229,85.3528,70048.0
2019-05-03 14:40:00,85.7,85.88,85.65,85.85,86413.0,85.3428,85.5221,85.2931,85.4922,86413.0
2019-05-03 14:50:00,85.84,85.88,85.79,85.79,85039.0,85.4823,85.5221,85.4325,85.4325,85039.0
2019-05-03 15:00:00,85.81,85.85,85.69,85.83,83321.0,85.4524,85.4922,85.3329,85.4723,83321.0
2019-05-03 15:10:00,85.82,85.83,85.7,85.7,55881.0,85.4623,85.4723,85.3428,85.3428,55881.0
2019-05-03 15:20:00,85.7,85.88,85.68,85.86,87797.0,85.3428,85.5221,85.3229,85.5022,87797.0
2019-05-03 15:30:00,85.86,86.13,85.86,86.09,236908.0,85.5022,85.7711,85.5022,85.7312,236908.0
2019-05-03 15:40:00,86.1,86.11,85.9,86.1,165877.0,85.7412,85.7511,85.542,85.7412,165877.0
2019-05-03 15:50:00,86.1,86.32,85.98,86.28,545429.0,85.7412,85.9603,85.6217,85.9204,545429.0
2019-05-06 09:30:00,84.2,85.73,84.02,85.71,289044.0,83.8491,85.3727,83.6698,85.3528,289044.0
2019-05-06 09:40:00,85.74,85.74,85.1,85.38,191034.0,85.3827,85.3827,84.7453,85.0242,191034.0
2019-05-06 09:50:00,85.37,85.55,85.23,85.49,70617.0,85.0142,85.1935,84.8748,85.1337,70617.0
2019-05-06 10:00:00,85.5,85.74,85.24,85.72,259743.0,85.1437,85.3827,84.8848,85.3628,259743.0
2019-05-06 10:10:00,85.77,86.12,85.65,86.07,118431.0,85.4126,85.7611,85.2931,85.7113,118431.0
2019-05-06 10:20:00,86.08,86.17,85.76,85.91,91222.0,85.7213,85.8109,85.4026,85.552,91222.0
2019-05-06 10:30:00,85.88,86.37,85.85,86.23,88625.0,85.5221,86.0101,85.4922,85.8706,88625.0
2019-05-06 10:40:00,86.28,86.45,86.04,86.39,86567.0,85.9204,86.0897,85.6814,86.03,86567.0
2019-05-06 10:50:00,86.41,86.84,86.41,86.63,152252.0,86.0499,86.4781,86.0499,86.269,152252.0
2019-05-06 11:00:00,86.59,86.68,86.24,86.31,82520.0,86.2291,86.3188,85.8806,85.9503,82520.0
2019-05-06 11:10:00,86.31,86.35,86.04,86.35,23404.0,85.9503,85.9901,85.6814,85.9901,23404.0
2019-05-06 11:20:00,86.35,86.47,86.21,86.38,44387.0,85.9901,86.1096,85.8507,86.02,44387.0
2019-05-06 11:30:00,86.39,86.62,86.18,86.6,56824.0,86.03,86.259,85.8208,86.2391,56824.0
2019-05-06 11:40:00,86.64,86.69,86.47,86.53,69431.0,86.2789,86.3287,86.1096,86.1694,69431.0
2019-05-06 11:50:00,86.51,86.81,86.36,86.75,180698.0,86.1495,86.4482,86.0001,86.3885,180698.0
2019-05-06 12:00:00,86.79,86.8,86.48,86.74,133362.0,86.4283,86.4383,86.1196,86.3785,133362.0
2019-05-06 12:10:00,86.74,86.78,86.46,86.57,60031.0,86.3785,86.4183,86.0997,86.2092,60031.0
2019-05-06 12:20:00,86.59,86.69,86.5,86.54,23729.0,86.2291,86.3287,86.1395,86.1793,23729.0
2019-05-06 12:30:00,86.55,86.6,86.43,86.58,35065.0,86.1893,86.2391,86.0698,86.2192,35065.0
2019-05-06 12:40:00,86.55,86.67,86.5,86.53,70107.0,86.1893,86.3088,86.1395,86.1694,70107.0
2019-05-06 12:50:00,86.5,86.55,86.19,86.27,59301.0,86.1395,86.1893,85.8308,85.9105,59301.0
2019-05-06 13:00:00,86.27,86.42,86.06,86.41,70974.0,85.9105,86.0598,85.7013,86.0499,70974.0
2019-05-06 13:10:00,86.42,86.54,86.37,86.51,62930.0,86.0598,86.1793,86.0101,86.1495,62930.0
2019-05-06 13:20:00,86.49,86.58,86.41,86.57,32933.0,86.1296,86.2192,86.0499,86.2092,32933.0
2019-05-06 13:30:00,86.58,86.78,86.57,86.67,127389.0,86.2192,86.4183,86.2092,86.3088,127389.0
2019-05-06 13:40:00,86.66,86.68,86.38,86.55,19655.0,86.2988,86.3188,86.02,86.1893,19655.0
2019-05-06 13:50:00,86.56,86.58,86.45,86.49,12433.0,86.1993,86.2192,86.0897,86.1296,12433.0
2019-05-06 14:00:00,86.5,86.74,86.41,86.73,62955.0,86.1395,86.3785,86.0499,86.3686,62955.0
2019-05-06 14:10:00,86.72,86.9,86.69,86.85,153058.0,86.3586,86.5378,86.3287,86.4881,153058.0
2019-05-06 14:20:00,86.82,86.83,86.68,86.75,17370.0,86.4582,86.4681,86.3188,86.3885,17370.0
2019-05-06 14:30:00,86.75,86.95,86.72,86.93,57468.0,86.3885,86.5876,86.3586,86.5677,57468.0
2019-05-06 14:40:00,86.91,87.17,86.87,87.15,111155.0,86.5478,86.8067,86.508,86.7868,111155.0
2019-05-06 14:50:00,87.13,87.55,87.11,87.54,371473.0,86.7669,87.1851,86.747,87.1752,371473.0
2019-05-06 15:00:00,87.54,87.83,87.46,87.7,414703.0,87.1752,87.464,87.0955,87.3345,414703.0
2019-05-06 15:10:00,87.7,87.85,87.57,87.58,245976.0,87.3345,87.4839,87.2051,87.215,245976.0
2019-05-06 15:20:00,87.57,87.65,87.5,87.54,148773.0,87.2051,87.2847,87.1353,87.1752,148773.0
2019-05-06 15:30:00,87.54,87.87,87.54,87.81,425932.0,87.1752,87.5038,87.1752,87.4441,425932.0
2019-05-06 15:40:00,87.81,87.83,87.62,87.82,281743.0,87.4441,87.464,87.2548,87.454,281743.0
2019-05-06 15:50:00,87.83,87.87,87.71,87.76,473305.0,87.464,87.5038,87.3445,87.3943,473305.0
2019-05-07 09:30:00,87.0,87.57,86.79,87.13,272307.0,86.6374,87.2051,86.4283,86.7669,272307.0
2019-05-07 09:40:00,87.08,87.08,86.03,86.14,333356.0,86.7171,86.7171,85.6715,85.781,333356.0
2019-05-07 09:50:00,86.15,86.73,86.15,86.35,241311.0,85.791,86.3686,85.791,85.9901,241311.0
2019-05-07 10:00:00,86.34,86.44,86.08,86.44,136050.0,85.9802,86.0798,85.7213,86.0798,136050.0
2019-05-07 10:10:00,86.38,86.51,86.01,86.22,89644.0,86.02,86.1495,85.6516,85.8607,89644.0
2019-05-07 10:20:00,86.22,86.41,86.04,86.41,130994.0,85.8607,86.0499,85.6814,86.0499,130994.0
2019-05-07 10:30:00,86.39,86.46,85.96,85.97,134098.0,86.03,86.0997,85.6018,85.6117,134098.0
2019-05-07 10:40:00,85.98,86.04,85.77,85.77,120457.0,85.6217,85.6814,85.4126,85.4126,120457.0
2019-05-07 10:50:00,85.79,85.83,85.48,85.52,144740.0,85.4325,85.4723,85.1238,85.1636,144740.0
2019-05-07 11:00:00,85.48,85.78,85.09,85.69,100073.0,85.1238,85.4225,84.7354,85.3329,100073.0
2019-05-07 11:10:00,85.69,85.72,85.45,85.56,62986.0,85.3329,85.3628,85.0939,85.2034,62986.0
2019-05-07 11:20:00,85.53,85.53,85.25,85.45,83073.0,85.1736,85.1736,84.8947,85.0939,83073.0
2019-05-07 11:30:00,85.46,85.53,85.08,85.33,105133.0,85.1038,85.1736,84.7254,84.9744,105133.0
2019-05-07 11:40:00,85.32,85.6,85.29,85.54,151756.0,84.9644,85.2433,84.9346,85.1835,151756.0
2019-05-07 11:50:00,85.46,85.49,85.23,85.4,83886.0,85.1038,85.1337,84.8748,85.0441,83886.0
2019-05-07 12:00:00,85.35,85.68,85.26,85.59,38216.0,84.9943,85.3229,84.9047,85.2333,38216.0
2019-05-07 12:10:00,85.64,85.64,85.38,85.55,40788.0,85.2831,85.2831,85.0242,85.1935,40788.0
2019-05-07 12:20:00,85.54,85.87,85.53,85.86,86185.0,85.1835,85.5121,85.1736,85.5022,86185.0
2019-05-07 12:30:00,85.85,85.99,85.8,85.87,96330.0,85.4922,85.6316,85.4424,85.5121,96330.0
2019-05-07 12:40:00,85.84,85.84,85.63,85.72,72654.0,85.4823,85.4823,85.2731,85.3628,72654.0
2019-05-07 12:50:00,85.66,85.82,85.41,85.41,70429.0,85.303,85.4623,85.0541,85.0541,70429.0
2019-05-07 13:00:00,85.38,85.46,85.12,85.15,50159.0,85.0242,85.1038,84.7653,84.7951,50159.0
2019-05-07 13:10:00,85.16,85.25,85.01,85.04,53755.0,84.8051,84.8947,84.6557,84.6856,53755.0
2019-05-07 13:20:00,85.03,85.07,84.79,84.86,52323.0,84.6756,84.7155,84.4366,84.5063,52323.0
2019-05-07 13:30:00,84.83,85.02,84.76,84.97,89423.0,84.4765,84.6657,84.4068,84.6159,89423.0
2019-05-07 13:40:00,84.96,85.16,84.86,85.13,54706.0,84.6059,84.8051,84.5063,84.7752,54706.0
2019-05-07 13:50:00,85.12,85.3,85.07,85.16,46841.0,84.7653,84.9445,84.7155,84.8051,46841.0
2019-05-07 14:00:00,85.13,85.3,85.03,85.17,46528.0,84.7752,84.9445,84.6756,84.8151,46528.0
2019-05-07 14:10:00,85.19,85.2,84.77,84.91,68881.0,84.835,84.8449,84.4167,84.5561,68881.0
2019-05-07 14:20:00,84.89,85.03,84.76,84.81,45749.0,84.5362,84.6756,84.4068,84.4566,45749.0
2019-05-07 14:30:00,84.84,84.87,84.57,84.75,98470.0,84.4864,84.5163,84.2176,84.3968,98470.0
2019-05-07 14:40:00,84.76,84.93,84.75,84.76,64658.0,84.4068,84.5761,84.3968,84.4068,64658.0
2019-05-07 14:50:00,84.78,85.13,84.76,85.0,99041.0,84.4267,84.7752,84.4068,84.6458,99041.0
2019-05-07 15:00:00,85.0,85.0,84.64,84.83,82800.0,84.6458,84.6458,84.2873,84.4765,82800.0
2019-05-07 15:10:00,84.83,84.99,84.73,84.83,54835.0,84.4765,84.6358,84.3769,84.4765,54835.0
2019-05-07 15:20:00,84.86,84.96,84.64,84.68,122534.0,84.5063,84.6059,84.2873,84.3271,122534.0
2019-05-07 15:30:00,84.67,84.68,83.98,83.98,251698.0,84.3171,84.3271,83.63,83.63,251698.0
2019-05-07 15:40:00,83.99,84.57,83.97,84.56,237952.0,83.64,84.2176,83.6201,84.2076,237952.0
2019-05-07 15:50:00,84.56,84.86,84.52,84.71,491609.0,84.2076,84.5063,84.1678,84.357,491609.0
2019-05-08 09:30:00,84.1,84.37,83.5,83.64,431218.0,83.7495,84.0184,83.152,83.2914,431218.0
2019-05-08 09:40:00,83.63,84.96,83.35,84.68,513272.0,83.2815,84.6059,83.0026,84.3271,513272.0
2019-05-08 09:50:00,84.66,84.82,84.33,84.34,158581.0,84.3072,84.4665,83.9786,83.9885,158581.0
2019-05-08 10:00:00,84.31,84.59,84.1,84.27,92104.0,83.9586,84.2375,83.7495,83.9188,92104.0
2019-05-08 10:10:00,84.25,84.71,84.05,84.61,165232.0,83.8989,84.357,83.6997,84.2574,165232.0
2019-05-08 10:20:00,84.6,84.83,84.41,84.6,205499.0,84.2474,84.4765,84.0582,84.2474,205499.0
2019-05-08 10:30:00,84.65,84.69,84.18,84.37,121824.0,84.2972,84.3371,83.8292,84.0184,121824.0
2019-05-08 10:40:00,84.37,85.0,84.36,84.77,270337.0,84.0184,84.6458,84.0084,84.4167,270337.0
2019-05-08 10:50:00,84.79,84.96,84.44,84.8,91687.0,84.4366,84.6059,84.0881,84.4466,91687.0
2019-05-08 11:00:00,84.81,85.58,84.81,85.36,280250.0,84.4566,85.2233,84.4566,85.0043,280250.0
2019-05-08 11:10:00,85.37,85.41,85.03,85.09,50719.0,85.0142,85.0541,84.6756,84.7354,50719.0
2019-05-08 11:20:00,85.04,85.22,84.89,84.91,80981.0,84.6856,84.8648,84.5362,84.5561,80981.0
2019-05-08 11:30:00,84.93,84.94,84.52,84.56,70304.0,84.5761,84.586,84.1678,84.2076,70304.0
2019-05-08 11:40:00,84.55,84.65,84.42,84.63,46247.0,84.1976,84.2972,84.0682,84.2773,46247.0
2019-05-08 11:50:00,84.61,84.7,84.42,84.55,67661.0,84.2574,84.347,84.0682,84.1976,67661.0
2019-05-08 12:00:00,84.57,84.61,84.12,84.23,57009.0,84.2176,84.2574,83.7694,83.879,57009.0
2019-05-08 12:10:00,84.24,84.37,84.13,84.37,70498.0,83.8889,84.0184,83.7794,84.0184,70498.0
2019-05-08 12:20:00,84.37,84.47,84.31,84.45,48941.0,84.0184,84.118,83.9586,84.0981,48941.0
2019-05-08 12:30:00,84.39,84.56,84.38,84.54,58325.0,84.0383,84.2076,84.0283,84.1877,58325.0
2019-05-08 12:40:00,84.56,84.93,84.52,84.62,78615.0,84.2076,84.5761,84.1678,84.2673,78615.0
2019-05-08 12:50:00,84.63,84.86,84.63,84.76,31582.0,84.2773,84.5063,84.2773,84.4068,31582.0
2019-05-08 13:00:00,84.79,84.8,84.61,84.64,27453.0,84.4366,84.4466,84.2574,84.2873,27453.0
2019-05-08 13:10:00,84.65,84.75,84.61,84.68,17361.0,84.2972,84.3968,84.2574,84.3271,17361.0
2019-05-08 13:20:00,84.66,84.74,84.6,84.65,17564.0,84.3072,84.3868,84.2474,84.2972,17564.0
2019-05-08 13:30:00,84.59,84.61,84.43,84.52,14095.0,84.2375,84.2574,84.0781,84.1678,14095.0
2019-05-08 13:40:00,84.51,84.63,84.45,84.57,15224.0,84.1578,84.2773,84.0981,84.2176,15224.0
2019-05-08 13:50:00,84.58,84.72,84.49,84.63,68798.0,84.2275,84.3669,84.1379,84.2773,68798.0
2019-05-08 14:00:00,84.66,84.72,84.55,84.69,40818.0,84.3072,84.3669,84.1976,84.3371,40818.0
2019-05-08 14:10:00,84.7,84.71,84.55,84.66,25872.0,84.347,84.357,84.1976,84.3072,25872.0
2019-05-08 14:20:00,84.67,84.83,84.59,84.79,22635.0,84.3171,84.4765,84.2375,84.4366,22635.0
2019-05-08 14:30:00,84.81,84.84,84.63,84.64,18545.0,84.4566,84.4864,84.2773,84.2873,18545.0
2019-05-08 14:40:00,84.69,84.75,84.58,84.65,20034.0,84.3371,84.3968,84.2275,84.2972,20034.0
2019-05-08 14:50:00,84.61,84.69,84.55,84.55,20415.0,84.2574,84.3371,84.1976,84.1976,20415.0
2019-05-08 15:00:00,84.59,84.78,84.59,84.65,22120.0,84.2375,84.4267,84.2375,84.2972,22120.0
2019-05-08 15:10:00,84.65,84.75,84.56,84.72,40638.0,84.2972,84.3968,84.2076,84.3669,40638.0
2019-05-08 15:20:00,84.73,84.77,84.66,84.74,46185.0,84.3769,84.4167,84.3072,84.3868,46185.0
2019-05-08 15:30:00,84.74,84.75,84.61,84.61,36585.0,84.3868,84.3968,84.2574,84.2574,36585.0
2019-05-08 15:40:00,84.61,84.67,84.4,84.61,94110.0,84.2574,84.3171,84.0483,84.2574,94110.0
2019-05-08 15:50:00,84.6,84.69,84.42,84.48,236113.0,84.2474,84.3371,84.0682,84.1279,236113.0
2019-05-09 09:30:00,83.6,83.89,83.36,83.83,181637.0,83.2516,83.5404,83.0126,83.4806,181637.0
2019-05-09 09:40:00,83.83,83.99,83.51,83.76,88149.0,83.4806,83.64,83.162,83.4109,88149.0
2019-05-09 09:50:00,83.75,83.76,83.25,83.28,283080.0,83.401,83.4109,82.9031,82.9329,283080.0
2019-05-09 10:00:00,83.28,83.31,82.77,82.84,314421.0,82.9329,82.9628,82.4251,82.4948,314421.0
2019-05-09 10:10:00,82.83,83.17,82.76,82.83,171168.0,82.4848,82.8234,82.4151,82.4848,171168.0
2019-05-09 10:20:00,82.81,82.92,82.48,82.52,362071.0,82.4649,82.5744,82.1363,82.1761,362071.0
2019-05-09 10:30:00,82.51,82.61,82.29,82.3,215873.0,82.1661,82.2657,81.9471,81.957,215873.0
2019-05-09 10:40:00,82.34,83.01,82.32,83.01,188742.0,81.9968,82.6641,81.9769,82.6641,188742.0
2019-05-09 10:50:00,83.01,83.03,82.73,82.76,159751.0,82.6641,82.684,82.3852,82.4151,159751.0
2019-05-09 11:00:00,82.72,83.1,82.71,82.84,130663.0,82.3753,82.7537,82.3653,82.4948,130663.0
2019-05-09 11:10:00,82.8,83.28,82.8,83.19,118026.0,82.4549,82.9329,82.4549,82.8433,118026.0
2019-05-09 11:20:00,83.19,83.26,82.69,82.82,167592.0,82.8433,82.913,82.3454,82.4748,167592.0
2019-05-09 11:30:00,82.83,83.25,82.83,83.23,81340.0,82.4848,82.9031,82.4848,82.8831,81340.0
2019-05-09 11:40:00,83.24,83.49,83.12,83.49,63235.0,82.8931,83.1421,82.7736,83.1421,63235.0
2019-05-09 11:50:00,83.47,83.61,83.28,83.4,129963.0,83.1221,83.2616,82.9329,83.0524,129963.0
2019-05-09 12:00:00,83.4,83.59,83.39,83.58,62462.0,83.0524,83.2416,83.0425,83.2317,62462.0
2019-05-09 12:10:00,83.58,83.61,82.99,83.54,369516.0,83.2317,83.2616,82.6441,83.1918,369516.0
2019-05-09 12:20:00,83.52,83.95,83.46,83.87,296698.0,83.1719,83.6001,83.1122,83.5205,296698.0
2019-05-09 12:30:00,83.9,84.42,83.87,84.36,126092.0,83.5503,84.0682,83.5205,84.0084,126092.0
2019-05-09 12:40:00,84.38,84.54,84.06,84.2,117405.0,84.0283,84.1877,83.7097,83.8491,117405.0
2019-05-09 12:50:00,84.17,84.31,84.07,84.17,78485.0,83.8192,83.9586,83.7196,83.8192,78485.0
2019-05-09 13:00:00,84.19,84.49,84.13,84.16,63658.0,83.8391,84.1379,83.7794,83.8093,63658.0
2019-05-09 13:10:00,84.15,84.33,84.04,84.12,63387.0,83.7993,83.9786,83.6898,83.7694,63387.0
2019-05-09 13:20:00,84.12,84.13,83.97,84.07,57296.0,83.7694,83.7794,83.6201,83.7196,57296.0
2019-05-09 13:30:00,84.07,84.26,84.02,84.25,17858.0,83.7196,83.9088,83.6698,83.8989,17858.0
2019-05-09 13:40:00,84.23,84.64,84.15,84.62,14999.0,83.879,84.2873,83.7993,84.2673,14999.0
2019-05-09 13:50:00,84.58,84.69,84.51,84.56,37673.0,84.2275,84.3371,84.1578,84.2076,37673.0
2019-05-09 14:00:00,84.56,84.78,84.49,84.68,53271.0,84.2076,84.4267,84.1379,84.3271,53271.0
2019-05-09 14:10:00,84.67,84.97,84.62,84.94,74034.0,84.3171,84.6159,84.2673,84.586,74034.0
2019-05-09 14:20:00,84.97,85.13,84.82,84.92,66427.0,84.6159,84.7752,84.4665,84.5661,66427.0
2019-05-09 14:30:00,84.93,85.07,84.75,84.75,30042.0,84.5761,84.7155,84.3968,84.3968,30042.0
2019-05-09 14:40:00,84.76,84.84,84.59,84.59,62506.0,84.4068,84.4864,84.2375,84.2375,62506.0
2019-05-09 14:50:00,84.58,84.76,84.38,84.4,11275.0,84.2275,84.4068,84.0283,84.0483,11275.0
2019-05-09 15:00:00,84.4,84.45,84.01,84.07,163770.0,84.0483,84.0981,83.6599,83.7196,163770.0
2019-05-09 15:10:00,84.06,84.46,84.06,84.4,68510.0,83.7097,84.108,83.7097,84.0483,68510.0
2019-05-09 15:20:00,84.39,84.59,84.28,84.59,25545.0,84.0383,84.2375,83.9288,84.2375,25545.0
2019-05-09 15:30:00,84.59,84.79,84.55,84.7,62895.0,84.2375,84.4366,84.1976,84.347,62895.0
2019-05-09 15:40:00,84.68,84.69,84.37,84.37,82538.0,84.3271,84.3371,84.0184,84.0184,82538.0
2019-05-09 15:50:00,84.36,84.69,84.3,84.31,597741.0,84.0084,84.3371,83.9487,83.9586,597741.0
2019-05-10 09:30:00,83.8,83.96,83.25,83.83,275651.0,83.4508,83.6101,82.9031,83.4806,275651.0
2019-05-10 09:40:00,83.7,84.3,83.48,84.28,125337.0,83.3512,83.9487,83.1321,83.9288,125337.0
2019-05-10 09:50:00,84.3,84.31,83.86,84.14,239082.0,83.9487,83.9586,83.5105,83.7893,239082.0
2019-05-10 10:00:00,84.11,84.13,83.55,83.58,80307.0,83.7595,83.7794,83.2018,83.2317,80307.0
2019-05-10 10:10:00,83.52,83.65,83.23,83.4,82865.0,83.1719,83.3014,82.8831,83.0524,82865.0
2019-05-10 10:20:00,83.4,83.64,83.17,83.31,188663.0,83.0524,83.2914,82.8234,82.9628,188663.0
2019-05-10 10:30:00,83.29,83.31,82.54,82.57,571984.0,82.9429,82.9628,82.196,82.2259,571984.0
2019-05-10 10:40:00,82.56,82.84,82.29,82.58,270080.0,82.2159,82.4948,81.9471,82.2358,270080.0
2019-05-10 10:50:00,82.57,82.77,82.43,82.52,248574.0,82.2259,82.4251,82.0865,82.1761,248574.0
2019-05-10 11:00:00,82.52,82.78,82.43,82.6,115003.0,82.1761,82.435,82.0865,82.2558,115003.0
2019-05-10 11:10:00,82.62,82.86,82.42,82.86,61586.0,82.2757,82.5147,82.0765,82.5147,61586.0
2019-05-10 11:20:00,82.87,83.1,82.55,82.58,92184.0,82.5246,82.7537,82.206,82.2358,92184.0
2019-05-10 11:30:00,82.58,82.74,82.43,82.52,119290.0,82.2358,82.3952,82.0865,82.1761,119290.0
2019-05-10 11:40:00,82.51,82.6,82.19,82.35,122778.0,82.1661,82.2558,81.8475,82.0068,122778.0
2019-05-10 11:50:00,82.34,82.73,82.28,82.6,178379.0,81.9968,82.3852,81.9371,82.2558,178379.0
2019-05-10 12:00:00,82.59,83.08,82.59,82.79,198046.0,82.2458,82.7338,82.2458,82.445,198046.0
2019-05-10 12:10:00,82.79,83.36,82.77,83.33,83272.0,82.445,83.0126,82.4251,82.9827,83272.0
2019-05-10 12:20:00,83.32,83.36,83.14,83.27,80790.0,82.9728,83.0126,82.7935,82.923,80790.0
2019-05-10 12:30:00,83.26,83.58,83.22,83.46,174184.0,82.913,83.2317,82.8732,83.1122,174184.0
2019-05-10 12:40:00,83.42,83.49,83.18,83.26,34687.0,83.0723,83.1421,82.8333,82.913,34687.0
2019-05-10 12:50:00,83.27,83.53,83.24,83.39,24588.0,82.923,83.1819,82.8931,83.0425,24588.0
2019-05-10 13:00:00,83.37,83.64,83.34,83.44,46426.0,83.0226,83.2914,82.9927,83.0923,46426.0
2019-05-10 13:10:00,83.45,83.69,83.36,83.68,65774.0,83.1022,83.3412,83.0126,83.3313,65774.0
2019-05-10 13:20:00,83.71,83.96,83.61,83.71,124163.0,83.3611,83.6101,83.2616,83.3611,124163.0
2019-05-10 13:30:00,83.69,83.88,83.68,83.81,55675.0,83.3412,83.5304,83.3313,83.4607,55675.0
2019-05-10 13:40:00,83.8,84.19,83.79,84.13,98742.0,83.4508,83.8391,83.4408,83.7794,98742.0
2019-05-10 13:50:00,84.17,84.2,84.04,84.06,126333.0,83.8192,83.8491,83.6898,83.7097,126333.0
2019-05-10 14:00:00,84.06,84.14,83.97,84.05,25169.0,83.7097,83.7893,83.6201,83.6997,25169.0
2019-05-10 14:10:00,84.04,84.11,83.68,83.7,39046.0,83.6898,83.7595,83.3313,83.3512,39046.0
2019-05-10 14:20:00,83.71,83.75,83.45,83.61,53907.0,83.3611,83.401,83.1022,83.2616,53907.0
2019-05-10 14:30:00,83.59,83.78,83.59,83.75,33951.0,83.2416,83.4308,83.2416,83.401,33951.0
2019-05-10 14:40:00,83.77,83.84,83.71,83.83,25726.0,83.4209,83.4906,83.3611,83.4806,25726.0
2019-05-10 14:50:00,83.83,83.97,83.77,83.79,34883.0,83.4806,83.6201,83.4209,83.4408,34883.0
2019-05-10 15:00:00,83.79,83.99,83.79,83.9,55963.0,83.4408,83.64,83.4408,83.5503,55963.0
2019-05-10 15:10:00,83.92,84.25,83.84,84.19,118040.0,83.5703,83.8989,83.4906,83.8391,118040.0
2019-05-10 15:20:00,84.19,84.26,84.11,84.22,182990.0,83.8391,83.9088,83.7595,83.869,182990.0
2019-05-10 15:30:00,84.22,84.23,83.79,83.91,99388.0,83.869,83.879,83.4408,83.5603,99388.0
2019-05-10 15:40:00,83.9,84.03,83.64,83.77,160330.0,83.5503,83.6798,83.2914,83.4209,160330.0
2019-05-10 15:50:00,83.77,83.96,83.77,83.9,452293.0,83.4209,83.6101,83.4209,83.5503,452293.0
2019-05-13 09:30:00,82.15,82.26,81.59,82.17,456875.0,81.8076,81.9172,81.25,81.8276,456875.0
2019-05-13 09:40:00,82.21,82.56,81.95,81.95,377608.0,81.8674,82.2159,81.6085,81.6085,377608.0
2019-05-13 09:50:00,81.94,81.94,81.21,81.35,464806.0,81.5985,81.5985,80.8716,81.011,464806.0
2019-05-13 10:00:00,81.33,81.41,80.92,81.0,233116.0,80.9911,81.0707,80.5828,80.6624,233116.0
2019-05-13 10:10:00,81.01,81.42,80.95,81.34,230785.0,80.6724,81.0807,80.6126,81.001,230785.0
2019-05-13 10:20:00,81.29,81.41,80.9,81.06,142840.0,80.9512,81.0707,80.5628,80.7222,142840.0
2019-05-13 10:30:00,80.97,81.21,80.82,81.11,136822.0,80.6326,80.8716,80.4832,80.772,136822.0
2019-05-13 10:40:00,81.14,81.47,80.99,81.06,125108.0,80.8018,81.1305,80.6525,80.7222,125108.0
2019-05-13 10:50:00,81.04,81.42,80.99,81.31,102396.0,80.7023,81.0807,80.6525,80.9711,102396.0
2019-05-13 11:00:00,81.33,81.36,81.03,81.13,78612.0,80.9911,81.0209,80.6923,80.7919,78612.0
2019-05-13 11:10:00,81.09,81.28,80.82,80.89,138708.0,80.7521,80.9413,80.4832,80.5529,138708.0
2019-05-13 11:20:00,80.87,81.09,80.61,80.64,88726.0,80.533,80.7521,80.2741,80.3039,88726.0
2019-05-13 11:30:00,80.65,81.0,80.65,80.76,67753.0,80.3139,80.6624,80.3139,80.4234,67753.0
2019-05-13 11:40:00,80.76,80.87,80.6,80.69,62256.0,80.4234,80.533,80.2641,80.3537,62256.0
2019-05-13 11:50:00,80.64,80.79,80.47,80.78,106061.0,80.3039,80.4533,80.1346,80.4433,106061.0
2019-05-13 12:00:00,80.75,80.77,80.37,80.38,82459.0,80.4135,80.4334,80.0351,80.045,82459.0
2019-05-13 12:10:00,80.4,80.66,80.37,80.63,101545.0,80.0649,80.3238,80.0351,80.294,101545.0
2019-05-13 12:20:00,80.64,80.69,80.33,80.45,122723.0,80.3039,80.3537,79.9952,80.1147,122723.0
2019-05-13 12:30:00,80.46,80.61,80.32,80.59,57914.0,80.1247,80.2741,79.9853,80.2541,57914.0
2019-05-13 12:40:00,80.56,80.74,80.38,80.68,46885.0,80.2243,80.4035,80.045,80.3438,46885.0
2019-05-13 12:50:00,80.67,80.68,80.35,80.37,50390.0,80.3338,80.3438,80.0151,80.0351,50390.0
2019-05-13 13:00:00,80.33,80.46,80.24,80.34,87733.0,79.9952,80.1247,79.9056,80.0052,87733.0
2019-05-13 13:10:00,80.32,80.49,80.23,80.37,92474.0,79.9853,80.1546,79.8956,80.0351,92474.0
2019-05-13 13:20:00,80.35,80.43,80.2,80.22,99158.0,80.0151,80.0948,79.8658,79.8857,99158.0
2019-05-13 13:30:00,80.19,80.87,80.17,80.74,83356.0,79.8558,80.533,79.8359,80.4035,83356.0
2019-05-13 13:40:00,80.75,80.84,80.54,80.66,108403.0,80.4135,80.5031,80.2043,80.3238,108403.0
2019-05-13 13:50:00,80.63,81.05,80.48,80.95,187343.0,80.294,80.7122,80.1446,80.6126,187343.0
2019-05-13 14:00:00,80.95,81.2,80.93,81.1,209396.0,80.6126,80.8616,80.5927,80.762,209396.0
2019-05-13 14:10:00,81.12,81.13,80.91,81.02,74475.0,80.7819,80.7919,80.5728,80.6823,74475.0
2019-05-13 14:20:00,81.02,81.5,80.74,81.36,234898.0,80.6823,81.1603,80.4035,81.0209,234898.0
2019-05-13 14:30:00,81.39,81.39,80.88,80.97,113007.0,81.0508,81.0508,80.5429,80.6326,113007.0
2019-05-13 14:40:00,80.98,81.1,80.76,80.92,115993.0,80.6425,80.762,80.4234,80.5828,115993.0
2019-05-13 14:50:00,80.93,81.2,80.92,81.09,171844.0,80.5927,80.8616,80.5828,80.7521,171844.0
2019-05-13 15:00:00,81.07,81.25,80.91,80.93,55087.0,80.7321,80.9114,80.5728,80.5927,55087.0
2019-05-13 15:10:00,80.92,81.01,80.66,80.69,77036.0,80.5828,80.6724,80.3238,80.3537,77036.0
2019-05-13 15:20:00,80.68,80.68,80.33,80.53,228259.0,80.3438,80.3438,79.9952,80.1944,228259.0
2019-05-13 15:30:00,80.51,80.54,80.37,80.44,196877.0,80.1745,80.2043,80.0351,80.1048,196877.0
2019-05-13 15:40:00,80.44,80.68,80.43,80.66,280339.0,80.1048,80.3438,80.0948,80.3238,280339.0
2019-05-13 15:50:00,80.66,80.77,80.31,80.34,572764.0,80.3238,80.4334,79.9753,80.0052,572764.0
2019-05-14 09:30:00,80.91,81.29,80.76,80.84,371226.0,80.5728,80.9512,80.4234,80.5031,371226.0
2019-05-14 09:40:00,80.85,81.13,80.71,80.73,101782.0,80.5131,80.7919,80.3736,80.3936,101782.0
2019-05-14 09:50:00,80.7,80.7,80.38,80.41,104047.0,80.3637,80.3637,80.045,80.0749,104047.0
2019-05-14 10:00:00,80.41,81.04,80.41,81.02,223253.0,80.0749,80.7023,80.0749,80.6823,223253.0
2019-05-14 10:10:00,81.04,81.47,80.85,81.43,165741.0,80.7023,81.1305,80.5131,81.0906,165741.0
2019-05-14 10:20:00,81.42,81.72,81.33,81.63,310759.0,81.0807,81.3794,80.9911,81.2898,310759.0
2019-05-14 10:30:00,81.62,81.72,81.25,81.45,155011.0,81.2798,81.3794,80.9114,81.1106,155011.0
2019-05-14 10:40:00,81.48,81.72,81.42,81.43,83571.0,81.1404,81.3794,81.0807,81.0906,83571.0
2019-05-14 10:50:00,81.41,81.41,81.26,81.33,90864.0,81.0707,81.0707,80.9213,80.9911,90864.0
2019-05-14 11:00:00,81.35,81.43,81.08,81.21,133861.0,81.011,81.0906,80.7421,80.8716,133861.0
2019-05-14 11:10:00,81.2,81.53,81.15,81.53,92684.0,80.8616,81.1902,80.8118,81.1902,92684.0
2019-05-14 11:20:00,81.52,81.71,81.37,81.37,98583.0,81.1803,81.3695,81.0309,81.0309,98583.0
2019-05-14 11:30:00,81.37,81.78,81.34,81.67,73243.0,81.0309,81.4392,81.001,81.3296,73243.0
2019-05-14 11:40:00,81.67,81.77,81.53,81.72,73178.0,81.3296,81.4292,81.1902,81.3794,73178.0
2019-05-14 11:50:00,81.74,81.89,81.58,81.83,124904.0,81.3993,81.5487,81.24,81.489,124904.0
2019-05-14 12:00:00,81.84,82.08,81.75,81.94,78298.0,81.4989,81.7379,81.4093,81.5985,78298.0
2019-05-14 12:10:00,81.97,82.09,81.85,81.88,142508.0,81.6284,81.7479,81.5089,81.5388,142508.0
2019-05-14 12:20:00,81.89,82.14,81.88,82.03,116844.0,81.5487,81.7977,81.5388,81.6881,116844.0
2019-05-14 12:30:00,82.05,82.13,81.98,82.12,112692.0,81.7081,81.7877,81.6383,81.7778,112692.0
2019-05-14 12:40:00,82.12,82.19,82.01,82.17,99649.0,81.7778,81.8475,81.6682,81.8276,99649.0
2019-05-14 12:50:00,82.15,82.32,82.11,82.2,89681.0,81.8076,81.9769,81.7678,81.8574,89681.0
2019-05-14 13:00:00,82.2,82.4,82.2,82.27,70107.0,81.8574,82.0566,81.8574,81.9271,70107.0
2019-05-14 13:10:00,82.25,82.34,82.16,82.2,41263.0,81.9072,81.9968,81.8176,81.8574,41263.0
2019-05-14 13:20:00,82.2,82.28,82.12,82.15,38185.0,81.8574,81.9371,81.7778,81.8076,38185.0
2019-05-14 13:30:00,82.15,82.22,82.1,82.16,131404.0,81.8076,81.8773,81.7578,81.8176,131404.0
2019-05-14 13:40:00,82.17,82.26,82.14,82.25,56733.0,81.8276,81.9172,81.7977,81.9072,56733.0
2019-05-14 13:50:00,82.27,82.46,82.27,82.33,70830.0,81.9271,82.1163,81.9271,81.9869,70830.0
2019-05-14 14:00:00,82.33,82.36,82.01,82.16,72340.0,81.9869,82.0168,81.6682,81.8176,72340.0
2019-05-14 14:10:00,82.17,82.23,82.12,82.18,41908.0,81.8276,81.8873,81.7778,81.8375,41908.0
2019-05-14 14:20:00,82.18,82.44,82.16,82.38,61408.0,81.8375,82.0964,81.8176,82.0367,61408.0
2019-05-14 14:30:00,82.41,82.5,82.35,82.46,55585.0,82.0666,82.1562,82.0068,82.1163,55585.0
2019-05-14 14:40:00,82.47,82.5,82.23,82.26,80058.0,82.1263,82.1562,81.8873,81.9172,80058.0
2019-05-14 14:50:00,82.27,82.29,82.13,82.19,36063.0,81.9271,81.9471,81.7877,81.8475,36063.0
2019-05-14 15:00:00,82.17,82.42,82.11,82.4,59603.0,81.8276,82.0765,81.7678,82.0566,59603.0
2019-05-14 15:10:00,82.39,82.4,82.04,82.18,50014.0,82.0466,82.0566,81.6981,81.8375,50014.0
2019-05-14 15:20:00,82.19,82.28,82.16,82.17,50801.0,81.8475,81.9371,81.8176,81.8276,50801.0
2019-05-14 15:30:00,82.16,82.16,81.64,81.83,251841.0,81.8176,81.8176,81.2998,81.489,251841.0
2019-05-14 15:40:00,81.81,82.14,81.8,82.09,206723.0,81.4691,81.7977,81.4591,81.7479,206723.0
2019-05-14 15:50:00,82.09,82.09,81.76,81.87,712307.0,81.7479,81.7479,81.4193,81.5288,712307.0
2019-05-15 09:30:00,81.04,81.45,80.83,81.28,126180.0,80.7023,81.1106,80.4931,80.9413,126180.0
2019-05-15 09:40:00,81.23,81.58,81.12,81.37,115191.0,80.8915,81.24,80.7819,81.0309,115191.0
2019-05-15 09:50:00,81.41,81.79,81.21,81.6,72173.0,81.0707,81.4491,80.8716,81.2599,72173.0
2019-05-15 10:00:00,81.57,81.73,81.35,81.42,82209.0,81.2301,81.3894,81.011,81.0807,82209.0
2019-05-15 10:10:00,81.42,81.84,81.08,81.77,144089.0,81.0807,81.4989,80.7421,81.4292,144089.0
2019-05-15 10:20:00,81.7,82.16,81.68,82.16,83685.0,81.3595,81.8176,81.3396,81.8176,83685.0
2019-05-15 10:30:00,82.16,82.27,81.87,81.97,115466.0,81.8176,81.9271,81.5288,81.6284,115466.0
2019-05-15 10:40:00,81.96,82.22,81.86,82.09,66231.0,81.6184,81.8773,81.5188,81.7479,66231.0
2019-05-15 10:50:00,82.12,82.45,82.07,82.09,78673.0,81.7778,82.1064,81.728,81.7479,78673.0
2019-05-15 11:00:00,82.13,82.18,81.74,81.86,80163.0,81.7877,81.8375,81.3993,81.5188,80163.0
2019-05-15 11:10:00,81.86,81.99,81.81,81.88,38376.0,81.5188,81.6483,81.4691,81.5388,38376.0
2019-05-15 11:20:00,81.85,82.26,81.84,82.24,68237.0,81.5089,81.9172,81.4989,81.8973,68237.0
2019-05-15 11:30:00,82.23,82.3,82.01,82.02,84676.0,81.8873,81.957,81.6682,81.6782,84676.0
2019-05-15 11:40:00,82.04,82.11,81.93,82.07,36924.0,81.6981,81.7678,81.5886,81.728,36924.0
2019-05-15 11:50:00,82.04,82.29,81.98,82.27,52384.0,81.6981,81.9471,81.6383,81.9271,52384.0
2019-05-15 12:00:00,82.28,82.53,82.25,82.37,72605.0,81.9371,82.1861,81.9072,82.0267,72605.0
2019-05-15 12:10:00,82.38,82.39,82.05,82.05,42050.0,82.0367,82.0466,81.7081,81.7081,42050.0
2019-05-15 12:20:00,82.06,82.22,82.02,82.09,65774.0,81.718,81.8773,81.6782,81.7479,65774.0
2019-05-15 12:30:00,82.12,82.13,81.88,81.92,37787.0,81.7778,81.7877,81.5388,81.5786,37787.0
2019-05-15 12:40:00,81.92,82.02,81.82,81.98,50493.0,81.5786,81.6782,81.479,81.6383,50493.0
2019-05-15 12:50:00,81.96,81.97,81.56,81.66,94570.0,81.6184,81.6284,81.2201,81.3197,94570.0
2019-05-15 13:00:00,81.65,81.88,81.61,81.84,55807.0,81.3097,81.5388,81.2699,81.4989,55807.0
2019-05-15 13:10:00,81.85,81.88,81.59,81.63,40146.0,81.5089,81.5388,81.25,81.2898,40146.0
2019-05-15 13:20:00,81.65,81.81,81.64,81.75,26530.0,81.3097,81.4691,81.2998,81.4093,26530.0
2019-05-15 13:30:00,81.78,82.0,81.76,82.0,29057.0,81.4392,81.6583,81.4193,81.6583,29057.0
2019-05-15 13:40:00,81.99,82.0,81.79,81.95,24615.0,81.6483,81.6583,81.4491,81.6085,24615.0
2019-05-15 13:50:00,81.96,82.03,81.88,82.01,38315.0,81.6184,81.6881,81.5388,81.6682,38315.0
2019-05-15 14:00:00,82.0,82.17,81.97,82.03,47308.0,81.6583,81.8276,81.6284,81.6881,47308.0
2019-05-15 14:10:00,82.03,82.09,81.95,81.99,46361.0,81.6881,81.7479,81.6085,81.6483,46361.0
2019-05-15 14:20:00,82.0,82.11,81.95,82.03,172183.0,81.6583,81.7678,81.6085,81.6881,172183.0
2019-05-15 14:30:00,82.01,82.13,81.91,82.06,217582.0,81.6682,81.7877,81.5686,81.718,217582.0
2019-05-15 14:40:00,82.05,82.2,81.92,82.19,142713.0,81.7081,81.8574,81.5786,81.8475,142713.0
2019-05-15 14:50:00,82.2,82.29,82.13,82.21,128077.0,81.8574,81.9471,81.7877,81.8674,128077.0
2019-05-15 15:00:00,82.2,82.27,82.12,82.22,63949.0,81.8574,81.9271,81.7778,81.8773,63949.0
2019-05-15 15:10:00,82.21,82.21,82.1,82.16,63124.0,81.8674,81.8674,81.7578,81.8176,63124.0
2019-05-15 15:20:00,82.16,82.37,82.15,82.27,193178.0,81.8176,82.0267,81.8076,81.9271,193178.0
2019-05-15 15:30:00,82.26,82.6,82.23,82.38,370870.0,81.9172,82.2558,81.8873,82.0367,370870.0
2019-05-15 15:40:00,82.39,82.51,82.29,82.31,316530.0,82.0466,82.1661,81.9471,81.967,316530.0
2019-05-15 15:50:00,82.31,82.48,82.23,82.45,342157.0,81.967,82.1363,81.8873,82.1064,342157.0
2019-05-16 09:30:00,83.02,84.29,82.88,83.95,337460.0,82.674,83.9387,82.5346,83.6001,337460.0
2019-05-16 09:40:00,83.96,84.41,83.96,84.33,483419.0,83.6101,84.0582,83.6101,83.9786,483419.0
2019-05-16 09:50:00,84.37,84.84,84.2,84.58,454037.0,84.0184,84.4864,83.8491,84.2275,454037.0
2019-05-16 10:00:00,84.62,84.78,84.11,84.26,306194.0,84.2673,84.4267,83.7595,83.9088,306194.0
2019-05-16 10:10:00,84.25,84.27,84.0,84.11,334483.0,83.8989,83.9188,83.6499,83.7595,334483.0
2019-05-16 10:20:00,84.1,84.3,83.99,84.22,128512.0,83.7495,83.9487,83.64,83.869,128512.0
2019-05-16 10:30:00,84.2,84.35,84.13,84.27,90397.0,83.8491,83.9985,83.7794,83.9188,90397.0
2019-05-16 10:40:00,84.27,84.42,84.17,84.19,156201.0,83.9188,84.0682,83.8192,83.8391,156201.0
2019-05-16 10:50:00,84.2,84.35,84.13,84.18,145098.0,83.8491,83.9985,83.7794,83.8292,145098.0
2019-05-16 11:00:00,84.18,84.35,83.82,83.86,131776.0,83.8292,83.9985,83.4707,83.5105,131776.0
2019-05-16 11:10:00,83.86,84.06,83.82,84.03,84609.0,83.5105,83.7097,83.4707,83.6798,84609.0
2019-05-16 11:20:00,84.04,84.13,83.88,84.11,79146.0,83.6898,83.7794,83.5304,83.7595,79146.0
2019-05-16 11:30:00,84.06,84.17,84.0,84.09,64616.0,83.7097,83.8192,83.6499,83.7396,64616.0
2019-05-16 11:40:00,84.1,84.38,84.1,84.27,71603.0,83.7495,84.0283,83.7495,83.9188,71603.0
2019-05-16 11:50:00,84.28,84.34,84.1,84.14,97928.0,83.9288,83.9885,83.7495,83.7893,97928.0
2019-05-16 12:00:00,84.14,84.18,84.0,84.09,34490.0,83.7893,83.8292,83.6499,83.7396,34490.0
2019-05-16 12:10:00,84.11,84.25,84.05,84.2,56125.0,83.7595,83.8989,83.6997,83.8491,56125.0
2019-05-16 12:20:00,84.2,84.22,83.93,83.95,41224.0,83.8491,83.869,83.5802,83.6001,41224.0
2019-05-16 12:30:00,83.99,84.18,83.99,84.03,31306.0,83.64,83.8292,83.64,83.6798,31306.0
2019-05-16 12:40:00,84.03,84.15,83.91,83.92,70431.0,83.6798,83.7993,83.5603,83.5703,70431.0
2019-05-16 12:50:00,83.92,84.04,83.85,83.98,71045.0,83.5703,83.6898,83.5006,83.63,71045.0
2019-05-16 13:00:00,84.0,84.03,83.65,83.73,121226.0,83.6499,83.6798,83.3014,83.3811,121226.0
2019-05-16 13:10:00,83.73,83.92,83.72,83.83,64219.0,83.3811,83.5703,83.3711,83.4806,64219.0
2019-05-16 13:20:00,83.84,83.88,83.75,83.84,50835.0,83.4906,83.5304,83.401,83.4906,50835.0
2019-05-16 13:30:00,83.83,83.95,83.77,83.91,49257.0,83.4806,83.6001,83.4209,83.5603,49257.0
2019-05-16 13:40:00,83.91,84.08,83.73,83.74,64528.0,83.5603,83.7296,83.3811,83.391,64528.0
2019-05-16 13:50:00,83.72,83.9,83.7,83.88,55926.0,83.3711,83.5503,83.3512,83.5304,55926.0
2019-05-16 14:00:00,83.87,83.89,83.68,83.73,60173.0,83.5205,83.5404,83.3313,83.3811,60173.0
2019-05-16 14:10:00,83.75,84.03,83.71,83.96,59416.0,83.401,83.6798,83.3611,83.6101,59416.0
2019-05-16 14:20:00,83.97,84.23,83.97,84.23,273536.0,83.6201,83.879,83.6201,83.879,273536.0
2019-05-16 14:30:00,84.23,84.23,84.05,84.13,90978.0,83.879,83.879,83.6997,83.7794,90978.0
2019-05-16 14:40:00,84.12,84.16,84.04,84.06,63280.0,83.7694,83.8093,83.6898,83.7097,63280.0
2019-05-16 14:50:00,84.07,84.07,83.76,84.0,115182.0,83.7196,83.7196,83.4109,83.6499,115182.0
2019-05-16 15:00:00,83.98,83.98,83.73,83.77,99255.0,83.63,83.63,83.3811,83.4209,99255.0
2019-05-16 15:10:00,83.77,83.89,83.59,83.59,79681.0,83.4209,83.5404,83.2416,83.2416,79681.0
2019-05-16 15:20:00,83.6,83.86,83.58,83.81,229436.0,83.2516,83.5105,83.2317,83.4607,229436.0
2019-05-16 15:30:00,83.81,83.81,83.54,83.55,195425.0,83.4607,83.4607,83.1918,83.2018,195425.0
2019-05-16 15:40:00,83.56,83.59,83.34,83.45,287246.0,83.2118,83.2416,82.9927,83.1022,287246.0
2019-05-16 15:50:00,83.47,83.56,83.25,83.53,492611.0,83.1221,83.2118,82.9031,83.1819,492611.0
2019-05-17 09:30:00,82.83,83.41,82.66,83.27,128958.0,82.4848,83.0624,82.3155,82.923,128958.0
2019-05-17 09:40:00,83.26,83.43,82.88,83.03,66367.0,82.913,83.0823,82.5346,82.684,66367.0
2019-05-17 09:50:00,82.96,82.96,82.63,82.83,48656.0,82.6143,82.6143,82.2856,82.4848,48656.0
2019-05-17 10:00:00,82.84,82.92,82.52,82.7,61876.0,82.4948,82.5744,82.1761,82.3553,61876.0
2019-05-17 10:10:00,82.68,82.76,82.22,82.72,82406.0,82.3354,82.4151,81.8773,82.3753,82406.0
2019-05-17 10:20:00,82.75,83.02,82.73,82.84,147761.0,82.4051,82.674,82.3852,82.4948,147761.0
2019-05-17 10:30:00,82.82,82.85,82.52,82.55,72172.0,82.4748,82.5047,82.1761,82.206,72172.0
2019-05-17 10:40:00,82.56,83.11,82.56,83.11,147414.0,82.2159,82.7636,82.2159,82.7636,147414.0
2019-05-17 10:50:00,83.14,83.73,83.14,83.71,245730.0,82.7935,83.3811,82.7935,83.3611,245730.0
2019-05-17 11:00:00,83.71,83.89,83.61,83.69,213375.0,83.3611,83.5404,83.2616,83.3412,213375.0
2019-05-17 11:10:00,83.71,83.77,83.44,83.56,156685.0,83.3611,83.4209,83.0923,83.2118,156685.0
2019-05-17 11:20:00,83.58,83.68,83.36,83.39,41515.0,83.2317,83.3313,83.0126,83.0425,41515.0
2019-05-17 11:30:00,83.4,83.41,82.99,83.01,48029.0,83.0524,83.0624,82.6441,82.6641,48029.0
2019-05-17 11:40:00,83.01,83.16,82.83,83.09,135267.0,82.6641,82.8134,82.4848,82.7437,135267.0
2019-05-17 11:50:00,83.08,83.35,82.99,83.23,195897.0,82.7338,83.0026,82.6441,82.8831,195897.0
2019-05-17 12:00:00,83.21,83.21,82.89,82.93,48513.0,82.8632,82.8632,82.5446,82.5844,48513.0
2019-05-17 12:10:00,82.94,83.0,82.78,82.94,65567.0,82.5943,82.6541,82.435,82.5943,65567.0
2019-05-17 12:20:00,82.94,82.98,82.76,82.9,54235.0,82.5943,82.6342,82.4151,82.5545,54235.0
2019-05-17 12:30:00,82.9,83.1,82.82,83.07,61864.0,82.5545,82.7537,82.4748,82.7238,61864.0
2019-05-17 12:40:00,83.08,83.34,83.05,83.29,42761.0,82.7338,82.9927,82.7039,82.9429,42761.0
2019-05-17 12:50:00,83.28,83.29,83.14,83.21,70451.0,82.9329,82.9429,82.7935,82.8632,70451.0
2019-05-17 13:00:00,83.23,83.36,83.17,83.36,88688.0,82.8831,83.0126,82.8234,83.0126,88688.0
2019-05-17 13:10:00,83.37,83.46,83.28,83.4,57732.0,83.0226,83.1122,82.9329,83.0524,57732.0
2019-05-17 13:20:00,83.38,83.45,83.23,83.25,52639.0,83.0325,83.1022,82.8831,82.9031,52639.0
2019-05-17 13:30:00,83.24,83.46,83.13,83.4,107091.0,82.8931,83.1122,82.7836,83.0524,107091.0
2019-05-17 13:40:00,83.39,83.45,83.23,83.38,67021.0,83.0425,83.1022,82.8831,83.0325,67021.0
2019-05-17 13:50:00,83.4,83.4,83.19,83.28,59263.0,83.0524,83.0524,82.8433,82.9329,59263.0
2019-05-17 14:00:00,83.28,83.35,83.21,83.32,66846.0,82.9329,83.0026,82.8632,82.9728,66846.0
2019-05-17 14:10:00,83.32,83.36,83.1,83.21,98706.0,82.9728,83.0126,82.7537,82.8632,98706.0
2019-05-17 14:20:00,83.21,83.35,83.15,83.25,51623.0,82.8632,83.0026,82.8035,82.9031,51623.0
2019-05-17 14:30:00,83.24,83.39,83.2,83.34,72763.0,82.8931,83.0425,82.8533,82.9927,72763.0
2019-05-17 14:40:00,83.33,83.34,83.17,83.31,102752.0,82.9827,82.9927,82.8234,82.9628,102752.0
2019-05-17 14:50:00,83.31,83.56,83.31,83.48,139036.0,82.9628,83.2118,82.9628,83.1321,139036.0
2019-05-17 15:00:00,83.48,83.49,82.86,82.88,230594.0,83.1321,83.1421,82.5147,82.5346,230594.0
2019-05-17 15:10:00,82.84,82.91,82.67,82.8,173069.0,82.4948,82.5645,82.3255,82.4549,173069.0
2019-05-17 15:20:00,82.79,82.9,82.66,82.9,112868.0,82.445,82.5545,82.3155,82.5545,112868.0
2019-05-17 15:30:00,82.88,82.89,82.7,82.74,144310.0,82.5346,82.5446,82.3553,82.3952,144310.0
2019-05-17 15:40:00,82.73,82.89,82.56,82.78,274345.0,82.3852,82.5446,82.2159,82.435,274345.0
2019-05-17 15:50:00,82.78,82.89,82.47,82.52,495924.0,82.435,82.5446,82.1263,82.1761,495924.0
2019-05-20 09:30:00,81.88,82.04,81.03,81.22,286216.0,81.5388,81.6981,80.6923,80.8815,286216.0
2019-05-20 09:40:00,81.15,81.58,81.12,81.19,131353.0,80.8118,81.24,80.7819,80.8516,131353.0
2019-05-20 09:50:00,81.21,81.43,80.92,81.27,265219.0,80.8716,81.0906,80.5828,80.9313,265219.0
2019-05-20 10:00:00,81.24,81.45,80.92,81.36,177850.0,80.9014,81.1106,80.5828,81.0209,177850.0
2019-05-20 10:10:00,81.35,81.35,81.06,81.12,56115.0,81.011,81.011,80.7222,80.7819,56115.0
2019-05-20 10:20:00,81.11,81.42,81.07,81.39,81027.0,80.772,81.0807,80.7321,81.0508,81027.0
2019-05-20 10:30:00,81.39,81.54,81.12,81.41,245732.0,81.0508,81.2002,80.7819,81.0707,245732.0
2019-05-20 10:40:00,81.42,81.5,81.07,81.11,101600.0,81.0807,81.1603,80.7321,80.772,101600.0
2019-05-20 10:50:00,81.11,81.3,80.98,81.24,101718.0,80.772,80.9612,80.6425,80.9014,101718.0
2019-05-20 11:00:00,81.25,81.31,80.99,81.0,39856.0,80.9114,80.9711,80.6525,80.6624,39856.0
2019-05-20 11:10:00,81.04,81.32,81.03,81.19,57384.0,80.7023,80.9811,80.6923,80.8516,57384.0
2019-05-20 11:20:00,81.17,81.26,80.92,81.24,101132.0,80.8317,80.9213,80.5828,80.9014,101132.0
2019-05-20 11:30:00,81.22,81.49,81.16,81.2,55918.0,80.8815,81.1504,80.8218,80.8616,55918.0
2019-05-20 11:40:00,81.21,81.59,81.18,81.57,38233.0,80.8716,81.25,80.8417,81.2301,38233.0
2019-05-20 11:50:00,81.55,81.66,81.42,81.56,53867.0,81.2101,81.3197,81.0807,81.2201,53867.0
2019-05-20 12:00:00,81.54,81.75,81.45,81.62,85949.0,81.2002,81.4093,81.1106,81.2798,85949.0
2019-05-20 12:10:00,81.63,81.82,81.61,81.77,42870.0,81.2898,81.479,81.2699,81.4292,42870.0
2019-05-20 12:20:00,81.75,81.9,81.7,81.71,34452.0,81.4093,81.5587,81.3595,81.3695,34452.0
2019-05-20 12:30:00,81.73,81.75,81.44,81.71,105063.0,81.3894,81.4093,81.1006,81.3695,105063.0
2019-05-20 12:40:00,81.68,81.69,81.49,81.56,21551.0,81.3396,81.3496,81.1504,81.2201,21551.0
2019-05-20 12:50:00,81.56,81.68,81.43,81.47,45052.0,81.2201,81.3396,81.0906,81.1305,45052.0
2019-05-20 13:00:00,81.45,81.69,81.37,81.61,53888.0,81.1106,81.3496,81.0309,81.2699,53888.0
2019-05-20 13:10:00,81.63,81.78,81.62,81.71,34396.0,81.2898,81.4392,81.2798,81.3695,34396.0
2019-05-20 13:20:00,81.76,81.79,81.58,81.65,29099.0,81.4193,81.4491,81.24,81.3097,29099.0
2019-05-20 13:30:00,81.63,81.73,81.62,81.68,37983.0,81.2898,81.3894,81.2798,81.3396,37983.0
2019-05-20 13:40:00,81.69,81.76,81.62,81.69,36618.0,81.3496,81.4193,81.2798,81.3496,36618.0
2019-05-20 13:50:00,81.68,81.7,81.54,81.66,29629.0,81.3396,81.3595,81.2002,81.3197,29629.0
2019-05-20 14:00:00,81.65,81.69,81.5,81.55,56485.0,81.3097,81.3496,81.1603,81.2101,56485.0
2019-05-20 14:10:00,81.54,81.66,81.49,81.55,42532.0,81.2002,81.3197,81.1504,81.2101,42532.0
2019-05-20 14:20:00,81.55,81.55,81.42,81.46,28920.0,81.2101,81.2101,81.0807,81.1205,28920.0
2019-05-20 14:30:00,81.47,81.52,81.21,81.27,38716.0,81.1305,81.1803,80.8716,80.9313,38716.0
2019-05-20 14:40:00,81.25,81.33,81.04,81.07,101710.0,80.9114,80.9911,80.7023,80.7321,101710.0
2019-05-20 14:50:00,81.06,81.14,80.97,81.02,82539.0,80.7222,80.8018,80.6326,80.6823,82539.0
2019-05-20 15:00:00,81.03,81.12,80.96,80.99,87354.0,80.6923,80.7819,80.6226,80.6525,87354.0
2019-05-20 15:10:00,81.03,81.03,80.77,81.0,170579.0,80.6923,80.6923,80.4334,80.6624,170579.0
2019-05-20 15:20:00,81.01,81.07,80.91,81.05,43385.0,80.6724,80.7321,80.5728,80.7122,43385.0
2019-05-20 15:30:00,81.06,81.17,80.9,81.1,84437.0,80.7222,80.8317,80.5628,80.762,84437.0
2019-05-20 15:40:00,81.1,81.11,80.86,80.91,92383.0,80.762,80.772,80.523,80.5728,92383.0
2019-05-20 15:50:00,80.92,80.99,80.71,80.75,376962.0,80.5828,80.6525,80.3736,80.4135,376962.0
2019-05-21 09:30:00,81.34,81.76,81.23,81.27,152232.0,81.001,81.4193,80.8915,80.9313,152232.0
2019-05-21 09:40:00,81.24,81.68,81.17,81.6,89192.0,80.9014,81.3396,80.8317,81.2599,89192.0
2019-05-21 09:50:00,81.67,81.7,81.38,81.61,197564.0,81.3296,81.3595,81.0408,81.2699,197564.0
2019-05-21 10:00:00,81.61,82.24,81.6,82.06,290422.0,81.2699,81.8973,81.2599,81.718,290422.0
2019-05-21 10:10:00,82.08,82.33,81.89,82.25,102578.0,81.7379,81.9869,81.5487,81.9072,102578.0
2019-05-21 10:20:00,82.24,82.43,82.15,82.31,103957.0,81.8973,82.0865,81.8076,81.967,103957.0
2019-05-21 10:30:00,82.31,82.48,82.11,82.46,98425.0,81.967,82.1363,81.7678,82.1163,98425.0
2019-05-21 10:40:00,82.47,82.55,82.36,82.44,104222.0,82.1263,82.206,82.0168,82.0964,104222.0
2019-05-21 10:50:00,82.46,82.87,82.34,82.79,201759.0,82.1163,82.5246,81.9968,82.445,201759.0
2019-05-21 11:00:00,82.81,82.93,82.42,82.52,130847.0,82.4649,82.5844,82.0765,82.1761,130847.0
2019-05-21 11:10:00,82.55,82.57,82.34,82.48,61372.0,82.206,82.2259,81.9968,82.1363,61372.0
2019-05-21 11:20:00,82.5,82.75,82.4,82.61,68807.0,82.1562,82.4051,82.0566,82.2657,68807.0
2019-05-21 11:30:00,82.61,82.93,82.56,82.92,53158.0,82.2657,82.5844,82.2159,82.5744,53158.0
2019-05-21 11:40:00,82.92,82.94,82.67,82.77,50876.0,82.5744,82.5943,82.3255,82.4251,50876.0
2019-05-21 11:50:00,82.76,82.76,82.4,82.45,60525.0,82.4151,82.4151,82.0566,82.1064,60525.0
2019-05-21 12:00:00,82.47,82.64,82.47,82.51,35133.0,82.1263,82.2956,82.1263,82.1661,35133.0
2019-05-21 12:10:00,82.5,82.57,82.45,82.56,66092.0,82.1562,82.2259,82.1064,82.2159,66092.0
2019-05-21 12:20:00,82.58,82.64,82.56,82.56,102254.0,82.2358,82.2956,82.2159,82.2159,102254.0
2019-05-21 12:30:00,82.56,82.63,82.46,82.48,41696.0,82.2159,82.2856,82.1163,82.1363,41696.0
2019-05-21 12:40:00,82.49,82.62,82.49,82.62,20345.0,82.1462,82.2757,82.1462,82.2757,20345.0
2019-05-21 12:50:00,82.63,82.67,82.57,82.64,36479.0,82.2856,82.3255,82.2259,82.2956,36479.0
2019-05-21 13:00:00,82.7,82.8,82.68,82.7,30088.0,82.3553,82.4549,82.3354,82.3553,30088.0
2019-05-21 13:10:00,82.71,82.83,82.71,82.81,78137.0,82.3653,82.4848,82.3653,82.4649,78137.0
2019-05-21 13:20:00,82.8,82.94,82.8,82.83,39499.0,82.4549,82.5943,82.4549,82.4848,39499.0
2019-05-21 13:30:00,82.83,82.98,82.8,82.94,38251.0,82.4848,82.6342,82.4549,82.5943,38251.0
2019-05-21 13:40:00,82.93,83.08,82.91,83.04,32946.0,82.5844,82.7338,82.5645,82.6939,32946.0
2019-05-21 13:50:00,83.08,83.15,83.04,83.07,34380.0,82.7338,82.8035,82.6939,82.7238,34380.0
2019-05-21 14:00:00,83.07,83.16,83.01,83.03,50740.0,82.7238,82.8134,82.6641,82.684,50740.0
2019-05-21 14:10:00,83.03,83.13,82.97,83.0,33771.0,82.684,82.7836,82.6242,82.6541,33771.0
2019-05-21 14:20:00,82.99,83.11,82.94,83.07,71561.0,82.6441,82.7636,82.5943,82.7238,71561.0
2019-05-21 14:30:00,83.1,83.11,82.98,83.05,31112.0,82.7537,82.7636,82.6342,82.7039,31112.0
2019-05-21 14:40:00,83.06,83.11,83.02,83.05,43056.0,82.7138,82.7636,82.674,82.7039,43056.0
2019-05-21 14:50:00,83.04,83.05,82.87,82.9,74738.0,82.6939,82.7039,82.5246,82.5545,74738.0
2019-05-21 15:00:00,82.88,83.11,82.84,83.09,62577.0,82.5346,82.7636,82.4948,82.7437,62577.0
2019-05-21 15:10:00,83.1,83.13,83.03,83.1,46082.0,82.7537,82.7836,82.684,82.7537,46082.0
2019-05-21 15:20:00,83.1,83.11,82.94,83.1,102394.0,82.7537,82.7636,82.5943,82.7537,102394.0
2019-05-21 15:30:00,83.1,83.22,83.0,83.06,259521.0,82.7537,82.8732,82.6541,82.7138,259521.0
2019-05-21 15:40:00,83.08,83.16,83.03,83.14,110925.0,82.7338,82.8134,82.684,82.7935,110925.0
2019-05-21 15:50:00,83.15,83.38,83.05,83.33,296872.0,82.8035,83.0325,82.7039,82.9827,296872.0
2019-05-22 09:30:00,82.89,83.37,82.8,83.14,103644.0,82.5446,83.0226,82.4549,82.7935,103644.0
2019-05-22 09:40:00,83.16,83.21,82.82,82.89,367119.0,82.8134,82.8632,82.4748,82.5446,367119.0
2019-05-22 09:50:00,82.89,83.24,82.88,83.17,119460.0,82.5446,82.8931,82.5346,82.8234,119460.0
2019-05-22 10:00:00,83.19,83.25,82.8,82.81,161204.0,82.8433,82.9031,82.4549,82.4649,161204.0
2019-05-22 10:10:00,82.83,82.87,82.45,82.84,194070.0,82.4848,82.5246,82.1064,82.4948,194070.0
2019-05-22 10:20:00,82.84,83.04,82.77,82.77,163506.0,82.4948,82.6939,82.4251,82.4251,163506.0
2019-05-22 10:30:00,82.74,82.86,82.37,82.4,86080.0,82.3952,82.5147,82.0267,82.0566,86080.0
2019-05-22 10:40:00,82.41,82.59,82.37,82.53,63868.0,82.0666,82.2458,82.0267,82.1861,63868.0
2019-05-22 10:50:00,82.53,82.6,82.23,82.3,54661.0,82.1861,82.2558,81.8873,81.957,54661.0
2019-05-22 11:00:00,82.3,82.31,81.92,81.92,254642.0,81.957,81.967,81.5786,81.5786,254642.0
2019-05-22 11:10:00,81.92,82.35,81.78,82.35,139696.0,81.5786,82.0068,81.4392,82.0068,139696.0
2019-05-22 11:20:00,82.33,82.34,82.02,82.3,74949.0,81.9869,81.9968,81.6782,81.957,74949.0
2019-05-22 11:30:00,82.32,82.42,81.94,82.02,80725.0,81.9769,82.0765,81.5985,81.6782,80725.0
2019-05-22 11:40:00,81.99,82.1,81.94,82.0,53102.0,81.6483,81.7578,81.5985,81.6583,53102.0
2019-05-22 11:50:00,82.01,82.11,81.86,82.08,55901.0,81.6682,81.7678,81.5188,81.7379,55901.0
2019-05-22 12:00:00,82.06,82.24,82.01,82.07,74179.0,81.718,81.8973,81.6682,81.728,74179.0
2019-05-22 12:10:00,82.06,82.21,81.9,82.18,34070.0,81.718,81.8674,81.5587,81.8375,34070.0
2019-05-22 12:20:00,82.22,82.31,82.16,82.31,24200.0,81.8773,81.967,81.8176,81.967,24200.0
2019-05-22 12:30:00,82.31,82.32,82.12,82.24,43177.0,81.967,81.9769,81.7778,81.8973,43177.0
2019-05-22 12:40:00,82.24,82.39,82.2,82.39,19064.0,81.8973,82.0466,81.8574,82.0466,19064.0
2019-05-22 12:50:00,82.41,82.53,82.38,82.39,83111.0,82.0666,82.1861,82.0367,82.0466,83111.0
2019-05-22 13:00:00,82.38,82.43,82.13,82.15,73760.0,82.0367,82.0865,81.7877,81.8076,73760.0
2019-05-22 13:10:00,82.13,82.39,82.12,82.39,61482.0,81.7877,82.0466,81.7778,82.0466,61482.0
2019-05-22 13:20:00,82.36,82.47,82.35,82.44,84726.0,82.0168,82.1263,82.0068,82.0964,84726.0
2019-05-22 13:30:00,82.43,82.57,82.4,82.57,35494.0,82.0865,82.2259,82.0566,82.2259,35494.0
2019-05-22 13:40:00,82.57,82.77,82.53,82.73,111844.0,82.2259,82.4251,82.1861,82.3852,111844.0
2019-05-22 13:50:00,82.72,82.87,82.7,82.75,111345.0,82.3753,82.5246,82.3553,82.4051,111345.0
2019-05-22 14:00:00,82.73,82.77,82.63,82.72,60508.0,82.3852,82.4251,82.2856,82.3753,60508.0
2019-05-22 14:10:00,82.73,82.78,82.64,82.75,25313.0,82.3852,82.435,82.2956,82.4051,25313.0
2019-05-22 14:20:00,82.76,82.95,82.75,82.93,54117.0,82.4151,82.6043,82.4051,82.5844,54117.0
2019-05-22 14:30:00,82.94,83.23,82.94,83.17,38631.0,82.5943,82.8831,82.5943,82.8234,38631.0
2019-05-22 14:40:00,83.15,83.23,83.04,83.16,78205.0,82.8035,82.8831,82.6939,82.8134,78205.0
2019-05-22 14:50:00,83.17,83.19,83.02,83.08,50187.0,82.8234,82.8433,82.674,82.7338,50187.0
2019-05-22 15:00:00,83.06,83.21,83.05,83.08,56008.0,82.7138,82.8632,82.7039,82.7338,56008.0
2019-05-22 15:10:00,83.08,83.13,82.99,83.1,153963.0,82.7338,82.7836,82.6441,82.7537,153963.0
2019-05-22 15:20:00,83.1,83.12,82.82,82.86,202442.0,82.7537,82.7736,82.4748,82.5147,202442.0
2019-05-22 15:30:00,82.84,82.86,82.74,82.82,69542.0,82.4948,82.5147,82.3952,82.4748,69542.0
2019-05-22 15:40:00,82.83,82.96,82.74,82.8,54433.0,82.4848,82.6143,82.3952,82.4549,54433.0
2019-05-22 15:50:00,82.8,82.96,82.64,82.67,194820.0,82.4549,82.6143,82.2956,82.3255,194820.0
2019-05-23 09:30:00,81.73,81.88,80.79,80.81,287824.0,81.3894,81.5388,80.4533,80.4732,287824.0
2019-05-23 09:40:00,80.79,81.47,80.72,81.28,179187.0,80.4533,81.1305,80.3836,80.9413,179187.0
2019-05-23 09:50:00,81.26,81.54,81.08,81.52,189732.0,80.9213,81.2002,80.7421,81.1803,189732.0
2019-05-23 10:00:00,81.55,81.84,81.29,81.35,168519.0,81.2101,81.4989,80.9512,81.011,168519.0
2019-05-23 10:10:00,81.37,81.57,81.33,81.44,153650.0,81.0309,81.2301,80.9911,81.1006,153650.0
2019-05-23 10:20:00,81.45,81.86,81.39,81.76,151471.0,81.1106,81.5188,81.0508,81.4193,151471.0
2019-05-23 10:30:00,81.72,82.05,81.66,81.97,113239.0,81.3794,81.7081,81.3197,81.6284,113239.0
2019-05-23 10:40:00,81.97,82.08,81.75,81.8,124720.0,81.6284,81.7379,81.4093,81.4591,124720.0
2019-05-23 10:50:00,81.84,82.05,81.65,81.84,215468.0,81.4989,81.7081,81.3097,81.4989,215468.0
2019-05-23 11:00:00,81.85,81.86,81.42,81.66,83732.0,81.5089,81.5188,81.0807,81.3197,83732.0
2019-05-23 11:10:00,81.65,81.81,81.52,81.79,66298.0,81.3097,81.4691,81.1803,81.4491,66298.0
2019-05-23 11:20:00,81.8,82.05,81.7,81.84,149445.0,81.4591,81.7081,81.3595,81.4989,149445.0
2019-05-23 11:30:00,81.85,81.92,81.61,81.69,60180.0,81.5089,81.5786,81.2699,81.3496,60180.0
2019-05-23 11:40:00,81.69,81.69,81.42,81.5,63429.0,81.3496,81.3496,81.0807,81.1603,63429.0
2019-05-23 11:50:00,81.52,81.65,81.12,81.17,133796.0,81.1803,81.3097,80.7819,80.8317,133796.0
2019-05-23 12:00:00,81.19,81.54,81.18,81.36,95778.0,80.8516,81.2002,80.8417,81.0209,95778.0
2019-05-23 12:10:00,81.37,81.42,81.18,81.31,98073.0,81.0309,81.0807,80.8417,80.9711,98073.0
2019-05-23 12:20:00,81.29,81.39,81.19,81.37,52313.0,80.9512,81.0508,80.8516,81.0309,52313.0
2019-05-23 12:30:00,81.35,81.6,81.35,81.54,65522.0,81.011,81.2599,81.011,81.2002,65522.0
2019-05-23 12:40:00,81.56,81.67,81.48,81.65,69146.0,81.2201,81.3296,81.1404,81.3097,69146.0
2019-05-23 12:50:00,81.65,81.69,81.32,81.41,46892.0,81.3097,81.3496,80.9811,81.0707,46892.0
2019-05-23 13:00:00,81.41,81.73,81.38,81.66,49613.0,81.0707,81.3894,81.0408,81.3197,49613.0
2019-05-23 13:10:00,81.65,81.68,81.36,81.52,92451.0,81.3097,81.3396,81.0209,81.1803,92451.0
2019-05-23 13:20:00,81.49,81.78,81.47,81.68,97326.0,81.1504,81.4392,81.1305,81.3396,97326.0
2019-05-23 13:30:00,81.68,81.87,81.64,81.82,272319.0,81.3396,81.5288,81.2998,81.479,272319.0
2019-05-23 13:40:00,81.84,81.85,81.58,81.58,39521.0,81.4989,81.5089,81.24,81.24,39521.0
2019-05-23 13:50:00,81.59,81.64,81.44,81.59,122065.0,81.25,81.2998,81.1006,81.25,122065.0
2019-05-23 14:00:00,81.6,81.7,81.41,81.41,57625.0,81.2599,81.3595,81.0707,81.0707,57625.0
2019-05-23 14:10:00,81.43,81.52,81.35,81.51,79733.0,81.0906,81.1803,81.011,81.1703,79733.0
2019-05-23 14:20:00,81.52,81.63,81.43,81.47,61418.0,81.1803,81.2898,81.0906,81.1305,61418.0
2019-05-23 14:30:00,81.46,81.6,81.37,81.41,75875.0,81.1205,81.2599,81.0309,81.0707,75875.0
2019-05-23 14:40:00,81.41,81.44,81.26,81.33,85531.0,81.0707,81.1006,80.9213,80.9911,85531.0
2019-05-23 14:50:00,81.33,81.35,81.24,81.29,116355.0,80.9911,81.011,80.9014,80.9512,116355.0
2019-05-23 15:00:00,81.28,81.33,81.18,81.3,125241.0,80.9413,80.9911,80.8417,80.9612,125241.0
2019-05-23 15:10:00,81.3,81.59,81.13,81.59,195539.0,80.9612,81.25,80.7919,81.25,195539.0
2019-05-23 15:20:00,81.58,81.87,81.58,81.74,221680.0,81.24,81.5288,81.24,81.3993,221680.0
2019-05-23 15:30:00,81.71,81.86,81.66,81.71,132799.0,81.3695,81.5188,81.3197,81.3695,132799.0
2019-05-23 15:40:00,81.69,81.77,81.56,81.7,194193.0,81.3496,81.4292,81.2201,81.3595,194193.0
2019-05-23 15:50:00,81.69,81.87,81.65,81.85,284101.0,81.3496,81.5288,81.3097,81.5089,284101.0
2019-05-24 09:30:00,82.38,83.0,82.32,82.92,271595.0,82.0367,82.6541,81.9769,82.5744,271595.0
2019-05-24 09:40:00,82.97,83.08,82.8,82.89,65969.0,82.6242,82.7338,82.4549,82.5446,65969.0
2019-05-24 09:50:00,82.88,83.19,82.86,83.14,108944.0,82.5346,82.8433,82.5147,82.7935,108944.0
2019-05-24 10:00:00,83.18,83.36,83.06,83.09,132594.0,82.8333,83.0126,82.7138,82.7437,132594.0
2019-05-24 10:10:00,83.08,83.37,83.08,83.33,82710.0,82.7338,83.0226,82.7338,82.9827,82710.0
2019-05-24 10:20:00,83.31,83.42,82.99,83.0,88351.0,82.9628,83.0723,82.6441,82.6541,88351.0
2019-05-24 10:30:00,83.03,83.23,82.92,83.12,69221.0,82.684,82.8831,82.5744,82.7736,69221.0
2019-05-24 10:40:00,83.14,83.16,82.55,82.56,87856.0,82.7935,82.8134,82.206,82.2159,87856.0
2019-05-24 10:50:00,82.54,82.6,82.32,82.53,165612.0,82.196,82.2558,81.9769,82.1861,165612.0
2019-05-24 11:00:00,82.55,82.72,82.4,82.47,226922.0,82.206,82.3753,82.0566,82.1263,226922.0
2019-05-24 11:10:00,82.47,82.53,82.25,82.43,129007.0,82.1263,82.1861,81.9072,82.0865,129007.0
2019-05-24 11:20:00,82.46,82.6,82.42,82.49,73159.0,82.1163,82.2558,82.0765,82.1462,73159.0
2019-05-24 11:30:00,82.49,82.66,82.49,82.55,64479.0,82.1462,82.3155,82.1462,82.206,64479.0
2019-05-24 11:40:00,82.55,82.71,82.52,82.54,38281.0,82.206,82.3653,82.1761,82.196,38281.0
2019-05-24 11:50:00,82.56,82.62,82.5,82.57,46216.0,82.2159,82.2757,82.1562,82.2259,46216.0
2019-05-24 12:00:00,82.6,82.69,82.51,82.69,54709.0,82.2558,82.3454,82.1661,82.3454,54709.0
2019-05-24 12:10:00,82.68,82.69,82.41,82.48,123262.0,82.3354,82.3454,82.0666,82.1363,123262.0
2019-05-24 12:20:00,82.48,82.81,82.48,82.79,65720.0,82.1363,82.4649,82.1363,82.445,65720.0
2019-05-24 12:30:00,82.8,82.88,82.73,82.78,30189.0,82.4549,82.5346,82.3852,82.435,30189.0
2019-05-24 12:40:00,82.79,82.95,82.74,82.76,34614.0,82.445,82.6043,82.3952,82.4151,34614.0
2019-05-24 12:50:00,82.77,82.86,82.58,82.86,72901.0,82.4251,82.5147,82.2358,82.5147,72901.0
2019-05-24 13:00:00,82.87,82.92,82.76,82.83,130983.0,82.5246,82.5744,82.4151,82.4848,130983.0
2019-05-24 13:10:00,82.81,82.84,82.7,82.81,30199.0,82.4649,82.4948,82.3553,82.4649,30199.0
2019-05-24 13:20:00,82.82,82.82,82.54,82.54,36668.0,82.4748,82.4748,82.196,82.196,36668.0
2019-05-24 13:30:00,82.54,82.68,82.54,82.62,41105.0,82.196,82.3354,82.196,82.2757,41105.0
2019-05-24 13:40:00,82.6,82.77,82.6,82.76,25360.0,82.2558,82.4251,82.2558,82.4151,25360.0
2019-05-24 13:50:00,82.77,82.89,82.62,82.65,35348.0,82.4251,82.5446,82.2757,82.3056,35348.0
2019-05-24 14:00:00,82.65,82.75,82.58,82.62,55215.0,82.3056,82.4051,82.2358,82.2757,55215.0
2019-05-24 14:10:00,82.62,82.68,82.54,82.6,35545.0,82.2757,82.3354,82.196,82.2558,35545.0
2019-05-24 14:20:00,82.6,82.79,82.6,82.68,67128.0,82.2558,82.445,82.2558,82.3354,67128.0
2019-05-24 14:30:00,82.67,82.82,82.67,82.78,54368.0,82.3255,82.4748,82.3255,82.435,54368.0
2019-05-24 14:40:00,82.77,82.82,82.6,82.65,48332.0,82.4251,82.4748,82.2558,82.3056,48332.0
2019-05-24 14:50:00,82.64,82.9,82.61,82.89,133422.0,82.2956,82.5545,82.2657,82.5446,133422.0
2019-05-24 15:00:00,82.89,83.06,82.87,83.0,114453.0,82.5446,82.7138,82.5246,82.6541,114453.0
2019-05-24 15:10:00,83.01,83.05,82.87,82.94,129371.0,82.6641,82.7039,82.5246,82.5943,129371.0
2019-05-24 15:20:00,82.93,83.04,82.84,83.03,102816.0,82.5844,82.6939,82.4948,82.684,102816.0
2019-05-24 15:30:00,83.02,83.18,82.96,83.1,154324.0,82.674,82.8333,82.6143,82.7537,154324.0
2019-05-24 15:40:00,83.11,83.11,82.92,82.97,172893.0,82.7636,82.7636,82.5744,82.6242,172893.0
2019-05-24 15:50:00,82.99,83.01,82.82,82.92,296409.0,82.6441,82.6641,82.4748,82.5744,296409.0
2019-05-28 09:30:00,83.26,83.56,82.86,83.35,162350.0,82.913,83.2118,82.5147,83.0026,162350.0
2019-05-28 09:40:00,83.4,83.77,83.39,83.5,235417.0,83.0524,83.4209,83.0425,83.152,235417.0
2019-05-28 09:50:00,83.51,83.53,83.21,83.27,67894.0,83.162,83.1819,82.8632,82.923,67894.0
2019-05-28 10:00:00,83.27,83.54,83.16,83.16,92098.0,82.923,83.1918,82.8134,82.8134,92098.0
2019-05-28 10:10:00,83.13,83.28,82.9,82.93,103424.0,82.7836,82.9329,82.5545,82.5844,103424.0
2019-05-28 10:20:00,82.93,83.09,82.62,82.71,63541.0,82.5844,82.7437,82.2757,82.3653,63541.0
2019-05-28 10:30:00,82.72,82.79,82.43,82.49,105040.0,82.3753,82.445,82.0865,82.1462,105040.0
2019-05-28 10:40:00,82.49,82.67,82.48,82.54,147686.0,82.1462,82.3255,82.1363,82.196,147686.0
2019-05-28 10:50:00,82.53,82.74,82.4,82.67,44603.0,82.1861,82.3952,82.0566,82.3255,44603.0
2019-05-28 11:00:00,82.66,83.01,82.6,82.77,101503.0,82.3155,82.6641,82.2558,82.4251,101503.0
2019-05-28 11:10:00,82.77,83.08,82.76,82.95,89677.0,82.4251,82.7338,82.4151,82.6043,89677.0
2019-05-28 11:20:00,82.95,82.98,82.79,82.87,26385.0,82.6043,82.6342,82.445,82.5246,26385.0
2019-05-28 11:30:00,82.86,83.03,82.74,82.95,23918.0,82.5147,82.684,82.3952,82.6043,23918.0
2019-05-28 11:40:00,82.94,83.11,82.83,82.86,44861.0,82.5943,82.7636,82.4848,82.5147,44861.0
2019-05-28 11:50:00,82.83,82.94,82.58,82.93,27050.0,82.4848,82.5943,82.2358,82.5844,27050.0
2019-05-28 12:00:00,82.93,83.0,82.75,82.91,51592.0,82.5844,82.6541,82.4051,82.5645,51592.0
2019-05-28 12:10:00,82.91,83.11,82.86,83.06,25361.0,82.5645,82.7636,82.5147,82.7138,25361.0
2019-05-28 12:20:00,83.05,83.1,82.95,83.07,27059.0,82.7039,82.7537,82.6043,82.7238,27059.0
2019-05-28 12:30:00,83.07,83.12,82.93,83.03,25884.0,82.7238,82.7736,82.5844,82.684,25884.0
2019-05-28 12:40:00,83.02,83.06,82.87,82.94,22884.0,82.674,82.7138,82.5246,82.5943,22884.0
2019-05-28 12:50:00,82.95,83.04,82.82,82.82,17350.0,82.6043,82.6939,82.4748,82.4748,17350.0
2019-05-28 13:00:00,82.83,82.95,82.82,82.88,27710.0,82.4848,82.6043,82.4748,82.5346,27710.0
2019-05-28 13:10:00,82.88,82.96,82.82,82.86,63046.0,82.5346,82.6143,82.4748,82.5147,63046.0
2019-05-28 13:20:00,82.87,82.9,82.66,82.66,80967.0,82.5246,82.5545,82.3155,82.3155,80967.0
2019-05-28 13:30:00,82.67,82.79,82.62,82.74,98606.0,82.3255,82.445,82.2757,82.3952,98606.0
2019-05-28 13:40:00,82.78,82.9,82.76,82.78,74937.0,82.435,82.5545,82.4151,82.435,74937.0
2019-05-28 13:50:00,82.74,82.75,82.61,82.62,112024.0,82.3952,82.4051,82.2657,82.2757,112024.0
2019-05-28 14:00:00,82.61,82.63,82.46,82.51,96789.0,82.2657,82.2856,82.1163,82.1661,96789.0
2019-05-28 14:10:00,82.52,82.59,82.47,82.56,70743.0,82.1761,82.2458,82.1263,82.2159,70743.0
2019-05-28 14:20:00,82.53,82.55,82.43,82.52,89709.0,82.1861,82.206,82.0865,82.1761,89709.0
2019-05-28 14:30:00,82.5,82.61,82.42,82.54,84480.0,82.1562,82.2657,82.0765,82.196,84480.0
2019-05-28 14:40:00,82.53,82.55,82.38,82.51,81360.0,82.1861,82.206,82.0367,82.1661,81360.0
2019-05-28 14:50:00,82.51,82.57,82.32,82.37,84406.0,82.1661,82.2259,81.9769,82.0267,84406.0
2019-05-28 15:00:00,82.35,82.43,82.25,82.39,129960.0,82.0068,82.0865,81.9072,82.0466,129960.0
2019-05-28 15:10:00,82.38,82.39,82.24,82.35,82446.0,82.0367,82.0466,81.8973,82.0068,82446.0
2019-05-28 15:20:00,82.36,82.37,82.19,82.21,97200.0,82.0168,82.0267,81.8475,81.8674,97200.0
2019-05-28 15:30:00,82.21,82.33,82.14,82.28,93548.0,81.8674,81.9869,81.7977,81.9371,93548.0
2019-05-28 15:40:00,82.28,82.3,82.03,82.19,203085.0,81.9371,81.957,81.6881,81.8475,203085.0
2019-05-28 15:50:00,82.19,82.41,82.04,82.04,707436.0,81.8475,82.0666,81.6981,81.6981,707436.0
2019-05-29 09:30:00,81.3,81.55,80.58,80.63,283319.0,80.9612,81.2101,80.2442,80.294,283319.0
2019-05-29 09:40:00,80.62,81.42,80.62,81.09,168273.0,80.284,81.0807,80.284,80.7521,168273.0
2019-05-29 09:50:00,81.07,81.52,80.83,81.52,67810.0,80.7321,81.1803,80.4931,81.1803,67810.0
2019-05-29 10:00:00,81.5,81.61,81.26,81.6,70295.0,81.1603,81.2699,80.9213,81.2599,70295.0
2019-05-29 10:10:00,81.59,81.77,81.33,81.64,56276.0,81.25,81.4292,80.9911,81.2998,56276.0
2019-05-29 10:20:00,81.67,81.7,81.33,81.64,67389.0,81.3296,81.3595,80.9911,81.2998,67389.0
2019-05-29 10:30:00,81.61,81.8,81.28,81.49,101868.0,81.2699,81.4591,80.9413,81.1504,101868.0
2019-05-29 10:40:00,81.44,81.46,81.1,81.24,100457.0,81.1006,81.1205,80.762,80.9014,100457.0
2019-05-29 10:50:00,81.24,81.55,81.13,81.33,49392.0,80.9014,81.2101,80.7919,80.9911,49392.0
2019-05-29 11:00:00,81.27,81.43,81.09,81.36,41102.0,80.9313,81.0906,80.7521,81.0209,41102.0
2019-05-29 11:10:00,81.32,81.36,81.06,81.11,43420.0,80.9811,81.0209,80.7222,80.772,43420.0
2019-05-29 11:20:00,81.09,81.23,81.01,81.2,83136.0,80.7521,80.8915,80.6724,80.8616,83136.0
2019-05-29 11:30:00,81.18,81.33,81.02,81.02,57338.0,80.8417,80.9911,80.6823,80.6823,57338.0
2019-05-29 11:40:00,81.02,81.1,80.8,81.01,92031.0,80.6823,80.762,80.4633,80.6724,92031.0
2019-05-29 11:50:00,80.99,81.07,80.74,80.78,65035.0,80.6525,80.7321,80.4035,80.4433,65035.0
2019-05-29 12:00:00,80.78,81.14,80.75,81.07,58705.0,80.4433,80.8018,80.4135,80.7321,58705.0
2019-05-29 12:10:00,81.04,81.21,80.97,81.2,76280.0,80.7023,80.8716,80.6326,80.8616,76280.0
2019-05-29 12:20:00,81.16,81.44,81.06,81.33,213141.0,80.8218,81.1006,80.7222,80.9911,213141.0
2019-05-29 12:30:00,81.31,81.46,81.28,81.41,185594.0,80.9711,81.1205,80.9413,81.0707,185594.0
2019-05-29 12:40:00,81.41,81.5,81.33,81.47,70111.0,81.0707,81.1603,80.9911,81.1305,70111.0
2019-05-29 12:50:00,81.48,81.55,81.26,81.35,124672.0,81.1404,81.2101,80.9213,81.011,124672.0
2019-05-29 13:00:00,81.36,81.74,81.21,81.74,65269.0,81.0209,81.3993,80.8716,81.3993,65269.0
2019-05-29 13:10:00,81.75,81.91,81.54,81.62,128479.0,81.4093,81.5686,81.2002,81.2798,128479.0
2019-05-29 13:20:00,81.6,81.67,81.49,81.62,29615.0,81.2599,81.3296,81.1504,81.2798,29615.0
2019-05-29 13:30:00,81.62,81.8,81.6,81.8,61449.0,81.2798,81.4591,81.2599,81.4591,61449.0
2019-05-29 13:40:00,81.81,81.93,81.71,81.93,73314.0,81.4691,81.5886,81.3695,81.5886,73314.0
2019-05-29 13:50:00,81.94,82.06,81.8,81.82,217842.0,81.5985,81.718,81.4591,81.479,217842.0
2019-05-29 14:00:00,81.82,81.88,81.69,81.69,54924.0,81.479,81.5388,81.3496,81.3496,54924.0
2019-05-29 14:10:00,81.68,81.78,81.65,81.77,66180.0,81.3396,81.4392,81.3097,81.4292,66180.0
2019-05-29 14:20:00,81.76,81.76,81.65,81.69,63190.0,81.4193,81.4193,81.3097,81.3496,63190.0
2019-05-29 14:30:00,81.7,81.7,81.36,81.42,103883.0,81.3595,81.3595,81.0209,81.0807,103883.0
2019-05-29 14:40:00,81.41,81.48,81.19,81.44,182696.0,81.0707,81.1404,80.8516,81.1006,182696.0
2019-05-29 14:50:00,81.42,81.46,81.33,81.37,87476.0,81.0807,81.1205,80.9911,81.0309,87476.0
2019-05-29 15:00:00,81.36,81.36,81.04,81.19,154545.0,81.0209,81.0209,80.7023,80.8516,154545.0
2019-05-29 15:10:00,81.18,81.3,81.1,81.22,113637.0,80.8417,80.9612,80.762,80.8815,113637.0
2019-05-29 15:20:00,81.23,81.47,81.2,81.45,134508.0,80.8915,81.1305,80.8616,81.1106,134508.0
2019-05-29 15:30:00,81.45,81.68,81.33,81.58,162116.0,81.1106,81.3396,80.9911,81.24,162116.0
2019-05-29 15:40:00,81.59,81.74,81.53,81.58,139081.0,81.25,81.3993,81.1902,81.24,139081.0
2019-05-29 15:50:00,81.57,81.57,81.34,81.37,352289.0,81.2301,81.2301,81.001,81.0309,352289.0
2019-05-30 09:30:00,81.73,81.92,81.5,81.71,180403.0,81.3894,81.5786,81.1603,81.3695,180403.0
2019-05-30 09:40:00,81.73,81.9,81.48,81.83,155716.0,81.3894,81.5587,81.1404,81.489,155716.0
2019-05-30 09:50:00,81.85,82.02,81.52,81.54,92111.0,81.5089,81.6782,81.1803,81.2002,92111.0
2019-05-30 10:00:00,81.54,81.71,81.44,81.64,69726.0,81.2002,81.3695,81.1006,81.2998,69726.0
2019-05-30 10:10:00,81.66,81.7,81.54,81.58,90008.0,81.3197,81.3595,81.2002,81.24,90008.0
2019-05-30 10:20:00,81.57,81.67,81.5,81.64,59452.0,81.2301,81.3296,81.1603,81.2998,59452.0
2019-05-30 10:30:00,81.67,81.75,81.52,81.52,89604.0,81.3296,81.4093,81.1803,81.1803,89604.0
2019-05-30 10:40:00,81.52,81.52,81.26,81.29,59802.0,81.1803,81.1803,80.9213,80.9512,59802.0
2019-05-30 10:50:00,81.31,81.32,81.16,81.28,54898.0,80.9711,80.9811,80.8218,80.9413,54898.0
2019-05-30 11:00:00,81.26,81.3,80.99,81.3,78467.0,80.9213,80.9612,80.6525,80.9612,78467.0
2019-05-30 11:10:00,81.28,81.38,81.2,81.27,35676.0,80.9413,81.0408,80.8616,80.9313,35676.0
2019-05-30 11:20:00,81.28,81.29,81.03,81.14,40311.0,80.9413,80.9512,80.6923,80.8018,40311.0
2019-05-30 11:30:00,81.15,81.23,80.95,81.07,35070.0,80.8118,80.8915,80.6126,80.7321,35070.0
2019-05-30 11:40:00,81.07,81.2,80.9,81.03,35687.0,80.7321,80.8616,80.5628,80.6923,35687.0
2019-05-30 11:50:00,81.01,81.19,80.85,81.12,75526.0,80.6724,80.8516,80.5131,80.7819,75526.0
2019-05-30 12:00:00,81.15,81.22,81.05,81.1,45650.0,80.8118,80.8815,80.7122,80.762,45650.0
2019-05-30 12:10:00,81.1,81.33,81.06,81.3,51552.0,80.762,80.9911,80.7222,80.9612,51552.0
2019-05-30 12:20:00,81.31,81.37,81.23,81.27,44869.0,80.9711,81.0309,80.8915,80.9313,44869.0
2019-05-30 12:30:00,81.25,81.34,81.12,81.27,44196.0,80.9114,81.001,80.7819,80.9313,44196.0
2019-05-30 12:40:00,81.28,81.39,81.26,81.34,33449.0,80.9413,81.0508,80.9213,81.001,33449.0
2019-05-30 12:50:00,81.38,81.47,81.3,81.33,45503.0,81.0408,81.1305,80.9612,80.9911,45503.0
2019-05-30 13:00:00,81.34,81.36,81.12,81.2,29503.0,81.001,81.0209,80.7819,80.8616,29503.0
2019-05-30 13:10:00,81.2,81.28,81.18,81.23,30561.0,80.8616,80.9413,80.8417,80.8915,30561.0
2019-05-30 13:20:00,81.22,81.28,81.13,81.16,36699.0,80.8815,80.9413,80.7919,80.8218,36699.0
2019-05-30 13:30:00,81.15,81.15,80.92,81.0,52416.0,80.8118,80.8118,80.5828,80.6624,52416.0
2019-05-30 13:40:00,80.99,81.06,80.91,81.03,102387.0,80.6525,80.7222,80.5728,80.6923,102387.0
2019-05-30 13:50:00,81.03,81.2,81.03,81.11,47204.0,80.6923,80.8616,80.6923,80.772,47204.0
2019-05-30 14:00:00,81.09,81.19,80.92,80.97,37620.0,80.7521,80.8516,80.5828,80.6326,37620.0
2019-05-30 14:10:00,80.98,81.02,80.92,80.98,27666.0,80.6425,80.6823,80.5828,80.6425,27666.0
2019-05-30 14:20:00,81.0,81.05,80.79,80.83,71861.0,80.6624,80.7122,80.4533,80.4931,71861.0
2019-05-30 14:30:00,80.83,80.84,80.61,80.63,70115.0,80.4931,80.5031,80.2741,80.294,70115.0
2019-05-30 14:40:00,80.64,80.7,80.37,80.52,108583.0,80.3039,80.3637,80.0351,80.1844,108583.0
2019-05-30 14:50:00,80.52,80.94,80.49,80.94,94487.0,80.1844,80.6027,80.1546,80.6027,94487.0
2019-05-30 15:00:00,80.93,80.93,80.61,80.73,66381.0,80.5927,80.5927,80.2741,80.3936,66381.0
2019-05-30 15:10:00,80.71,80.95,80.71,80.87,100176.0,80.3736,80.6126,80.3736,80.533,100176.0
2019-05-30 15:20:00,80.87,81.03,80.78,80.93,66562.0,80.533,80.6923,80.4433,80.5927,66562.0
2019-05-30 15:30:00,80.93,81.13,80.82,81.01,211888.0,80.5927,80.7919,80.4832,80.6724,211888.0
2019-05-30 15:40:00,81.0,81.05,80.94,80.99,281020.0,80.6624,80.7122,80.6027,80.6525,281020.0
2019-05-30 15:50:00,80.99,81.01,80.87,80.89,461286.0,80.6525,80.6724,80.533,80.5529,461286.0
2019-05-31 09:30:00,79.83,80.38,79.81,80.25,263386.0,79.4973,80.045,79.4774,79.9156,263386.0
2019-05-31 09:40:00,80.26,80.29,79.82,79.87,210252.0,79.9255,79.9554,79.4873,79.5371,210252.0
2019-05-31 09:50:00,79.85,79.85,79.51,79.67,384095.0,79.5172,79.5172,79.1786,79.338,384095.0
2019-05-31 10:00:00,79.7,79.78,79.57,79.63,207203.0,79.3678,79.4475,79.2384,79.2981,207203.0
2019-05-31 10:10:00,79.63,79.69,79.39,79.65,205276.0,79.2981,79.3579,79.0591,79.3181,205276.0
2019-05-31 10:20:00,79.63,79.96,79.57,79.94,65805.0,79.2981,79.6268,79.2384,79.6068,65805.0
2019-05-31 10:30:00,79.96,80.14,79.91,80.1,59701.0,79.6268,79.806,79.577,79.7662,59701.0
2019-05-31 10:40:00,80.1,80.13,79.79,80.12,112209.0,79.7662,79.7961,79.4575,79.7861,112209.0
2019-05-31 10:50:00,80.14,80.26,80.01,80.24,77503.0,79.806,79.9255,79.6766,79.9056,77503.0
2019-05-31 11:00:00,80.2,80.26,80.09,80.2,38272.0,79.8658,79.9255,79.7562,79.8658,38272.0
2019-05-31 11:10:00,80.17,80.31,80.14,80.21,41130.0,79.8359,79.9753,79.806,79.8757,41130.0
2019-05-31 11:20:00,80.19,80.59,80.17,80.45,133037.0,79.8558,80.2541,79.8359,80.1147,133037.0
2019-05-31 11:30:00,80.45,80.45,80.16,80.27,38272.0,80.1147,80.1147,79.8259,79.9355,38272.0
2019-05-31 11:40:00,80.3,80.51,80.26,80.38,26381.0,79.9653,80.1745,79.9255,80.045,26381.0
2019-05-31 11:50:00,80.4,80.43,80.24,80.33,83142.0,80.0649,80.0948,79.9056,79.9952,83142.0
2019-05-31 12:00:00,80.32,80.34,80.13,80.17,36156.0,79.9853,80.0052,79.7961,79.8359,36156.0
2019-05-31 12:10:00,80.14,80.14,79.97,80.03,39383.0,79.806,79.806,79.6367,79.6965,39383.0
2019-05-31 12:20:00,80.03,80.05,79.83,79.87,48512.0,79.6965,79.7164,79.4973,79.5371,48512.0
2019-05-31 12:30:00,79.84,79.98,79.76,79.93,165505.0,79.5073,79.6467,79.4276,79.5969,165505.0
2019-05-31 12:40:00,79.95,80.04,79.78,79.95,54980.0,79.6168,79.7064,79.4475,79.6168,54980.0
2019-05-31 12:50:00,79.97,80.03,79.83,79.92,59209.0,79.6367,79.6965,79.4973,79.5869,59209.0
2019-05-31 13:00:00,79.92,80.04,79.9,80.02,123399.0,79.5869,79.7064,79.567,79.6865,123399.0
2019-05-31 13:10:00,80.02,80.24,80.0,80.19,83366.0,79.6865,79.9056,79.6666,79.8558,83366.0
2019-05-31 13:20:00,80.18,80.29,80.18,80.29,28160.0,79.8458,79.9554,79.8458,79.9554,28160.0
2019-05-31 13:30:00,80.27,80.34,80.19,80.19,19914.0,79.9355,80.0052,79.8558,79.8558,19914.0
2019-05-31 13:40:00,80.16,80.17,80.0,80.06,33244.0,79.8259,79.8359,79.6666,79.7263,33244.0
2019-05-31 13:50:00,80.06,80.1,79.89,80.07,87686.0,79.7263,79.7662,79.5571,79.7363,87686.0
2019-05-31 14:00:00,80.06,80.08,79.89,79.93,35099.0,79.7263,79.7463,79.5571,79.5969,35099.0
2019-05-31 14:10:00,79.93,79.93,79.8,79.81,64056.0,79.5969,79.5969,79.4674,79.4774,64056.0
2019-05-31 14:20:00,79.8,79.9,79.76,79.83,48160.0,79.4674,79.567,79.4276,79.4973,48160.0
2019-05-31 14:30:00,79.82,79.87,79.57,79.57,63664.0,79.4873,79.5371,79.2384,79.2384,63664.0
2019-05-31 14:40:00,79.57,79.78,79.53,79.58,128716.0,79.2384,79.4475,79.1986,79.2483,128716.0
2019-05-31 14:50:00,79.59,79.74,79.56,79.61,64917.0,79.2583,79.4077,79.2284,79.2782,64917.0
2019-05-31 15:00:00,79.62,79.63,79.39,79.49,123821.0,79.2882,79.2981,79.0591,79.1587,123821.0
2019-05-31 15:10:00,79.5,79.62,79.44,79.46,112069.0,79.1687,79.2882,79.1089,79.1288,112069.0
2019-05-31 15:20:00,79.47,79.63,79.43,79.63,115460.0,79.1388,79.2981,79.099,79.2981,115460.0
2019-05-31 15:30:00,79.6,79.61,79.31,79.38,140958.0,79.2683,79.2782,78.9795,79.0492,140958.0
2019-05-31 15:40:00,79.39,79.56,79.37,79.48,256710.0,79.0591,79.2284,79.0392,79.1488,256710.0
2019-05-31 15:50:00,79.48,79.54,79.35,79.39,690468.0,79.1488,79.2085,79.0193,79.0591,690468.0
2019-06-03 09:30:00,79.79,80.72,79.73,80.49,404009.0,79.4575,80.3836,79.3977,80.1546,404009.0
2019-06-03 09:40:00,80.48,80.67,79.81,80.01,147892.0,80.1446,80.3338,79.4774,79.6766,147892.0
2019-06-03 09:50:00,80.02,80.41,80.0,80.27,130646.0,79.6865,80.0749,79.6666,79.9355,130646.0
2019-06-03 10:00:00,80.26,80.57,79.92,80.43,172445.0,79.9255,80.2342,79.5869,80.0948,172445.0
2019-06-03 10:10:00,80.42,80.62,80.27,80.59,82024.0,80.0848,80.284,79.9355,80.2541,82024.0
2019-06-03 10:20:00,80.58,80.98,80.4,80.92,173029.0,80.2442,80.6425,80.0649,80.5828,173029.0
2019-06-03 10:30:00,80.92,81.01,80.69,80.91,114061.0,80.5828,80.6724,80.3537,80.5728,114061.0
2019-06-03 10:40:00,80.91,81.15,80.86,80.93,63408.0,80.5728,80.8118,80.523,80.5927,63408.0
2019-06-03 10:50:00,80.92,81.18,80.72,81.12,153863.0,80.5828,80.8417,80.3836,80.7819,153863.0
2019-06-03 11:00:00,81.11,81.24,80.75,81.03,122850.0,80.772,80.9014,80.4135,80.6923,122850.0
2019-06-03 11:10:00,81.01,81.21,80.95,81.09,75476.0,80.6724,80.8716,80.6126,80.7521,75476.0
2019-06-03 11:20:00,81.09,81.3,81.02,81.15,81522.0,80.7521,80.9612,80.6823,80.8118,81522.0
2019-06-03 11:30:00,81.17,81.32,80.99,81.08,62629.0,80.8317,80.9811,80.6525,80.7421,62629.0
2019-06-03 11:40:00,81.07,81.15,80.92,80.98,39170.0,80.7321,80.8118,80.5828,80.6425,39170.0
2019-06-03 11:50:00,81.02,81.08,80.77,80.84,44748.0,80.6823,80.7421,80.4334,80.5031,44748.0
2019-06-03 12:00:00,80.84,80.95,80.48,80.55,87753.0,80.5031,80.6126,80.1446,80.2143,87753.0
2019-06-03 12:10:00,80.53,80.63,80.21,80.36,122992.0,80.1944,80.294,79.8757,80.0251,122992.0
2019-06-03 12:20:00,80.35,80.37,80.09,80.15,75281.0,80.0151,80.0351,79.7562,79.816,75281.0
2019-06-03 12:30:00,80.14,80.37,80.04,80.32,58036.0,79.806,80.0351,79.7064,79.9853,58036.0
2019-06-03 12:40:00,80.31,80.37,80.18,80.34,93299.0,79.9753,80.0351,79.8458,80.0052,93299.0
2019-06-03 12:50:00,80.33,80.33,80.17,80.18,32455.0,79.9952,79.9952,79.8359,79.8458,32455.0
2019-06-03 13:00:00,80.17,80.43,80.01,80.43,78808.0,79.8359,80.0948,79.6766,80.0948,78808.0
2019-06-03 13:10:00,80.44,80.71,80.38,80.56,60994.0,80.1048,80.3736,80.045,80.2243,60994.0
2019-06-03 13:20:00,80.59,81.0,80.36,80.72,95857.0,80.2541,80.6624,80.0251,80.3836,95857.0
2019-06-03 13:30:00,80.7,80.72,80.31,80.49,60500.0,80.3637,80.3836,79.9753,80.1546,60500.0
2019-06-03 13:40:00,80.46,80.79,80.46,80.62,46006.0,80.1247,80.4533,80.1247,80.284,46006.0
2019-06-03 13:50:00,80.62,80.86,80.58,80.8,46585.0,80.284,80.523,80.2442,80.4633,46585.0
2019-06-03 14:00:00,80.83,81.04,80.69,81.02,58690.0,80.4931,80.7023,80.3537,80.6823,58690.0
2019-06-03 14:10:00,81.03,81.05,80.68,80.81,41507.0,80.6923,80.7122,80.3438,80.4732,41507.0
2019-06-03 14:20:00,80.81,81.02,80.79,80.98,49548.0,80.4732,80.6823,80.4533,80.6425,49548.0
2019-06-03 14:30:00,81.0,81.07,80.64,80.76,56889.0,80.6624,80.7321,80.3039,80.4234,56889.0
2019-06-03 14:40:00,80.74,80.84,80.58,80.6,58421.0,80.4035,80.5031,80.2442,80.2641,58421.0
2019-06-03 14:50:00,80.59,80.61,80.39,80.46,107418.0,80.2541,80.2741,80.055,80.1247,107418.0
2019-06-03 15:00:00,80.46,80.49,80.06,80.11,65292.0,80.1247,80.1546,79.7263,79.7761,65292.0
2019-06-03 15:10:00,80.1,80.39,79.97,80.13,73906.0,79.7662,80.055,79.6367,79.7961,73906.0
2019-06-03 15:20:00,80.1,80.39,79.99,80.14,102559.0,79.7662,80.055,79.6566,79.806,102559.0
2019-06-03 15:30:00,80.12,80.18,79.94,80.04,183802.0,79.7861,79.8458,79.6068,79.7064,183802.0
2019-06-03 15:40:00,80.04,80.14,79.93,80.0,140799.0,79.7064,79.806,79.5969,79.6666,140799.0
2019-06-03 15:50:00,79.99,80.53,79.93,80.4,443300.0,79.6566,80.1944,79.5969,80.0649,443300.0
2019-06-04 09:30:00,81.47,81.59,81.07,81.19,244132.0,81.1305,81.25,80.7321,80.8516,244132.0
2019-06-04 09:40:00,81.19,81.48,81.12,81.28,119690.0,80.8516,81.1404,80.7819,80.9413,119690.0
2019-06-04 09:50:00,81.26,81.44,81.04,81.13,82934.0,80.9213,81.1006,80.7023,80.7919,82934.0
2019-06-04 10:00:00,81.12,81.31,80.93,80.93,427559.0,80.7819,80.9711,80.5927,80.5927,427559.0
2019-06-04 10:10:00,80.95,81.31,80.9,80.91,84168.0,80.6126,80.9711,80.5628,80.5728,84168.0
2019-06-04 10:20:00,80.86,81.25,80.74,81.24,88209.0,80.523,80.9114,80.4035,80.9014,88209.0
2019-06-04 10:30:00,81.25,81.31,81.03,81.04,68076.0,80.9114,80.9711,80.6923,80.7023,68076.0
2019-06-04 10:40:00,80.99,80.99,80.7,80.83,68811.0,80.6525,80.6525,80.3637,80.4931,68811.0
2019-06-04 10:50:00,80.83,81.23,80.76,81.23,26829.0,80.4931,80.8915,80.4234,80.8915,26829.0
2019-06-04 11:00:00,81.2,81.5,81.13,81.5,52970.0,80.8616,81.1603,80.7919,81.1603,52970.0
2019-06-04 11:10:00,81.48,81.58,81.23,81.57,144563.0,81.1404,81.24,80.8915,81.2301,144563.0
2019-06-04 11:20:00,81.56,81.72,81.46,81.64,165573.0,81.2201,81.3794,81.1205,81.2998,165573.0
2019-06-04 11:30:00,81.65,81.79,81.62,81.64,99444.0,81.3097,81.4491,81.2798,81.2998,99444.0
2019-06-04 11:40:00,81.67,81.88,81.66,81.79,147332.0,81.3296,81.5388,81.3197,81.4491,147332.0
2019-06-04 11:50:00,81.81,81.82,81.58,81.67,48411.0,81.4691,81.479,81.24,81.3296,48411.0
2019-06-04 12:00:00,81.71,81.71,81.49,81.52,36169.0,81.3695,81.3695,81.1504,81.1803,36169.0
2019-06-04 12:10:00,81.56,81.8,81.46,81.8,164002.0,81.2201,81.4591,81.1205,81.4591,164002.0
2019-06-04 12:20:00,81.8,81.9,81.76,81.9,31472.0,81.4591,81.5587,81.4193,81.5587,31472.0
2019-06-04 12:30:00,81.91,81.95,81.68,81.68,23878.0,81.5686,81.6085,81.3396,81.3396,23878.0
2019-06-04 12:40:00,81.67,81.89,81.65,81.88,9847.0,81.3296,81.5487,81.3097,81.5388,9847.0
2019-06-04 12:50:00,81.89,82.0,81.88,81.97,29710.0,81.5487,81.6583,81.5388,81.6284,29710.0
2019-06-04 13:00:00,81.97,82.0,81.86,81.94,38519.0,81.6284,81.6583,81.5188,81.5985,38519.0
2019-06-04 13:10:00,81.95,81.97,81.77,81.88,20857.0,81.6085,81.6284,81.4292,81.5388,20857.0
2019-06-04 13:20:00,81.86,82.02,81.78,82.01,40649.0,81.5188,81.6782,81.4392,81.6682,40649.0
2019-06-04 13:30:00,82.01,82.08,81.87,81.94,44241.0,81.6682,81.7379,81.5288,81.5985,44241.0
2019-06-04 13:40:00,81.93,82.04,81.92,82.01,25362.0,81.5886,81.6981,81.5786,81.6682,25362.0
2019-06-04 13:50:00,82.02,82.18,82.02,82.17,147146.0,81.6782,81.8375,81.6782,81.8276,147146.0
2019-06-04 14:00:00,82.17,82.19,81.95,82.04,37362.0,81.8276,81.8475,81.6085,81.6981,37362.0
2019-06-04 14:10:00,82.04,82.14,81.97,82.02,19229.0,81.6981,81.7977,81.6284,81.6782,19229.0
2019-06-04 14:20:00,82.01,82.07,81.93,82.06,41472.0,81.6682,81.728,81.5886,81.718,41472.0
2019-06-04 14:30:00,82.04,82.06,81.87,82.0,25995.0,81.6981,81.718,81.5288,81.6583,25995.0
2019-06-04 14:40:00,81.98,82.07,81.91,82.06,29328.0,81.6383,81.728,81.5686,81.718,29328.0
2019-06-04 14:50:00,82.08,82.11,81.98,81.99,33549.0,81.7379,81.7678,81.6383,81.6483,33549.0
2019-06-04 15:00:00,81.97,82.25,81.97,82.24,44903.0,81.6284,81.9072,81.6284,81.8973,44903.0
2019-06-04 15:10:00,82.23,82.39,82.23,82.33,114702.0,81.8873,82.0466,81.8873,81.9869,114702.0
2019-06-04 15:20:00,82.33,82.43,82.33,82.42,83937.0,81.9869,82.0865,81.9869,82.0765,83937.0
2019-06-04 15:30:00,82.42,82.43,82.32,82.39,88992.0,82.0765,82.0865,81.9769,82.0466,88992.0
2019-06-04 15:40:00,82.38,82.41,82.26,82.31,175955.0,82.0367,82.0666,81.9172,81.967,175955.0
2019-06-04 15:50:00,82.31,82.73,82.27,82.64,451155.0,81.967,82.3852,81.9271,82.2956,451155.0
2019-06-05 09:30:00,82.96,83.18,82.8,82.99,343796.0,82.6143,82.8333,82.4549,82.6441,343796.0
2019-06-05 09:40:00,82.99,82.99,82.26,82.48,253076.0,82.6441,82.6441,81.9172,82.1363,253076.0
2019-06-05 09:50:00,82.5,82.55,82.03,82.5,110995.0,82.1562,82.206,81.6881,82.1562,110995.0
2019-06-05 10:00:00,82.51,82.62,82.09,82.51,171187.0,82.1661,82.2757,81.7479,82.1661,171187.0
2019-06-05 10:10:00,82.51,82.66,82.4,82.52,90089.0,82.1661,82.3155,82.0566,82.1761,90089.0
2019-06-05 10:20:00,82.51,82.59,82.25,82.27,78583.0,82.1661,82.2458,81.9072,81.9271,78583.0
2019-06-05 10:30:00,82.28,82.32,81.97,82.27,53996.0,81.9371,81.9769,81.6284,81.9271,53996.0
2019-06-05 10:40:00,82.29,82.38,82.15,82.29,94544.0,81.9471,82.0367,81.8076,81.9471,94544.0
2019-06-05 10:50:00,82.32,82.37,81.98,82.15,130180.0,81.9769,82.0267,81.6383,81.8076,130180.0
2019-06-05 11:00:00,82.17,82.43,82.04,82.2,68602.0,81.8276,82.0865,81.6981,81.8574,68602.0
2019-06-05 11:10:00,82.18,82.47,82.15,82.42,76515.0,81.8375,82.1263,81.8076,82.0765,76515.0
2019-06-05 11:20:00,82.48,82.59,82.33,82.59,43672.0,82.1363,82.2458,81.9869,82.2458,43672.0
2019-06-05 11:30:00,82.57,82.63,82.43,82.55,72923.0,82.2259,82.2856,82.0865,82.206,72923.0
2019-06-05 11:40:00,82.53,82.53,82.29,82.31,34302.0,82.1861,82.1861,81.9471,81.967,34302.0
2019-06-05 11:50:00,82.32,82.52,82.2,82.43,54343.0,81.9769,82.1761,81.8574,82.0865,54343.0
2019-06-05 12:00:00,82.42,82.52,82.35,82.41,30333.0,82.0765,82.1761,82.0068,82.0666,30333.0
2019-06-05 12:10:00,82.39,82.4,82.12,82.22,23340.0,82.0466,82.0566,81.7778,81.8773,23340.0
2019-06-05 12:20:00,82.22,82.44,82.22,82.4,26032.0,81.8773,82.0964,81.8773,82.0566,26032.0
2019-06-05 12:30:00,82.41,82.59,82.23,82.59,54847.0,82.0666,82.2458,81.8873,82.2458,54847.0
2019-06-05 12:40:00,82.56,82.68,82.5,82.6,32605.0,82.2159,82.3354,82.1562,82.2558,32605.0
2019-06-05 12:50:00,82.61,82.76,82.58,82.58,24777.0,82.2657,82.4151,82.2358,82.2358,24777.0
2019-06-05 13:00:00,82.57,82.87,82.57,82.82,27961.0,82.2259,82.5246,82.2259,82.4748,27961.0
2019-06-05 13:10:00,82.84,82.95,82.76,82.87,46383.0,82.4948,82.6043,82.4151,82.5246,46383.0
2019-06-05 13:20:00,82.87,82.98,82.85,82.95,42352.0,82.5246,82.6342,82.5047,82.6043,42352.0
2019-06-05 13:30:00,82.95,82.99,82.87,82.91,30601.0,82.6043,82.6441,82.5246,82.5645,30601.0
2019-06-05 13:40:00,82.91,82.96,82.78,82.87,20914.0,82.5645,82.6143,82.435,82.5246,20914.0
2019-06-05 13:50:00,82.84,82.87,82.68,82.81,19730.0,82.4948,82.5246,82.3354,82.4649,19730.0
2019-06-05 14:00:00,82.81,82.85,82.66,82.84,30187.0,82.4649,82.5047,82.3155,82.4948,30187.0
2019-06-05 14:10:00,82.84,82.84,82.5,82.58,49468.0,82.4948,82.4948,82.1562,82.2358,49468.0
2019-06-05 14:20:00,82.59,82.73,82.57,82.6,65727.0,82.2458,82.3852,82.2259,82.2558,65727.0
2019-06-05 14:30:00,82.61,82.77,82.53,82.72,44251.0,82.2657,82.4251,82.1861,82.3753,44251.0
2019-06-05 14:40:00,82.74,82.77,82.56,82.58,52817.0,82.3952,82.4251,82.2159,82.2358,52817.0
2019-06-05 14:50:00,82.59,82.59,82.45,82.58,97443.0,82.2458,82.2458,82.1064,82.2358,97443.0
2019-06-05 15:00:00,82.56,82.79,82.54,82.69,86443.0,82.2159,82.445,82.196,82.3454,86443.0
2019-06-05 15:10:00,82.67,82.94,82.64,82.94,48919.0,82.3255,82.5943,82.2956,82.5943,48919.0
2019-06-05 15:20:00,82.89,82.97,82.71,82.72,62498.0,82.5446,82.6242,82.3653,82.3753,62498.0
2019-06-05 15:30:00,82.71,82.72,82.5,82.64,139391.0,82.3653,82.3753,82.1562,82.2956,139391.0
2019-06-05 15:40:00,82.65,82.85,82.63,82.64,122266.0,82.3056,82.5047,82.2856,82.2956,122266.0
2019-06-05 15:50:00,82.66,82.85,82.6,82.63,198081.0,82.3155,82.5047,82.2558,82.2856,198081.0
2019-06-06 09:30:00,82.6,82.76,82.41,82.66,72145.0,82.2558,82.4151,82.0666,82.3155,72145.0
2019-06-06 09:40:00,82.64,82.92,82.4,82.43,86429.0,82.2956,82.5744,82.0566,82.0865,86429.0
2019-06-06 09:50:00,82.46,82.54,81.86,81.89,196511.0,82.1163,82.196,81.5188,81.5487,196511.0
2019-06-06 10:00:00,81.85,82.0,81.66,81.74,150326.0,81.5089,81.6583,81.3197,81.3993,150326.0
2019-06-06 10:10:00,81.72,81.89,81.59,81.62,146656.0,81.3794,81.5487,81.25,81.2798,146656.0
2019-06-06 10:20:00,81.63,81.63,81.25,81.25,171704.0,81.2898,81.2898,80.9114,80.9114,171704.0
2019-06-06 10:30:00,81.31,81.7,81.21,81.69,41269.0,80.9711,81.3595,80.8716,81.3496,41269.0
2019-06-06 10:40:00,81.71,81.71,81.31,81.47,55105.0,81.3695,81.3695,80.9711,81.1305,55105.0
2019-06-06 10:50:00,81.49,81.6,81.23,81.27,46929.0,81.1504,81.2599,80.8915,80.9313,46929.0
2019-06-06 11:00:00,81.26,81.53,81.13,81.53,47242.0,80.9213,81.1902,80.7919,81.1902,47242.0
2019-06-06 11:10:00,81.49,81.51,81.27,81.39,41050.0,81.1504,81.1703,80.9313,81.0508,41050.0
2019-06-06 11:20:00,81.38,81.5,81.16,81.48,33695.0,81.0408,81.1603,80.8218,81.1404,33695.0
2019-06-06 11:30:00,81.47,81.57,81.38,81.38,29063.0,81.1305,81.2301,81.0408,81.0408,29063.0
2019-06-06 11:40:00,81.38,81.52,81.2,81.29,67124.0,81.0408,81.1803,80.8616,80.9512,67124.0
2019-06-06 11:50:00,81.3,81.46,81.2,81.35,66469.0,80.9612,81.1205,80.8616,81.011,66469.0
2019-06-06 12:00:00,81.34,81.42,81.15,81.29,40630.0,81.001,81.0807,80.8118,80.9512,40630.0
2019-06-06 12:10:00,81.23,81.46,81.18,81.41,13705.0,80.8915,81.1205,80.8417,81.0707,13705.0
2019-06-06 12:20:00,81.39,81.41,81.3,81.36,16276.0,81.0508,81.0707,80.9612,81.0209,16276.0
2019-06-06 12:30:00,81.39,81.45,81.26,81.27,51660.0,81.0508,81.1106,80.9213,80.9313,51660.0
2019-06-06 12:40:00,81.25,81.47,81.24,81.47,19217.0,80.9114,81.1305,80.9014,81.1305,19217.0
2019-06-06 12:50:00,81.46,81.46,81.33,81.37,14284.0,81.1205,81.1205,80.9911,81.0309,14284.0
2019-06-06 13:00:00,81.36,81.41,81.19,81.2,15953.0,81.0209,81.0707,80.8516,80.8616,15953.0
2019-06-06 13:10:00,81.19,81.29,81.13,81.16,27667.0,80.8516,80.9512,80.7919,80.8218,27667.0
2019-06-06 13:20:00,81.13,81.18,80.99,81.15,39642.0,80.7919,80.8417,80.6525,80.8118,39642.0
2019-06-06 13:30:00,81.16,81.28,81.16,81.26,67195.0,80.8218,80.9413,80.8218,80.9213,67195.0
2019-06-06 13:40:00,81.24,81.38,81.23,81.28,50436.0,80.9014,81.0408,80.8915,80.9413,50436.0
2019-06-06 13:50:00,81.27,81.4,81.19,81.28,39895.0,80.9313,81.0608,80.8516,80.9413,39895.0
2019-06-06 14:00:00,81.31,81.31,81.11,81.17,22340.0,80.9711,80.9711,80.772,80.8317,22340.0
2019-06-06 14:10:00,81.18,81.3,81.17,81.21,19743.0,80.8417,80.9612,80.8317,80.8716,19743.0
2019-06-06 14:20:00,81.2,81.34,81.19,81.21,83961.0,80.8616,81.001,80.8516,80.8716,83961.0
2019-06-06 14:30:00,81.18,81.65,81.18,81.5,106152.0,80.8417,81.3097,80.8417,81.1603,106152.0
2019-06-06 14:40:00,81.49,81.7,81.44,81.54,51938.0,81.1504,81.3595,81.1006,81.2002,51938.0
2019-06-06 14:50:00,81.55,81.7,81.53,81.65,189212.0,81.2101,81.3595,81.1902,81.3097,189212.0
2019-06-06 15:00:00,81.65,81.69,81.4,81.48,106007.0,81.3097,81.3496,81.0608,81.1404,106007.0
2019-06-06 15:10:00,81.44,81.66,81.44,81.64,36225.0,81.1006,81.3197,81.1006,81.2998,36225.0
2019-06-06 15:20:00,81.64,81.68,81.6,81.64,46454.0,81.2998,81.3396,81.2599,81.2998,46454.0
2019-06-06 15:30:00,81.62,81.86,81.58,81.73,72466.0,81.2798,81.5188,81.24,81.3894,72466.0
2019-06-06 15:40:00,81.7,81.74,81.51,81.66,116520.0,81.3595,81.3993,81.1703,81.3197,116520.0
2019-06-06 15:50:00,81.66,81.69,81.19,81.29,330847.0,81.3197,81.3496,80.8516,80.9512,330847.0
2019-06-07 09:30:00,81.63,82.05,81.53,82.01,79611.0,81.2898,81.7081,81.1902,81.6682,79611.0
2019-06-07 09:40:00,82.03,82.08,81.15,81.15,143987.0,81.6881,81.7379,80.8118,80.8118,143987.0
2019-06-07 09:50:00,81.14,81.61,81.14,81.58,51681.0,80.8018,81.2699,80.8018,81.24,51681.0
2019-06-07 10:00:00,81.61,81.61,81.25,81.25,65265.0,81.2699,81.2699,80.9114,80.9114,65265.0
2019-06-07 10:10:00,81.22,81.28,81.03,81.15,113303.0,80.8815,80.9413,80.6923,80.8118,113303.0
2019-06-07 10:20:00,81.14,81.16,80.92,81.14,84886.0,80.8018,80.8218,80.5828,80.8018,84886.0
2019-06-07 10:30:00,81.13,81.64,81.13,81.58,44932.0,80.7919,81.2998,80.7919,81.24,44932.0
2019-06-07 10:40:00,81.6,81.84,81.54,81.83,117893.0,81.2599,81.4989,81.2002,81.489,117893.0
2019-06-07 10:50:00,81.84,82.08,81.82,82.05,91817.0,81.4989,81.7379,81.479,81.7081,91817.0
2019-06-07 11:00:00,82.04,82.11,81.8,81.94,144962.0,81.6981,81.7678,81.4591,81.5985,144962.0
2019-06-07 11:10:00,81.95,82.05,81.85,81.96,58955.0,81.6085,81.7081,81.5089,81.6184,58955.0
2019-06-07 11:20:00,81.97,82.07,81.74,81.76,27949.0,81.6284,81.728,81.3993,81.4193,27949.0
2019-06-07 11:30:00,81.78,81.96,81.73,81.89,51786.0,81.4392,81.6184,81.3894,81.5487,51786.0
2019-06-07 11:40:00,81.91,81.96,81.82,81.88,37024.0,81.5686,81.6184,81.479,81.5388,37024.0
2019-06-07 11:50:00,81.91,82.0,81.84,81.99,11781.0,81.5686,81.6583,81.4989,81.6483,11781.0
2019-06-07 12:00:00,81.98,82.07,81.9,82.06,19890.0,81.6383,81.728,81.5587,81.718,19890.0
2019-06-07 12:10:00,82.05,82.2,81.98,82.17,41897.0,81.7081,81.8574,81.6383,81.8276,41897.0
2019-06-07 12:20:00,82.17,82.35,82.13,82.34,27763.0,81.8276,82.0068,81.7877,81.9968,27763.0
2019-06-07 12:30:00,82.34,82.71,82.34,82.65,67586.0,81.9968,82.3653,81.9968,82.3056,67586.0
2019-06-07 12:40:00,82.61,82.77,82.55,82.63,78459.0,82.2657,82.4251,82.206,82.2856,78459.0
2019-06-07 12:50:00,82.62,82.65,82.53,82.57,60086.0,82.2757,82.3056,82.1861,82.2259,60086.0
2019-06-07 13:00:00,82.56,82.65,82.5,82.52,21544.0,82.2159,82.3056,82.1562,82.1761,21544.0
2019-06-07 13:10:00,82.51,82.51,82.4,82.44,28171.0,82.1661,82.1661,82.0566,82.0964,28171.0
2019-06-07 13:20:00,82.46,82.51,82.36,82.5,49725.0,82.1163,82.1661,82.0168,82.1562,49725.0
2019-06-07 13:30:00,82.48,82.84,82.48,82.84,97248.0,82.1363,82.4948,82.1363,82.4948,97248.0
2019-06-07 13:40:00,82.84,82.88,82.66,82.69,81911.0,82.4948,82.5346,82.3155,82.3454,81911.0
2019-06-07 13:50:00,82.69,82.83,82.63,82.83,31234.0,82.3454,82.4848,82.2856,82.4848,31234.0
2019-06-07 14:00:00,82.83,82.84,82.68,82.77,27329.0,82.4848,82.4948,82.3354,82.4251,27329.0
2019-06-07 14:10:00,82.77,82.86,82.76,82.8,48597.0,82.4251,82.5147,82.4151,82.4549,48597.0
2019-06-07 14:20:00,82.79,82.86,82.74,82.83,93817.0,82.445,82.5147,82.3952,82.4848,93817.0
2019-06-07 14:30:00,82.83,82.98,82.76,82.97,99178.0,82.4848,82.6342,82.4151,82.6242,99178.0
2019-06-07 14:40:00,82.97,83.03,82.84,82.86,250954.0,82.6242,82.684,82.4948,82.5147,250954.0
2019-06-07 14:50:00,82.85,82.99,82.83,82.98,92038.0,82.5047,82.6441,82.4848,82.6342,92038.0
2019-06-07 15:00:00,82.97,83.1,82.93,82.98,79096.0,82.6242,82.7537,82.5844,82.6342,79096.0
2019-06-07 15:10:00,82.98,83.1,82.96,83.02,129793.0,82.6342,82.7537,82.6143,82.674,129793.0
2019-06-07 15:20:00,83.02,83.14,82.95,83.05,124957.0,82.674,82.7935,82.6043,82.7039,124957.0
2019-06-07 15:30:00,83.02,83.11,82.97,83.08,86512.0,82.674,82.7636,82.6242,82.7338,86512.0
2019-06-07 15:40:00,83.09,83.17,83.02,83.03,155861.0,82.7437,82.8234,82.674,82.684,155861.0
2019-06-07 15:50:00,83.03,83.09,82.85,83.01,431575.0,82.684,82.7437,82.5047,82.6641,431575.0
2019-06-10 09:30:00,83.65,83.87,83.5,83.53,207610.0,83.3014,83.5205,83.152,83.1819,207610.0
2019-06-10 09:40:00,83.57,83.85,83.41,83.41,62425.0,83.2217,83.5006,83.0624,83.0624,62425.0
2019-06-10 09:50:00,83.39,83.66,83.28,83.59,61994.0,83.0425,83.3113,82.9329,83.2416,61994.0
2019-06-10 10:00:00,83.61,83.61,83.25,83.33,54794.0,83.2616,83.2616,82.9031,82.9827,54794.0
2019-06-10 10:10:00,83.32,83.35,83.02,83.21,150193.0,82.9728,83.0026,82.674,82.8632,150193.0
2019-06-10 10:20:00,83.22,83.22,82.91,83.05,138969.0,82.8732,82.8732,82.5645,82.7039,138969.0
2019-06-10 10:30:00,83.01,83.19,82.97,83.07,57140.0,82.6641,82.8433,82.6242,82.7238,57140.0
2019-06-10 10:40:00,83.05,83.2,83.0,83.2,17020.0,82.7039,82.8533,82.6541,82.8533,17020.0
2019-06-10 10:50:00,83.17,83.25,83.09,83.18,27252.0,82.8234,82.9031,82.7437,82.8333,27252.0
2019-06-10 11:00:00,83.17,83.33,83.13,83.31,46130.0,82.8234,82.9827,82.7836,82.9628,46130.0
2019-06-10 11:10:00,83.27,83.35,83.09,83.26,27295.0,82.923,83.0026,82.7437,82.913,27295.0
2019-06-10 11:20:00,83.23,83.33,83.15,83.17,15780.0,82.8831,82.9827,82.8035,82.8234,15780.0
2019-06-10 11:30:00,83.13,83.25,83.0,83.14,20305.0,82.7836,82.9031,82.6541,82.7935,20305.0
2019-06-10 11:40:00,83.17,83.5,83.16,83.47,48399.0,82.8234,83.152,82.8134,83.1221,48399.0
2019-06-10 11:50:00,83.5,83.59,83.38,83.45,61640.0,83.152,83.2416,83.0325,83.1022,61640.0
2019-06-10 12:00:00,83.45,83.45,83.24,83.3,35952.0,83.1022,83.1022,82.8931,82.9528,35952.0
2019-06-10 12:10:00,83.3,83.41,83.15,83.17,77058.0,82.9528,83.0624,82.8035,82.8234,77058.0
2019-06-10 12:20:00,83.17,83.2,82.99,83.13,23212.0,82.8234,82.8533,82.6441,82.7836,23212.0
2019-06-10 12:30:00,83.11,83.18,83.05,83.17,20557.0,82.7636,82.8333,82.7039,82.8234,20557.0
2019-06-10 12:40:00,83.2,83.3,83.16,83.27,53018.0,82.8533,82.9528,82.8134,82.923,53018.0
2019-06-10 12:50:00,83.22,83.28,83.14,83.15,16582.0,82.8732,82.9329,82.7935,82.8035,16582.0
2019-06-10 13:00:00,83.18,83.27,83.13,83.14,13186.0,82.8333,82.923,82.7836,82.7935,13186.0
2019-06-10 13:10:00,83.13,83.25,83.13,83.16,18922.0,82.7836,82.9031,82.7836,82.8134,18922.0
2019-06-10 13:20:00,83.15,83.22,83.07,83.15,30273.0,82.8035,82.8732,82.7238,82.8035,30273.0
2019-06-10 13:30:00,83.15,83.17,83.05,83.05,13512.0,82.8035,82.8234,82.7039,82.7039,13512.0
2019-06-10 13:40:00,83.05,83.1,82.84,82.87,22898.0,82.7039,82.7537,82.4948,82.5246,22898.0
2019-06-10 13:50:00,82.86,82.89,82.77,82.83,25500.0,82.5147,82.5446,82.4251,82.4848,25500.0
2019-06-10 14:00:00,82.83,82.83,82.52,82.59,29323.0,82.4848,82.4848,82.1761,82.2458,29323.0
2019-06-10 14:10:00,82.58,82.64,82.39,82.47,37346.0,82.2358,82.2956,82.0466,82.1263,37346.0
2019-06-10 14:20:00,82.48,82.65,82.46,82.62,20180.0,82.1363,82.3056,82.1163,82.2757,20180.0
2019-06-10 14:30:00,82.62,82.71,82.55,82.65,26352.0,82.2757,82.3653,82.206,82.3056,26352.0
2019-06-10 14:40:00,82.64,82.69,82.56,82.69,26308.0,82.2956,82.3454,82.2159,82.3454,26308.0
2019-06-10 14:50:00,82.67,82.7,82.57,82.66,34257.0,82.3255,82.3553,82.2259,82.3155,34257.0
2019-06-10 15:00:00,82.64,82.82,82.57,82.81,47459.0,82.2956,82.4748,82.2259,82.4649,47459.0
2019-06-10 15:10:00,82.8,82.82,82.66,82.73,46833.0,82.4549,82.4748,82.3155,82.3852,46833.0
2019-06-10 15:20:00,82.72,82.73,82.39,82.41,42569.0,82.3753,82.3852,82.0466,82.0666,42569.0
2019-06-10 15:30:00,82.42,82.6,82.3,82.31,71699.0,82.0765,82.2558,81.957,81.967,71699.0
2019-06-10 15:40:00,82.34,82.41,82.16,82.16,93703.0,81.9968,82.0666,81.8176,81.8176,93703.0
2019-06-10 15:50:00,82.16,82.27,82.02,82.1,341936.0,81.8176,81.9271,81.6782,81.7578,341936.0
2019-06-11 09:30:00,82.92,83.01,82.5,82.72,72273.0,82.5744,82.6641,82.1562,82.3753,72273.0
2019-06-11 09:40:00,82.72,82.89,82.55,82.56,31604.0,82.3753,82.5446,82.206,82.2159,31604.0
2019-06-11 09:50:00,82.52,82.61,82.2,82.35,49070.0,82.1761,82.2657,81.8574,82.0068,49070.0
2019-06-11 10:00:00,82.33,82.52,81.86,81.95,36299.0,81.9869,82.1761,81.5188,81.6085,36299.0
2019-06-11 10:10:00,81.96,82.14,81.81,82.05,96715.0,81.6184,81.7977,81.4691,81.7081,96715.0
2019-06-11 10:20:00,82.06,82.35,81.96,82.35,44764.0,81.718,82.0068,81.6184,82.0068,44764.0
2019-06-11 10:30:00,82.39,82.45,82.09,82.2,34354.0,82.0466,82.1064,81.7479,81.8574,34354.0
2019-06-11 10:40:00,82.18,82.21,81.92,82.0,19698.0,81.8375,81.8674,81.5786,81.6583,19698.0
2019-06-11 10:50:00,81.94,82.19,81.92,82.19,16025.0,81.5985,81.8475,81.5786,81.8475,16025.0
2019-06-11 11:00:00,82.21,82.44,82.11,82.19,26425.0,81.8674,82.0964,81.7678,81.8475,26425.0
2019-06-11 11:10:00,82.16,82.2,81.65,81.7,61038.0,81.8176,81.8574,81.3097,81.3595,61038.0
2019-06-11 11:20:00,81.69,81.74,81.43,81.48,172562.0,81.3496,81.3993,81.0906,81.1404,172562.0
2019-06-11 11:30:00,81.5,81.67,81.21,81.23,43789.0,81.1603,81.3296,80.8716,80.8915,43789.0
2019-06-11 11:40:00,81.23,81.33,81.02,81.03,60713.0,80.8915,80.9911,80.6823,80.6923,60713.0
2019-06-11 11:50:00,81.09,81.42,81.08,81.23,87648.0,80.7521,81.0807,80.7421,80.8915,87648.0
2019-06-11 12:00:00,81.21,81.26,80.81,81.03,123640.0,80.8716,80.9213,80.4732,80.6923,123640.0
2019-06-11 12:10:00,80.99,81.03,80.88,81.0,67481.0,80.6525,80.6923,80.5429,80.6624,67481.0
2019-06-11 12:20:00,80.97,81.2,80.96,81.14,68225.0,80.6326,80.8616,80.6226,80.8018,68225.0
2019-06-11 12:30:00,81.15,81.38,81.11,81.2,132743.0,80.8118,81.0408,80.772,80.8616,132743.0
2019-06-11 12:40:00,81.18,81.23,81.02,81.07,44226.0,80.8417,80.8915,80.6823,80.7321,44226.0
2019-06-11 12:50:00,81.08,81.17,81.03,81.09,65565.0,80.7421,80.8317,80.6923,80.7521,65565.0
2019-06-11 13:00:00,81.07,81.32,81.05,81.23,40626.0,80.7321,80.9811,80.7122,80.8915,40626.0
2019-06-11 13:10:00,81.18,81.39,81.16,81.18,52821.0,80.8417,81.0508,80.8218,80.8417,52821.0
2019-06-11 13:20:00,81.16,81.2,81.02,81.07,60068.0,80.8218,80.8616,80.6823,80.7321,60068.0
2019-06-11 13:30:00,81.07,81.2,81.02,81.18,95848.0,80.7321,80.8616,80.6823,80.8417,95848.0
2019-06-11 13:40:00,81.17,81.27,81.09,81.21,64017.0,80.8317,80.9313,80.7521,80.8716,64017.0
2019-06-11 13:50:00,81.25,81.5,81.24,81.47,55252.0,80.9114,81.1603,80.9014,81.1305,55252.0
2019-06-11 14:00:00,81.47,81.65,81.43,81.5,49793.0,81.1305,81.3097,81.0906,81.1603,49793.0
2019-06-11 14:10:00,81.49,81.58,81.43,81.51,22788.0,81.1504,81.24,81.0906,81.1703,22788.0
2019-06-11 14:20:00,81.51,81.55,81.31,81.31,40771.0,81.1703,81.2101,80.9711,80.9711,40771.0
2019-06-11 14:30:00,81.29,81.38,81.18,81.22,63829.0,80.9512,81.0408,80.8417,80.8815,63829.0
2019-06-11 14:40:00,81.23,81.33,81.18,81.26,68559.0,80.8915,80.9911,80.8417,80.9213,68559.0
2019-06-11 14:50:00,81.28,81.34,81.18,81.31,24227.0,80.9413,81.001,80.8417,80.9711,24227.0
2019-06-11 15:00:00,81.28,81.43,81.22,81.41,18485.0,80.9413,81.0906,80.8815,81.0707,18485.0
2019-06-11 15:10:00,81.41,81.44,81.25,81.25,14017.0,81.0707,81.1006,80.9114,80.9114,14017.0
2019-06-11 15:20:00,81.26,81.33,81.21,81.31,35859.0,80.9213,80.9911,80.8716,80.9711,35859.0
2019-06-11 15:30:00,81.3,81.4,81.2,81.32,51569.0,80.9612,81.0608,80.8616,80.9811,51569.0
2019-06-11 15:40:00,81.31,81.32,81.12,81.21,44621.0,80.9711,80.9811,80.7819,80.8716,44621.0
2019-06-11 15:50:00,81.21,81.25,81.07,81.17,259481.0,80.8716,80.9114,80.7321,80.8317,259481.0
2019-06-12 09:30:00,81.08,81.66,80.98,81.54,37712.0,80.7421,81.3197,80.6425,81.2002,37712.0
2019-06-12 09:40:00,81.53,81.67,81.24,81.32,20290.0,81.1902,81.3296,80.9014,80.9811,20290.0
2019-06-12 09:50:00,81.16,81.21,80.71,80.73,66753.0,80.8218,80.8716,80.3736,80.3936,66753.0
2019-06-12 10:00:00,80.71,80.84,80.65,80.75,39547.0,80.3736,80.5031,80.3139,80.4135,39547.0
2019-06-12 10:10:00,80.78,81.0,80.78,80.97,38728.0,80.4433,80.6624,80.4433,80.6326,38728.0
2019-06-12 10:20:00,80.97,81.24,80.96,81.17,89949.0,80.6326,80.9014,80.6226,80.8317,89949.0
2019-06-12 10:30:00,81.17,81.36,80.99,81.32,54405.0,80.8317,81.0209,80.6525,80.9811,54405.0
2019-06-12 10:40:00,81.36,81.63,81.27,81.54,25226.0,81.0209,81.2898,80.9313,81.2002,25226.0
2019-06-12 10:50:00,81.53,81.64,81.31,81.32,25426.0,81.1902,81.2998,80.9711,80.9811,25426.0
2019-06-12 11:00:00,81.3,81.55,81.3,81.43,17543.0,80.9612,81.2101,80.9612,81.0906,17543.0
2019-06-12 11:10:00,81.41,81.45,81.31,81.43,8106.0,81.0707,81.1106,80.9711,81.0906,8106.0
2019-06-12 11:20:00,81.46,81.5,81.29,81.44,7998.0,81.1205,81.1603,80.9512,81.1006,7998.0
2019-06-12 11:30:00,81.41,81.54,81.23,81.23,35096.0,81.0707,81.2002,80.8915,80.8915,35096.0
2019-06-12 11:40:00,81.24,81.39,81.2,81.36,17763.0,80.9014,81.0508,80.8616,81.0209,17763.0
2019-06-12 11:50:00,81.33,81.39,81.26,81.33,6800.0,80.9911,81.0508,80.9213,80.9911,6800.0
2019-06-12 12:00:00,81.34,81.58,81.34,81.54,16566.0,81.001,81.24,81.001,81.2002,16566.0
2019-06-12 12:10:00,81.5,81.63,81.44,81.54,65349.0,81.1603,81.2898,81.1006,81.2002,65349.0
2019-06-12 12:20:00,81.51,81.67,81.51,81.56,26322.0,81.1703,81.3296,81.1703,81.2201,26322.0
2019-06-12 12:30:00,81.54,81.67,81.5,81.52,24919.0,81.2002,81.3296,81.1603,81.1803,24919.0
2019-06-12 12:40:00,81.52,81.73,81.5,81.72,46971.0,81.1803,81.3894,81.1603,81.3794,46971.0
2019-06-12 12:50:00,81.72,81.83,81.65,81.68,50518.0,81.3794,81.489,81.3097,81.3396,50518.0
2019-06-12 13:00:00,81.69,81.7,81.6,81.63,43151.0,81.3496,81.3595,81.2599,81.2898,43151.0
2019-06-12 13:10:00,81.63,81.65,81.53,81.65,29879.0,81.2898,81.3097,81.1902,81.3097,29879.0
2019-06-12 13:20:00,81.65,81.68,81.6,81.67,21309.0,81.3097,81.3396,81.2599,81.3296,21309.0
2019-06-12 13:30:00,81.67,81.69,81.58,81.58,30081.0,81.3296,81.3496,81.24,81.24,30081.0
2019-06-12 13:40:00,81.59,81.69,81.59,81.66,44316.0,81.25,81.3496,81.25,81.3197,44316.0
2019-06-12 13:50:00,81.63,81.72,81.63,81.7,33896.0,81.2898,81.3794,81.2898,81.3595,33896.0
2019-06-12 14:00:00,81.69,81.74,81.56,81.58,34740.0,81.3496,81.3993,81.2201,81.24,34740.0
2019-06-12 14:10:00,81.59,81.76,81.59,81.75,30043.0,81.25,81.4193,81.25,81.4093,30043.0
2019-06-12 14:20:00,81.76,81.78,81.69,81.72,32025.0,81.4193,81.4392,81.3496,81.3794,32025.0
2019-06-12 14:30:00,81.73,81.82,81.62,81.8,50029.0,81.3894,81.479,81.2798,81.4591,50029.0
2019-06-12 14:40:00,81.79,81.82,81.71,81.75,30402.0,81.4491,81.479,81.3695,81.4093,30402.0
2019-06-12 14:50:00,81.75,81.8,81.7,81.72,51432.0,81.4093,81.4591,81.3595,81.3794,51432.0
2019-06-12 15:00:00,81.74,81.92,81.69,81.91,79090.0,81.3993,81.5786,81.3496,81.5686,79090.0
2019-06-12 15:10:00,81.9,81.94,81.82,81.82,56645.0,81.5587,81.5985,81.479,81.479,56645.0
2019-06-12 15:20:00,81.82,81.9,81.78,81.79,49115.0,81.479,81.5587,81.4392,81.4491,49115.0
2019-06-12 15:30:00,81.79,81.81,81.68,81.7,28952.0,81.4491,81.4691,81.3396,81.3595,28952.0
2019-06-12 15:40:00,81.69,81.81,81.64,81.68,47660.0,81.3496,81.4691,81.2998,81.3396,47660.0
2019-06-12 15:50:00,81.69,81.82,81.62,81.81,175950.0,81.3496,81.479,81.2798,81.4691,175950.0
2019-06-13 09:30:00,82.37,82.53,82.0,82.31,97340.0,82.0267,82.1861,81.6583,81.967,97340.0
2019-06-13 09:40:00,82.22,82.46,82.01,82.05,44613.0,81.8773,82.1163,81.6682,81.7081,44613.0
2019-06-13 09:50:00,82.09,82.33,81.98,82.18,33455.0,81.7479,81.9869,81.6383,81.8375,33455.0
2019-06-13 10:00:00,82.13,82.25,81.63,81.71,62570.0,81.7877,81.9072,81.2898,81.3695,62570.0
2019-06-13 10:10:00,81.7,81.79,81.54,81.67,52951.0,81.3595,81.4491,81.2002,81.3296,52951.0
2019-06-13 10:20:00,81.66,82.05,81.6,82.02,24617.0,81.3197,81.7081,81.2599,81.6782,24617.0
2019-06-13 10:30:00,82.06,82.13,81.92,82.01,15571.0,81.718,81.7877,81.5786,81.6682,15571.0
2019-06-13 10:40:00,81.94,82.11,81.85,81.95,11902.0,81.5985,81.7678,81.5089,81.6085,11902.0
2019-06-13 10:50:00,81.97,82.12,81.87,81.99,33689.0,81.6284,81.7778,81.5288,81.6483,33689.0
2019-06-13 11:00:00,82.01,82.31,81.9,81.95,39774.0,81.6682,81.967,81.5587,81.6085,39774.0
2019-06-13 11:10:00,81.9,82.2,81.9,82.03,14614.0,81.5587,81.8574,81.5587,81.6881,14614.0
2019-06-13 11:20:00,82.06,82.18,82.01,82.12,35033.0,81.718,81.8375,81.6682,81.7778,35033.0
2019-06-13 11:30:00,82.13,82.17,81.98,82.13,18736.0,81.7877,81.8276,81.6383,81.7877,18736.0
2019-06-13 11:40:00,82.17,82.38,82.17,82.37,33564.0,81.8276,82.0367,81.8276,82.0267,33564.0
2019-06-13 11:50:00,82.36,82.41,82.24,82.31,21056.0,82.0168,82.0666,81.8973,81.967,21056.0
2019-06-13 12:00:00,82.3,82.52,82.3,82.46,27100.0,81.957,82.1761,81.957,82.1163,27100.0
2019-06-13 12:10:00,82.47,82.5,82.31,82.5,16837.0,82.1263,82.1562,81.967,82.1562,16837.0
2019-06-13 12:20:00,82.49,82.61,82.27,82.52,54679.0,82.1462,82.2657,81.9271,82.1761,54679.0
2019-06-13 12:30:00,82.53,82.56,82.4,82.53,43820.0,82.1861,82.2159,82.0566,82.1861,43820.0
2019-06-13 12:40:00,82.52,82.67,82.52,82.58,56233.0,82.1761,82.3255,82.1761,82.2358,56233.0
2019-06-13 12:50:00,82.58,82.73,82.58,82.71,66669.0,82.2358,82.3852,82.2358,82.3653,66669.0
2019-06-13 13:00:00,82.7,82.74,82.54,82.58,61932.0,82.3553,82.3952,82.196,82.2358,61932.0
2019-06-13 13:10:00,82.59,82.65,82.52,82.59,19906.0,82.2458,82.3056,82.1761,82.2458,19906.0
2019-06-13 13:20:00,82.6,82.63,82.51,82.53,55256.0,82.2558,82.2856,82.1661,82.1861,55256.0
2019-06-13 13:30:00,82.55,82.65,82.54,82.6,36909.0,82.206,82.3056,82.196,82.2558,36909.0
2019-06-13 13:40:00,82.59,82.62,82.49,82.61,21764.0,82.2458,82.2757,82.1462,82.2657,21764.0
2019-06-13 13:50:00,82.62,82.66,82.57,82.57,11035.0,82.2757,82.3155,82.2259,82.2259,11035.0
2019-06-13 14:00:00,82.56,82.63,82.51,82.56,15152.0,82.2159,82.2856,82.1661,82.2159,15152.0
2019-06-13 14:10:00,82.56,82.67,82.52,82.56,27934.0,82.2159,82.3255,82.1761,82.2159,27934.0
2019-06-13 14:20:00,82.6,82.7,82.55,82.66,27463.0,82.2558,82.3553,82.206,82.3155,27463.0
2019-06-13 14:30:00,82.64,82.7,82.55,82.63,38855.0,82.2956,82.3553,82.206,82.2856,38855.0
2019-06-13 14:40:00,82.63,82.85,82.62,82.84,61030.0,82.2856,82.5047,82.2757,82.4948,61030.0
2019-06-13 14:50:00,82.86,82.91,82.81,82.84,52502.0,82.5147,82.5645,82.4649,82.4948,52502.0
2019-06-13 15:00:00,82.83,82.85,82.68,82.77,43063.0,82.4848,82.5047,82.3354,82.4251,43063.0
2019-06-13 15:10:00,82.78,82.87,82.63,82.71,64062.0,82.435,82.5246,82.2856,82.3653,64062.0
2019-06-13 15:20:00,82.73,82.89,82.72,82.87,68956.0,82.3852,82.5446,82.3753,82.5246,68956.0
2019-06-13 15:30:00,82.86,82.91,82.75,82.79,68692.0,82.5147,82.5645,82.4051,82.445,68692.0
2019-06-13 15:40:00,82.79,82.86,82.71,82.74,62841.0,82.445,82.5147,82.3653,82.3952,62841.0
2019-06-13 15:50:00,82.74,83.1,82.67,83.08,303590.0,82.3952,82.7537,82.3255,82.7338,303590.0
2019-06-14 09:30:00,83.11,83.11,82.44,82.61,89987.0,82.7636,82.7636,82.0964,82.2657,89987.0
2019-06-14 09:40:00,82.66,82.78,82.42,82.64,66762.0,82.3155,82.435,82.0765,82.2956,66762.0
2019-06-14 09:50:00,82.66,82.75,82.22,82.48,75578.0,82.3155,82.4051,81.8773,82.1363,75578.0
2019-06-14 10:00:00,82.43,82.64,82.34,82.64,34110.0,82.0865,82.2956,81.9968,82.2956,34110.0
2019-06-14 10:10:00,82.63,82.92,82.63,82.67,55507.0,82.2856,82.5744,82.2856,82.3255,55507.0
2019-06-14 10:20:00,82.65,82.91,82.6,82.86,42477.0,82.3056,82.5645,82.2558,82.5147,42477.0
2019-06-14 10:30:00,82.85,82.87,82.46,82.51,90215.0,82.5047,82.5246,82.1163,82.1661,90215.0
2019-06-14 10:40:00,82.54,82.63,82.4,82.44,72046.0,82.196,82.2856,82.0566,82.0964,72046.0
2019-06-14 10:50:00,82.47,82.53,82.22,82.29,88138.0,82.1263,82.1861,81.8773,81.9471,88138.0
2019-06-14 11:00:00,82.3,82.36,82.09,82.09,60014.0,81.957,82.0168,81.7479,81.7479,60014.0
2019-06-14 11:10:00,82.11,82.2,82.04,82.18,70172.0,81.7678,81.8574,81.6981,81.8375,70172.0
2019-06-14 11:20:00,82.17,82.28,82.04,82.24,57419.0,81.8276,81.9371,81.6981,81.8973,57419.0
2019-06-14 11:30:00,82.23,82.28,82.05,82.17,30868.0,81.8873,81.9371,81.7081,81.8276,30868.0
2019-06-14 11:40:00,82.16,82.19,82.05,82.15,29520.0,81.8176,81.8475,81.7081,81.8076,29520.0
2019-06-14 11:50:00,82.15,82.28,82.07,82.16,39273.0,81.8076,81.9371,81.728,81.8176,39273.0
2019-06-14 12:00:00,82.16,82.17,82.0,82.07,41298.0,81.8176,81.8276,81.6583,81.728,41298.0
2019-06-14 12:10:00,82.08,82.14,82.01,82.02,14847.0,81.7379,81.7977,81.6682,81.6782,14847.0
2019-06-14 12:20:00,82.03,82.06,81.89,81.91,30816.0,81.6881,81.718,81.5487,81.5686,30816.0
2019-06-14 12:30:00,81.89,81.94,81.82,81.86,45312.0,81.5487,81.5985,81.479,81.5188,45312.0
2019-06-14 12:40:00,81.88,81.89,81.77,81.87,64875.0,81.5388,81.5487,81.4292,81.5288,64875.0
2019-06-14 12:50:00,81.88,82.0,81.81,81.99,56877.0,81.5388,81.6583,81.4691,81.6483,56877.0
2019-06-14 13:00:00,82.0,82.04,81.92,81.94,24443.0,81.6583,81.6981,81.5786,81.5985,24443.0
2019-06-14 13:10:00,81.94,81.94,81.68,81.72,48338.0,81.5985,81.5985,81.3396,81.3794,48338.0
2019-06-14 13:20:00,81.73,81.74,81.63,81.63,23907.0,81.3894,81.3993,81.2898,81.2898,23907.0
2019-06-14 13:30:00,81.65,81.7,81.59,81.7,31141.0,81.3097,81.3595,81.25,81.3595,31141.0
2019-06-14 13:40:00,81.69,81.7,81.46,81.53,44309.0,81.3496,81.3595,81.1205,81.1902,44309.0
2019-06-14 13:50:00,81.54,81.84,81.54,81.83,47925.0,81.2002,81.4989,81.2002,81.489,47925.0
2019-06-14 14:00:00,81.83,81.89,81.79,81.79,37724.0,81.489,81.5487,81.4491,81.4491,37724.0
2019-06-14 14:10:00,81.81,81.86,81.72,81.79,31665.0,81.4691,81.5188,81.3794,81.4491,31665.0
2019-06-14 14:20:00,81.77,81.8,81.63,81.7,41675.0,81.4292,81.4591,81.2898,81.3595,41675.0
2019-06-14 14:30:00,81.7,81.82,81.66,81.81,28401.0,81.3595,81.479,81.3197,81.4691,28401.0
2019-06-14 14:40:00,81.81,81.81,81.72,81.76,37388.0,81.4691,81.4691,81.3794,81.4193,37388.0
2019-06-14 14:50:00,81.76,81.8,81.68,81.72,56086.0,81.4193,81.4591,81.3396,81.3794,56086.0
2019-06-14 15:00:00,81.72,81.79,81.63,81.79,35262.0,81.3794,81.4491,81.2898,81.4491,35262.0
2019-06-14 15:10:00,81.79,81.97,81.74,81.83,80736.0,81.4491,81.6284,81.3993,81.489,80736.0
2019-06-14 15:20:00,81.83,81.93,81.81,81.89,46711.0,81.489,81.5886,81.4691,81.5487,46711.0
2019-06-14 15:30:00,81.88,82.01,81.85,81.91,156526.0,81.5388,81.6682,81.5089,81.5686,156526.0
2019-06-14 15:40:00,81.91,81.92,81.73,81.76,103030.0,81.5686,81.5786,81.3894,81.4193,103030.0
2019-06-14 15:50:00,81.77,81.78,81.45,81.47,455312.0,81.4292,81.4392,81.1106,81.1305,455312.0
2019-06-17 09:30:00,83.04,83.69,82.87,83.57,635746.0,82.6939,83.3412,82.5246,83.2217,635746.0
2019-06-17 09:40:00,83.57,83.66,83.31,83.64,182921.0,83.2217,83.3113,82.9628,83.2914,182921.0
2019-06-17 09:50:00,83.66,83.92,83.58,83.76,204013.0,83.3113,83.5703,83.2317,83.4109,204013.0
2019-06-17 10:00:00,83.77,84.3,83.73,84.26,171202.0,83.4209,83.9487,83.3811,83.9088,171202.0
2019-06-17 10:10:00,84.23,84.29,83.92,83.98,186866.0,83.879,83.9387,83.5703,83.63,186866.0
2019-06-17 10:20:00,83.97,84.33,83.93,84.25,155259.0,83.6201,83.9786,83.5802,83.8989,155259.0
2019-06-17 10:30:00,84.28,84.61,84.28,84.52,211104.0,83.9288,84.2574,83.9288,84.1678,211104.0
2019-06-17 10:40:00,84.55,84.64,84.39,84.52,126038.0,84.1976,84.2873,84.0383,84.1678,126038.0
2019-06-17 10:50:00,84.51,84.74,84.48,84.72,111254.0,84.1578,84.3868,84.1279,84.3669,111254.0
2019-06-17 11:00:00,84.69,84.81,84.58,84.62,139089.0,84.3371,84.4566,84.2275,84.2673,139089.0
2019-06-17 11:10:00,84.61,84.65,84.43,84.59,161241.0,84.2574,84.2972,84.0781,84.2375,161241.0
2019-06-17 11:20:00,84.61,84.65,84.42,84.5,83549.0,84.2574,84.2972,84.0682,84.1478,83549.0
2019-06-17 11:30:00,84.5,84.63,84.36,84.4,137047.0,84.1478,84.2773,84.0084,84.0483,137047.0
2019-06-17 11:40:00,84.38,84.53,84.34,84.49,168710.0,84.0283,84.1777,83.9885,84.1379,168710.0
2019-06-17 11:50:00,84.51,84.62,84.42,84.55,123217.0,84.1578,84.2673,84.0682,84.1976,123217.0
2019-06-17 12:00:00,84.53,84.6,84.46,84.47,56956.0,84.1777,84.2474,84.108,84.118,56956.0
2019-06-17 12:10:00,84.47,84.65,84.42,84.63,60671.0,84.118,84.2972,84.0682,84.2773,60671.0
2019-06-17 12:20:00,84.63,84.85,84.61,84.8,115773.0,84.2773,84.4964,84.2574,84.4466,115773.0
2019-06-17 12:30:00,84.8,84.93,84.74,84.91,85727.0,84.4466,84.5761,84.3868,84.5561,85727.0
2019-06-17 12:40:00,84.91,84.99,84.87,84.98,103626.0,84.5561,84.6358,84.5163,84.6258,103626.0
2019-06-17 12:50:00,84.98,85.01,84.89,85.01,62783.0,84.6258,84.6557,84.5362,84.6557,62783.0
2019-06-17 13:00:00,85.01,85.05,84.91,84.95,93895.0,84.6557,84.6956,84.5561,84.596,93895.0
2019-06-17 13:10:00,84.95,85.06,84.91,85.05,100355.0,84.596,84.7055,84.5561,84.6956,100355.0
2019-06-17 13:20:00,85.06,85.14,85.0,85.11,137827.0,84.7055,84.7852,84.6458,84.7553,137827.0
2019-06-17 13:30:00,85.14,85.22,85.08,85.2,70622.0,84.7852,84.8648,84.7254,84.8449,70622.0
2019-06-17 13:40:00,85.2,85.21,85.11,85.15,62107.0,84.8449,84.8549,84.7553,84.7951,62107.0
2019-06-17 13:50:00,85.16,85.25,85.11,85.21,75267.0,84.8051,84.8947,84.7553,84.8549,75267.0
2019-06-17 14:00:00,85.21,85.42,85.15,85.25,119505.0,84.8549,85.064,84.7951,84.8947,119505.0
2019-06-17 14:10:00,85.26,85.32,85.22,85.28,44263.0,84.9047,84.9644,84.8648,84.9246,44263.0
2019-06-17 14:20:00,85.28,85.36,85.22,85.32,71592.0,84.9246,85.0043,84.8648,84.9644,71592.0
2019-06-17 14:30:00,85.32,85.36,85.24,85.33,93072.0,84.9644,85.0043,84.8848,84.9744,93072.0
2019-06-17 14:40:00,85.34,85.43,85.31,85.41,81495.0,84.9843,85.074,84.9545,85.0541,81495.0
2019-06-17 14:50:00,85.41,85.43,85.29,85.41,92480.0,85.0541,85.074,84.9346,85.0541,92480.0
2019-06-17 15:00:00,85.42,85.45,85.29,85.45,98426.0,85.064,85.0939,84.9346,85.0939,98426.0
2019-06-17 15:10:00,85.45,85.49,85.37,85.4,133775.0,85.0939,85.1337,85.0142,85.0441,133775.0
2019-06-17 15:20:00,85.39,85.49,85.31,85.48,152560.0,85.0341,85.1337,84.9545,85.1238,152560.0
2019-06-17 15:30:00,85.47,85.47,85.31,85.33,174264.0,85.1138,85.1138,84.9545,84.9744,174264.0
2019-06-17 15:40:00,85.34,85.37,85.26,85.29,364793.0,84.9843,85.0142,84.9047,84.9346,364793.0
2019-06-17 15:50:00,85.29,85.41,85.14,85.39,1005498.0,84.9346,85.0541,84.7852,85.0341,1005498.0
2019-06-18 09:30:00,86.3,86.45,85.98,86.39,329869.0,85.9403,86.0897,85.6217,86.03,329869.0
2019-06-18 09:40:00,86.35,87.13,86.3,87.08,383959.0,85.9901,86.7669,85.9403,86.7171,383959.0
2019-06-18 09:50:00,87.08,87.46,86.91,87.0,384084.0,86.7171,87.0955,86.5478,86.6374,384084.0
2019-06-18 10:00:00,87.02,87.3,86.72,86.76,334116.0,86.6573,86.9362,86.3586,86.3984,334116.0
2019-06-18 10:10:00,86.79,86.95,86.5,86.62,338175.0,86.4283,86.5876,86.1395,86.259,338175.0
2019-06-18 10:20:00,86.61,86.73,86.43,86.72,250652.0,86.2491,86.3686,86.0698,86.3586,250652.0
2019-06-18 10:30:00,86.72,86.93,86.67,86.8,136216.0,86.3586,86.5677,86.3088,86.4383,136216.0
2019-06-18 10:40:00,86.76,87.05,86.76,87.01,52656.0,86.3984,86.6872,86.3984,86.6474,52656.0
2019-06-18 10:50:00,87.04,87.04,86.8,86.93,46117.0,86.6773,86.6773,86.4383,86.5677,46117.0
2019-06-18 11:00:00,86.93,87.09,86.89,86.98,78547.0,86.5677,86.7271,86.5279,86.6175,78547.0
2019-06-18 11:10:00,86.99,87.03,86.75,86.87,118403.0,86.6275,86.6673,86.3885,86.508,118403.0
2019-06-18 11:20:00,86.87,86.87,86.61,86.77,101057.0,86.508,86.508,86.2491,86.4084,101057.0
2019-06-18 11:30:00,86.79,86.84,86.73,86.82,180688.0,86.4283,86.4781,86.3686,86.4582,180688.0
2019-06-18 11:40:00,86.83,86.84,86.53,86.56,50579.0,86.4681,86.4781,86.1694,86.1993,50579.0
2019-06-18 11:50:00,86.57,86.71,86.5,86.69,51737.0,86.2092,86.3486,86.1395,86.3287,51737.0
2019-06-18 12:00:00,86.72,86.78,86.69,86.73,57526.0,86.3586,86.4183,86.3287,86.3686,57526.0
2019-06-18 12:10:00,86.75,86.92,86.73,86.78,77679.0,86.3885,86.5578,86.3686,86.4183,77679.0
2019-06-18 12:20:00,86.79,87.0,86.75,86.98,35255.0,86.4283,86.6374,86.3885,86.6175,35255.0
2019-06-18 12:30:00,86.98,87.08,86.97,87.03,44296.0,86.6175,86.7171,86.6076,86.6673,44296.0
2019-06-18 12:40:00,87.05,87.07,86.88,86.93,158000.0,86.6872,86.7071,86.5179,86.5677,158000.0
2019-06-18 12:50:00,86.92,86.95,86.71,86.75,61671.0,86.5578,86.5876,86.3486,86.3885,61671.0
2019-06-18 13:00:00,86.72,86.75,86.51,86.57,153756.0,86.3586,86.3885,86.1495,86.2092,153756.0
2019-06-18 13:10:00,86.56,86.81,86.55,86.77,101813.0,86.1993,86.4482,86.1893,86.4084,101813.0
2019-06-18 13:20:00,86.77,86.81,86.69,86.79,90853.0,86.4084,86.4482,86.3287,86.4283,90853.0
2019-06-18 13:30:00,86.78,86.85,86.73,86.83,35847.0,86.4183,86.4881,86.3686,86.4681,35847.0
2019-06-18 13:40:00,86.82,86.95,86.8,86.86,22629.0,86.4582,86.5876,86.4383,86.498,22629.0
2019-06-18 13:50:00,86.87,86.98,86.86,86.92,31570.0,86.508,86.6175,86.498,86.5578,31570.0
2019-06-18 14:00:00,86.92,86.97,86.76,86.83,65953.0,86.5578,86.6076,86.3984,86.4681,65953.0
2019-06-18 14:10:00,86.82,86.88,86.74,86.75,144955.0,86.4582,86.5179,86.3785,86.3885,144955.0
2019-06-18 14:20:00,86.75,86.88,86.72,86.86,161345.0,86.3885,86.5179,86.3586,86.498,161345.0
2019-06-18 14:30:00,86.84,86.87,86.66,86.71,72753.0,86.4781,86.508,86.2988,86.3486,72753.0
2019-06-18 14:40:00,86.7,86.78,86.62,86.75,167985.0,86.3387,86.4183,86.259,86.3885,167985.0
2019-06-18 14:50:00,86.75,86.94,86.7,86.81,187377.0,86.3885,86.5777,86.3387,86.4482,187377.0
2019-06-18 15:00:00,86.8,86.88,86.73,86.83,90375.0,86.4383,86.5179,86.3686,86.4681,90375.0
2019-06-18 15:10:00,86.83,86.9,86.74,86.81,123658.0,86.4681,86.5378,86.3785,86.4482,123658.0
2019-06-18 15:20:00,86.81,86.86,86.7,86.73,146995.0,86.4482,86.498,86.3387,86.3686,146995.0
2019-06-18 15:30:00,86.74,86.79,86.58,86.76,184107.0,86.3785,86.4283,86.2192,86.3984,184107.0
2019-06-18 15:40:00,86.76,86.98,86.72,86.86,213973.0,86.3984,86.6175,86.3586,86.498,213973.0
2019-06-18 15:50:00,86.87,86.92,86.74,86.88,817383.0,86.508,86.5578,86.3785,86.5179,817383.0
2019-06-19 09:30:00,86.93,87.32,86.59,86.85,220913.0,86.5677,86.9561,86.2291,86.4881,220913.0
2019-06-19 09:40:00,86.85,87.14,86.75,87.1,167271.0,86.4881,86.7768,86.3885,86.737,167271.0
2019-06-19 09:50:00,87.08,87.15,86.86,86.95,71871.0,86.7171,86.7868,86.498,86.5876,71871.0
2019-06-19 10:00:00,86.95,87.03,86.77,86.99,98248.0,86.5876,86.6673,86.4084,86.6275,98248.0
2019-06-19 10:10:00,86.98,87.2,86.93,87.04,104038.0,86.6175,86.8366,86.5677,86.6773,104038.0
2019-06-19 10:20:00,87.05,87.13,87.0,87.0,80464.0,86.6872,86.7669,86.6374,86.6374,80464.0
2019-06-19 10:30:00,87.02,87.13,86.89,86.89,60753.0,86.6573,86.7669,86.5279,86.5279,60753.0
2019-06-19 10:40:00,86.91,87.11,86.91,87.03,32587.0,86.5478,86.747,86.5478,86.6673,32587.0
2019-06-19 10:50:00,87.06,87.26,87.05,87.1,55964.0,86.6972,86.8963,86.6872,86.737,55964.0
2019-06-19 11:00:00,87.1,87.23,87.06,87.17,17261.0,86.737,86.8665,86.6972,86.8067,17261.0
2019-06-19 11:10:00,87.15,87.17,87.05,87.07,23030.0,86.7868,86.8067,86.6872,86.7071,23030.0
2019-06-19 11:20:00,87.06,87.2,87.06,87.15,34755.0,86.6972,86.8366,86.6972,86.7868,34755.0
2019-06-19 11:30:00,87.17,87.22,87.11,87.17,26919.0,86.8067,86.8565,86.747,86.8067,26919.0
2019-06-19 11:40:00,87.17,87.2,87.1,87.16,28924.0,86.8067,86.8366,86.737,86.7968,28924.0
2019-06-19 11:50:00,87.16,87.2,87.1,87.14,19717.0,86.7968,86.8366,86.737,86.7768,19717.0
2019-06-19 12:00:00,87.16,87.18,87.11,87.13,58903.0,86.7968,86.8167,86.747,86.7669,58903.0
2019-06-19 12:10:00,87.12,87.17,87.01,87.02,42965.0,86.7569,86.8067,86.6474,86.6573,42965.0
2019-06-19 12:20:00,87.02,87.04,86.88,86.95,47334.0,86.6573,86.6773,86.5179,86.5876,47334.0
2019-06-19 12:30:00,86.94,86.94,86.78,86.8,32526.0,86.5777,86.5777,86.4183,86.4383,32526.0
2019-06-19 12:40:00,86.8,86.85,86.75,86.81,30888.0,86.4383,86.4881,86.3885,86.4482,30888.0
2019-06-19 12:50:00,86.82,86.93,86.78,86.93,26565.0,86.4582,86.5677,86.4183,86.5677,26565.0
2019-06-19 13:00:00,86.92,86.96,86.85,86.91,20425.0,86.5578,86.5976,86.4881,86.5478,20425.0
2019-06-19 13:10:00,86.92,86.93,86.83,86.87,26898.0,86.5578,86.5677,86.4681,86.508,26898.0
2019-06-19 13:20:00,86.87,86.89,86.79,86.82,13148.0,86.508,86.5279,86.4283,86.4582,13148.0
2019-06-19 13:30:00,86.83,86.86,86.8,86.83,23359.0,86.4681,86.498,86.4383,86.4681,23359.0
2019-06-19 13:40:00,86.84,86.84,86.5,86.52,44534.0,86.4781,86.4781,86.1395,86.1594,44534.0
2019-06-19 13:50:00,86.52,86.65,86.49,86.58,26689.0,86.1594,86.2889,86.1296,86.2192,26689.0
2019-06-19 14:00:00,86.66,87.37,86.53,86.98,168991.0,86.2988,87.0059,86.1694,86.6175,168991.0
2019-06-19 14:10:00,86.99,87.16,86.95,87.08,57557.0,86.6275,86.7968,86.5876,86.7171,57557.0
2019-06-19 14:20:00,87.07,87.07,86.8,86.97,49531.0,86.7071,86.7071,86.4383,86.6076,49531.0
2019-06-19 14:30:00,87.01,87.19,86.75,86.76,33688.0,86.6474,86.8266,86.3885,86.3984,33688.0
2019-06-19 14:40:00,86.77,86.91,86.68,86.83,52568.0,86.4084,86.5478,86.3188,86.4681,52568.0
2019-06-19 14:50:00,86.83,86.99,86.81,86.92,19353.0,86.4681,86.6275,86.4482,86.5578,19353.0
2019-06-19 15:00:00,86.96,87.04,86.93,86.99,28987.0,86.5976,86.6773,86.5677,86.6275,28987.0
2019-06-19 15:10:00,86.99,87.11,86.94,87.0,77423.0,86.6275,86.747,86.5777,86.6374,77423.0
2019-06-19 15:20:00,87.0,87.05,86.93,86.95,51388.0,86.6374,86.6872,86.5677,86.5876,51388.0
2019-06-19 15:30:00,86.95,87.05,86.86,86.87,70813.0,86.5876,86.6872,86.498,86.508,70813.0
2019-06-19 15:40:00,86.88,87.1,86.86,86.92,248261.0,86.5179,86.737,86.498,86.5578,248261.0
2019-06-19 15:50:00,86.92,87.05,86.89,87.0,323572.0,86.5578,86.6872,86.5279,86.6374,323572.0
2019-06-20 09:30:00,88.05,88.32,88.0,88.14,178614.0,87.6831,87.9519,87.6333,87.7727,178614.0
2019-06-20 09:40:00,88.17,88.29,87.91,88.28,195131.0,87.8026,87.9221,87.5436,87.9121,195131.0
2019-06-20 09:50:00,88.29,88.77,88.26,88.38,338449.0,87.9221,88.4,87.8922,88.0117,338449.0
2019-06-20 10:00:00,88.38,88.39,88.05,88.31,224810.0,88.0117,88.0216,87.6831,87.942,224810.0
2019-06-20 10:10:00,88.31,88.46,88.15,88.16,88278.0,87.942,88.0913,87.7826,87.7926,88278.0
2019-06-20 10:20:00,88.18,88.22,87.97,87.97,89380.0,87.8125,87.8523,87.6034,87.6034,89380.0
2019-06-20 10:30:00,87.97,88.01,87.62,87.7,114261.0,87.6034,87.6432,87.2548,87.3345,114261.0
2019-06-20 10:40:00,87.72,87.78,87.34,87.42,98116.0,87.3544,87.4142,86.976,87.0557,98116.0
2019-06-20 10:50:00,87.4,87.5,87.14,87.19,74728.0,87.0358,87.1353,86.7768,86.8266,74728.0
2019-06-20 11:00:00,87.16,87.37,87.13,87.29,79249.0,86.7968,87.0059,86.7669,86.9262,79249.0
2019-06-20 11:10:00,87.29,87.32,86.98,87.06,70373.0,86.9262,86.9561,86.6175,86.6972,70373.0
2019-06-20 11:20:00,87.07,87.14,86.94,86.97,40730.0,86.7071,86.7768,86.5777,86.6076,40730.0
2019-06-20 11:30:00,87.0,87.16,86.9,87.07,52549.0,86.6374,86.7968,86.5378,86.7071,52549.0
2019-06-20 11:40:00,87.11,87.35,87.08,87.21,44475.0,86.747,86.986,86.7171,86.8466,44475.0
2019-06-20 11:50:00,87.25,87.46,87.24,87.37,29973.0,86.8864,87.0955,86.8764,87.0059,29973.0
2019-06-20 12:00:00,87.44,87.47,87.29,87.29,21840.0,87.0756,87.1055,86.9262,86.9262,21840.0
2019-06-20 12:10:00,87.29,87.3,86.7,86.74,45944.0,86.9262,86.9362,86.3387,86.3785,45944.0
2019-06-20 12:20:00,86.73,87.19,86.7,87.11,42983.0,86.3686,86.8266,86.3387,86.747,42983.0
2019-06-20 12:30:00,87.14,87.14,86.91,86.96,20414.0,86.7768,86.7768,86.5478,86.5976,20414.0
2019-06-20 12:40:00,86.94,87.14,86.93,87.07,40014.0,86.5777,86.7768,86.5677,86.7071,40014.0
2019-06-20 12:50:00,87.1,87.21,86.98,87.17,27994.0,86.737,86.8466,86.6175,86.8067,27994.0
2019-06-20 13:00:00,87.18,87.35,87.14,87.33,82794.0,86.8167,86.986,86.7768,86.9661,82794.0
2019-06-20 13:10:00,87.33,87.38,87.16,87.2,73453.0,86.9661,87.0158,86.7968,86.8366,73453.0
2019-06-20 13:20:00,87.22,87.35,87.19,87.33,38946.0,86.8565,86.986,86.8266,86.9661,38946.0
2019-06-20 13:30:00,87.33,87.4,87.22,87.25,106304.0,86.9661,87.0358,86.8565,86.8864,106304.0
2019-06-20 13:40:00,87.26,87.31,87.14,87.26,23525.0,86.8963,86.9461,86.7768,86.8963,23525.0
2019-06-20 13:50:00,87.26,87.26,87.11,87.14,10224.0,86.8963,86.8963,86.747,86.7768,10224.0
2019-06-20 14:00:00,87.1,87.18,87.01,87.15,8558.0,86.737,86.8167,86.6474,86.7868,8558.0
2019-06-20 14:10:00,87.15,87.15,86.97,87.05,6878.0,86.7868,86.7868,86.6076,86.6872,6878.0
2019-06-20 14:20:00,87.06,87.07,86.98,87.02,27784.0,86.6972,86.7071,86.6175,86.6573,27784.0
2019-06-20 14:30:00,87.03,87.09,86.94,86.98,18213.0,86.6673,86.7271,86.5777,86.6175,18213.0
2019-06-20 14:40:00,86.95,87.03,86.92,87.02,16094.0,86.5876,86.6673,86.5578,86.6573,16094.0
2019-06-20 14:50:00,87.03,87.03,86.85,86.87,122980.0,86.6673,86.6673,86.4881,86.508,122980.0
2019-06-20 15:00:00,86.88,86.9,86.78,86.82,40688.0,86.5179,86.5378,86.4183,86.4582,40688.0
2019-06-20 15:10:00,86.83,86.99,86.83,86.95,25817.0,86.4681,86.6275,86.4681,86.5876,25817.0
2019-06-20 15:20:00,86.96,87.07,86.94,86.94,24287.0,86.5976,86.7071,86.5777,86.5777,24287.0
2019-06-20 15:30:00,86.93,86.95,86.81,86.86,67024.0,86.5677,86.5876,86.4482,86.498,67024.0
2019-06-20 15:40:00,86.87,87.11,86.87,87.1,376431.0,86.508,86.747,86.508,86.737,376431.0
2019-06-20 15:50:00,87.1,87.14,86.84,86.89,550415.0,86.737,86.7768,86.4781,86.5279,550415.0
2019-06-21 09:30:00,86.51,86.62,86.09,86.13,104107.0,86.1495,86.259,85.7312,85.7711,104107.0
2019-06-21 09:40:00,86.16,86.26,85.35,85.52,128470.0,85.8009,85.9005,84.9943,85.1636,128470.0
2019-06-21 09:50:00,85.47,85.87,85.35,85.71,55773.0,85.1138,85.5121,84.9943,85.3528,55773.0
2019-06-21 10:00:00,85.69,85.84,85.64,85.81,28556.0,85.3329,85.4823,85.2831,85.4524,28556.0
2019-06-21 10:10:00,85.79,85.89,85.57,85.88,45450.0,85.4325,85.5321,85.2134,85.5221,45450.0
2019-06-21 10:20:00,85.91,86.18,85.88,86.15,214551.0,85.552,85.8208,85.5221,85.791,214551.0
2019-06-21 10:30:00,86.15,86.57,86.15,86.35,186466.0,85.791,86.2092,85.791,85.9901,186466.0
2019-06-21 10:40:00,86.35,86.43,86.22,86.33,69194.0,85.9901,86.0698,85.8607,85.9702,69194.0
2019-06-21 10:50:00,86.27,86.38,86.19,86.24,42663.0,85.9105,86.02,85.8308,85.8806,42663.0
2019-06-21 11:00:00,86.26,86.58,86.25,86.38,64516.0,85.9005,86.2192,85.8906,86.02,64516.0
2019-06-21 11:10:00,86.39,86.41,86.23,86.35,20543.0,86.03,86.0499,85.8706,85.9901,20543.0
2019-06-21 11:20:00,86.36,86.44,86.19,86.29,45701.0,86.0001,86.0798,85.8308,85.9304,45701.0
2019-06-21 11:30:00,86.26,86.42,86.24,86.25,18652.0,85.9005,86.0598,85.8806,85.8906,18652.0
2019-06-21 11:40:00,86.23,86.32,86.1,86.1,30428.0,85.8706,85.9603,85.7412,85.7412,30428.0
2019-06-21 11:50:00,86.1,86.18,85.97,86.0,36444.0,85.7412,85.8208,85.6117,85.6416,36444.0
2019-06-21 12:00:00,85.98,86.19,85.97,86.09,49147.0,85.6217,85.8308,85.6117,85.7312,49147.0
2019-06-21 12:10:00,86.08,86.19,86.02,86.05,64244.0,85.7213,85.8308,85.6615,85.6914,64244.0
2019-06-21 12:20:00,86.04,86.1,85.93,86.04,86649.0,85.6814,85.7412,85.5719,85.6814,86649.0
2019-06-21 12:30:00,86.06,86.14,85.98,86.12,23027.0,85.7013,85.781,85.6217,85.7611,23027.0
2019-06-21 12:40:00,86.11,86.29,86.08,86.22,59020.0,85.7511,85.9304,85.7213,85.8607,59020.0
2019-06-21 12:50:00,86.23,86.37,86.21,86.36,18678.0,85.8706,86.0101,85.8507,86.0001,18678.0
2019-06-21 13:00:00,86.36,86.53,86.35,86.5,45602.0,86.0001,86.1694,85.9901,86.1395,45602.0
2019-06-21 13:10:00,86.51,86.54,86.41,86.42,21997.0,86.1495,86.1793,86.0499,86.0598,21997.0
2019-06-21 13:20:00,86.42,86.48,86.34,86.48,93013.0,86.0598,86.1196,85.9802,86.1196,93013.0
2019-06-21 13:30:00,86.48,86.52,86.42,86.45,18743.0,86.1196,86.1594,86.0598,86.0897,18743.0
2019-06-21 13:40:00,86.47,86.53,86.43,86.53,25628.0,86.1096,86.1694,86.0698,86.1694,25628.0
2019-06-21 13:50:00,86.53,86.54,86.47,86.53,19123.0,86.1694,86.1793,86.1096,86.1694,19123.0
2019-06-21 14:00:00,86.51,86.57,86.42,86.47,46583.0,86.1495,86.2092,86.0598,86.1096,46583.0
2019-06-21 14:10:00,86.45,86.55,86.42,86.54,58603.0,86.0897,86.1893,86.0598,86.1793,58603.0
2019-06-21 14:20:00,86.56,86.65,86.55,86.57,33479.0,86.1993,86.2889,86.1893,86.2092,33479.0
2019-06-21 14:30:00,86.58,86.64,86.54,86.6,46560.0,86.2192,86.2789,86.1793,86.2391,46560.0
2019-06-21 14:40:00,86.61,86.81,86.58,86.81,47759.0,86.2491,86.4482,86.2192,86.4482,47759.0
2019-06-21 14:50:00,86.81,86.86,86.74,86.75,54125.0,86.4482,86.498,86.3785,86.3885,54125.0
2019-06-21 15:00:00,86.75,86.94,86.73,86.94,31425.0,86.3885,86.5777,86.3686,86.5777,31425.0
2019-06-21 15:10:00,86.97,86.98,86.79,86.91,39686.0,86.6076,86.6175,86.4283,86.5478,39686.0
2019-06-21 15:20:00,86.92,87.07,86.88,86.98,58254.0,86.5578,86.7071,86.5179,86.6175,58254.0
2019-06-21 15:30:00,86.98,87.0,86.84,86.95,68633.0,86.6175,86.6374,86.4781,86.5876,68633.0
2019-06-21 15:40:00,86.96,87.06,86.87,86.94,119172.0,86.5976,86.6972,86.508,86.5777,119172.0
2019-06-21 15:50:00,86.94,87.2,86.89,87.18,445028.0,86.5777,86.8366,86.5279,86.8167,445028.0
2019-06-24 09:30:00,87.13,87.22,86.5,86.6,223195.0,86.7669,86.8565,86.1395,86.2391,223195.0
2019-06-24 09:40:00,86.62,86.72,86.15,86.31,167441.0,86.259,86.3586,85.791,85.9503,167441.0
2019-06-24 09:50:00,86.29,86.39,85.96,86.03,158695.0,85.9304,86.03,85.6018,85.6715,158695.0
2019-06-24 10:00:00,86.03,86.57,86.01,86.35,93640.0,85.6715,86.2092,85.6516,85.9901,93640.0
2019-06-24 10:10:00,86.37,86.7,86.36,86.36,75919.0,86.0101,86.3387,86.0001,86.0001,75919.0
2019-06-24 10:20:00,86.39,86.55,86.34,86.53,123001.0,86.03,86.1893,85.9802,86.1694,123001.0
2019-06-24 10:30:00,86.55,86.6,85.68,85.69,108652.0,86.1893,86.2391,85.3229,85.3329,108652.0
2019-06-24 10:40:00,85.7,85.86,85.62,85.77,111776.0,85.3428,85.5022,85.2632,85.4126,111776.0
2019-06-24 10:50:00,85.77,85.82,85.56,85.66,56256.0,85.4126,85.4623,85.2034,85.303,56256.0
2019-06-24 11:00:00,85.66,85.88,85.6,85.81,58437.0,85.303,85.5221,85.2433,85.4524,58437.0
2019-06-24 11:10:00,85.83,86.01,85.72,85.74,55730.0,85.4723,85.6516,85.3628,85.3827,55730.0
2019-06-24 11:20:00,85.76,85.77,85.36,85.62,56494.0,85.4026,85.4126,85.0043,85.2632,56494.0
2019-06-24 11:30:00,85.6,85.77,85.58,85.74,93586.0,85.2433,85.4126,85.2233,85.3827,93586.0
2019-06-24 11:40:00,85.78,85.91,85.75,85.83,88033.0,85.4225,85.552,85.3926,85.4723,88033.0
2019-06-24 11:50:00,85.84,85.89,85.75,85.76,27432.0,85.4823,85.5321,85.3926,85.4026,27432.0
2019-06-24 12:00:00,85.78,85.82,85.58,85.65,33829.0,85.4225,85.4623,85.2233,85.2931,33829.0
2019-06-24 12:10:00,85.66,85.7,85.42,85.49,45062.0,85.303,85.3428,85.064,85.1337,45062.0
2019-06-24 12:20:00,85.51,85.7,85.49,85.54,24237.0,85.1536,85.3428,85.1337,85.1835,24237.0
2019-06-24 12:30:00,85.53,85.57,85.43,85.56,28131.0,85.1736,85.2134,85.074,85.2034,28131.0
2019-06-24 12:40:00,85.58,85.58,85.44,85.55,23221.0,85.2233,85.2233,85.0839,85.1935,23221.0
2019-06-24 12:50:00,85.56,85.68,85.52,85.59,39637.0,85.2034,85.3229,85.1636,85.2333,39637.0
2019-06-24 13:00:00,85.61,85.64,85.46,85.46,21367.0,85.2532,85.2831,85.1038,85.1038,21367.0
2019-06-24 13:10:00,85.48,85.65,85.47,85.63,46530.0,85.1238,85.2931,85.1138,85.2731,46530.0
2019-06-24 13:20:00,85.65,85.69,85.49,85.49,27537.0,85.2931,85.3329,85.1337,85.1337,27537.0
2019-06-24 13:30:00,85.5,85.55,85.39,85.44,71756.0,85.1437,85.1935,85.0341,85.0839,71756.0
2019-06-24 13:40:00,85.43,85.45,85.18,85.26,155946.0,85.074,85.0939,84.825,84.9047,155946.0
2019-06-24 13:50:00,85.25,85.3,85.17,85.21,25668.0,84.8947,84.9445,84.8151,84.8549,25668.0
2019-06-24 14:00:00,85.21,85.29,85.16,85.24,28342.0,84.8549,84.9346,84.8051,84.8848,28342.0
2019-06-24 14:10:00,85.24,85.35,85.17,85.18,73009.0,84.8848,84.9943,84.8151,84.825,73009.0
2019-06-24 14:20:00,85.17,85.2,85.01,85.05,97860.0,84.8151,84.8449,84.6557,84.6956,97860.0
2019-06-24 14:30:00,85.06,85.17,85.05,85.16,59439.0,84.7055,84.8151,84.6956,84.8051,59439.0
2019-06-24 14:40:00,85.17,85.19,84.98,85.02,54898.0,84.8151,84.835,84.6258,84.6657,54898.0
2019-06-24 14:50:00,85.03,85.15,84.99,85.03,29852.0,84.6756,84.7951,84.6358,84.6756,29852.0
2019-06-24 15:00:00,85.03,85.06,84.77,84.78,72410.0,84.6756,84.7055,84.4167,84.4267,72410.0
2019-06-24 15:10:00,84.76,85.0,84.67,84.82,147400.0,84.4068,84.6458,84.3171,84.4665,147400.0
2019-06-24 15:20:00,84.81,84.92,84.76,84.76,118857.0,84.4566,84.5661,84.4068,84.4068,118857.0
2019-06-24 15:30:00,84.76,84.91,84.75,84.89,83200.0,84.4068,84.5561,84.3968,84.5362,83200.0
2019-06-24 15:40:00,84.89,84.92,84.81,84.84,122453.0,84.5362,84.5661,84.4566,84.4864,122453.0
2019-06-24 15:50:00,84.84,84.94,84.62,84.67,308188.0,84.4864,84.586,84.2673,84.3171,308188.0
2019-06-25 09:30:00,85.46,85.56,84.64,84.66,345024.0,85.1038,85.2034,84.2873,84.3072,345024.0
2019-06-25 09:40:00,84.66,84.97,84.38,84.96,152757.0,84.3072,84.6159,84.0283,84.6059,152757.0
2019-06-25 09:50:00,84.97,85.52,84.97,85.44,118319.0,84.6159,85.1636,84.6159,85.0839,118319.0
2019-06-25 10:00:00,85.5,85.5,85.15,85.39,132903.0,85.1437,85.1437,84.7951,85.0341,132903.0
2019-06-25 10:10:00,85.37,85.45,85.25,85.33,127445.0,85.0142,85.0939,84.8947,84.9744,127445.0
2019-06-25 10:20:00,85.32,85.45,85.14,85.43,123362.0,84.9644,85.0939,84.7852,85.074,123362.0
2019-06-25 10:30:00,85.43,85.5,85.18,85.22,101474.0,85.074,85.1437,84.825,84.8648,101474.0
2019-06-25 10:40:00,85.24,85.41,85.22,85.22,56663.0,84.8848,85.0541,84.8648,84.8648,56663.0
2019-06-25 10:50:00,85.21,85.31,85.1,85.26,50373.0,84.8549,84.9545,84.7453,84.9047,50373.0
2019-06-25 11:00:00,85.28,85.48,85.19,85.41,55730.0,84.9246,85.1238,84.835,85.0541,55730.0
2019-06-25 11:10:00,85.41,85.8,85.4,85.8,204095.0,85.0541,85.4424,85.0441,85.4424,204095.0
2019-06-25 11:20:00,85.77,85.87,85.65,85.68,126349.0,85.4126,85.5121,85.2931,85.3229,126349.0
2019-06-25 11:30:00,85.69,85.81,85.63,85.7,55124.0,85.3329,85.4524,85.2731,85.3428,55124.0
2019-06-25 11:40:00,85.71,85.72,85.48,85.52,51037.0,85.3528,85.3628,85.1238,85.1636,51037.0
2019-06-25 11:50:00,85.51,85.59,85.45,85.56,49037.0,85.1536,85.2333,85.0939,85.2034,49037.0
2019-06-25 12:00:00,85.61,85.86,85.56,85.74,74815.0,85.2532,85.5022,85.2034,85.3827,74815.0
2019-06-25 12:10:00,85.75,85.88,85.67,85.73,64341.0,85.3926,85.5221,85.313,85.3727,64341.0
2019-06-25 12:20:00,85.75,85.75,85.52,85.59,39785.0,85.3926,85.3926,85.1636,85.2333,39785.0
2019-06-25 12:30:00,85.59,85.64,85.19,85.19,74376.0,85.2333,85.2831,84.835,84.835,74376.0
2019-06-25 12:40:00,85.17,85.3,85.1,85.23,80186.0,84.8151,84.9445,84.7453,84.8748,80186.0
2019-06-25 12:50:00,85.23,85.23,84.95,84.97,76838.0,84.8748,84.8748,84.596,84.6159,76838.0
2019-06-25 13:00:00,85.0,85.13,84.79,85.13,77465.0,84.6458,84.7752,84.4366,84.7752,77465.0
2019-06-25 13:10:00,85.09,85.13,85.01,85.1,46250.0,84.7354,84.7752,84.6557,84.7453,46250.0
2019-06-25 13:20:00,85.11,85.23,85.02,85.21,42185.0,84.7553,84.8748,84.6657,84.8549,42185.0
2019-06-25 13:30:00,85.19,85.33,85.15,85.2,46904.0,84.835,84.9744,84.7951,84.8449,46904.0
2019-06-25 13:40:00,85.22,85.35,85.17,85.34,25813.0,84.8648,84.9943,84.8151,84.9843,25813.0
2019-06-25 13:50:00,85.34,85.34,85.14,85.15,31941.0,84.9843,84.9843,84.7852,84.7951,31941.0
2019-06-25 14:00:00,85.17,85.17,84.78,84.79,51127.0,84.8151,84.8151,84.4267,84.4366,51127.0
2019-06-25 14:10:00,84.79,84.93,84.76,84.81,78721.0,84.4366,84.5761,84.4068,84.4566,78721.0
2019-06-25 14:20:00,84.8,84.84,84.6,84.69,51803.0,84.4466,84.4864,84.2474,84.3371,51803.0
2019-06-25 14:30:00,84.67,84.73,84.21,84.34,124520.0,84.3171,84.3769,83.8591,83.9885,124520.0
2019-06-25 14:40:00,84.33,84.41,84.26,84.38,75888.0,83.9786,84.0582,83.9088,84.0283,75888.0
2019-06-25 14:50:00,84.38,84.53,84.31,84.49,120097.0,84.0283,84.1777,83.9586,84.1379,120097.0
2019-06-25 15:00:00,84.5,84.81,84.47,84.74,75628.0,84.1478,84.4566,84.118,84.3868,75628.0
2019-06-25 15:10:00,84.75,84.77,84.44,84.53,122716.0,84.3968,84.4167,84.0881,84.1777,122716.0
2019-06-25 15:20:00,84.54,84.73,84.46,84.67,87907.0,84.1877,84.3769,84.108,84.3171,87907.0
2019-06-25 15:30:00,84.64,84.73,84.61,84.61,91692.0,84.2873,84.3769,84.2574,84.2574,91692.0
2019-06-25 15:40:00,84.61,84.63,84.38,84.43,149933.0,84.2574,84.2773,84.0283,84.0781,149933.0
2019-06-25 15:50:00,84.42,84.48,84.2,84.44,419258.0,84.0682,84.1279,83.8491,84.0881,419258.0
2019-06-26 09:30:00,84.88,85.1,84.69,84.89,216986.0,84.5263,84.7453,84.3371,84.5362,216986.0
2019-06-26 09:40:00,84.91,84.98,84.22,84.27,156743.0,84.5561,84.6258,83.869,83.9188,156743.0
2019-06-26 09:50:00,84.3,84.34,83.87,83.93,251082.0,83.9487,83.9885,83.5205,83.5802,251082.0
2019-06-26 10:00:00,83.93,84.23,83.93,83.98,84300.0,83.5802,83.879,83.5802,83.63,84300.0
2019-06-26 10:10:00,84.0,84.17,83.93,84.02,147362.0,83.6499,83.8192,83.5802,83.6698,147362.0
2019-06-26 10:20:00,84.01,84.1,83.86,84.07,72194.0,83.6599,83.7495,83.5105,83.7196,72194.0
2019-06-26 10:30:00,84.09,84.29,84.06,84.14,33603.0,83.7396,83.9387,83.7097,83.7893,33603.0
2019-06-26 10:40:00,84.14,84.42,84.14,84.42,29198.0,83.7893,84.0682,83.7893,84.0682,29198.0
2019-06-26 10:50:00,84.43,84.44,84.18,84.19,49588.0,84.0781,84.0881,83.8292,83.8391,49588.0
2019-06-26 11:00:00,84.23,84.38,84.1,84.14,49045.0,83.879,84.0283,83.7495,83.7893,49045.0
2019-06-26 11:10:00,84.15,84.32,84.03,84.04,40851.0,83.7993,83.9686,83.6798,83.6898,40851.0
2019-06-26 11:20:00,84.02,84.15,83.92,83.96,40965.0,83.6698,83.7993,83.5703,83.6101,40965.0
2019-06-26 11:30:00,83.97,83.99,83.9,83.94,46806.0,83.6201,83.64,83.5503,83.5902,46806.0
2019-06-26 11:40:00,83.9,83.93,83.77,83.92,41117.0,83.5503,83.5802,83.4209,83.5703,41117.0
2019-06-26 11:50:00,83.94,83.99,83.79,83.96,78694.0,83.5902,83.64,83.4408,83.6101,78694.0
2019-06-26 12:00:00,83.97,84.03,83.79,83.85,24440.0,83.6201,83.6798,83.4408,83.5006,24440.0
2019-06-26 12:10:00,83.84,83.86,83.76,83.8,74857.0,83.4906,83.5105,83.4109,83.4508,74857.0
2019-06-26 12:20:00,83.8,83.94,83.7,83.92,43998.0,83.4508,83.5902,83.3512,83.5703,43998.0
2019-06-26 12:30:00,83.93,83.95,83.85,83.89,24208.0,83.5802,83.6001,83.5006,83.5404,24208.0
2019-06-26 12:40:00,83.88,83.99,83.88,83.91,11744.0,83.5304,83.64,83.5304,83.5603,11744.0
2019-06-26 12:50:00,83.93,84.04,83.88,84.02,31585.0,83.5802,83.6898,83.5304,83.6698,31585.0
2019-06-26 13:00:00,84.01,84.02,83.9,83.93,14284.0,83.6599,83.6698,83.5503,83.5802,14284.0
2019-06-26 13:10:00,83.94,83.96,83.84,83.84,18844.0,83.5902,83.6101,83.4906,83.4906,18844.0
2019-06-26 13:20:00,83.83,83.92,83.77,83.81,24926.0,83.4806,83.5703,83.4209,83.4607,24926.0
2019-06-26 13:30:00,83.82,83.82,83.7,83.75,20854.0,83.4707,83.4707,83.3512,83.401,20854.0
2019-06-26 13:40:00,83.76,83.89,83.74,83.85,33588.0,83.4109,83.5404,83.391,83.5006,33588.0
2019-06-26 13:50:00,83.84,83.99,83.79,83.99,25448.0,83.4906,83.64,83.4408,83.64,25448.0
2019-06-26 14:00:00,84.0,84.02,83.84,83.89,22092.0,83.6499,83.6698,83.4906,83.5404,22092.0
2019-06-26 14:10:00,83.88,84.0,83.88,83.88,15404.0,83.5304,83.6499,83.5304,83.5304,15404.0
2019-06-26 14:20:00,83.88,84.08,83.88,84.05,31965.0,83.5304,83.7296,83.5304,83.6997,31965.0
2019-06-26 14:30:00,84.06,84.06,83.82,83.83,23563.0,83.7097,83.7097,83.4707,83.4806,23563.0
2019-06-26 14:40:00,83.87,83.87,83.56,83.57,97338.0,83.5205,83.5205,83.2118,83.2217,97338.0
2019-06-26 14:50:00,83.58,83.78,83.48,83.66,117064.0,83.2317,83.4308,83.1321,83.3113,117064.0
2019-06-26 15:00:00,83.66,83.77,83.5,83.52,101567.0,83.3113,83.4209,83.152,83.1719,101567.0
2019-06-26 15:10:00,83.51,83.59,83.41,83.42,55473.0,83.162,83.2416,83.0624,83.0723,55473.0
2019-06-26 15:20:00,83.42,83.56,83.33,83.51,104405.0,83.0723,83.2118,82.9827,83.162,104405.0
2019-06-26 15:30:00,83.48,83.64,83.42,83.58,92512.0,83.1321,83.2914,83.0723,83.2317,92512.0
2019-06-26 15:40:00,83.58,83.68,83.48,83.56,185678.0,83.2317,83.3313,83.1321,83.2118,185678.0
2019-06-26 15:50:00,83.56,83.84,83.5,83.78,444804.0,83.2118,83.4906,83.152,83.4308,444804.0
2019-06-27 09:30:00,83.98,84.58,83.98,84.27,252631.0,83.63,84.2275,83.63,83.9188,252631.0
2019-06-27 09:40:00,84.28,84.78,84.24,84.64,97999.0,83.9288,84.4267,83.8889,84.2873,97999.0
2019-06-27 09:50:00,84.62,84.95,84.47,84.89,139990.0,84.2673,84.596,84.118,84.5362,139990.0
2019-06-27 10:00:00,84.9,85.16,84.76,84.96,220185.0,84.5462,84.8051,84.4068,84.6059,220185.0
2019-06-27 10:10:00,84.98,85.19,84.96,85.07,116907.0,84.6258,84.835,84.6059,84.7155,116907.0
2019-06-27 10:20:00,85.09,85.38,85.06,85.3,133319.0,84.7354,85.0242,84.7055,84.9445,133319.0
2019-06-27 10:30:00,85.31,85.39,85.15,85.31,94175.0,84.9545,85.0341,84.7951,84.9545,94175.0
2019-06-27 10:40:00,85.31,85.43,85.24,85.41,125335.0,84.9545,85.074,84.8848,85.0541,125335.0
2019-06-27 10:50:00,85.41,85.52,85.23,85.34,52551.0,85.0541,85.1636,84.8748,84.9843,52551.0
2019-06-27 11:00:00,85.33,85.49,85.33,85.4,41472.0,84.9744,85.1337,84.9744,85.0441,41472.0
2019-06-27 11:10:00,85.42,85.52,85.08,85.2,113549.0,85.064,85.1636,84.7254,84.8449,113549.0
2019-06-27 11:20:00,85.2,85.24,84.84,84.99,48322.0,84.8449,84.8848,84.4864,84.6358,48322.0
2019-06-27 11:30:00,85.0,85.2,84.96,85.17,25138.0,84.6458,84.8449,84.6059,84.8151,25138.0
2019-06-27 11:40:00,85.17,85.21,85.02,85.07,21008.0,84.8151,84.8549,84.6657,84.7155,21008.0
2019-06-27 11:50:00,85.07,85.1,84.94,85.05,25793.0,84.7155,84.7453,84.586,84.6956,25793.0
2019-06-27 12:00:00,85.11,85.13,84.99,85.02,60551.0,84.7553,84.7752,84.6358,84.6657,60551.0
2019-06-27 12:10:00,85.03,85.32,85.03,85.25,52113.0,84.6756,84.9644,84.6756,84.8947,52113.0
2019-06-27 12:20:00,85.24,85.37,85.23,85.31,35327.0,84.8848,85.0142,84.8748,84.9545,35327.0
2019-06-27 12:30:00,85.33,85.53,85.32,85.46,52827.0,84.9744,85.1736,84.9644,85.1038,52827.0
2019-06-27 12:40:00,85.46,85.48,85.3,85.38,70973.0,85.1038,85.1238,84.9445,85.0242,70973.0
2019-06-27 12:50:00,85.37,85.44,85.33,85.34,20788.0,85.0142,85.0839,84.9744,84.9843,20788.0
2019-06-27 13:00:00,85.35,85.46,85.35,85.41,20490.0,84.9943,85.1038,84.9943,85.0541,20490.0
2019-06-27 13:10:00,85.39,85.51,85.37,85.48,18927.0,85.0341,85.1536,85.0142,85.1238,18927.0
2019-06-27 13:20:00,85.46,85.55,85.44,85.44,46591.0,85.1038,85.1935,85.0839,85.0839,46591.0
2019-06-27 13:30:00,85.46,85.52,85.39,85.41,23364.0,85.1038,85.1636,85.0341,85.0541,23364.0
2019-06-27 13:40:00,85.42,85.46,85.37,85.38,19840.0,85.064,85.1038,85.0142,85.0242,19840.0
2019-06-27 13:50:00,85.41,85.48,85.34,85.37,26024.0,85.0541,85.1238,84.9843,85.0142,26024.0
2019-06-27 14:00:00,85.36,85.58,85.33,85.57,31388.0,85.0043,85.2233,84.9744,85.2134,31388.0
2019-06-27 14:10:00,85.55,85.81,85.55,85.81,65887.0,85.1935,85.4524,85.1935,85.4524,65887.0
2019-06-27 14:20:00,85.79,85.84,85.68,85.77,18654.0,85.4325,85.4823,85.3229,85.4126,18654.0
2019-06-27 14:30:00,85.75,85.8,85.68,85.7,43540.0,85.3926,85.4424,85.3229,85.3428,43540.0
2019-06-27 14:40:00,85.69,85.72,85.58,85.7,59036.0,85.3329,85.3628,85.2233,85.3428,59036.0
2019-06-27 14:50:00,85.71,85.71,85.41,85.51,63996.0,85.3528,85.3528,85.0541,85.1536,63996.0
2019-06-27 15:00:00,85.51,85.59,85.48,85.54,46755.0,85.1536,85.2333,85.1238,85.1835,46755.0
2019-06-27 15:10:00,85.55,85.73,85.54,85.69,130677.0,85.1935,85.3727,85.1835,85.3329,130677.0
2019-06-27 15:20:00,85.7,85.8,85.62,85.76,84625.0,85.3428,85.4424,85.2632,85.4026,84625.0
2019-06-27 15:30:00,85.77,85.79,85.61,85.72,103990.0,85.4126,85.4325,85.2532,85.3628,103990.0
2019-06-27 15:40:00,85.71,85.89,85.67,85.83,174831.0,85.3528,85.5321,85.313,85.4723,174831.0
2019-06-27 15:50:00,85.83,86.12,85.83,86.05,634328.0,85.4723,85.7611,85.4723,85.6914,634328.0
2019-06-28 09:30:00,86.13,86.76,86.13,86.71,140492.0,85.7711,86.3984,85.7711,86.3486,140492.0
2019-06-28 09:40:00,86.67,86.93,86.51,86.63,106959.0,86.3088,86.5677,86.1495,86.269,106959.0
2019-06-28 09:50:00,86.63,86.63,86.39,86.48,51745.0,86.269,86.269,86.03,86.1196,51745.0
2019-06-28 10:00:00,86.47,86.56,86.28,86.39,74648.0,86.1096,86.1993,85.9204,86.03,74648.0
2019-06-28 10:10:00,86.38,86.92,86.36,86.71,249980.0,86.02,86.5578,86.0001,86.3486,249980.0
2019-06-28 10:20:00,86.73,87.05,86.68,86.86,134102.0,86.3686,86.6872,86.3188,86.498,134102.0
2019-06-28 10:30:00,86.86,87.27,86.82,87.24,98271.0,86.498,86.9063,86.4582,86.8764,98271.0
2019-06-28 10:40:00,87.24,87.39,87.16,87.26,82278.0,86.8764,87.0258,86.7968,86.8963,82278.0
2019-06-28 10:50:00,87.28,87.32,86.84,87.01,68504.0,86.9163,86.9561,86.4781,86.6474,68504.0
2019-06-28 11:00:00,87.01,87.06,86.85,87.02,33577.0,86.6474,86.6972,86.4881,86.6573,33577.0
2019-06-28 11:10:00,87.02,87.24,86.94,87.18,60724.0,86.6573,86.8764,86.5777,86.8167,60724.0
2019-06-28 11:20:00,87.2,87.28,87.09,87.09,45258.0,86.8366,86.9163,86.7271,86.7271,45258.0
2019-06-28 11:30:00,87.08,87.19,86.96,86.99,53343.0,86.7171,86.8266,86.5976,86.6275,53343.0
2019-06-28 11:40:00,87.0,87.17,87.0,87.11,29960.0,86.6374,86.8067,86.6374,86.747,29960.0
2019-06-28 11:50:00,87.1,87.26,87.05,87.21,29564.0,86.737,86.8963,86.6872,86.8466,29564.0
2019-06-28 12:00:00,87.23,87.37,87.19,87.31,38039.0,86.8665,87.0059,86.8266,86.9461,38039.0
2019-06-28 12:10:00,87.29,87.31,87.16,87.29,29380.0,86.9262,86.9461,86.7968,86.9262,29380.0
2019-06-28 12:20:00,87.3,87.37,87.22,87.33,54390.0,86.9362,87.0059,86.8565,86.9661,54390.0
2019-06-28 12:30:00,87.33,87.33,87.08,87.13,147406.0,86.9661,86.9661,86.7171,86.7669,147406.0
2019-06-28 12:40:00,87.15,87.28,87.11,87.25,47313.0,86.7868,86.9163,86.747,86.8864,47313.0
2019-06-28 12:50:00,87.26,87.36,87.24,87.31,47523.0,86.8963,86.9959,86.8764,86.9461,47523.0
2019-06-28 13:00:00,87.31,87.37,87.23,87.33,62104.0,86.9461,87.0059,86.8665,86.9661,62104.0
2019-06-28 13:10:00,87.32,87.43,87.27,87.34,82620.0,86.9561,87.0656,86.9063,86.976,82620.0
2019-06-28 13:20:00,87.35,87.36,87.27,87.31,34431.0,86.986,86.9959,86.9063,86.9461,34431.0
2019-06-28 13:30:00,87.32,87.43,87.29,87.38,50128.0,86.9561,87.0656,86.9262,87.0158,50128.0
2019-06-28 13:40:00,87.37,87.37,87.23,87.24,61857.0,87.0059,87.0059,86.8665,86.8764,61857.0
2019-06-28 13:50:00,87.23,87.28,87.13,87.19,75935.0,86.8665,86.9163,86.7669,86.8266,75935.0
2019-06-28 14:00:00,87.2,87.32,87.18,87.27,42666.0,86.8366,86.9561,86.8167,86.9063,42666.0
2019-06-28 14:10:00,87.26,87.33,87.11,87.2,44622.0,86.8963,86.9661,86.747,86.8366,44622.0
2019-06-28 14:20:00,87.21,87.41,87.21,87.37,47873.0,86.8466,87.0457,86.8466,87.0059,47873.0
2019-06-28 14:30:00,87.38,87.52,87.35,87.5,88607.0,87.0158,87.1553,86.986,87.1353,88607.0
2019-06-28 14:40:00,87.5,87.65,87.48,87.65,102606.0,87.1353,87.2847,87.1154,87.2847,102606.0
2019-06-28 14:50:00,87.64,87.67,87.48,87.66,73393.0,87.2748,87.3046,87.1154,87.2947,73393.0
2019-06-28 15:00:00,87.66,87.69,87.52,87.55,133545.0,87.2947,87.3246,87.1553,87.1851,133545.0
2019-06-28 15:10:00,87.55,87.63,87.36,87.39,138260.0,87.1851,87.2648,86.9959,87.0258,138260.0
2019-06-28 15:20:00,87.41,87.48,87.29,87.37,75100.0,87.0457,87.1154,86.9262,87.0059,75100.0
2019-06-28 15:30:00,87.38,87.46,87.18,87.42,108645.0,87.0158,87.0955,86.8167,87.0557,108645.0
2019-06-28 15:40:00,87.44,87.5,87.36,87.48,198480.0,87.0756,87.1353,86.9959,87.1154,198480.0
2019-06-28 15:50:00,87.47,87.94,87.47,87.77,981113.0,87.1055,87.5735,87.1055,87.4042,981113.0
2019-07-01 09:30:00,89.28,89.3,88.61,88.61,255191.0,88.9079,88.9278,88.2407,88.2407,255191.0
2019-07-01 09:40:00,88.63,88.73,88.19,88.21,259437.0,88.2606,88.3602,87.8225,87.8424,259437.0
2019-07-01 09:50:00,88.21,88.39,88.02,88.3,137987.0,87.8424,88.0216,87.6532,87.932,137987.0
2019-07-01 10:00:00,88.34,88.6,88.17,88.24,151431.0,87.9718,88.2308,87.8026,87.8723,151431.0
2019-07-01 10:10:00,88.25,88.41,88.07,88.33,58137.0,87.8822,88.0416,87.703,87.9619,58137.0
2019-07-01 10:20:00,88.37,88.39,88.12,88.2,48352.0,88.0017,88.0216,87.7528,87.8324,48352.0
2019-07-01 10:30:00,88.25,88.32,88.14,88.23,40814.0,87.8822,87.9519,87.7727,87.8623,40814.0
2019-07-01 10:40:00,88.26,88.46,88.21,88.35,30104.0,87.8922,88.0913,87.8424,87.9818,30104.0
2019-07-01 10:50:00,88.34,88.54,88.26,88.38,32680.0,87.9718,88.171,87.8922,88.0117,32680.0
2019-07-01 11:00:00,88.37,88.51,88.07,88.07,52986.0,88.0017,88.1411,87.703,87.703,52986.0
2019-07-01 11:10:00,88.08,88.18,87.93,87.96,89916.0,87.7129,87.8125,87.5636,87.5934,89916.0
2019-07-01 11:20:00,87.93,88.07,87.87,87.96,62049.0,87.5636,87.703,87.5038,87.5934,62049.0
2019-07-01 11:30:00,87.98,88.17,87.87,88.14,53616.0,87.6133,87.8026,87.5038,87.7727,53616.0
2019-07-01 11:40:00,88.14,88.28,88.04,88.21,56426.0,87.7727,87.9121,87.6731,87.8424,56426.0
2019-07-01 11:50:00,88.21,88.39,88.21,88.3,28940.0,87.8424,88.0216,87.8424,87.932,28940.0
2019-07-01 12:00:00,88.32,88.56,88.24,88.41,125179.0,87.9519,88.1909,87.8723,88.0416,125179.0
2019-07-01 12:10:00,88.39,88.56,88.37,88.45,38197.0,88.0216,88.1909,88.0017,88.0814,38197.0
2019-07-01 12:20:00,88.45,88.49,88.31,88.39,40540.0,88.0814,88.1212,87.942,88.0216,40540.0
2019-07-01 12:30:00,88.39,88.46,88.37,88.41,33409.0,88.0216,88.0913,88.0017,88.0416,33409.0
2019-07-01 12:40:00,88.43,88.46,88.19,88.25,83351.0,88.0615,88.0913,87.8225,87.8822,83351.0
2019-07-01 12:50:00,88.25,88.25,88.08,88.13,68410.0,87.8822,87.8822,87.7129,87.7627,68410.0
2019-07-01 13:00:00,88.17,88.18,88.0,88.08,70331.0,87.8026,87.8125,87.6333,87.7129,70331.0
2019-07-01 13:10:00,88.09,88.09,87.87,88.02,42192.0,87.7229,87.7229,87.5038,87.6532,42192.0
2019-07-01 13:20:00,88.02,88.15,87.94,88.13,36809.0,87.6532,87.7826,87.5735,87.7627,36809.0
2019-07-01 13:30:00,88.13,88.21,87.97,88.18,25553.0,87.7627,87.8424,87.6034,87.8125,25553.0
2019-07-01 13:40:00,88.2,88.29,88.11,88.27,19866.0,87.8324,87.9221,87.7428,87.9021,19866.0
2019-07-01 13:50:00,88.27,88.29,88.15,88.2,18061.0,87.9021,87.9221,87.7826,87.8324,18061.0
2019-07-01 14:00:00,88.2,88.23,87.98,87.98,41717.0,87.8324,87.8623,87.6133,87.6133,41717.0
2019-07-01 14:10:00,87.97,88.1,87.88,88.04,35431.0,87.6034,87.7328,87.5138,87.6731,35431.0
2019-07-01 14:20:00,88.05,88.11,87.85,87.85,68468.0,87.6831,87.7428,87.4839,87.4839,68468.0
2019-07-01 14:30:00,87.83,88.06,87.78,87.98,38337.0,87.464,87.693,87.4142,87.6133,38337.0
2019-07-01 14:40:00,87.97,88.08,87.93,88.08,31785.0,87.6034,87.7129,87.5636,87.7129,31785.0
2019-07-01 14:50:00,88.12,88.12,87.91,87.93,37917.0,87.7528,87.7528,87.5436,87.5636,37917.0
2019-07-01 15:00:00,87.93,88.34,87.92,88.3,90595.0,87.5636,87.9718,87.5536,87.932,90595.0
2019-07-01 15:10:00,88.29,88.41,88.25,88.35,50467.0,87.9221,88.0416,87.8822,87.9818,50467.0
2019-07-01 15:20:00,88.36,88.41,88.3,88.32,43092.0,87.9918,88.0416,87.932,87.9519,43092.0
2019-07-01 15:30:00,88.32,88.43,88.28,88.39,58992.0,87.9519,88.0615,87.9121,88.0216,58992.0
2019-07-01 15:40:00,88.39,88.43,88.26,88.31,73416.0,88.0216,88.0615,87.8922,87.942,73416.0
2019-07-01 15:50:00,88.33,88.36,88.14,88.25,402396.0,87.9619,87.9918,87.7727,87.8822,402396.0
2019-07-02 09:30:00,88.18,88.29,87.33,87.93,144295.0,87.8125,87.9221,86.9661,87.5636,144295.0
2019-07-02 09:40:00,87.99,88.03,87.67,87.82,51261.0,87.6233,87.6631,87.3046,87.454,51261.0
2019-07-02 09:50:00,87.75,87.91,87.66,87.78,23669.0,87.3843,87.5436,87.2947,87.4142,23669.0
2019-07-02 10:00:00,87.77,87.95,87.59,87.64,55258.0,87.4042,87.5835,87.225,87.2748,55258.0
2019-07-02 10:10:00,87.68,87.71,87.46,87.49,54763.0,87.3146,87.3445,87.0955,87.1254,54763.0
2019-07-02 10:20:00,87.47,87.77,87.44,87.72,133645.0,87.1055,87.4042,87.0756,87.3544,133645.0
2019-07-02 10:30:00,87.72,87.88,87.69,87.83,35634.0,87.3544,87.5138,87.3246,87.464,35634.0
2019-07-02 10:40:00,87.8,87.81,87.62,87.63,37896.0,87.4341,87.4441,87.2548,87.2648,37896.0
2019-07-02 10:50:00,87.62,87.79,87.52,87.58,56987.0,87.2548,87.4241,87.1553,87.215,56987.0
2019-07-02 11:00:00,87.57,87.63,87.39,87.49,74598.0,87.2051,87.2648,87.0258,87.1254,74598.0
2019-07-02 11:10:00,87.48,87.56,87.43,87.46,29091.0,87.1154,87.1951,87.0656,87.0955,29091.0
2019-07-02 11:20:00,87.49,87.65,87.48,87.54,28146.0,87.1254,87.2847,87.1154,87.1752,28146.0
2019-07-02 11:30:00,87.55,87.58,87.18,87.18,162275.0,87.1851,87.215,86.8167,86.8167,162275.0
2019-07-02 11:40:00,87.16,87.43,87.05,87.42,125111.0,86.7968,87.0656,86.6872,87.0557,125111.0
2019-07-02 11:50:00,87.42,87.44,87.24,87.38,49230.0,87.0557,87.0756,86.8764,87.0158,49230.0
2019-07-02 12:00:00,87.36,87.51,87.24,87.48,28881.0,86.9959,87.1453,86.8764,87.1154,28881.0
2019-07-02 12:10:00,87.48,87.68,87.48,87.62,36309.0,87.1154,87.3146,87.1154,87.2548,36309.0
2019-07-02 12:20:00,87.65,87.73,87.47,87.54,28040.0,87.2847,87.3644,87.1055,87.1752,28040.0
2019-07-02 12:30:00,87.55,87.59,87.31,87.45,77753.0,87.1851,87.225,86.9461,87.0856,77753.0
2019-07-02 12:40:00,87.42,87.42,87.23,87.3,68647.0,87.0557,87.0557,86.8665,86.9362,68647.0
2019-07-02 12:50:00,87.29,87.39,87.2,87.3,61356.0,86.9262,87.0258,86.8366,86.9362,61356.0
2019-07-02 13:00:00,87.28,87.3,87.15,87.27,68437.0,86.9163,86.9362,86.7868,86.9063,68437.0
2019-07-02 13:10:00,87.3,87.38,87.16,87.25,31890.0,86.9362,87.0158,86.7968,86.8864,31890.0
2019-07-02 13:20:00,87.24,87.36,87.19,87.31,66070.0,86.8764,86.9959,86.8266,86.9461,66070.0
2019-07-02 13:30:00,87.32,87.4,87.26,87.32,32416.0,86.9561,87.0358,86.8963,86.9561,32416.0
2019-07-02 13:40:00,87.31,87.33,87.2,87.29,71832.0,86.9461,86.9661,86.8366,86.9262,71832.0
2019-07-02 13:50:00,87.3,87.31,87.16,87.22,72205.0,86.9362,86.9461,86.7968,86.8565,72205.0
2019-07-02 14:00:00,87.21,87.25,87.08,87.22,52151.0,86.8466,86.8864,86.7171,86.8565,52151.0
2019-07-02 14:10:00,87.24,87.28,87.11,87.14,40919.0,86.8764,86.9163,86.747,86.7768,40919.0
2019-07-02 14:20:00,87.14,87.28,87.14,87.22,23066.0,86.7768,86.9163,86.7768,86.8565,23066.0
2019-07-02 14:30:00,87.23,87.26,87.09,87.12,28638.0,86.8665,86.8963,86.7271,86.7569,28638.0
2019-07-02 14:40:00,87.13,87.13,87.02,87.06,75900.0,86.7669,86.7669,86.6573,86.6972,75900.0
2019-07-02 14:50:00,87.06,87.21,86.98,87.13,81443.0,86.6972,86.8466,86.6175,86.7669,81443.0
2019-07-02 15:00:00,87.13,87.2,87.06,87.16,53934.0,86.7669,86.8366,86.6972,86.7968,53934.0
2019-07-02 15:10:00,87.17,87.2,87.03,87.17,67332.0,86.8067,86.8366,86.6673,86.8067,67332.0
2019-07-02 15:20:00,87.17,87.29,87.17,87.21,48202.0,86.8067,86.9262,86.8067,86.8466,48202.0
2019-07-02 15:30:00,87.2,87.37,87.2,87.37,61822.0,86.8366,87.0059,86.8366,87.0059,61822.0
2019-07-02 15:40:00,87.37,87.45,87.3,87.36,195446.0,87.0059,87.0856,86.9362,86.9959,195446.0
2019-07-02 15:50:00,87.35,87.61,87.31,87.58,253052.0,86.986,87.2449,86.9461,87.215,253052.0
2019-07-03 09:30:00,88.0,88.0,87.45,87.53,76856.0,87.6333,87.6333,87.0856,87.1652,76856.0
2019-07-03 09:40:00,87.57,87.88,87.55,87.81,23739.0,87.2051,87.5138,87.1851,87.4441,23739.0
2019-07-03 09:50:00,87.81,87.91,87.64,87.88,35864.0,87.4441,87.5436,87.2748,87.5138,35864.0
2019-07-03 10:00:00,87.87,87.93,87.69,87.74,87549.0,87.5038,87.5636,87.3246,87.3743,87549.0
2019-07-03 10:10:00,87.72,87.78,87.66,87.74,41004.0,87.3544,87.4142,87.2947,87.3743,41004.0
2019-07-03 10:20:00,87.75,87.93,87.66,87.87,40285.0,87.3843,87.5636,87.2947,87.5038,40285.0
2019-07-03 10:30:00,87.86,88.05,87.84,88.03,106612.0,87.4938,87.6831,87.4739,87.6631,106612.0
2019-07-03 10:40:00,88.03,88.27,88.02,88.22,47768.0,87.6631,87.9021,87.6532,87.8523,47768.0
2019-07-03 10:50:00,88.25,88.34,88.18,88.19,32892.0,87.8822,87.9718,87.8125,87.8225,32892.0
2019-07-03 11:00:00,88.16,88.35,88.12,88.14,26534.0,87.7926,87.9818,87.7528,87.7727,26534.0
2019-07-03 11:10:00,88.14,88.18,88.03,88.07,33767.0,87.7727,87.8125,87.6631,87.703,33767.0
2019-07-03 11:20:00,88.08,88.13,88.01,88.09,22679.0,87.7129,87.7627,87.6432,87.7229,22679.0
2019-07-03 11:30:00,88.1,88.34,88.1,88.33,40279.0,87.7328,87.9718,87.7328,87.9619,40279.0
2019-07-03 11:40:00,88.33,88.39,88.28,88.32,34303.0,87.9619,88.0216,87.9121,87.9519,34303.0
2019-07-03 11:50:00,88.32,88.38,88.24,88.34,49363.0,87.9519,88.0117,87.8723,87.9718,49363.0
2019-07-03 12:00:00,88.34,88.38,88.23,88.25,29122.0,87.9718,88.0117,87.8623,87.8822,29122.0
2019-07-03 12:10:00,88.25,88.29,88.04,88.17,94594.0,87.8822,87.9221,87.6731,87.8026,94594.0
2019-07-03 12:20:00,88.17,88.21,88.03,88.05,49486.0,87.8026,87.8424,87.6631,87.6831,49486.0
2019-07-03 12:30:00,88.04,88.27,87.93,88.27,93093.0,87.6731,87.9021,87.5636,87.9021,93093.0
2019-07-03 12:40:00,88.27,88.48,88.24,88.42,89696.0,87.9021,88.1113,87.8723,88.0515,89696.0
2019-07-03 12:50:00,88.44,88.91,88.42,88.9,135470.0,88.0714,88.5395,88.0515,88.5295,135470.0
2019-07-05 09:30:00,88.34,88.48,88.05,88.39,68039.0,87.9718,88.1113,87.6831,88.0216,68039.0
2019-07-05 09:40:00,88.37,88.82,88.13,88.77,37558.0,88.0017,88.4498,87.7627,88.4,37558.0
2019-07-05 09:50:00,88.78,88.86,88.2,88.22,60130.0,88.41,88.4897,87.8324,87.8523,60130.0
2019-07-05 10:00:00,88.24,88.7,88.17,88.57,87757.0,87.8723,88.3303,87.8026,88.2009,87757.0
2019-07-05 10:10:00,88.57,88.63,88.41,88.5,70314.0,88.2009,88.2606,88.0416,88.1312,70314.0
2019-07-05 10:20:00,88.51,88.53,88.25,88.25,126851.0,88.1411,88.161,87.8822,87.8822,126851.0
2019-07-05 10:30:00,88.24,88.34,88.12,88.22,111455.0,87.8723,87.9718,87.7528,87.8523,111455.0
2019-07-05 10:40:00,88.24,88.4,88.06,88.4,85559.0,87.8723,88.0316,87.693,88.0316,85559.0
2019-07-05 10:50:00,88.41,88.61,88.41,88.59,44709.0,88.0416,88.2407,88.0416,88.2208,44709.0
2019-07-05 11:00:00,88.6,88.63,88.48,88.63,31894.0,88.2308,88.2606,88.1113,88.2606,31894.0
2019-07-05 11:10:00,88.66,88.66,88.44,88.59,78135.0,88.2905,88.2905,88.0714,88.2208,78135.0
2019-07-05 11:20:00,88.54,88.55,88.17,88.23,116426.0,88.171,88.181,87.8026,87.8623,116426.0
2019-07-05 11:30:00,88.23,88.26,87.87,87.87,57143.0,87.8623,87.8922,87.5038,87.5038,57143.0
2019-07-05 11:40:00,87.89,87.89,87.62,87.7,163900.0,87.5237,87.5237,87.2548,87.3345,163900.0
2019-07-05 11:50:00,87.68,87.77,87.57,87.73,91307.0,87.3146,87.4042,87.2051,87.3644,91307.0
2019-07-05 12:00:00,87.72,87.73,87.43,87.56,94085.0,87.3544,87.3644,87.0656,87.1951,94085.0
2019-07-05 12:10:00,87.55,87.59,87.38,87.39,43844.0,87.1851,87.225,87.0158,87.0258,43844.0
2019-07-05 12:20:00,87.38,87.39,87.15,87.25,115849.0,87.0158,87.0258,86.7868,86.8864,115849.0
2019-07-05 12:30:00,87.25,87.45,87.22,87.43,125159.0,86.8864,87.0856,86.8565,87.0656,125159.0
2019-07-05 12:40:00,87.4,87.49,87.3,87.47,141385.0,87.0358,87.1254,86.9362,87.1055,141385.0
2019-07-05 12:50:00,87.47,87.63,87.47,87.6,92372.0,87.1055,87.2648,87.1055,87.2349,92372.0
2019-07-05 13:00:00,87.59,87.87,87.58,87.86,79001.0,87.225,87.5038,87.215,87.4938,79001.0
2019-07-05 13:10:00,87.86,87.91,87.81,87.88,44372.0,87.4938,87.5436,87.4441,87.5138,44372.0
2019-07-05 13:20:00,87.86,87.94,87.82,87.87,40434.0,87.4938,87.5735,87.454,87.5038,40434.0
2019-07-05 13:30:00,87.9,87.95,87.8,87.88,19438.0,87.5337,87.5835,87.4341,87.5138,19438.0
2019-07-05 13:40:00,87.85,87.88,87.73,87.73,45706.0,87.4839,87.5138,87.3644,87.3644,45706.0
2019-07-05 13:50:00,87.74,87.82,87.61,87.76,42361.0,87.3743,87.454,87.2449,87.3943,42361.0
2019-07-05 14:00:00,87.76,87.85,87.5,87.55,112026.0,87.3943,87.4839,87.1353,87.1851,112026.0
2019-07-05 14:10:00,87.55,87.61,87.48,87.56,19276.0,87.1851,87.2449,87.1154,87.1951,19276.0
2019-07-05 14:20:00,87.58,87.62,87.38,87.45,73224.0,87.215,87.2548,87.0158,87.0856,73224.0
2019-07-05 14:30:00,87.46,87.59,87.39,87.47,30315.0,87.0955,87.225,87.0258,87.1055,30315.0
2019-07-05 14:40:00,87.47,87.63,87.44,87.61,60547.0,87.1055,87.2648,87.0756,87.2449,60547.0
2019-07-05 14:50:00,87.6,87.65,87.51,87.51,46473.0,87.2349,87.2847,87.1453,87.1453,46473.0
2019-07-05 15:00:00,87.52,87.55,87.29,87.31,47272.0,87.1553,87.1851,86.9262,86.9461,47272.0
2019-07-05 15:10:00,87.32,87.36,87.12,87.12,116177.0,86.9561,86.9959,86.7569,86.7569,116177.0
2019-07-05 15:20:00,87.11,87.31,87.06,87.1,107242.0,86.747,86.9461,86.6972,86.737,107242.0
2019-07-05 15:30:00,87.09,87.23,87.05,87.11,140069.0,86.7271,86.8665,86.6872,86.747,140069.0
2019-07-05 15:40:00,87.12,87.31,87.06,87.23,119873.0,86.7569,86.9461,86.6972,86.8665,119873.0
2019-07-05 15:50:00,87.24,87.29,87.0,87.18,424916.0,86.8764,86.9262,86.6374,86.8167,424916.0
2019-07-08 09:30:00,86.88,86.92,85.86,85.9,180535.0,86.5179,86.5578,85.5022,85.542,180535.0
2019-07-08 09:40:00,85.9,86.28,85.74,86.11,79211.0,85.542,85.9204,85.3827,85.7511,79211.0
2019-07-08 09:50:00,86.12,86.49,86.08,86.44,66826.0,85.7611,86.1296,85.7213,86.0798,66826.0
2019-07-08 10:00:00,86.43,86.58,86.36,86.55,110825.0,86.0698,86.2192,86.0001,86.1893,110825.0
2019-07-08 10:10:00,86.55,86.76,86.54,86.65,69055.0,86.1893,86.3984,86.1793,86.2889,69055.0
2019-07-08 10:20:00,86.65,86.66,86.32,86.34,24483.0,86.2889,86.2988,85.9603,85.9802,24483.0
2019-07-08 10:30:00,86.34,86.34,86.06,86.07,38906.0,85.9802,85.9802,85.7013,85.7113,38906.0
2019-07-08 10:40:00,86.06,86.21,85.89,86.01,102650.0,85.7013,85.8507,85.5321,85.6516,102650.0
2019-07-08 10:50:00,86.02,86.05,85.71,85.76,126020.0,85.6615,85.6914,85.3528,85.4026,126020.0
2019-07-08 11:00:00,85.71,85.87,85.68,85.79,67454.0,85.3528,85.5121,85.3229,85.4325,67454.0
2019-07-08 11:10:00,85.79,85.97,85.77,85.88,107975.0,85.4325,85.6117,85.4126,85.5221,107975.0
2019-07-08 11:20:00,85.92,85.92,85.44,85.51,74785.0,85.5619,85.5619,85.0839,85.1536,74785.0
2019-07-08 11:30:00,85.51,85.57,85.15,85.15,148521.0,85.1536,85.2134,84.7951,84.7951,148521.0
2019-07-08 11:40:00,85.15,85.4,85.13,85.39,125636.0,84.7951,85.0441,84.7752,85.0341,125636.0
2019-07-08 11:50:00,85.4,85.4,85.15,85.28,163304.0,85.0441,85.0441,84.7951,84.9246,163304.0
2019-07-08 12:00:00,85.28,85.36,85.21,85.26,61465.0,84.9246,85.0043,84.8549,84.9047,61465.0
2019-07-08 12:10:00,85.26,85.35,85.15,85.33,84778.0,84.9047,84.9943,84.7951,84.9744,84778.0
2019-07-08 12:20:00,85.33,85.46,85.32,85.38,69868.0,84.9744,85.1038,84.9644,85.0242,69868.0
2019-07-08 12:30:00,85.36,85.42,85.26,85.28,50254.0,85.0043,85.064,84.9047,84.9246,50254.0
2019-07-08 12:40:00,85.27,85.4,85.26,85.4,123463.0,84.9146,85.0441,84.9047,85.0441,123463.0
2019-07-08 12:50:00,85.4,85.68,85.4,85.56,133679.0,85.0441,85.3229,85.0441,85.2034,133679.0
2019-07-08 13:00:00,85.55,85.59,85.46,85.53,32483.0,85.1935,85.2333,85.1038,85.1736,32483.0
2019-07-08 13:10:00,85.54,85.74,85.48,85.68,31606.0,85.1835,85.3827,85.1238,85.3229,31606.0
2019-07-08 13:20:00,85.68,85.73,85.56,85.61,52640.0,85.3229,85.3727,85.2034,85.2532,52640.0
2019-07-08 13:30:00,85.61,85.69,85.48,85.48,23317.0,85.2532,85.3329,85.1238,85.1238,23317.0
2019-07-08 13:40:00,85.5,85.54,85.35,85.43,19331.0,85.1437,85.1835,84.9943,85.074,19331.0
2019-07-08 13:50:00,85.44,85.48,85.31,85.31,25995.0,85.0839,85.1238,84.9545,84.9545,25995.0
2019-07-08 14:00:00,85.32,85.32,85.05,85.12,58837.0,84.9644,84.9644,84.6956,84.7653,58837.0
2019-07-08 14:10:00,85.12,85.13,84.99,85.03,86457.0,84.7653,84.7752,84.6358,84.6756,86457.0
2019-07-08 14:20:00,85.04,85.13,84.97,85.09,43990.0,84.6856,84.7752,84.6159,84.7354,43990.0
2019-07-08 14:30:00,85.09,85.33,85.08,85.28,20754.0,84.7354,84.9744,84.7254,84.9246,20754.0
2019-07-08 14:40:00,85.29,85.49,85.24,85.48,72943.0,84.9346,85.1337,84.8848,85.1238,72943.0
2019-07-08 14:50:00,85.48,85.48,85.19,85.21,54554.0,85.1238,85.1238,84.835,84.8549,54554.0
2019-07-08 15:00:00,85.23,85.48,85.23,85.45,63917.0,84.8748,85.1238,84.8748,85.0939,63917.0
2019-07-08 15:10:00,85.45,85.63,85.4,85.5,93763.0,85.0939,85.2731,85.0441,85.1437,93763.0
2019-07-08 15:20:00,85.5,85.55,85.43,85.51,55839.0,85.1437,85.1935,85.074,85.1536,55839.0
2019-07-08 15:30:00,85.51,85.64,85.48,85.64,146639.0,85.1536,85.2831,85.1238,85.2831,146639.0
2019-07-08 15:40:00,85.64,85.66,85.53,85.59,148608.0,85.2831,85.303,85.1736,85.2333,148608.0
2019-07-08 15:50:00,85.61,85.7,85.51,85.7,484472.0,85.2532,85.3428,85.1536,85.3428,484472.0
2019-07-09 09:30:00,85.23,86.32,85.0,86.32,218783.0,84.8748,85.9603,84.6458,85.9603,218783.0
2019-07-09 09:40:00,86.31,86.56,86.19,86.33,116777.0,85.9503,86.1993,85.8308,85.9702,116777.0
2019-07-09 09:50:00,86.33,86.36,86.09,86.13,32054.0,85.9702,86.0001,85.7312,85.7711,32054.0
2019-07-09 10:00:00,86.14,86.54,86.14,86.44,75406.0,85.781,86.1793,85.781,86.0798,75406.0
2019-07-09 10:10:00,86.47,86.49,86.31,86.34,84124.0,86.1096,86.1296,85.9503,85.9802,84124.0
2019-07-09 10:20:00,86.34,86.47,86.27,86.39,39961.0,85.9802,86.1096,85.9105,86.03,39961.0
2019-07-09 10:30:00,86.36,86.73,86.33,86.65,67478.0,86.0001,86.3686,85.9702,86.2889,67478.0
2019-07-09 10:40:00,86.67,86.83,86.58,86.76,63392.0,86.3088,86.4681,86.2192,86.3984,63392.0
2019-07-09 10:50:00,86.78,86.82,86.51,86.54,37708.0,86.4183,86.4582,86.1495,86.1793,37708.0
2019-07-09 11:00:00,86.54,86.82,86.54,86.78,81173.0,86.1793,86.4582,86.1793,86.4183,81173.0
2019-07-09 11:10:00,86.76,86.9,86.66,86.86,45938.0,86.3984,86.5378,86.2988,86.498,45938.0
2019-07-09 11:20:00,86.89,86.92,86.6,86.6,21597.0,86.5279,86.5578,86.2391,86.2391,21597.0
2019-07-09 11:30:00,86.58,86.76,86.58,86.74,46922.0,86.2192,86.3984,86.2192,86.3785,46922.0
2019-07-09 11:40:00,86.73,86.81,86.67,86.81,23600.0,86.3686,86.4482,86.3088,86.4482,23600.0
2019-07-09 11:50:00,86.81,86.88,86.73,86.88,24958.0,86.4482,86.5179,86.3686,86.5179,24958.0
2019-07-09 12:00:00,86.85,86.91,86.8,86.89,20500.0,86.4881,86.5478,86.4383,86.5279,20500.0
2019-07-09 12:10:00,86.92,86.99,86.9,86.97,32789.0,86.5578,86.6275,86.5378,86.6076,32789.0
2019-07-09 12:20:00,86.96,87.02,86.86,87.02,22204.0,86.5976,86.6573,86.498,86.6573,22204.0
2019-07-09 12:30:00,87.01,87.05,86.94,86.98,18583.0,86.6474,86.6872,86.5777,86.6175,18583.0
2019-07-09 12:40:00,87.0,87.07,86.96,87.07,30412.0,86.6374,86.7071,86.5976,86.7071,30412.0
2019-07-09 12:50:00,87.06,87.06,86.88,86.89,25982.0,86.6972,86.6972,86.5179,86.5279,25982.0
2019-07-09 13:00:00,86.91,86.94,86.74,86.74,27464.0,86.5478,86.5777,86.3785,86.3785,27464.0
2019-07-09 13:10:00,86.74,86.8,86.7,86.74,12861.0,86.3785,86.4383,86.3387,86.3785,12861.0
2019-07-09 13:20:00,86.73,86.76,86.6,86.75,25105.0,86.3686,86.3984,86.2391,86.3885,25105.0
2019-07-09 13:30:00,86.72,86.79,86.7,86.78,18603.0,86.3586,86.4283,86.3387,86.4183,18603.0
2019-07-09 13:40:00,86.77,86.84,86.76,86.76,17253.0,86.4084,86.4781,86.3984,86.3984,17253.0
2019-07-09 13:50:00,86.75,86.83,86.7,86.79,21959.0,86.3885,86.4681,86.3387,86.4283,21959.0
2019-07-09 14:00:00,86.78,86.82,86.74,86.74,13578.0,86.4183,86.4582,86.3785,86.3785,13578.0
2019-07-09 14:10:00,86.74,86.89,86.74,86.86,17232.0,86.3785,86.5279,86.3785,86.498,17232.0
2019-07-09 14:20:00,86.86,86.87,86.72,86.74,16487.0,86.498,86.508,86.3586,86.3785,16487.0
2019-07-09 14:30:00,86.75,86.88,86.72,86.85,15991.0,86.3885,86.5179,86.3586,86.4881,15991.0
2019-07-09 14:40:00,86.84,86.94,86.82,86.9,28177.0,86.4781,86.5777,86.4582,86.5378,28177.0
2019-07-09 14:50:00,86.9,86.91,86.8,86.81,25219.0,86.5378,86.5478,86.4383,86.4482,25219.0
2019-07-09 15:00:00,86.8,86.84,86.62,86.64,116158.0,86.4383,86.4781,86.259,86.2789,116158.0
2019-07-09 15:10:00,86.65,86.72,86.52,86.68,84519.0,86.2889,86.3586,86.1594,86.3188,84519.0
2019-07-09 15:20:00,86.66,86.71,86.56,86.6,58997.0,86.2988,86.3486,86.1993,86.2391,58997.0
2019-07-09 15:30:00,86.61,86.84,86.6,86.78,78836.0,86.2491,86.4781,86.2391,86.4183,78836.0
2019-07-09 15:40:00,86.77,86.94,86.77,86.92,138648.0,86.4084,86.5777,86.4084,86.5578,138648.0
2019-07-09 15:50:00,86.92,87.08,86.92,87.04,273486.0,86.5578,86.7171,86.5578,86.6773,273486.0
2019-07-10 09:30:00,87.57,87.78,87.38,87.47,202823.0,87.2051,87.4142,87.0158,87.1055,202823.0
2019-07-10 09:40:00,87.41,87.78,87.31,87.66,105821.0,87.0457,87.4142,86.9461,87.2947,105821.0
2019-07-10 09:50:00,87.65,87.99,87.65,87.92,118033.0,87.2847,87.6233,87.2847,87.5536,118033.0
2019-07-10 10:00:00,87.92,88.07,87.37,87.42,105410.0,87.5536,87.703,87.0059,87.0557,105410.0
2019-07-10 10:10:00,87.4,87.49,86.85,86.92,130987.0,87.0358,87.1254,86.4881,86.5578,130987.0
2019-07-10 10:20:00,86.94,86.94,86.55,86.59,82115.0,86.5777,86.5777,86.1893,86.2291,82115.0
2019-07-10 10:30:00,86.59,86.68,86.35,86.44,147783.0,86.2291,86.3188,85.9901,86.0798,147783.0
2019-07-10 10:40:00,86.46,86.54,86.31,86.31,156844.0,86.0997,86.1793,85.9503,85.9503,156844.0
2019-07-10 10:50:00,86.32,86.39,86.16,86.17,194132.0,85.9603,86.03,85.8009,85.8109,194132.0
2019-07-10 11:00:00,86.19,86.28,86.12,86.15,105205.0,85.8308,85.9204,85.7611,85.791,105205.0
2019-07-10 11:10:00,86.13,86.18,85.77,85.87,145265.0,85.7711,85.8208,85.4126,85.5121,145265.0
2019-07-10 11:20:00,85.89,86.3,85.85,86.17,125881.0,85.5321,85.9403,85.4922,85.8109,125881.0
2019-07-10 11:30:00,86.18,86.42,86.18,86.33,64998.0,85.8208,86.0598,85.8208,85.9702,64998.0
2019-07-10 11:40:00,86.33,86.54,86.32,86.52,50304.0,85.9702,86.1793,85.9603,86.1594,50304.0
2019-07-10 11:50:00,86.53,86.57,86.36,86.52,37807.0,86.1694,86.2092,86.0001,86.1594,37807.0
2019-07-10 12:00:00,86.54,86.76,86.53,86.7,52562.0,86.1793,86.3984,86.1694,86.3387,52562.0
2019-07-10 12:10:00,86.69,86.81,86.66,86.74,41748.0,86.3287,86.4482,86.2988,86.3785,41748.0
2019-07-10 12:20:00,86.73,86.87,86.67,86.86,29579.0,86.3686,86.508,86.3088,86.498,29579.0
2019-07-10 12:30:00,86.88,87.07,86.87,87.0,43599.0,86.5179,86.7071,86.508,86.6374,43599.0
2019-07-10 12:40:00,87.0,87.17,86.97,87.1,44500.0,86.6374,86.8067,86.6076,86.737,44500.0
2019-07-10 12:50:00,87.13,87.18,87.05,87.1,18175.0,86.7669,86.8167,86.6872,86.737,18175.0
2019-07-10 13:00:00,87.12,87.16,86.92,87.01,30676.0,86.7569,86.7968,86.5578,86.6474,30676.0
2019-07-10 13:10:00,87.03,87.09,86.99,87.04,32954.0,86.6673,86.7271,86.6275,86.6773,32954.0
2019-07-10 13:20:00,87.07,87.18,87.05,87.09,27652.0,86.7071,86.8167,86.6872,86.7271,27652.0
2019-07-10 13:30:00,87.09,87.13,86.94,86.95,22585.0,86.7271,86.7669,86.5777,86.5876,22585.0
2019-07-10 13:40:00,86.97,87.15,86.96,87.07,39068.0,86.6076,86.7868,86.5976,86.7071,39068.0
2019-07-10 13:50:00,87.07,87.09,86.97,86.97,32237.0,86.7071,86.7271,86.6076,86.6076,32237.0
2019-07-10 14:00:00,86.98,87.11,86.98,87.02,76145.0,86.6175,86.747,86.6175,86.6573,76145.0
2019-07-10 14:10:00,87.03,87.08,86.91,86.92,27048.0,86.6673,86.7171,86.5478,86.5578,27048.0
2019-07-10 14:20:00,86.92,86.97,86.87,86.92,27759.0,86.5578,86.6076,86.508,86.5578,27759.0
2019-07-10 14:30:00,86.9,87.11,86.86,87.05,38778.0,86.5378,86.747,86.498,86.6872,38778.0
2019-07-10 14:40:00,87.06,87.18,87.04,87.08,38685.0,86.6972,86.8167,86.6773,86.7171,38685.0
2019-07-10 14:50:00,87.09,87.17,87.08,87.12,26669.0,86.7271,86.8067,86.7171,86.7569,26669.0
2019-07-10 15:00:00,87.12,87.18,87.04,87.12,39850.0,86.7569,86.8167,86.6773,86.7569,39850.0
2019-07-10 15:10:00,87.11,87.15,86.98,87.02,39774.0,86.747,86.7868,86.6175,86.6573,39774.0
2019-07-10 15:20:00,87.02,87.12,86.97,87.03,57340.0,86.6573,86.7569,86.6076,86.6673,57340.0
2019-07-10 15:30:00,87.02,87.14,87.02,87.09,45486.0,86.6573,86.7768,86.6573,86.7271,45486.0
2019-07-10 15:40:00,87.09,87.16,87.01,87.07,84749.0,86.7271,86.7968,86.6474,86.7071,84749.0
2019-07-10 15:50:00,87.07,87.23,87.02,87.15,164799.0,86.7071,86.8665,86.6573,86.7868,164799.0
2019-07-11 09:30:00,87.15,87.32,86.27,86.64,382585.0,86.7868,86.9561,85.9105,86.2789,382585.0
2019-07-11 09:40:00,86.54,86.7,86.35,86.37,90610.0,86.1793,86.3387,85.9901,86.0101,90610.0
2019-07-11 09:50:00,86.36,86.43,86.17,86.22,130140.0,86.0001,86.0698,85.8109,85.8607,130140.0
2019-07-11 10:00:00,86.22,86.29,85.74,85.8,177296.0,85.8607,85.9304,85.3827,85.4424,177296.0
2019-07-11 10:10:00,85.79,85.79,85.46,85.66,210505.0,85.4325,85.4325,85.1038,85.303,210505.0
2019-07-11 10:20:00,85.66,85.99,85.64,85.92,155829.0,85.303,85.6316,85.2831,85.5619,155829.0
2019-07-11 10:30:00,85.94,85.95,85.52,85.55,80150.0,85.5818,85.5918,85.1636,85.1935,80150.0
2019-07-11 10:40:00,85.56,85.63,85.11,85.32,129852.0,85.2034,85.2731,84.7553,84.9644,129852.0
2019-07-11 10:50:00,85.32,85.77,85.22,85.74,158920.0,84.9644,85.4126,84.8648,85.3827,158920.0
2019-07-11 11:00:00,85.73,85.97,85.59,85.96,98123.0,85.3727,85.6117,85.2333,85.6018,98123.0
2019-07-11 11:10:00,85.91,86.2,85.88,86.1,100730.0,85.552,85.8408,85.5221,85.7412,100730.0
2019-07-11 11:20:00,86.11,86.11,85.77,85.78,100885.0,85.7511,85.7511,85.4126,85.4225,100885.0
2019-07-11 11:30:00,85.78,86.02,85.73,85.88,37497.0,85.4225,85.6615,85.3727,85.5221,37497.0
2019-07-11 11:40:00,85.89,85.94,85.84,85.9,17691.0,85.5321,85.5818,85.4823,85.542,17691.0
2019-07-11 11:50:00,85.9,86.12,85.86,86.12,40252.0,85.542,85.7611,85.5022,85.7611,40252.0
2019-07-11 12:00:00,86.13,86.31,86.11,86.23,57071.0,85.7711,85.9503,85.7511,85.8706,57071.0
2019-07-11 12:10:00,86.26,86.3,86.15,86.26,68864.0,85.9005,85.9403,85.791,85.9005,68864.0
2019-07-11 12:20:00,86.25,86.29,86.18,86.27,34410.0,85.8906,85.9304,85.8208,85.9105,34410.0
2019-07-11 12:30:00,86.26,86.32,86.26,86.27,27412.0,85.9005,85.9603,85.9005,85.9105,27412.0
2019-07-11 12:40:00,86.26,86.42,86.25,86.28,44038.0,85.9005,86.0598,85.8906,85.9204,44038.0
2019-07-11 12:50:00,86.28,86.29,86.19,86.25,59572.0,85.9204,85.9304,85.8308,85.8906,59572.0
2019-07-11 13:00:00,86.26,86.28,86.09,86.1,44053.0,85.9005,85.9204,85.7312,85.7412,44053.0
2019-07-11 13:10:00,86.1,86.14,86.05,86.11,17508.0,85.7412,85.781,85.6914,85.7511,17508.0
2019-07-11 13:20:00,86.11,86.15,85.89,85.91,36808.0,85.7511,85.791,85.5321,85.552,36808.0
2019-07-11 13:30:00,85.94,86.01,85.8,85.89,77071.0,85.5818,85.6516,85.4424,85.5321,77071.0
2019-07-11 13:40:00,85.91,85.91,85.67,85.75,27550.0,85.552,85.552,85.313,85.3926,27550.0
2019-07-11 13:50:00,85.75,86.04,85.74,86.01,32281.0,85.3926,85.6814,85.3827,85.6516,32281.0
2019-07-11 14:00:00,86.02,86.04,85.88,85.94,29875.0,85.6615,85.6814,85.5221,85.5818,29875.0
2019-07-11 14:10:00,85.98,85.98,85.81,85.84,54809.0,85.6217,85.6217,85.4524,85.4823,54809.0
2019-07-11 14:20:00,85.84,85.99,85.79,85.95,55530.0,85.4823,85.6316,85.4325,85.5918,55530.0
2019-07-11 14:30:00,85.97,86.18,85.96,86.1,47930.0,85.6117,85.8208,85.6018,85.7412,47930.0
2019-07-11 14:40:00,86.09,86.28,86.01,86.02,71652.0,85.7312,85.9204,85.6516,85.6615,71652.0
2019-07-11 14:50:00,86.03,86.04,85.8,85.86,55944.0,85.6715,85.6814,85.4424,85.5022,55944.0
2019-07-11 15:00:00,85.88,85.95,85.73,85.82,86199.0,85.5221,85.5918,85.3727,85.4623,86199.0
2019-07-11 15:10:00,85.81,85.85,85.71,85.78,59866.0,85.4524,85.4922,85.3528,85.4225,59866.0
2019-07-11 15:20:00,85.78,85.84,85.7,85.81,78452.0,85.4225,85.4823,85.3428,85.4524,78452.0
2019-07-11 15:30:00,85.81,85.94,85.77,85.82,219264.0,85.4524,85.5818,85.4126,85.4623,219264.0
2019-07-11 15:40:00,85.8,85.95,85.74,85.92,176651.0,85.4424,85.5918,85.3827,85.5619,176651.0
2019-07-11 15:50:00,85.92,86.01,85.81,85.9,350436.0,85.5619,85.6516,85.4524,85.542,350436.0
2019-07-12 09:30:00,86.0,86.11,85.14,85.23,173505.0,85.6416,85.7511,84.7852,84.8748,173505.0
2019-07-12 09:40:00,85.23,85.7,85.06,85.7,150845.0,84.8748,85.3428,84.7055,85.3428,150845.0
2019-07-12 09:50:00,85.7,85.9,85.23,85.24,123708.0,85.3428,85.542,84.8748,84.8848,123708.0
2019-07-12 10:00:00,85.24,85.66,85.24,85.56,266542.0,84.8848,85.303,84.8848,85.2034,266542.0
2019-07-12 10:10:00,85.55,85.72,85.41,85.63,199804.0,85.1935,85.3628,85.0541,85.2731,199804.0
2019-07-12 10:20:00,85.66,85.83,85.57,85.75,104248.0,85.303,85.4723,85.2134,85.3926,104248.0
2019-07-12 10:30:00,85.74,85.96,85.67,85.83,58134.0,85.3827,85.6018,85.313,85.4723,58134.0
2019-07-12 10:40:00,85.8,85.86,85.49,85.67,138363.0,85.4424,85.5022,85.1337,85.313,138363.0
2019-07-12 10:50:00,85.66,85.7,85.52,85.61,61201.0,85.303,85.3428,85.1636,85.2532,61201.0
2019-07-12 11:00:00,85.61,85.69,85.44,85.62,30119.0,85.2532,85.3329,85.0839,85.2632,30119.0
2019-07-12 11:10:00,85.6,85.89,85.57,85.87,92413.0,85.2433,85.5321,85.2134,85.5121,92413.0
2019-07-12 11:20:00,85.88,86.15,85.79,86.15,55902.0,85.5221,85.791,85.4325,85.791,55902.0
2019-07-12 11:30:00,86.16,86.33,86.02,86.22,75712.0,85.8009,85.9702,85.6615,85.8607,75712.0
2019-07-12 11:40:00,86.2,86.24,85.83,85.9,90349.0,85.8408,85.8806,85.4723,85.542,90349.0
2019-07-12 11:50:00,85.89,85.97,85.85,85.93,25661.0,85.5321,85.6117,85.4922,85.5719,25661.0
2019-07-12 12:00:00,85.94,85.95,85.68,85.73,31114.0,85.5818,85.5918,85.3229,85.3727,31114.0
2019-07-12 12:10:00,85.72,85.75,85.5,85.63,54840.0,85.3628,85.3926,85.1437,85.2731,54840.0
2019-07-12 12:20:00,85.63,85.64,85.52,85.61,102833.0,85.2731,85.2831,85.1636,85.2532,102833.0
2019-07-12 12:30:00,85.61,85.64,85.45,85.6,94626.0,85.2532,85.2831,85.0939,85.2433,94626.0
2019-07-12 12:40:00,85.58,85.69,85.51,85.67,25777.0,85.2233,85.3329,85.1536,85.313,25777.0
2019-07-12 12:50:00,85.66,85.77,85.63,85.76,22682.0,85.303,85.4126,85.2731,85.4026,22682.0
2019-07-12 13:00:00,85.76,86.03,85.75,86.01,49965.0,85.4026,85.6715,85.3926,85.6516,49965.0
2019-07-12 13:10:00,86.0,86.01,85.8,85.81,30254.0,85.6416,85.6516,85.4424,85.4524,30254.0
2019-07-12 13:20:00,85.79,85.86,85.77,85.8,41735.0,85.4325,85.5022,85.4126,85.4424,41735.0
2019-07-12 13:30:00,85.8,85.8,85.63,85.64,104327.0,85.4424,85.4424,85.2731,85.2831,104327.0
2019-07-12 13:40:00,85.65,85.66,85.48,85.56,107518.0,85.2931,85.303,85.1238,85.2034,107518.0
2019-07-12 13:50:00,85.54,85.61,85.49,85.54,76077.0,85.1835,85.2532,85.1337,85.1835,76077.0
2019-07-12 14:00:00,85.54,85.68,85.52,85.61,38302.0,85.1835,85.3229,85.1636,85.2532,38302.0
2019-07-12 14:10:00,85.62,85.74,85.59,85.65,50759.0,85.2632,85.3827,85.2333,85.2931,50759.0
2019-07-12 14:20:00,85.66,85.72,85.63,85.72,19767.0,85.303,85.3628,85.2731,85.3628,19767.0
2019-07-12 14:30:00,85.72,85.81,85.71,85.8,16799.0,85.3628,85.4524,85.3528,85.4424,16799.0
2019-07-12 14:40:00,85.78,85.91,85.77,85.89,57519.0,85.4225,85.552,85.4126,85.5321,57519.0
2019-07-12 14:50:00,85.89,85.96,85.86,85.88,89035.0,85.5321,85.6018,85.5022,85.5221,89035.0
2019-07-12 15:00:00,85.9,85.96,85.84,85.92,48293.0,85.542,85.6018,85.4823,85.5619,48293.0
2019-07-12 15:10:00,85.9,85.91,85.73,85.82,65510.0,85.542,85.552,85.3727,85.4623,65510.0
2019-07-12 15:20:00,85.84,85.87,85.71,85.73,68461.0,85.4823,85.5121,85.3528,85.3727,68461.0
2019-07-12 15:30:00,85.74,86.07,85.74,85.92,52002.0,85.3827,85.7113,85.3827,85.5619,52002.0
2019-07-12 15:40:00,85.92,85.99,85.83,85.83,62281.0,85.5619,85.6316,85.4723,85.4723,62281.0
2019-07-12 15:50:00,85.83,85.9,85.72,85.8,246697.0,85.4723,85.542,85.3628,85.4424,246697.0
2019-07-15 09:30:00,86.07,86.19,85.47,85.98,161320.0,85.7113,85.8308,85.1138,85.6217,161320.0
2019-07-15 09:40:00,85.97,86.02,85.66,85.73,57525.0,85.6117,85.6615,85.303,85.3727,57525.0
2019-07-15 09:50:00,85.72,85.9,85.62,85.86,36250.0,85.3628,85.542,85.2632,85.5022,36250.0
2019-07-15 10:00:00,85.85,86.1,85.81,85.82,62844.0,85.4922,85.7412,85.4524,85.4623,62844.0
2019-07-15 10:10:00,85.8,85.8,85.59,85.76,60724.0,85.4424,85.4424,85.2333,85.4026,60724.0
2019-07-15 10:20:00,85.75,85.91,85.71,85.84,57109.0,85.3926,85.552,85.3528,85.4823,57109.0
2019-07-15 10:30:00,85.85,85.93,85.69,85.7,60349.0,85.4922,85.5719,85.3329,85.3428,60349.0
2019-07-15 10:40:00,85.68,85.71,85.5,85.66,64132.0,85.3229,85.3528,85.1437,85.303,64132.0
2019-07-15 10:50:00,85.66,85.96,85.66,85.87,61031.0,85.303,85.6018,85.303,85.5121,61031.0
2019-07-15 11:00:00,85.88,86.23,85.87,86.14,86371.0,85.5221,85.8706,85.5121,85.781,86371.0
2019-07-15 11:10:00,86.12,86.13,85.95,86.09,109010.0,85.7611,85.7711,85.5918,85.7312,109010.0
2019-07-15 11:20:00,86.08,86.18,86.0,86.02,41222.0,85.7213,85.8208,85.6416,85.6615,41222.0
2019-07-15 11:30:00,86.03,86.29,85.99,86.29,61792.0,85.6715,85.9304,85.6316,85.9304,61792.0
2019-07-15 11:40:00,86.3,86.47,86.23,86.41,64942.0,85.9403,86.1096,85.8706,86.0499,64942.0
2019-07-15 11:50:00,86.41,86.49,86.37,86.39,48312.0,86.0499,86.1296,86.0101,86.03,48312.0
2019-07-15 12:00:00,86.38,86.48,86.37,86.39,22843.0,86.02,86.1196,86.0101,86.03,22843.0
2019-07-15 12:10:00,86.39,86.46,86.27,86.46,39888.0,86.03,86.0997,85.9105,86.0997,39888.0
2019-07-15 12:20:00,86.45,86.51,86.32,86.34,27021.0,86.0897,86.1495,85.9603,85.9802,27021.0
2019-07-15 12:30:00,86.32,86.32,86.21,86.31,20864.0,85.9603,85.9603,85.8507,85.9503,20864.0
2019-07-15 12:40:00,86.27,86.3,86.11,86.12,13722.0,85.9105,85.9403,85.7511,85.7611,13722.0
2019-07-15 12:50:00,86.13,86.19,86.05,86.15,24029.0,85.7711,85.8308,85.6914,85.791,24029.0
2019-07-15 13:00:00,86.18,86.25,86.16,86.2,14010.0,85.8208,85.8906,85.8009,85.8408,14010.0
2019-07-15 13:10:00,86.22,86.25,86.12,86.13,18000.0,85.8607,85.8906,85.7611,85.7711,18000.0
2019-07-15 13:20:00,86.12,86.26,86.12,86.23,10660.0,85.7611,85.9005,85.7611,85.8706,10660.0
2019-07-15 13:30:00,86.24,86.34,86.23,86.23,18679.0,85.8806,85.9802,85.8706,85.8706,18679.0
2019-07-15 13:40:00,86.23,86.27,86.13,86.13,12025.0,85.8706,85.9105,85.7711,85.7711,12025.0
2019-07-15 13:50:00,86.13,86.19,86.07,86.13,20242.0,85.7711,85.8308,85.7113,85.7711,20242.0
2019-07-15 14:00:00,86.1,86.2,86.09,86.17,19305.0,85.7412,85.8408,85.7312,85.8109,19305.0
2019-07-15 14:10:00,86.18,86.21,86.13,86.15,29574.0,85.8208,85.8507,85.7711,85.791,29574.0
2019-07-15 14:20:00,86.17,86.2,86.07,86.08,13154.0,85.8109,85.8408,85.7113,85.7213,13154.0
2019-07-15 14:30:00,86.09,86.14,86.06,86.09,14114.0,85.7312,85.781,85.7013,85.7312,14114.0
2019-07-15 14:40:00,86.1,86.12,86.02,86.07,19049.0,85.7412,85.7611,85.6615,85.7113,19049.0
2019-07-15 14:50:00,86.07,86.18,86.06,86.16,20847.0,85.7113,85.8208,85.7013,85.8009,20847.0
2019-07-15 15:00:00,86.16,86.29,86.12,86.18,51571.0,85.8009,85.9304,85.7611,85.8208,51571.0
2019-07-15 15:10:00,86.19,86.22,86.1,86.19,39611.0,85.8308,85.8607,85.7412,85.8308,39611.0
2019-07-15 15:20:00,86.21,86.28,86.15,86.19,62573.0,85.8507,85.9204,85.791,85.8308,62573.0
2019-07-15 15:30:00,86.19,86.22,86.13,86.14,54641.0,85.8308,85.8607,85.7711,85.781,54641.0
2019-07-15 15:40:00,86.16,86.22,86.11,86.15,68073.0,85.8009,85.8607,85.7511,85.791,68073.0
2019-07-15 15:50:00,86.15,86.23,86.06,86.23,157678.0,85.791,85.8706,85.7013,85.8706,157678.0
2019-07-16 09:30:00,86.3,86.3,85.68,85.84,107007.0,85.9403,85.9403,85.3229,85.4823,107007.0
2019-07-16 09:40:00,85.87,86.05,85.79,86.03,47987.0,85.5121,85.6914,85.4325,85.6715,47987.0
2019-07-16 09:50:00,86.0,86.09,85.92,86.0,20116.0,85.6416,85.7312,85.5619,85.6416,20116.0
2019-07-16 10:00:00,86.03,86.06,85.82,85.98,64433.0,85.6715,85.7013,85.4623,85.6217,64433.0
2019-07-16 10:10:00,85.98,86.09,85.85,85.9,46525.0,85.6217,85.7312,85.4922,85.542,46525.0
2019-07-16 10:20:00,85.91,86.02,85.84,85.96,79987.0,85.552,85.6615,85.4823,85.6018,79987.0
2019-07-16 10:30:00,85.96,86.01,85.76,85.8,75958.0,85.6018,85.6516,85.4026,85.4424,75958.0
2019-07-16 10:40:00,85.79,85.93,85.75,85.83,26321.0,85.4325,85.5719,85.3926,85.4723,26321.0
2019-07-16 10:50:00,85.81,85.99,85.73,85.95,23471.0,85.4524,85.6316,85.3727,85.5918,23471.0
2019-07-16 11:00:00,85.95,86.03,85.89,85.94,35950.0,85.5918,85.6715,85.5321,85.5818,35950.0
2019-07-16 11:10:00,85.92,85.95,85.79,85.86,45746.0,85.5619,85.5918,85.4325,85.5022,45746.0
2019-07-16 11:20:00,85.84,85.95,85.75,85.82,55064.0,85.4823,85.5918,85.3926,85.4623,55064.0
2019-07-16 11:30:00,85.79,85.85,85.71,85.74,18472.0,85.4325,85.4922,85.3528,85.3827,18472.0
2019-07-16 11:40:00,85.77,85.8,85.66,85.66,21693.0,85.4126,85.4424,85.303,85.303,21693.0
2019-07-16 11:50:00,85.67,85.7,85.39,85.39,52010.0,85.313,85.3428,85.0341,85.0341,52010.0
2019-07-16 12:00:00,85.36,85.47,85.28,85.29,46210.0,85.0043,85.1138,84.9246,84.9346,46210.0
2019-07-16 12:10:00,85.26,85.38,85.18,85.22,33017.0,84.9047,85.0242,84.825,84.8648,33017.0
2019-07-16 12:20:00,85.22,85.53,85.2,85.4,35815.0,84.8648,85.1736,84.8449,85.0441,35815.0
2019-07-16 12:30:00,85.43,85.43,85.24,85.24,18238.0,85.074,85.074,84.8848,84.8848,18238.0
2019-07-16 12:40:00,85.25,85.36,85.21,85.32,36586.0,84.8947,85.0043,84.8549,84.9644,36586.0
2019-07-16 12:50:00,85.33,85.38,85.22,85.37,43845.0,84.9744,85.0242,84.8648,85.0142,43845.0
2019-07-16 13:00:00,85.38,85.6,85.38,85.53,128937.0,85.0242,85.2433,85.0242,85.1736,128937.0
2019-07-16 13:10:00,85.52,85.84,85.51,85.74,44674.0,85.1636,85.4823,85.1536,85.3827,44674.0
2019-07-16 13:20:00,85.75,85.92,85.75,85.81,53451.0,85.3926,85.5619,85.3926,85.4524,53451.0
2019-07-16 13:30:00,85.81,85.93,85.8,85.88,35803.0,85.4524,85.5719,85.4424,85.5221,35803.0
2019-07-16 13:40:00,85.86,85.87,85.68,85.72,73069.0,85.5022,85.5121,85.3229,85.3628,73069.0
2019-07-16 13:50:00,85.71,85.76,85.48,85.51,44230.0,85.3528,85.4026,85.1238,85.1536,44230.0
2019-07-16 14:00:00,85.53,85.63,85.49,85.61,34817.0,85.1736,85.2731,85.1337,85.2532,34817.0
2019-07-16 14:10:00,85.61,85.64,85.54,85.62,22033.0,85.2532,85.2831,85.1835,85.2632,22033.0
2019-07-16 14:20:00,85.6,85.66,85.54,85.58,14159.0,85.2433,85.303,85.1835,85.2233,14159.0
2019-07-16 14:30:00,85.57,85.61,85.42,85.56,47900.0,85.2134,85.2532,85.064,85.2034,47900.0
2019-07-16 14:40:00,85.55,85.64,85.55,85.59,36635.0,85.1935,85.2831,85.1935,85.2333,36635.0
2019-07-16 14:50:00,85.6,85.63,85.52,85.55,29138.0,85.2433,85.2731,85.1636,85.1935,29138.0
2019-07-16 15:00:00,85.55,85.68,85.5,85.5,51267.0,85.1935,85.3229,85.1437,85.1437,51267.0
2019-07-16 15:10:00,85.5,85.56,85.4,85.47,37168.0,85.1437,85.2034,85.0441,85.1138,37168.0
2019-07-16 15:20:00,85.46,85.64,85.43,85.43,105063.0,85.1038,85.2831,85.074,85.074,105063.0
2019-07-16 15:30:00,85.44,85.59,85.39,85.55,118009.0,85.0839,85.2333,85.0341,85.1935,118009.0
2019-07-16 15:40:00,85.56,85.61,85.5,85.51,42044.0,85.2034,85.2532,85.1437,85.1536,42044.0
2019-07-16 15:50:00,85.5,85.6,85.4,85.46,178655.0,85.1437,85.2433,85.0441,85.1038,178655.0
2019-07-17 09:30:00,85.41,85.75,85.28,85.32,122655.0,85.0541,85.3926,84.9246,84.9644,122655.0
2019-07-17 09:40:00,85.31,85.33,85.0,85.03,112385.0,84.9545,84.9744,84.6458,84.6756,112385.0
2019-07-17 09:50:00,85.07,85.3,84.97,85.24,62471.0,84.7155,84.9445,84.6159,84.8848,62471.0
2019-07-17 10:00:00,85.26,85.61,85.26,85.38,40957.0,84.9047,85.2532,84.9047,85.0242,40957.0
2019-07-17 10:10:00,85.39,85.45,85.14,85.14,49209.0,85.0341,85.0939,84.7852,84.7852,49209.0
2019-07-17 10:20:00,85.14,85.27,85.04,85.07,97020.0,84.7852,84.9146,84.6856,84.7155,97020.0
2019-07-17 10:30:00,85.05,85.14,84.96,84.99,108284.0,84.6956,84.7852,84.6059,84.6358,108284.0
2019-07-17 10:40:00,84.98,85.0,84.67,84.75,108831.0,84.6258,84.6458,84.3171,84.3968,108831.0
2019-07-17 10:50:00,84.72,84.99,84.66,84.99,89448.0,84.3669,84.6358,84.3072,84.6358,89448.0
2019-07-17 11:00:00,84.98,85.15,84.94,85.05,70640.0,84.6258,84.7951,84.586,84.6956,70640.0
2019-07-17 11:10:00,85.03,85.31,85.03,85.18,92052.0,84.6756,84.9545,84.6756,84.825,92052.0
2019-07-17 11:20:00,85.19,85.47,85.19,85.28,83650.0,84.835,85.1138,84.835,84.9246,83650.0
2019-07-17 11:30:00,85.29,85.54,85.29,85.5,59805.0,84.9346,85.1835,84.9346,85.1437,59805.0
2019-07-17 11:40:00,85.52,85.68,85.52,85.64,84371.0,85.1636,85.3229,85.1636,85.2831,84371.0
2019-07-17 11:50:00,85.67,85.78,85.64,85.78,50977.0,85.313,85.4225,85.2831,85.4225,50977.0
2019-07-17 12:00:00,85.78,85.81,85.67,85.72,34941.0,85.4225,85.4524,85.313,85.3628,34941.0
2019-07-17 12:10:00,85.72,85.82,85.63,85.8,26187.0,85.3628,85.4623,85.2731,85.4424,26187.0
2019-07-17 12:20:00,85.8,85.85,85.72,85.77,25065.0,85.4424,85.4922,85.3628,85.4126,25065.0
2019-07-17 12:30:00,85.77,85.83,85.74,85.81,28357.0,85.4126,85.4723,85.3827,85.4524,28357.0
2019-07-17 12:40:00,85.8,85.87,85.79,85.82,24784.0,85.4424,85.5121,85.4325,85.4623,24784.0
2019-07-17 12:50:00,85.85,85.98,85.85,85.87,25535.0,85.4922,85.6217,85.4922,85.5121,25535.0
2019-07-17 13:00:00,85.9,85.94,85.69,85.7,23358.0,85.542,85.5818,85.3329,85.3428,23358.0
2019-07-17 13:10:00,85.69,85.87,85.69,85.86,34286.0,85.3329,85.5121,85.3329,85.5022,34286.0
2019-07-17 13:20:00,85.88,85.96,85.83,85.93,17181.0,85.5221,85.6018,85.4723,85.5719,17181.0
2019-07-17 13:30:00,85.93,86.0,85.93,85.95,22233.0,85.5719,85.6416,85.5719,85.5918,22233.0
2019-07-17 13:40:00,85.97,86.03,85.93,86.0,17847.0,85.6117,85.6715,85.5719,85.6416,17847.0
2019-07-17 13:50:00,86.03,86.07,85.86,85.88,29851.0,85.6715,85.7113,85.5022,85.5221,29851.0
2019-07-17 14:00:00,85.88,85.88,85.73,85.77,59299.0,85.5221,85.5221,85.3727,85.4126,59299.0
2019-07-17 14:10:00,85.79,85.83,85.68,85.8,20899.0,85.4325,85.4723,85.3229,85.4424,20899.0
2019-07-17 14:20:00,85.8,85.97,85.8,85.91,24051.0,85.4424,85.6117,85.4424,85.552,24051.0
2019-07-17 14:30:00,85.92,86.02,85.89,85.96,33718.0,85.5619,85.6615,85.5321,85.6018,33718.0
2019-07-17 14:40:00,85.99,86.02,85.73,85.75,207881.0,85.6316,85.6615,85.3727,85.3926,207881.0
2019-07-17 14:50:00,85.75,85.81,85.71,85.77,69593.0,85.3926,85.4524,85.3528,85.4126,69593.0
2019-07-17 15:00:00,85.75,85.78,85.65,85.67,147745.0,85.3926,85.4225,85.2931,85.313,147745.0
2019-07-17 15:10:00,85.67,85.69,85.57,85.66,114713.0,85.313,85.3329,85.2134,85.303,114713.0
2019-07-17 15:20:00,85.66,85.68,85.5,85.51,55310.0,85.303,85.3229,85.1437,85.1536,55310.0
2019-07-17 15:30:00,85.51,85.53,85.42,85.5,214447.0,85.1536,85.1736,85.064,85.1437,214447.0
2019-07-17 15:40:00,85.51,85.61,85.43,85.53,311588.0,85.1536,85.2532,85.074,85.1736,311588.0
2019-07-17 15:50:00,85.53,85.57,85.43,85.52,191891.0,85.1736,85.2134,85.074,85.1636,191891.0
2019-07-18 09:30:00,85.32,85.74,85.32,85.52,75360.0,84.9644,85.3827,84.9644,85.1636,75360.0
2019-07-18 09:40:00,85.5,85.59,85.3,85.42,51864.0,85.1437,85.2333,84.9445,85.064,51864.0
2019-07-18 09:50:00,85.43,85.56,85.3,85.55,39597.0,85.074,85.2034,84.9445,85.1935,39597.0
2019-07-18 10:00:00,85.58,85.86,85.44,85.71,62161.0,85.2233,85.5022,85.0839,85.3528,62161.0
2019-07-18 10:10:00,85.78,85.9,85.64,85.75,36804.0,85.4225,85.542,85.2831,85.3926,36804.0
2019-07-18 10:20:00,85.77,85.81,85.63,85.68,145898.0,85.4126,85.4524,85.2731,85.3229,145898.0
2019-07-18 10:30:00,85.7,85.84,85.62,85.63,18723.0,85.3428,85.4823,85.2632,85.2731,18723.0
2019-07-18 10:40:00,85.59,85.86,85.58,85.72,33619.0,85.2333,85.5022,85.2233,85.3628,33619.0
2019-07-18 10:50:00,85.76,85.93,85.65,85.86,47037.0,85.4026,85.5719,85.2931,85.5022,47037.0
2019-07-18 11:00:00,85.88,86.03,85.88,85.95,106146.0,85.5221,85.6715,85.5221,85.5918,106146.0
2019-07-18 11:10:00,85.95,85.96,85.81,85.85,18730.0,85.5918,85.6018,85.4524,85.4922,18730.0
2019-07-18 11:20:00,85.81,85.89,85.71,85.76,42513.0,85.4524,85.5321,85.3528,85.4026,42513.0
2019-07-18 11:30:00,85.77,85.77,85.61,85.7,25235.0,85.4126,85.4126,85.2532,85.3428,25235.0
2019-07-18 11:40:00,85.69,85.69,85.5,85.54,26571.0,85.3329,85.3329,85.1437,85.1835,26571.0
2019-07-18 11:50:00,85.54,85.75,85.54,85.69,70174.0,85.1835,85.3926,85.1835,85.3329,70174.0
2019-07-18 12:00:00,85.68,85.99,85.67,85.93,48012.0,85.3229,85.6316,85.313,85.5719,48012.0
2019-07-18 12:10:00,85.92,85.95,85.83,85.91,38028.0,85.5619,85.5918,85.4723,85.552,38028.0
2019-07-18 12:20:00,85.94,86.04,85.88,85.88,19978.0,85.5818,85.6814,85.5221,85.5221,19978.0
2019-07-18 12:30:00,85.9,85.95,85.75,85.75,32004.0,85.542,85.5918,85.3926,85.3926,32004.0
2019-07-18 12:40:00,85.79,85.86,85.7,85.72,87540.0,85.4325,85.5022,85.3428,85.3628,87540.0
2019-07-18 12:50:00,85.73,85.8,85.58,85.59,25376.0,85.3727,85.4424,85.2233,85.2333,25376.0
2019-07-18 13:00:00,85.58,85.78,85.52,85.76,87410.0,85.2233,85.4225,85.1636,85.4026,87410.0
2019-07-18 13:10:00,85.74,85.86,85.73,85.82,36291.0,85.3827,85.5022,85.3727,85.4623,36291.0
2019-07-18 13:20:00,85.8,85.98,85.77,85.9,83683.0,85.4424,85.6217,85.4126,85.542,83683.0
2019-07-18 13:30:00,85.92,85.94,85.85,85.89,10867.0,85.5619,85.5818,85.4922,85.5321,10867.0
2019-07-18 13:40:00,85.87,86.0,85.85,85.85,71804.0,85.5121,85.6416,85.4922,85.4922,71804.0
2019-07-18 13:50:00,85.85,86.01,85.85,86.0,38220.0,85.4922,85.6516,85.4922,85.6416,38220.0
2019-07-18 14:00:00,86.01,86.19,85.96,86.18,71252.0,85.6516,85.8308,85.6018,85.8208,71252.0
2019-07-18 14:10:00,86.19,86.51,86.19,86.51,85996.0,85.8308,86.1495,85.8308,86.1495,85996.0
2019-07-18 14:20:00,86.53,86.63,86.51,86.57,85415.0,86.1694,86.269,86.1495,86.2092,85415.0
2019-07-18 14:30:00,86.56,86.75,86.55,86.71,46809.0,86.1993,86.3885,86.1893,86.3486,46809.0
2019-07-18 14:40:00,86.7,86.91,86.66,86.79,102218.0,86.3387,86.5478,86.2988,86.4283,102218.0
2019-07-18 14:50:00,86.77,86.87,86.7,86.84,55419.0,86.4084,86.508,86.3387,86.4781,55419.0
2019-07-18 15:00:00,86.85,86.92,86.7,86.77,85353.0,86.4881,86.5578,86.3387,86.4084,85353.0
2019-07-18 15:10:00,86.77,86.89,86.72,86.83,97780.0,86.4084,86.5279,86.3586,86.4681,97780.0
2019-07-18 15:20:00,86.84,86.86,86.6,86.7,100129.0,86.4781,86.498,86.2391,86.3387,100129.0
2019-07-18 15:30:00,86.7,86.7,86.49,86.64,95619.0,86.3387,86.3387,86.1296,86.2789,95619.0
2019-07-18 15:40:00,86.64,86.69,86.54,86.57,40867.0,86.2789,86.3287,86.1793,86.2092,40867.0
2019-07-18 15:50:00,86.57,86.84,86.51,86.81,264213.0,86.2092,86.4781,86.1495,86.4482,264213.0
2019-07-19 09:30:00,86.98,87.15,86.39,86.66,267307.0,86.6175,86.7868,86.03,86.2988,267307.0
2019-07-19 09:40:00,86.66,86.87,86.54,86.72,71770.0,86.2988,86.508,86.1793,86.3586,71770.0
2019-07-19 09:50:00,86.71,86.86,86.44,86.62,82980.0,86.3486,86.498,86.0798,86.259,82980.0
2019-07-19 10:00:00,86.62,86.75,86.33,86.44,144028.0,86.259,86.3885,85.9702,86.0798,144028.0
2019-07-19 10:10:00,86.42,86.67,86.24,86.65,224262.0,86.0598,86.3088,85.8806,86.2889,224262.0
2019-07-19 10:20:00,86.67,86.78,86.4,86.51,138991.0,86.3088,86.4183,86.0399,86.1495,138991.0
2019-07-19 10:30:00,86.53,86.59,86.34,86.44,59715.0,86.1694,86.2291,85.9802,86.0798,59715.0
2019-07-19 10:40:00,86.4,86.44,86.05,86.15,114416.0,86.0399,86.0798,85.6914,85.791,114416.0
2019-07-19 10:50:00,86.12,86.34,86.11,86.25,65987.0,85.7611,85.9802,85.7511,85.8906,65987.0
2019-07-19 11:00:00,86.26,86.29,86.09,86.25,54932.0,85.9005,85.9304,85.7312,85.8906,54932.0
2019-07-19 11:10:00,86.23,86.4,86.15,86.36,40122.0,85.8706,86.0399,85.791,86.0001,40122.0
2019-07-19 11:20:00,86.35,86.59,86.35,86.42,40923.0,85.9901,86.2291,85.9901,86.0598,40923.0
2019-07-19 11:30:00,86.42,86.49,86.17,86.19,32942.0,86.0598,86.1296,85.8109,85.8308,32942.0
2019-07-19 11:40:00,86.18,86.2,85.91,85.99,55476.0,85.8208,85.8408,85.552,85.6316,55476.0
2019-07-19 11:50:00,86.04,86.12,85.89,86.09,39585.0,85.6814,85.7611,85.5321,85.7312,39585.0
2019-07-19 12:00:00,86.07,86.09,85.9,85.99,26307.0,85.7113,85.7312,85.542,85.6316,26307.0
2019-07-19 12:10:00,86.03,86.14,85.97,86.02,35512.0,85.6715,85.781,85.6117,85.6615,35512.0
2019-07-19 12:20:00,86.02,86.18,86.0,86.17,32599.0,85.6615,85.8208,85.6416,85.8109,32599.0
2019-07-19 12:30:00,86.18,86.31,86.13,86.25,28254.0,85.8208,85.9503,85.7711,85.8906,28254.0
2019-07-19 12:40:00,86.24,86.24,86.07,86.14,13820.0,85.8806,85.8806,85.7113,85.781,13820.0
2019-07-19 12:50:00,86.15,86.17,85.91,85.95,70440.0,85.791,85.8109,85.552,85.5918,70440.0
2019-07-19 13:00:00,85.96,85.97,85.87,85.94,10618.0,85.6018,85.6117,85.5121,85.5818,10618.0
2019-07-19 13:10:00,85.96,86.19,85.96,86.09,30992.0,85.6018,85.8308,85.6018,85.7312,30992.0
2019-07-19 13:20:00,86.09,86.18,86.05,86.08,13978.0,85.7312,85.8208,85.6914,85.7213,13978.0
2019-07-19 13:30:00,86.1,86.1,85.94,86.0,14271.0,85.7412,85.7412,85.5818,85.6416,14271.0
2019-07-19 13:40:00,86.0,86.05,85.95,86.04,17147.0,85.6416,85.6914,85.5918,85.6814,17147.0
2019-07-19 13:50:00,86.03,86.1,85.94,86.08,20676.0,85.6715,85.7412,85.5818,85.7213,20676.0
2019-07-19 14:00:00,86.08,86.21,85.89,85.89,46518.0,85.7213,85.8507,85.5321,85.5321,46518.0
2019-07-19 14:10:00,85.88,85.99,85.83,85.92,60786.0,85.5221,85.6316,85.4723,85.5619,60786.0
2019-07-19 14:20:00,85.92,86.02,85.76,85.8,30907.0,85.5619,85.6615,85.4026,85.4424,30907.0
2019-07-19 14:30:00,85.83,85.9,85.76,85.83,34952.0,85.4723,85.542,85.4026,85.4723,34952.0
2019-07-19 14:40:00,85.83,85.89,85.76,85.88,41406.0,85.4723,85.5321,85.4026,85.5221,41406.0
2019-07-19 14:50:00,85.89,85.99,85.85,85.93,113149.0,85.5321,85.6316,85.4922,85.5719,113149.0
2019-07-19 15:00:00,85.93,85.93,85.65,85.75,117212.0,85.5719,85.5719,85.2931,85.3926,117212.0
2019-07-19 15:10:00,85.75,85.76,85.51,85.63,351847.0,85.3926,85.4026,85.1536,85.2731,351847.0
2019-07-19 15:20:00,85.62,85.67,85.42,85.66,131169.0,85.2632,85.313,85.064,85.303,131169.0
2019-07-19 15:30:00,85.65,85.71,85.56,85.69,84189.0,85.2931,85.3528,85.2034,85.3329,84189.0
2019-07-19 15:40:00,85.7,85.83,85.49,85.59,160202.0,85.3428,85.4723,85.1337,85.2333,160202.0
2019-07-19 15:50:00,85.6,85.72,85.45,85.5,725079.0,85.2433,85.3628,85.0939,85.1437,725079.0
2019-07-22 09:30:00,85.58,86.11,85.36,85.71,225711.0,85.2233,85.7511,85.0043,85.3528,225711.0
2019-07-22 09:40:00,85.72,86.41,85.71,86.23,177869.0,85.3628,86.0499,85.3528,85.8706,177869.0
2019-07-22 09:50:00,86.23,86.46,86.1,86.25,140076.0,85.8706,86.0997,85.7412,85.8906,140076.0
2019-07-22 10:00:00,86.3,86.49,86.16,86.2,88403.0,85.9403,86.1296,85.8009,85.8408,88403.0
2019-07-22 10:10:00,86.19,86.19,85.87,85.94,57354.0,85.8308,85.8308,85.5121,85.5818,57354.0
2019-07-22 10:20:00,85.92,86.05,85.67,85.75,136656.0,85.5619,85.6914,85.313,85.3926,136656.0
2019-07-22 10:30:00,85.77,86.17,85.77,86.12,41760.0,85.4126,85.8109,85.4126,85.7611,41760.0
2019-07-22 10:40:00,86.14,86.15,85.74,85.77,62165.0,85.781,85.791,85.3827,85.4126,62165.0
2019-07-22 10:50:00,85.84,86.05,85.81,86.02,16420.0,85.4823,85.6914,85.4524,85.6615,16420.0
2019-07-22 11:00:00,86.0,86.1,85.93,86.01,29420.0,85.6416,85.7412,85.5719,85.6516,29420.0
2019-07-22 11:10:00,86.0,86.08,85.9,85.96,25485.0,85.6416,85.7213,85.542,85.6018,25485.0
2019-07-22 11:20:00,85.97,86.18,85.93,86.09,29559.0,85.6117,85.8208,85.5719,85.7312,29559.0
2019-07-22 11:30:00,86.07,86.31,86.02,86.25,34659.0,85.7113,85.9503,85.6615,85.8906,34659.0
2019-07-22 11:40:00,86.23,86.28,86.13,86.17,22761.0,85.8706,85.9204,85.7711,85.8109,22761.0
2019-07-22 11:50:00,86.18,86.37,86.16,86.32,46887.0,85.8208,86.0101,85.8009,85.9603,46887.0
2019-07-22 12:00:00,86.31,86.33,86.03,86.06,24708.0,85.9503,85.9702,85.6715,85.7013,24708.0
2019-07-22 12:10:00,86.08,86.16,86.03,86.11,29095.0,85.7213,85.8009,85.6715,85.7511,29095.0
2019-07-22 12:20:00,86.1,86.24,86.1,86.11,11965.0,85.7412,85.8806,85.7412,85.7511,11965.0
2019-07-22 12:30:00,86.15,86.16,86.06,86.1,8055.0,85.791,85.8009,85.7013,85.7412,8055.0
2019-07-22 12:40:00,86.08,86.22,86.08,86.2,21791.0,85.7213,85.8607,85.7213,85.8408,21791.0
2019-07-22 12:50:00,86.21,86.25,86.14,86.2,11783.0,85.8507,85.8906,85.781,85.8408,11783.0
2019-07-22 13:00:00,86.19,86.2,86.02,86.08,23273.0,85.8308,85.8408,85.6615,85.7213,23273.0
2019-07-22 13:10:00,86.07,86.14,86.01,86.07,19809.0,85.7113,85.781,85.6516,85.7113,19809.0
2019-07-22 13:20:00,86.05,86.06,85.88,85.91,19250.0,85.6914,85.7013,85.5221,85.552,19250.0
2019-07-22 13:30:00,85.91,86.0,85.9,85.98,15721.0,85.552,85.6416,85.542,85.6217,15721.0
2019-07-22 13:40:00,85.98,86.09,85.94,86.05,24224.0,85.6217,85.7312,85.5818,85.6914,24224.0
2019-07-22 13:50:00,86.06,86.13,86.06,86.11,9322.0,85.7013,85.7711,85.7013,85.7511,9322.0
2019-07-22 14:00:00,86.12,86.18,86.09,86.1,10058.0,85.7611,85.8208,85.7312,85.7412,10058.0
2019-07-22 14:10:00,86.04,86.06,85.95,85.99,23737.0,85.6814,85.7013,85.5918,85.6316,23737.0
2019-07-22 14:20:00,85.98,86.02,85.87,85.88,28804.0,85.6217,85.6615,85.5121,85.5221,28804.0
2019-07-22 14:30:00,85.87,85.9,85.75,85.76,35229.0,85.5121,85.542,85.3926,85.4026,35229.0
2019-07-22 14:40:00,85.76,85.88,85.76,85.86,35797.0,85.4026,85.5221,85.4026,85.5022,35797.0
2019-07-22 14:50:00,85.87,85.92,85.83,85.89,20852.0,85.5121,85.5619,85.4723,85.5321,20852.0
2019-07-22 15:00:00,85.9,86.1,85.89,85.93,28501.0,85.542,85.7412,85.5321,85.5719,28501.0
2019-07-22 15:10:00,85.95,85.98,85.82,85.82,17067.0,85.5918,85.6217,85.4623,85.4623,17067.0
2019-07-22 15:20:00,85.83,86.01,85.77,85.99,28294.0,85.4723,85.6516,85.4126,85.6316,28294.0
2019-07-22 15:30:00,85.99,85.99,85.84,85.87,108751.0,85.6316,85.6316,85.4823,85.5121,108751.0
2019-07-22 15:40:00,85.87,85.97,85.85,85.95,40691.0,85.5121,85.6117,85.4922,85.5918,40691.0
2019-07-22 15:50:00,85.96,85.98,85.73,85.89,182604.0,85.6018,85.6217,85.3727,85.5321,182604.0
2019-07-23 09:30:00,85.95,86.19,85.4,85.42,163315.0,85.5918,85.8308,85.0441,85.064,163315.0
2019-07-23 09:40:00,85.41,85.46,85.06,85.37,202420.0,85.0541,85.1038,84.7055,85.0142,202420.0
2019-07-23 09:50:00,85.36,85.53,85.23,85.42,39321.0,85.0043,85.1736,84.8748,85.064,39321.0
2019-07-23 10:00:00,85.39,85.53,85.26,85.34,62033.0,85.0341,85.1736,84.9047,84.9843,62033.0
2019-07-23 10:10:00,85.3,85.37,85.2,85.32,47143.0,84.9445,85.0142,84.8449,84.9644,47143.0
2019-07-23 10:20:00,85.28,85.31,85.18,85.25,91908.0,84.9246,84.9545,84.825,84.8947,91908.0
2019-07-23 10:30:00,85.25,85.44,85.22,85.43,51756.0,84.8947,85.0839,84.8648,85.074,51756.0
2019-07-23 10:40:00,85.44,85.55,85.41,85.51,89562.0,85.0839,85.1935,85.0541,85.1536,89562.0
2019-07-23 10:50:00,85.5,85.59,85.46,85.47,56685.0,85.1437,85.2333,85.1038,85.1138,56685.0
2019-07-23 11:00:00,85.46,85.47,85.26,85.39,81131.0,85.1038,85.1138,84.9047,85.0341,81131.0
2019-07-23 11:10:00,85.4,85.67,85.38,85.64,193180.0,85.0441,85.313,85.0242,85.2831,193180.0
2019-07-23 11:20:00,85.66,85.82,85.62,85.71,108381.0,85.303,85.4623,85.2632,85.3528,108381.0
2019-07-23 11:30:00,85.69,85.69,85.43,85.46,67985.0,85.3329,85.3329,85.074,85.1038,67985.0
2019-07-23 11:40:00,85.45,85.52,85.29,85.35,115083.0,85.0939,85.1636,84.9346,84.9943,115083.0
2019-07-23 11:50:00,85.35,85.4,85.26,85.35,46571.0,84.9943,85.0441,84.9047,84.9943,46571.0
2019-07-23 12:00:00,85.35,85.37,85.18,85.29,21922.0,84.9943,85.0142,84.825,84.9346,21922.0
2019-07-23 12:10:00,85.29,85.44,85.29,85.41,22381.0,84.9346,85.0839,84.9346,85.0541,22381.0
2019-07-23 12:20:00,85.39,85.5,85.37,85.43,15389.0,85.0341,85.1437,85.0142,85.074,15389.0
2019-07-23 12:30:00,85.4,85.47,85.38,85.46,11491.0,85.0441,85.1138,85.0242,85.1038,11491.0
2019-07-23 12:40:00,85.45,85.49,85.43,85.46,18907.0,85.0939,85.1337,85.074,85.1038,18907.0
2019-07-23 12:50:00,85.47,85.49,85.41,85.45,10652.0,85.1138,85.1337,85.0541,85.0939,10652.0
2019-07-23 13:00:00,85.45,85.47,85.33,85.36,16245.0,85.0939,85.1138,84.9744,85.0043,16245.0
2019-07-23 13:10:00,85.33,85.48,85.29,85.44,9662.0,84.9744,85.1238,84.9346,85.0839,9662.0
2019-07-23 13:20:00,85.44,85.51,85.41,85.46,13791.0,85.0839,85.1536,85.0541,85.1038,13791.0
2019-07-23 13:30:00,85.48,85.54,85.41,85.46,50465.0,85.1238,85.1835,85.0541,85.1038,50465.0
2019-07-23 13:40:00,85.47,85.72,85.42,85.45,93076.0,85.1138,85.3628,85.064,85.0939,93076.0
2019-07-23 13:50:00,85.45,85.49,85.4,85.45,36096.0,85.0939,85.1337,85.0441,85.0939,36096.0
2019-07-23 14:00:00,85.47,85.47,85.22,85.23,82468.0,85.1138,85.1138,84.8648,84.8748,82468.0
2019-07-23 14:10:00,85.22,85.29,85.19,85.22,38653.0,84.8648,84.9346,84.835,84.8648,38653.0
2019-07-23 14:20:00,85.23,85.26,85.0,85.01,138302.0,84.8748,84.9047,84.6458,84.6557,138302.0
2019-07-23 14:30:00,85.01,85.07,85.0,85.03,188981.0,84.6557,84.7155,84.6458,84.6756,188981.0
2019-07-23 14:40:00,85.04,85.25,85.02,85.21,127575.0,84.6856,84.8947,84.6657,84.8549,127575.0
2019-07-23 14:50:00,85.2,85.24,85.16,85.2,66629.0,84.8449,84.8848,84.8051,84.8449,66629.0
2019-07-23 15:00:00,85.19,85.23,85.08,85.2,99021.0,84.835,84.8748,84.7254,84.8449,99021.0
2019-07-23 15:10:00,85.21,85.21,85.11,85.16,76480.0,84.8549,84.8549,84.7553,84.8051,76480.0
2019-07-23 15:20:00,85.17,85.24,85.15,85.21,46494.0,84.8151,84.8848,84.7951,84.8549,46494.0
2019-07-23 15:30:00,85.21,85.35,85.2,85.33,107155.0,84.8549,84.9943,84.8449,84.9744,107155.0
2019-07-23 15:40:00,85.32,85.38,85.22,85.27,85249.0,84.9644,85.0242,84.8648,84.9146,85249.0
2019-07-23 15:50:00,85.27,85.31,85.15,85.3,228560.0,84.9146,84.9545,84.7951,84.9445,228560.0
2019-07-24 09:30:00,85.17,85.24,84.59,84.75,131416.0,84.8151,84.8848,84.2375,84.3968,131416.0
2019-07-24 09:40:00,84.75,84.76,84.33,84.57,110692.0,84.3968,84.4068,83.9786,84.2176,110692.0
2019-07-24 09:50:00,84.59,84.95,84.52,84.95,50962.0,84.2375,84.596,84.1678,84.596,50962.0
2019-07-24 10:00:00,84.96,85.23,84.95,85.13,63938.0,84.6059,84.8748,84.596,84.7752,63938.0
2019-07-24 10:10:00,85.1,85.39,85.1,85.34,41652.0,84.7453,85.0341,84.7453,84.9843,41652.0
2019-07-24 10:20:00,85.33,85.48,85.22,85.24,57534.0,84.9744,85.1238,84.8648,84.8848,57534.0
2019-07-24 10:30:00,85.24,85.42,85.23,85.31,61469.0,84.8848,85.064,84.8748,84.9545,61469.0
2019-07-24 10:40:00,85.32,85.32,85.07,85.07,58486.0,84.9644,84.9644,84.7155,84.7155,58486.0
2019-07-24 10:50:00,85.06,85.07,84.92,84.98,67503.0,84.7055,84.7155,84.5661,84.6258,67503.0
2019-07-24 11:00:00,84.96,85.18,84.9,85.16,46969.0,84.6059,84.825,84.5462,84.8051,46969.0
2019-07-24 11:10:00,85.16,85.16,84.94,85.01,37164.0,84.8051,84.8051,84.586,84.6557,37164.0
2019-07-24 11:20:00,85.05,85.08,84.9,85.05,36403.0,84.6956,84.7254,84.5462,84.6956,36403.0
2019-07-24 11:30:00,85.03,85.21,84.93,85.15,32042.0,84.6756,84.8549,84.5761,84.7951,32042.0
2019-07-24 11:40:00,85.15,85.21,85.06,85.21,37686.0,84.7951,84.8549,84.7055,84.8549,37686.0
2019-07-24 11:50:00,85.21,85.29,85.16,85.21,75771.0,84.8549,84.9346,84.8051,84.8549,75771.0
2019-07-24 12:00:00,85.2,85.22,85.12,85.15,18794.0,84.8449,84.8648,84.7653,84.7951,18794.0
2019-07-24 12:10:00,85.14,85.21,85.09,85.18,16919.0,84.7852,84.8549,84.7354,84.825,16919.0
2019-07-24 12:20:00,85.15,85.49,85.14,85.36,50138.0,84.7951,85.1337,84.7852,85.0043,50138.0
2019-07-24 12:30:00,85.37,85.65,85.37,85.63,45869.0,85.0142,85.2931,85.0142,85.2731,45869.0
2019-07-24 12:40:00,85.62,85.79,85.59,85.79,114200.0,85.2632,85.4325,85.2333,85.4325,114200.0
2019-07-24 12:50:00,85.79,85.88,85.72,85.73,117515.0,85.4325,85.5221,85.3628,85.3727,117515.0
2019-07-24 13:00:00,85.73,85.77,85.59,85.68,69770.0,85.3727,85.4126,85.2333,85.3229,69770.0
2019-07-24 13:10:00,85.7,85.71,85.5,85.53,156299.0,85.3428,85.3528,85.1437,85.1736,156299.0
2019-07-24 13:20:00,85.56,85.71,85.55,85.65,35814.0,85.2034,85.3528,85.1935,85.2931,35814.0
2019-07-24 13:30:00,85.64,85.78,85.64,85.72,20874.0,85.2831,85.4225,85.2831,85.3628,20874.0
2019-07-24 13:40:00,85.71,85.81,85.65,85.68,28334.0,85.3528,85.4524,85.2931,85.3229,28334.0
2019-07-24 13:50:00,85.67,85.71,85.61,85.62,33598.0,85.313,85.3528,85.2532,85.2632,33598.0
2019-07-24 14:00:00,85.62,85.65,85.44,85.47,121610.0,85.2632,85.2931,85.0839,85.1138,121610.0
2019-07-24 14:10:00,85.46,85.56,85.43,85.54,61187.0,85.1038,85.2034,85.074,85.1835,61187.0
2019-07-24 14:20:00,85.55,85.64,85.5,85.63,33022.0,85.1935,85.2831,85.1437,85.2731,33022.0
2019-07-24 14:30:00,85.66,85.72,85.63,85.7,56886.0,85.303,85.3628,85.2731,85.3428,56886.0
2019-07-24 14:40:00,85.71,85.75,85.66,85.7,31328.0,85.3528,85.3926,85.303,85.3428,31328.0
2019-07-24 14:50:00,85.71,85.78,85.61,85.71,103696.0,85.3528,85.4225,85.2532,85.3528,103696.0
2019-07-24 15:00:00,85.7,85.73,85.64,85.72,70277.0,85.3428,85.3727,85.2831,85.3628,70277.0
2019-07-24 15:10:00,85.71,85.91,85.7,85.82,144547.0,85.3528,85.552,85.3428,85.4623,144547.0
2019-07-24 15:20:00,85.81,85.91,85.74,85.9,50834.0,85.4524,85.552,85.3827,85.542,50834.0
2019-07-24 15:30:00,85.9,86.12,85.85,86.08,146093.0,85.542,85.7611,85.4922,85.7213,146093.0
2019-07-24 15:40:00,86.08,86.11,86.0,86.03,113310.0,85.7213,85.7511,85.6416,85.6715,113310.0
2019-07-24 15:50:00,86.04,86.13,85.98,86.06,257438.0,85.6814,85.7711,85.6217,85.7013,257438.0
2019-07-25 09:30:00,85.94,85.95,85.33,85.63,278557.0,85.5818,85.5918,84.9744,85.2731,278557.0
2019-07-25 09:40:00,85.59,85.79,85.3,85.33,263052.0,85.2333,85.4325,84.9445,84.9744,263052.0
2019-07-25 09:50:00,85.35,85.49,85.26,85.48,60224.0,84.9943,85.1337,84.9047,85.1238,60224.0
2019-07-25 10:00:00,85.49,85.6,85.3,85.56,45969.0,85.1337,85.2433,84.9445,85.2034,45969.0
2019-07-25 10:10:00,85.58,85.63,85.45,85.5,32030.0,85.2233,85.2731,85.0939,85.1437,32030.0
2019-07-25 10:20:00,85.51,85.52,85.03,85.25,142116.0,85.1536,85.1636,84.6756,84.8947,142116.0
2019-07-25 10:30:00,85.27,85.44,85.26,85.39,41038.0,84.9146,85.0839,84.9047,85.0341,41038.0
2019-07-25 10:40:00,85.39,85.4,85.17,85.21,24003.0,85.0341,85.0441,84.8151,84.8549,24003.0
2019-07-25 10:50:00,85.22,85.29,85.12,85.15,44810.0,84.8648,84.9346,84.7653,84.7951,44810.0
2019-07-25 11:00:00,85.14,85.18,85.07,85.09,65457.0,84.7852,84.825,84.7155,84.7354,65457.0
2019-07-25 11:10:00,85.11,85.14,84.86,84.87,89406.0,84.7553,84.7852,84.5063,84.5163,89406.0
2019-07-25 11:20:00,84.86,85.02,84.82,84.88,82238.0,84.5063,84.6657,84.4665,84.5263,82238.0
2019-07-25 11:30:00,84.88,85.13,84.88,85.06,38683.0,84.5263,84.7752,84.5263,84.7055,38683.0
2019-07-25 11:40:00,85.07,85.13,85.02,85.02,25567.0,84.7155,84.7752,84.6657,84.6657,25567.0
2019-07-25 11:50:00,85.02,85.13,84.98,85.13,26629.0,84.6657,84.7752,84.6258,84.7752,26629.0
2019-07-25 12:00:00,85.11,85.19,84.9,85.03,30828.0,84.7553,84.835,84.5462,84.6756,30828.0
2019-07-25 12:10:00,85.01,85.02,84.91,84.93,41395.0,84.6557,84.6657,84.5561,84.5761,41395.0
2019-07-25 12:20:00,84.94,85.03,84.93,84.94,55116.0,84.586,84.6756,84.5761,84.586,55116.0
2019-07-25 12:30:00,84.93,84.93,84.61,84.62,91785.0,84.5761,84.5761,84.2574,84.2673,91785.0
2019-07-25 12:40:00,84.61,84.73,84.4,84.7,124955.0,84.2574,84.3769,84.0483,84.347,124955.0
2019-07-25 12:50:00,84.69,84.82,84.58,84.79,68783.0,84.3371,84.4665,84.2275,84.4366,68783.0
2019-07-25 13:00:00,84.78,84.83,84.61,84.75,42120.0,84.4267,84.4765,84.2574,84.3968,42120.0
2019-07-25 13:10:00,84.73,84.76,84.6,84.6,31573.0,84.3769,84.4068,84.2474,84.2474,31573.0
2019-07-25 13:20:00,84.57,84.67,84.46,84.64,22084.0,84.2176,84.3171,84.108,84.2873,22084.0
2019-07-25 13:30:00,84.64,84.79,84.58,84.74,34646.0,84.2873,84.4366,84.2275,84.3868,34646.0
2019-07-25 13:40:00,84.72,84.86,84.72,84.82,26018.0,84.3669,84.5063,84.3669,84.4665,26018.0
2019-07-25 13:50:00,84.81,84.87,84.76,84.8,22389.0,84.4566,84.5163,84.4068,84.4466,22389.0
2019-07-25 14:00:00,84.78,84.91,84.78,84.88,24831.0,84.4267,84.5561,84.4267,84.5263,24831.0
2019-07-25 14:10:00,84.89,84.99,84.86,84.93,33364.0,84.5362,84.6358,84.5063,84.5761,33364.0
2019-07-25 14:20:00,84.92,85.0,84.91,84.94,42428.0,84.5661,84.6458,84.5561,84.586,42428.0
2019-07-25 14:30:00,84.94,84.97,84.81,84.84,45685.0,84.586,84.6159,84.4566,84.4864,45685.0
2019-07-25 14:40:00,84.82,84.85,84.64,84.69,35035.0,84.4665,84.4964,84.2873,84.3371,35035.0
2019-07-25 14:50:00,84.7,84.7,84.55,84.6,93585.0,84.347,84.347,84.1976,84.2474,93585.0
2019-07-25 15:00:00,84.59,84.59,84.25,84.35,213336.0,84.2375,84.2375,83.8989,83.9985,213336.0
2019-07-25 15:10:00,84.34,84.42,84.26,84.38,161043.0,83.9885,84.0682,83.9088,84.0283,161043.0
2019-07-25 15:20:00,84.39,84.45,84.34,84.37,65054.0,84.0383,84.0981,83.9885,84.0184,65054.0
2019-07-25 15:30:00,84.37,84.39,84.29,84.32,142855.0,84.0184,84.0383,83.9387,83.9686,142855.0
2019-07-25 15:40:00,84.32,84.32,84.18,84.22,155731.0,83.9686,83.9686,83.8292,83.869,155731.0
2019-07-25 15:50:00,84.23,84.3,84.03,84.13,437207.0,83.879,83.9487,83.6798,83.7794,437207.0
2019-07-26 09:30:00,84.34,85.2,84.34,85.04,172854.0,83.9885,84.8449,83.9885,84.6856,172854.0
2019-07-26 09:40:00,85.03,85.13,84.53,84.82,128722.0,84.6756,84.7752,84.1777,84.4665,128722.0
2019-07-26 09:50:00,84.84,85.06,84.76,84.92,99455.0,84.4864,84.7055,84.4068,84.5661,99455.0
2019-07-26 10:00:00,84.91,84.93,84.77,84.82,55182.0,84.5561,84.5761,84.4167,84.4665,55182.0
2019-07-26 10:10:00,84.8,84.85,84.59,84.59,37945.0,84.4466,84.4964,84.2375,84.2375,37945.0
2019-07-26 10:20:00,84.58,84.82,84.55,84.72,69801.0,84.2275,84.4665,84.1976,84.3669,69801.0
2019-07-26 10:30:00,84.72,84.88,84.7,84.88,36734.0,84.3669,84.5263,84.347,84.5263,36734.0
2019-07-26 10:40:00,84.88,85.0,84.79,84.95,26280.0,84.5263,84.6458,84.4366,84.596,26280.0
2019-07-26 10:50:00,84.96,85.1,84.95,85.0,29047.0,84.6059,84.7453,84.596,84.6458,29047.0
2019-07-26 11:00:00,85.02,85.12,84.97,85.06,33170.0,84.6657,84.7653,84.6159,84.7055,33170.0
2019-07-26 11:10:00,85.05,85.09,84.95,84.95,28469.0,84.6956,84.7354,84.596,84.596,28469.0
2019-07-26 11:20:00,84.96,85.09,84.95,85.03,21509.0,84.6059,84.7354,84.596,84.6756,21509.0
2019-07-26 11:30:00,85.03,85.15,84.99,85.01,155191.0,84.6756,84.7951,84.6358,84.6557,155191.0
2019-07-26 11:40:00,85.01,85.09,84.95,84.96,33783.0,84.6557,84.7354,84.596,84.6059,33783.0
2019-07-26 11:50:00,84.97,84.99,84.93,84.98,28384.0,84.6159,84.6358,84.5761,84.6258,28384.0
2019-07-26 12:00:00,84.99,85.02,84.93,85.0,25389.0,84.6358,84.6657,84.5761,84.6458,25389.0
2019-07-26 12:10:00,85.01,85.01,84.8,84.81,44579.0,84.6557,84.6557,84.4466,84.4566,44579.0
2019-07-26 12:20:00,84.79,84.93,84.76,84.9,29839.0,84.4366,84.5761,84.4068,84.5462,29839.0
2019-07-26 12:30:00,84.9,84.96,84.86,84.91,14408.0,84.5462,84.6059,84.5063,84.5561,14408.0
2019-07-26 12:40:00,84.92,84.99,84.92,84.97,8128.0,84.5661,84.6358,84.5661,84.6159,8128.0
2019-07-26 12:50:00,84.97,84.98,84.85,84.85,10864.0,84.6159,84.6258,84.4964,84.4964,10864.0
2019-07-26 13:00:00,84.86,84.86,84.77,84.85,26484.0,84.5063,84.5063,84.4167,84.4964,26484.0
2019-07-26 13:10:00,84.86,84.95,84.86,84.93,11994.0,84.5063,84.596,84.5063,84.5761,11994.0
2019-07-26 13:20:00,84.93,85.0,84.92,84.93,16868.0,84.5761,84.6458,84.5661,84.5761,16868.0
2019-07-26 13:30:00,84.95,84.98,84.87,84.93,19626.0,84.596,84.6258,84.5163,84.5761,19626.0
2019-07-26 13:40:00,84.94,84.97,84.86,84.88,32168.0,84.586,84.6159,84.5063,84.5263,32168.0
2019-07-26 13:50:00,84.89,84.91,84.83,84.84,25378.0,84.5362,84.5561,84.4765,84.4864,25378.0
2019-07-26 14:00:00,84.85,85.06,84.85,85.04,32774.0,84.4964,84.7055,84.4964,84.6856,32774.0
2019-07-26 14:10:00,85.06,85.14,85.03,85.1,18439.0,84.7055,84.7852,84.6756,84.7453,18439.0
2019-07-26 14:20:00,85.09,85.22,85.09,85.11,40417.0,84.7354,84.8648,84.7354,84.7553,40417.0
2019-07-26 14:30:00,85.12,85.16,85.09,85.11,21224.0,84.7653,84.8051,84.7354,84.7553,21224.0
2019-07-26 14:40:00,85.12,85.35,85.12,85.35,84094.0,84.7653,84.9943,84.7653,84.9943,84094.0
2019-07-26 14:50:00,85.34,85.39,85.31,85.38,60478.0,84.9843,85.0341,84.9545,85.0242,60478.0
2019-07-26 15:00:00,85.37,85.48,85.32,85.46,40766.0,85.0142,85.1238,84.9644,85.1038,40766.0
2019-07-26 15:10:00,85.45,85.52,85.41,85.51,55022.0,85.0939,85.1636,85.0541,85.1536,55022.0
2019-07-26 15:20:00,85.48,85.58,85.48,85.56,94751.0,85.1238,85.2233,85.1238,85.2034,94751.0
2019-07-26 15:30:00,85.56,85.68,85.56,85.66,81887.0,85.2034,85.3229,85.2034,85.303,81887.0
2019-07-26 15:40:00,85.66,85.67,85.57,85.61,102769.0,85.303,85.313,85.2134,85.2532,102769.0
2019-07-26 15:50:00,85.61,85.73,85.54,85.66,428555.0,85.2532,85.3727,85.1835,85.303,428555.0
2019-07-29 09:30:00,85.64,85.95,84.91,85.0,239750.0,85.2831,85.5918,84.5561,84.6458,239750.0
2019-07-29 09:40:00,84.97,85.02,84.62,84.69,179712.0,84.6159,84.6657,84.2673,84.3371,179712.0
2019-07-29 09:50:00,84.67,84.71,84.44,84.5,154341.0,84.3171,84.357,84.0881,84.1478,154341.0
2019-07-29 10:00:00,84.5,84.58,84.2,84.22,135642.0,84.1478,84.2275,83.8491,83.869,135642.0
2019-07-29 10:10:00,84.2,84.44,84.07,84.41,90294.0,83.8491,84.0881,83.7196,84.0582,90294.0
2019-07-29 10:20:00,84.39,84.5,84.21,84.39,80914.0,84.0383,84.1478,83.8591,84.0383,80914.0
2019-07-29 10:30:00,84.38,84.45,84.22,84.38,55232.0,84.0283,84.0981,83.869,84.0283,55232.0
2019-07-29 10:40:00,84.39,84.68,84.29,84.68,84365.0,84.0383,84.3271,83.9387,84.3271,84365.0
2019-07-29 10:50:00,84.66,84.77,84.51,84.64,76932.0,84.3072,84.4167,84.1578,84.2873,76932.0
2019-07-29 11:00:00,84.63,84.67,84.52,84.66,67415.0,84.2773,84.3171,84.1678,84.3072,67415.0
2019-07-29 11:10:00,84.65,84.67,84.49,84.6,49069.0,84.2972,84.3171,84.1379,84.2474,49069.0
2019-07-29 11:20:00,84.59,84.62,84.42,84.55,77495.0,84.2375,84.2673,84.0682,84.1976,77495.0
2019-07-29 11:30:00,84.55,84.64,84.46,84.63,74305.0,84.1976,84.2873,84.108,84.2773,74305.0
2019-07-29 11:40:00,84.62,84.72,84.55,84.69,99117.0,84.2673,84.3669,84.1976,84.3371,99117.0
2019-07-29 11:50:00,84.67,84.91,84.66,84.86,77726.0,84.3171,84.5561,84.3072,84.5063,77726.0
2019-07-29 12:00:00,84.85,84.87,84.73,84.75,24154.0,84.4964,84.5163,84.3769,84.3968,24154.0
2019-07-29 12:10:00,84.76,84.77,84.6,84.72,36239.0,84.4068,84.4167,84.2474,84.3669,36239.0
2019-07-29 12:20:00,84.73,84.91,84.72,84.88,37150.0,84.3769,84.5561,84.3669,84.5263,37150.0
2019-07-29 12:30:00,84.87,85.03,84.83,84.88,40460.0,84.5163,84.6756,84.4765,84.5263,40460.0
2019-07-29 12:40:00,84.85,84.94,84.82,84.93,18299.0,84.4964,84.586,84.4665,84.5761,18299.0
2019-07-29 12:50:00,84.92,85.0,84.91,84.98,14206.0,84.5661,84.6458,84.5561,84.6258,14206.0
2019-07-29 13:00:00,84.98,84.98,84.89,84.97,13703.0,84.6258,84.6258,84.5362,84.6159,13703.0
2019-07-29 13:10:00,84.98,84.99,84.85,84.85,21095.0,84.6258,84.6358,84.4964,84.4964,21095.0
2019-07-29 13:20:00,84.88,85.0,84.81,84.98,14334.0,84.5263,84.6458,84.4566,84.6258,14334.0
2019-07-29 13:30:00,84.96,85.08,84.95,85.01,25799.0,84.6059,84.7254,84.596,84.6557,25799.0
2019-07-29 13:40:00,85.01,85.05,84.91,84.93,14620.0,84.6557,84.6956,84.5561,84.5761,14620.0
2019-07-29 13:50:00,84.92,84.95,84.87,84.92,20081.0,84.5661,84.596,84.5163,84.5661,20081.0
2019-07-29 14:00:00,84.93,84.96,84.87,84.88,10447.0,84.5761,84.6059,84.5163,84.5263,10447.0
2019-07-29 14:10:00,84.9,84.96,84.87,84.96,19587.0,84.5462,84.6059,84.5163,84.6059,19587.0
2019-07-29 14:20:00,84.95,85.08,84.91,85.04,21140.0,84.596,84.7254,84.5561,84.6856,21140.0
2019-07-29 14:30:00,85.03,85.05,84.91,84.97,16633.0,84.6756,84.6956,84.5561,84.6159,16633.0
2019-07-29 14:40:00,84.97,85.0,84.88,84.96,28412.0,84.6159,84.6458,84.5263,84.6059,28412.0
2019-07-29 14:50:00,84.98,85.13,84.95,85.11,21856.0,84.6258,84.7752,84.596,84.7553,21856.0
2019-07-29 15:00:00,85.12,85.16,85.03,85.05,32714.0,84.7653,84.8051,84.6756,84.6956,32714.0
2019-07-29 15:10:00,85.06,85.11,85.01,85.1,22595.0,84.7055,84.7553,84.6557,84.7453,22595.0
2019-07-29 15:20:00,85.11,85.17,85.05,85.14,70397.0,84.7553,84.8151,84.6956,84.7852,70397.0
2019-07-29 15:30:00,85.15,85.34,85.14,85.31,55338.0,84.7951,84.9843,84.7852,84.9545,55338.0
2019-07-29 15:40:00,85.33,85.51,85.33,85.44,130805.0,84.9744,85.1536,84.9744,85.0839,130805.0
2019-07-29 15:50:00,85.43,85.66,85.38,85.47,842870.0,85.074,85.303,85.0242,85.1138,842870.0
2019-07-30 09:30:00,85.0,85.81,84.62,85.11,183365.0,84.6458,85.4524,84.2673,84.7553,183365.0
2019-07-30 09:40:00,85.22,85.82,85.22,85.51,87410.0,84.8648,85.4623,84.8648,85.1536,87410.0
2019-07-30 09:50:00,85.54,85.58,85.21,85.43,61380.0,85.1835,85.2233,84.8549,85.074,61380.0
2019-07-30 10:00:00,85.41,85.65,85.38,85.48,51579.0,85.0541,85.2931,85.0242,85.1238,51579.0
2019-07-30 10:10:00,85.49,85.58,85.31,85.52,57792.0,85.1337,85.2233,84.9545,85.1636,57792.0
2019-07-30 10:20:00,85.51,85.69,85.44,85.69,48940.0,85.1536,85.3329,85.0839,85.3329,48940.0
2019-07-30 10:30:00,85.69,85.83,85.62,85.74,33766.0,85.3329,85.4723,85.2632,85.3827,33766.0
2019-07-30 10:40:00,85.75,85.85,85.58,85.71,23372.0,85.3926,85.4922,85.2233,85.3528,23372.0
2019-07-30 10:50:00,85.72,85.83,85.66,85.72,29287.0,85.3628,85.4723,85.303,85.3628,29287.0
2019-07-30 11:00:00,85.73,85.99,85.73,85.91,56016.0,85.3727,85.6316,85.3727,85.552,56016.0
2019-07-30 11:10:00,85.91,86.05,85.85,85.97,24492.0,85.552,85.6914,85.4922,85.6117,24492.0
2019-07-30 11:20:00,85.98,86.09,85.96,86.03,19688.0,85.6217,85.7312,85.6018,85.6715,19688.0
2019-07-30 11:30:00,86.03,86.29,86.01,86.24,39358.0,85.6715,85.9304,85.6516,85.8806,39358.0
2019-07-30 11:40:00,86.24,86.3,86.14,86.24,61174.0,85.8806,85.9403,85.781,85.8806,61174.0
2019-07-30 11:50:00,86.24,86.29,86.1,86.12,96888.0,85.8806,85.9304,85.7412,85.7611,96888.0
2019-07-30 12:00:00,86.12,86.17,86.02,86.09,31109.0,85.7611,85.8109,85.6615,85.7312,31109.0
2019-07-30 12:10:00,86.07,86.18,86.05,86.15,34867.0,85.7113,85.8208,85.6914,85.791,34867.0
2019-07-30 12:20:00,86.13,86.19,86.06,86.15,17779.0,85.7711,85.8308,85.7013,85.791,17779.0
2019-07-30 12:30:00,86.14,86.15,85.98,86.03,24076.0,85.781,85.791,85.6217,85.6715,24076.0
2019-07-30 12:40:00,86.03,86.13,86.01,86.11,38859.0,85.6715,85.7711,85.6516,85.7511,38859.0
2019-07-30 12:50:00,86.1,86.12,86.02,86.11,37383.0,85.7412,85.7611,85.6615,85.7511,37383.0
2019-07-30 13:00:00,86.13,86.19,86.1,86.14,15988.0,85.7711,85.8308,85.7412,85.781,15988.0
2019-07-30 13:10:00,86.13,86.17,86.04,86.14,23983.0,85.7711,85.8109,85.6814,85.781,23983.0
2019-07-30 13:20:00,86.13,86.16,86.04,86.06,11479.0,85.7711,85.8009,85.6814,85.7013,11479.0
2019-07-30 13:30:00,86.07,86.16,86.05,86.16,19899.0,85.7113,85.8009,85.6914,85.8009,19899.0
2019-07-30 13:40:00,86.16,86.19,86.12,86.18,46476.0,85.8009,85.8308,85.7611,85.8208,46476.0
2019-07-30 13:50:00,86.19,86.38,86.18,86.3,83330.0,85.8308,86.02,85.8208,85.9403,83330.0
2019-07-30 14:00:00,86.31,86.51,86.31,86.45,74723.0,85.9503,86.1495,85.9503,86.0897,74723.0
2019-07-30 14:10:00,86.45,86.51,86.37,86.48,133550.0,86.0897,86.1495,86.0101,86.1196,133550.0
2019-07-30 14:20:00,86.49,86.53,86.4,86.47,99389.0,86.1296,86.1694,86.0399,86.1096,99389.0
2019-07-30 14:30:00,86.46,86.48,86.33,86.33,30563.0,86.0997,86.1196,85.9702,85.9702,30563.0
2019-07-30 14:40:00,86.34,86.38,86.3,86.36,25634.0,85.9802,86.02,85.9403,86.0001,25634.0
2019-07-30 14:50:00,86.35,86.4,86.28,86.36,56699.0,85.9901,86.0399,85.9204,86.0001,56699.0
2019-07-30 15:00:00,86.37,86.51,86.35,86.4,79944.0,86.0101,86.1495,85.9901,86.0399,79944.0
2019-07-30 15:10:00,86.4,86.46,86.32,86.43,48971.0,86.0399,86.0997,85.9603,86.0698,48971.0
2019-07-30 15:20:00,86.43,86.45,86.35,86.39,119107.0,86.0698,86.0897,85.9901,86.03,119107.0
2019-07-30 15:30:00,86.39,86.5,86.36,86.46,131096.0,86.03,86.1395,86.0001,86.0997,131096.0
2019-07-30 15:40:00,86.46,86.48,86.39,86.46,109579.0,86.0997,86.1196,86.03,86.0997,109579.0
2019-07-30 15:50:00,86.45,86.79,86.37,86.77,211060.0,86.0897,86.4283,86.0101,86.4084,211060.0
2019-07-31 09:30:00,86.77,87.11,86.54,86.65,288130.0,86.4084,86.747,86.1793,86.2889,288130.0
2019-07-31 09:40:00,86.67,87.13,86.63,86.87,70629.0,86.3088,86.7669,86.269,86.508,70629.0
2019-07-31 09:50:00,86.87,87.08,86.5,87.08,62083.0,86.508,86.7171,86.1395,86.7171,62083.0
2019-07-31 10:00:00,87.05,87.21,86.95,86.99,79885.0,86.6872,86.8466,86.5876,86.6275,79885.0
2019-07-31 10:10:00,87.02,87.14,86.83,87.06,30391.0,86.6573,86.7768,86.4681,86.6972,30391.0
2019-07-31 10:20:00,87.07,87.2,86.92,86.98,53828.0,86.7071,86.8366,86.5578,86.6175,53828.0
2019-07-31 10:30:00,87.02,87.15,86.93,87.15,33910.0,86.6573,86.7868,86.5677,86.7868,33910.0
2019-07-31 10:40:00,87.13,87.28,87.05,87.27,32243.0,86.7669,86.9163,86.6872,86.9063,32243.0
2019-07-31 10:50:00,87.28,87.39,87.18,87.18,110851.0,86.9163,87.0258,86.8167,86.8167,110851.0
2019-07-31 11:00:00,87.19,87.28,87.01,87.16,65678.0,86.8266,86.9163,86.6474,86.7968,65678.0
2019-07-31 11:10:00,87.17,87.28,87.12,87.25,72894.0,86.8067,86.9163,86.7569,86.8864,72894.0
2019-07-31 11:20:00,87.25,87.54,87.24,87.48,43588.0,86.8864,87.1752,86.8764,87.1154,43588.0
2019-07-31 11:30:00,87.48,87.61,87.43,87.5,61868.0,87.1154,87.2449,87.0656,87.1353,61868.0
2019-07-31 11:40:00,87.5,87.7,87.5,87.52,122792.0,87.1353,87.3345,87.1353,87.1553,122792.0
2019-07-31 11:50:00,87.51,87.56,87.41,87.47,35599.0,87.1453,87.1951,87.0457,87.1055,35599.0
2019-07-31 12:00:00,87.48,87.55,87.36,87.36,25247.0,87.1154,87.1851,86.9959,86.9959,25247.0
2019-07-31 12:10:00,87.38,87.48,87.33,87.34,30462.0,87.0158,87.1154,86.9661,86.976,30462.0
2019-07-31 12:20:00,87.34,87.41,87.27,87.32,28107.0,86.976,87.0457,86.9063,86.9561,28107.0
2019-07-31 12:30:00,87.34,87.41,87.29,87.36,21615.0,86.976,87.0457,86.9262,86.9959,21615.0
2019-07-31 12:40:00,87.37,87.38,87.28,87.33,12627.0,87.0059,87.0158,86.9163,86.9661,12627.0
2019-07-31 12:50:00,87.32,87.34,87.24,87.29,89421.0,86.9561,86.976,86.8764,86.9262,89421.0
2019-07-31 13:00:00,87.29,87.35,87.24,87.27,18325.0,86.9262,86.986,86.8764,86.9063,18325.0
2019-07-31 13:10:00,87.28,87.32,87.2,87.22,13875.0,86.9163,86.9561,86.8366,86.8565,13875.0
2019-07-31 13:20:00,87.21,87.22,87.06,87.16,45883.0,86.8466,86.8565,86.6972,86.7968,45883.0
2019-07-31 13:30:00,87.17,87.32,87.16,87.26,37296.0,86.8067,86.9561,86.7968,86.8963,37296.0
2019-07-31 13:40:00,87.26,87.35,87.25,87.26,13419.0,86.8963,86.986,86.8864,86.8963,13419.0
2019-07-31 13:50:00,87.25,87.47,87.25,87.4,64652.0,86.8864,87.1055,86.8864,87.0358,64652.0
2019-07-31 14:00:00,87.37,87.37,86.94,87.09,48352.0,87.0059,87.0059,86.5777,86.7271,48352.0
2019-07-31 14:10:00,87.07,87.21,87.0,87.13,32841.0,86.7071,86.8466,86.6374,86.7669,32841.0
2019-07-31 14:20:00,87.1,87.22,87.04,87.12,20001.0,86.737,86.8565,86.6773,86.7569,20001.0
2019-07-31 14:30:00,87.1,87.31,86.83,86.86,46157.0,86.737,86.9461,86.4681,86.498,46157.0
2019-07-31 14:40:00,86.82,86.88,86.03,86.05,238779.0,86.4582,86.5179,85.6715,85.6914,238779.0
2019-07-31 14:50:00,86.02,86.07,85.08,85.99,319470.0,85.6615,85.7113,84.7254,85.6316,319470.0
2019-07-31 15:00:00,86.03,86.55,85.88,86.4,186853.0,85.6715,86.1893,85.5221,86.0399,186853.0
2019-07-31 15:10:00,86.39,86.47,85.97,86.45,164323.0,86.03,86.1096,85.6117,86.0897,164323.0
2019-07-31 15:20:00,86.4,86.77,86.38,86.65,106947.0,86.0399,86.4084,86.02,86.2889,106947.0
2019-07-31 15:30:00,86.63,86.63,86.31,86.4,74463.0,86.269,86.269,85.9503,86.0399,74463.0
2019-07-31 15:40:00,86.43,86.44,86.19,86.24,53227.0,86.0698,86.0798,85.8308,85.8806,53227.0
2019-07-31 15:50:00,86.24,86.27,85.64,85.64,318419.0,85.8806,85.9105,85.2831,85.2831,318419.0
2019-08-01 09:30:00,86.02,86.13,85.54,85.78,165139.0,85.6615,85.7711,85.1835,85.4225,165139.0
2019-08-01 09:40:00,85.78,86.17,85.52,86.14,77211.0,85.4225,85.8109,85.1636,85.781,77211.0
2019-08-01 09:50:00,86.17,86.36,86.1,86.34,180151.0,85.8109,86.0001,85.7412,85.9802,180151.0
2019-08-01 10:00:00,86.34,86.92,86.33,86.84,134435.0,85.9802,86.5578,85.9702,86.4781,134435.0
2019-08-01 10:10:00,86.84,87.27,86.72,87.19,154311.0,86.4781,86.9063,86.3586,86.8266,154311.0
2019-08-01 10:20:00,87.2,87.51,87.19,87.51,122027.0,86.8366,87.1453,86.8266,87.1453,122027.0
2019-08-01 10:30:00,87.51,87.58,87.15,87.15,149108.0,87.1453,87.215,86.7868,86.7868,149108.0
2019-08-01 10:40:00,87.15,87.37,87.09,87.14,46821.0,86.7868,87.0059,86.7271,86.7768,46821.0
2019-08-01 10:50:00,87.19,87.52,87.19,87.41,70963.0,86.8266,87.1553,86.8266,87.0457,70963.0
2019-08-01 11:00:00,87.38,87.46,86.86,86.99,82541.0,87.0158,87.0955,86.498,86.6275,82541.0
2019-08-01 11:10:00,87.0,87.38,86.99,87.37,23640.0,86.6374,87.0158,86.6275,87.0059,23640.0
2019-08-01 11:20:00,87.38,87.6,87.37,87.59,61286.0,87.0158,87.2349,87.0059,87.225,61286.0
2019-08-01 11:30:00,87.59,87.6,87.42,87.47,86797.0,87.225,87.2349,87.0557,87.1055,86797.0
2019-08-01 11:40:00,87.47,87.59,87.38,87.56,51619.0,87.1055,87.225,87.0158,87.1951,51619.0
2019-08-01 11:50:00,87.56,87.59,87.46,87.47,103070.0,87.1951,87.225,87.0955,87.1055,103070.0
2019-08-01 12:00:00,87.46,87.51,87.35,87.46,54701.0,87.0955,87.1453,86.986,87.0955,54701.0
2019-08-01 12:10:00,87.47,87.59,87.41,87.42,94354.0,87.1055,87.225,87.0457,87.0557,94354.0
2019-08-01 12:20:00,87.43,87.49,87.33,87.34,35205.0,87.0656,87.1254,86.9661,86.976,35205.0
2019-08-01 12:30:00,87.35,87.37,87.11,87.12,30693.0,86.986,87.0059,86.747,86.7569,30693.0
2019-08-01 12:40:00,87.13,87.23,87.04,87.06,27719.0,86.7669,86.8665,86.6773,86.6972,27719.0
2019-08-01 12:50:00,87.06,87.24,87.05,87.13,21677.0,86.6972,86.8764,86.6872,86.7669,21677.0
2019-08-01 13:00:00,87.11,87.2,87.03,87.12,38083.0,86.747,86.8366,86.6673,86.7569,38083.0
2019-08-01 13:10:00,87.12,87.18,86.98,87.17,28159.0,86.7569,86.8167,86.6175,86.8067,28159.0
2019-08-01 13:20:00,87.14,87.19,86.39,86.45,75726.0,86.7768,86.8266,86.03,86.0897,75726.0
2019-08-01 13:30:00,86.4,86.68,86.04,86.05,107169.0,86.0399,86.3188,85.6814,85.6914,107169.0
2019-08-01 13:40:00,86.01,86.23,85.73,86.16,142637.0,85.6516,85.8706,85.3727,85.8009,142637.0
2019-08-01 13:50:00,86.1,86.35,85.67,86.25,95615.0,85.7412,85.9901,85.313,85.8906,95615.0
2019-08-01 14:00:00,86.21,86.28,85.73,85.77,54013.0,85.8507,85.9204,85.3727,85.4126,54013.0
2019-08-01 14:10:00,85.74,85.85,85.43,85.84,95405.0,85.3827,85.4922,85.074,85.4823,95405.0
2019-08-01 14:20:00,85.84,85.84,85.34,85.66,75202.0,85.4823,85.4823,84.9843,85.303,75202.0
2019-08-01 14:30:00,85.66,85.74,85.4,85.46,45740.0,85.303,85.3827,85.0441,85.1038,45740.0
2019-08-01 14:40:00,85.44,85.8,85.32,85.8,139013.0,85.0839,85.4424,84.9644,85.4424,139013.0
2019-08-01 14:50:00,85.82,85.98,85.65,85.8,104799.0,85.4623,85.6217,85.2931,85.4424,104799.0
2019-08-01 15:00:00,85.81,85.92,85.66,85.77,93048.0,85.4524,85.5619,85.303,85.4126,93048.0
2019-08-01 15:10:00,85.76,86.03,85.55,85.95,111089.0,85.4026,85.6715,85.1935,85.5918,111089.0
2019-08-01 15:20:00,85.99,86.27,85.94,86.17,130751.0,85.6316,85.9105,85.5818,85.8109,130751.0
2019-08-01 15:30:00,86.15,86.19,85.93,86.13,137563.0,85.791,85.8308,85.5719,85.7711,137563.0
2019-08-01 15:40:00,86.12,86.14,85.85,85.86,197608.0,85.7611,85.781,85.4922,85.5022,197608.0
2019-08-01 15:50:00,85.85,86.03,85.67,85.93,286192.0,85.4922,85.6715,85.313,85.5719,286192.0
2019-08-02 09:30:00,85.9,85.9,84.88,85.55,207904.0,85.542,85.542,84.5263,85.1935,207904.0
2019-08-02 09:40:00,85.53,85.53,85.02,85.12,43584.0,85.1736,85.1736,84.6657,84.7653,43584.0
2019-08-02 09:50:00,85.08,85.47,85.07,85.11,65242.0,84.7254,85.1138,84.7155,84.7553,65242.0
2019-08-02 10:00:00,85.18,85.24,84.73,84.81,89394.0,84.825,84.8848,84.3769,84.4566,89394.0
2019-08-02 10:10:00,84.79,84.81,84.43,84.64,99023.0,84.4366,84.4566,84.0781,84.2873,99023.0
2019-08-02 10:20:00,84.65,84.78,84.55,84.58,157457.0,84.2972,84.4267,84.1976,84.2275,157457.0
2019-08-02 10:30:00,84.59,84.6,83.94,83.95,195455.0,84.2375,84.2474,83.5902,83.6001,195455.0
2019-08-02 10:40:00,83.93,84.13,83.81,83.99,161762.0,83.5802,83.7794,83.4607,83.64,161762.0
2019-08-02 10:50:00,84.0,84.0,83.63,83.79,162290.0,83.6499,83.6499,83.2815,83.4408,162290.0
2019-08-02 11:00:00,83.78,83.86,83.53,83.82,75527.0,83.4308,83.5105,83.1819,83.4707,75527.0
2019-08-02 11:10:00,83.84,84.18,83.81,84.14,138297.0,83.4906,83.8292,83.4607,83.7893,138297.0
2019-08-02 11:20:00,84.12,84.12,83.82,83.97,39373.0,83.7694,83.7694,83.4707,83.6201,39373.0
2019-08-02 11:30:00,84.02,84.24,83.85,83.89,63924.0,83.6698,83.8889,83.5006,83.5404,63924.0
2019-08-02 11:40:00,83.91,84.01,83.71,83.96,86673.0,83.5603,83.6599,83.3611,83.6101,86673.0
2019-08-02 11:50:00,83.89,84.17,83.73,84.07,71623.0,83.5404,83.8192,83.3811,83.7196,71623.0
2019-08-02 12:00:00,84.06,84.27,84.01,84.27,26312.0,83.7097,83.9188,83.6599,83.9188,26312.0
2019-08-02 12:10:00,84.29,84.32,84.09,84.23,70325.0,83.9387,83.9686,83.7396,83.879,70325.0
2019-08-02 12:20:00,84.2,84.25,84.1,84.15,25027.0,83.8491,83.8989,83.7495,83.7993,25027.0
2019-08-02 12:30:00,84.16,84.18,84.03,84.03,29768.0,83.8093,83.8292,83.6798,83.6798,29768.0
2019-08-02 12:40:00,83.99,84.12,83.88,83.89,27871.0,83.64,83.7694,83.5304,83.5404,27871.0
2019-08-02 12:50:00,83.89,83.98,83.86,83.91,27063.0,83.5404,83.63,83.5105,83.5603,27063.0
2019-08-02 13:00:00,83.88,84.05,83.78,83.88,21428.0,83.5304,83.6997,83.4308,83.5304,21428.0
2019-08-02 13:10:00,83.86,83.86,83.61,83.67,118825.0,83.5105,83.5105,83.2616,83.3213,118825.0
2019-08-02 13:20:00,83.67,83.8,83.65,83.74,43823.0,83.3213,83.4508,83.3014,83.391,43823.0
2019-08-02 13:30:00,83.74,83.77,83.67,83.73,20711.0,83.391,83.4209,83.3213,83.3811,20711.0
2019-08-02 13:40:00,83.73,83.98,83.73,83.76,22541.0,83.3811,83.63,83.3811,83.4109,22541.0
2019-08-02 13:50:00,83.7,83.72,83.57,83.62,26173.0,83.3512,83.3711,83.2217,83.2715,26173.0
2019-08-02 14:00:00,83.6,83.85,83.51,83.66,35453.0,83.2516,83.5006,83.162,83.3113,35453.0
2019-08-02 14:10:00,83.66,83.73,83.52,83.56,24602.0,83.3113,83.3811,83.1719,83.2118,24602.0
2019-08-02 14:20:00,83.56,83.8,83.51,83.58,100522.0,83.2118,83.4508,83.162,83.2317,100522.0
2019-08-02 14:30:00,83.55,83.69,83.5,83.69,31374.0,83.2018,83.3412,83.152,83.3412,31374.0
2019-08-02 14:40:00,83.71,83.76,83.58,83.66,43938.0,83.3611,83.4109,83.2317,83.3113,43938.0
2019-08-02 14:50:00,83.65,83.68,83.52,83.61,28166.0,83.3014,83.3313,83.1719,83.2616,28166.0
2019-08-02 15:00:00,83.63,83.68,83.46,83.46,149946.0,83.2815,83.3313,83.1122,83.1122,149946.0
2019-08-02 15:10:00,83.46,83.53,83.33,83.53,47606.0,83.1122,83.1819,82.9827,83.1819,47606.0
2019-08-02 15:20:00,83.52,84.05,83.5,83.96,116690.0,83.1719,83.6997,83.152,83.6101,116690.0
2019-08-02 15:30:00,83.95,84.09,83.8,84.03,103187.0,83.6001,83.7396,83.4508,83.6798,103187.0
2019-08-02 15:40:00,84.05,84.07,83.88,83.89,132349.0,83.6997,83.7196,83.5304,83.5404,132349.0
2019-08-02 15:50:00,83.9,84.11,83.81,84.01,586433.0,83.5503,83.7595,83.4607,83.6599,586433.0
2019-08-05 09:30:00,82.38,82.58,81.75,82.57,417997.0,82.0367,82.2358,81.4093,82.2259,417997.0
2019-08-05 09:40:00,82.57,82.58,81.54,81.62,187159.0,82.2259,82.2358,81.2002,81.2798,187159.0
2019-08-05 09:50:00,81.6,81.99,81.5,81.93,181397.0,81.2599,81.6483,81.1603,81.5886,181397.0
2019-08-05 10:00:00,81.9,82.09,81.7,81.72,112675.0,81.5587,81.7479,81.3595,81.3794,112675.0
2019-08-05 10:10:00,81.69,81.85,81.54,81.55,105227.0,81.3496,81.5089,81.2002,81.2101,105227.0
2019-08-05 10:20:00,81.53,81.6,81.34,81.48,101662.0,81.1902,81.2599,81.001,81.1404,101662.0
2019-08-05 10:30:00,81.45,81.46,81.13,81.24,99369.0,81.1106,81.1205,80.7919,80.9014,99369.0
2019-08-05 10:40:00,81.25,81.36,81.13,81.25,75552.0,80.9114,81.0209,80.7919,80.9114,75552.0
2019-08-05 10:50:00,81.22,81.33,80.98,81.31,111045.0,80.8815,80.9911,80.6425,80.9711,111045.0
2019-08-05 11:00:00,81.33,81.48,81.22,81.24,91636.0,80.9911,81.1404,80.8815,80.9014,91636.0
2019-08-05 11:10:00,81.25,81.63,81.23,81.55,82601.0,80.9114,81.2898,80.8915,81.2101,82601.0
2019-08-05 11:20:00,81.52,81.6,81.17,81.3,105764.0,81.1803,81.2599,80.8317,80.9612,105764.0
2019-08-05 11:30:00,81.28,81.43,81.24,81.32,50337.0,80.9413,81.0906,80.9014,80.9811,50337.0
2019-08-05 11:40:00,81.33,81.55,81.31,81.55,109157.0,80.9911,81.2101,80.9711,81.2101,109157.0
2019-08-05 11:50:00,81.53,81.72,81.46,81.49,45017.0,81.1902,81.3794,81.1205,81.1504,45017.0
2019-08-05 12:00:00,81.49,81.49,81.07,81.13,74405.0,81.1504,81.1504,80.7321,80.7919,74405.0
2019-08-05 12:10:00,81.13,81.39,81.02,81.39,24629.0,80.7919,81.0508,80.6823,81.0508,24629.0
2019-08-05 12:20:00,81.4,81.48,81.21,81.23,66656.0,81.0608,81.1404,80.8716,80.8915,66656.0
2019-08-05 12:30:00,81.22,81.5,81.21,81.47,86352.0,80.8815,81.1603,80.8716,81.1305,86352.0
2019-08-05 12:40:00,81.43,81.46,81.2,81.21,34345.0,81.0906,81.1205,80.8616,80.8716,34345.0
2019-08-05 12:50:00,81.2,81.34,81.03,81.15,57914.0,80.8616,81.001,80.6923,80.8118,57914.0
2019-08-05 13:00:00,81.16,81.58,81.09,81.54,55885.0,80.8218,81.24,80.7521,81.2002,55885.0
2019-08-05 13:10:00,81.53,81.83,81.52,81.81,62123.0,81.1902,81.489,81.1803,81.4691,62123.0
2019-08-05 13:20:00,81.76,81.88,81.58,81.62,50470.0,81.4193,81.5388,81.24,81.2798,50470.0
2019-08-05 13:30:00,81.59,82.01,81.57,81.97,76583.0,81.25,81.6682,81.2301,81.6284,76583.0
2019-08-05 13:40:00,81.97,81.99,81.3,81.4,33731.0,81.6284,81.6483,80.9612,81.0608,33731.0
2019-08-05 13:50:00,81.39,81.47,81.25,81.41,36706.0,81.0508,81.1305,80.9114,81.0707,36706.0
2019-08-05 14:00:00,81.39,81.54,81.35,81.41,65418.0,81.0508,81.2002,81.011,81.0707,65418.0
2019-08-05 14:10:00,81.4,81.45,81.18,81.27,84319.0,81.0608,81.1106,80.8417,80.9313,84319.0
2019-08-05 14:20:00,81.24,81.27,80.98,81.02,32695.0,80.9014,80.9313,80.6425,80.6823,32695.0
2019-08-05 14:30:00,81.03,81.23,80.85,81.08,65180.0,80.6923,80.8915,80.5131,80.7421,65180.0
2019-08-05 14:40:00,81.07,81.12,80.84,80.98,60897.0,80.7321,80.7819,80.5031,80.6425,60897.0
2019-08-05 14:50:00,80.98,81.11,80.83,80.9,73440.0,80.6425,80.772,80.4931,80.5628,73440.0
2019-08-05 15:00:00,80.91,81.04,80.45,80.54,155745.0,80.5728,80.7023,80.1147,80.2043,155745.0
2019-08-05 15:10:00,80.54,81.22,80.54,81.18,167808.0,80.2043,80.8815,80.2043,80.8417,167808.0
2019-08-05 15:20:00,81.2,81.5,81.16,81.16,218965.0,80.8616,81.1603,80.8218,80.8218,218965.0
2019-08-05 15:30:00,81.15,81.59,81.0,81.47,213722.0,80.8118,81.25,80.6624,81.1305,213722.0
2019-08-05 15:40:00,81.48,81.72,81.25,81.44,249658.0,81.1404,81.3794,80.9114,81.1006,249658.0
2019-08-05 15:50:00,81.44,81.5,81.21,81.28,600645.0,81.1006,81.1603,80.8716,80.9413,600645.0
2019-08-06 09:30:00,82.2,82.96,81.87,81.98,488281.0,81.8574,82.6143,81.5288,81.6383,488281.0
2019-08-06 09:40:00,81.98,82.48,81.88,82.05,175383.0,81.6383,82.1363,81.5388,81.7081,175383.0
2019-08-06 09:50:00,81.97,82.25,81.88,82.16,53252.0,81.6284,81.9072,81.5388,81.8176,53252.0
2019-08-06 10:00:00,82.12,82.33,81.62,81.65,66906.0,81.7778,81.9869,81.2798,81.3097,66906.0
2019-08-06 10:10:00,81.66,81.67,81.2,81.22,84464.0,81.3197,81.3296,80.8616,80.8815,84464.0
2019-08-06 10:20:00,81.26,81.77,81.2,81.6,124730.0,80.9213,81.4292,80.8616,81.2599,124730.0
2019-08-06 10:30:00,81.56,82.17,81.54,82.17,43397.0,81.2201,81.8276,81.2002,81.8276,43397.0
2019-08-06 10:40:00,82.19,82.3,81.69,81.69,50812.0,81.8475,81.957,81.3496,81.3496,50812.0
2019-08-06 10:50:00,81.65,81.83,81.57,81.83,44272.0,81.3097,81.489,81.2301,81.489,44272.0
2019-08-06 11:00:00,81.82,81.83,81.4,81.42,26903.0,81.479,81.489,81.0608,81.0807,26903.0
2019-08-06 11:10:00,81.4,81.44,81.0,81.01,101435.0,81.0608,81.1006,80.6624,80.6724,101435.0
2019-08-06 11:20:00,81.01,81.33,80.91,81.17,45920.0,80.6724,80.9911,80.5728,80.8317,45920.0
2019-08-06 11:30:00,81.18,81.34,81.05,81.26,41896.0,80.8417,81.001,80.7122,80.9213,41896.0
2019-08-06 11:40:00,81.26,81.67,81.23,81.67,57022.0,80.9213,81.3296,80.8915,81.3296,57022.0
2019-08-06 11:50:00,81.66,81.67,81.33,81.49,31012.0,81.3197,81.3296,80.9911,81.1504,31012.0
2019-08-06 12:00:00,81.48,81.66,81.19,81.28,34904.0,81.1404,81.3197,80.8516,80.9413,34904.0
2019-08-06 12:10:00,81.28,81.53,81.24,81.32,35108.0,80.9413,81.1902,80.9014,80.9811,35108.0
2019-08-06 12:20:00,81.32,81.44,81.31,81.36,40098.0,80.9811,81.1006,80.9711,81.0209,40098.0
2019-08-06 12:30:00,81.34,81.7,81.3,81.69,45545.0,81.001,81.3595,80.9612,81.3496,45545.0
2019-08-06 12:40:00,81.67,81.81,81.62,81.63,73951.0,81.3296,81.4691,81.2798,81.2898,73951.0
2019-08-06 12:50:00,81.61,81.74,81.56,81.63,31801.0,81.2699,81.3993,81.2201,81.2898,31801.0
2019-08-06 13:00:00,81.65,82.0,81.63,81.91,41366.0,81.3097,81.6583,81.2898,81.5686,41366.0
2019-08-06 13:10:00,81.9,82.03,81.88,81.93,20864.0,81.5587,81.6881,81.5388,81.5886,20864.0
2019-08-06 13:20:00,81.96,82.25,81.94,82.13,43276.0,81.6184,81.9072,81.5985,81.7877,43276.0
2019-08-06 13:30:00,82.13,82.16,82.01,82.1,23323.0,81.7877,81.8176,81.6682,81.7578,23323.0
2019-08-06 13:40:00,82.1,82.23,82.04,82.22,13949.0,81.7578,81.8873,81.6981,81.8773,13949.0
2019-08-06 13:50:00,82.21,82.32,82.19,82.31,41288.0,81.8674,81.9769,81.8475,81.967,41288.0
2019-08-06 14:00:00,82.29,82.3,82.15,82.23,80199.0,81.9471,81.957,81.8076,81.8873,80199.0
2019-08-06 14:10:00,82.24,82.72,82.23,82.7,65212.0,81.8973,82.3753,81.8873,82.3553,65212.0
2019-08-06 14:20:00,82.69,82.7,82.56,82.69,28193.0,82.3454,82.3553,82.2159,82.3454,28193.0
2019-08-06 14:30:00,82.67,82.76,82.58,82.65,86891.0,82.3255,82.4151,82.2358,82.3056,86891.0
2019-08-06 14:40:00,82.63,82.81,82.59,82.81,44471.0,82.2856,82.4649,82.2458,82.4649,44471.0
2019-08-06 14:50:00,82.81,82.83,82.53,82.62,43701.0,82.4649,82.4848,82.1861,82.2757,43701.0
2019-08-06 15:00:00,82.64,82.88,82.64,82.77,53264.0,82.2956,82.5346,82.2956,82.4251,53264.0
2019-08-06 15:10:00,82.75,82.96,82.71,82.91,65150.0,82.4051,82.6143,82.3653,82.5645,65150.0
2019-08-06 15:20:00,82.92,82.99,82.77,82.86,39291.0,82.5744,82.6441,82.4251,82.5147,39291.0
2019-08-06 15:30:00,82.85,83.03,82.76,83.03,138564.0,82.5047,82.684,82.4151,82.684,138564.0
2019-08-06 15:40:00,83.03,83.19,82.93,83.09,172231.0,82.684,82.8433,82.5844,82.7437,172231.0
2019-08-06 15:50:00,83.1,83.24,83.04,83.16,679388.0,82.7537,82.8931,82.6939,82.8134,679388.0
2019-08-07 09:30:00,82.2,82.59,81.86,82.15,288050.0,81.8574,82.2458,81.5188,81.8076,288050.0
2019-08-07 09:40:00,82.15,82.16,81.51,81.81,116045.0,81.8076,81.8176,81.1703,81.4691,116045.0
2019-08-07 09:50:00,81.72,82.39,81.64,82.25,71998.0,81.3794,82.0466,81.2998,81.9072,71998.0
2019-08-07 10:00:00,82.25,82.55,82.11,82.41,136680.0,81.9072,82.206,81.7678,82.0666,136680.0
2019-08-07 10:10:00,82.41,82.57,82.23,82.39,69170.0,82.0666,82.2259,81.8873,82.0466,69170.0
2019-08-07 10:20:00,82.32,82.68,82.25,82.55,104746.0,81.9769,82.3354,81.9072,82.206,104746.0
2019-08-07 10:30:00,82.59,83.03,82.4,83.0,100549.0,82.2458,82.684,82.0566,82.6541,100549.0
2019-08-07 10:40:00,83.0,83.05,82.75,82.87,71753.0,82.6541,82.7039,82.4051,82.5246,71753.0
2019-08-07 10:50:00,82.84,83.16,82.79,82.92,85515.0,82.4948,82.8134,82.445,82.5744,85515.0
2019-08-07 11:00:00,82.9,82.93,82.6,82.92,116905.0,82.5545,82.5844,82.2558,82.5744,116905.0
2019-08-07 11:10:00,82.95,83.16,82.73,82.8,39755.0,82.6043,82.8134,82.3852,82.4549,39755.0
2019-08-07 11:20:00,82.8,82.87,82.61,82.82,30982.0,82.4549,82.5246,82.2657,82.4748,30982.0
2019-08-07 11:30:00,82.81,82.87,82.57,82.66,34588.0,82.4649,82.5246,82.2259,82.3155,34588.0
2019-08-07 11:40:00,82.62,82.68,82.38,82.49,35783.0,82.2757,82.3354,82.0367,82.1462,35783.0
2019-08-07 11:50:00,82.47,82.8,82.46,82.59,37126.0,82.1263,82.4549,82.1163,82.2458,37126.0
2019-08-07 12:00:00,82.6,82.66,82.43,82.44,34844.0,82.2558,82.3155,82.0865,82.0964,34844.0
2019-08-07 12:10:00,82.49,82.74,82.38,82.68,31507.0,82.1462,82.3952,82.0367,82.3354,31507.0
2019-08-07 12:20:00,82.65,82.72,82.43,82.68,16079.0,82.3056,82.3753,82.0865,82.3354,16079.0
2019-08-07 12:30:00,82.67,82.87,82.63,82.85,30358.0,82.3255,82.5246,82.2856,82.5047,30358.0
2019-08-07 12:40:00,82.86,83.02,82.77,82.79,66374.0,82.5147,82.674,82.4251,82.445,66374.0
2019-08-07 12:50:00,82.79,83.02,82.79,82.92,25435.0,82.445,82.674,82.445,82.5744,25435.0
2019-08-07 13:00:00,82.94,83.01,82.83,83.01,29480.0,82.5943,82.6641,82.4848,82.6641,29480.0
2019-08-07 13:10:00,83.02,83.07,83.0,83.02,61800.0,82.674,82.7238,82.6541,82.674,61800.0
2019-08-07 13:20:00,83.02,83.27,83.0,83.24,38790.0,82.674,82.923,82.6541,82.8931,38790.0
2019-08-07 13:30:00,83.27,83.48,83.25,83.47,148828.0,82.923,83.1321,82.9031,83.1221,148828.0
2019-08-07 13:40:00,83.48,83.66,83.47,83.66,72336.0,83.1321,83.3113,83.1221,83.3113,72336.0
2019-08-07 13:50:00,83.69,83.78,83.6,83.61,54862.0,83.3412,83.4308,83.2516,83.2616,54862.0
2019-08-07 14:00:00,83.62,83.8,83.57,83.78,45834.0,83.2715,83.4508,83.2217,83.4308,45834.0
2019-08-07 14:10:00,83.78,83.78,83.14,83.14,46389.0,83.4308,83.4308,82.7935,82.7935,46389.0
2019-08-07 14:20:00,83.18,83.47,83.1,83.47,21362.0,82.8333,83.1221,82.7537,83.1221,21362.0
2019-08-07 14:30:00,83.45,83.48,83.35,83.42,28796.0,83.1022,83.1321,83.0026,83.0723,28796.0
2019-08-07 14:40:00,83.42,83.78,83.38,83.52,56174.0,83.0723,83.4308,83.0325,83.1719,56174.0
2019-08-07 14:50:00,83.56,83.71,83.54,83.71,73356.0,83.2118,83.3611,83.1918,83.3611,73356.0
2019-08-07 15:00:00,83.7,83.73,83.32,83.35,71207.0,83.3512,83.3811,82.9728,83.0026,71207.0
2019-08-07 15:10:00,83.34,83.34,82.99,83.32,168696.0,82.9927,82.9927,82.6441,82.9728,168696.0
2019-08-07 15:20:00,83.34,83.52,83.34,83.48,37905.0,82.9927,83.1719,82.9927,83.1321,37905.0
2019-08-07 15:30:00,83.45,83.56,83.36,83.53,58106.0,83.1022,83.2118,83.0126,83.1819,58106.0
2019-08-07 15:40:00,83.53,83.55,83.3,83.32,70202.0,83.1819,83.2018,82.9528,82.9728,70202.0
2019-08-07 15:50:00,83.32,83.41,83.21,83.33,248155.0,82.9728,83.0624,82.8632,82.9827,248155.0
2019-08-08 09:30:00,83.6,84.07,83.4,83.72,179341.0,83.2516,83.7196,83.0524,83.3711,179341.0
2019-08-08 09:40:00,83.73,84.06,83.59,83.7,46444.0,83.3811,83.7097,83.2416,83.3512,46444.0
2019-08-08 09:50:00,83.68,84.07,83.45,84.04,57315.0,83.3313,83.7196,83.1022,83.6898,57315.0
2019-08-08 10:00:00,84.04,84.12,83.77,83.82,154125.0,83.6898,83.7694,83.4209,83.4707,154125.0
2019-08-08 10:10:00,83.84,83.99,83.69,83.96,85514.0,83.4906,83.64,83.3412,83.6101,85514.0
2019-08-08 10:20:00,83.96,84.12,83.83,84.08,49973.0,83.6101,83.7694,83.4806,83.7296,49973.0
2019-08-08 10:30:00,84.1,84.27,84.02,84.24,49841.0,83.7495,83.9188,83.6698,83.8889,49841.0
2019-08-08 10:40:00,84.24,84.53,84.16,84.46,50078.0,83.8889,84.1777,83.8093,84.108,50078.0
2019-08-08 10:50:00,84.45,84.51,84.39,84.48,41436.0,84.0981,84.1578,84.0383,84.1279,41436.0
2019-08-08 11:00:00,84.47,84.51,84.36,84.5,34074.0,84.118,84.1578,84.0084,84.1478,34074.0
2019-08-08 11:10:00,84.51,84.64,84.45,84.62,53677.0,84.1578,84.2873,84.0981,84.2673,53677.0
2019-08-08 11:20:00,84.62,84.72,84.42,84.46,75109.0,84.2673,84.3669,84.0682,84.108,75109.0
2019-08-08 11:30:00,84.49,84.54,84.32,84.48,52507.0,84.1379,84.1877,83.9686,84.1279,52507.0
2019-08-08 11:40:00,84.51,84.78,84.51,84.72,37944.0,84.1578,84.4267,84.1578,84.3669,37944.0
2019-08-08 11:50:00,84.71,84.8,84.7,84.77,32469.0,84.357,84.4466,84.347,84.4167,32469.0
2019-08-08 12:00:00,84.77,84.78,84.6,84.74,118438.0,84.4167,84.4267,84.2474,84.3868,118438.0
2019-08-08 12:10:00,84.75,84.78,84.46,84.69,60982.0,84.3968,84.4267,84.108,84.3371,60982.0
2019-08-08 12:20:00,84.69,84.79,84.49,84.7,71690.0,84.3371,84.4366,84.1379,84.347,71690.0
2019-08-08 12:30:00,84.71,84.77,84.41,84.44,55439.0,84.357,84.4167,84.0582,84.0881,55439.0
2019-08-08 12:40:00,84.45,84.48,84.3,84.37,45164.0,84.0981,84.1279,83.9487,84.0184,45164.0
2019-08-08 12:50:00,84.39,84.58,84.39,84.58,34242.0,84.0383,84.2275,84.0383,84.2275,34242.0
2019-08-08 13:00:00,84.6,84.64,84.51,84.52,19904.0,84.2474,84.2873,84.1578,84.1678,19904.0
2019-08-08 13:10:00,84.53,84.59,84.44,84.47,23011.0,84.1777,84.2375,84.0881,84.118,23011.0
2019-08-08 13:20:00,84.46,84.47,84.25,84.27,23398.0,84.108,84.118,83.8989,83.9188,23398.0
2019-08-08 13:30:00,84.29,84.33,84.18,84.21,28630.0,83.9387,83.9786,83.8292,83.8591,28630.0
2019-08-08 13:40:00,84.23,84.29,84.1,84.28,28410.0,83.879,83.9387,83.7495,83.9288,28410.0
2019-08-08 13:50:00,84.24,84.35,84.2,84.3,20399.0,83.8889,83.9985,83.8491,83.9487,20399.0
2019-08-08 14:00:00,84.31,84.33,84.0,84.06,68135.0,83.9586,83.9786,83.6499,83.7097,68135.0
2019-08-08 14:10:00,84.04,84.34,84.04,84.12,34447.0,83.6898,83.9885,83.6898,83.7694,34447.0
2019-08-08 14:20:00,84.13,84.27,84.13,84.21,22977.0,83.7794,83.9188,83.7794,83.8591,22977.0
2019-08-08 14:30:00,84.2,84.28,84.09,84.23,30443.0,83.8491,83.9288,83.7396,83.879,30443.0
2019-08-08 14:40:00,84.26,84.43,84.17,84.22,36523.0,83.9088,84.0781,83.8192,83.869,36523.0
2019-08-08 14:50:00,84.23,84.54,84.23,84.5,59644.0,83.879,84.1877,83.879,84.1478,59644.0
2019-08-08 15:00:00,84.49,84.66,84.46,84.62,30538.0,84.1379,84.3072,84.108,84.2673,30538.0
2019-08-08 15:10:00,84.61,84.61,84.34,84.53,70840.0,84.2574,84.2574,83.9885,84.1777,70840.0
2019-08-08 15:20:00,84.5,84.56,84.44,84.55,56525.0,84.1478,84.2076,84.0881,84.1976,56525.0
2019-08-08 15:30:00,84.53,84.75,84.52,84.75,118533.0,84.1777,84.3968,84.1678,84.3968,118533.0
2019-08-08 15:40:00,84.74,85.01,84.71,84.73,276376.0,84.3868,84.6557,84.357,84.3769,276376.0
2019-08-08 15:50:00,84.73,84.85,84.58,84.81,378971.0,84.3769,84.4964,84.2275,84.4566,378971.0
2019-08-09 09:30:00,84.4,85.05,84.29,84.87,188060.0,84.0483,84.6956,83.9387,84.5163,188060.0
2019-08-09 09:40:00,84.89,84.91,84.41,84.6,93600.0,84.5362,84.5561,84.0582,84.2474,93600.0
2019-08-09 09:50:00,84.55,84.62,84.26,84.4,83364.0,84.1976,84.2673,83.9088,84.0483,83364.0
2019-08-09 10:00:00,84.42,84.64,84.27,84.38,59469.0,84.0682,84.2873,83.9188,84.0283,59469.0
2019-08-09 10:10:00,84.42,84.73,84.39,84.62,44511.0,84.0682,84.3769,84.0383,84.2673,44511.0
2019-08-09 10:20:00,84.64,84.66,84.26,84.26,36308.0,84.2873,84.3072,83.9088,83.9088,36308.0
2019-08-09 10:30:00,84.22,84.31,83.93,84.06,71050.0,83.869,83.9586,83.5802,83.7097,71050.0
2019-08-09 10:40:00,84.0,84.05,83.83,83.96,53130.0,83.6499,83.6997,83.4806,83.6101,53130.0
2019-08-09 10:50:00,83.96,84.18,83.94,84.04,98962.0,83.6101,83.8292,83.5902,83.6898,98962.0
2019-08-09 11:00:00,84.04,84.07,83.89,83.95,69363.0,83.6898,83.7196,83.5404,83.6001,69363.0
2019-08-09 11:10:00,83.94,83.97,83.56,83.58,138175.0,83.5902,83.6201,83.2118,83.2317,138175.0
2019-08-09 11:20:00,83.52,83.52,83.14,83.14,85297.0,83.1719,83.1719,82.7935,82.7935,85297.0
2019-08-09 11:30:00,83.14,83.44,83.13,83.29,44029.0,82.7935,83.0923,82.7836,82.9429,44029.0
2019-08-09 11:40:00,83.28,83.67,83.24,83.64,31726.0,82.9329,83.3213,82.8931,83.2914,31726.0
2019-08-09 11:50:00,83.64,83.7,83.45,83.56,32480.0,83.2914,83.3512,83.1022,83.2118,32480.0
2019-08-09 12:00:00,83.55,83.78,83.54,83.72,42470.0,83.2018,83.4308,83.1918,83.3711,42470.0
2019-08-09 12:10:00,83.7,83.78,83.38,83.38,38487.0,83.3512,83.4308,83.0325,83.0325,38487.0
2019-08-09 12:20:00,83.44,83.57,83.42,83.52,31065.0,83.0923,83.2217,83.0723,83.1719,31065.0
2019-08-09 12:30:00,83.5,83.67,83.48,83.66,34936.0,83.152,83.3213,83.1321,83.3113,34936.0
2019-08-09 12:40:00,83.67,83.75,83.6,83.75,28757.0,83.3213,83.401,83.2516,83.401,28757.0
2019-08-09 12:50:00,83.74,84.21,83.73,83.81,67088.0,83.391,83.8591,83.3811,83.4607,67088.0
2019-08-09 13:00:00,83.8,83.88,83.73,83.81,22793.0,83.4508,83.5304,83.3811,83.4607,22793.0
2019-08-09 13:10:00,83.79,84.04,83.72,84.02,29436.0,83.4408,83.6898,83.3711,83.6698,29436.0
2019-08-09 13:20:00,84.01,84.13,83.97,84.1,38637.0,83.6599,83.7794,83.6201,83.7495,38637.0
2019-08-09 13:30:00,84.08,84.3,84.08,84.29,59829.0,83.7296,83.9487,83.7296,83.9387,59829.0
2019-08-09 13:40:00,84.29,84.37,84.17,84.23,60500.0,83.9387,84.0184,83.8192,83.879,60500.0
2019-08-09 13:50:00,84.22,84.3,83.99,84.03,19059.0,83.869,83.9487,83.64,83.6798,19059.0
2019-08-09 14:00:00,84.04,84.2,83.91,84.06,20306.0,83.6898,83.8491,83.5603,83.7097,20306.0
2019-08-09 14:10:00,84.06,84.07,83.85,83.9,20235.0,83.7097,83.7196,83.5006,83.5503,20235.0
2019-08-09 14:20:00,83.91,84.07,83.79,84.07,41128.0,83.5603,83.7196,83.4408,83.7196,41128.0
2019-08-09 14:30:00,84.04,84.13,83.88,83.97,29258.0,83.6898,83.7794,83.5304,83.6201,29258.0
2019-08-09 14:40:00,83.97,84.05,83.89,83.94,21349.0,83.6201,83.6997,83.5404,83.5902,21349.0
2019-08-09 14:50:00,83.93,83.96,83.78,83.91,32320.0,83.5802,83.6101,83.4308,83.5603,32320.0
2019-08-09 15:00:00,83.93,84.15,83.83,84.11,30761.0,83.5802,83.7993,83.4806,83.7595,30761.0
2019-08-09 15:10:00,84.1,84.11,83.85,83.96,59165.0,83.7495,83.7595,83.5006,83.6101,59165.0
2019-08-09 15:20:00,83.94,84.06,83.92,84.06,48258.0,83.5902,83.7097,83.5703,83.7097,48258.0
2019-08-09 15:30:00,84.05,84.65,84.0,84.56,163904.0,83.6997,84.2972,83.6499,84.2076,163904.0
2019-08-09 15:40:00,84.56,84.6,84.17,84.21,65436.0,84.2076,84.2474,83.8192,83.8591,65436.0
2019-08-09 15:50:00,84.21,84.38,84.01,84.03,273220.0,83.8591,84.0283,83.6599,83.6798,273220.0
2019-08-12 09:30:00,83.29,83.84,82.75,82.82,247635.0,82.9429,83.4906,82.4051,82.4748,247635.0
2019-08-12 09:40:00,82.8,82.96,82.54,82.91,180589.0,82.4549,82.6143,82.196,82.5645,180589.0
2019-08-12 09:50:00,82.93,83.24,82.84,83.14,111354.0,82.5844,82.8931,82.4948,82.7935,111354.0
2019-08-12 10:00:00,83.13,83.31,82.86,83.06,181703.0,82.7836,82.9628,82.5147,82.7138,181703.0
2019-08-12 10:10:00,83.04,83.22,82.81,83.19,49063.0,82.6939,82.8732,82.4649,82.8433,49063.0
2019-08-12 10:20:00,83.22,83.27,83.05,83.14,83309.0,82.8732,82.923,82.7039,82.7935,83309.0
2019-08-12 10:30:00,83.13,83.24,83.02,83.19,27013.0,82.7836,82.8931,82.674,82.8433,27013.0
2019-08-12 10:40:00,83.25,83.35,83.09,83.35,64904.0,82.9031,83.0026,82.7437,83.0026,64904.0
2019-08-12 10:50:00,83.33,83.49,83.3,83.38,27897.0,82.9827,83.1421,82.9528,83.0325,27897.0
2019-08-12 11:00:00,83.38,83.53,83.27,83.51,34352.0,83.0325,83.1819,82.923,83.162,34352.0
2019-08-12 11:10:00,83.46,83.46,83.16,83.33,27377.0,83.1122,83.1122,82.8134,82.9827,27377.0
2019-08-12 11:20:00,83.33,83.57,83.29,83.56,25983.0,82.9827,83.2217,82.9429,83.2118,25983.0
2019-08-12 11:30:00,83.54,83.59,83.23,83.3,24172.0,83.1918,83.2416,82.8831,82.9528,24172.0
2019-08-12 11:40:00,83.28,83.51,83.19,83.49,50331.0,82.9329,83.162,82.8433,83.1421,50331.0
2019-08-12 11:50:00,83.49,83.51,83.25,83.25,40409.0,83.1421,83.162,82.9031,82.9031,40409.0
2019-08-12 12:00:00,83.23,83.46,83.14,83.45,42623.0,82.8831,83.1122,82.7935,83.1022,42623.0
2019-08-12 12:10:00,83.46,83.62,83.36,83.62,42877.0,83.1122,83.2715,83.0126,83.2715,42877.0
2019-08-12 12:20:00,83.63,83.68,83.57,83.58,81132.0,83.2815,83.3313,83.2217,83.2317,81132.0
2019-08-12 12:30:00,83.58,83.6,83.47,83.56,25972.0,83.2317,83.2516,83.1221,83.2118,25972.0
2019-08-12 12:40:00,83.55,83.56,83.37,83.56,34193.0,83.2018,83.2118,83.0226,83.2118,34193.0
2019-08-12 12:50:00,83.56,83.65,83.49,83.57,21519.0,83.2118,83.3014,83.1421,83.2217,21519.0
2019-08-12 13:00:00,83.55,83.59,83.42,83.42,31942.0,83.2018,83.2416,83.0723,83.0723,31942.0
2019-08-12 13:10:00,83.42,83.46,83.18,83.19,40222.0,83.0723,83.1122,82.8333,82.8433,40222.0
2019-08-12 13:20:00,83.2,83.26,83.13,83.2,19653.0,82.8533,82.913,82.7836,82.8533,19653.0
2019-08-12 13:30:00,83.2,83.22,82.93,82.98,35837.0,82.8533,82.8732,82.5844,82.6342,35837.0
2019-08-12 13:40:00,82.97,83.06,82.82,82.95,31235.0,82.6242,82.7138,82.4748,82.6043,31235.0
2019-08-12 13:50:00,82.95,83.01,82.87,82.93,34272.0,82.6043,82.6641,82.5246,82.5844,34272.0
2019-08-12 14:00:00,82.92,82.94,82.72,82.83,38404.0,82.5744,82.5943,82.3753,82.4848,38404.0
2019-08-12 14:10:00,82.84,83.0,82.66,82.66,67968.0,82.4948,82.6541,82.3155,82.3155,67968.0
2019-08-12 14:20:00,82.65,82.65,82.48,82.52,123236.0,82.3056,82.3056,82.1363,82.1761,123236.0
2019-08-12 14:30:00,82.54,82.63,82.44,82.46,35755.0,82.196,82.2856,82.0964,82.1163,35755.0
2019-08-12 14:40:00,82.47,82.48,82.1,82.22,135801.0,82.1263,82.1363,81.7578,81.8773,135801.0
2019-08-12 14:50:00,82.22,82.31,82.15,82.23,117264.0,81.8773,81.967,81.8076,81.8873,117264.0
2019-08-12 15:00:00,82.23,82.41,82.17,82.29,120508.0,81.8873,82.0666,81.8276,81.9471,120508.0
2019-08-12 15:10:00,82.28,82.36,82.19,82.3,58786.0,81.9371,82.0168,81.8475,81.957,58786.0
2019-08-12 15:20:00,82.28,82.37,82.24,82.37,50620.0,81.9371,82.0267,81.8973,82.0267,50620.0
2019-08-12 15:30:00,82.37,82.58,82.36,82.58,9416.0,82.0267,82.2358,82.0168,82.2358,9416.0
2019-08-12 15:40:00,82.57,82.67,82.38,82.59,22640.0,82.2259,82.3255,82.0367,82.2458,22640.0
2019-08-12 15:50:00,82.6,82.67,82.41,82.45,183430.0,82.2558,82.3255,82.0666,82.1064,183430.0
2019-08-13 09:30:00,82.19,83.5,82.11,83.42,239151.0,81.8475,83.152,81.7678,83.0723,239151.0
2019-08-13 09:40:00,83.4,84.63,83.09,84.41,221881.0,83.0524,84.2773,82.7437,84.0582,221881.0
2019-08-13 09:50:00,84.4,84.47,83.97,84.27,98227.0,84.0483,84.118,83.6201,83.9188,98227.0
2019-08-13 10:00:00,84.26,84.3,83.76,83.79,67869.0,83.9088,83.9487,83.4109,83.4408,67869.0
2019-08-13 10:10:00,83.8,84.29,83.7,84.27,68499.0,83.4508,83.9387,83.3512,83.9188,68499.0
2019-08-13 10:20:00,84.27,84.32,84.02,84.22,59767.0,83.9188,83.9686,83.6698,83.869,59767.0
2019-08-13 10:30:00,84.24,84.26,83.7,83.7,66704.0,83.8889,83.9088,83.3512,83.3512,66704.0
2019-08-13 10:40:00,83.67,83.69,83.3,83.42,60310.0,83.3213,83.3412,82.9528,83.0723,60310.0
2019-08-13 10:50:00,83.41,83.58,83.34,83.39,28471.0,83.0624,83.2317,82.9927,83.0425,28471.0
2019-08-13 11:00:00,83.34,83.61,83.3,83.53,39697.0,82.9927,83.2616,82.9528,83.1819,39697.0
2019-08-13 11:10:00,83.51,83.73,83.25,83.31,30398.0,83.162,83.3811,82.9031,82.9628,30398.0
2019-08-13 11:20:00,83.31,83.36,83.05,83.21,79027.0,82.9628,83.0126,82.7039,82.8632,79027.0
2019-08-13 11:30:00,83.2,83.3,83.02,83.29,38989.0,82.8533,82.9528,82.674,82.9429,38989.0
2019-08-13 11:40:00,83.3,83.5,83.16,83.41,46953.0,82.9528,83.152,82.8134,83.0624,46953.0
2019-08-13 11:50:00,83.41,83.51,83.3,83.51,40370.0,83.0624,83.162,82.9528,83.162,40370.0
2019-08-13 12:00:00,83.52,83.59,83.32,83.36,24040.0,83.1719,83.2416,82.9728,83.0126,24040.0
2019-08-13 12:10:00,83.4,83.54,83.37,83.38,57849.0,83.0524,83.1918,83.0226,83.0325,57849.0
2019-08-13 12:20:00,83.39,83.57,83.36,83.42,28860.0,83.0425,83.2217,83.0126,83.0723,28860.0
2019-08-13 12:30:00,83.39,83.41,83.25,83.29,33540.0,83.0425,83.0624,82.9031,82.9429,33540.0
2019-08-13 12:40:00,83.32,83.41,83.25,83.26,23951.0,82.9728,83.0624,82.9031,82.913,23951.0
2019-08-13 12:50:00,83.23,83.29,83.1,83.24,39990.0,82.8831,82.9429,82.7537,82.8931,39990.0
2019-08-13 13:00:00,83.22,83.39,83.14,83.37,28376.0,82.8732,83.0425,82.7935,83.0226,28376.0
2019-08-13 13:10:00,83.37,83.44,83.06,83.16,88520.0,83.0226,83.0923,82.7138,82.8134,88520.0
2019-08-13 13:20:00,83.13,83.32,83.06,83.29,76066.0,82.7836,82.9728,82.7138,82.9429,76066.0
2019-08-13 13:30:00,83.25,83.36,83.19,83.24,20305.0,82.9031,83.0126,82.8433,82.8931,20305.0
2019-08-13 13:40:00,83.23,83.37,83.23,83.31,20758.0,82.8831,83.0226,82.8831,82.9628,20758.0
2019-08-13 13:50:00,83.32,83.35,83.21,83.3,25491.0,82.9728,83.0026,82.8632,82.9528,25491.0
2019-08-13 14:00:00,83.32,83.34,83.21,83.28,20256.0,82.9728,82.9927,82.8632,82.9329,20256.0
2019-08-13 14:10:00,83.27,83.38,83.2,83.32,49565.0,82.923,83.0325,82.8533,82.9728,49565.0
2019-08-13 14:20:00,83.33,83.53,83.33,83.48,37153.0,82.9827,83.1819,82.9827,83.1321,37153.0
2019-08-13 14:30:00,83.49,83.58,83.45,83.57,30190.0,83.1421,83.2317,83.1022,83.2217,30190.0
2019-08-13 14:40:00,83.56,83.58,83.47,83.53,24420.0,83.2118,83.2317,83.1221,83.1819,24420.0
2019-08-13 14:50:00,83.54,83.63,83.51,83.53,31121.0,83.1918,83.2815,83.162,83.1819,31121.0
2019-08-13 15:00:00,83.5,83.62,83.41,83.47,41701.0,83.152,83.2715,83.0624,83.1221,41701.0
2019-08-13 15:10:00,83.47,83.68,83.46,83.68,74162.0,83.1221,83.3313,83.1122,83.3313,74162.0
2019-08-13 15:20:00,83.68,83.68,83.51,83.6,63062.0,83.3313,83.3313,83.162,83.2516,63062.0
2019-08-13 15:30:00,83.6,83.72,83.57,83.65,141516.0,83.2516,83.3711,83.2217,83.3014,141516.0
2019-08-13 15:40:00,83.65,83.69,83.48,83.58,57450.0,83.3014,83.3412,83.1321,83.2317,57450.0
2019-08-13 15:50:00,83.58,83.65,83.48,83.62,218454.0,83.2317,83.3014,83.1321,83.2715,218454.0
2019-08-14 09:30:00,82.22,82.35,81.37,82.27,447775.0,81.8773,82.0068,81.0309,81.9271,447775.0
2019-08-14 09:40:00,82.21,82.22,81.33,81.48,147023.0,81.8674,81.8773,80.9911,81.1404,147023.0
2019-08-14 09:50:00,81.47,81.96,81.38,81.89,133448.0,81.1305,81.6184,81.0408,81.5487,133448.0
2019-08-14 10:00:00,81.8,81.96,81.7,81.92,77637.0,81.4591,81.6184,81.3595,81.5786,77637.0
2019-08-14 10:10:00,81.89,81.9,81.58,81.64,110012.0,81.5487,81.5587,81.24,81.2998,110012.0
2019-08-14 10:20:00,81.67,82.19,81.63,82.14,51104.0,81.3296,81.8475,81.2898,81.7977,51104.0
2019-08-14 10:30:00,82.14,82.16,81.78,81.85,42590.0,81.7977,81.8176,81.4392,81.5089,42590.0
2019-08-14 10:40:00,81.83,82.13,81.79,82.0,31813.0,81.489,81.7877,81.4491,81.6583,31813.0
2019-08-14 10:50:00,81.98,82.63,81.98,82.22,189980.0,81.6383,82.2856,81.6383,81.8773,189980.0
2019-08-14 11:00:00,82.17,82.17,81.87,81.93,51237.0,81.8276,81.8276,81.5288,81.5886,51237.0
2019-08-14 11:10:00,81.93,82.09,81.75,82.02,87269.0,81.5886,81.7479,81.4093,81.6782,87269.0
2019-08-14 11:20:00,82.04,82.32,82.02,82.2,101644.0,81.6981,81.9769,81.6782,81.8574,101644.0
2019-08-14 11:30:00,82.18,82.54,82.17,82.22,36376.0,81.8375,82.196,81.8276,81.8773,36376.0
2019-08-14 11:40:00,82.24,82.24,81.75,81.92,39349.0,81.8973,81.8973,81.4093,81.5786,39349.0
2019-08-14 11:50:00,81.91,81.99,81.63,81.71,42920.0,81.5686,81.6483,81.2898,81.3695,42920.0
2019-08-14 12:00:00,81.69,81.69,81.44,81.45,53351.0,81.3496,81.3496,81.1006,81.1106,53351.0
2019-08-14 12:10:00,81.45,81.6,81.38,81.52,72499.0,81.1106,81.2599,81.0408,81.1803,72499.0
2019-08-14 12:20:00,81.52,81.56,81.3,81.41,73162.0,81.1803,81.2201,80.9612,81.0707,73162.0
2019-08-14 12:30:00,81.43,81.66,81.43,81.62,43521.0,81.0906,81.3197,81.0906,81.2798,43521.0
2019-08-14 12:40:00,81.66,81.69,81.35,81.36,60597.0,81.3197,81.3496,81.011,81.0209,60597.0
2019-08-14 12:50:00,81.34,81.45,81.15,81.25,230600.0,81.001,81.1106,80.8118,80.9114,230600.0
2019-08-14 13:00:00,81.24,81.42,81.17,81.31,75306.0,80.9014,81.0807,80.8317,80.9711,75306.0
2019-08-14 13:10:00,81.31,81.48,81.21,81.26,119455.0,80.9711,81.1404,80.8716,80.9213,119455.0
2019-08-14 13:20:00,81.26,81.76,81.21,81.58,62866.0,80.9213,81.4193,80.8716,81.24,62866.0
2019-08-14 13:30:00,81.53,81.76,81.39,81.56,141419.0,81.1902,81.4193,81.0508,81.2201,141419.0
2019-08-14 13:40:00,81.56,81.73,81.54,81.7,41789.0,81.2201,81.3894,81.2002,81.3595,41789.0
2019-08-14 13:50:00,81.74,81.83,81.67,81.72,34573.0,81.3993,81.489,81.3296,81.3794,34573.0
2019-08-14 14:00:00,81.72,81.81,81.45,81.67,103711.0,81.3794,81.4691,81.1106,81.3296,103711.0
2019-08-14 14:10:00,81.64,81.83,81.61,81.83,25571.0,81.2998,81.489,81.2699,81.489,25571.0
2019-08-14 14:20:00,81.8,81.8,81.66,81.66,19567.0,81.4591,81.4591,81.3197,81.3197,19567.0
2019-08-14 14:30:00,81.67,81.72,81.3,81.32,18911.0,81.3296,81.3794,80.9612,80.9811,18911.0
2019-08-14 14:40:00,81.29,81.36,81.16,81.28,94339.0,80.9512,81.0209,80.8218,80.9413,94339.0
2019-08-14 14:50:00,81.25,81.47,81.25,81.34,66669.0,80.9114,81.1305,80.9114,81.001,66669.0
2019-08-14 15:00:00,81.3,81.64,81.26,81.51,44424.0,80.9612,81.2998,80.9213,81.1703,44424.0
2019-08-14 15:10:00,81.49,81.6,81.3,81.32,74396.0,81.1504,81.2599,80.9612,80.9811,74396.0
2019-08-14 15:20:00,81.29,81.86,81.22,81.6,115840.0,80.9512,81.5188,80.8815,81.2599,115840.0
2019-08-14 15:30:00,81.56,81.66,81.32,81.58,83061.0,81.2201,81.3197,80.9811,81.24,83061.0
2019-08-14 15:40:00,81.58,81.71,81.45,81.5,98923.0,81.24,81.3695,81.1106,81.1603,98923.0
2019-08-14 15:50:00,81.48,81.61,81.2,81.23,491419.0,81.1404,81.2699,80.8616,80.8915,491419.0
2019-08-15 09:30:00,81.6,81.72,80.65,80.69,273987.0,81.2599,81.3794,80.3139,80.3537,273987.0
2019-08-15 09:40:00,80.69,81.26,80.23,81.14,240074.0,80.3537,80.9213,79.8956,80.8018,240074.0
2019-08-15 09:50:00,81.12,81.48,81.06,81.3,98419.0,80.7819,81.1404,80.7222,80.9612,98419.0
2019-08-15 10:00:00,81.26,81.35,80.77,80.92,60223.0,80.9213,81.011,80.4334,80.5828,60223.0
2019-08-15 10:10:00,80.91,81.36,80.87,81.34,131861.0,80.5728,81.0209,80.533,81.001,131861.0
2019-08-15 10:20:00,81.35,81.42,81.11,81.11,124866.0,81.011,81.0807,80.772,80.772,124866.0
2019-08-15 10:30:00,81.09,81.56,81.0,81.45,109991.0,80.7521,81.2201,80.6624,81.1106,109991.0
2019-08-15 10:40:00,81.45,81.5,81.24,81.28,21471.0,81.1106,81.1603,80.9014,80.9413,21471.0
2019-08-15 10:50:00,81.25,81.57,81.25,81.34,35372.0,80.9114,81.2301,80.9114,81.001,35372.0
2019-08-15 11:00:00,81.33,81.36,81.05,81.06,41843.0,80.9911,81.0209,80.7122,80.7222,41843.0
2019-08-15 11:10:00,81.04,81.06,80.7,80.79,143018.0,80.7023,80.7222,80.3637,80.4533,143018.0
2019-08-15 11:20:00,80.78,81.07,80.63,81.07,132107.0,80.4433,80.7321,80.294,80.7321,132107.0
2019-08-15 11:30:00,81.07,81.07,80.92,80.98,42186.0,80.7321,80.7321,80.5828,80.6425,42186.0
2019-08-15 11:40:00,80.99,81.0,80.7,80.7,130458.0,80.6525,80.6624,80.3637,80.3637,130458.0
2019-08-15 11:50:00,80.75,80.94,80.66,80.92,23472.0,80.4135,80.6027,80.3238,80.5828,23472.0
2019-08-15 12:00:00,80.93,81.13,80.85,81.11,32095.0,80.5927,80.7919,80.5131,80.772,32095.0
2019-08-15 12:10:00,81.1,81.18,81.03,81.05,35889.0,80.762,80.8417,80.6923,80.7122,35889.0
2019-08-15 12:20:00,81.07,81.11,80.93,80.94,48289.0,80.7321,80.772,80.5927,80.6027,48289.0
2019-08-15 12:30:00,80.93,81.12,80.93,80.95,19829.0,80.5927,80.7819,80.5927,80.6126,19829.0
2019-08-15 12:40:00,80.95,81.04,80.9,80.93,8582.0,80.6126,80.7023,80.5628,80.5927,8582.0
2019-08-15 12:50:00,80.98,81.02,80.85,80.87,24657.0,80.6425,80.6823,80.5131,80.533,24657.0
2019-08-15 13:00:00,80.83,81.18,80.83,81.09,28589.0,80.4931,80.8417,80.4931,80.7521,28589.0
2019-08-15 13:10:00,81.07,81.08,80.89,81.02,30964.0,80.7321,80.7421,80.5529,80.6823,30964.0
2019-08-15 13:20:00,81.03,81.11,80.94,81.0,34063.0,80.6923,80.772,80.6027,80.6624,34063.0
2019-08-15 13:30:00,80.98,81.01,80.75,80.8,47405.0,80.6425,80.6724,80.4135,80.4633,47405.0
2019-08-15 13:40:00,80.82,80.85,80.59,80.66,46695.0,80.4832,80.5131,80.2541,80.3238,46695.0
2019-08-15 13:50:00,80.67,80.68,80.37,80.47,129190.0,80.3338,80.3438,80.0351,80.1346,129190.0
2019-08-15 14:00:00,80.47,80.62,80.37,80.53,85730.0,80.1346,80.284,80.0351,80.1944,85730.0
2019-08-15 14:10:00,80.52,80.73,80.46,80.49,43077.0,80.1844,80.3936,80.1247,80.1546,43077.0
2019-08-15 14:20:00,80.5,80.74,80.5,80.63,49440.0,80.1645,80.4035,80.1645,80.294,49440.0
2019-08-15 14:30:00,80.65,80.71,80.49,80.58,45734.0,80.3139,80.3736,80.1546,80.2442,45734.0
2019-08-15 14:40:00,80.54,80.68,80.44,80.58,45697.0,80.2043,80.3438,80.1048,80.2442,45697.0
2019-08-15 14:50:00,80.57,80.59,80.38,80.42,54780.0,80.2342,80.2541,80.045,80.0848,54780.0
2019-08-15 15:00:00,80.42,80.65,80.33,80.43,313877.0,80.0848,80.3139,79.9952,80.0948,313877.0
2019-08-15 15:10:00,80.43,80.44,80.3,80.35,80806.0,80.0948,80.1048,79.9653,80.0151,80806.0
2019-08-15 15:20:00,80.35,80.46,80.17,80.22,164709.0,80.0151,80.1247,79.8359,79.8857,164709.0
2019-08-15 15:30:00,80.21,80.42,80.18,80.31,145329.0,79.8757,80.0848,79.8458,79.9753,145329.0
2019-08-15 15:40:00,80.3,80.51,80.27,80.42,159166.0,79.9653,80.1745,79.9355,80.0848,159166.0
2019-08-15 15:50:00,80.43,80.53,80.23,80.29,439805.0,80.0948,80.1944,79.8956,79.9554,439805.0
2019-08-16 09:30:00,81.05,81.31,80.8,81.26,113348.0,80.7122,80.9711,80.4633,80.9213,113348.0
2019-08-16 09:40:00,81.32,81.81,81.26,81.8,157840.0,80.9811,81.4691,80.9213,81.4591,157840.0
2019-08-16 09:50:00,81.8,82.0,81.62,81.93,148088.0,81.4591,81.6583,81.2798,81.5886,148088.0
2019-08-16 10:00:00,81.9,82.01,81.63,81.73,86723.0,81.5587,81.6682,81.2898,81.3894,86723.0
2019-08-16 10:10:00,81.71,81.77,81.49,81.63,140109.0,81.3695,81.4292,81.1504,81.2898,140109.0
2019-08-16 10:20:00,81.65,82.02,81.64,81.76,145151.0,81.3097,81.6782,81.2998,81.4193,145151.0
2019-08-16 10:30:00,81.75,81.84,81.57,81.59,46286.0,81.4093,81.4989,81.2301,81.25,46286.0
2019-08-16 10:40:00,81.58,81.87,81.58,81.82,35817.0,81.24,81.5288,81.24,81.479,35817.0
2019-08-16 10:50:00,81.83,82.02,81.79,81.98,28585.0,81.489,81.6782,81.4491,81.6383,28585.0
2019-08-16 11:00:00,81.99,82.19,81.96,82.09,82196.0,81.6483,81.8475,81.6184,81.7479,82196.0
2019-08-16 11:10:00,82.09,82.16,81.96,82.11,48780.0,81.7479,81.8176,81.6184,81.7678,48780.0
2019-08-16 11:20:00,82.12,82.3,82.12,82.24,26467.0,81.7778,81.957,81.7778,81.8973,26467.0
2019-08-16 11:30:00,82.23,82.25,82.06,82.16,50521.0,81.8873,81.9072,81.718,81.8176,50521.0
2019-08-16 11:40:00,82.14,82.28,82.07,82.24,178692.0,81.7977,81.9371,81.728,81.8973,178692.0
2019-08-16 11:50:00,82.24,82.29,82.13,82.14,22613.0,81.8973,81.9471,81.7877,81.7977,22613.0
2019-08-16 12:00:00,82.15,82.31,82.15,82.26,20251.0,81.8076,81.967,81.8076,81.9172,20251.0
2019-08-16 12:10:00,82.26,82.32,82.09,82.2,38927.0,81.9172,81.9769,81.7479,81.8574,38927.0
2019-08-16 12:20:00,82.21,82.28,82.11,82.13,29461.0,81.8674,81.9371,81.7678,81.7877,29461.0
2019-08-16 12:30:00,82.12,82.24,82.07,82.17,15497.0,81.7778,81.8973,81.728,81.8276,15497.0
2019-08-16 12:40:00,82.17,82.25,82.17,82.21,23527.0,81.8276,81.9072,81.8276,81.8674,23527.0
2019-08-16 12:50:00,82.24,82.25,82.12,82.2,54850.0,81.8973,81.9072,81.7778,81.8574,54850.0
2019-08-16 13:00:00,82.2,82.22,82.12,82.14,22998.0,81.8574,81.8773,81.7778,81.7977,22998.0
2019-08-16 13:10:00,82.13,82.19,82.07,82.14,21363.0,81.7877,81.8475,81.728,81.7977,21363.0
2019-08-16 13:20:00,82.14,82.2,82.1,82.17,13577.0,81.7977,81.8574,81.7578,81.8276,13577.0
2019-08-16 13:30:00,82.15,82.27,82.14,82.23,9913.0,81.8076,81.9271,81.7977,81.8873,9913.0
2019-08-16 13:40:00,82.25,82.28,82.18,82.25,9525.0,81.9072,81.9371,81.8375,81.9072,9525.0
2019-08-16 13:50:00,82.24,82.27,82.18,82.2,15145.0,81.8973,81.9271,81.8375,81.8574,15145.0
2019-08-16 14:00:00,82.2,82.33,82.19,82.25,18904.0,81.8574,81.9869,81.8475,81.9072,18904.0
2019-08-16 14:10:00,82.24,82.37,82.23,82.37,44159.0,81.8973,82.0267,81.8873,82.0267,44159.0
2019-08-16 14:20:00,82.38,82.45,82.29,82.41,25775.0,82.0367,82.1064,81.9471,82.0666,25775.0
2019-08-16 14:30:00,82.4,82.49,82.36,82.43,51308.0,82.0566,82.1462,82.0168,82.0865,51308.0
2019-08-16 14:40:00,82.44,82.51,82.39,82.47,29587.0,82.0964,82.1661,82.0466,82.1263,29587.0
2019-08-16 14:50:00,82.49,82.51,82.42,82.44,22539.0,82.1462,82.1661,82.0765,82.0964,22539.0
2019-08-16 15:00:00,82.42,82.51,82.39,82.45,45818.0,82.0765,82.1661,82.0466,82.1064,45818.0
2019-08-16 15:10:00,82.45,82.49,82.33,82.34,25335.0,82.1064,82.1462,81.9869,81.9968,25335.0
2019-08-16 15:20:00,82.35,82.39,82.27,82.37,37813.0,82.0068,82.0466,81.9271,82.0267,37813.0
2019-08-16 15:30:00,82.35,82.48,82.34,82.4,196203.0,82.0068,82.1363,81.9968,82.0566,196203.0
2019-08-16 15:40:00,82.42,82.47,82.33,82.34,138194.0,82.0765,82.1263,81.9869,81.9968,138194.0
2019-08-16 15:50:00,82.34,82.55,82.33,82.5,458161.0,81.9968,82.206,81.9869,82.1562,458161.0
2019-08-19 09:30:00,83.45,83.61,83.15,83.42,161500.0,83.1022,83.2616,82.8035,83.0723,161500.0
2019-08-19 09:40:00,83.43,83.53,82.88,82.88,207376.0,83.0823,83.1819,82.5346,82.5346,207376.0
2019-08-19 09:50:00,82.88,83.0,82.82,82.95,96216.0,82.5346,82.6541,82.4748,82.6043,96216.0
2019-08-19 10:00:00,82.96,83.05,82.87,82.99,64775.0,82.6143,82.7039,82.5246,82.6441,64775.0
2019-08-19 10:10:00,83.0,83.0,82.65,82.78,57548.0,82.6541,82.6541,82.3056,82.435,57548.0
2019-08-19 10:20:00,82.77,82.94,82.68,82.88,21068.0,82.4251,82.5943,82.3354,82.5346,21068.0
2019-08-19 10:30:00,82.88,83.19,82.82,83.19,43575.0,82.5346,82.8433,82.4748,82.8433,43575.0
2019-08-19 10:40:00,83.18,83.23,82.93,83.15,75012.0,82.8333,82.8831,82.5844,82.8035,75012.0
2019-08-19 10:50:00,83.17,83.23,83.06,83.17,39894.0,82.8234,82.8831,82.7138,82.8234,39894.0
2019-08-19 11:00:00,83.17,83.38,83.15,83.27,53049.0,82.8234,83.0325,82.8035,82.923,53049.0
2019-08-19 11:10:00,83.26,83.33,83.22,83.27,21977.0,82.913,82.9827,82.8732,82.923,21977.0
2019-08-19 11:20:00,83.25,83.36,83.21,83.28,34551.0,82.9031,83.0126,82.8632,82.9329,34551.0
2019-08-19 11:30:00,83.3,83.35,83.23,83.25,17522.0,82.9528,83.0026,82.8831,82.9031,17522.0
2019-08-19 11:40:00,83.25,83.3,83.12,83.15,21449.0,82.9031,82.9528,82.7736,82.8035,21449.0
2019-08-19 11:50:00,83.15,83.25,83.12,83.23,33736.0,82.8035,82.9031,82.7736,82.8831,33736.0
2019-08-19 12:00:00,83.22,83.46,83.15,83.4,43589.0,82.8732,83.1122,82.8035,83.0524,43589.0
2019-08-19 12:10:00,83.42,83.53,83.37,83.52,76572.0,83.0723,83.1819,83.0226,83.1719,76572.0
2019-08-19 12:20:00,83.54,83.57,83.49,83.5,60932.0,83.1918,83.2217,83.1421,83.152,60932.0
2019-08-19 12:30:00,83.49,83.49,83.37,83.47,16684.0,83.1421,83.1421,83.0226,83.1221,16684.0
2019-08-19 12:40:00,83.49,83.58,83.45,83.55,29577.0,83.1421,83.2317,83.1022,83.2018,29577.0
2019-08-19 12:50:00,83.55,83.56,83.43,83.48,12693.0,83.2018,83.2118,83.0823,83.1321,12693.0
2019-08-19 13:00:00,83.49,83.62,83.49,83.56,39714.0,83.1421,83.2715,83.1421,83.2118,39714.0
2019-08-19 13:10:00,83.57,83.73,83.56,83.7,112998.0,83.2217,83.3811,83.2118,83.3512,112998.0
2019-08-19 13:20:00,83.72,83.74,83.58,83.66,324344.0,83.3711,83.391,83.2317,83.3113,324344.0
2019-08-19 13:30:00,83.65,83.68,83.6,83.63,82906.0,83.3014,83.3313,83.2516,83.2815,82906.0
2019-08-19 13:40:00,83.64,83.64,83.43,83.43,71304.0,83.2914,83.2914,83.0823,83.0823,71304.0
2019-08-19 13:50:00,83.43,83.5,83.41,83.47,74672.0,83.0823,83.152,83.0624,83.1221,74672.0
2019-08-19 14:00:00,83.47,83.54,83.4,83.53,19200.0,83.1221,83.1918,83.0524,83.1819,19200.0
2019-08-19 14:10:00,83.52,83.58,83.47,83.55,77413.0,83.1719,83.2317,83.1221,83.2018,77413.0
2019-08-19 14:20:00,83.56,83.6,83.51,83.53,79759.0,83.2118,83.2516,83.162,83.1819,79759.0
2019-08-19 14:30:00,83.53,83.53,83.4,83.44,33919.0,83.1819,83.1819,83.0524,83.0923,33919.0
2019-08-19 14:40:00,83.48,83.67,83.47,83.62,92320.0,83.1321,83.3213,83.1221,83.2715,92320.0
2019-08-19 14:50:00,83.62,83.64,83.54,83.57,96922.0,83.2715,83.2914,83.1918,83.2217,96922.0
2019-08-19 15:00:00,83.58,83.67,83.48,83.64,42930.0,83.2317,83.3213,83.1321,83.2914,42930.0
2019-08-19 15:10:00,83.66,83.72,83.6,83.63,38797.0,83.3113,83.3711,83.2516,83.2815,38797.0
2019-08-19 15:20:00,83.63,83.7,83.61,83.67,43591.0,83.2815,83.3512,83.2616,83.3213,43591.0
2019-08-19 15:30:00,83.67,83.7,83.55,83.6,62252.0,83.3213,83.3512,83.2018,83.2516,62252.0
2019-08-19 15:40:00,83.6,83.62,83.55,83.59,99782.0,83.2516,83.2715,83.2018,83.2416,99782.0
2019-08-19 15:50:00,83.59,83.71,83.42,83.44,282336.0,83.2416,83.3611,83.0723,83.0923,282336.0
2019-08-20 09:30:00,83.06,83.2,82.65,83.12,127017.0,82.7138,82.8533,82.3056,82.7736,127017.0
2019-08-20 09:40:00,83.14,83.22,82.95,83.15,153688.0,82.7935,82.8732,82.6043,82.8035,153688.0
2019-08-20 09:50:00,83.14,83.54,83.11,83.53,55609.0,82.7935,83.1918,82.7636,83.1819,55609.0
2019-08-20 10:00:00,83.5,83.52,83.33,83.36,38798.0,83.152,83.1719,82.9827,83.0126,38798.0
2019-08-20 10:10:00,83.38,83.45,83.28,83.39,27831.0,83.0325,83.1022,82.9329,83.0425,27831.0
2019-08-20 10:20:00,83.38,83.38,83.03,83.06,395803.0,83.0325,83.0325,82.684,82.7138,395803.0
2019-08-20 10:30:00,83.07,83.09,82.85,82.91,88755.0,82.7238,82.7437,82.5047,82.5645,88755.0
2019-08-20 10:40:00,82.89,83.06,82.84,82.9,150880.0,82.5446,82.7138,82.4948,82.5545,150880.0
2019-08-20 10:50:00,82.89,83.11,82.78,83.03,99268.0,82.5446,82.7636,82.435,82.684,99268.0
2019-08-20 11:00:00,83.02,83.1,82.87,82.9,73934.0,82.674,82.7537,82.5246,82.5545,73934.0
2019-08-20 11:10:00,82.92,83.03,82.89,82.93,29800.0,82.5744,82.684,82.5446,82.5844,29800.0
2019-08-20 11:20:00,82.92,82.98,82.88,82.93,10142.0,82.5744,82.6342,82.5346,82.5844,10142.0
2019-08-20 11:30:00,82.96,83.06,82.87,82.87,23949.0,82.6143,82.7138,82.5246,82.5246,23949.0
2019-08-20 11:40:00,82.86,82.89,82.64,82.8,35492.0,82.5147,82.5446,82.2956,82.4549,35492.0
2019-08-20 11:50:00,82.8,82.82,82.71,82.71,55013.0,82.4549,82.4748,82.3653,82.3653,55013.0
2019-08-20 12:00:00,82.76,82.8,82.67,82.7,18559.0,82.4151,82.4549,82.3255,82.3553,18559.0
2019-08-20 12:10:00,82.73,82.81,82.71,82.8,14138.0,82.3852,82.4649,82.3653,82.4549,14138.0
2019-08-20 12:20:00,82.81,82.87,82.76,82.8,83242.0,82.4649,82.5246,82.4151,82.4549,83242.0
2019-08-20 12:30:00,82.81,82.81,82.47,82.54,89888.0,82.4649,82.4649,82.1263,82.196,89888.0
2019-08-20 12:40:00,82.54,82.61,82.47,82.57,59997.0,82.196,82.2657,82.1263,82.2259,59997.0
2019-08-20 12:50:00,82.58,82.61,82.45,82.47,41454.0,82.2358,82.2657,82.1064,82.1263,41454.0
2019-08-20 13:00:00,82.46,82.48,82.31,82.4,29465.0,82.1163,82.1363,81.967,82.0566,29465.0
2019-08-20 13:10:00,82.41,82.49,82.33,82.43,17811.0,82.0666,82.1462,81.9869,82.0865,17811.0
2019-08-20 13:20:00,82.44,82.51,82.35,82.5,90581.0,82.0964,82.1661,82.0068,82.1562,90581.0
2019-08-20 13:30:00,82.51,82.59,82.33,82.48,331999.0,82.1661,82.2458,81.9869,82.1363,331999.0
2019-08-20 13:40:00,82.47,82.5,82.35,82.37,222718.0,82.1263,82.1562,82.0068,82.0267,222718.0
2019-08-20 13:50:00,82.38,82.46,82.35,82.36,165514.0,82.0367,82.1163,82.0068,82.0168,165514.0
2019-08-20 14:00:00,82.36,82.38,82.28,82.28,160106.0,82.0168,82.0367,81.9371,81.9371,160106.0
2019-08-20 14:10:00,82.28,82.34,82.22,82.29,146313.0,81.9371,81.9968,81.8773,81.9471,146313.0
2019-08-20 14:20:00,82.29,82.45,82.19,82.45,54049.0,81.9471,82.1064,81.8475,82.1064,54049.0
2019-08-20 14:30:00,82.42,82.5,82.42,82.44,49938.0,82.0765,82.1562,82.0765,82.0964,49938.0
2019-08-20 14:40:00,82.46,82.52,82.4,82.51,19755.0,82.1163,82.1761,82.0566,82.1661,19755.0
2019-08-20 14:50:00,82.49,82.52,82.39,82.43,17563.0,82.1462,82.1761,82.0466,82.0865,17563.0
2019-08-20 15:00:00,82.41,82.41,82.29,82.32,11486.0,82.0666,82.0666,81.9471,81.9769,11486.0
2019-08-20 15:10:00,82.32,82.42,82.23,82.42,20509.0,81.9769,82.0765,81.8873,82.0765,20509.0
2019-08-20 15:20:00,82.41,82.53,82.39,82.53,27644.0,82.0666,82.1861,82.0466,82.1861,27644.0
2019-08-20 15:30:00,82.52,82.74,82.49,82.64,491586.0,82.1761,82.3952,82.1462,82.2956,491586.0
2019-08-20 15:40:00,82.65,82.74,82.63,82.73,186801.0,82.3056,82.3952,82.2856,82.3852,186801.0
2019-08-20 15:50:00,82.73,82.74,82.4,82.47,333401.0,82.3852,82.3952,82.0566,82.1263,333401.0
2019-08-21 09:30:00,83.0,83.1,82.61,82.97,181499.0,82.6541,82.7537,82.2657,82.6242,181499.0
2019-08-21 09:40:00,82.94,83.34,82.91,83.33,60168.0,82.5943,82.9927,82.5645,82.9827,60168.0
2019-08-21 09:50:00,83.35,83.59,83.31,83.48,97073.0,83.0026,83.2416,82.9628,83.1321,97073.0
2019-08-21 10:00:00,83.5,83.55,83.31,83.32,38266.0,83.152,83.2018,82.9628,82.9728,38266.0
2019-08-21 10:10:00,83.32,83.42,83.21,83.42,32873.0,82.9728,83.0723,82.8632,83.0723,32873.0
2019-08-21 10:20:00,83.4,83.42,83.15,83.17,68565.0,83.0524,83.0723,82.8035,82.8234,68565.0
2019-08-21 10:30:00,83.15,83.2,82.93,82.93,52301.0,82.8035,82.8533,82.5844,82.5844,52301.0
2019-08-21 10:40:00,82.91,82.98,82.75,82.85,45373.0,82.5645,82.6342,82.4051,82.5047,45373.0
2019-08-21 10:50:00,82.85,83.05,82.84,82.93,37379.0,82.5047,82.7039,82.4948,82.5844,37379.0
2019-08-21 11:00:00,82.92,83.23,82.91,83.17,43144.0,82.5744,82.8831,82.5645,82.8234,43144.0
2019-08-21 11:10:00,83.19,83.26,82.98,83.02,39210.0,82.8433,82.913,82.6342,82.674,39210.0
2019-08-21 11:20:00,82.98,83.1,82.98,83.03,64395.0,82.6342,82.7537,82.6342,82.684,64395.0
2019-08-21 11:30:00,83.03,83.26,83.03,83.25,12962.0,82.684,82.913,82.684,82.9031,12962.0
2019-08-21 11:40:00,83.24,83.36,83.17,83.17,35433.0,82.8931,83.0126,82.8234,82.8234,35433.0
2019-08-21 11:50:00,83.17,83.22,83.11,83.17,16942.0,82.8234,82.8732,82.7636,82.8234,16942.0
2019-08-21 12:00:00,83.17,83.28,83.14,83.21,29958.0,82.8234,82.9329,82.7935,82.8632,29958.0
2019-08-21 12:10:00,83.21,83.21,83.08,83.09,6939.0,82.8632,82.8632,82.7338,82.7437,6939.0
2019-08-21 12:20:00,83.09,83.15,83.03,83.13,18450.0,82.7437,82.8035,82.684,82.7836,18450.0
2019-08-21 12:30:00,83.11,83.19,83.09,83.18,24025.0,82.7636,82.8433,82.7437,82.8333,24025.0
2019-08-21 12:40:00,83.17,83.26,83.14,83.24,10129.0,82.8234,82.913,82.7935,82.8931,10129.0
2019-08-21 12:50:00,83.28,83.34,83.25,83.27,19831.0,82.9329,82.9927,82.9031,82.923,19831.0
2019-08-21 13:00:00,83.26,83.29,83.18,83.21,32591.0,82.913,82.9429,82.8333,82.8632,32591.0
2019-08-21 13:10:00,83.22,83.29,83.16,83.22,10824.0,82.8732,82.9429,82.8134,82.8732,10824.0
2019-08-21 13:20:00,83.22,83.31,83.21,83.3,8591.0,82.8732,82.9628,82.8632,82.9528,8591.0
2019-08-21 13:30:00,83.3,83.31,83.13,83.17,43310.0,82.9528,82.9628,82.7836,82.8234,43310.0
2019-08-21 13:40:00,83.17,83.2,83.14,83.16,9612.0,82.8234,82.8533,82.7935,82.8134,9612.0
2019-08-21 13:50:00,83.17,83.17,83.11,83.11,6154.0,82.8234,82.8234,82.7636,82.7636,6154.0
2019-08-21 14:00:00,83.1,83.24,82.9,83.21,31637.0,82.7537,82.8931,82.5545,82.8632,31637.0
2019-08-21 14:10:00,83.22,83.44,83.2,83.39,86718.0,82.8732,83.0923,82.8533,83.0425,86718.0
2019-08-21 14:20:00,83.4,83.44,83.26,83.32,41409.0,83.0524,83.0923,82.913,82.9728,41409.0
2019-08-21 14:30:00,83.34,83.41,83.21,83.23,25249.0,82.9927,83.0624,82.8632,82.8831,25249.0
2019-08-21 14:40:00,83.24,83.31,83.15,83.2,29315.0,82.8931,82.9628,82.8035,82.8533,29315.0
2019-08-21 14:50:00,83.18,83.26,83.12,83.18,74765.0,82.8333,82.913,82.7736,82.8333,74765.0
2019-08-21 15:00:00,83.17,83.21,83.08,83.18,49145.0,82.8234,82.8632,82.7338,82.8333,49145.0
2019-08-21 15:10:00,83.22,83.28,83.17,83.25,35055.0,82.8732,82.9329,82.8234,82.9031,35055.0
2019-08-21 15:20:00,83.23,83.29,83.16,83.2,71729.0,82.8831,82.9429,82.8134,82.8533,71729.0
2019-08-21 15:30:00,83.2,83.27,83.13,83.23,55596.0,82.8533,82.923,82.7836,82.8831,55596.0
2019-08-21 15:40:00,83.22,83.26,83.12,83.16,67264.0,82.8732,82.913,82.7736,82.8134,67264.0
2019-08-21 15:50:00,83.16,83.31,83.12,83.26,246213.0,82.8134,82.9628,82.7736,82.913,246213.0
2019-08-22 09:30:00,83.34,83.35,82.66,82.75,54452.0,82.9927,83.0026,82.3155,82.4051,54452.0
2019-08-22 09:40:00,82.78,83.02,82.69,82.74,47624.0,82.435,82.674,82.3454,82.3952,47624.0
2019-08-22 09:50:00,82.71,82.73,82.49,82.67,85573.0,82.3653,82.3852,82.1462,82.3255,85573.0
2019-08-22 10:00:00,82.68,82.87,82.58,82.6,45143.0,82.3354,82.5246,82.2358,82.2558,45143.0
2019-08-22 10:10:00,82.6,82.63,82.27,82.27,80294.0,82.2558,82.2856,81.9271,81.9271,80294.0
2019-08-22 10:20:00,82.27,82.27,81.61,81.64,122323.0,81.9271,81.9271,81.2699,81.2998,122323.0
2019-08-22 10:30:00,81.64,81.64,81.08,81.35,173879.0,81.2998,81.2998,80.7421,81.011,173879.0
2019-08-22 10:40:00,81.34,81.69,81.32,81.59,156019.0,81.001,81.3496,80.9811,81.25,156019.0
2019-08-22 10:50:00,81.57,81.69,81.22,81.26,32118.0,81.2301,81.3496,80.8815,80.9213,32118.0
2019-08-22 11:00:00,81.3,81.88,81.26,81.8,95636.0,80.9612,81.5388,80.9213,81.4591,95636.0
2019-08-22 11:10:00,81.8,81.85,81.5,81.5,123711.0,81.4591,81.5089,81.1603,81.1603,123711.0
2019-08-22 11:20:00,81.51,81.65,81.4,81.4,57680.0,81.1703,81.3097,81.0608,81.0608,57680.0
2019-08-22 11:30:00,81.41,81.58,81.32,81.48,54680.0,81.0707,81.24,80.9811,81.1404,54680.0
2019-08-22 11:40:00,81.48,81.49,81.27,81.35,33403.0,81.1404,81.1504,80.9313,81.011,33403.0
2019-08-22 11:50:00,81.37,81.48,81.32,81.39,26561.0,81.0309,81.1404,80.9811,81.0508,26561.0
2019-08-22 12:00:00,81.39,81.74,81.38,81.69,22186.0,81.0508,81.3993,81.0408,81.3496,22186.0
2019-08-22 12:10:00,81.69,81.75,81.62,81.69,12137.0,81.3496,81.4093,81.2798,81.3496,12137.0
2019-08-22 12:20:00,81.69,81.71,81.65,81.66,7550.0,81.3496,81.3695,81.3097,81.3197,7550.0
2019-08-22 12:30:00,81.69,81.85,81.68,81.73,53812.0,81.3496,81.5089,81.3396,81.3894,53812.0
2019-08-22 12:40:00,81.68,81.86,81.66,81.81,24630.0,81.3396,81.5188,81.3197,81.4691,24630.0
2019-08-22 12:50:00,81.8,81.89,81.69,81.76,12519.0,81.4591,81.5487,81.3496,81.4193,12519.0
2019-08-22 13:00:00,81.77,82.12,81.77,82.11,34257.0,81.4292,81.7778,81.4292,81.7678,34257.0
2019-08-22 13:10:00,82.13,82.24,82.11,82.14,26514.0,81.7877,81.8973,81.7678,81.7977,26514.0
2019-08-22 13:20:00,82.14,82.37,82.14,82.28,28419.0,81.7977,82.0267,81.7977,81.9371,28419.0
2019-08-22 13:30:00,82.28,82.31,82.23,82.3,48509.0,81.9371,81.967,81.8873,81.957,48509.0
2019-08-22 13:40:00,82.32,82.35,82.16,82.16,26320.0,81.9769,82.0068,81.8176,81.8176,26320.0
2019-08-22 13:50:00,82.12,82.26,82.11,82.18,14441.0,81.7778,81.9172,81.7678,81.8375,14441.0
2019-08-22 14:00:00,82.2,82.32,82.18,82.2,16283.0,81.8574,81.9769,81.8375,81.8574,16283.0
2019-08-22 14:10:00,82.18,82.2,82.07,82.1,22060.0,81.8375,81.8574,81.728,81.7578,22060.0
2019-08-22 14:20:00,82.1,82.1,81.82,81.82,18092.0,81.7578,81.7578,81.479,81.479,18092.0
2019-08-22 14:30:00,81.81,81.91,81.76,81.9,15563.0,81.4691,81.5686,81.4193,81.5587,15563.0
2019-08-22 14:40:00,81.91,82.04,81.86,82.0,13162.0,81.5686,81.6981,81.5188,81.6583,13162.0
2019-08-22 14:50:00,82.01,82.03,81.89,81.96,9332.0,81.6682,81.6881,81.5487,81.6184,9332.0
2019-08-22 15:00:00,82.0,82.02,81.87,81.95,39050.0,81.6583,81.6782,81.5288,81.6085,39050.0
2019-08-22 15:10:00,81.94,81.97,81.84,81.91,46821.0,81.5985,81.6284,81.4989,81.5686,46821.0
2019-08-22 15:20:00,81.93,82.05,81.91,82.0,18403.0,81.5886,81.7081,81.5686,81.6583,18403.0
2019-08-22 15:30:00,81.99,82.01,81.9,81.96,27461.0,81.6483,81.6682,81.5587,81.6184,27461.0
2019-08-22 15:40:00,81.96,82.03,81.87,81.9,97905.0,81.6184,81.6881,81.5288,81.5587,97905.0
2019-08-22 15:50:00,81.91,82.04,81.57,81.65,372464.0,81.5686,81.6981,81.2301,81.3097,372464.0
2019-08-23 09:30:00,81.3,81.5,80.95,81.13,185989.0,80.9612,81.1603,80.6126,80.7919,185989.0
2019-08-23 09:40:00,81.13,81.55,81.13,81.2,153019.0,80.7919,81.2101,80.7919,80.8616,153019.0
2019-08-23 09:50:00,81.16,81.79,81.11,81.79,251206.0,80.8218,81.4491,80.772,81.4491,251206.0
2019-08-23 10:00:00,81.78,82.29,81.62,81.65,185954.0,81.4392,81.9471,81.2798,81.3097,185954.0
2019-08-23 10:10:00,81.6,81.88,81.32,81.8,187125.0,81.2599,81.5388,80.9811,81.4591,187125.0
2019-08-23 10:20:00,81.81,82.1,81.81,81.87,68108.0,81.4691,81.7578,81.4691,81.5288,68108.0
2019-08-23 10:30:00,81.88,82.39,81.81,82.38,95994.0,81.5388,82.0466,81.4691,82.0367,95994.0
2019-08-23 10:40:00,82.38,82.44,81.96,81.99,109411.0,82.0367,82.0964,81.6184,81.6483,109411.0
2019-08-23 10:50:00,82.03,82.24,82.01,82.09,27852.0,81.6881,81.8973,81.6682,81.7479,27852.0
2019-08-23 11:00:00,82.1,82.1,80.85,80.85,220711.0,81.7578,81.7578,80.5131,80.5131,220711.0
2019-08-23 11:10:00,80.79,81.57,80.72,81.53,100495.0,80.4533,81.2301,80.3836,81.1902,100495.0
2019-08-23 11:20:00,81.51,81.52,80.99,80.99,41664.0,81.1703,81.1803,80.6525,80.6525,41664.0
2019-08-23 11:30:00,81.0,81.08,80.47,80.79,84256.0,80.6624,80.7421,80.1346,80.4533,84256.0
2019-08-23 11:40:00,80.7,80.82,80.59,80.62,121025.0,80.3637,80.4832,80.2541,80.284,121025.0
2019-08-23 11:50:00,80.68,80.68,80.45,80.58,112305.0,80.3438,80.3438,80.1147,80.2442,112305.0
2019-08-23 12:00:00,80.6,80.62,80.44,80.59,63570.0,80.2641,80.284,80.1048,80.2541,63570.0
2019-08-23 12:10:00,80.6,80.95,80.51,80.9,75329.0,80.2641,80.6126,80.1745,80.5628,75329.0
2019-08-23 12:20:00,80.91,80.91,80.65,80.67,50041.0,80.5728,80.5728,80.3139,80.3338,50041.0
2019-08-23 12:30:00,80.67,80.94,80.62,80.86,65399.0,80.3338,80.6027,80.284,80.523,65399.0
2019-08-23 12:40:00,80.84,80.84,80.43,80.43,64100.0,80.5031,80.5031,80.0948,80.0948,64100.0
2019-08-23 12:50:00,80.44,80.54,80.2,80.23,167775.0,80.1048,80.2043,79.8658,79.8956,167775.0
2019-08-23 13:00:00,80.22,80.23,79.92,79.98,92842.0,79.8857,79.8956,79.5869,79.6467,92842.0
2019-08-23 13:10:00,79.95,80.22,79.87,79.87,65939.0,79.6168,79.8857,79.5371,79.5371,65939.0
2019-08-23 13:20:00,79.86,79.89,79.54,79.88,168560.0,79.5272,79.5571,79.2085,79.5471,168560.0
2019-08-23 13:30:00,79.85,80.08,79.76,79.99,51841.0,79.5172,79.7463,79.4276,79.6566,51841.0
2019-08-23 13:40:00,79.99,80.14,79.84,79.96,52978.0,79.6566,79.806,79.5073,79.6268,52978.0
2019-08-23 13:50:00,79.94,80.07,79.83,79.89,41755.0,79.6068,79.7363,79.4973,79.5571,41755.0
2019-08-23 14:00:00,79.86,79.97,79.76,79.85,63173.0,79.5272,79.6367,79.4276,79.5172,63173.0
2019-08-23 14:10:00,79.82,79.88,79.76,79.83,23028.0,79.4873,79.5471,79.4276,79.4973,23028.0
2019-08-23 14:20:00,79.84,79.98,79.78,79.83,39356.0,79.5073,79.6467,79.4475,79.4973,39356.0
2019-08-23 14:30:00,79.85,79.96,79.72,79.73,40263.0,79.5172,79.6268,79.3878,79.3977,40263.0
2019-08-23 14:40:00,79.76,79.81,79.6,79.61,79037.0,79.4276,79.4774,79.2683,79.2782,79037.0
2019-08-23 14:50:00,79.59,79.75,79.58,79.73,117186.0,79.2583,79.4176,79.2483,79.3977,117186.0
2019-08-23 15:00:00,79.72,80.0,79.64,79.72,136232.0,79.3878,79.6666,79.3081,79.3878,136232.0
2019-08-23 15:10:00,79.71,79.75,79.58,79.64,69925.0,79.3778,79.4176,79.2483,79.3081,69925.0
2019-08-23 15:20:00,79.64,79.67,79.5,79.51,77535.0,79.3081,79.338,79.1687,79.1786,77535.0
2019-08-23 15:30:00,79.5,79.53,79.33,79.41,157599.0,79.1687,79.1986,78.9994,79.0791,157599.0
2019-08-23 15:40:00,79.42,79.6,79.39,79.44,157465.0,79.089,79.2683,79.0591,79.1089,157465.0
2019-08-23 15:50:00,79.42,79.44,79.05,79.42,752043.0,79.089,79.1089,78.7206,79.089,752043.0
2019-08-26 09:30:00,80.17,80.51,79.39,79.74,361292.0,79.8359,80.1745,79.0591,79.4077,361292.0
2019-08-26 09:40:00,79.72,80.18,79.5,79.62,239486.0,79.3878,79.8458,79.1687,79.2882,239486.0
2019-08-26 09:50:00,79.63,79.89,79.63,79.84,85269.0,79.2981,79.5571,79.2981,79.5073,85269.0
2019-08-26 10:00:00,79.82,79.91,79.44,79.44,70197.0,79.4873,79.577,79.1089,79.1089,70197.0
2019-08-26 10:10:00,79.44,79.72,79.44,79.7,132081.0,79.1089,79.3878,79.1089,79.3678,132081.0
2019-08-26 10:20:00,79.7,80.02,79.65,79.88,166071.0,79.3678,79.6865,79.3181,79.5471,166071.0
2019-08-26 10:30:00,79.84,79.93,79.62,79.63,52472.0,79.5073,79.5969,79.2882,79.2981,52472.0
2019-08-26 10:40:00,79.62,79.99,79.51,79.91,118742.0,79.2882,79.6566,79.1786,79.577,118742.0
2019-08-26 10:50:00,79.93,79.98,79.69,79.79,98397.0,79.5969,79.6467,79.3579,79.4575,98397.0
2019-08-26 11:00:00,79.77,79.83,79.71,79.76,57845.0,79.4376,79.4973,79.3778,79.4276,57845.0
2019-08-26 11:10:00,79.76,80.01,79.59,79.67,162163.0,79.4276,79.6766,79.2583,79.338,162163.0
2019-08-26 11:20:00,79.69,79.94,79.64,79.84,119171.0,79.3579,79.6068,79.3081,79.5073,119171.0
2019-08-26 11:30:00,79.86,80.21,79.83,80.18,221687.0,79.5272,79.8757,79.4973,79.8458,221687.0
2019-08-26 11:40:00,80.17,80.22,80.03,80.15,180903.0,79.8359,79.8857,79.6965,79.816,180903.0
2019-08-26 11:50:00,80.15,80.18,80.06,80.15,21217.0,79.816,79.8458,79.7263,79.816,21217.0
2019-08-26 12:00:00,80.16,80.31,80.12,80.27,40914.0,79.8259,79.9753,79.7861,79.9355,40914.0
2019-08-26 12:10:00,80.27,80.29,79.99,79.99,49177.0,79.9355,79.9554,79.6566,79.6566,49177.0
2019-08-26 12:20:00,80.0,80.26,80.0,80.03,33389.0,79.6666,79.9255,79.6666,79.6965,33389.0
2019-08-26 12:30:00,80.05,80.08,79.96,79.96,10502.0,79.7164,79.7463,79.6268,79.6268,10502.0
2019-08-26 12:40:00,79.95,79.96,79.87,79.94,33242.0,79.6168,79.6268,79.5371,79.6068,33242.0
2019-08-26 12:50:00,79.91,79.97,79.81,79.91,21658.0,79.577,79.6367,79.4774,79.577,21658.0
2019-08-26 13:00:00,79.92,79.99,79.87,79.99,21122.0,79.5869,79.6566,79.5371,79.6566,21122.0
2019-08-26 13:10:00,80.0,80.0,79.74,79.8,29426.0,79.6666,79.6666,79.4077,79.4674,29426.0
2019-08-26 13:20:00,79.83,79.97,79.82,79.92,7762.0,79.4973,79.6367,79.4873,79.5869,7762.0
2019-08-26 13:30:00,79.91,80.04,79.84,80.01,13008.0,79.577,79.7064,79.5073,79.6766,13008.0
2019-08-26 13:40:00,80.01,80.04,79.95,80.04,15638.0,79.6766,79.7064,79.6168,79.7064,15638.0
2019-08-26 13:50:00,80.05,80.06,79.93,80.06,44630.0,79.7164,79.7263,79.5969,79.7263,44630.0
2019-08-26 14:00:00,80.06,80.07,79.91,79.95,18892.0,79.7263,79.7363,79.577,79.6168,18892.0
2019-08-26 14:10:00,79.95,80.06,79.85,79.98,39180.0,79.6168,79.7263,79.5172,79.6467,39180.0
2019-08-26 14:20:00,79.97,80.0,79.9,79.98,16725.0,79.6367,79.6666,79.567,79.6467,16725.0
2019-08-26 14:30:00,79.95,80.06,79.93,79.99,88198.0,79.6168,79.7263,79.5969,79.6566,88198.0
2019-08-26 14:40:00,79.99,80.03,79.96,80.0,35705.0,79.6566,79.6965,79.6268,79.6666,35705.0
2019-08-26 14:50:00,80.01,80.03,79.91,80.03,31656.0,79.6766,79.6965,79.577,79.6965,31656.0
2019-08-26 15:00:00,80.05,80.16,79.86,79.92,34680.0,79.7164,79.8259,79.5272,79.5869,34680.0
2019-08-26 15:10:00,79.92,80.07,79.9,80.01,38553.0,79.5869,79.7363,79.567,79.6766,38553.0
2019-08-26 15:20:00,80.01,80.06,79.94,79.94,32870.0,79.6766,79.7263,79.6068,79.6068,32870.0
2019-08-26 15:30:00,79.95,80.01,79.92,79.95,35645.0,79.6168,79.6766,79.5869,79.6168,35645.0
2019-08-26 15:40:00,79.94,79.97,79.88,79.92,55406.0,79.6068,79.6367,79.5471,79.5869,55406.0
2019-08-26 15:50:00,79.91,80.22,79.9,80.22,298521.0,79.577,79.8857,79.567,79.8857,298521.0
2019-08-27 09:30:00,80.68,80.9,80.56,80.82,145558.0,80.3438,80.5628,80.2243,80.4832,145558.0
2019-08-27 09:40:00,80.83,81.23,80.75,81.19,114342.0,80.4931,80.8915,80.4135,80.8516,114342.0
2019-08-27 09:50:00,81.18,81.24,80.97,81.01,98314.0,80.8417,80.9014,80.6326,80.6724,98314.0
2019-08-27 10:00:00,81.02,81.16,80.72,80.82,100314.0,80.6823,80.8218,80.3836,80.4832,100314.0
2019-08-27 10:10:00,80.85,80.88,80.56,80.87,102146.0,80.5131,80.5429,80.2243,80.533,102146.0
2019-08-27 10:20:00,80.9,81.05,80.83,80.96,227106.0,80.5628,80.7122,80.4931,80.6226,227106.0
2019-08-27 10:30:00,80.96,81.07,80.84,80.9,97774.0,80.6226,80.7321,80.5031,80.5628,97774.0
2019-08-27 10:40:00,80.9,80.91,80.69,80.69,42743.0,80.5628,80.5728,80.3537,80.3537,42743.0
2019-08-27 10:50:00,80.71,80.75,80.45,80.45,34112.0,80.3736,80.4135,80.1147,80.1147,34112.0
2019-08-27 11:00:00,80.45,80.45,80.17,80.19,54646.0,80.1147,80.1147,79.8359,79.8558,54646.0
2019-08-27 11:10:00,80.18,80.22,79.68,79.73,84718.0,79.8458,79.8857,79.3479,79.3977,84718.0
2019-08-27 11:20:00,79.68,79.81,79.62,79.7,263361.0,79.3479,79.4774,79.2882,79.3678,263361.0
2019-08-27 11:30:00,79.7,79.86,79.68,79.8,189711.0,79.3678,79.5272,79.3479,79.4674,189711.0
2019-08-27 11:40:00,79.8,79.87,79.58,79.87,77282.0,79.4674,79.5371,79.2483,79.5371,77282.0
2019-08-27 11:50:00,79.86,79.9,79.51,79.6,64436.0,79.5272,79.567,79.1786,79.2683,64436.0
2019-08-27 12:00:00,79.59,79.65,79.34,79.34,34680.0,79.2583,79.3181,79.0093,79.0093,34680.0
2019-08-27 12:10:00,79.35,79.43,79.17,79.25,62521.0,79.0193,79.099,78.8401,78.9197,62521.0
2019-08-27 12:20:00,79.29,79.33,79.2,79.24,29010.0,78.9596,78.9994,78.8699,78.9098,29010.0
2019-08-27 12:30:00,79.22,79.32,78.92,78.92,65318.0,78.8898,78.9894,78.5911,78.5911,65318.0
2019-08-27 12:40:00,78.94,78.95,78.66,78.77,103578.0,78.611,78.621,78.3322,78.4417,103578.0
2019-08-27 12:50:00,78.78,78.81,78.52,78.53,84666.0,78.4517,78.4816,78.1928,78.2027,84666.0
2019-08-27 13:00:00,78.53,78.69,78.5,78.57,99767.0,78.2027,78.3621,78.1729,78.2426,99767.0
2019-08-27 13:10:00,78.58,78.58,78.3,78.4,115637.0,78.2525,78.2525,77.9737,78.0733,115637.0
2019-08-27 13:20:00,78.4,78.63,78.35,78.62,81411.0,78.0733,78.3023,78.0235,78.2924,81411.0
2019-08-27 13:30:00,78.64,79.07,78.48,78.98,109616.0,78.3123,78.7405,78.1529,78.6508,109616.0
2019-08-27 13:40:00,79.0,79.14,78.99,79.14,65458.0,78.6708,78.8102,78.6608,78.8102,65458.0
2019-08-27 13:50:00,79.12,79.13,78.91,78.99,72269.0,78.7903,78.8002,78.5811,78.6608,72269.0
2019-08-27 14:00:00,78.99,79.08,78.76,78.79,55794.0,78.6608,78.7504,78.4318,78.4616,55794.0
2019-08-27 14:10:00,78.8,78.81,78.63,78.81,54487.0,78.4716,78.4816,78.3023,78.4816,54487.0
2019-08-27 14:20:00,78.82,78.92,78.82,78.91,71562.0,78.4915,78.5911,78.4915,78.5811,71562.0
2019-08-27 14:30:00,78.91,79.09,78.84,79.08,69573.0,78.5811,78.7604,78.5114,78.7504,69573.0
2019-08-27 14:40:00,79.09,79.27,79.03,79.26,137018.0,78.7604,78.9396,78.7006,78.9297,137018.0
2019-08-27 14:50:00,79.25,79.37,79.24,79.31,149008.0,78.9197,79.0392,78.9098,78.9795,149008.0
2019-08-27 15:00:00,79.33,79.57,79.29,79.4,133181.0,78.9994,79.2384,78.9596,79.0691,133181.0
2019-08-27 15:10:00,79.4,79.44,79.24,79.42,96587.0,79.0691,79.1089,78.9098,79.089,96587.0
2019-08-27 15:20:00,79.42,79.42,79.2,79.23,93313.0,79.089,79.089,78.8699,78.8998,93313.0
2019-08-27 15:30:00,79.23,79.31,79.15,79.27,153190.0,78.8998,78.9795,78.8201,78.9396,153190.0
2019-08-27 15:40:00,79.27,79.31,79.08,79.13,160175.0,78.9396,78.9795,78.7504,78.8002,160175.0
2019-08-27 15:50:00,79.12,79.12,78.87,78.92,498922.0,78.7903,78.7903,78.5413,78.5911,498922.0
2019-08-28 09:30:00,78.57,78.81,78.37,78.78,138224.0,78.2426,78.4816,78.0434,78.4517,138224.0
2019-08-28 09:40:00,78.8,79.29,78.79,79.16,122512.0,78.4716,78.9596,78.4616,78.8301,122512.0
2019-08-28 09:50:00,79.21,79.62,79.04,79.58,113306.0,78.8799,79.2882,78.7106,79.2483,113306.0
2019-08-28 10:00:00,79.59,79.76,79.46,79.76,144513.0,79.2583,79.4276,79.1288,79.4276,144513.0
2019-08-28 10:10:00,79.77,79.79,79.28,79.28,101797.0,79.4376,79.4575,78.9496,78.9496,101797.0
2019-08-28 10:20:00,79.28,79.45,79.21,79.24,135505.0,78.9496,79.1189,78.8799,78.9098,135505.0
2019-08-28 10:30:00,79.27,79.64,79.19,79.6,113234.0,78.9396,79.3081,78.86,79.2683,113234.0
2019-08-28 10:40:00,79.63,79.96,79.59,79.91,118647.0,79.2981,79.6268,79.2583,79.577,118647.0
2019-08-28 10:50:00,79.93,80.15,79.93,80.1,177533.0,79.5969,79.816,79.5969,79.7662,177533.0
2019-08-28 11:00:00,80.1,80.16,79.88,79.91,101299.0,79.7662,79.8259,79.5471,79.577,101299.0
2019-08-28 11:10:00,79.94,80.16,79.87,80.01,37754.0,79.6068,79.8259,79.5371,79.6766,37754.0
2019-08-28 11:20:00,80.04,80.47,80.0,80.43,109430.0,79.7064,80.1346,79.6666,80.0948,109430.0
2019-08-28 11:30:00,80.41,80.46,80.2,80.25,129792.0,80.0749,80.1247,79.8658,79.9156,129792.0
2019-08-28 11:40:00,80.25,80.63,80.22,80.61,326381.0,79.9156,80.294,79.8857,80.2741,326381.0
2019-08-28 11:50:00,80.64,80.76,80.47,80.47,59654.0,80.3039,80.4234,80.1346,80.1346,59654.0
2019-08-28 12:00:00,80.48,80.5,80.18,80.22,91138.0,80.1446,80.1645,79.8458,79.8857,91138.0
2019-08-28 12:10:00,80.2,80.34,80.04,80.32,187252.0,79.8658,80.0052,79.7064,79.9853,187252.0
2019-08-28 12:20:00,80.34,80.34,80.11,80.12,20650.0,80.0052,80.0052,79.7761,79.7861,20650.0
2019-08-28 12:30:00,80.14,80.26,80.13,80.17,23435.0,79.806,79.9255,79.7961,79.8359,23435.0
2019-08-28 12:40:00,80.17,80.26,80.15,80.23,29943.0,79.8359,79.9255,79.816,79.8956,29943.0
2019-08-28 12:50:00,80.23,80.46,80.22,80.42,126953.0,79.8956,80.1247,79.8857,80.0848,126953.0
2019-08-28 13:00:00,80.4,80.42,80.26,80.28,40258.0,80.0649,80.0848,79.9255,79.9454,40258.0
2019-08-28 13:10:00,80.28,80.28,80.07,80.21,47657.0,79.9454,79.9454,79.7363,79.8757,47657.0
2019-08-28 13:20:00,80.2,80.29,80.18,80.23,26135.0,79.8658,79.9554,79.8458,79.8956,26135.0
2019-08-28 13:30:00,80.21,80.24,80.11,80.11,16838.0,79.8757,79.9056,79.7761,79.7761,16838.0
2019-08-28 13:40:00,80.1,80.1,79.98,80.09,36099.0,79.7662,79.7662,79.6467,79.7562,36099.0
2019-08-28 13:50:00,80.09,80.11,79.95,79.98,22944.0,79.7562,79.7761,79.6168,79.6467,22944.0
2019-08-28 14:00:00,79.98,80.1,79.94,80.09,30696.0,79.6467,79.7662,79.6068,79.7562,30696.0
2019-08-28 14:10:00,80.08,80.22,80.02,80.21,131519.0,79.7463,79.8857,79.6865,79.8757,131519.0
2019-08-28 14:20:00,80.23,80.27,80.14,80.18,27619.0,79.8956,79.9355,79.806,79.8458,27619.0
2019-08-28 14:30:00,80.2,80.2,80.09,80.13,18506.0,79.8658,79.8658,79.7562,79.7961,18506.0
2019-08-28 14:40:00,80.13,80.22,80.03,80.17,13729.0,79.7961,79.8857,79.6965,79.8359,13729.0
2019-08-28 14:50:00,80.19,80.21,80.04,80.08,25169.0,79.8558,79.8757,79.7064,79.7463,25169.0
2019-08-28 15:00:00,80.08,80.08,79.91,79.91,28993.0,79.7463,79.7463,79.577,79.577,28993.0
2019-08-28 15:10:00,79.93,80.02,79.89,80.01,50162.0,79.5969,79.6865,79.5571,79.6766,50162.0
2019-08-28 15:20:00,80.01,80.01,79.77,79.78,30816.0,79.6766,79.6766,79.4376,79.4475,30816.0
2019-08-28 15:30:00,79.77,79.81,79.67,79.75,58818.0,79.4376,79.4774,79.338,79.4176,58818.0
2019-08-28 15:40:00,79.75,79.94,79.72,79.89,86316.0,79.4176,79.6068,79.3878,79.5571,86316.0
2019-08-28 15:50:00,79.89,80.14,79.89,80.06,250797.0,79.5571,79.806,79.5571,79.7263,250797.0
2019-08-29 09:30:00,80.93,81.38,80.71,80.76,321536.0,80.5927,81.0408,80.3736,80.4234,321536.0
2019-08-29 09:40:00,80.77,81.25,80.67,81.08,145076.0,80.4334,80.9114,80.3338,80.7421,145076.0
2019-08-29 09:50:00,81.11,81.19,80.87,80.92,79399.0,80.772,80.8516,80.533,80.5828,79399.0
2019-08-29 10:00:00,80.92,81.03,80.8,80.94,27283.0,80.5828,80.6923,80.4633,80.6027,27283.0
2019-08-29 10:10:00,81.02,81.02,80.69,81.0,25956.0,80.6823,80.6823,80.3537,80.6624,25956.0
2019-08-29 10:20:00,81.05,81.17,80.81,80.94,42675.0,80.7122,80.8317,80.4732,80.6027,42675.0
2019-08-29 10:30:00,80.94,81.0,80.28,80.55,79579.0,80.6027,80.6624,79.9454,80.2143,79579.0
2019-08-29 10:40:00,80.54,80.68,80.39,80.45,96005.0,80.2043,80.3438,80.055,80.1147,96005.0
2019-08-29 10:50:00,80.48,80.53,80.32,80.41,19373.0,80.1446,80.1944,79.9853,80.0749,19373.0
2019-08-29 11:00:00,80.41,80.45,80.31,80.35,41945.0,80.0749,80.1147,79.9753,80.0151,41945.0
2019-08-29 11:10:00,80.37,80.49,80.32,80.4,14631.0,80.0351,80.1546,79.9853,80.0649,14631.0
2019-08-29 11:20:00,80.39,80.39,80.2,80.24,29624.0,80.055,80.055,79.8658,79.9056,29624.0
2019-08-29 11:30:00,80.22,80.46,80.19,80.34,32212.0,79.8857,80.1247,79.8558,80.0052,32212.0
2019-08-29 11:40:00,80.34,80.44,80.23,80.35,15503.0,80.0052,80.1048,79.8956,80.0151,15503.0
2019-08-29 11:50:00,80.35,80.38,80.24,80.31,23670.0,80.0151,80.045,79.9056,79.9753,23670.0
2019-08-29 12:00:00,80.28,80.4,80.21,80.38,21246.0,79.9454,80.0649,79.8757,80.045,21246.0
2019-08-29 12:10:00,80.39,80.56,80.37,80.56,23224.0,80.055,80.2243,80.0351,80.2243,23224.0
2019-08-29 12:20:00,80.56,80.59,80.49,80.52,59194.0,80.2243,80.2541,80.1546,80.1844,59194.0
2019-08-29 12:30:00,80.5,80.64,80.49,80.63,22220.0,80.1645,80.3039,80.1546,80.294,22220.0
2019-08-29 12:40:00,80.63,80.7,80.6,80.67,32002.0,80.294,80.3637,80.2641,80.3338,32002.0
2019-08-29 12:50:00,80.65,80.74,80.61,80.73,27000.0,80.3139,80.4035,80.2741,80.3936,27000.0
2019-08-29 13:00:00,80.73,80.8,80.72,80.75,11698.0,80.3936,80.4633,80.3836,80.4135,11698.0
2019-08-29 13:10:00,80.73,80.84,80.66,80.84,74768.0,80.3936,80.5031,80.3238,80.5031,74768.0
2019-08-29 13:20:00,80.83,80.83,80.71,80.74,11549.0,80.4931,80.4931,80.3736,80.4035,11549.0
2019-08-29 13:30:00,80.75,80.88,80.73,80.87,30861.0,80.4135,80.5429,80.3936,80.533,30861.0
2019-08-29 13:40:00,80.89,80.95,80.78,80.8,35119.0,80.5529,80.6126,80.4433,80.4633,35119.0
2019-08-29 13:50:00,80.8,80.95,80.79,80.95,25301.0,80.4633,80.6126,80.4533,80.6126,25301.0
2019-08-29 14:00:00,80.96,81.05,80.93,80.98,38361.0,80.6226,80.7122,80.5927,80.6425,38361.0
2019-08-29 14:10:00,80.99,80.99,80.73,80.76,38761.0,80.6525,80.6525,80.3936,80.4234,38761.0
2019-08-29 14:20:00,80.76,80.88,80.74,80.83,12556.0,80.4234,80.5429,80.4035,80.4931,12556.0
2019-08-29 14:30:00,80.83,80.85,80.78,80.81,13819.0,80.4931,80.5131,80.4433,80.4732,13819.0
2019-08-29 14:40:00,80.8,80.96,80.79,80.93,32298.0,80.4633,80.6226,80.4533,80.5927,32298.0
2019-08-29 14:50:00,80.94,81.09,80.9,81.06,46639.0,80.6027,80.7521,80.5628,80.7222,46639.0
2019-08-29 15:00:00,81.05,81.18,81.04,81.17,55506.0,80.7122,80.8417,80.7023,80.8317,55506.0
2019-08-29 15:10:00,81.17,81.21,81.11,81.14,75971.0,80.8317,80.8716,80.772,80.8018,75971.0
2019-08-29 15:20:00,81.14,81.18,80.98,80.99,77139.0,80.8018,80.8417,80.6425,80.6525,77139.0
2019-08-29 15:30:00,81.0,81.16,80.99,81.15,81385.0,80.6624,80.8218,80.6525,80.8118,81385.0
2019-08-29 15:40:00,81.15,81.21,81.07,81.16,113657.0,80.8118,80.8716,80.7321,80.8218,113657.0
2019-08-29 15:50:00,81.15,81.21,81.0,81.16,302979.0,80.8118,80.8716,80.6624,80.8218,302979.0
2019-08-30 09:30:00,81.44,81.52,81.12,81.41,101356.0,81.1006,81.1803,80.7819,81.0707,101356.0
2019-08-30 09:40:00,81.4,81.48,80.96,81.05,66910.0,81.0608,81.1404,80.6226,80.7122,66910.0
2019-08-30 09:50:00,81.02,81.13,80.8,81.01,86424.0,80.6823,80.7919,80.4633,80.6724,86424.0
2019-08-30 10:00:00,80.99,81.11,80.93,81.03,69866.0,80.6525,80.772,80.5927,80.6923,69866.0
2019-08-30 10:10:00,81.01,81.11,80.89,80.94,24077.0,80.6724,80.772,80.5529,80.6027,24077.0
2019-08-30 10:20:00,80.89,80.89,80.6,80.64,50990.0,80.5529,80.5529,80.2641,80.3039,50990.0
2019-08-30 10:30:00,80.65,80.89,80.63,80.82,36515.0,80.3139,80.5529,80.294,80.4832,36515.0
2019-08-30 10:40:00,80.8,80.8,80.6,80.74,32222.0,80.4633,80.4633,80.2641,80.4035,32222.0
2019-08-30 10:50:00,80.73,80.79,80.63,80.65,25882.0,80.3936,80.4533,80.294,80.3139,25882.0
2019-08-30 11:00:00,80.67,80.68,80.31,80.35,35173.0,80.3338,80.3438,79.9753,80.0151,35173.0
2019-08-30 11:10:00,80.36,80.39,79.83,79.91,34366.0,80.0251,80.055,79.4973,79.577,34366.0
2019-08-30 11:20:00,79.91,80.14,79.8,80.13,55586.0,79.577,79.806,79.4674,79.7961,55586.0
2019-08-30 11:30:00,80.11,80.35,80.07,80.11,65775.0,79.7761,80.0151,79.7363,79.7761,65775.0
2019-08-30 11:40:00,80.1,80.29,80.09,80.28,52672.0,79.7662,79.9554,79.7562,79.9454,52672.0
2019-08-30 11:50:00,80.26,80.29,80.14,80.24,35865.0,79.9255,79.9554,79.806,79.9056,35865.0
2019-08-30 12:00:00,80.26,80.31,80.15,80.19,7923.0,79.9255,79.9753,79.816,79.8558,7923.0
2019-08-30 12:10:00,80.21,80.45,80.21,80.42,44618.0,79.8757,80.1147,79.8757,80.0848,44618.0
2019-08-30 12:20:00,80.44,80.49,80.39,80.42,17316.0,80.1048,80.1546,80.055,80.0848,17316.0
2019-08-30 12:30:00,80.43,80.48,80.33,80.43,14569.0,80.0948,80.1446,79.9952,80.0948,14569.0
2019-08-30 12:40:00,80.46,80.49,80.37,80.46,10221.0,80.1247,80.1546,80.0351,80.1247,10221.0
2019-08-30 12:50:00,80.45,80.61,80.42,80.56,23654.0,80.1147,80.2741,80.0848,80.2243,23654.0
2019-08-30 13:00:00,80.58,80.59,80.42,80.45,45507.0,80.2442,80.2541,80.0848,80.1147,45507.0
2019-08-30 13:10:00,80.44,80.52,80.39,80.43,21784.0,80.1048,80.1844,80.055,80.0948,21784.0
2019-08-30 13:20:00,80.44,80.5,80.41,80.43,24472.0,80.1048,80.1645,80.0749,80.0948,24472.0
2019-08-30 13:30:00,80.44,80.47,80.33,80.33,29686.0,80.1048,80.1346,79.9952,79.9952,29686.0
2019-08-30 13:40:00,80.33,80.34,80.22,80.28,13560.0,79.9952,80.0052,79.8857,79.9454,13560.0
2019-08-30 13:50:00,80.31,80.33,80.17,80.2,41312.0,79.9753,79.9952,79.8359,79.8658,41312.0
2019-08-30 14:00:00,80.23,80.42,80.23,80.39,18908.0,79.8956,80.0848,79.8956,80.055,18908.0
2019-08-30 14:10:00,80.4,80.48,80.36,80.46,21574.0,80.0649,80.1446,80.0251,80.1247,21574.0
2019-08-30 14:20:00,80.48,80.48,80.37,80.4,43845.0,80.1446,80.1446,80.0351,80.0649,43845.0
2019-08-30 14:30:00,80.41,80.56,80.38,80.46,106442.0,80.0749,80.2243,80.045,80.1247,106442.0
2019-08-30 14:40:00,80.45,80.46,80.35,80.39,14324.0,80.1147,80.1247,80.0151,80.055,14324.0
2019-08-30 14:50:00,80.42,80.51,80.41,80.42,84050.0,80.0848,80.1745,80.0749,80.0848,84050.0
2019-08-30 15:00:00,80.42,80.46,80.21,80.31,28132.0,80.0848,80.1247,79.8757,79.9753,28132.0
2019-08-30 15:10:00,80.33,80.34,80.25,80.31,22498.0,79.9952,80.0052,79.9156,79.9753,22498.0
2019-08-30 15:20:00,80.31,80.49,80.29,80.43,28696.0,79.9753,80.1546,79.9554,80.0948,28696.0
2019-08-30 15:30:00,80.44,80.45,80.23,80.25,109143.0,80.1048,80.1147,79.8956,79.9156,109143.0
2019-08-30 15:40:00,80.25,80.28,80.08,80.24,80963.0,79.9156,79.9454,79.7463,79.9056,80963.0
2019-08-30 15:50:00,80.25,80.52,80.24,80.37,220119.0,79.9156,80.1844,79.9056,80.0351,220119.0
2019-09-03 09:30:00,79.88,80.65,79.67,80.58,328107.0,79.5471,80.3139,79.338,80.2442,328107.0
2019-09-03 09:40:00,80.63,80.82,80.3,80.44,94672.0,80.294,80.4832,79.9653,80.1048,94672.0
2019-09-03 09:50:00,80.44,80.85,80.33,80.43,43912.0,80.1048,80.5131,79.9952,80.0948,43912.0
2019-09-03 10:00:00,80.42,80.42,79.62,79.87,165343.0,80.0848,80.0848,79.2882,79.5371,165343.0
2019-09-03 10:10:00,79.86,79.99,79.63,79.79,313247.0,79.5272,79.6566,79.2981,79.4575,313247.0
2019-09-03 10:20:00,79.76,79.97,79.54,79.82,208714.0,79.4276,79.6367,79.2085,79.4873,208714.0
2019-09-03 10:30:00,79.8,79.83,79.41,79.5,123504.0,79.4674,79.4973,79.0791,79.1687,123504.0
2019-09-03 10:40:00,79.48,79.66,78.97,79.16,311235.0,79.1488,79.328,78.6409,78.8301,311235.0
2019-09-03 10:50:00,79.17,79.38,79.14,79.38,102883.0,78.8401,79.0492,78.8102,79.0492,102883.0
2019-09-03 11:00:00,79.35,79.45,79.16,79.19,50002.0,79.0193,79.1189,78.8301,78.86,50002.0
2019-09-03 11:10:00,79.14,79.14,78.59,78.75,260677.0,78.8102,78.8102,78.2625,78.4218,260677.0
2019-09-03 11:20:00,78.8,78.95,78.71,78.94,78558.0,78.4716,78.621,78.382,78.611,78558.0
2019-09-03 11:30:00,78.93,79.12,78.79,79.01,37888.0,78.6011,78.7903,78.4616,78.6807,37888.0
2019-09-03 11:40:00,79.03,79.31,79.03,79.3,48335.0,78.7006,78.9795,78.7006,78.9695,48335.0
2019-09-03 11:50:00,79.25,79.27,79.07,79.24,19481.0,78.9197,78.9396,78.7405,78.9098,19481.0
2019-09-03 12:00:00,79.25,79.36,79.16,79.18,48167.0,78.9197,79.0293,78.8301,78.85,48167.0
2019-09-03 12:10:00,79.24,79.42,79.2,79.37,28051.0,78.9098,79.089,78.8699,79.0392,28051.0
2019-09-03 12:20:00,79.37,79.53,79.29,79.49,28144.0,79.0392,79.1986,78.9596,79.1587,28144.0
2019-09-03 12:30:00,79.47,79.47,79.22,79.28,34990.0,79.1388,79.1388,78.8898,78.9496,34990.0
2019-09-03 12:40:00,79.32,79.41,79.22,79.39,16739.0,78.9894,79.0791,78.8898,79.0591,16739.0
2019-09-03 12:50:00,79.31,79.34,79.05,79.08,26089.0,78.9795,79.0093,78.7206,78.7504,26089.0
2019-09-03 13:00:00,79.1,79.16,78.85,78.96,48844.0,78.7703,78.8301,78.5214,78.6309,48844.0
2019-09-03 13:10:00,78.95,79.04,78.9,78.95,27744.0,78.621,78.7106,78.5712,78.621,27744.0
2019-09-03 13:20:00,78.94,78.95,78.49,78.63,381668.0,78.611,78.621,78.1629,78.3023,381668.0
2019-09-03 13:30:00,78.61,78.66,78.27,78.5,277897.0,78.2824,78.3322,77.9438,78.1729,277897.0
2019-09-03 13:40:00,78.52,78.62,78.45,78.52,36919.0,78.1928,78.2924,78.1231,78.1928,36919.0
2019-09-03 13:50:00,78.52,78.64,78.46,78.58,18477.0,78.1928,78.3123,78.133,78.2525,18477.0
2019-09-03 14:00:00,78.58,78.79,78.56,78.77,90552.0,78.2525,78.4616,78.2326,78.4417,90552.0
2019-09-03 14:10:00,78.78,78.84,78.6,78.6,20242.0,78.4517,78.5114,78.2724,78.2724,20242.0
2019-09-03 14:20:00,78.58,78.71,78.45,78.55,59377.0,78.2525,78.382,78.1231,78.2226,59377.0
2019-09-03 14:30:00,78.56,78.62,78.38,78.4,45066.0,78.2326,78.2924,78.0534,78.0733,45066.0
2019-09-03 14:40:00,78.4,78.43,78.3,78.38,56003.0,78.0733,78.1031,77.9737,78.0534,56003.0
2019-09-03 14:50:00,78.41,78.54,78.39,78.49,65604.0,78.0832,78.2127,78.0633,78.1629,65604.0
2019-09-03 15:00:00,78.48,78.52,78.32,78.38,36059.0,78.1529,78.1928,77.9936,78.0534,36059.0
2019-09-03 15:10:00,78.39,78.49,78.29,78.44,35142.0,78.0633,78.1629,77.9637,78.1131,35142.0
2019-09-03 15:20:00,78.45,78.54,78.39,78.48,56016.0,78.1231,78.2127,78.0633,78.1529,56016.0
2019-09-03 15:30:00,78.49,78.59,78.44,78.52,46945.0,78.1629,78.2625,78.1131,78.1928,46945.0
2019-09-03 15:40:00,78.52,78.74,78.48,78.66,120120.0,78.1928,78.4118,78.1529,78.3322,120120.0
2019-09-03 15:50:00,78.66,78.8,78.51,78.58,306953.0,78.3322,78.4716,78.1828,78.2525,306953.0
2019-09-04 09:30:00,79.42,79.43,79.03,79.27,220207.0,79.089,79.099,78.7006,78.9396,220207.0
2019-09-04 09:40:00,79.28,79.43,79.06,79.23,103276.0,78.9496,79.099,78.7305,78.8998,103276.0
2019-09-04 09:50:00,79.26,79.34,79.0,79.04,18743.0,78.9297,79.0093,78.6708,78.7106,18743.0
2019-09-04 10:00:00,79.02,79.15,78.78,78.84,114079.0,78.6907,78.8201,78.4517,78.5114,114079.0
2019-09-04 10:10:00,78.85,78.86,78.63,78.67,56689.0,78.5214,78.5313,78.3023,78.3421,56689.0
2019-09-04 10:20:00,78.66,78.79,78.5,78.55,172239.0,78.3322,78.4616,78.1729,78.2226,172239.0
2019-09-04 10:30:00,78.54,78.56,78.43,78.53,47579.0,78.2127,78.2326,78.1031,78.2027,47579.0
2019-09-04 10:40:00,78.55,78.56,78.32,78.35,147709.0,78.2226,78.2326,77.9936,78.0235,147709.0
2019-09-04 10:50:00,78.36,78.45,78.12,78.17,136633.0,78.0334,78.1231,77.7944,77.8442,136633.0
2019-09-04 11:00:00,78.17,78.42,77.96,78.39,107033.0,77.8442,78.0932,77.6351,78.0633,107033.0
2019-09-04 11:10:00,78.39,78.39,78.18,78.26,43449.0,78.0633,78.0633,77.8542,77.9339,43449.0
2019-09-04 11:20:00,78.27,78.4,78.26,78.34,53951.0,77.9438,78.0733,77.9339,78.0135,53951.0
2019-09-04 11:30:00,78.31,78.48,78.27,78.39,33079.0,77.9836,78.1529,77.9438,78.0633,33079.0
2019-09-04 11:40:00,78.37,78.41,78.29,78.37,46975.0,78.0434,78.0832,77.9637,78.0434,46975.0
2019-09-04 11:50:00,78.38,78.39,78.25,78.25,10401.0,78.0534,78.0633,77.9239,77.9239,10401.0
2019-09-04 12:00:00,78.26,78.28,78.12,78.13,12938.0,77.9339,77.9538,77.7944,77.8044,12938.0
2019-09-04 12:10:00,78.12,78.12,77.87,78.05,52934.0,77.7944,77.7944,77.5455,77.7247,52934.0
2019-09-04 12:20:00,78.03,78.26,78.03,78.23,32513.0,77.7048,77.9339,77.7048,77.904,32513.0
2019-09-04 12:30:00,78.22,78.4,78.21,78.33,47621.0,77.894,78.0733,77.8841,78.0036,47621.0
2019-09-04 12:40:00,78.31,78.49,78.28,78.46,62355.0,77.9836,78.1629,77.9538,78.133,62355.0
2019-09-04 12:50:00,78.42,78.51,78.35,78.5,39628.0,78.0932,78.1828,78.0235,78.1729,39628.0
2019-09-04 13:00:00,78.5,78.53,78.4,78.5,34811.0,78.1729,78.2027,78.0733,78.1729,34811.0
2019-09-04 13:10:00,78.52,78.53,78.34,78.34,31456.0,78.1928,78.2027,78.0135,78.0135,31456.0
2019-09-04 13:20:00,78.34,78.35,78.22,78.31,44192.0,78.0135,78.0235,77.894,77.9836,44192.0
2019-09-04 13:30:00,78.3,78.3,78.17,78.25,26508.0,77.9737,77.9737,77.8442,77.9239,26508.0
2019-09-04 13:40:00,78.24,78.27,78.12,78.27,22323.0,77.9139,77.9438,77.7944,77.9438,22323.0
2019-09-04 13:50:00,78.26,78.33,78.19,78.3,32325.0,77.9339,78.0036,77.8641,77.9737,32325.0
2019-09-04 14:00:00,78.3,78.43,78.29,78.35,45145.0,77.9737,78.1031,77.9637,78.0235,45145.0
2019-09-04 14:10:00,78.35,78.41,78.23,78.38,77104.0,78.0235,78.0832,77.904,78.0534,77104.0
2019-09-04 14:20:00,78.37,78.62,78.31,78.51,94548.0,78.0434,78.2924,77.9836,78.1828,94548.0
2019-09-04 14:30:00,78.52,78.69,78.5,78.66,62264.0,78.1928,78.3621,78.1729,78.3322,62264.0
2019-09-04 14:40:00,78.69,78.72,78.59,78.68,98359.0,78.3621,78.3919,78.2625,78.3521,98359.0
2019-09-04 14:50:00,78.66,78.75,78.62,78.67,67282.0,78.3322,78.4218,78.2924,78.3421,67282.0
2019-09-04 15:00:00,78.67,78.88,78.64,78.88,161407.0,78.3421,78.5513,78.3123,78.5513,161407.0
2019-09-04 15:10:00,78.89,78.98,78.8,78.92,116971.0,78.5612,78.6508,78.4716,78.5911,116971.0
2019-09-04 15:20:00,78.92,78.96,78.85,78.95,79318.0,78.5911,78.6309,78.5214,78.621,79318.0
2019-09-04 15:30:00,78.95,79.18,78.95,79.16,238329.0,78.621,78.85,78.621,78.8301,238329.0
2019-09-04 15:40:00,79.18,79.18,79.01,79.07,90739.0,78.85,78.85,78.6807,78.7405,90739.0
2019-09-04 15:50:00,79.07,79.18,79.01,79.16,222079.0,78.7405,78.85,78.6807,78.8301,222079.0
2019-09-05 09:30:00,79.93,80.21,79.51,79.58,333878.0,79.5969,79.8757,79.1786,79.2483,333878.0
2019-09-05 09:40:00,79.56,79.6,79.13,79.29,295285.0,79.2284,79.2683,78.8002,78.9596,295285.0
2019-09-05 09:50:00,79.3,79.73,79.22,79.7,163733.0,78.9695,79.3977,78.8898,79.3678,163733.0
2019-09-05 10:00:00,79.7,80.15,79.7,80.1,257486.0,79.3678,79.816,79.3678,79.7662,257486.0
2019-09-05 10:10:00,80.09,80.62,80.01,80.6,244958.0,79.7562,80.284,79.6766,80.2641,244958.0
2019-09-05 10:20:00,80.55,80.76,80.32,80.41,134771.0,80.2143,80.4234,79.9853,80.0749,134771.0
2019-09-05 10:30:00,80.41,80.83,80.36,80.68,224350.0,80.0749,80.4931,80.0251,80.3438,224350.0
2019-09-05 10:40:00,80.67,80.67,80.28,80.33,59908.0,80.3338,80.3338,79.9454,79.9952,59908.0
2019-09-05 10:50:00,80.35,80.5,80.19,80.27,27985.0,80.0151,80.1645,79.8558,79.9355,27985.0
2019-09-05 11:00:00,80.33,80.61,80.3,80.54,54035.0,79.9952,80.2741,79.9653,80.2043,54035.0
2019-09-05 11:10:00,80.55,80.57,80.22,80.23,53139.0,80.2143,80.2342,79.8857,79.8956,53139.0
2019-09-05 11:20:00,80.23,80.28,79.94,80.08,86104.0,79.8956,79.9454,79.6068,79.7463,86104.0
2019-09-05 11:30:00,80.06,80.13,79.94,80.03,39454.0,79.7263,79.7961,79.6068,79.6965,39454.0
2019-09-05 11:40:00,80.04,80.12,79.89,80.09,48926.0,79.7064,79.7861,79.5571,79.7562,48926.0
2019-09-05 11:50:00,80.08,80.12,80.02,80.02,14463.0,79.7463,79.7861,79.6865,79.6865,14463.0
2019-09-05 12:00:00,80.0,80.13,79.97,80.01,16590.0,79.6666,79.7961,79.6367,79.6766,16590.0
2019-09-05 12:10:00,80.02,80.11,79.98,80.02,20111.0,79.6865,79.7761,79.6467,79.6865,20111.0
2019-09-05 12:20:00,79.95,80.02,79.92,80.02,29373.0,79.6168,79.6865,79.5869,79.6865,29373.0
2019-09-05 12:30:00,80.01,80.01,79.89,79.91,22974.0,79.6766,79.6766,79.5571,79.577,22974.0
2019-09-05 12:40:00,79.92,80.17,79.92,80.09,132071.0,79.5869,79.8359,79.5869,79.7562,132071.0
2019-09-05 12:50:00,80.06,80.07,79.91,79.97,23620.0,79.7263,79.7363,79.577,79.6367,23620.0
2019-09-05 13:00:00,79.98,80.03,79.82,79.9,33636.0,79.6467,79.6965,79.4873,79.567,33636.0
2019-09-05 13:10:00,79.91,80.01,79.91,79.99,39410.0,79.577,79.6766,79.577,79.6566,39410.0
2019-09-05 13:20:00,80.01,80.2,79.97,80.13,37631.0,79.6766,79.8658,79.6367,79.7961,37631.0
2019-09-05 13:30:00,80.13,80.13,80.01,80.05,28220.0,79.7961,79.7961,79.6766,79.7164,28220.0
2019-09-05 13:40:00,80.02,80.04,79.86,79.97,25656.0,79.6865,79.7064,79.5272,79.6367,25656.0
2019-09-05 13:50:00,79.96,80.03,79.88,79.9,24138.0,79.6268,79.6965,79.5471,79.567,24138.0
2019-09-05 14:00:00,79.9,80.0,79.82,79.96,21511.0,79.567,79.6666,79.4873,79.6268,21511.0
2019-09-05 14:10:00,79.96,80.04,79.9,79.98,12421.0,79.6268,79.7064,79.567,79.6467,12421.0
2019-09-05 14:20:00,79.97,80.37,79.9,80.35,361176.0,79.6367,80.0351,79.567,80.0151,361176.0
2019-09-05 14:30:00,80.36,80.45,80.31,80.41,66265.0,80.0251,80.1147,79.9753,80.0749,66265.0
2019-09-05 14:40:00,80.37,80.63,80.37,80.61,47947.0,80.0351,80.294,80.0351,80.2741,47947.0
2019-09-05 14:50:00,80.63,80.78,80.55,80.78,57606.0,80.294,80.4433,80.2143,80.4433,57606.0
2019-09-05 15:00:00,80.79,80.86,80.61,80.62,82487.0,80.4533,80.523,80.2741,80.284,82487.0
2019-09-05 15:10:00,80.61,80.67,80.5,80.59,66043.0,80.2741,80.3338,80.1645,80.2541,66043.0
2019-09-05 15:20:00,80.61,80.8,80.56,80.76,68416.0,80.2741,80.4633,80.2243,80.4234,68416.0
2019-09-05 15:30:00,80.75,80.8,80.52,80.53,62649.0,80.4135,80.4633,80.1844,80.1944,62649.0
2019-09-05 15:40:00,80.54,80.56,80.32,80.39,131366.0,80.2043,80.2243,79.9853,80.055,131366.0
2019-09-05 15:50:00,80.38,80.5,80.32,80.34,281609.0,80.045,80.1645,79.9853,80.0052,281609.0
2019-09-06 09:30:00,80.48,80.59,80.05,80.1,118640.0,80.1446,80.2541,79.7164,79.7662,118640.0
2019-09-06 09:40:00,80.13,80.16,79.78,80.04,66498.0,79.7961,79.8259,79.4475,79.7064,66498.0
2019-09-06 09:50:00,80.01,80.27,79.86,80.02,110235.0,79.6766,79.9355,79.5272,79.6865,110235.0
2019-09-06 10:00:00,80.04,80.23,79.88,80.23,88725.0,79.7064,79.8956,79.5471,79.8956,88725.0
2019-09-06 10:10:00,80.17,80.2,80.02,80.06,32736.0,79.8359,79.8658,79.6865,79.7263,32736.0
2019-09-06 10:20:00,80.05,80.54,80.04,80.54,67305.0,79.7164,80.2043,79.7064,80.2043,67305.0
2019-09-06 10:30:00,80.54,80.63,80.42,80.61,62407.0,80.2043,80.294,80.0848,80.2741,62407.0
2019-09-06 10:40:00,80.59,80.81,80.52,80.68,73046.0,80.2541,80.4732,80.1844,80.3438,73046.0
2019-09-06 10:50:00,80.68,80.85,80.64,80.65,96300.0,80.3438,80.5131,80.3039,80.3139,96300.0
2019-09-06 11:00:00,80.67,80.83,80.62,80.78,50603.0,80.3338,80.4931,80.284,80.4433,50603.0
2019-09-06 11:10:00,80.74,80.86,80.61,80.67,49150.0,80.4035,80.523,80.2741,80.3338,49150.0
2019-09-06 11:20:00,80.68,80.84,80.66,80.7,25155.0,80.3438,80.5031,80.3238,80.3637,25155.0
2019-09-06 11:30:00,80.69,80.84,80.58,80.75,33568.0,80.3537,80.5031,80.2442,80.4135,33568.0
2019-09-06 11:40:00,80.75,80.84,80.71,80.77,15154.0,80.4135,80.5031,80.3736,80.4334,15154.0
2019-09-06 11:50:00,80.75,80.78,80.67,80.71,17128.0,80.4135,80.4433,80.3338,80.3736,17128.0
2019-09-06 12:00:00,80.68,80.82,80.62,80.79,13121.0,80.3438,80.4832,80.284,80.4533,13121.0
2019-09-06 12:10:00,80.78,80.88,80.73,80.74,42049.0,80.4433,80.5429,80.3936,80.4035,42049.0
2019-09-06 12:20:00,80.76,80.8,80.56,80.6,65068.0,80.4234,80.4633,80.2243,80.2641,65068.0
2019-09-06 12:30:00,80.61,80.62,80.48,80.6,80037.0,80.2741,80.284,80.1446,80.2641,80037.0
2019-09-06 12:40:00,80.6,80.6,80.41,80.42,31714.0,80.2641,80.2641,80.0749,80.0848,31714.0
2019-09-06 12:50:00,80.41,80.54,80.34,80.42,14238.0,80.0749,80.2043,80.0052,80.0848,14238.0
2019-09-06 13:00:00,80.4,80.47,80.29,80.29,16172.0,80.0649,80.1346,79.9554,79.9554,16172.0
2019-09-06 13:10:00,80.28,80.31,80.12,80.12,33573.0,79.9454,79.9753,79.7861,79.7861,33573.0
2019-09-06 13:20:00,80.13,80.42,80.08,80.41,26296.0,79.7961,80.0848,79.7463,80.0749,26296.0
2019-09-06 13:30:00,80.43,80.51,80.36,80.37,22667.0,80.0948,80.1745,80.0251,80.0351,22667.0
2019-09-06 13:40:00,80.34,80.46,80.34,80.46,25245.0,80.0052,80.1247,80.0052,80.1247,25245.0
2019-09-06 13:50:00,80.48,80.55,80.47,80.54,16412.0,80.1446,80.2143,80.1346,80.2043,16412.0
2019-09-06 14:00:00,80.55,80.61,80.51,80.59,43355.0,80.2143,80.2741,80.1745,80.2541,43355.0
2019-09-06 14:10:00,80.58,80.62,80.55,80.55,16148.0,80.2442,80.284,80.2143,80.2143,16148.0
2019-09-06 14:20:00,80.58,80.61,80.54,80.61,32830.0,80.2442,80.2741,80.2043,80.2741,32830.0
2019-09-06 14:30:00,80.6,80.6,80.4,80.43,49709.0,80.2641,80.2641,80.0649,80.0948,49709.0
2019-09-06 14:40:00,80.42,80.43,80.25,80.3,45007.0,80.0848,80.0948,79.9156,79.9653,45007.0
2019-09-06 14:50:00,80.31,80.39,80.29,80.33,24436.0,79.9753,80.055,79.9554,79.9952,24436.0
2019-09-06 15:00:00,80.33,80.39,80.06,80.09,184549.0,79.9952,80.055,79.7263,79.7562,184549.0
2019-09-06 15:10:00,80.09,80.09,79.99,80.0,204392.0,79.7562,79.7562,79.6566,79.6666,204392.0
2019-09-06 15:20:00,80.0,80.12,79.98,80.08,86384.0,79.6666,79.7861,79.6467,79.7463,86384.0
2019-09-06 15:30:00,80.07,80.2,80.07,80.11,55320.0,79.7363,79.8658,79.7363,79.7761,55320.0
2019-09-06 15:40:00,80.1,80.13,79.73,79.74,110128.0,79.7662,79.7961,79.3977,79.4077,110128.0
2019-09-06 15:50:00,79.74,79.74,79.35,79.44,452171.0,79.4077,79.4077,79.0193,79.1089,452171.0
2019-09-09 09:30:00,80.3,80.32,79.19,79.35,399832.0,79.9653,79.9853,78.86,79.0193,399832.0
2019-09-09 09:40:00,79.33,79.78,79.31,79.47,155864.0,78.9994,79.4475,78.9795,79.1388,155864.0
2019-09-09 09:50:00,79.5,79.65,79.01,79.03,69346.0,79.1687,79.3181,78.6807,78.7006,69346.0
2019-09-09 10:00:00,79.05,79.2,78.76,79.15,138884.0,78.7206,78.8699,78.4318,78.8201,138884.0
2019-09-09 10:10:00,79.14,79.77,79.12,79.66,93966.0,78.8102,79.4376,78.7903,79.328,93966.0
2019-09-09 10:20:00,79.68,79.75,79.5,79.72,150147.0,79.3479,79.4176,79.1687,79.3878,150147.0
2019-09-09 10:30:00,79.7,79.94,79.6,79.83,109815.0,79.3678,79.6068,79.2683,79.4973,109815.0
2019-09-09 10:40:00,79.82,79.83,79.46,79.58,39424.0,79.4873,79.4973,79.1288,79.2483,39424.0
2019-09-09 10:50:00,79.59,80.0,79.52,79.97,62024.0,79.2583,79.6666,79.1886,79.6367,62024.0
2019-09-09 11:00:00,79.98,80.24,79.88,79.99,119588.0,79.6467,79.9056,79.5471,79.6566,119588.0
2019-09-09 11:10:00,79.97,80.16,79.8,79.88,50977.0,79.6367,79.8259,79.4674,79.5471,50977.0
2019-09-09 11:20:00,79.89,79.93,79.71,79.84,25239.0,79.5571,79.5969,79.3778,79.5073,25239.0
2019-09-09 11:30:00,79.81,79.93,79.74,79.86,30557.0,79.4774,79.5969,79.4077,79.5272,30557.0
2019-09-09 11:40:00,79.87,79.92,79.64,79.66,12835.0,79.5371,79.5869,79.3081,79.328,12835.0
2019-09-09 11:50:00,79.68,79.91,79.67,79.88,55586.0,79.3479,79.577,79.338,79.5471,55586.0
2019-09-09 12:00:00,79.89,80.01,79.82,80.0,20902.0,79.5571,79.6766,79.4873,79.6666,20902.0
2019-09-09 12:10:00,80.0,80.01,79.52,79.52,66273.0,79.6666,79.6766,79.1886,79.1886,66273.0
2019-09-09 12:20:00,79.53,79.55,79.29,79.34,58567.0,79.1986,79.2185,78.9596,79.0093,58567.0
2019-09-09 12:30:00,79.37,79.42,79.21,79.29,34439.0,79.0392,79.089,78.8799,78.9596,34439.0
2019-09-09 12:40:00,79.3,79.41,79.3,79.36,18746.0,78.9695,79.0791,78.9695,79.0293,18746.0
2019-09-09 12:50:00,79.36,79.52,79.36,79.49,50379.0,79.0293,79.1886,79.0293,79.1587,50379.0
2019-09-09 13:00:00,79.46,79.58,79.44,79.56,13140.0,79.1288,79.2483,79.1089,79.2284,13140.0
2019-09-09 13:10:00,79.55,79.63,79.45,79.59,30790.0,79.2185,79.2981,79.1189,79.2583,30790.0
2019-09-09 13:20:00,79.59,79.62,79.42,79.42,48981.0,79.2583,79.2882,79.089,79.089,48981.0
2019-09-09 13:30:00,79.43,79.58,79.43,79.58,33248.0,79.099,79.2483,79.099,79.2483,33248.0
2019-09-09 13:40:00,79.62,79.67,79.53,79.61,59875.0,79.2882,79.338,79.1986,79.2782,59875.0
2019-09-09 13:50:00,79.62,79.66,79.52,79.52,31108.0,79.2882,79.328,79.1886,79.1886,31108.0
2019-09-09 14:00:00,79.51,79.59,79.42,79.42,21660.0,79.1786,79.2583,79.089,79.089,21660.0
2019-09-09 14:10:00,79.41,79.44,79.27,79.35,33884.0,79.0791,79.1089,78.9396,79.0193,33884.0
2019-09-09 14:20:00,79.34,79.38,79.18,79.18,42247.0,79.0093,79.0492,78.85,78.85,42247.0
2019-09-09 14:30:00,79.17,79.27,79.13,79.22,33476.0,78.8401,78.9396,78.8002,78.8898,33476.0
2019-09-09 14:40:00,79.22,79.31,79.2,79.31,36844.0,78.8898,78.9795,78.8699,78.9795,36844.0
2019-09-09 14:50:00,79.31,79.31,79.07,79.2,89306.0,78.9795,78.9795,78.7405,78.8699,89306.0
2019-09-09 15:00:00,79.19,79.32,79.06,79.25,70945.0,78.86,78.9894,78.7305,78.9197,70945.0
2019-09-09 15:10:00,79.25,79.42,79.22,79.27,54941.0,78.9197,79.089,78.8898,78.9396,54941.0
2019-09-09 15:20:00,79.28,79.32,79.19,79.25,69486.0,78.9496,78.9894,78.86,78.9197,69486.0
2019-09-09 15:30:00,79.25,79.28,79.19,79.24,85426.0,78.9197,78.9496,78.86,78.9098,85426.0
2019-09-09 15:40:00,79.24,79.29,79.19,79.2,141960.0,78.9098,78.9596,78.86,78.8699,141960.0
2019-09-09 15:50:00,79.2,79.38,79.19,79.32,446466.0,78.8699,79.0492,78.86,78.9894,446466.0
2019-09-10 09:30:00,78.89,78.89,78.42,78.71,415480.0,78.5612,78.5612,78.0932,78.382,415480.0
2019-09-10 09:40:00,78.69,78.9,78.46,78.64,193339.0,78.3621,78.5712,78.133,78.3123,193339.0
2019-09-10 09:50:00,78.63,78.93,78.48,78.9,225395.0,78.3023,78.6011,78.1529,78.5712,225395.0
2019-09-10 10:00:00,78.9,79.43,78.81,79.23,163877.0,78.5712,79.099,78.4816,78.8998,163877.0
2019-09-10 10:10:00,79.25,79.77,79.13,79.55,182500.0,78.9197,79.4376,78.8002,79.2185,182500.0
2019-09-10 10:20:00,79.54,80.07,79.52,79.97,173435.0,79.2085,79.7363,79.1886,79.6367,173435.0
2019-09-10 10:30:00,79.96,79.96,79.63,79.74,58926.0,79.6268,79.6268,79.2981,79.4077,58926.0
2019-09-10 10:40:00,79.72,79.92,79.65,79.84,45463.0,79.3878,79.5869,79.3181,79.5073,45463.0
2019-09-10 10:50:00,79.84,79.96,79.69,79.92,63811.0,79.5073,79.6268,79.3579,79.5869,63811.0
2019-09-10 11:00:00,79.88,80.24,79.87,80.16,56988.0,79.5471,79.9056,79.5371,79.8259,56988.0
2019-09-10 11:10:00,80.17,80.2,79.81,79.81,61287.0,79.8359,79.8658,79.4774,79.4774,61287.0
2019-09-10 11:20:00,79.82,79.97,79.75,79.84,33925.0,79.4873,79.6367,79.4176,79.5073,33925.0
2019-09-10 11:30:00,79.84,80.11,79.81,80.03,30858.0,79.5073,79.7761,79.4774,79.6965,30858.0
2019-09-10 11:40:00,80.01,80.35,80.0,80.23,52181.0,79.6766,80.0151,79.6666,79.8956,52181.0
2019-09-10 11:50:00,80.23,80.62,80.22,80.37,98263.0,79.8956,80.284,79.8857,80.0351,98263.0
2019-09-10 12:00:00,80.45,80.53,80.26,80.53,77824.0,80.1147,80.1944,79.9255,80.1944,77824.0
2019-09-10 12:10:00,80.52,80.75,80.47,80.68,129256.0,80.1844,80.4135,80.1346,80.3438,129256.0
2019-09-10 12:20:00,80.7,80.96,80.69,80.95,64085.0,80.3637,80.6226,80.3537,80.6126,64085.0
2019-09-10 12:30:00,80.95,81.1,80.91,81.05,94411.0,80.6126,80.762,80.5728,80.7122,94411.0
2019-09-10 12:40:00,81.09,81.18,81.02,81.14,100132.0,80.7521,80.8417,80.6823,80.8018,100132.0
2019-09-10 12:50:00,81.14,81.27,81.08,81.11,143456.0,80.8018,80.9313,80.7421,80.772,143456.0
2019-09-10 13:00:00,81.12,81.13,80.9,80.91,72005.0,80.7819,80.7919,80.5628,80.5728,72005.0
2019-09-10 13:10:00,80.93,81.01,80.71,80.73,90953.0,80.5927,80.6724,80.3736,80.3936,90953.0
2019-09-10 13:20:00,80.73,81.12,80.69,81.04,79730.0,80.3936,80.7819,80.3537,80.7023,79730.0
2019-09-10 13:30:00,81.03,81.23,81.03,81.18,58916.0,80.6923,80.8915,80.6923,80.8417,58916.0
2019-09-10 13:40:00,81.18,81.34,81.15,81.31,41925.0,80.8417,81.001,80.8118,80.9711,41925.0
2019-09-10 13:50:00,81.32,81.39,81.09,81.13,86950.0,80.9811,81.0508,80.7521,80.7919,86950.0
2019-09-10 14:00:00,81.13,81.2,81.02,81.1,40982.0,80.7919,80.8616,80.6823,80.762,40982.0
2019-09-10 14:10:00,81.1,81.1,80.86,80.87,36266.0,80.762,80.762,80.523,80.533,36266.0
2019-09-10 14:20:00,80.86,81.04,80.82,80.88,34615.0,80.523,80.7023,80.4832,80.5429,34615.0
2019-09-10 14:30:00,80.9,81.09,80.9,81.0,33175.0,80.5628,80.7521,80.5628,80.6624,33175.0
2019-09-10 14:40:00,81.02,81.07,80.9,81.01,50159.0,80.6823,80.7321,80.5628,80.6724,50159.0
2019-09-10 14:50:00,80.98,81.14,80.98,81.12,32532.0,80.6425,80.8018,80.6425,80.7819,32532.0
2019-09-10 15:00:00,81.11,81.2,81.06,81.16,57317.0,80.772,80.8616,80.7222,80.8218,57317.0
2019-09-10 15:10:00,81.16,81.25,81.12,81.13,153809.0,80.8218,80.9114,80.7819,80.7919,153809.0
2019-09-10 15:20:00,81.09,81.13,80.86,81.1,77725.0,80.7521,80.7919,80.523,80.762,77725.0
2019-09-10 15:30:00,81.09,81.36,81.08,81.29,144078.0,80.7521,81.0209,80.7421,80.9512,144078.0
2019-09-10 15:40:00,81.28,81.47,81.27,81.46,186982.0,80.9413,81.1305,80.9313,81.1205,186982.0
2019-09-10 15:50:00,81.46,81.79,81.43,81.72,761614.0,81.1205,81.4491,81.0906,81.3794,761614.0
2019-09-11 09:30:00,81.7,82.26,81.58,82.21,171673.0,81.3595,81.9172,81.24,81.8674,171673.0
2019-09-11 09:40:00,82.23,82.65,81.86,82.48,179644.0,81.8873,82.3056,81.5188,82.1363,179644.0
2019-09-11 09:50:00,82.5,82.74,82.31,82.69,272702.0,82.1562,82.3952,81.967,82.3454,272702.0
2019-09-11 10:00:00,82.7,82.8,82.47,82.57,176500.0,82.3553,82.4549,82.1263,82.2259,176500.0
2019-09-11 10:10:00,82.58,82.78,82.43,82.57,232285.0,82.2358,82.435,82.0865,82.2259,232285.0
2019-09-11 10:20:00,82.59,82.68,82.4,82.52,186057.0,82.2458,82.3354,82.0566,82.1761,186057.0
2019-09-11 10:30:00,82.52,82.61,82.29,82.36,123154.0,82.1761,82.2657,81.9471,82.0168,123154.0
2019-09-11 10:40:00,82.37,82.45,82.23,82.4,79395.0,82.0267,82.1064,81.8873,82.0566,79395.0
2019-09-11 10:50:00,82.41,82.79,82.39,82.58,171681.0,82.0666,82.445,82.0466,82.2358,171681.0
2019-09-11 11:00:00,82.59,82.71,82.54,82.56,58677.0,82.2458,82.3653,82.196,82.2159,58677.0
2019-09-11 11:10:00,82.58,82.69,82.52,82.67,33627.0,82.2358,82.3454,82.1761,82.3255,33627.0
2019-09-11 11:20:00,82.69,82.79,82.52,82.55,64324.0,82.3454,82.445,82.1761,82.206,64324.0
2019-09-11 11:30:00,82.56,82.93,82.56,82.73,127862.0,82.2159,82.5844,82.2159,82.3852,127862.0
2019-09-11 11:40:00,82.74,82.91,82.62,82.81,73026.0,82.3952,82.5645,82.2757,82.4649,73026.0
2019-09-11 11:50:00,82.79,83.08,82.78,82.99,91655.0,82.445,82.7338,82.435,82.6441,91655.0
2019-09-11 12:00:00,83.0,83.11,82.95,83.01,41301.0,82.6541,82.7636,82.6043,82.6641,41301.0
2019-09-11 12:10:00,83.01,83.17,82.87,83.0,62371.0,82.6641,82.8234,82.5246,82.6541,62371.0
2019-09-11 12:20:00,83.02,83.04,82.9,83.0,102391.0,82.674,82.6939,82.5545,82.6541,102391.0
2019-09-11 12:30:00,82.97,83.12,82.95,83.1,35335.0,82.6242,82.7736,82.6043,82.7537,35335.0
2019-09-11 12:40:00,83.1,83.18,82.99,83.0,52994.0,82.7537,82.8333,82.6441,82.6541,52994.0
2019-09-11 12:50:00,82.98,83.09,82.93,82.95,36486.0,82.6342,82.7437,82.5844,82.6043,36486.0
2019-09-11 13:00:00,82.95,83.11,82.91,82.94,40186.0,82.6043,82.7636,82.5645,82.5943,40186.0
2019-09-11 13:10:00,82.92,83.24,82.92,83.21,57010.0,82.5744,82.8931,82.5744,82.8632,57010.0
2019-09-11 13:20:00,83.16,83.23,83.14,83.17,29641.0,82.8134,82.8831,82.7935,82.8234,29641.0
2019-09-11 13:30:00,83.15,83.28,83.14,83.18,42576.0,82.8035,82.9329,82.7935,82.8333,42576.0
2019-09-11 13:40:00,83.19,83.25,83.0,83.1,31074.0,82.8433,82.9031,82.6541,82.7537,31074.0
2019-09-11 13:50:00,83.13,83.25,82.94,83.04,48812.0,82.7836,82.9031,82.5943,82.6939,48812.0
2019-09-11 14:00:00,83.04,83.27,83.02,83.19,58599.0,82.6939,82.923,82.674,82.8433,58599.0
2019-09-11 14:10:00,83.2,83.42,83.17,83.3,57546.0,82.8533,83.0723,82.8234,82.9528,57546.0
2019-09-11 14:20:00,83.31,83.49,83.28,83.31,34991.0,82.9628,83.1421,82.9329,82.9628,34991.0
2019-09-11 14:30:00,83.32,83.35,83.04,83.12,160476.0,82.9728,83.0026,82.6939,82.7736,160476.0
2019-09-11 14:40:00,83.13,83.27,83.08,83.17,28300.0,82.7836,82.923,82.7338,82.8234,28300.0
2019-09-11 14:50:00,83.17,83.27,83.14,83.25,36238.0,82.8234,82.923,82.7935,82.9031,36238.0
2019-09-11 15:00:00,83.28,83.51,83.28,83.44,104552.0,82.9329,83.162,82.9329,83.0923,104552.0
2019-09-11 15:10:00,83.45,83.53,83.43,83.49,171891.0,83.1022,83.1819,83.0823,83.1421,171891.0
2019-09-11 15:20:00,83.5,83.5,83.37,83.42,63520.0,83.152,83.152,83.0226,83.0723,63520.0
2019-09-11 15:30:00,83.43,83.56,83.38,83.4,234691.0,83.0823,83.2118,83.0325,83.0524,234691.0
2019-09-11 15:40:00,83.4,83.41,83.17,83.32,206046.0,83.0524,83.0624,82.8234,82.9728,206046.0
2019-09-11 15:50:00,83.32,83.48,83.32,83.38,383780.0,82.9728,83.1321,82.9728,83.0325,383780.0
2019-09-12 09:30:00,83.6,83.67,82.9,83.49,212067.0,83.2516,83.3213,82.5545,83.1421,212067.0
2019-09-12 09:40:00,83.49,83.54,82.48,82.56,365444.0,83.1421,83.1918,82.1363,82.2159,365444.0
2019-09-12 09:50:00,82.58,82.97,82.47,82.9,109382.0,82.2358,82.6242,82.1263,82.5545,109382.0
2019-09-12 10:00:00,82.96,83.01,82.5,82.55,89233.0,82.6143,82.6641,82.1562,82.206,89233.0
2019-09-12 10:10:00,82.55,83.4,82.49,83.03,145508.0,82.206,83.0524,82.1462,82.684,145508.0
2019-09-12 10:20:00,83.03,83.1,82.73,82.78,109704.0,82.684,82.7537,82.3852,82.435,109704.0
2019-09-12 10:30:00,82.8,82.85,82.0,82.42,433763.0,82.4549,82.5047,81.6583,82.0765,433763.0
2019-09-12 10:40:00,82.45,82.65,82.28,82.55,84014.0,82.1064,82.3056,81.9371,82.206,84014.0
2019-09-12 10:50:00,82.56,82.61,81.88,82.27,159102.0,82.2159,82.2657,81.5388,81.9271,159102.0
2019-09-12 11:00:00,82.24,82.43,82.12,82.25,99302.0,81.8973,82.0865,81.7778,81.9072,99302.0
2019-09-12 11:10:00,82.22,82.66,82.21,82.65,54565.0,81.8773,82.3155,81.8674,82.3056,54565.0
2019-09-12 11:20:00,82.63,82.79,82.48,82.48,50831.0,82.2856,82.445,82.1363,82.1363,50831.0
2019-09-12 11:30:00,82.51,82.67,82.4,82.49,23877.0,82.1661,82.3255,82.0566,82.1462,23877.0
2019-09-12 11:40:00,82.52,82.8,82.5,82.76,32305.0,82.1761,82.4549,82.1562,82.4151,32305.0
2019-09-12 11:50:00,82.74,82.84,82.53,82.68,31056.0,82.3952,82.4948,82.1861,82.3354,31056.0
2019-09-12 12:00:00,82.64,82.8,82.56,82.57,24487.0,82.2956,82.4549,82.2159,82.2259,24487.0
2019-09-12 12:10:00,82.6,82.62,82.5,82.56,9796.0,82.2558,82.2757,82.1562,82.2159,9796.0
2019-09-12 12:20:00,82.56,82.59,82.44,82.56,21689.0,82.2159,82.2458,82.0964,82.2159,21689.0
2019-09-12 12:30:00,82.59,82.68,82.52,82.57,45159.0,82.2458,82.3354,82.1761,82.2259,45159.0
2019-09-12 12:40:00,82.55,82.67,82.53,82.61,5510.0,82.206,82.3255,82.1861,82.2657,5510.0
2019-09-12 12:50:00,82.63,82.79,82.62,82.66,8162.0,82.2856,82.445,82.2757,82.3155,8162.0
2019-09-12 13:00:00,82.68,82.79,82.6,82.62,23614.0,82.3354,82.445,82.2558,82.2757,23614.0
2019-09-12 13:10:00,82.62,82.68,82.57,82.6,9442.0,82.2757,82.3354,82.2259,82.2558,9442.0
2019-09-12 13:20:00,82.61,82.71,82.57,82.68,7301.0,82.2657,82.3653,82.2259,82.3354,7301.0
2019-09-12 13:30:00,82.72,82.89,82.72,82.72,25213.0,82.3753,82.5446,82.3753,82.3753,25213.0
2019-09-12 13:40:00,82.73,82.96,82.73,82.91,31739.0,82.3852,82.6143,82.3852,82.5645,31739.0
2019-09-12 13:50:00,82.89,82.95,82.83,82.84,8261.0,82.5446,82.6043,82.4848,82.4948,8261.0
2019-09-12 14:00:00,82.87,82.92,82.81,82.88,13454.0,82.5246,82.5744,82.4649,82.5346,13454.0
2019-09-12 14:10:00,82.91,82.95,82.78,82.83,10148.0,82.5645,82.6043,82.435,82.4848,10148.0
2019-09-12 14:20:00,82.87,82.89,82.75,82.79,10124.0,82.5246,82.5446,82.4051,82.445,10124.0
2019-09-12 14:30:00,82.81,82.91,82.77,82.89,16025.0,82.4649,82.5645,82.4251,82.5446,16025.0
2019-09-12 14:40:00,82.89,82.98,82.77,82.81,20100.0,82.5446,82.6342,82.4251,82.4649,20100.0
2019-09-12 14:50:00,82.78,82.87,82.69,82.75,17878.0,82.435,82.5246,82.3454,82.4051,17878.0
2019-09-12 15:00:00,82.76,82.83,82.65,82.79,21222.0,82.4151,82.4848,82.3056,82.445,21222.0
2019-09-12 15:10:00,82.79,82.97,82.77,82.92,43032.0,82.445,82.6242,82.4251,82.5744,43032.0
2019-09-12 15:20:00,82.91,83.01,82.87,82.91,49045.0,82.5645,82.6641,82.5246,82.5645,49045.0
2019-09-12 15:30:00,82.92,83.0,82.85,82.88,60011.0,82.5744,82.6541,82.5047,82.5346,60011.0
2019-09-12 15:40:00,82.88,83.06,82.84,82.9,99692.0,82.5346,82.7138,82.4948,82.5545,99692.0
2019-09-12 15:50:00,82.9,82.93,82.57,82.63,303351.0,82.5545,82.5844,82.2259,82.2856,303351.0
2019-09-13 09:30:00,82.74,83.57,82.64,83.45,193808.0,82.3952,83.2217,82.2956,83.1022,193808.0
2019-09-13 09:40:00,83.46,83.48,82.92,83.12,89208.0,83.1122,83.1321,82.5744,82.7736,89208.0
2019-09-13 09:50:00,83.21,83.38,82.58,82.76,141968.0,82.8632,83.0325,82.2358,82.4151,141968.0
2019-09-13 10:00:00,82.74,82.89,82.46,82.53,117161.0,82.3952,82.5446,82.1163,82.1861,117161.0
2019-09-13 10:10:00,82.49,82.64,82.23,82.54,128028.0,82.1462,82.2956,81.8873,82.196,128028.0
2019-09-13 10:20:00,82.55,82.78,82.44,82.65,95134.0,82.206,82.435,82.0964,82.3056,95134.0
2019-09-13 10:30:00,82.65,82.87,82.59,82.59,60555.0,82.3056,82.5246,82.2458,82.2458,60555.0
2019-09-13 10:40:00,82.59,83.29,82.55,83.23,79537.0,82.2458,82.9429,82.206,82.8831,79537.0
2019-09-13 10:50:00,83.22,83.36,83.12,83.3,64865.0,82.8732,83.0126,82.7736,82.9528,64865.0
2019-09-13 11:00:00,83.26,83.41,83.14,83.36,43806.0,82.913,83.0624,82.7935,83.0126,43806.0
2019-09-13 11:10:00,83.34,83.38,83.18,83.19,30604.0,82.9927,83.0325,82.8333,82.8433,30604.0
2019-09-13 11:20:00,83.18,83.25,83.02,83.08,40446.0,82.8333,82.9031,82.674,82.7338,40446.0
2019-09-13 11:30:00,83.08,83.23,82.87,82.92,140240.0,82.7338,82.8831,82.5246,82.5744,140240.0
2019-09-13 11:40:00,82.91,83.06,82.69,82.81,150139.0,82.5645,82.7138,82.3454,82.4649,150139.0
2019-09-13 11:50:00,82.8,82.89,82.65,82.84,57525.0,82.4549,82.5446,82.3056,82.4948,57525.0
2019-09-13 12:00:00,82.83,83.09,82.83,83.07,89973.0,82.4848,82.7437,82.4848,82.7238,89973.0
2019-09-13 12:10:00,83.1,83.19,83.02,83.07,73406.0,82.7537,82.8433,82.674,82.7238,73406.0
2019-09-13 12:20:00,83.1,83.13,82.74,82.82,61780.0,82.7537,82.7836,82.3952,82.4748,61780.0
2019-09-13 12:30:00,82.86,82.94,82.73,82.77,25880.0,82.5147,82.5943,82.3852,82.4251,25880.0
2019-09-13 12:40:00,82.78,82.8,82.6,82.61,53050.0,82.435,82.4549,82.2558,82.2657,53050.0
2019-09-13 12:50:00,82.6,82.72,82.59,82.68,37411.0,82.2558,82.3753,82.2458,82.3354,37411.0
2019-09-13 13:00:00,82.69,82.72,82.57,82.72,16317.0,82.3454,82.3753,82.2259,82.3753,16317.0
2019-09-13 13:10:00,82.71,82.71,82.55,82.56,23964.0,82.3653,82.3653,82.206,82.2159,23964.0
2019-09-13 13:20:00,82.55,82.65,82.35,82.44,75644.0,82.206,82.3056,82.0068,82.0964,75644.0
2019-09-13 13:30:00,82.46,82.46,82.34,82.43,83684.0,82.1163,82.1163,81.9968,82.0865,83684.0
2019-09-13 13:40:00,82.42,82.5,82.21,82.48,63153.0,82.0765,82.1562,81.8674,82.1363,63153.0
2019-09-13 13:50:00,82.49,82.66,82.44,82.47,214259.0,82.1462,82.3155,82.0964,82.1263,214259.0
2019-09-13 14:00:00,82.48,82.6,82.42,82.59,36063.0,82.1363,82.2558,82.0765,82.2458,36063.0
2019-09-13 14:10:00,82.6,82.7,82.54,82.57,21699.0,82.2558,82.3553,82.196,82.2259,21699.0
2019-09-13 14:20:00,82.61,82.74,82.6,82.69,24605.0,82.2657,82.3952,82.2558,82.3454,24605.0
2019-09-13 14:30:00,82.7,82.72,82.6,82.67,15806.0,82.3553,82.3753,82.2558,82.3255,15806.0
2019-09-13 14:40:00,82.67,82.73,82.58,82.65,20584.0,82.3255,82.3852,82.2358,82.3056,20584.0
2019-09-13 14:50:00,82.64,82.77,82.61,82.62,72694.0,82.2956,82.4251,82.2657,82.2757,72694.0
2019-09-13 15:00:00,82.63,82.69,82.4,82.42,147643.0,82.2856,82.3454,82.0566,82.0765,147643.0
2019-09-13 15:10:00,82.42,82.49,82.34,82.44,94334.0,82.0765,82.1462,81.9968,82.0964,94334.0
2019-09-13 15:20:00,82.43,82.62,82.41,82.59,45075.0,82.0865,82.2757,82.0666,82.2458,45075.0
2019-09-13 15:30:00,82.56,82.65,82.52,82.54,59086.0,82.2159,82.3056,82.1761,82.196,59086.0
2019-09-13 15:40:00,82.52,82.56,82.36,82.46,95289.0,82.1761,82.2159,82.0168,82.1163,95289.0
2019-09-13 15:50:00,82.49,82.51,82.32,82.41,227936.0,82.1462,82.1661,81.9769,82.0666,227936.0
2019-09-16 09:30:00,82.15,82.92,81.81,82.88,166081.0,81.8076,82.5744,81.4691,82.5346,166081.0
2019-09-16 09:40:00,82.84,83.44,82.79,82.96,138009.0,82.4948,83.0923,82.445,82.6143,138009.0
2019-09-16 09:50:00,83.13,83.35,83.01,83.23,34717.0,82.7836,83.0026,82.6641,82.8831,34717.0
2019-09-16 10:00:00,83.24,83.43,83.04,83.25,100254.0,82.8931,83.0823,82.6939,82.9031,100254.0
2019-09-16 10:10:00,83.24,83.43,83.13,83.39,68862.0,82.8931,83.0823,82.7836,83.0425,68862.0
2019-09-16 10:20:00,83.37,83.59,83.35,83.39,102054.0,83.0226,83.2416,83.0026,83.0425,102054.0
2019-09-16 10:30:00,83.39,83.51,83.31,83.48,32126.0,83.0425,83.162,82.9628,83.1321,32126.0
2019-09-16 10:40:00,83.45,83.53,83.2,83.2,38302.0,83.1022,83.1819,82.8533,82.8533,38302.0
2019-09-16 10:50:00,83.25,83.56,83.25,83.5,80885.0,82.9031,83.2118,82.9031,83.152,80885.0
2019-09-16 11:00:00,83.54,83.74,83.42,83.72,58865.0,83.1918,83.391,83.0723,83.3711,58865.0
2019-09-16 11:10:00,83.73,83.79,83.58,83.62,24107.0,83.3811,83.4408,83.2317,83.2715,24107.0
2019-09-16 11:20:00,83.61,83.61,83.35,83.48,16328.0,83.2616,83.2616,83.0026,83.1321,16328.0
2019-09-16 11:30:00,83.42,83.49,83.29,83.29,17834.0,83.0723,83.1421,82.9429,82.9429,17834.0
2019-09-16 11:40:00,83.27,83.33,83.14,83.32,45810.0,82.923,82.9827,82.7935,82.9728,45810.0
2019-09-16 11:50:00,83.3,83.43,83.24,83.24,30863.0,82.9528,83.0823,82.8931,82.8931,30863.0
2019-09-16 12:00:00,83.23,83.46,83.23,83.4,13672.0,82.8831,83.1122,82.8831,83.0524,13672.0
2019-09-16 12:10:00,83.39,83.62,83.38,83.54,25892.0,83.0425,83.2715,83.0325,83.1918,25892.0
2019-09-16 12:20:00,83.54,83.7,83.49,83.67,10309.0,83.1918,83.3512,83.1421,83.3213,10309.0
2019-09-16 12:30:00,83.68,83.87,83.68,83.85,54700.0,83.3313,83.5205,83.3313,83.5006,54700.0
2019-09-16 12:40:00,83.83,83.88,83.75,83.8,63312.0,83.4806,83.5304,83.401,83.4508,63312.0
2019-09-16 12:50:00,83.79,83.89,83.74,83.87,61540.0,83.4408,83.5404,83.391,83.5205,61540.0
2019-09-16 13:00:00,83.84,83.87,83.77,83.84,17966.0,83.4906,83.5205,83.4209,83.4906,17966.0
2019-09-16 13:10:00,83.85,83.85,83.74,83.78,14415.0,83.5006,83.5006,83.391,83.4308,14415.0
2019-09-16 13:20:00,83.78,83.87,83.75,83.83,32076.0,83.4308,83.5205,83.401,83.4806,32076.0
2019-09-16 13:30:00,83.84,84.01,83.8,83.92,78255.0,83.4906,83.6599,83.4508,83.5703,78255.0
2019-09-16 13:40:00,83.91,83.94,83.8,83.82,13905.0,83.5603,83.5902,83.4508,83.4707,13905.0
2019-09-16 13:50:00,83.83,83.88,83.72,83.82,17078.0,83.4806,83.5304,83.3711,83.4707,17078.0
2019-09-16 14:00:00,83.81,83.85,83.67,83.68,15189.0,83.4607,83.5006,83.3213,83.3313,15189.0
2019-09-16 14:10:00,83.67,83.77,83.64,83.71,21019.0,83.3213,83.4209,83.2914,83.3611,21019.0
2019-09-16 14:20:00,83.7,83.77,83.66,83.71,38451.0,83.3512,83.4209,83.3113,83.3611,38451.0
2019-09-16 14:30:00,83.7,83.79,83.69,83.77,22493.0,83.3512,83.4408,83.3412,83.4209,22493.0
2019-09-16 14:40:00,83.78,83.83,83.73,83.77,27757.0,83.4308,83.4806,83.3811,83.4209,27757.0
2019-09-16 14:50:00,83.79,83.94,83.77,83.93,40248.0,83.4408,83.5902,83.4209,83.5802,40248.0
2019-09-16 15:00:00,83.92,84.0,83.88,83.94,27015.0,83.5703,83.6499,83.5304,83.5902,27015.0
2019-09-16 15:10:00,83.95,84.12,83.91,83.95,62081.0,83.6001,83.7694,83.5603,83.6001,62081.0
2019-09-16 15:20:00,83.95,83.95,83.73,83.73,40711.0,83.6001,83.6001,83.3811,83.3811,40711.0
2019-09-16 15:30:00,83.73,83.79,83.7,83.75,68647.0,83.3811,83.4408,83.3512,83.401,68647.0
2019-09-16 15:40:00,83.77,83.92,83.68,83.78,141575.0,83.4209,83.5703,83.3313,83.4308,141575.0
2019-09-16 15:50:00,83.78,83.92,83.7,83.87,358708.0,83.4308,83.5703,83.3512,83.5205,358708.0
2019-09-17 09:30:00,83.53,83.94,83.34,83.55,163782.0,83.1819,83.5902,82.9927,83.2018,163782.0
2019-09-17 09:40:00,83.55,83.75,83.47,83.75,67187.0,83.2018,83.401,83.1221,83.401,67187.0
2019-09-17 09:50:00,83.75,83.84,83.49,83.57,72557.0,83.401,83.4906,83.1421,83.2217,72557.0
2019-09-17 10:00:00,83.59,83.59,83.11,83.11,73284.0,83.2416,83.2416,82.7636,82.7636,73284.0
2019-09-17 10:10:00,83.11,83.17,82.76,82.89,91751.0,82.7636,82.8234,82.4151,82.5446,91751.0
2019-09-17 10:20:00,82.9,82.94,82.51,82.55,181299.0,82.5545,82.5943,82.1661,82.206,181299.0
2019-09-17 10:30:00,82.55,82.77,82.55,82.68,145969.0,82.206,82.4251,82.206,82.3354,145969.0
2019-09-17 10:40:00,82.73,82.93,82.67,82.91,103773.0,82.3852,82.5844,82.3255,82.5645,103773.0
2019-09-17 10:50:00,82.88,83.36,82.86,83.17,142559.0,82.5346,83.0126,82.5147,82.8234,142559.0
2019-09-17 11:00:00,83.17,83.6,83.17,83.6,66344.0,82.8234,83.2516,82.8234,83.2516,66344.0
2019-09-17 11:10:00,83.57,83.69,83.4,83.4,62002.0,83.2217,83.3412,83.0524,83.0524,62002.0
2019-09-17 11:20:00,83.38,83.56,83.31,83.43,33965.0,83.0325,83.2118,82.9628,83.0823,33965.0
2019-09-17 11:30:00,83.43,83.59,83.43,83.56,14390.0,83.0823,83.2416,83.0823,83.2118,14390.0
2019-09-17 11:40:00,83.55,83.6,83.39,83.52,33328.0,83.2018,83.2516,83.0425,83.1719,33328.0
2019-09-17 11:50:00,83.51,83.57,83.45,83.47,16293.0,83.162,83.2217,83.1022,83.1221,16293.0
2019-09-17 12:00:00,83.47,83.72,83.46,83.66,27905.0,83.1221,83.3711,83.1122,83.3113,27905.0
2019-09-17 12:10:00,83.66,83.67,83.52,83.6,10372.0,83.3113,83.3213,83.1719,83.2516,10372.0
2019-09-17 12:20:00,83.6,83.69,83.5,83.52,33912.0,83.2516,83.3412,83.152,83.1719,33912.0
2019-09-17 12:30:00,83.51,83.51,83.39,83.42,80808.0,83.162,83.162,83.0425,83.0723,80808.0
2019-09-17 12:40:00,83.42,83.59,83.41,83.58,19602.0,83.0723,83.2416,83.0624,83.2317,19602.0
2019-09-17 12:50:00,83.59,83.71,83.53,83.7,14634.0,83.2416,83.3611,83.1819,83.3512,14634.0
2019-09-17 13:00:00,83.69,83.76,83.59,83.7,20846.0,83.3412,83.4109,83.2416,83.3512,20846.0
2019-09-17 13:10:00,83.69,83.78,83.66,83.69,34176.0,83.3412,83.4308,83.3113,83.3412,34176.0
2019-09-17 13:20:00,83.7,83.76,83.64,83.64,31021.0,83.3512,83.4109,83.2914,83.2914,31021.0
2019-09-17 13:30:00,83.66,83.75,83.64,83.67,10768.0,83.3113,83.401,83.2914,83.3213,10768.0
2019-09-17 13:40:00,83.68,83.77,83.62,83.67,23066.0,83.3313,83.4209,83.2715,83.3213,23066.0
2019-09-17 13:50:00,83.67,83.8,83.65,83.71,29740.0,83.3213,83.4508,83.3014,83.3611,29740.0
2019-09-17 14:00:00,83.72,83.82,83.65,83.7,31535.0,83.3711,83.4707,83.3014,83.3512,31535.0
2019-09-17 14:10:00,83.71,83.73,83.57,83.59,48511.0,83.3611,83.3811,83.2217,83.2416,48511.0
2019-09-17 14:20:00,83.6,83.61,83.5,83.51,34366.0,83.2516,83.2616,83.152,83.162,34366.0
2019-09-17 14:30:00,83.52,83.52,83.44,83.45,15162.0,83.1719,83.1719,83.0923,83.1022,15162.0
2019-09-17 14:40:00,83.46,83.58,83.46,83.53,38314.0,83.1122,83.2317,83.1122,83.1819,38314.0
2019-09-17 14:50:00,83.51,83.53,83.4,83.51,38292.0,83.162,83.1819,83.0524,83.162,38292.0
2019-09-17 15:00:00,83.52,83.64,83.5,83.57,22974.0,83.1719,83.2914,83.152,83.2217,22974.0
2019-09-17 15:10:00,83.57,83.57,83.39,83.44,28323.0,83.2217,83.2217,83.0425,83.0923,28323.0
2019-09-17 15:20:00,83.44,83.57,83.33,83.51,96476.0,83.0923,83.2217,82.9827,83.162,96476.0
2019-09-17 15:30:00,83.51,83.54,83.4,83.44,45930.0,83.162,83.1918,83.0524,83.0923,45930.0
2019-09-17 15:40:00,83.43,83.64,83.42,83.62,57546.0,83.0823,83.2914,83.0723,83.2715,57546.0
2019-09-17 15:50:00,83.6,83.65,83.51,83.57,226156.0,83.2516,83.3014,83.162,83.2217,226156.0
2019-09-18 09:30:00,83.4,83.55,82.79,83.21,157897.0,83.0524,83.2018,82.445,82.8632,157897.0
2019-09-18 09:40:00,83.19,83.23,82.84,82.88,88627.0,82.8433,82.8831,82.4948,82.5346,88627.0
2019-09-18 09:50:00,82.97,83.2,82.78,82.92,66939.0,82.6242,82.8533,82.435,82.5744,66939.0
2019-09-18 10:00:00,82.9,83.07,82.85,83.06,46024.0,82.5545,82.7238,82.5047,82.7138,46024.0
2019-09-18 10:10:00,83.06,83.06,82.79,82.97,35352.0,82.7138,82.7138,82.445,82.6242,35352.0
2019-09-18 10:20:00,82.95,83.0,82.79,82.96,70043.0,82.6043,82.6541,82.445,82.6143,70043.0
2019-09-18 10:30:00,82.94,83.04,82.83,82.84,28573.0,82.5943,82.6939,82.4848,82.4948,28573.0
2019-09-18 10:40:00,82.83,82.93,82.75,82.75,19614.0,82.4848,82.5844,82.4051,82.4051,19614.0
2019-09-18 10:50:00,82.75,82.91,82.71,82.77,48832.0,82.4051,82.5645,82.3653,82.4251,48832.0
2019-09-18 11:00:00,82.77,82.83,82.7,82.77,55510.0,82.4251,82.4848,82.3553,82.4251,55510.0
2019-09-18 11:10:00,82.76,82.82,82.64,82.67,18898.0,82.4151,82.4748,82.2956,82.3255,18898.0
2019-09-18 11:20:00,82.67,82.73,82.63,82.73,17787.0,82.3255,82.3852,82.2856,82.3852,17787.0
2019-09-18 11:30:00,82.75,82.78,82.66,82.66,11839.0,82.4051,82.435,82.3155,82.3155,11839.0
2019-09-18 11:40:00,82.67,82.68,82.57,82.6,24160.0,82.3255,82.3354,82.2259,82.2558,24160.0
2019-09-18 11:50:00,82.61,82.64,82.52,82.56,60186.0,82.2657,82.2956,82.1761,82.2159,60186.0
2019-09-18 12:00:00,82.56,82.6,82.55,82.55,23510.0,82.2159,82.2558,82.206,82.206,23510.0
2019-09-18 12:10:00,82.55,82.58,82.48,82.57,25509.0,82.206,82.2358,82.1363,82.2259,25509.0
2019-09-18 12:20:00,82.58,82.62,82.51,82.57,16379.0,82.2358,82.2757,82.1661,82.2259,16379.0
2019-09-18 12:30:00,82.54,82.54,82.46,82.53,46754.0,82.196,82.196,82.1163,82.1861,46754.0
2019-09-18 12:40:00,82.52,82.53,82.38,82.41,31864.0,82.1761,82.1861,82.0367,82.0666,31864.0
2019-09-18 12:50:00,82.4,82.41,82.32,82.41,32924.0,82.0566,82.0666,81.9769,82.0666,32924.0
2019-09-18 13:00:00,82.41,82.41,82.24,82.29,79047.0,82.0666,82.0666,81.8973,81.9471,79047.0
2019-09-18 13:10:00,82.31,82.33,82.23,82.26,59015.0,81.967,81.9869,81.8873,81.9172,59015.0
2019-09-18 13:20:00,82.27,82.31,82.14,82.17,93078.0,81.9271,81.967,81.7977,81.8276,93078.0
2019-09-18 13:30:00,82.17,82.27,82.13,82.26,80256.0,81.8276,81.9271,81.7877,81.9172,80256.0
2019-09-18 13:40:00,82.26,82.28,82.2,82.25,63804.0,81.9172,81.9371,81.8574,81.9072,63804.0
2019-09-18 13:50:00,82.27,82.62,82.22,82.51,51474.0,81.9271,82.2757,81.8773,82.1661,51474.0
2019-09-18 14:00:00,82.5,82.61,82.04,82.34,101970.0,82.1562,82.2657,81.6981,81.9968,101970.0
2019-09-18 14:10:00,82.32,82.4,82.01,82.18,199673.0,81.9769,82.0566,81.6682,81.8375,199673.0
2019-09-18 14:20:00,82.16,82.31,81.9,81.92,272362.0,81.8176,81.967,81.5587,81.5786,272362.0
2019-09-18 14:30:00,81.92,82.08,81.73,81.84,258199.0,81.5786,81.7379,81.3894,81.4989,258199.0
2019-09-18 14:40:00,81.85,82.12,81.75,81.93,95663.0,81.5089,81.7778,81.4093,81.5886,95663.0
2019-09-18 14:50:00,81.9,82.15,81.88,82.05,95962.0,81.5587,81.8076,81.5388,81.7081,95962.0
2019-09-18 15:00:00,82.06,82.25,81.95,82.23,61932.0,81.718,81.9072,81.6085,81.8873,61932.0
2019-09-18 15:10:00,82.26,82.48,82.26,82.4,102823.0,81.9172,82.1363,81.9172,82.0566,102823.0
2019-09-18 15:20:00,82.4,82.62,82.36,82.62,75311.0,82.0566,82.2757,82.0168,82.2757,75311.0
2019-09-18 15:30:00,82.61,82.78,82.58,82.61,179479.0,82.2657,82.435,82.2358,82.2657,179479.0
2019-09-18 15:40:00,82.62,82.89,82.6,82.86,92245.0,82.2757,82.5446,82.2558,82.5147,92245.0
2019-09-18 15:50:00,82.87,82.88,82.66,82.79,152928.0,82.5246,82.5346,82.3155,82.445,152928.0
2019-09-19 09:30:00,82.78,83.23,82.69,82.95,164909.0,82.435,82.8831,82.3454,82.6043,164909.0
2019-09-19 09:40:00,82.96,82.96,82.56,82.8,90433.0,82.6143,82.6143,82.2159,82.4549,90433.0
2019-09-19 09:50:00,82.83,82.91,82.46,82.47,94544.0,82.4848,82.5645,82.1163,82.1263,94544.0
2019-09-19 10:00:00,82.48,82.85,82.48,82.68,54047.0,82.1363,82.5047,82.1363,82.3354,54047.0
2019-09-19 10:10:00,82.66,83.03,82.66,82.74,67793.0,82.3155,82.684,82.3155,82.3952,67793.0
2019-09-19 10:20:00,82.72,82.81,82.56,82.66,75728.0,82.3753,82.4649,82.2159,82.3155,75728.0
2019-09-19 10:30:00,82.65,82.89,82.54,82.61,85200.0,82.3056,82.5446,82.196,82.2657,85200.0
2019-09-19 10:40:00,82.67,83.19,82.66,83.08,220608.0,82.3255,82.8433,82.3155,82.7338,220608.0
2019-09-19 10:50:00,83.09,83.26,83.07,83.19,187274.0,82.7437,82.913,82.7238,82.8433,187274.0
2019-09-19 11:00:00,83.17,83.42,83.17,83.38,136909.0,82.8234,83.0723,82.8234,83.0325,136909.0
2019-09-19 11:10:00,83.37,83.5,83.18,83.5,38635.0,83.0226,83.152,82.8333,83.152,38635.0
2019-09-19 11:20:00,83.5,83.69,83.45,83.55,51281.0,83.152,83.3412,83.1022,83.2018,51281.0
2019-09-19 11:30:00,83.55,83.72,83.53,83.66,32700.0,83.2018,83.3711,83.1819,83.3113,32700.0
2019-09-19 11:40:00,83.64,83.64,83.28,83.31,39089.0,83.2914,83.2914,82.9329,82.9628,39089.0
2019-09-19 11:50:00,83.31,83.36,83.22,83.3,37413.0,82.9628,83.0126,82.8732,82.9528,37413.0
2019-09-19 12:00:00,83.32,83.39,83.25,83.34,36559.0,82.9728,83.0425,82.9031,82.9927,36559.0
2019-09-19 12:10:00,83.33,83.42,83.24,83.36,47409.0,82.9827,83.0723,82.8931,83.0126,47409.0
2019-09-19 12:20:00,83.34,83.42,83.14,83.18,41380.0,82.9927,83.0723,82.7935,82.8333,41380.0
2019-09-19 12:30:00,83.15,83.46,83.14,83.4,104969.0,82.8035,83.1122,82.7935,83.0524,104969.0
2019-09-19 12:40:00,83.38,83.57,83.38,83.57,117437.0,83.0325,83.2217,83.0325,83.2217,117437.0
2019-09-19 12:50:00,83.56,83.63,83.51,83.55,131101.0,83.2118,83.2815,83.162,83.2018,131101.0
2019-09-19 13:00:00,83.55,83.69,83.53,83.53,144113.0,83.2018,83.3412,83.1819,83.1819,144113.0
2019-09-19 13:10:00,83.5,83.6,83.42,83.58,35605.0,83.152,83.2516,83.0723,83.2317,35605.0
2019-09-19 13:20:00,83.59,83.6,83.46,83.46,27629.0,83.2416,83.2516,83.1122,83.1122,27629.0
2019-09-19 13:30:00,83.46,83.49,83.28,83.46,61605.0,83.1122,83.1421,82.9329,83.1122,61605.0
2019-09-19 13:40:00,83.46,83.55,83.34,83.55,77908.0,83.1122,83.2018,82.9927,83.2018,77908.0
2019-09-19 13:50:00,83.52,83.56,83.42,83.44,23866.0,83.1719,83.2118,83.0723,83.0923,23866.0
2019-09-19 14:00:00,83.42,83.51,83.37,83.43,18881.0,83.0723,83.162,83.0226,83.0823,18881.0
2019-09-19 14:10:00,83.42,83.43,83.27,83.32,19794.0,83.0723,83.0823,82.923,82.9728,19794.0
2019-09-19 14:20:00,83.32,83.35,83.11,83.24,57085.0,82.9728,83.0026,82.7636,82.8931,57085.0
2019-09-19 14:30:00,83.23,83.24,83.02,83.08,22916.0,82.8831,82.8931,82.674,82.7338,22916.0
2019-09-19 14:40:00,83.09,83.1,82.96,83.0,23821.0,82.7437,82.7537,82.6143,82.6541,23821.0
2019-09-19 14:50:00,82.99,83.0,82.9,82.94,27093.0,82.6441,82.6541,82.5545,82.5943,27093.0
2019-09-19 15:00:00,82.95,83.06,82.91,82.98,83436.0,82.6043,82.7138,82.5645,82.6342,83436.0
2019-09-19 15:10:00,82.98,83.02,82.9,82.95,28078.0,82.6342,82.674,82.5545,82.6043,28078.0
2019-09-19 15:20:00,82.95,82.99,82.74,82.77,34443.0,82.6043,82.6441,82.3952,82.4251,34443.0
2019-09-19 15:30:00,82.75,82.79,82.59,82.78,84753.0,82.4051,82.445,82.2458,82.435,84753.0
2019-09-19 15:40:00,82.79,82.8,82.56,82.57,483002.0,82.445,82.4549,82.2159,82.2259,483002.0
2019-09-19 15:50:00,82.57,82.7,82.5,82.64,416624.0,82.2259,82.3553,82.1562,82.2956,416624.0
2019-09-20 09:30:00,82.73,83.16,82.59,83.03,158001.0,82.3884,82.8166,82.249,82.6872,158001.0
2019-09-20 09:40:00,83.03,83.33,82.77,83.3,94777.0,82.6872,82.9859,82.4282,82.956,94777.0
2019-09-20 09:50:00,83.33,83.33,83.03,83.1,98248.0,82.9859,82.9859,82.6872,82.7569,98248.0
2019-09-20 10:00:00,83.12,83.3,82.98,83.17,70223.0,82.7768,82.956,82.6374,82.8266,70223.0
2019-09-20 10:10:00,83.17,83.19,82.94,82.98,63723.0,82.8266,82.8465,82.5975,82.6374,63723.0
2019-09-20 10:20:00,83.03,83.24,82.92,83.15,99645.0,82.6872,82.8963,82.5776,82.8067,99645.0
2019-09-20 10:30:00,83.12,83.27,83.07,83.17,38896.0,82.7768,82.9262,82.727,82.8266,38896.0
2019-09-20 10:40:00,83.18,83.34,83.18,83.27,48515.0,82.8365,82.9959,82.8365,82.9262,48515.0
2019-09-20 10:50:00,83.26,83.34,82.99,83.08,112358.0,82.9162,82.9959,82.6473,82.737,112358.0
2019-09-20 11:00:00,83.06,83.1,82.98,83.03,39906.0,82.717,82.7569,82.6374,82.6872,39906.0
2019-09-20 11:10:00,83.03,83.04,82.7,82.77,128405.0,82.6872,82.6971,82.3585,82.4282,128405.0
2019-09-20 11:20:00,82.78,82.93,82.77,82.84,42371.0,82.4382,82.5876,82.4282,82.4979,42371.0
2019-09-20 11:30:00,82.84,83.02,82.82,82.89,56345.0,82.4979,82.6772,82.478,82.5477,56345.0
2019-09-20 11:40:00,82.9,82.96,82.81,82.91,32349.0,82.5577,82.6174,82.4681,82.5677,32349.0
2019-09-20 11:50:00,82.91,82.92,82.74,82.82,58708.0,82.5677,82.5776,82.3984,82.478,58708.0
2019-09-20 12:00:00,82.87,83.01,82.85,82.99,43690.0,82.5278,82.6672,82.5079,82.6473,43690.0
2019-09-20 12:10:00,83.0,83.15,82.99,83.07,41621.0,82.6573,82.8067,82.6473,82.727,41621.0
2019-09-20 12:20:00,83.12,83.19,83.05,83.08,36663.0,82.7768,82.8465,82.7071,82.737,36663.0
2019-09-20 12:30:00,83.05,83.07,82.98,83.04,41968.0,82.7071,82.727,82.6374,82.6971,41968.0
2019-09-20 12:40:00,83.05,83.06,82.92,83.03,19744.0,82.7071,82.717,82.5776,82.6872,19744.0
2019-09-20 12:50:00,83.04,83.12,83.0,83.04,28902.0,82.6971,82.7768,82.6573,82.6971,28902.0
2019-09-20 13:00:00,83.03,83.14,82.99,83.14,27276.0,82.6872,82.7967,82.6473,82.7967,27276.0
2019-09-20 13:10:00,83.13,83.14,81.9,82.51,309903.0,82.7867,82.7967,81.5618,82.1693,309903.0
2019-09-20 13:20:00,82.47,82.74,82.36,82.73,92164.0,82.1295,82.3984,82.0199,82.3884,92164.0
2019-09-20 13:30:00,82.76,82.77,82.63,82.69,50200.0,82.4183,82.4282,82.2888,82.3486,50200.0
2019-09-20 13:40:00,82.69,82.69,82.48,82.52,33050.0,82.3486,82.3486,82.1394,82.1793,33050.0
2019-09-20 13:50:00,82.52,82.8,82.48,82.79,53470.0,82.1793,82.4581,82.1394,82.4481,53470.0
2019-09-20 14:00:00,82.82,82.9,82.6,82.67,50097.0,82.478,82.5577,82.2589,82.3286,50097.0
2019-09-20 14:10:00,82.67,82.73,82.63,82.67,27026.0,82.3286,82.3884,82.2888,82.3286,27026.0
2019-09-20 14:20:00,82.68,82.74,82.52,82.6,41593.0,82.3386,82.3984,82.1793,82.2589,41593.0
2019-09-20 14:30:00,82.6,82.63,82.49,82.63,34709.0,82.2589,82.2888,82.1494,82.2888,34709.0
2019-09-20 14:40:00,82.63,82.7,82.59,82.66,27099.0,82.2888,82.3585,82.249,82.3187,27099.0
2019-09-20 14:50:00,82.67,82.72,82.52,82.6,51662.0,82.3286,82.3784,82.1793,82.2589,51662.0
2019-09-20 15:00:00,82.59,82.62,82.52,82.54,34411.0,82.249,82.2789,82.1793,82.1992,34411.0
2019-09-20 15:10:00,82.54,82.66,82.54,82.63,28987.0,82.1992,82.3187,82.1992,82.2888,28987.0
2019-09-20 15:20:00,82.63,82.71,82.57,82.68,56035.0,82.2888,82.3685,82.2291,82.3386,56035.0
2019-09-20 15:30:00,82.66,82.66,82.24,82.24,120329.0,82.3187,82.3187,81.9004,81.9004,120329.0
2019-09-20 15:40:00,82.25,82.37,82.23,82.23,85731.0,81.9104,82.0299,81.8905,81.8905,85731.0
2019-09-20 15:50:00,82.26,82.81,82.24,82.64,351508.0,81.9203,82.4681,81.9004,82.2988,351508.0
2019-09-23 09:30:00,82.4,83.24,82.4,82.99,162328.0,82.0598,82.8963,82.0598,82.6473,162328.0
2019-09-23 09:40:00,82.97,83.18,82.74,82.76,139521.0,82.6274,82.8365,82.3984,82.4183,139521.0
2019-09-23 09:50:00,82.77,82.92,82.5,82.58,125990.0,82.4282,82.5776,82.1593,82.239,125990.0
2019-09-23 10:00:00,82.54,82.58,82.31,82.37,81228.0,82.1992,82.239,81.9701,82.0299,81228.0
2019-09-23 10:10:00,82.36,82.42,82.15,82.28,201067.0,82.0199,82.0797,81.8108,81.9403,201067.0
2019-09-23 10:20:00,82.3,82.39,82.16,82.31,92061.0,81.9602,82.0498,81.8207,81.9701,92061.0
2019-09-23 10:30:00,82.33,82.54,82.33,82.35,74987.0,81.99,82.1992,81.99,82.01,74987.0
2019-09-23 10:40:00,82.37,82.41,82.28,82.32,18519.0,82.0299,82.0697,81.9403,81.9801,18519.0
2019-09-23 10:50:00,82.34,82.4,82.09,82.22,18283.0,82.0,82.0598,81.751,81.8805,18283.0
2019-09-23 11:00:00,82.22,82.47,82.22,82.28,42613.0,81.8805,82.1295,81.8805,81.9403,42613.0
2019-09-23 11:10:00,82.32,82.32,82.16,82.19,24650.0,81.9801,81.9801,81.8207,81.8506,24650.0
2019-09-23 11:20:00,82.2,82.35,82.18,82.31,41780.0,81.8606,82.01,81.8407,81.9701,41780.0
2019-09-23 11:30:00,82.31,82.52,82.31,82.42,11493.0,81.9701,82.1793,81.9701,82.0797,11493.0
2019-09-23 11:40:00,82.43,82.44,82.25,82.35,14152.0,82.0896,82.0996,81.9104,82.01,14152.0
2019-09-23 11:50:00,82.36,82.45,82.32,82.33,22039.0,82.0199,82.1096,81.9801,81.99,22039.0
2019-09-23 12:00:00,82.32,82.39,82.29,82.38,20682.0,81.9801,82.0498,81.9502,82.0398,20682.0
2019-09-23 12:10:00,82.38,82.45,82.19,82.22,42893.0,82.0398,82.1096,81.8506,81.8805,42893.0
2019-09-23 12:20:00,82.21,82.23,82.07,82.16,31090.0,81.8705,81.8905,81.7311,81.8207,31090.0
2019-09-23 12:30:00,82.15,82.28,82.15,82.24,10482.0,81.8108,81.9403,81.8108,81.9004,10482.0
2019-09-23 12:40:00,82.23,82.26,82.1,82.1,17154.0,81.8905,81.9203,81.761,81.761,17154.0
2019-09-23 12:50:00,82.09,82.18,82.06,82.11,46692.0,81.751,81.8407,81.7212,81.771,46692.0
2019-09-23 13:00:00,82.13,82.15,82.02,82.07,15004.0,81.7909,81.8108,81.6813,81.7311,15004.0
2019-09-23 13:10:00,82.06,82.13,82.04,82.1,29650.0,81.7212,81.7909,81.7012,81.761,29650.0
2019-09-23 13:20:00,82.1,82.12,82.01,82.06,14824.0,81.761,81.7809,81.6714,81.7212,14824.0
2019-09-23 13:30:00,82.06,82.09,81.95,81.96,25222.0,81.7212,81.751,81.6116,81.6216,25222.0
2019-09-23 13:40:00,81.95,82.07,81.9,82.01,27750.0,81.6116,81.7311,81.5618,81.6714,27750.0
2019-09-23 13:50:00,82.04,82.04,81.9,81.91,24031.0,81.7012,81.7012,81.5618,81.5718,24031.0
2019-09-23 14:00:00,81.93,82.01,81.91,81.92,11921.0,81.5917,81.6714,81.5718,81.5817,11921.0
2019-09-23 14:10:00,81.91,81.97,81.89,81.95,20142.0,81.5718,81.6315,81.5519,81.6116,20142.0
2019-09-23 14:20:00,81.94,82.04,81.93,81.97,106775.0,81.6017,81.7012,81.5917,81.6315,106775.0
2019-09-23 14:30:00,81.96,81.97,81.88,81.91,114324.0,81.6216,81.6315,81.5419,81.5718,114324.0
2019-09-23 14:40:00,81.91,81.95,81.73,81.82,83146.0,81.5718,81.6116,81.3925,81.4822,83146.0
2019-09-23 14:50:00,81.82,81.82,81.68,81.7,68566.0,81.4822,81.4822,81.3427,81.3626,68566.0
2019-09-23 15:00:00,81.69,81.86,81.69,81.82,43456.0,81.3527,81.522,81.3527,81.4822,43456.0
2019-09-23 15:10:00,81.84,81.89,81.78,81.81,61579.0,81.5021,81.5519,81.4423,81.4722,61579.0
2019-09-23 15:20:00,81.8,81.83,81.74,81.8,55424.0,81.4622,81.4921,81.4025,81.4622,55424.0
2019-09-23 15:30:00,81.79,81.82,81.74,81.74,55790.0,81.4523,81.4822,81.4025,81.4025,55790.0
2019-09-23 15:40:00,81.74,81.87,81.72,81.86,82583.0,81.4025,81.5319,81.3826,81.522,82583.0
2019-09-23 15:50:00,81.87,81.91,81.64,81.71,233694.0,81.5319,81.5718,81.3029,81.3726,233694.0
2019-09-24 09:30:00,81.97,82.08,81.43,81.5,221332.0,81.6315,81.7411,81.0938,81.1635,221332.0
2019-09-24 09:40:00,81.5,81.57,81.03,81.35,216502.0,81.1635,81.2332,80.6954,81.0141,216502.0
2019-09-24 09:50:00,81.37,81.58,81.21,81.32,105421.0,81.034,81.2431,80.8747,80.9842,105421.0
2019-09-24 10:00:00,81.3,81.36,81.01,81.15,104694.0,80.9643,81.0241,80.6755,80.8149,104694.0
2019-09-24 10:10:00,81.15,81.2,80.9,81.13,75370.0,80.8149,80.8647,80.566,80.795,75370.0
2019-09-24 10:20:00,81.14,81.18,80.88,81.02,72459.0,80.805,80.8448,80.546,80.6855,72459.0
2019-09-24 10:30:00,81.06,81.07,80.89,80.95,39246.0,80.7253,80.7353,80.556,80.6157,39246.0
2019-09-24 10:40:00,80.92,80.92,80.31,80.34,216530.0,80.5859,80.5859,79.9784,80.0083,216530.0
2019-09-24 10:50:00,80.34,80.47,80.25,80.36,371915.0,80.0083,80.1377,79.9186,80.0282,371915.0
2019-09-24 11:00:00,80.36,80.36,79.87,79.89,405382.0,80.0282,80.0282,79.5402,79.5601,405382.0
2019-09-24 11:10:00,79.9,80.0,79.77,79.8,288723.0,79.5701,79.6697,79.4406,79.4705,288723.0
2019-09-24 11:20:00,79.8,79.82,79.71,79.73,315372.0,79.4705,79.4904,79.3809,79.4008,315372.0
2019-09-24 11:30:00,79.72,79.76,79.56,79.56,170883.0,79.3908,79.4307,79.2315,79.2315,170883.0
2019-09-24 11:40:00,79.53,79.64,79.37,79.63,172228.0,79.2016,79.3112,79.0423,79.3012,172228.0
2019-09-24 11:50:00,79.63,79.64,79.47,79.64,132955.0,79.3012,79.3112,79.1419,79.3112,132955.0
2019-09-24 12:00:00,79.64,79.96,79.58,79.96,100725.0,79.3112,79.6298,79.2514,79.6298,100725.0
2019-09-24 12:10:00,79.97,80.02,79.88,79.88,84834.0,79.6398,79.6896,79.5502,79.5502,84834.0
2019-09-24 12:20:00,79.85,79.89,79.39,79.5,144784.0,79.5203,79.5601,79.0622,79.1717,144784.0
2019-09-24 12:30:00,79.52,79.59,79.32,79.38,60360.0,79.1917,79.2614,78.9925,79.0522,60360.0
2019-09-24 12:40:00,79.42,79.61,79.34,79.61,69455.0,79.0921,79.2813,79.0124,79.2813,69455.0
2019-09-24 12:50:00,79.61,79.62,79.13,79.24,145522.0,79.2813,79.2912,78.8033,78.9128,145522.0
2019-09-24 13:00:00,79.24,79.8,79.22,79.63,146398.0,78.9128,79.4705,78.8929,79.3012,146398.0
2019-09-24 13:10:00,79.61,79.65,79.39,79.5,85552.0,79.2813,79.3211,79.0622,79.1717,85552.0
2019-09-24 13:20:00,79.49,79.64,79.38,79.42,97332.0,79.1618,79.3112,79.0522,79.0921,97332.0
2019-09-24 13:30:00,79.42,79.65,79.42,79.56,69933.0,79.0921,79.3211,79.0921,79.2315,69933.0
2019-09-24 13:40:00,79.56,79.61,79.49,79.58,44068.0,79.2315,79.2813,79.1618,79.2514,44068.0
2019-09-24 13:50:00,79.55,79.61,79.43,79.44,126865.0,79.2215,79.2813,79.102,79.112,126865.0
2019-09-24 14:00:00,79.43,79.44,79.19,79.22,108519.0,79.102,79.112,78.863,78.8929,108519.0
2019-09-24 14:10:00,79.22,80.16,79.17,80.08,264822.0,78.8929,79.829,78.8431,79.7493,264822.0
2019-09-24 14:20:00,80.09,80.16,79.97,80.02,38214.0,79.7593,79.829,79.6398,79.6896,38214.0
2019-09-24 14:30:00,80.03,80.08,79.64,79.74,155337.0,79.6995,79.7493,79.3112,79.4107,155337.0
2019-09-24 14:40:00,79.73,79.85,79.64,79.83,33517.0,79.4008,79.5203,79.3112,79.5004,33517.0
2019-09-24 14:50:00,79.83,79.89,79.67,79.71,65721.0,79.5004,79.5601,79.341,79.3809,65721.0
2019-09-24 15:00:00,79.7,79.81,79.67,79.74,44020.0,79.3709,79.4805,79.341,79.4107,44020.0
2019-09-24 15:10:00,79.73,79.9,79.72,79.84,101087.0,79.4008,79.5701,79.3908,79.5103,101087.0
2019-09-24 15:20:00,79.84,79.89,79.66,79.82,123308.0,79.5103,79.5601,79.3311,79.4904,123308.0
2019-09-24 15:30:00,79.81,79.81,79.53,79.68,138201.0,79.4805,79.4805,79.2016,79.351,138201.0
2019-09-24 15:40:00,79.68,79.82,79.53,79.77,214165.0,79.351,79.4904,79.2016,79.4406,214165.0
2019-09-24 15:50:00,79.77,79.8,79.57,79.79,700672.0,79.4406,79.4705,79.2414,79.4605,700672.0
2019-09-25 09:30:00,79.65,80.34,79.47,80.2,215124.0,79.3211,80.0083,79.1419,79.8688,215124.0
2019-09-25 09:40:00,80.2,80.2,79.64,79.68,97962.0,79.8688,79.8688,79.3112,79.351,97962.0
2019-09-25 09:50:00,79.67,79.91,79.15,79.3,178988.0,79.341,79.58,78.8232,78.9726,178988.0
2019-09-25 10:00:00,79.3,79.37,78.92,79.25,378971.0,78.9726,79.0423,78.5941,78.9228,378971.0
2019-09-25 10:10:00,79.18,79.38,79.12,79.28,96280.0,78.8531,79.0522,78.7933,78.9526,96280.0
2019-09-25 10:20:00,79.26,79.44,79.15,79.44,280602.0,78.9327,79.112,78.8232,79.112,280602.0
2019-09-25 10:30:00,79.43,79.56,79.11,79.17,118571.0,79.102,79.2315,78.7833,78.8431,118571.0
2019-09-25 10:40:00,79.17,79.31,78.98,79.25,135546.0,78.8431,78.9825,78.6539,78.9228,135546.0
2019-09-25 10:50:00,79.21,79.63,79.12,79.56,93827.0,78.8829,79.3012,78.7933,79.2315,93827.0
2019-09-25 11:00:00,79.57,79.91,79.55,79.69,62438.0,79.2414,79.58,79.2215,79.3609,62438.0
2019-09-25 11:10:00,79.63,79.85,79.55,79.74,83120.0,79.3012,79.5203,79.2215,79.4107,83120.0
2019-09-25 11:20:00,79.75,80.0,79.75,79.89,95329.0,79.4207,79.6697,79.4207,79.5601,95329.0
2019-09-25 11:30:00,79.89,80.01,79.79,79.87,30812.0,79.5601,79.6796,79.4605,79.5402,30812.0
2019-09-25 11:40:00,79.87,79.88,79.44,79.48,59862.0,79.5402,79.5502,79.112,79.1518,59862.0
2019-09-25 11:50:00,79.46,79.53,79.32,79.53,56675.0,79.1319,79.2016,78.9925,79.2016,56675.0
2019-09-25 12:00:00,79.56,79.76,79.53,79.69,34476.0,79.2315,79.4307,79.2016,79.3609,34476.0
2019-09-25 12:10:00,79.67,79.73,79.42,79.47,94526.0,79.341,79.4008,79.0921,79.1419,94526.0
2019-09-25 12:20:00,79.49,79.91,79.44,79.91,74136.0,79.1618,79.58,79.112,79.58,74136.0
2019-09-25 12:30:00,79.9,80.05,79.87,79.94,146905.0,79.5701,79.7195,79.5402,79.6099,146905.0
2019-09-25 12:40:00,79.9,80.03,79.8,79.81,156989.0,79.5701,79.6995,79.4705,79.4805,156989.0
2019-09-25 12:50:00,79.8,80.1,79.75,80.05,273180.0,79.4705,79.7693,79.4207,79.7195,273180.0
2019-09-25 13:00:00,80.06,80.09,79.92,79.97,19308.0,79.7294,79.7593,79.59,79.6398,19308.0
2019-09-25 13:10:00,79.97,80.04,79.91,79.96,18445.0,79.6398,79.7095,79.58,79.6298,18445.0
2019-09-25 13:20:00,79.95,80.11,79.95,79.99,74250.0,79.6199,79.7792,79.6199,79.6597,74250.0
2019-09-25 13:30:00,80.02,80.07,79.92,80.02,9569.0,79.6896,79.7394,79.59,79.6896,9569.0
2019-09-25 13:40:00,80.04,80.18,80.02,80.04,61583.0,79.7095,79.8489,79.6896,79.7095,61583.0
2019-09-25 13:50:00,80.03,80.08,79.82,79.85,149459.0,79.6995,79.7493,79.4904,79.5203,149459.0
2019-09-25 14:00:00,79.85,79.93,79.75,79.81,180148.0,79.5203,79.6,79.4207,79.4805,180148.0
2019-09-25 14:10:00,79.83,79.86,79.77,79.8,50715.0,79.5004,79.5302,79.4406,79.4705,50715.0
2019-09-25 14:20:00,79.79,79.8,79.71,79.74,86218.0,79.4605,79.4705,79.3809,79.4107,86218.0
2019-09-25 14:30:00,79.73,79.77,79.61,79.62,113146.0,79.4008,79.4406,79.2813,79.2912,113146.0
2019-09-25 14:40:00,79.63,79.75,79.61,79.66,80965.0,79.3012,79.4207,79.2813,79.3311,80965.0
2019-09-25 14:50:00,79.66,79.66,79.48,79.57,89730.0,79.3311,79.3311,79.1518,79.2414,89730.0
2019-09-25 15:00:00,79.52,79.52,79.31,79.33,244101.0,79.1917,79.1917,78.9825,79.0024,244101.0
2019-09-25 15:10:00,79.33,79.38,79.19,79.2,316663.0,79.0024,79.0522,78.863,78.873,316663.0
2019-09-25 15:20:00,79.2,79.34,79.17,79.27,370232.0,78.873,79.0124,78.8431,78.9427,370232.0
2019-09-25 15:30:00,79.27,79.5,79.25,79.39,148299.0,78.9427,79.1717,78.9228,79.0622,148299.0
2019-09-25 15:40:00,79.39,79.39,79.23,79.33,450874.0,79.0622,79.0622,78.9028,79.0024,450874.0
2019-09-25 15:50:00,79.33,79.39,79.19,79.31,779289.0,79.0024,79.0622,78.863,78.9825,779289.0
2019-09-26 09:30:00,79.24,79.4,78.86,79.07,100022.0,78.9128,79.0721,78.5344,78.7435,100022.0
2019-09-26 09:40:00,79.05,79.19,78.85,79.0,135850.0,78.7236,78.863,78.5244,78.6738,135850.0
2019-09-26 09:50:00,78.94,79.07,78.73,78.86,59818.0,78.614,78.7435,78.4049,78.5344,59818.0
2019-09-26 10:00:00,78.88,79.03,78.72,78.79,73795.0,78.5543,78.7037,78.395,78.4647,73795.0
2019-09-26 10:10:00,78.77,78.9,78.66,78.82,149998.0,78.4447,78.5742,78.3352,78.4945,149998.0
2019-09-26 10:20:00,78.84,78.95,78.71,78.75,96520.0,78.5145,78.624,78.385,78.4248,96520.0
2019-09-26 10:30:00,78.73,78.79,78.6,78.69,126986.0,78.4049,78.4647,78.2754,78.3651,126986.0
2019-09-26 10:40:00,78.67,78.77,78.5,78.75,108984.0,78.3452,78.4447,78.1759,78.4248,108984.0
2019-09-26 10:50:00,78.74,78.75,78.28,78.35,145576.0,78.4149,78.4248,77.9568,78.0265,145576.0
2019-09-26 11:00:00,78.34,78.39,77.86,77.9,340885.0,78.0165,78.0663,77.5385,77.5783,340885.0
2019-09-26 11:10:00,77.91,77.94,77.26,77.33,672634.0,77.5883,77.6182,76.941,77.0107,672634.0
2019-09-26 11:20:00,77.34,77.4,77.17,77.34,630427.0,77.0207,77.0804,76.8514,77.0207,630427.0
2019-09-26 11:30:00,77.35,77.59,77.19,77.48,250664.0,77.0306,77.2696,76.8713,77.1601,250664.0
2019-09-26 11:40:00,77.47,77.47,77.07,77.12,191541.0,77.1501,77.1501,76.7518,76.8016,191541.0
2019-09-26 11:50:00,77.12,77.14,76.98,77.08,142802.0,76.8016,76.8215,76.6621,76.7617,142802.0
2019-09-26 12:00:00,77.08,77.31,76.97,77.3,117924.0,76.7617,76.9908,76.6522,76.9808,117924.0
2019-09-26 12:10:00,77.32,77.37,77.16,77.29,124189.0,77.0007,77.0505,76.8414,76.9709,124189.0
2019-09-26 12:20:00,77.3,77.57,77.29,77.55,98201.0,76.9808,77.2497,76.9709,77.2298,98201.0
2019-09-26 12:30:00,77.54,77.62,77.43,77.61,107606.0,77.2198,77.2995,77.1103,77.2895,107606.0
2019-09-26 12:40:00,77.58,77.58,77.23,77.26,52589.0,77.2597,77.2597,76.9111,76.941,52589.0
2019-09-26 12:50:00,77.25,77.26,77.03,77.17,100022.0,76.931,76.941,76.7119,76.8514,100022.0
2019-09-26 13:00:00,77.22,77.31,77.11,77.13,45893.0,76.9011,76.9908,76.7916,76.8115,45893.0
2019-09-26 13:10:00,77.12,77.12,76.86,76.87,135465.0,76.8016,76.8016,76.5426,76.5526,135465.0
2019-09-26 13:20:00,76.87,77.01,76.83,76.99,61033.0,76.5526,76.692,76.5128,76.6721,61033.0
2019-09-26 13:30:00,76.97,77.29,76.96,77.24,130563.0,76.6522,76.9709,76.6422,76.9211,130563.0
2019-09-26 13:40:00,77.24,77.26,77.11,77.19,62511.0,76.9211,76.941,76.7916,76.8713,62511.0
2019-09-26 13:50:00,77.19,77.32,77.13,77.3,69489.0,76.8713,77.0007,76.8115,76.9808,69489.0
2019-09-26 14:00:00,77.3,77.38,77.07,77.23,144479.0,76.9808,77.0605,76.7518,76.9111,144479.0
2019-09-26 14:10:00,77.23,77.32,77.17,77.22,65550.0,76.9111,77.0007,76.8514,76.9011,65550.0
2019-09-26 14:20:00,77.22,77.32,77.1,77.17,81966.0,76.9011,77.0007,76.7816,76.8514,81966.0
2019-09-26 14:30:00,77.17,77.24,77.14,77.23,45842.0,76.8514,76.9211,76.8215,76.9111,45842.0
2019-09-26 14:40:00,77.24,77.31,77.16,77.3,81489.0,76.9211,76.9908,76.8414,76.9808,81489.0
2019-09-26 14:50:00,77.31,77.38,77.27,77.35,130590.0,76.9908,77.0605,76.9509,77.0306,130590.0
2019-09-26 15:00:00,77.36,77.64,77.35,77.46,142614.0,77.0406,77.3194,77.0306,77.1402,142614.0
2019-09-26 15:10:00,77.44,77.45,77.26,77.3,77421.0,77.1202,77.1302,76.941,76.9808,77421.0
2019-09-26 15:20:00,77.3,77.42,77.25,77.31,241519.0,76.9808,77.1003,76.931,76.9908,241519.0
2019-09-26 15:30:00,77.31,77.39,77.25,77.25,129168.0,76.9908,77.0704,76.931,76.931,129168.0
2019-09-26 15:40:00,77.25,77.29,77.1,77.19,183937.0,76.931,76.9709,76.7816,76.8713,183937.0
2019-09-26 15:50:00,77.19,77.21,76.98,77.04,505926.0,76.8713,76.8912,76.6621,76.7219,505926.0
2019-09-27 09:30:00,77.35,77.37,76.71,77.2,340388.0,77.0306,77.0505,76.3933,76.8812,340388.0
2019-09-27 09:40:00,77.22,77.63,77.05,77.26,402344.0,76.9011,77.3095,76.7318,76.941,402344.0
2019-09-27 09:50:00,77.26,77.36,76.91,77.17,226528.0,76.941,77.0406,76.5924,76.8514,226528.0
2019-09-27 10:00:00,77.15,77.4,77.01,77.05,166774.0,76.8314,77.0804,76.692,76.7318,166774.0
2019-09-27 10:10:00,77.04,77.31,76.76,77.03,207311.0,76.7219,76.9908,76.443,76.7119,207311.0
2019-09-27 10:20:00,77.04,77.87,76.99,77.74,377322.0,76.7219,77.5485,76.6721,77.419,377322.0
2019-09-27 10:30:00,77.71,78.07,77.67,78.06,407998.0,77.3891,77.7476,77.3493,77.7377,407998.0
2019-09-27 10:40:00,78.09,78.33,77.98,78.22,180171.0,77.7676,78.0066,77.658,77.897,180171.0
2019-09-27 10:50:00,78.2,78.45,78.16,78.36,264448.0,77.8771,78.1261,77.8373,78.0364,264448.0
2019-09-27 11:00:00,78.37,78.62,78.29,78.35,275354.0,78.0464,78.2954,77.9667,78.0265,275354.0
2019-09-27 11:10:00,78.36,78.44,78.2,78.37,155843.0,78.0364,78.1161,77.8771,78.0464,155843.0
2019-09-27 11:20:00,78.37,78.45,78.24,78.41,286265.0,78.0464,78.1261,77.9169,78.0862,286265.0
2019-09-27 11:30:00,78.4,78.48,77.32,77.8,280818.0,78.0763,78.1559,77.0007,77.4788,280818.0
2019-09-27 11:40:00,77.81,78.19,77.68,77.93,311248.0,77.4887,77.8671,77.3592,77.6082,311248.0
2019-09-27 11:50:00,77.94,78.35,77.82,77.94,196466.0,77.6182,78.0265,77.4987,77.6182,196466.0
2019-09-27 12:00:00,77.9,77.95,77.49,77.62,73627.0,77.5783,77.6281,77.17,77.2995,73627.0
2019-09-27 12:10:00,77.64,77.86,77.48,77.5,223778.0,77.3194,77.5385,77.1601,77.18,223778.0
2019-09-27 12:20:00,77.47,77.64,77.44,77.46,113787.0,77.1501,77.3194,77.1202,77.1402,113787.0
2019-09-27 12:30:00,77.45,77.47,77.3,77.3,114915.0,77.1302,77.1501,76.9808,76.9808,114915.0
2019-09-27 12:40:00,77.34,77.4,76.94,76.94,129069.0,77.0207,77.0804,76.6223,76.6223,129069.0
2019-09-27 12:50:00,76.96,77.06,76.59,76.59,91365.0,76.6422,76.7418,76.2737,76.2737,91365.0
2019-09-27 13:00:00,76.58,77.13,76.45,77.01,225216.0,76.2638,76.8115,76.1343,76.692,225216.0
2019-09-27 13:10:00,77.01,77.1,76.84,76.91,155452.0,76.692,76.7816,76.5227,76.5924,155452.0
2019-09-27 13:20:00,76.91,76.95,76.66,76.71,81785.0,76.5924,76.6323,76.3435,76.3933,81785.0
2019-09-27 13:30:00,76.68,76.7,76.53,76.67,75755.0,76.3634,76.3833,76.214,76.3534,75755.0
2019-09-27 13:40:00,76.69,76.86,76.6,76.62,65064.0,76.3733,76.5426,76.2837,76.3036,65064.0
2019-09-27 13:50:00,76.62,77.11,76.54,77.11,182457.0,76.3036,76.7916,76.224,76.7916,182457.0
2019-09-27 14:00:00,77.1,77.1,76.7,76.7,46073.0,76.7816,76.7816,76.3833,76.3833,46073.0
2019-09-27 14:10:00,76.69,76.85,76.69,76.72,64469.0,76.3733,76.5327,76.3733,76.4032,64469.0
2019-09-27 14:20:00,76.7,76.75,76.54,76.59,47544.0,76.3833,76.4331,76.224,76.2737,47544.0
2019-09-27 14:30:00,76.56,76.63,76.34,76.37,94177.0,76.2439,76.3136,76.0248,76.0547,94177.0
2019-09-27 14:40:00,76.37,76.4,76.19,76.19,116411.0,76.0547,76.0845,75.8754,75.8754,116411.0
2019-09-27 14:50:00,76.2,76.22,75.9,76.04,325419.0,75.8854,75.9053,75.5866,75.726,325419.0
2019-09-27 15:00:00,76.04,76.47,76.04,76.29,507106.0,75.726,76.1542,75.726,75.975,507106.0
2019-09-27 15:10:00,76.29,76.44,76.24,76.37,120598.0,75.975,76.1244,75.9252,76.0547,120598.0
2019-09-27 15:20:00,76.37,76.46,76.28,76.28,35304.0,76.0547,76.1443,75.965,75.965,35304.0
2019-09-27 15:30:00,76.27,76.37,76.25,76.32,145134.0,75.9551,76.0547,75.9352,76.0049,145134.0
2019-09-27 15:40:00,76.31,76.32,76.25,76.25,88316.0,75.9949,76.0049,75.9352,75.9352,88316.0
2019-09-27 15:50:00,76.25,76.55,76.25,76.45,433899.0,75.9352,76.2339,75.9352,76.1343,433899.0
2019-09-30 09:30:00,76.5,76.74,75.92,76.08,379856.0,76.1841,76.4231,75.6065,75.7659,379856.0
2019-09-30 09:40:00,76.12,76.47,76.0,76.44,240693.0,75.8057,76.1542,75.6862,76.1244,240693.0
2019-09-30 09:50:00,76.46,76.7,76.21,76.37,123300.0,76.1443,76.3833,75.8953,76.0547,123300.0
2019-09-30 10:00:00,76.34,76.37,76.05,76.2,98417.0,76.0248,76.0547,75.736,75.8854,98417.0
2019-09-30 10:10:00,76.2,76.4,76.14,76.23,292665.0,75.8854,76.0845,75.8256,75.9152,292665.0
2019-09-30 10:20:00,76.24,76.35,76.23,76.3,237526.0,75.9252,76.0347,75.9152,75.9849,237526.0
2019-09-30 10:30:00,76.31,76.48,76.27,76.32,250601.0,75.9949,76.1642,75.9551,76.0049,250601.0
2019-09-30 10:40:00,76.31,76.34,76.1,76.2,230228.0,75.9949,76.0248,75.7858,75.8854,230228.0
2019-09-30 10:50:00,76.18,76.27,75.95,75.98,54546.0,75.8654,75.9551,75.6364,75.6663,54546.0
2019-09-30 11:00:00,75.99,76.1,75.79,75.99,96227.0,75.6762,75.7858,75.4771,75.6762,96227.0
2019-09-30 11:10:00,76.0,76.0,75.62,75.64,103999.0,75.6862,75.6862,75.3078,75.3277,103999.0
2019-09-30 11:20:00,75.66,75.91,75.66,75.86,85453.0,75.3476,75.5966,75.3476,75.5468,85453.0
2019-09-30 11:30:00,75.88,75.96,75.81,75.92,211686.0,75.5667,75.6464,75.497,75.6065,211686.0
2019-09-30 11:40:00,75.92,75.98,75.69,75.71,74647.0,75.6065,75.6663,75.3775,75.3974,74647.0
2019-09-30 11:50:00,75.73,75.81,75.67,75.69,69083.0,75.4173,75.497,75.3575,75.3775,69083.0
2019-09-30 12:00:00,75.7,75.85,75.7,75.8,27193.0,75.3874,75.5368,75.3874,75.487,27193.0
2019-09-30 12:10:00,75.8,75.82,75.63,75.7,77710.0,75.487,75.5069,75.3177,75.3874,77710.0
2019-09-30 12:20:00,75.7,76.04,75.7,76.04,138186.0,75.3874,75.726,75.3874,75.726,138186.0
2019-09-30 12:30:00,76.04,76.09,75.98,76.02,53998.0,75.726,75.7758,75.6663,75.7061,53998.0
2019-09-30 12:40:00,76.03,76.09,75.96,76.04,23232.0,75.7161,75.7758,75.6464,75.726,23232.0
2019-09-30 12:50:00,76.05,76.07,75.95,76.0,53124.0,75.736,75.7559,75.6364,75.6862,53124.0
2019-09-30 13:00:00,76.02,76.27,76.02,76.25,71269.0,75.7061,75.9551,75.7061,75.9352,71269.0
2019-09-30 13:10:00,76.26,76.48,76.26,76.36,146096.0,75.9451,76.1642,75.9451,76.0447,146096.0
2019-09-30 13:20:00,76.36,76.57,76.36,76.56,217669.0,76.0447,76.2538,76.0447,76.2439,217669.0
2019-09-30 13:30:00,76.56,77.05,76.56,76.97,434224.0,76.2439,76.7318,76.2439,76.6522,434224.0
2019-09-30 13:40:00,76.97,77.13,76.86,77.06,372970.0,76.6522,76.8115,76.5426,76.7418,372970.0
2019-09-30 13:50:00,77.07,77.11,76.96,77.01,133129.0,76.7518,76.7916,76.6422,76.692,133129.0
2019-09-30 14:00:00,77.02,77.07,76.91,77.03,91245.0,76.702,76.7518,76.5924,76.7119,91245.0
2019-09-30 14:10:00,77.03,77.04,76.84,76.85,187895.0,76.7119,76.7219,76.5227,76.5327,187895.0
2019-09-30 14:20:00,76.88,76.9,76.71,76.75,24851.0,76.5626,76.5825,76.3933,76.4331,24851.0
2019-09-30 14:30:00,76.77,76.79,76.6,76.67,57127.0,76.453,76.4729,76.2837,76.3534,57127.0
2019-09-30 14:40:00,76.68,76.88,76.67,76.75,55595.0,76.3634,76.5626,76.3534,76.4331,55595.0
2019-09-30 14:50:00,76.76,76.79,76.6,76.62,41351.0,76.443,76.4729,76.2837,76.3036,41351.0
2019-09-30 15:00:00,76.62,76.71,76.6,76.64,43849.0,76.3036,76.3933,76.2837,76.3235,43849.0
2019-09-30 15:10:00,76.66,76.72,76.63,76.66,45504.0,76.3435,76.4032,76.3136,76.3435,45504.0
2019-09-30 15:20:00,76.67,76.68,76.52,76.53,54216.0,76.3534,76.3634,76.204,76.214,54216.0
2019-09-30 15:30:00,76.52,76.52,76.4,76.44,57539.0,76.204,76.204,76.0845,76.1244,57539.0
2019-09-30 15:40:00,76.44,76.44,76.27,76.31,217768.0,76.1244,76.1244,75.9551,75.9949,217768.0
2019-09-30 15:50:00,76.3,76.43,76.19,76.28,607170.0,75.9849,76.1144,75.8754,75.965,607170.0
2019-10-01 09:30:00,76.43,76.6,76.04,76.24,194506.0,76.1144,76.2837,75.726,75.9252,194506.0
2019-10-01 09:40:00,76.23,77.45,76.17,77.32,482583.0,75.9152,77.1302,75.8555,77.0007,482583.0
2019-10-01 09:50:00,77.3,77.64,77.15,77.36,282089.0,76.9808,77.3194,76.8314,77.0406,282089.0
2019-10-01 10:00:00,77.35,77.35,76.79,76.85,167114.0,77.0306,77.0306,76.4729,76.5327,167114.0
2019-10-01 10:10:00,76.86,76.9,76.5,76.79,122144.0,76.5426,76.5825,76.1841,76.4729,122144.0
2019-10-01 10:20:00,76.74,76.76,76.45,76.71,94492.0,76.4231,76.443,76.1343,76.3933,94492.0
2019-10-01 10:30:00,76.69,76.76,76.54,76.61,98757.0,76.3733,76.443,76.224,76.2937,98757.0
2019-10-01 10:40:00,76.62,76.63,76.22,76.26,92280.0,76.3036,76.3136,75.9053,75.9451,92280.0
2019-10-01 10:50:00,76.24,76.45,76.09,76.19,78348.0,75.9252,76.1343,75.7758,75.8754,78348.0
2019-10-01 11:00:00,76.15,76.45,76.07,76.41,119495.0,75.8356,76.1343,75.7559,76.0945,119495.0
2019-10-01 11:10:00,76.39,76.43,76.1,76.24,286588.0,76.0746,76.1144,75.7858,75.9252,286588.0
2019-10-01 11:20:00,76.25,76.38,76.1,76.35,95441.0,75.9352,76.0646,75.7858,76.0347,95441.0
2019-10-01 11:30:00,76.32,76.42,76.23,76.34,74866.0,76.0049,76.1045,75.9152,76.0248,74866.0
2019-10-01 11:40:00,76.29,76.31,75.99,76.0,130083.0,75.975,75.9949,75.6762,75.6862,130083.0
2019-10-01 11:50:00,76.0,76.07,75.92,76.06,87065.0,75.6862,75.7559,75.6065,75.7459,87065.0
2019-10-01 12:00:00,76.03,76.03,75.72,75.72,52362.0,75.7161,75.7161,75.4073,75.4073,52362.0
2019-10-01 12:10:00,75.72,75.75,75.49,75.67,168822.0,75.4073,75.4372,75.1783,75.3575,168822.0
2019-10-01 12:20:00,75.67,75.72,75.41,75.42,48769.0,75.3575,75.4073,75.0986,75.1086,48769.0
2019-10-01 12:30:00,75.46,75.54,75.39,75.4,118153.0,75.1484,75.2281,75.0787,75.0887,118153.0
2019-10-01 12:40:00,75.4,75.66,75.4,75.51,98098.0,75.0887,75.3476,75.0887,75.1982,98098.0
2019-10-01 12:50:00,75.53,75.53,75.3,75.3,48114.0,75.2181,75.2181,74.9891,74.9891,48114.0
2019-10-01 13:00:00,75.3,75.34,75.18,75.27,61661.0,74.9891,75.0289,74.8696,74.9592,61661.0
2019-10-01 13:10:00,75.27,75.28,75.0,75.04,102618.0,74.9592,74.9692,74.6903,74.7301,102618.0
2019-10-01 13:20:00,75.04,75.12,74.89,74.96,155061.0,74.7301,74.8098,74.5808,74.6505,155061.0
2019-10-01 13:30:00,74.94,74.98,74.72,74.83,101580.0,74.6306,74.6704,74.4115,74.521,101580.0
2019-10-01 13:40:00,74.81,74.93,74.76,74.9,47414.0,74.5011,74.6206,74.4513,74.5907,47414.0
2019-10-01 13:50:00,74.92,74.93,74.64,74.64,52291.0,74.6106,74.6206,74.3318,74.3318,52291.0
2019-10-01 14:00:00,74.61,74.65,74.39,74.43,323402.0,74.3019,74.3418,74.0828,74.1227,323402.0
2019-10-01 14:10:00,74.42,74.69,74.35,74.46,226891.0,74.1127,74.3816,74.043,74.1525,226891.0
2019-10-01 14:20:00,74.48,74.58,74.41,74.58,150801.0,74.1725,74.272,74.1028,74.272,150801.0
2019-10-01 14:30:00,74.59,74.95,74.59,74.92,142100.0,74.282,74.6405,74.282,74.6106,142100.0
2019-10-01 14:40:00,74.93,75.1,74.9,74.99,58176.0,74.6206,74.7899,74.5907,74.6804,58176.0
2019-10-01 14:50:00,75.01,75.05,74.88,74.98,95367.0,74.7003,74.7401,74.5708,74.6704,95367.0
2019-10-01 15:00:00,74.98,75.02,74.83,74.95,105321.0,74.6704,74.7102,74.521,74.6405,105321.0
2019-10-01 15:10:00,74.95,74.95,74.74,74.83,82355.0,74.6405,74.6405,74.4314,74.521,82355.0
2019-10-01 15:20:00,74.81,74.91,74.74,74.86,124435.0,74.5011,74.6007,74.4314,74.5509,124435.0
2019-10-01 15:30:00,74.85,74.9,74.78,74.82,172765.0,74.5409,74.5907,74.4712,74.5111,172765.0
2019-10-01 15:40:00,74.82,74.83,74.68,74.7,163379.0,74.5111,74.521,74.3716,74.3916,163379.0
2019-10-01 15:50:00,74.7,74.74,74.59,74.66,609963.0,74.3916,74.4314,74.282,74.3517,609963.0
2019-10-02 09:30:00,74.28,74.34,73.52,73.52,295026.0,73.9733,74.033,73.2164,73.2164,295026.0
2019-10-02 09:40:00,73.51,73.82,73.14,73.15,348890.0,73.2065,73.5152,72.838,72.848,348890.0
2019-10-02 09:50:00,73.11,73.42,72.97,73.31,397810.0,72.8081,73.1168,72.6687,73.0073,397810.0
2019-10-02 10:00:00,73.29,74.15,73.26,73.92,319604.0,72.9874,73.8438,72.9575,73.6148,319604.0
2019-10-02 10:10:00,73.91,74.41,73.85,74.37,492593.0,73.6048,74.1028,73.5451,74.0629,492593.0
2019-10-02 10:20:00,74.37,74.81,74.3,74.76,464514.0,74.0629,74.5011,73.9932,74.4513,464514.0
2019-10-02 10:30:00,74.76,74.78,74.33,74.77,564372.0,74.4513,74.4712,74.0231,74.4613,564372.0
2019-10-02 10:40:00,74.79,75.03,74.74,74.9,353299.0,74.4812,74.7202,74.4314,74.5907,353299.0
2019-10-02 10:50:00,74.9,74.97,74.5,74.58,256198.0,74.5907,74.6604,74.1924,74.272,256198.0
2019-10-02 11:00:00,74.56,74.88,74.55,74.83,154648.0,74.2521,74.5708,74.2422,74.521,154648.0
2019-10-02 11:10:00,74.82,75.22,74.71,75.22,299151.0,74.5111,74.9094,74.4015,74.9094,299151.0
2019-10-02 11:20:00,75.23,75.62,75.23,75.6,692418.0,74.9194,75.3078,74.9194,75.2878,692418.0
2019-10-02 11:30:00,75.6,75.74,75.34,75.34,454306.0,75.2878,75.4273,75.0289,75.0289,454306.0
2019-10-02 11:40:00,75.33,75.33,74.79,74.84,141470.0,75.019,75.019,74.4812,74.531,141470.0
2019-10-02 11:50:00,74.85,74.94,74.61,74.76,159019.0,74.5409,74.6306,74.3019,74.4513,159019.0
2019-10-02 12:00:00,74.77,74.88,74.63,74.81,122486.0,74.4613,74.5708,74.3218,74.5011,122486.0
2019-10-02 12:10:00,74.8,74.82,74.63,74.68,98617.0,74.4911,74.5111,74.3218,74.3716,98617.0
2019-10-02 12:20:00,74.69,74.86,74.6,74.85,78311.0,74.3816,74.5509,74.292,74.5409,78311.0
2019-10-02 12:30:00,74.86,75.07,74.84,75.03,138594.0,74.5509,74.76,74.531,74.7202,138594.0
2019-10-02 12:40:00,75.03,75.11,74.81,74.87,92147.0,74.7202,74.7999,74.5011,74.5609,92147.0
2019-10-02 12:50:00,74.89,74.89,74.72,74.79,32545.0,74.5808,74.5808,74.4115,74.4812,32545.0
2019-10-02 13:00:00,74.75,75.04,74.7,74.89,143334.0,74.4413,74.7301,74.3916,74.5808,143334.0
2019-10-02 13:10:00,74.88,75.14,74.88,74.94,91627.0,74.5708,74.8297,74.5708,74.6306,91627.0
2019-10-02 13:20:00,74.94,74.97,74.9,74.92,24168.0,74.6306,74.6604,74.5907,74.6106,24168.0
2019-10-02 13:30:00,74.92,74.94,74.76,74.86,15280.0,74.6106,74.6306,74.4513,74.5509,15280.0
2019-10-02 13:40:00,74.86,74.91,74.72,74.73,42563.0,74.5509,74.6007,74.4115,74.4214,42563.0
2019-10-02 13:50:00,74.73,74.81,74.67,74.75,83961.0,74.4214,74.5011,74.3617,74.4413,83961.0
2019-10-02 14:00:00,74.72,74.76,74.59,74.66,83031.0,74.4115,74.4513,74.282,74.3517,83031.0
2019-10-02 14:10:00,74.66,74.77,74.58,74.71,52569.0,74.3517,74.4613,74.272,74.4015,52569.0
2019-10-02 14:20:00,74.73,74.88,74.69,74.8,79485.0,74.4214,74.5708,74.3816,74.4911,79485.0
2019-10-02 14:30:00,74.81,74.92,74.8,74.86,37035.0,74.5011,74.6106,74.4911,74.5509,37035.0
2019-10-02 14:40:00,74.87,75.11,74.79,74.9,79393.0,74.5609,74.7999,74.4812,74.5907,79393.0
2019-10-02 14:50:00,74.92,75.12,74.88,75.09,44607.0,74.6106,74.8098,74.5708,74.7799,44607.0
2019-10-02 15:00:00,75.1,75.14,74.9,74.93,74627.0,74.7899,74.8297,74.5907,74.6206,74627.0
2019-10-02 15:10:00,74.95,75.23,74.93,75.16,78884.0,74.6405,74.9194,74.6206,74.8497,78884.0
2019-10-02 15:20:00,75.13,75.24,75.06,75.17,77925.0,74.8198,74.9293,74.7501,74.8596,77925.0
2019-10-02 15:30:00,75.17,75.28,75.1,75.11,66866.0,74.8596,74.9692,74.7899,74.7999,66866.0
2019-10-02 15:40:00,75.09,75.16,74.89,74.95,108021.0,74.7799,74.8497,74.5808,74.6405,108021.0
2019-10-02 15:50:00,74.96,75.21,74.9,75.15,236216.0,74.6505,74.8994,74.5907,74.8397,236216.0
2019-10-03 09:30:00,75.33,75.65,74.82,75.07,230837.0,75.019,75.3376,74.5111,74.76,230837.0
2019-10-03 09:40:00,75.05,75.52,74.97,75.51,89029.0,74.7401,75.2082,74.6604,75.1982,89029.0
2019-10-03 09:50:00,75.52,75.56,75.24,75.26,40922.0,75.2082,75.248,74.9293,74.9492,40922.0
2019-10-03 10:00:00,75.23,75.27,74.32,74.66,295587.0,74.9194,74.9592,74.0131,74.3517,295587.0
2019-10-03 10:10:00,74.65,75.13,74.58,75.06,115637.0,74.3418,74.8198,74.272,74.7501,115637.0
2019-10-03 10:20:00,75.02,75.28,74.79,75.19,171063.0,74.7102,74.9692,74.4812,74.8795,171063.0
2019-10-03 10:30:00,75.13,75.25,74.96,75.14,65667.0,74.8198,74.9393,74.6505,74.8297,65667.0
2019-10-03 10:40:00,75.17,75.22,74.93,74.94,76814.0,74.8596,74.9094,74.6206,74.6306,76814.0
2019-10-03 10:50:00,75.0,75.47,74.9,75.45,139175.0,74.6903,75.1584,74.5907,75.1385,139175.0
2019-10-03 11:00:00,75.42,76.07,75.37,75.98,359945.0,75.1086,75.7559,75.0588,75.6663,359945.0
2019-10-03 11:10:00,76.0,76.41,75.94,76.38,478296.0,75.6862,76.0945,75.6264,76.0646,478296.0
2019-10-03 11:20:00,76.37,76.4,76.0,76.08,145701.0,76.0547,76.0845,75.6862,75.7659,145701.0
2019-10-03 11:30:00,76.1,76.13,75.7,75.72,35710.0,75.7858,75.8156,75.3874,75.4073,35710.0
2019-10-03 11:40:00,75.74,75.93,75.72,75.8,26124.0,75.4273,75.6165,75.4073,75.487,26124.0
2019-10-03 11:50:00,75.85,76.09,75.85,76.06,15614.0,75.5368,75.7758,75.5368,75.7459,15614.0
2019-10-03 12:00:00,76.1,76.28,75.95,76.19,48186.0,75.7858,75.965,75.6364,75.8754,48186.0
2019-10-03 12:10:00,76.24,76.41,76.02,76.05,79931.0,75.9252,76.0945,75.7061,75.736,79931.0
2019-10-03 12:20:00,76.04,76.51,75.92,76.49,61509.0,75.726,76.1941,75.6065,76.1742,61509.0
2019-10-03 12:30:00,76.46,76.54,76.36,76.54,45182.0,76.1443,76.224,76.0447,76.224,45182.0
2019-10-03 12:40:00,76.52,76.64,76.46,76.54,63791.0,76.204,76.3235,76.1443,76.224,63791.0
2019-10-03 12:50:00,76.53,76.56,76.4,76.43,114574.0,76.214,76.2439,76.0845,76.1144,114574.0
2019-10-03 13:00:00,76.45,76.45,76.29,76.33,23791.0,76.1343,76.1343,75.975,76.0148,23791.0
2019-10-03 13:10:00,76.31,76.49,76.31,76.44,24483.0,75.9949,76.1742,75.9949,76.1244,24483.0
2019-10-03 13:20:00,76.45,76.5,76.43,76.44,26855.0,76.1343,76.1841,76.1144,76.1244,26855.0
2019-10-03 13:30:00,76.45,76.47,76.29,76.37,41681.0,76.1343,76.1542,75.975,76.0547,41681.0
2019-10-03 13:40:00,76.37,76.69,76.37,76.69,80877.0,76.0547,76.3733,76.0547,76.3733,80877.0
2019-10-03 13:50:00,76.69,76.7,76.46,76.48,147564.0,76.3733,76.3833,76.1443,76.1642,147564.0
2019-10-03 14:00:00,76.49,76.53,76.43,76.51,37316.0,76.1742,76.214,76.1144,76.1941,37316.0
2019-10-03 14:10:00,76.51,76.65,76.43,76.65,65348.0,76.1941,76.3335,76.1144,76.3335,65348.0
2019-10-03 14:20:00,76.65,76.82,76.65,76.7,110807.0,76.3335,76.5028,76.3335,76.3833,110807.0
2019-10-03 14:30:00,76.72,76.74,76.57,76.6,36576.0,76.4032,76.4231,76.2538,76.2837,36576.0
2019-10-03 14:40:00,76.56,76.66,76.54,76.62,119828.0,76.2439,76.3435,76.224,76.3036,119828.0
2019-10-03 14:50:00,76.63,76.71,76.56,76.56,55232.0,76.3136,76.3933,76.2439,76.2439,55232.0
2019-10-03 15:00:00,76.59,76.63,76.44,76.5,74359.0,76.2737,76.3136,76.1244,76.1841,74359.0
2019-10-03 15:10:00,76.5,76.57,76.41,76.47,90919.0,76.1841,76.2538,76.0945,76.1542,90919.0
2019-10-03 15:20:00,76.46,76.52,76.36,76.41,151414.0,76.1443,76.204,76.0447,76.0945,151414.0
2019-10-03 15:30:00,76.41,76.48,76.25,76.39,337761.0,76.0945,76.1642,75.9352,76.0746,337761.0
2019-10-03 15:40:00,76.39,76.54,76.36,76.38,217705.0,76.0746,76.224,76.0447,76.0646,217705.0
2019-10-03 15:50:00,76.39,76.7,76.34,76.65,577622.0,76.0746,76.3833,76.0248,76.3335,577622.0
2019-10-04 09:30:00,76.89,77.77,76.8,77.44,255011.0,76.5725,77.4489,76.4829,77.1202,255011.0
2019-10-04 09:40:00,77.45,77.48,76.83,77.05,340110.0,77.1302,77.1601,76.5128,76.7318,340110.0
2019-10-04 09:50:00,77.09,77.34,76.79,77.07,407140.0,76.7717,77.0207,76.4729,76.7518,407140.0
2019-10-04 10:00:00,77.09,77.14,76.59,76.68,507963.0,76.7717,76.8215,76.2737,76.3634,507963.0
2019-10-04 10:10:00,76.65,76.73,76.15,76.32,237557.0,76.3335,76.4132,75.8356,76.0049,237557.0
2019-10-04 10:20:00,76.33,76.34,76.01,76.06,187415.0,76.0148,76.0248,75.6961,75.7459,187415.0
2019-10-04 10:30:00,76.05,76.06,75.48,75.64,232181.0,75.736,75.7459,75.1683,75.3277,232181.0
2019-10-04 10:40:00,75.63,75.9,75.44,75.9,240767.0,75.3177,75.5866,75.1285,75.5866,240767.0
2019-10-04 10:50:00,75.89,76.05,75.77,75.77,101050.0,75.5766,75.736,75.4571,75.4571,101050.0
2019-10-04 11:00:00,75.77,75.96,75.65,75.85,81202.0,75.4571,75.6464,75.3376,75.5368,81202.0
2019-10-04 11:10:00,75.82,76.04,75.74,75.97,56065.0,75.5069,75.726,75.4273,75.6563,56065.0
2019-10-04 11:20:00,75.97,76.1,75.91,75.98,206116.0,75.6563,75.7858,75.5966,75.6663,206116.0
2019-10-04 11:30:00,75.98,76.22,75.98,76.2,66059.0,75.6663,75.9053,75.6663,75.8854,66059.0
2019-10-04 11:40:00,76.21,76.36,76.19,76.33,72038.0,75.8953,76.0447,75.8754,76.0148,72038.0
2019-10-04 11:50:00,76.32,76.44,76.28,76.31,61897.0,76.0049,76.1244,75.965,75.9949,61897.0
2019-10-04 12:00:00,76.31,76.48,76.28,76.43,85609.0,75.9949,76.1642,75.965,76.1144,85609.0
2019-10-04 12:10:00,76.44,76.5,76.29,76.37,85481.0,76.1244,76.1841,75.975,76.0547,85481.0
2019-10-04 12:20:00,76.36,76.46,76.31,76.41,35550.0,76.0447,76.1443,75.9949,76.0945,35550.0
2019-10-04 12:30:00,76.44,76.51,76.42,76.47,21590.0,76.1244,76.1941,76.1045,76.1542,21590.0
2019-10-04 12:40:00,76.48,76.52,76.36,76.39,29586.0,76.1642,76.204,76.0447,76.0746,29586.0
2019-10-04 12:50:00,76.39,76.44,76.2,76.2,24836.0,76.0746,76.1244,75.8854,75.8854,24836.0
2019-10-04 13:00:00,76.22,76.41,76.19,76.35,56781.0,75.9053,76.0945,75.8754,76.0347,56781.0
2019-10-04 13:10:00,76.36,76.51,76.36,76.51,18018.0,76.0447,76.1941,76.0447,76.1941,18018.0
2019-10-04 13:20:00,76.5,76.5,76.35,76.5,29082.0,76.1841,76.1841,76.0347,76.1841,29082.0
2019-10-04 13:30:00,76.49,76.6,76.46,76.57,54966.0,76.1742,76.2837,76.1443,76.2538,54966.0
2019-10-04 13:40:00,76.56,76.72,76.56,76.63,39831.0,76.2439,76.4032,76.2439,76.3136,39831.0
2019-10-04 13:50:00,76.62,76.62,76.48,76.55,35773.0,76.3036,76.3036,76.1642,76.2339,35773.0
2019-10-04 14:00:00,76.55,76.68,76.52,76.61,46685.0,76.2339,76.3634,76.204,76.2937,46685.0
2019-10-04 14:10:00,76.63,76.65,76.57,76.58,28799.0,76.3136,76.3335,76.2538,76.2638,28799.0
2019-10-04 14:20:00,76.58,76.6,76.48,76.56,38645.0,76.2638,76.2837,76.1642,76.2439,38645.0
2019-10-04 14:30:00,76.56,76.6,76.5,76.59,30045.0,76.2439,76.2837,76.1841,76.2737,30045.0
2019-10-04 14:40:00,76.6,76.7,76.56,76.57,37363.0,76.2837,76.3833,76.2439,76.2538,37363.0
2019-10-04 14:50:00,76.57,76.62,76.55,76.59,38394.0,76.2538,76.3036,76.2339,76.2737,38394.0
2019-10-04 15:00:00,76.6,76.69,76.56,76.69,45577.0,76.2837,76.3733,76.2439,76.3733,45577.0
2019-10-04 15:10:00,76.69,76.71,76.54,76.58,111106.0,76.3733,76.3933,76.224,76.2638,111106.0
2019-10-04 15:20:00,76.58,76.59,76.48,76.52,162929.0,76.2638,76.2737,76.1642,76.204,162929.0
2019-10-04 15:30:00,76.53,76.68,76.52,76.63,83697.0,76.214,76.3634,76.204,76.3136,83697.0
2019-10-04 15:40:00,76.63,76.76,76.59,76.74,85890.0,76.3136,76.443,76.2737,76.4231,85890.0
2019-10-04 15:50:00,76.73,76.88,76.72,76.83,462067.0,76.4132,76.5626,76.4032,76.5128,462067.0
2019-10-07 09:30:00,76.59,77.15,76.54,77.0,140341.0,76.2737,76.8314,76.224,76.6821,140341.0
2019-10-07 09:40:00,76.97,77.04,76.53,76.6,173408.0,76.6522,76.7219,76.214,76.2837,173408.0
2019-10-07 09:50:00,76.6,76.96,76.55,76.9,66702.0,76.2837,76.6422,76.2339,76.5825,66702.0
2019-10-07 10:00:00,76.89,76.97,76.39,76.92,137954.0,76.5725,76.6522,76.0746,76.6024,137954.0
2019-10-07 10:10:00,76.92,77.05,76.89,76.91,88268.0,76.6024,76.7318,76.5725,76.5924,88268.0
2019-10-07 10:20:00,76.91,76.96,76.75,76.91,90285.0,76.5924,76.6422,76.4331,76.5924,90285.0
2019-10-07 10:30:00,76.9,76.93,76.74,76.76,36466.0,76.5825,76.6123,76.4231,76.443,36466.0
2019-10-07 10:40:00,76.77,76.99,76.75,76.96,39822.0,76.453,76.6721,76.4331,76.6422,39822.0
2019-10-07 10:50:00,76.96,77.38,76.96,77.24,70707.0,76.6422,77.0605,76.6422,76.9211,70707.0
2019-10-07 11:00:00,77.24,77.52,77.23,77.46,84786.0,76.9211,77.1999,76.9111,77.1402,84786.0
2019-10-07 11:10:00,77.46,77.47,77.14,77.17,53826.0,77.1402,77.1501,76.8215,76.8514,53826.0
2019-10-07 11:20:00,77.17,77.17,77.02,77.03,118826.0,76.8514,76.8514,76.702,76.7119,118826.0
2019-10-07 11:30:00,77.03,77.11,76.94,77.07,111911.0,76.7119,76.7916,76.6223,76.7518,111911.0
2019-10-07 11:40:00,77.07,77.25,76.94,77.05,52414.0,76.7518,76.931,76.6223,76.7318,52414.0
2019-10-07 11:50:00,77.03,77.06,76.9,77.02,74170.0,76.7119,76.7418,76.5825,76.702,74170.0
2019-10-07 12:00:00,77.02,77.06,76.8,76.82,103293.0,76.702,76.7418,76.4829,76.5028,103293.0
2019-10-07 12:10:00,76.81,77.14,76.77,77.09,88051.0,76.4928,76.8215,76.453,76.7717,88051.0
2019-10-07 12:20:00,77.11,77.15,76.98,77.04,40419.0,76.7916,76.8314,76.6621,76.7219,40419.0
2019-10-07 12:30:00,77.04,77.05,76.76,76.83,49700.0,76.7219,76.7318,76.443,76.5128,49700.0
2019-10-07 12:40:00,76.82,77.05,76.82,76.97,12409.0,76.5028,76.7318,76.5028,76.6522,12409.0
2019-10-07 12:50:00,76.96,77.01,76.92,76.95,11158.0,76.6422,76.692,76.6024,76.6323,11158.0
2019-10-07 13:00:00,76.96,76.98,76.72,76.73,40060.0,76.6422,76.6621,76.4032,76.4132,40060.0
2019-10-07 13:10:00,76.73,76.73,76.52,76.63,32922.0,76.4132,76.4132,76.204,76.3136,32922.0
2019-10-07 13:20:00,76.64,76.81,76.63,76.72,54868.0,76.3235,76.4928,76.3136,76.4032,54868.0
2019-10-07 13:30:00,76.71,77.31,76.71,77.23,126213.0,76.3933,76.9908,76.3933,76.9111,126213.0
2019-10-07 13:40:00,77.21,77.24,77.0,77.04,53577.0,76.8912,76.9211,76.6821,76.7219,53577.0
2019-10-07 13:50:00,77.01,77.07,77.0,77.06,36147.0,76.692,76.7518,76.6821,76.7418,36147.0
2019-10-07 14:00:00,77.05,77.1,76.87,76.96,87187.0,76.7318,76.7816,76.5526,76.6422,87187.0
2019-10-07 14:10:00,76.97,77.01,76.83,77.01,93283.0,76.6522,76.692,76.5128,76.692,93283.0
2019-10-07 14:20:00,76.99,77.0,76.9,76.93,29616.0,76.6721,76.6821,76.5825,76.6123,29616.0
2019-10-07 14:30:00,76.94,76.94,76.63,76.71,126798.0,76.6223,76.6223,76.3136,76.3933,126798.0
2019-10-07 14:40:00,76.7,76.75,76.61,76.69,23745.0,76.3833,76.4331,76.2937,76.3733,23745.0
2019-10-07 14:50:00,76.68,76.85,76.52,76.85,75027.0,76.3634,76.5327,76.204,76.5327,75027.0
2019-10-07 15:00:00,76.87,76.89,76.74,76.89,36987.0,76.5526,76.5725,76.4231,76.5725,36987.0
2019-10-07 15:10:00,76.88,76.95,76.8,76.86,56227.0,76.5626,76.6323,76.4829,76.5426,56227.0
2019-10-07 15:20:00,76.85,76.85,76.73,76.77,148135.0,76.5327,76.5327,76.4132,76.453,148135.0
2019-10-07 15:30:00,76.78,76.84,76.73,76.84,82992.0,76.463,76.5227,76.4132,76.5227,82992.0
2019-10-07 15:40:00,76.85,76.85,76.72,76.78,91197.0,76.5327,76.5327,76.4032,76.463,91197.0
2019-10-07 15:50:00,76.78,76.78,76.56,76.61,284790.0,76.463,76.463,76.2439,76.2937,284790.0
2019-10-08 09:30:00,75.75,75.93,75.14,75.2,271305.0,75.4372,75.6165,74.8297,74.8895,271305.0
2019-10-08 09:40:00,75.2,75.57,74.98,75.39,263978.0,74.8895,75.258,74.6704,75.0787,263978.0
2019-10-08 09:50:00,75.35,75.37,75.08,75.16,147759.0,75.0389,75.0588,74.77,74.8497,147759.0
2019-10-08 10:00:00,75.14,75.24,74.65,75.03,230853.0,74.8297,74.9293,74.3418,74.7202,230853.0
2019-10-08 10:10:00,74.98,75.5,74.97,75.46,169779.0,74.6704,75.1882,74.6604,75.1484,169779.0
2019-10-08 10:20:00,75.41,75.51,75.03,75.13,179103.0,75.0986,75.1982,74.7202,74.8198,179103.0
2019-10-08 10:30:00,75.14,75.33,74.77,75.08,112219.0,74.8297,75.019,74.4613,74.77,112219.0
2019-10-08 10:40:00,75.1,75.15,74.89,74.94,83308.0,74.7899,74.8397,74.5808,74.6306,83308.0
2019-10-08 10:50:00,74.9,75.38,74.86,75.33,92248.0,74.5907,75.0687,74.5509,75.019,92248.0
2019-10-08 11:00:00,75.29,75.32,75.02,75.21,62966.0,74.9791,75.009,74.7102,74.8994,62966.0
2019-10-08 11:10:00,75.19,75.61,75.16,75.42,83940.0,74.8795,75.2978,74.8497,75.1086,83940.0
2019-10-08 11:20:00,75.37,75.43,75.17,75.22,55973.0,75.0588,75.1185,74.8596,74.9094,55973.0
2019-10-08 11:30:00,75.23,75.29,74.99,75.23,57487.0,74.9194,74.9791,74.6804,74.9194,57487.0
2019-10-08 11:40:00,75.24,75.28,75.03,75.11,39307.0,74.9293,74.9692,74.7202,74.7999,39307.0
2019-10-08 11:50:00,75.11,75.37,75.06,75.31,59103.0,74.7999,75.0588,74.7501,74.999,59103.0
2019-10-08 12:00:00,75.31,75.34,75.04,75.06,63755.0,74.999,75.0289,74.7301,74.7501,63755.0
2019-10-08 12:10:00,75.05,75.21,75.03,75.18,55883.0,74.7401,74.8994,74.7202,74.8696,55883.0
2019-10-08 12:20:00,75.19,75.3,75.19,75.22,34802.0,74.8795,74.9891,74.8795,74.9094,34802.0
2019-10-08 12:30:00,75.21,75.24,75.09,75.15,27418.0,74.8994,74.9293,74.7799,74.8397,27418.0
2019-10-08 12:40:00,75.13,75.65,75.13,75.48,86704.0,74.8198,75.3376,74.8198,75.1683,86704.0
2019-10-08 12:50:00,75.47,75.48,75.16,75.22,137501.0,75.1584,75.1683,74.8497,74.9094,137501.0
2019-10-08 13:00:00,75.25,75.3,75.19,75.26,13670.0,74.9393,74.9891,74.8795,74.9492,13670.0
2019-10-08 13:10:00,75.27,75.36,75.2,75.33,11960.0,74.9592,75.0488,74.8895,75.019,11960.0
2019-10-08 13:20:00,75.36,75.69,75.34,75.69,28469.0,75.0488,75.3775,75.0289,75.3775,28469.0
2019-10-08 13:30:00,75.64,75.71,75.46,75.57,18683.0,75.3277,75.3974,75.1484,75.258,18683.0
2019-10-08 13:40:00,75.55,75.7,75.53,75.68,46468.0,75.238,75.3874,75.2181,75.3675,46468.0
2019-10-08 13:50:00,75.69,75.72,75.61,75.68,27467.0,75.3775,75.4073,75.2978,75.3675,27467.0
2019-10-08 14:00:00,75.69,75.76,75.51,75.69,38017.0,75.3775,75.4472,75.1982,75.3775,38017.0
2019-10-08 14:10:00,75.69,75.71,75.62,75.65,56962.0,75.3775,75.3974,75.3078,75.3376,56962.0
2019-10-08 14:20:00,75.68,75.74,75.64,75.73,8882.0,75.3675,75.4273,75.3277,75.4173,8882.0
2019-10-08 14:30:00,75.74,76.17,75.74,76.03,105269.0,75.4273,75.8555,75.4273,75.7161,105269.0
2019-10-08 14:40:00,76.0,76.32,75.91,76.27,99893.0,75.6862,76.0049,75.5966,75.9551,99893.0
2019-10-08 14:50:00,76.3,76.32,75.63,75.77,109360.0,75.9849,76.0049,75.3177,75.4571,109360.0
2019-10-08 15:00:00,75.8,75.99,75.62,75.67,50706.0,75.487,75.6762,75.3078,75.3575,50706.0
2019-10-08 15:10:00,75.69,75.7,75.56,75.67,95821.0,75.3775,75.3874,75.248,75.3575,95821.0
2019-10-08 15:20:00,75.69,75.8,75.63,75.75,113979.0,75.3775,75.487,75.3177,75.4372,113979.0
2019-10-08 15:30:00,75.75,75.77,75.33,75.36,94149.0,75.4372,75.4571,75.019,75.0488,94149.0
2019-10-08 15:40:00,75.37,75.43,75.24,75.3,134154.0,75.0588,75.1185,74.9293,74.9891,134154.0
2019-10-08 15:50:00,75.3,75.3,75.03,75.05,657898.0,74.9891,74.9891,74.7202,74.7401,657898.0
2019-10-09 09:30:00,75.61,75.9,75.48,75.79,138040.0,75.2978,75.5866,75.1683,75.4771,138040.0
2019-10-09 09:40:00,75.76,75.85,75.28,75.34,89458.0,75.4472,75.5368,74.9692,75.0289,89458.0
2019-10-09 09:50:00,75.36,75.44,75.07,75.22,75881.0,75.0488,75.1285,74.76,74.9094,75881.0
2019-10-09 10:00:00,75.2,75.33,74.98,75.04,111272.0,74.8895,75.019,74.6704,74.7301,111272.0
2019-10-09 10:10:00,75.06,75.24,75.0,75.24,63317.0,74.7501,74.9293,74.6903,74.9293,63317.0
2019-10-09 10:20:00,75.25,75.51,75.2,75.5,115644.0,74.9393,75.1982,74.8895,75.1882,115644.0
2019-10-09 10:30:00,75.49,75.66,75.45,75.49,70340.0,75.1783,75.3476,75.1385,75.1783,70340.0
2019-10-09 10:40:00,75.48,75.53,75.25,75.32,33208.0,75.1683,75.2181,74.9393,75.009,33208.0
2019-10-09 10:50:00,75.32,75.35,75.05,75.16,43957.0,75.009,75.0389,74.7401,74.8497,43957.0
2019-10-09 11:00:00,75.17,75.24,74.99,75.06,43722.0,74.8596,74.9293,74.6804,74.7501,43722.0
2019-10-09 11:10:00,75.07,75.27,74.99,75.22,62682.0,74.76,74.9592,74.6804,74.9094,62682.0
2019-10-09 11:20:00,75.19,75.38,75.16,75.33,39186.0,74.8795,75.0687,74.8497,75.019,39186.0
2019-10-09 11:30:00,75.34,75.38,75.22,75.24,22938.0,75.0289,75.0687,74.9094,74.9293,22938.0
2019-10-09 11:40:00,75.22,75.42,75.19,75.33,26880.0,74.9094,75.1086,74.8795,75.019,26880.0
2019-10-09 11:50:00,75.33,75.36,75.15,75.2,18030.0,75.019,75.0488,74.8397,74.8895,18030.0
2019-10-09 12:00:00,75.22,75.36,75.22,75.26,19537.0,74.9094,75.0488,74.9094,74.9492,19537.0
2019-10-09 12:10:00,75.25,75.29,75.19,75.22,24100.0,74.9393,74.9791,74.8795,74.9094,24100.0
2019-10-09 12:20:00,75.22,75.26,75.06,75.1,29033.0,74.9094,74.9492,74.7501,74.7899,29033.0
2019-10-09 12:30:00,75.13,75.19,75.12,75.15,48701.0,74.8198,74.8795,74.8098,74.8397,48701.0
2019-10-09 12:40:00,75.16,75.18,75.07,75.18,17999.0,74.8497,74.8696,74.76,74.8696,17999.0
2019-10-09 12:50:00,75.17,75.17,75.05,75.09,26674.0,74.8596,74.8596,74.7401,74.7799,26674.0
2019-10-09 13:00:00,75.08,75.21,74.9,74.94,108079.0,74.77,74.8994,74.5907,74.6306,108079.0
2019-10-09 13:10:00,74.93,74.99,74.88,74.89,56404.0,74.6206,74.6804,74.5708,74.5808,56404.0
2019-10-09 13:20:00,74.88,74.96,74.85,74.94,43121.0,74.5708,74.6505,74.5409,74.6306,43121.0
2019-10-09 13:30:00,74.95,75.02,74.7,74.74,140735.0,74.6405,74.7102,74.3916,74.4314,140735.0
2019-10-09 13:40:00,74.72,74.94,74.72,74.91,82334.0,74.4115,74.6306,74.4115,74.6007,82334.0
2019-10-09 13:50:00,74.9,74.93,74.79,74.84,134799.0,74.5907,74.6206,74.4812,74.531,134799.0
2019-10-09 14:00:00,74.84,74.84,74.64,74.66,85608.0,74.531,74.531,74.3318,74.3517,85608.0
2019-10-09 14:10:00,74.66,74.78,74.62,74.75,46669.0,74.3517,74.4712,74.3119,74.4413,46669.0
2019-10-09 14:20:00,74.74,74.79,74.66,74.74,34956.0,74.4314,74.4812,74.3517,74.4314,34956.0
2019-10-09 14:30:00,74.75,74.83,74.72,74.83,48357.0,74.4413,74.521,74.4115,74.521,48357.0
2019-10-09 14:40:00,74.82,74.85,74.77,74.83,44594.0,74.5111,74.5409,74.4613,74.521,44594.0
2019-10-09 14:50:00,74.83,74.83,74.73,74.83,57005.0,74.521,74.521,74.4214,74.521,57005.0
2019-10-09 15:00:00,74.81,74.87,74.78,74.83,49169.0,74.5011,74.5609,74.4712,74.521,49169.0
2019-10-09 15:10:00,74.83,74.98,74.83,74.95,60095.0,74.521,74.6704,74.521,74.6405,60095.0
2019-10-09 15:20:00,74.97,75.02,74.9,75.0,42103.0,74.6604,74.7102,74.5907,74.6903,42103.0
2019-10-09 15:30:00,75.02,75.05,74.96,74.99,48953.0,74.7102,74.7401,74.6505,74.6804,48953.0
2019-10-09 15:40:00,74.99,74.99,74.55,74.63,330028.0,74.6804,74.6804,74.2422,74.3218,330028.0
2019-10-09 15:50:00,74.64,74.86,74.61,74.7,386732.0,74.3318,74.5509,74.3019,74.3916,386732.0
2019-10-10 09:30:00,75.28,75.89,75.16,75.83,439053.0,74.9692,75.5766,74.8497,75.5169,439053.0
2019-10-10 09:40:00,75.79,76.06,75.45,76.02,432916.0,75.4771,75.7459,75.1385,75.7061,432916.0
2019-10-10 09:50:00,76.01,76.24,75.98,76.1,373739.0,75.6961,75.9252,75.6663,75.7858,373739.0
2019-10-10 10:00:00,76.13,76.14,75.53,75.53,299344.0,75.8156,75.8256,75.2181,75.2181,299344.0
2019-10-10 10:10:00,75.55,76.01,75.46,75.98,161069.0,75.238,75.6961,75.1484,75.6663,161069.0
2019-10-10 10:20:00,75.98,75.99,75.75,75.83,116624.0,75.6663,75.6762,75.4372,75.5169,116624.0
2019-10-10 10:30:00,75.82,75.89,75.55,75.61,142003.0,75.5069,75.5766,75.238,75.2978,142003.0
2019-10-10 10:40:00,75.62,75.75,75.59,75.7,80157.0,75.3078,75.4372,75.2779,75.3874,80157.0
2019-10-10 10:50:00,75.73,76.14,75.67,76.14,104350.0,75.4173,75.8256,75.3575,75.8256,104350.0
2019-10-10 11:00:00,76.15,76.24,76.03,76.04,87663.0,75.8356,75.9252,75.7161,75.726,87663.0
2019-10-10 11:10:00,76.05,76.08,75.9,75.96,22953.0,75.736,75.7659,75.5866,75.6464,22953.0
2019-10-10 11:20:00,75.98,76.01,75.79,75.81,20822.0,75.6663,75.6961,75.4771,75.497,20822.0
2019-10-10 11:30:00,75.81,75.86,75.71,75.79,50145.0,75.497,75.5468,75.3974,75.4771,50145.0
2019-10-10 11:40:00,75.81,75.86,75.75,75.83,31543.0,75.497,75.5468,75.4372,75.5169,31543.0
2019-10-10 11:50:00,75.82,75.93,75.8,75.82,67269.0,75.5069,75.6165,75.487,75.5069,67269.0
2019-10-10 12:00:00,75.81,75.82,75.57,75.57,53533.0,75.497,75.5069,75.258,75.258,53533.0
2019-10-10 12:10:00,75.55,75.65,75.41,75.42,103671.0,75.238,75.3376,75.0986,75.1086,103671.0
2019-10-10 12:20:00,75.41,75.45,75.34,75.39,120953.0,75.0986,75.1385,75.0289,75.0787,120953.0
2019-10-10 12:30:00,75.4,75.54,75.36,75.52,99571.0,75.0887,75.2281,75.0488,75.2082,99571.0
2019-10-10 12:40:00,75.53,75.67,75.47,75.64,192664.0,75.2181,75.3575,75.1584,75.3277,192664.0
2019-10-10 12:50:00,75.65,75.65,75.47,75.53,74269.0,75.3376,75.3376,75.1584,75.2181,74269.0
2019-10-10 13:00:00,75.53,75.58,75.42,75.45,80384.0,75.2181,75.2679,75.1086,75.1385,80384.0
2019-10-10 13:10:00,75.44,75.56,75.44,75.48,23606.0,75.1285,75.248,75.1285,75.1683,23606.0
2019-10-10 13:20:00,75.5,75.64,75.49,75.53,156775.0,75.1882,75.3277,75.1783,75.2181,156775.0
2019-10-10 13:30:00,75.54,75.54,75.37,75.47,33191.0,75.2281,75.2281,75.0588,75.1584,33191.0
2019-10-10 13:40:00,75.49,75.54,75.45,75.54,32492.0,75.1783,75.2281,75.1385,75.2281,32492.0
2019-10-10 13:50:00,75.54,75.69,75.52,75.59,110902.0,75.2281,75.3775,75.2082,75.2779,110902.0
2019-10-10 14:00:00,75.57,75.76,75.39,75.55,143225.0,75.258,75.4472,75.0787,75.238,143225.0
2019-10-10 14:10:00,75.51,75.81,75.46,75.68,40299.0,75.1982,75.497,75.1484,75.3675,40299.0
2019-10-10 14:20:00,75.69,75.71,75.58,75.67,90677.0,75.3775,75.3974,75.2679,75.3575,90677.0
2019-10-10 14:30:00,75.67,75.72,75.6,75.64,72139.0,75.3575,75.4073,75.2878,75.3277,72139.0
2019-10-10 14:40:00,75.65,75.68,75.55,75.68,90553.0,75.3376,75.3675,75.238,75.3675,90553.0
2019-10-10 14:50:00,75.67,75.85,75.66,75.76,110434.0,75.3575,75.5368,75.3476,75.4472,110434.0
2019-10-10 15:00:00,75.76,75.84,75.74,75.79,67435.0,75.4472,75.5268,75.4273,75.4771,67435.0
2019-10-10 15:10:00,75.78,75.9,75.76,75.9,56441.0,75.4671,75.5866,75.4472,75.5866,56441.0
2019-10-10 15:20:00,75.89,75.96,75.86,75.93,178555.0,75.5766,75.6464,75.5468,75.6165,178555.0
2019-10-10 15:30:00,75.94,75.96,75.81,75.87,143704.0,75.6264,75.6464,75.497,75.5567,143704.0
2019-10-10 15:40:00,75.87,75.98,75.86,75.98,126991.0,75.5567,75.6663,75.5468,75.6663,126991.0
2019-10-10 15:50:00,75.97,76.16,75.97,76.04,549592.0,75.6563,75.8455,75.6563,75.726,549592.0
2019-10-11 09:30:00,76.7,77.15,76.67,76.97,279311.0,76.3833,76.8314,76.3534,76.6522,279311.0
2019-10-11 09:40:00,76.98,77.33,76.92,77.28,228494.0,76.6621,77.0107,76.6024,76.9609,228494.0
2019-10-11 09:50:00,77.28,77.34,77.06,77.17,156873.0,76.9609,77.0207,76.7418,76.8514,156873.0
2019-10-11 10:00:00,77.17,77.55,77.17,77.48,143835.0,76.8514,77.2298,76.8514,77.1601,143835.0
2019-10-11 10:10:00,77.48,77.53,77.25,77.29,158542.0,77.1601,77.2099,76.931,76.9709,158542.0
2019-10-11 10:20:00,77.29,77.43,77.18,77.41,150623.0,76.9709,77.1103,76.8613,77.0904,150623.0
2019-10-11 10:30:00,77.39,77.62,77.37,77.55,165563.0,77.0704,77.2995,77.0505,77.2298,165563.0
2019-10-11 10:40:00,77.54,77.55,77.33,77.37,136763.0,77.2198,77.2298,77.0107,77.0505,136763.0
2019-10-11 10:50:00,77.36,77.56,77.34,77.44,84390.0,77.0406,77.2397,77.0207,77.1202,84390.0
2019-10-11 11:00:00,77.44,77.66,77.36,77.54,222082.0,77.1202,77.3393,77.0406,77.2198,222082.0
2019-10-11 11:10:00,77.56,77.61,77.42,77.56,109428.0,77.2397,77.2895,77.1003,77.2397,109428.0
2019-10-11 11:20:00,77.55,77.64,77.35,77.45,131689.0,77.2298,77.3194,77.0306,77.1302,131689.0
2019-10-11 11:30:00,77.46,77.62,77.43,77.61,96896.0,77.1402,77.2995,77.1103,77.2895,96896.0
2019-10-11 11:40:00,77.61,77.62,77.25,77.35,192106.0,77.2895,77.2995,76.931,77.0306,192106.0
2019-10-11 11:50:00,77.35,77.35,77.16,77.25,78389.0,77.0306,77.0306,76.8414,76.931,78389.0
2019-10-11 12:00:00,77.26,77.28,77.07,77.09,79746.0,76.941,76.9609,76.7518,76.7717,79746.0
2019-10-11 12:10:00,77.11,77.15,76.98,77.02,40547.0,76.7916,76.8314,76.6621,76.702,40547.0
2019-10-11 12:20:00,77.03,77.2,76.96,77.2,80412.0,76.7119,76.8812,76.6422,76.8812,80412.0
2019-10-11 12:30:00,77.21,77.31,76.85,77.17,135606.0,76.8912,76.9908,76.5327,76.8514,135606.0
2019-10-11 12:40:00,77.16,77.33,77.03,77.31,66463.0,76.8414,77.0107,76.7119,76.9908,66463.0
2019-10-11 12:50:00,77.32,77.5,77.32,77.4,69174.0,77.0007,77.18,77.0007,77.0804,69174.0
2019-10-11 13:00:00,77.4,77.43,77.21,77.21,84182.0,77.0804,77.1103,76.8912,76.8912,84182.0
2019-10-11 13:10:00,77.2,77.27,76.93,76.93,48772.0,76.8812,76.9509,76.6123,76.6123,48772.0
2019-10-11 13:20:00,76.95,77.42,76.91,77.25,154760.0,76.6323,77.1003,76.5924,76.931,154760.0
2019-10-11 13:30:00,77.23,77.41,77.12,77.32,61064.0,76.9111,77.0904,76.8016,77.0007,61064.0
2019-10-11 13:40:00,77.3,77.49,77.25,77.47,100045.0,76.9808,77.17,76.931,77.1501,100045.0
2019-10-11 13:50:00,77.48,77.6,77.43,77.58,91810.0,77.1601,77.2796,77.1103,77.2597,91810.0
2019-10-11 14:00:00,77.58,77.59,77.46,77.47,105794.0,77.2597,77.2696,77.1402,77.1501,105794.0
2019-10-11 14:10:00,77.46,77.5,77.37,77.49,45442.0,77.1402,77.18,77.0505,77.17,45442.0
2019-10-11 14:20:00,77.5,77.67,77.45,77.59,133875.0,77.18,77.3493,77.1302,77.2696,133875.0
2019-10-11 14:30:00,77.6,77.74,77.59,77.73,84667.0,77.2796,77.419,77.2696,77.409,84667.0
2019-10-11 14:40:00,77.74,77.75,77.63,77.64,71689.0,77.419,77.429,77.3095,77.3194,71689.0
2019-10-11 14:50:00,77.63,77.73,77.62,77.73,167539.0,77.3095,77.409,77.2995,77.409,167539.0
2019-10-11 15:00:00,77.72,77.72,77.59,77.66,66904.0,77.3991,77.3991,77.2696,77.3393,66904.0
2019-10-11 15:10:00,77.65,77.75,77.6,77.72,194455.0,77.3294,77.429,77.2796,77.3991,194455.0
2019-10-11 15:20:00,77.72,77.81,77.63,77.78,129036.0,77.3991,77.4887,77.3095,77.4588,129036.0
2019-10-11 15:30:00,77.77,77.78,77.5,77.7,250321.0,77.4489,77.4588,77.18,77.3792,250321.0
2019-10-11 15:40:00,77.7,77.76,77.2,77.36,397908.0,77.3792,77.4389,76.8812,77.0406,397908.0
2019-10-11 15:50:00,77.35,77.42,77.11,77.12,470499.0,77.0306,77.1003,76.7916,76.8016,470499.0
2019-10-14 09:30:00,77.06,77.25,76.76,76.78,179629.0,76.7418,76.931,76.443,76.463,179629.0
2019-10-14 09:40:00,76.82,76.82,76.62,76.77,70116.0,76.5028,76.5028,76.3036,76.453,70116.0
2019-10-14 09:50:00,76.75,76.81,76.43,76.45,107137.0,76.4331,76.4928,76.1144,76.1343,107137.0
2019-10-14 10:00:00,76.45,76.76,76.41,76.73,97957.0,76.1343,76.443,76.0945,76.4132,97957.0
2019-10-14 10:10:00,76.77,76.83,76.67,76.69,412958.0,76.453,76.5128,76.3534,76.3733,412958.0
2019-10-14 10:20:00,76.69,76.78,76.61,76.71,153564.0,76.3733,76.463,76.2937,76.3933,153564.0
2019-10-14 10:30:00,76.74,77.2,76.74,77.19,125158.0,76.4231,76.8812,76.4231,76.8713,125158.0
2019-10-14 10:40:00,77.21,77.43,77.15,77.39,351531.0,76.8912,77.1103,76.8314,77.0704,351531.0
2019-10-14 10:50:00,77.41,77.73,77.36,77.72,57984.0,77.0904,77.409,77.0406,77.3991,57984.0
2019-10-14 11:00:00,77.72,77.75,77.55,77.58,74698.0,77.3991,77.429,77.2298,77.2597,74698.0
2019-10-14 11:10:00,77.59,77.81,77.58,77.76,70685.0,77.2696,77.4887,77.2597,77.4389,70685.0
2019-10-14 11:20:00,77.77,77.82,77.63,77.68,90680.0,77.4489,77.4987,77.3095,77.3592,90680.0
2019-10-14 11:30:00,77.68,77.89,77.68,77.88,43682.0,77.3592,77.5684,77.3592,77.5584,43682.0
2019-10-14 11:40:00,77.86,77.89,77.74,77.76,86065.0,77.5385,77.5684,77.419,77.4389,86065.0
2019-10-14 11:50:00,77.76,77.89,77.73,77.81,44621.0,77.4389,77.5684,77.409,77.4887,44621.0
2019-10-14 12:00:00,77.83,78.02,77.83,77.94,84129.0,77.5086,77.6978,77.5086,77.6182,84129.0
2019-10-14 12:10:00,77.96,78.05,77.91,77.95,42248.0,77.6381,77.7277,77.5883,77.6281,42248.0
2019-10-14 12:20:00,77.95,77.95,77.68,77.7,45263.0,77.6281,77.6281,77.3592,77.3792,45263.0
2019-10-14 12:30:00,77.69,77.74,77.64,77.74,26299.0,77.3692,77.419,77.3194,77.419,26299.0
2019-10-14 12:40:00,77.72,77.73,77.66,77.69,34370.0,77.3991,77.409,77.3393,77.3692,34370.0
2019-10-14 12:50:00,77.72,77.72,77.51,77.53,53625.0,77.3991,77.3991,77.19,77.2099,53625.0
2019-10-14 13:00:00,77.53,77.55,77.46,77.51,25571.0,77.2099,77.2298,77.1402,77.19,25571.0
2019-10-14 13:10:00,77.5,77.5,77.28,77.31,39641.0,77.18,77.18,76.9609,76.9908,39641.0
2019-10-14 13:20:00,77.31,77.43,77.31,77.4,34647.0,76.9908,77.1103,76.9908,77.0804,34647.0
2019-10-14 13:30:00,77.4,77.48,77.35,77.43,31627.0,77.0804,77.1601,77.0306,77.1103,31627.0
2019-10-14 13:40:00,77.46,77.56,77.43,77.56,32284.0,77.1402,77.2397,77.1103,77.2397,32284.0
2019-10-14 13:50:00,77.56,77.63,77.55,77.6,30239.0,77.2397,77.3095,77.2298,77.2796,30239.0
2019-10-14 14:00:00,77.6,77.65,77.46,77.5,58887.0,77.2796,77.3294,77.1402,77.18,58887.0
2019-10-14 14:10:00,77.5,77.51,77.39,77.41,35706.0,77.18,77.19,77.0704,77.0904,35706.0
2019-10-14 14:20:00,77.39,77.4,77.32,77.34,26232.0,77.0704,77.0804,77.0007,77.0207,26232.0
2019-10-14 14:30:00,77.35,77.42,77.33,77.39,50476.0,77.0306,77.1003,77.0107,77.0704,50476.0
2019-10-14 14:40:00,77.39,77.44,77.37,77.4,76658.0,77.0704,77.1202,77.0505,77.0804,76658.0
2019-10-14 14:50:00,77.39,77.44,77.29,77.29,47122.0,77.0704,77.1202,76.9709,76.9709,47122.0
2019-10-14 15:00:00,77.29,77.29,77.16,77.19,78196.0,76.9709,76.9709,76.8414,76.8713,78196.0
2019-10-14 15:10:00,77.19,77.3,77.18,77.3,89567.0,76.8713,76.9808,76.8613,76.9808,89567.0
2019-10-14 15:20:00,77.32,77.36,77.13,77.16,64472.0,77.0007,77.0406,76.8115,76.8414,64472.0
2019-10-14 15:30:00,77.16,77.16,77.05,77.08,102260.0,76.8414,76.8414,76.7318,76.7617,102260.0
2019-10-14 15:40:00,77.06,77.1,77.02,77.03,89020.0,76.7418,76.7816,76.702,76.7119,89020.0
2019-10-14 15:50:00,77.03,77.09,76.96,76.96,370925.0,76.7119,76.7717,76.6422,76.6422,370925.0
2019-10-15 09:30:00,77.32,77.55,77.17,77.4,125959.0,77.0007,77.2298,76.8514,77.0804,125959.0
2019-10-15 09:40:00,77.41,77.77,77.28,77.67,85682.0,77.0904,77.4489,76.9609,77.3493,85682.0
2019-10-15 09:50:00,77.65,77.68,77.43,77.66,84421.0,77.3294,77.3592,77.1103,77.3393,84421.0
2019-10-15 10:00:00,77.65,77.86,77.64,77.85,83361.0,77.3294,77.5385,77.3194,77.5285,83361.0
2019-10-15 10:10:00,77.85,78.1,77.84,77.98,102279.0,77.5285,77.7775,77.5186,77.658,102279.0
2019-10-15 10:20:00,77.97,78.23,77.94,78.17,149948.0,77.6481,77.907,77.6182,77.8472,149948.0
2019-10-15 10:30:00,78.19,78.39,78.15,78.3,161264.0,77.8671,78.0663,77.8273,77.9767,161264.0
2019-10-15 10:40:00,78.3,78.42,78.27,78.34,115278.0,77.9767,78.0962,77.9468,78.0165,115278.0
2019-10-15 10:50:00,78.34,78.63,78.34,78.55,381783.0,78.0165,78.3053,78.0165,78.2257,381783.0
2019-10-15 11:00:00,78.55,78.74,78.55,78.72,220146.0,78.2257,78.4149,78.2257,78.395,220146.0
2019-10-15 11:10:00,78.71,78.71,78.41,78.51,121797.0,78.385,78.385,78.0862,78.1858,121797.0
2019-10-15 11:20:00,78.51,78.64,78.49,78.57,76515.0,78.1858,78.3153,78.1659,78.2456,76515.0
2019-10-15 11:30:00,78.61,78.63,78.45,78.5,69342.0,78.2854,78.3053,78.1261,78.1759,69342.0
2019-10-15 11:40:00,78.5,78.59,78.47,78.51,57560.0,78.1759,78.2655,78.146,78.1858,57560.0
2019-10-15 11:50:00,78.51,78.81,78.49,78.73,72513.0,78.1858,78.4846,78.1659,78.4049,72513.0
2019-10-15 12:00:00,78.75,78.77,78.65,78.71,55363.0,78.4248,78.4447,78.3252,78.385,55363.0
2019-10-15 12:10:00,78.73,78.94,78.72,78.91,243581.0,78.4049,78.614,78.395,78.5842,243581.0
2019-10-15 12:20:00,78.91,78.96,78.73,78.77,139493.0,78.5842,78.634,78.4049,78.4447,139493.0
2019-10-15 12:30:00,78.77,78.89,78.76,78.82,56334.0,78.4447,78.5643,78.4348,78.4945,56334.0
2019-10-15 12:40:00,78.83,78.86,78.79,78.83,84987.0,78.5045,78.5344,78.4647,78.5045,84987.0
2019-10-15 12:50:00,78.84,79.05,78.8,78.98,191515.0,78.5145,78.7236,78.4746,78.6539,191515.0
2019-10-15 13:00:00,78.99,79.07,78.98,79.01,193746.0,78.6638,78.7435,78.6539,78.6838,193746.0
2019-10-15 13:10:00,79.01,79.08,79.0,79.04,77551.0,78.6838,78.7535,78.6738,78.7136,77551.0
2019-10-15 13:20:00,79.03,79.07,78.91,78.95,62065.0,78.7037,78.7435,78.5842,78.624,62065.0
2019-10-15 13:30:00,78.96,78.96,78.86,78.91,45785.0,78.634,78.634,78.5344,78.5842,45785.0
2019-10-15 13:40:00,78.91,79.07,78.86,78.97,118863.0,78.5842,78.7435,78.5344,78.6439,118863.0
2019-10-15 13:50:00,78.97,78.98,78.84,78.86,68603.0,78.6439,78.6539,78.5145,78.5344,68603.0
2019-10-15 14:00:00,78.85,78.89,78.76,78.86,65572.0,78.5244,78.5643,78.4348,78.5344,65572.0
2019-10-15 14:10:00,78.86,78.99,78.81,78.96,61149.0,78.5344,78.6638,78.4846,78.634,61149.0
2019-10-15 14:20:00,78.96,78.97,78.8,78.81,61195.0,78.634,78.6439,78.4746,78.4846,61195.0
2019-10-15 14:30:00,78.81,78.85,78.72,78.8,88865.0,78.4846,78.5244,78.395,78.4746,88865.0
2019-10-15 14:40:00,78.79,78.83,78.74,78.79,67847.0,78.4647,78.5045,78.4149,78.4647,67847.0
2019-10-15 14:50:00,78.8,78.84,78.72,78.82,79768.0,78.4746,78.5145,78.395,78.4945,79768.0
2019-10-15 15:00:00,78.81,78.81,78.64,78.67,75804.0,78.4846,78.4846,78.3153,78.3452,75804.0
2019-10-15 15:10:00,78.66,78.75,78.64,78.67,188355.0,78.3352,78.4248,78.3153,78.3452,188355.0
2019-10-15 15:20:00,78.66,78.72,78.56,78.67,113509.0,78.3352,78.395,78.2356,78.3452,113509.0
2019-10-15 15:30:00,78.68,78.72,78.62,78.67,144383.0,78.3551,78.395,78.2954,78.3452,144383.0
2019-10-15 15:40:00,78.67,78.76,78.62,78.72,205362.0,78.3452,78.4348,78.2954,78.395,205362.0
2019-10-15 15:50:00,78.72,78.89,78.67,78.85,365806.0,78.395,78.5643,78.3452,78.5244,365806.0
2019-10-16 09:30:00,78.8,78.97,78.54,78.76,348436.0,78.4746,78.6439,78.2157,78.4348,348436.0
2019-10-16 09:40:00,78.76,79.12,78.67,78.97,209774.0,78.4348,78.7933,78.3452,78.6439,209774.0
2019-10-16 09:50:00,78.96,78.99,78.75,78.92,105772.0,78.634,78.6638,78.4248,78.5941,105772.0
2019-10-16 10:00:00,78.92,79.06,78.66,78.81,219788.0,78.5941,78.7335,78.3352,78.4846,219788.0
2019-10-16 10:10:00,78.82,78.95,78.66,78.7,156406.0,78.4945,78.624,78.3352,78.375,156406.0
2019-10-16 10:20:00,78.69,78.72,78.46,78.6,168319.0,78.3651,78.395,78.136,78.2754,168319.0
2019-10-16 10:30:00,78.61,78.82,78.59,78.78,135451.0,78.2854,78.4945,78.2655,78.4547,135451.0
2019-10-16 10:40:00,78.76,78.77,78.44,78.55,205133.0,78.4348,78.4447,78.1161,78.2257,205133.0
2019-10-16 10:50:00,78.55,78.65,78.43,78.6,161979.0,78.2257,78.3252,78.1062,78.2754,161979.0
2019-10-16 11:00:00,78.6,78.71,78.51,78.69,226475.0,78.2754,78.385,78.1858,78.3651,226475.0
2019-10-16 11:10:00,78.68,78.79,78.65,78.67,86551.0,78.3551,78.4647,78.3252,78.3452,86551.0
2019-10-16 11:20:00,78.66,78.66,78.49,78.57,81536.0,78.3352,78.3352,78.1659,78.2456,81536.0
2019-10-16 11:30:00,78.56,78.65,78.54,78.63,97135.0,78.2356,78.3252,78.2157,78.3053,97135.0
2019-10-16 11:40:00,78.64,78.87,78.63,78.87,156804.0,78.3153,78.5443,78.3053,78.5443,156804.0
2019-10-16 11:50:00,78.84,78.94,78.78,78.94,53565.0,78.5145,78.614,78.4547,78.614,53565.0
2019-10-16 12:00:00,78.94,79.1,78.94,79.09,99640.0,78.614,78.7734,78.614,78.7634,99640.0
2019-10-16 12:10:00,79.09,79.1,79.01,79.05,81985.0,78.7634,78.7734,78.6838,78.7236,81985.0
2019-10-16 12:20:00,79.05,79.08,78.91,78.94,151941.0,78.7236,78.7535,78.5842,78.614,151941.0
2019-10-16 12:30:00,78.95,78.97,78.86,78.87,68123.0,78.624,78.6439,78.5344,78.5443,68123.0
2019-10-16 12:40:00,78.86,78.97,78.84,78.95,50683.0,78.5344,78.6439,78.5145,78.624,50683.0
2019-10-16 12:50:00,78.95,78.96,78.81,78.89,53533.0,78.624,78.634,78.4846,78.5643,53533.0
2019-10-16 13:00:00,78.88,78.9,78.77,78.85,52772.0,78.5543,78.5742,78.4447,78.5244,52772.0
2019-10-16 13:10:00,78.84,78.86,78.69,78.78,52756.0,78.5145,78.5344,78.3651,78.4547,52756.0
2019-10-16 13:20:00,78.78,78.82,78.72,78.81,30620.0,78.4547,78.4945,78.395,78.4846,30620.0
2019-10-16 13:30:00,78.81,78.9,78.78,78.87,30498.0,78.4846,78.5742,78.4547,78.5443,30498.0
2019-10-16 13:40:00,78.85,78.85,78.7,78.72,45378.0,78.5244,78.5244,78.375,78.395,45378.0
2019-10-16 13:50:00,78.72,78.73,78.64,78.67,34379.0,78.395,78.4049,78.3153,78.3452,34379.0
2019-10-16 14:00:00,78.69,78.71,78.59,78.65,156207.0,78.3651,78.385,78.2655,78.3252,156207.0
2019-10-16 14:10:00,78.67,78.82,78.67,78.78,24592.0,78.3452,78.4945,78.3452,78.4547,24592.0
2019-10-16 14:20:00,78.79,78.86,78.72,78.73,48626.0,78.4647,78.5344,78.395,78.4049,48626.0
2019-10-16 14:30:00,78.73,78.84,78.72,78.83,26100.0,78.4049,78.5145,78.395,78.5045,26100.0
2019-10-16 14:40:00,78.85,78.88,78.81,78.86,62825.0,78.5244,78.5543,78.4846,78.5344,62825.0
2019-10-16 14:50:00,78.86,78.89,78.8,78.8,45593.0,78.5344,78.5643,78.4746,78.4746,45593.0
2019-10-16 15:00:00,78.81,78.84,78.68,78.73,65856.0,78.4846,78.5145,78.3551,78.4049,65856.0
2019-10-16 15:10:00,78.72,78.77,78.66,78.74,68926.0,78.395,78.4447,78.3352,78.4149,68926.0
2019-10-16 15:20:00,78.74,78.76,78.55,78.67,140061.0,78.4149,78.4348,78.2257,78.3452,140061.0
2019-10-16 15:30:00,78.67,78.81,78.66,78.79,69505.0,78.3452,78.4846,78.3352,78.4647,69505.0
2019-10-16 15:40:00,78.8,78.84,78.66,78.69,194861.0,78.4746,78.5145,78.3352,78.3651,194861.0
2019-10-16 15:50:00,78.67,78.75,78.66,78.72,309011.0,78.3452,78.4248,78.3352,78.395,309011.0
2019-10-17 09:30:00,79.06,79.43,78.92,79.39,233793.0,78.7335,79.102,78.5941,79.0622,233793.0
2019-10-17 09:40:00,79.4,79.83,79.37,79.81,266865.0,79.0721,79.5004,79.0423,79.4805,266865.0
2019-10-17 09:50:00,79.82,79.82,79.51,79.56,171679.0,79.4904,79.4904,79.1817,79.2315,171679.0
2019-10-17 10:00:00,79.54,79.6,79.33,79.41,126391.0,79.2116,79.2713,79.0024,79.0821,126391.0
2019-10-17 10:10:00,79.46,79.71,79.43,79.64,91568.0,79.1319,79.3809,79.102,79.3112,91568.0
2019-10-17 10:20:00,79.64,79.86,79.6,79.74,183859.0,79.3112,79.5302,79.2713,79.4107,183859.0
2019-10-17 10:30:00,79.72,79.74,79.48,79.59,262049.0,79.3908,79.4107,79.1518,79.2614,262049.0
2019-10-17 10:40:00,79.6,79.64,79.42,79.45,237697.0,79.2713,79.3112,79.0921,79.1219,237697.0
2019-10-17 10:50:00,79.45,79.6,79.41,79.53,147732.0,79.1219,79.2713,79.0821,79.2016,147732.0
2019-10-17 11:00:00,79.52,79.57,79.33,79.42,192322.0,79.1917,79.2414,79.0024,79.0921,192322.0
2019-10-17 11:10:00,79.43,79.6,79.43,79.47,124882.0,79.102,79.2713,79.102,79.1419,124882.0
2019-10-17 11:20:00,79.47,79.57,79.46,79.53,88056.0,79.1419,79.2414,79.1319,79.2016,88056.0
2019-10-17 11:30:00,79.55,79.71,79.48,79.69,81665.0,79.2215,79.3809,79.1518,79.3609,81665.0
2019-10-17 11:40:00,79.67,79.76,79.6,79.74,46716.0,79.341,79.4307,79.2713,79.4107,46716.0
2019-10-17 11:50:00,79.72,79.73,79.51,79.61,98407.0,79.3908,79.4008,79.1817,79.2813,98407.0
2019-10-17 12:00:00,79.64,79.65,79.49,79.62,157420.0,79.3112,79.3211,79.1618,79.2912,157420.0
2019-10-17 12:10:00,79.59,79.66,79.54,79.62,55771.0,79.2614,79.3311,79.2116,79.2912,55771.0
2019-10-17 12:20:00,79.63,79.65,79.57,79.59,23078.0,79.3012,79.3211,79.2414,79.2614,23078.0
2019-10-17 12:30:00,79.61,79.66,79.59,79.6,42934.0,79.2813,79.3311,79.2614,79.2713,42934.0
2019-10-17 12:40:00,79.61,79.63,79.36,79.47,57396.0,79.2813,79.3012,79.0323,79.1419,57396.0
2019-10-17 12:50:00,79.49,79.5,79.44,79.49,14814.0,79.1618,79.1717,79.112,79.1618,14814.0
2019-10-17 13:00:00,79.5,79.58,79.47,79.47,23115.0,79.1717,79.2514,79.1419,79.1419,23115.0
2019-10-17 13:10:00,79.5,79.56,79.44,79.56,24643.0,79.1717,79.2315,79.112,79.2315,24643.0
2019-10-17 13:20:00,79.56,79.66,79.5,79.66,27409.0,79.2315,79.3311,79.1717,79.3311,27409.0
2019-10-17 13:30:00,79.67,79.75,79.67,79.72,33657.0,79.341,79.4207,79.341,79.3908,33657.0
2019-10-17 13:40:00,79.72,79.74,79.6,79.65,51265.0,79.3908,79.4107,79.2713,79.3211,51265.0
2019-10-17 13:50:00,79.66,79.69,79.61,79.68,31371.0,79.3311,79.3609,79.2813,79.351,31371.0
2019-10-17 14:00:00,79.69,79.69,79.58,79.64,32213.0,79.3609,79.3609,79.2514,79.3112,32213.0
2019-10-17 14:10:00,79.65,79.72,79.62,79.63,79495.0,79.3211,79.3908,79.2912,79.3012,79495.0
2019-10-17 14:20:00,79.62,79.71,79.61,79.7,64352.0,79.2912,79.3809,79.2813,79.3709,64352.0
2019-10-17 14:30:00,79.7,79.76,79.67,79.75,115573.0,79.3709,79.4307,79.341,79.4207,115573.0
2019-10-17 14:40:00,79.75,79.8,79.69,79.7,217996.0,79.4207,79.4705,79.3609,79.3709,217996.0
2019-10-17 14:50:00,79.7,79.84,79.7,79.84,40963.0,79.3709,79.5103,79.3709,79.5103,40963.0
2019-10-17 15:00:00,79.84,79.85,79.74,79.81,81680.0,79.5103,79.5203,79.4107,79.4805,81680.0
2019-10-17 15:10:00,79.81,79.85,79.77,79.78,102818.0,79.4805,79.5203,79.4406,79.4506,102818.0
2019-10-17 15:20:00,79.78,79.79,79.71,79.76,90032.0,79.4506,79.4605,79.3809,79.4307,90032.0
2019-10-17 15:30:00,79.75,79.8,79.68,79.75,87261.0,79.4207,79.4705,79.351,79.4207,87261.0
2019-10-17 15:40:00,79.74,79.75,79.61,79.61,191366.0,79.4107,79.4207,79.2813,79.2813,191366.0
2019-10-17 15:50:00,79.6,79.67,79.59,79.63,447562.0,79.2713,79.341,79.2614,79.3012,447562.0
2019-10-18 09:30:00,79.53,79.66,79.2,79.4,166259.0,79.2016,79.3311,78.873,79.0721,166259.0
2019-10-18 09:40:00,79.38,79.46,79.01,79.45,245606.0,79.0522,79.1319,78.6838,79.1219,245606.0
2019-10-18 09:50:00,79.47,79.8,79.39,79.74,114503.0,79.1419,79.4705,79.0622,79.4107,114503.0
2019-10-18 10:00:00,79.77,79.93,79.64,79.73,124308.0,79.4406,79.6,79.3112,79.4008,124308.0
2019-10-18 10:10:00,79.74,79.82,79.3,79.33,198694.0,79.4107,79.4904,78.9726,79.0024,198694.0
2019-10-18 10:20:00,79.29,79.32,79.09,79.17,224449.0,78.9626,78.9925,78.7634,78.8431,224449.0
2019-10-18 10:30:00,79.15,79.18,78.85,78.92,191468.0,78.8232,78.8531,78.5244,78.5941,191468.0
2019-10-18 10:40:00,78.91,78.98,78.58,78.89,207124.0,78.5842,78.6539,78.2555,78.5643,207124.0
2019-10-18 10:50:00,78.9,79.08,78.89,79.06,134181.0,78.5742,78.7535,78.5643,78.7335,134181.0
2019-10-18 11:00:00,79.07,79.18,78.77,78.8,197389.0,78.7435,78.8531,78.4447,78.4746,197389.0
2019-10-18 11:10:00,78.8,79.07,78.7,78.98,129167.0,78.4746,78.7435,78.375,78.6539,129167.0
2019-10-18 11:20:00,78.97,79.01,78.9,78.94,124391.0,78.6439,78.6838,78.5742,78.614,124391.0
2019-10-18 11:30:00,78.94,78.99,78.76,78.88,91913.0,78.614,78.6638,78.4348,78.5543,91913.0
2019-10-18 11:40:00,78.88,78.93,78.75,78.76,37201.0,78.5543,78.6041,78.4248,78.4348,37201.0
2019-10-18 11:50:00,78.75,78.76,78.42,78.45,157879.0,78.4248,78.4348,78.0962,78.1261,157879.0
2019-10-18 12:00:00,78.44,78.61,78.3,78.3,232074.0,78.1161,78.2854,77.9767,77.9767,232074.0
2019-10-18 12:10:00,78.3,78.4,77.9,77.96,171455.0,77.9767,78.0763,77.5783,77.6381,171455.0
2019-10-18 12:20:00,77.93,78.3,77.79,78.23,249168.0,77.6082,77.9767,77.4688,77.907,249168.0
2019-10-18 12:30:00,78.23,78.37,78.16,78.3,165213.0,77.907,78.0464,77.8373,77.9767,165213.0
2019-10-18 12:40:00,78.29,78.42,78.2,78.41,89670.0,77.9667,78.0962,77.8771,78.0862,89670.0
2019-10-18 12:50:00,78.41,78.61,78.4,78.57,70157.0,78.0862,78.2854,78.0763,78.2456,70157.0
2019-10-18 13:00:00,78.55,78.71,78.53,78.62,74700.0,78.2257,78.385,78.2057,78.2954,74700.0
2019-10-18 13:10:00,78.63,78.64,78.46,78.63,44072.0,78.3053,78.3153,78.136,78.3053,44072.0
2019-10-18 13:20:00,78.63,78.67,78.52,78.65,94808.0,78.3053,78.3452,78.1958,78.3252,94808.0
2019-10-18 13:30:00,78.65,78.65,78.47,78.49,40833.0,78.3252,78.3252,78.146,78.1659,40833.0
2019-10-18 13:40:00,78.5,78.75,78.43,78.69,164001.0,78.1759,78.4248,78.1062,78.3651,164001.0
2019-10-18 13:50:00,78.7,78.76,78.56,78.6,61227.0,78.375,78.4348,78.2356,78.2754,61227.0
2019-10-18 14:00:00,78.59,78.64,78.52,78.58,38296.0,78.2655,78.3153,78.1958,78.2555,38296.0
2019-10-18 14:10:00,78.59,78.77,78.55,78.76,107484.0,78.2655,78.4447,78.2257,78.4348,107484.0
2019-10-18 14:20:00,78.76,78.89,78.74,78.78,89652.0,78.4348,78.5643,78.4149,78.4547,89652.0
2019-10-18 14:30:00,78.78,78.79,78.69,78.78,45436.0,78.4547,78.4647,78.3651,78.4547,45436.0
2019-10-18 14:40:00,78.78,78.91,78.76,78.89,45696.0,78.4547,78.5842,78.4348,78.5643,45696.0
2019-10-18 14:50:00,78.88,78.95,78.83,78.9,104267.0,78.5543,78.624,78.5045,78.5742,104267.0
2019-10-18 15:00:00,78.92,79.02,78.88,78.96,178608.0,78.5941,78.6937,78.5543,78.634,178608.0
2019-10-18 15:10:00,78.96,78.98,78.81,78.83,176250.0,78.634,78.6539,78.4846,78.5045,176250.0
2019-10-18 15:20:00,78.83,78.89,78.82,78.84,102579.0,78.5045,78.5643,78.4945,78.5145,102579.0
2019-10-18 15:30:00,78.85,79.01,78.84,78.95,148631.0,78.5244,78.6838,78.5145,78.624,148631.0
2019-10-18 15:40:00,78.95,78.98,78.9,78.95,252377.0,78.624,78.6539,78.5742,78.624,252377.0
2019-10-18 15:50:00,78.96,78.99,78.64,78.66,931362.0,78.634,78.6638,78.3153,78.3352,931362.0
2019-10-21 09:30:00,79.45,79.53,78.58,79.35,283440.0,79.1219,79.2016,78.2555,79.0224,283440.0
2019-10-21 09:40:00,79.36,79.64,79.18,79.18,104324.0,79.0323,79.3112,78.8531,78.8531,104324.0
2019-10-21 09:50:00,79.14,79.62,79.14,79.27,106597.0,78.8132,79.2912,78.8132,78.9427,106597.0
2019-10-21 10:00:00,79.29,79.38,78.89,79.18,99659.0,78.9626,79.0522,78.5643,78.8531,99659.0
2019-10-21 10:10:00,79.17,79.29,79.02,79.18,325441.0,78.8431,78.9626,78.6937,78.8531,325441.0
2019-10-21 10:20:00,79.18,79.49,79.13,79.46,48869.0,78.8531,79.1618,78.8033,79.1319,48869.0
2019-10-21 10:30:00,79.46,79.61,79.3,79.61,60029.0,79.1319,79.2813,78.9726,79.2813,60029.0
2019-10-21 10:40:00,79.62,79.69,79.53,79.67,71755.0,79.2912,79.3609,79.2016,79.341,71755.0
2019-10-21 10:50:00,79.67,79.79,79.65,79.71,43133.0,79.341,79.4605,79.3211,79.3809,43133.0
2019-10-21 11:00:00,79.72,79.9,79.72,79.84,60793.0,79.3908,79.5701,79.3908,79.5103,60793.0
2019-10-21 11:10:00,79.88,79.97,79.78,79.79,39636.0,79.5502,79.6398,79.4506,79.4605,39636.0
2019-10-21 11:20:00,79.78,79.92,79.72,79.79,45344.0,79.4506,79.59,79.3908,79.4605,45344.0
2019-10-21 11:30:00,79.78,79.87,79.71,79.81,41267.0,79.4506,79.5402,79.3809,79.4805,41267.0
2019-10-21 11:40:00,79.8,79.85,79.77,79.84,16753.0,79.4705,79.5203,79.4406,79.5103,16753.0
2019-10-21 11:50:00,79.84,79.94,79.8,79.93,51202.0,79.5103,79.6099,79.4705,79.6,51202.0
2019-10-21 12:00:00,79.95,80.08,79.91,80.08,46068.0,79.6199,79.7493,79.58,79.7493,46068.0
2019-10-21 12:10:00,80.08,80.2,80.08,80.18,57921.0,79.7493,79.8688,79.7493,79.8489,57921.0
2019-10-21 12:20:00,80.17,80.18,80.05,80.12,53047.0,79.839,79.8489,79.7195,79.7892,53047.0
2019-10-21 12:30:00,80.13,80.19,80.01,80.18,72445.0,79.7991,79.8589,79.6796,79.8489,72445.0
2019-10-21 12:40:00,80.19,80.35,80.15,80.3,79354.0,79.8589,80.0182,79.819,79.9684,79354.0
2019-10-21 12:50:00,80.3,80.33,80.17,80.18,50148.0,79.9684,79.9983,79.839,79.8489,50148.0
2019-10-21 13:00:00,80.18,80.27,80.12,80.15,31709.0,79.8489,79.9386,79.7892,79.819,31709.0
2019-10-21 13:10:00,80.16,80.16,80.04,80.05,19424.0,79.829,79.829,79.7095,79.7195,19424.0
2019-10-21 13:20:00,80.05,80.17,80.02,80.16,29598.0,79.7195,79.839,79.6896,79.829,29598.0
2019-10-21 13:30:00,80.17,80.3,80.16,80.21,87461.0,79.839,79.9684,79.829,79.8788,87461.0
2019-10-21 13:40:00,80.2,80.22,80.02,80.04,39251.0,79.8688,79.8888,79.6896,79.7095,39251.0
2019-10-21 13:50:00,80.03,80.22,79.99,80.21,31479.0,79.6995,79.8888,79.6597,79.8788,31479.0
2019-10-21 14:00:00,80.21,80.28,80.15,80.27,100218.0,79.8788,79.9485,79.819,79.9386,100218.0
2019-10-21 14:10:00,80.26,80.31,80.1,80.1,57036.0,79.9286,79.9784,79.7693,79.7693,57036.0
2019-10-21 14:20:00,80.1,80.14,79.9,79.9,38438.0,79.7693,79.8091,79.5701,79.5701,38438.0
2019-10-21 14:30:00,79.9,79.97,79.85,79.93,32491.0,79.5701,79.6398,79.5203,79.6,32491.0
2019-10-21 14:40:00,79.93,79.95,79.76,79.82,47509.0,79.6,79.6199,79.4307,79.4904,47509.0
2019-10-21 14:50:00,79.83,80.11,79.82,80.11,46922.0,79.5004,79.7792,79.4904,79.7792,46922.0
2019-10-21 15:00:00,80.11,80.19,80.05,80.08,60324.0,79.7792,79.8589,79.7195,79.7493,60324.0
2019-10-21 15:10:00,80.08,80.23,80.07,80.17,103491.0,79.7493,79.8987,79.7394,79.839,103491.0
2019-10-21 15:20:00,80.18,80.19,80.08,80.1,77958.0,79.8489,79.8589,79.7493,79.7693,77958.0
2019-10-21 15:30:00,80.09,80.17,80.09,80.13,46747.0,79.7593,79.839,79.7593,79.7991,46747.0
2019-10-21 15:40:00,80.13,80.25,80.12,80.22,92466.0,79.7991,79.9186,79.7892,79.8888,92466.0
2019-10-21 15:50:00,80.22,80.3,80.11,80.11,428211.0,79.8888,79.9684,79.7792,79.7792,428211.0
2019-10-22 09:30:00,81.61,81.93,81.22,81.47,749923.0,81.273,81.5917,80.8846,81.1336,749923.0
2019-10-22 09:40:00,81.46,81.68,81.26,81.42,222209.0,81.1236,81.3427,80.9245,81.0838,222209.0
2019-10-22 09:50:00,81.43,81.63,81.38,81.53,130992.0,81.0938,81.2929,81.044,81.1934,130992.0
2019-10-22 10:00:00,81.55,81.66,81.32,81.4,126760.0,81.2133,81.3228,80.9842,81.0639,126760.0
2019-10-22 10:10:00,81.38,81.54,81.17,81.48,64656.0,81.044,81.2033,80.8348,81.1436,64656.0
2019-10-22 10:20:00,81.49,81.59,81.23,81.24,70084.0,81.1535,81.2531,80.8946,80.9045,70084.0
2019-10-22 10:30:00,81.23,81.39,80.97,81.12,208440.0,80.8946,81.0539,80.6357,80.785,208440.0
2019-10-22 10:40:00,81.12,81.19,80.77,80.79,205266.0,80.785,80.8548,80.4365,80.4564,205266.0
2019-10-22 10:50:00,80.8,81.11,80.76,81.0,77939.0,80.4664,80.7751,80.4265,80.6655,77939.0
2019-10-22 11:00:00,80.98,81.05,80.93,81.02,61643.0,80.6456,80.7153,80.5958,80.6855,61643.0
2019-10-22 11:10:00,81.01,81.06,80.72,80.82,55590.0,80.6755,80.7253,80.3867,80.4863,55590.0
2019-10-22 11:20:00,80.83,80.89,80.73,80.78,35999.0,80.4962,80.556,80.3967,80.4464,35999.0
2019-10-22 11:30:00,80.77,80.79,80.66,80.67,39468.0,80.4365,80.4564,80.3269,80.3369,39468.0
2019-10-22 11:40:00,80.66,80.68,80.48,80.48,76339.0,80.3269,80.3469,80.1477,80.1477,76339.0
2019-10-22 11:50:00,80.48,80.6,80.44,80.6,63482.0,80.1477,80.2672,80.1079,80.2672,63482.0
2019-10-22 12:00:00,80.56,80.72,80.55,80.67,56890.0,80.2274,80.3867,80.2174,80.3369,56890.0
2019-10-22 12:10:00,80.68,81.07,80.66,81.07,178426.0,80.3469,80.7353,80.3269,80.7353,178426.0
2019-10-22 12:20:00,81.08,81.19,80.98,81.16,60194.0,80.7452,80.8548,80.6456,80.8249,60194.0
2019-10-22 12:30:00,81.16,81.34,81.14,81.29,51937.0,80.8249,81.0041,80.805,80.9543,51937.0
2019-10-22 12:40:00,81.3,81.36,81.26,81.29,33159.0,80.9643,81.0241,80.9245,80.9543,33159.0
2019-10-22 12:50:00,81.27,81.28,81.11,81.17,30777.0,80.9344,80.9444,80.7751,80.8348,30777.0
2019-10-22 13:00:00,81.16,81.17,80.99,81.08,105010.0,80.8249,80.8348,80.6556,80.7452,105010.0
2019-10-22 13:10:00,81.1,81.17,81.02,81.16,7915.0,80.7651,80.8348,80.6855,80.8249,7915.0
2019-10-22 13:20:00,81.16,81.25,81.16,81.22,44798.0,80.8249,80.9145,80.8249,80.8846,44798.0
2019-10-22 13:30:00,81.2,81.26,81.14,81.26,41134.0,80.8647,80.9245,80.805,80.9245,41134.0
2019-10-22 13:40:00,81.25,81.27,81.11,81.14,18512.0,80.9145,80.9344,80.7751,80.805,18512.0
2019-10-22 13:50:00,81.16,81.17,80.96,81.09,87669.0,80.8249,80.8348,80.6257,80.7552,87669.0
2019-10-22 14:00:00,81.1,81.17,81.08,81.14,56476.0,80.7651,80.8348,80.7452,80.805,56476.0
2019-10-22 14:10:00,81.14,81.18,81.05,81.11,42143.0,80.805,80.8448,80.7153,80.7751,42143.0
2019-10-22 14:20:00,81.12,81.15,80.92,80.96,101901.0,80.785,80.8149,80.5859,80.6257,101901.0
2019-10-22 14:30:00,80.97,81.0,80.79,80.93,144102.0,80.6357,80.6655,80.4564,80.5958,144102.0
2019-10-22 14:40:00,80.93,80.97,80.77,80.83,120175.0,80.5958,80.6357,80.4365,80.4962,120175.0
2019-10-22 14:50:00,80.83,80.84,80.7,80.75,104173.0,80.4962,80.5062,80.3668,80.4166,104173.0
2019-10-22 15:00:00,80.75,80.79,80.6,80.67,110853.0,80.4166,80.4564,80.2672,80.3369,110853.0
2019-10-22 15:10:00,80.67,80.72,80.62,80.69,68883.0,80.3369,80.3867,80.2871,80.3568,68883.0
2019-10-22 15:20:00,80.68,80.8,80.67,80.73,43474.0,80.3469,80.4664,80.3369,80.3967,43474.0
2019-10-22 15:30:00,80.73,80.82,80.7,80.75,89083.0,80.3967,80.4863,80.3668,80.4166,89083.0
2019-10-22 15:40:00,80.74,80.76,80.67,80.71,457974.0,80.4066,80.4265,80.3369,80.3767,457974.0
2019-10-22 15:50:00,80.72,80.84,80.7,80.74,474727.0,80.3867,80.5062,80.3668,80.4066,474727.0
2019-10-23 09:30:00,80.66,80.88,80.32,80.85,104790.0,80.3269,80.546,79.9883,80.5162,104790.0
2019-10-23 09:40:00,80.85,81.26,80.79,81.2,171061.0,80.5162,80.9245,80.4564,80.8647,171061.0
2019-10-23 09:50:00,81.2,81.2,80.8,80.83,174527.0,80.8647,80.8647,80.4664,80.4962,174527.0
2019-10-23 10:00:00,80.83,80.84,80.44,80.45,57596.0,80.4962,80.5062,80.1079,80.1178,57596.0
2019-10-23 10:10:00,80.46,80.69,80.4,80.65,83237.0,80.1278,80.3568,80.068,80.317,83237.0
2019-10-23 10:20:00,80.65,80.93,80.63,80.92,69316.0,80.317,80.5958,80.2971,80.5859,69316.0
2019-10-23 10:30:00,80.95,81.16,80.68,80.7,99238.0,80.6157,80.8249,80.3469,80.3668,99238.0
2019-10-23 10:40:00,80.7,81.13,80.69,81.06,105184.0,80.3668,80.795,80.3568,80.7253,105184.0
2019-10-23 10:50:00,81.04,81.21,80.94,80.94,111877.0,80.7054,80.8747,80.6058,80.6058,111877.0
2019-10-23 11:00:00,80.94,81.07,80.91,81.01,46000.0,80.6058,80.7353,80.5759,80.6755,46000.0
2019-10-23 11:10:00,81.0,81.32,80.96,81.23,63185.0,80.6655,80.9842,80.6257,80.8946,63185.0
2019-10-23 11:20:00,81.23,81.38,81.21,81.29,39364.0,80.8946,81.044,80.8747,80.9543,39364.0
2019-10-23 11:30:00,81.31,81.42,81.24,81.35,60955.0,80.9743,81.0838,80.9045,81.0141,60955.0
2019-10-23 11:40:00,81.35,81.55,81.32,81.51,72113.0,81.0141,81.2133,80.9842,81.1734,72113.0
2019-10-23 11:50:00,81.52,81.54,81.27,81.27,28025.0,81.1834,81.2033,80.9344,80.9344,28025.0
2019-10-23 12:00:00,81.3,81.36,81.19,81.19,58355.0,80.9643,81.0241,80.8548,80.8548,58355.0
2019-10-23 12:10:00,81.18,81.19,81.04,81.11,33431.0,80.8448,80.8548,80.7054,80.7751,33431.0
2019-10-23 12:20:00,81.09,81.15,81.06,81.11,16302.0,80.7552,80.8149,80.7253,80.7751,16302.0
2019-10-23 12:30:00,81.1,81.18,81.03,81.15,22824.0,80.7651,80.8448,80.6954,80.8149,22824.0
2019-10-23 12:40:00,81.17,81.27,81.16,81.2,29917.0,80.8348,80.9344,80.8249,80.8647,29917.0
2019-10-23 12:50:00,81.19,81.24,81.16,81.17,14434.0,80.8548,80.9045,80.8249,80.8348,14434.0
2019-10-23 13:00:00,81.17,81.48,81.17,81.44,49690.0,80.8348,81.1436,80.8348,81.1037,49690.0
2019-10-23 13:10:00,81.45,81.46,81.27,81.28,28189.0,81.1137,81.1236,80.9344,80.9444,28189.0
2019-10-23 13:20:00,81.27,81.31,81.17,81.18,50893.0,80.9344,80.9743,80.8348,80.8448,50893.0
2019-10-23 13:30:00,81.2,81.23,81.06,81.06,73423.0,80.8647,80.8946,80.7253,80.7253,73423.0
2019-10-23 13:40:00,81.05,81.05,80.96,81.03,61909.0,80.7153,80.7153,80.6257,80.6954,61909.0
2019-10-23 13:50:00,81.03,81.04,80.83,80.83,131545.0,80.6954,80.7054,80.4962,80.4962,131545.0
2019-10-23 14:00:00,80.8,80.8,80.62,80.68,32241.0,80.4664,80.4664,80.2871,80.3469,32241.0
2019-10-23 14:10:00,80.69,80.78,80.62,80.65,127413.0,80.3568,80.4464,80.2871,80.317,127413.0
2019-10-23 14:20:00,80.66,80.77,80.65,80.76,49337.0,80.3269,80.4365,80.317,80.4265,49337.0
2019-10-23 14:30:00,80.75,80.76,80.54,80.57,118980.0,80.4166,80.4265,80.2074,80.2373,118980.0
2019-10-23 14:40:00,80.57,80.61,80.5,80.55,103267.0,80.2373,80.2771,80.1676,80.2174,103267.0
2019-10-23 14:50:00,80.56,80.62,80.52,80.54,35008.0,80.2274,80.2871,80.1875,80.2074,35008.0
2019-10-23 15:00:00,80.54,80.6,80.51,80.51,52397.0,80.2074,80.2672,80.1776,80.1776,52397.0
2019-10-23 15:10:00,80.52,80.57,80.46,80.48,80803.0,80.1875,80.2373,80.1278,80.1477,80803.0
2019-10-23 15:20:00,80.47,80.48,80.33,80.35,86122.0,80.1377,80.1477,79.9983,80.0182,86122.0
2019-10-23 15:30:00,80.34,80.4,80.32,80.33,65447.0,80.0083,80.068,79.9883,79.9983,65447.0
2019-10-23 15:40:00,80.33,80.4,80.32,80.39,105882.0,79.9983,80.068,79.9883,80.0581,105882.0
2019-10-23 15:50:00,80.38,80.44,80.29,80.44,269707.0,80.0481,80.1079,79.9585,80.1079,269707.0
2019-10-24 09:30:00,80.72,80.72,79.99,80.13,128137.0,80.3867,80.3867,79.6597,79.7991,128137.0
2019-10-24 09:40:00,80.11,80.43,80.06,80.43,168153.0,79.7792,80.0979,79.7294,80.0979,168153.0
2019-10-24 09:50:00,80.43,80.56,80.24,80.48,97095.0,80.0979,80.2274,79.9087,80.1477,97095.0
2019-10-24 10:00:00,80.49,80.56,80.15,80.2,94123.0,80.1576,80.2274,79.819,79.8688,94123.0
2019-10-24 10:10:00,80.2,80.21,79.98,80.1,94567.0,79.8688,79.8788,79.6498,79.7693,94567.0
2019-10-24 10:20:00,80.11,80.23,80.07,80.1,50155.0,79.7792,79.8987,79.7394,79.7693,50155.0
2019-10-24 10:30:00,80.08,80.09,79.89,79.89,107059.0,79.7493,79.7593,79.5601,79.5601,107059.0
2019-10-24 10:40:00,79.9,80.06,79.89,79.92,87365.0,79.5701,79.7294,79.5601,79.59,87365.0
2019-10-24 10:50:00,79.94,79.98,79.82,79.84,77853.0,79.6099,79.6498,79.4904,79.5103,77853.0
2019-10-24 11:00:00,79.85,79.97,79.71,79.75,80903.0,79.5203,79.6398,79.3809,79.4207,80903.0
2019-10-24 11:10:00,79.73,79.87,79.72,79.81,127917.0,79.4008,79.5402,79.3908,79.4805,127917.0
2019-10-24 11:20:00,79.81,80.19,79.78,80.19,48834.0,79.4805,79.8589,79.4506,79.8589,48834.0
2019-10-24 11:30:00,80.16,80.23,80.05,80.08,59771.0,79.829,79.8987,79.7195,79.7493,59771.0
2019-10-24 11:40:00,80.07,80.11,79.98,79.98,26783.0,79.7394,79.7792,79.6498,79.6498,26783.0
2019-10-24 11:50:00,79.99,80.17,79.91,80.13,78401.0,79.6597,79.839,79.58,79.7991,78401.0
2019-10-24 12:00:00,80.14,80.17,79.96,80.04,64342.0,79.8091,79.839,79.6298,79.7095,64342.0
2019-10-24 12:10:00,80.04,80.04,79.79,79.89,49120.0,79.7095,79.7095,79.4605,79.5601,49120.0
2019-10-24 12:20:00,79.89,80.02,79.86,79.95,10254.0,79.5601,79.6896,79.5302,79.6199,10254.0
2019-10-24 12:30:00,79.97,79.98,79.8,79.8,22757.0,79.6398,79.6498,79.4705,79.4705,22757.0
2019-10-24 12:40:00,79.81,79.83,79.73,79.81,16486.0,79.4805,79.5004,79.4008,79.4805,16486.0
2019-10-24 12:50:00,79.81,79.85,79.73,79.74,19183.0,79.4805,79.5203,79.4008,79.4107,19183.0
2019-10-24 13:00:00,79.76,79.82,79.72,79.78,33212.0,79.4307,79.4904,79.3908,79.4506,33212.0
2019-10-24 13:10:00,79.8,79.9,79.8,79.9,13417.0,79.4705,79.5701,79.4705,79.5701,13417.0
2019-10-24 13:20:00,79.9,79.94,79.87,79.92,10264.0,79.5701,79.6099,79.5402,79.59,10264.0
2019-10-24 13:30:00,79.92,79.98,79.87,79.93,38921.0,79.59,79.6498,79.5402,79.6,38921.0
2019-10-24 13:40:00,79.95,80.18,79.95,80.17,29055.0,79.6199,79.8489,79.6199,79.839,29055.0
2019-10-24 13:50:00,80.16,80.16,79.88,79.91,47792.0,79.829,79.829,79.5502,79.58,47792.0
2019-10-24 14:00:00,79.92,80.0,79.9,79.9,37044.0,79.59,79.6697,79.5701,79.5701,37044.0
2019-10-24 14:10:00,79.91,80.03,79.91,80.02,20193.0,79.58,79.6995,79.58,79.6896,20193.0
2019-10-24 14:20:00,80.03,80.1,80.02,80.08,12339.0,79.6995,79.7693,79.6896,79.7493,12339.0
2019-10-24 14:30:00,80.07,80.09,79.98,79.99,17189.0,79.7394,79.7593,79.6498,79.6597,17189.0
2019-10-24 14:40:00,79.97,80.0,79.81,79.82,37162.0,79.6398,79.6697,79.4805,79.4904,37162.0
2019-10-24 14:50:00,79.84,79.97,79.84,79.87,34551.0,79.5103,79.6398,79.5103,79.5402,34551.0
2019-10-24 15:00:00,79.88,80.17,79.88,80.09,93365.0,79.5502,79.839,79.5502,79.7593,93365.0
2019-10-24 15:10:00,80.1,80.18,80.1,80.18,13997.0,79.7693,79.8489,79.7693,79.8489,13997.0
2019-10-24 15:20:00,80.17,80.22,80.11,80.11,41818.0,79.839,79.8888,79.7792,79.7792,41818.0
2019-10-24 15:30:00,80.12,80.23,80.1,80.19,147271.0,79.7892,79.8987,79.7693,79.8589,147271.0
2019-10-24 15:40:00,80.2,80.22,80.05,80.12,136869.0,79.8688,79.8888,79.7195,79.7892,136869.0
2019-10-24 15:50:00,80.12,80.25,80.08,80.15,430855.0,79.7892,79.9186,79.7493,79.819,430855.0
2019-10-25 09:30:00,79.94,80.14,79.78,80.12,119013.0,79.6099,79.8091,79.4506,79.7892,119013.0
2019-10-25 09:40:00,80.06,80.37,80.01,80.23,108653.0,79.7294,80.0381,79.6796,79.8987,108653.0
2019-10-25 09:50:00,80.24,80.37,80.16,80.24,42554.0,79.9087,80.0381,79.829,79.9087,42554.0
2019-10-25 10:00:00,80.24,80.62,80.18,80.57,116117.0,79.9087,80.2871,79.8489,80.2373,116117.0
2019-10-25 10:10:00,80.6,80.73,80.56,80.58,61926.0,80.2672,80.3967,80.2274,80.2473,61926.0
2019-10-25 10:20:00,80.59,80.9,80.54,80.82,67362.0,80.2572,80.566,80.2074,80.4863,67362.0
2019-10-25 10:30:00,80.84,80.99,80.73,80.83,188511.0,80.5062,80.6556,80.3967,80.4962,188511.0
2019-10-25 10:40:00,80.84,81.02,80.74,80.98,63352.0,80.5062,80.6855,80.4066,80.6456,63352.0
2019-10-25 10:50:00,80.98,81.04,80.73,80.75,123579.0,80.6456,80.7054,80.3967,80.4166,123579.0
2019-10-25 11:00:00,80.76,80.85,80.68,80.78,66629.0,80.4265,80.5162,80.3469,80.4464,66629.0
2019-10-25 11:10:00,80.78,81.09,80.76,81.0,55988.0,80.4464,80.7552,80.4265,80.6655,55988.0
2019-10-25 11:20:00,81.01,81.15,81.01,81.03,43913.0,80.6755,80.8149,80.6755,80.6954,43913.0
2019-10-25 11:30:00,81.05,81.13,81.01,81.06,24118.0,80.7153,80.795,80.6755,80.7253,24118.0
2019-10-25 11:40:00,81.06,81.14,81.0,81.14,36255.0,80.7253,80.805,80.6655,80.805,36255.0
2019-10-25 11:50:00,81.16,81.27,81.11,81.24,52193.0,80.8249,80.9344,80.7751,80.9045,52193.0
2019-10-25 12:00:00,81.27,81.29,81.16,81.29,51863.0,80.9344,80.9543,80.8249,80.9543,51863.0
2019-10-25 12:10:00,81.29,81.41,81.25,81.36,62535.0,80.9543,81.0738,80.9145,81.0241,62535.0
2019-10-25 12:20:00,81.37,81.42,81.3,81.42,39369.0,81.034,81.0838,80.9643,81.0838,39369.0
2019-10-25 12:30:00,81.42,81.43,81.15,81.19,47385.0,81.0838,81.0938,80.8149,80.8548,47385.0
2019-10-25 12:40:00,81.2,81.3,81.17,81.27,18713.0,80.8647,80.9643,80.8348,80.9344,18713.0
2019-10-25 12:50:00,81.27,81.34,81.24,81.34,18075.0,80.9344,81.0041,80.9045,81.0041,18075.0
2019-10-25 13:00:00,81.35,81.47,81.34,81.45,25713.0,81.0141,81.1336,81.0041,81.1137,25713.0
2019-10-25 13:10:00,81.46,81.52,81.44,81.49,47448.0,81.1236,81.1834,81.1037,81.1535,47448.0
2019-10-25 13:20:00,81.49,81.57,81.46,81.47,38834.0,81.1535,81.2332,81.1236,81.1336,38834.0
2019-10-25 13:30:00,81.48,81.61,81.38,81.6,38564.0,81.1436,81.273,81.044,81.2631,38564.0
2019-10-25 13:40:00,81.58,81.61,81.55,81.58,18851.0,81.2431,81.273,81.2133,81.2431,18851.0
2019-10-25 13:50:00,81.59,81.64,81.55,81.61,44722.0,81.2531,81.3029,81.2133,81.273,44722.0
2019-10-25 14:00:00,81.6,81.67,81.25,81.28,98244.0,81.2631,81.3328,80.9145,80.9444,98244.0
2019-10-25 14:10:00,81.28,81.39,81.25,81.38,45732.0,80.9444,81.0539,80.9145,81.044,45732.0
2019-10-25 14:20:00,81.38,81.4,81.33,81.39,39588.0,81.044,81.0639,80.9942,81.0539,39588.0
2019-10-25 14:30:00,81.38,81.44,81.27,81.37,41642.0,81.044,81.1037,80.9344,81.034,41642.0
2019-10-25 14:40:00,81.37,81.43,81.36,81.42,15374.0,81.034,81.0938,81.0241,81.0838,15374.0
2019-10-25 14:50:00,81.41,81.46,81.28,81.37,118255.0,81.0738,81.1236,80.9444,81.034,118255.0
2019-10-25 15:00:00,81.36,81.44,81.36,81.42,61884.0,81.0241,81.1037,81.0241,81.0838,61884.0
2019-10-25 15:10:00,81.44,81.5,81.43,81.44,56167.0,81.1037,81.1635,81.0938,81.1037,56167.0
2019-10-25 15:20:00,81.45,81.53,81.42,81.45,52633.0,81.1137,81.1934,81.0838,81.1137,52633.0
2019-10-25 15:30:00,81.46,81.5,81.39,81.41,63401.0,81.1236,81.1635,81.0539,81.0738,63401.0
2019-10-25 15:40:00,81.42,81.42,81.22,81.3,274398.0,81.0838,81.0838,80.8846,80.9643,274398.0
2019-10-25 15:50:00,81.31,81.41,81.26,81.36,339786.0,80.9743,81.0738,80.9245,81.0241,339786.0
2019-10-28 09:30:00,81.6,81.95,81.41,81.43,320655.0,81.2631,81.6116,81.0738,81.0938,320655.0
2019-10-28 09:40:00,81.41,81.85,81.34,81.72,110392.0,81.0738,81.512,81.0041,81.3826,110392.0
2019-10-28 09:50:00,81.67,81.75,81.52,81.61,66589.0,81.3328,81.4124,81.1834,81.273,66589.0
2019-10-28 10:00:00,81.61,81.74,81.57,81.73,68900.0,81.273,81.4025,81.2332,81.3925,68900.0
2019-10-28 10:10:00,81.75,81.9,81.71,81.89,68534.0,81.4124,81.5618,81.3726,81.5519,68534.0
2019-10-28 10:20:00,81.89,82.16,81.82,82.12,93851.0,81.5519,81.8207,81.4822,81.7809,93851.0
2019-10-28 10:30:00,82.09,82.39,82.05,82.24,132682.0,81.751,82.0498,81.7112,81.9004,132682.0
2019-10-28 10:40:00,82.26,82.34,82.18,82.2,80247.0,81.9203,82.0,81.8407,81.8606,80247.0
2019-10-28 10:50:00,82.2,82.2,81.97,82.04,100453.0,81.8606,81.8606,81.6315,81.7012,100453.0
2019-10-28 11:00:00,82.03,82.06,81.92,82.0,70177.0,81.6913,81.7212,81.5817,81.6614,70177.0
2019-10-28 11:10:00,82.0,82.06,81.89,82.03,81638.0,81.6614,81.7212,81.5519,81.6913,81638.0
2019-10-28 11:20:00,82.04,82.19,82.01,82.18,40866.0,81.7012,81.8506,81.6714,81.8407,40866.0
2019-10-28 11:30:00,82.18,82.24,82.09,82.09,48629.0,81.8407,81.9004,81.751,81.751,48629.0
2019-10-28 11:40:00,82.09,82.28,82.04,82.28,40031.0,81.751,81.9403,81.7012,81.9403,40031.0
2019-10-28 11:50:00,82.29,82.36,82.2,82.31,74611.0,81.9502,82.0199,81.8606,81.9701,74611.0
2019-10-28 12:00:00,82.31,82.5,82.31,82.49,52369.0,81.9701,82.1593,81.9701,82.1494,52369.0
2019-10-28 12:10:00,82.49,82.63,82.48,82.5,46187.0,82.1494,82.2888,82.1394,82.1593,46187.0
2019-10-28 12:20:00,82.51,82.73,82.42,82.7,59561.0,82.1693,82.3884,82.0797,82.3585,59561.0
2019-10-28 12:30:00,82.7,82.74,82.55,82.66,54295.0,82.3585,82.3984,82.2091,82.3187,54295.0
2019-10-28 12:40:00,82.66,82.69,82.61,82.66,21840.0,82.3187,82.3486,82.2689,82.3187,21840.0
2019-10-28 12:50:00,82.67,82.67,82.36,82.39,82944.0,82.3286,82.3286,82.0199,82.0498,82944.0
2019-10-28 13:00:00,82.39,82.45,82.35,82.39,34204.0,82.0498,82.1096,82.01,82.0498,34204.0
2019-10-28 13:10:00,82.39,82.53,82.31,82.5,45050.0,82.0498,82.1892,81.9701,82.1593,45050.0
2019-10-28 13:20:00,82.51,82.57,82.44,82.55,30275.0,82.1693,82.2291,82.0996,82.2091,30275.0
2019-10-28 13:30:00,82.55,82.55,82.34,82.34,23753.0,82.2091,82.2091,82.0,82.0,23753.0
2019-10-28 13:40:00,82.34,82.49,82.3,82.48,20208.0,82.0,82.1494,81.9602,82.1394,20208.0
2019-10-28 13:50:00,82.49,82.52,82.37,82.4,37262.0,82.1494,82.1793,82.0299,82.0598,37262.0
2019-10-28 14:00:00,82.4,82.45,82.33,82.45,49322.0,82.0598,82.1096,81.99,82.1096,49322.0
2019-10-28 14:10:00,82.44,82.52,82.4,82.52,32202.0,82.0996,82.1793,82.0598,82.1793,32202.0
2019-10-28 14:20:00,82.52,82.56,82.44,82.54,24274.0,82.1793,82.2191,82.0996,82.1992,24274.0
2019-10-28 14:30:00,82.55,82.6,82.49,82.6,36179.0,82.2091,82.2589,82.1494,82.2589,36179.0
2019-10-28 14:40:00,82.6,82.66,82.54,82.59,33550.0,82.2589,82.3187,82.1992,82.249,33550.0
2019-10-28 14:50:00,82.58,82.62,82.54,82.55,79505.0,82.239,82.2789,82.1992,82.2091,79505.0
2019-10-28 15:00:00,82.55,82.56,82.48,82.55,55195.0,82.2091,82.2191,82.1394,82.2091,55195.0
2019-10-28 15:10:00,82.54,82.58,82.5,82.52,65023.0,82.1992,82.239,82.1593,82.1793,65023.0
2019-10-28 15:20:00,82.52,82.55,82.44,82.54,83096.0,82.1793,82.2091,82.0996,82.1992,83096.0
2019-10-28 15:30:00,82.53,82.59,82.47,82.51,65852.0,82.1892,82.249,82.1295,82.1693,65852.0
2019-10-28 15:40:00,82.51,82.57,82.41,82.47,162885.0,82.1693,82.2291,82.0697,82.1295,162885.0
2019-10-28 15:50:00,82.47,82.56,82.42,82.48,335762.0,82.1295,82.2191,82.0797,82.1394,335762.0
2019-10-29 09:30:00,82.66,82.8,82.44,82.71,400869.0,82.3187,82.4581,82.0996,82.3685,400869.0
2019-10-29 09:40:00,82.67,82.7,82.35,82.55,67228.0,82.3286,82.3585,82.01,82.2091,67228.0
2019-10-29 09:50:00,82.55,82.66,82.34,82.38,54146.0,82.2091,82.3187,82.0,82.0398,54146.0
2019-10-29 10:00:00,82.38,82.42,81.99,81.99,82167.0,82.0398,82.0797,81.6515,81.6515,82167.0
2019-10-29 10:10:00,82.01,82.14,81.96,82.03,89346.0,81.6714,81.8008,81.6216,81.6913,89346.0
2019-10-29 10:20:00,81.99,82.18,81.96,82.11,56813.0,81.6515,81.8407,81.6216,81.771,56813.0
2019-10-29 10:30:00,82.1,82.29,82.0,82.01,93222.0,81.761,81.9502,81.6614,81.6714,93222.0
2019-10-29 10:40:00,82.0,82.18,82.0,82.1,56506.0,81.6614,81.8407,81.6614,81.761,56506.0
2019-10-29 10:50:00,82.11,82.16,82.0,82.02,53161.0,81.771,81.8207,81.6614,81.6813,53161.0
2019-10-29 11:00:00,82.01,82.16,81.97,82.13,74482.0,81.6714,81.8207,81.6315,81.7909,74482.0
2019-10-29 11:10:00,82.15,82.17,82.04,82.13,40644.0,81.8108,81.8307,81.7012,81.7909,40644.0
2019-10-29 11:20:00,82.14,82.2,82.07,82.13,36350.0,81.8008,81.8606,81.7311,81.7909,36350.0
2019-10-29 11:30:00,82.15,82.43,82.14,82.43,60675.0,81.8108,82.0896,81.8008,82.0896,60675.0
2019-10-29 11:40:00,82.4,82.41,82.29,82.38,29989.0,82.0598,82.0697,81.9502,82.0398,29989.0
2019-10-29 11:50:00,82.37,82.58,82.3,82.45,72729.0,82.0299,82.239,81.9602,82.1096,72729.0
2019-10-29 12:00:00,82.46,82.49,82.27,82.43,61567.0,82.1195,82.1494,81.9303,82.0896,61567.0
2019-10-29 12:10:00,82.46,82.63,82.4,82.6,18642.0,82.1195,82.2888,82.0598,82.2589,18642.0
2019-10-29 12:20:00,82.57,82.72,82.55,82.67,26196.0,82.2291,82.3784,82.2091,82.3286,26196.0
2019-10-29 12:30:00,82.68,82.72,82.55,82.61,20095.0,82.3386,82.3784,82.2091,82.2689,20095.0
2019-10-29 12:40:00,82.63,82.67,82.6,82.6,10214.0,82.2888,82.3286,82.2589,82.2589,10214.0
2019-10-29 12:50:00,82.6,82.65,82.5,82.64,39879.0,82.2589,82.3087,82.1593,82.2988,39879.0
2019-10-29 13:00:00,82.64,82.67,82.59,82.63,38546.0,82.2988,82.3286,82.249,82.2888,38546.0
2019-10-29 13:10:00,82.61,82.63,82.45,82.52,29034.0,82.2689,82.2888,82.1096,82.1793,29034.0
2019-10-29 13:20:00,82.52,82.58,82.48,82.58,12068.0,82.1793,82.239,82.1394,82.239,12068.0
2019-10-29 13:30:00,82.55,82.65,82.54,82.63,10654.0,82.2091,82.3087,82.1992,82.2888,10654.0
2019-10-29 13:40:00,82.61,82.64,82.55,82.64,17713.0,82.2689,82.2988,82.2091,82.2988,17713.0
2019-10-29 13:50:00,82.64,82.73,82.63,82.64,24198.0,82.2988,82.3884,82.2888,82.2988,24198.0
2019-10-29 14:00:00,82.62,82.65,82.54,82.6,18705.0,82.2789,82.3087,82.1992,82.2589,18705.0
2019-10-29 14:10:00,82.59,82.71,82.59,82.66,19177.0,82.249,82.3685,82.249,82.3187,19177.0
2019-10-29 14:20:00,82.68,82.68,82.52,82.52,26503.0,82.3386,82.3386,82.1793,82.1793,26503.0
2019-10-29 14:30:00,82.52,82.52,82.41,82.47,45425.0,82.1793,82.1793,82.0697,82.1295,45425.0
2019-10-29 14:40:00,82.45,82.54,82.43,82.49,18412.0,82.1096,82.1992,82.0896,82.1494,18412.0
2019-10-29 14:50:00,82.5,82.56,82.38,82.39,16458.0,82.1593,82.2191,82.0398,82.0498,16458.0
2019-10-29 15:00:00,82.41,82.46,82.35,82.36,26261.0,82.0697,82.1195,82.01,82.0199,26261.0
2019-10-29 15:10:00,82.37,82.48,82.36,82.47,27045.0,82.0299,82.1394,82.0199,82.1295,27045.0
2019-10-29 15:20:00,82.45,82.48,82.39,82.4,22160.0,82.1096,82.1394,82.0498,82.0598,22160.0
2019-10-29 15:30:00,82.42,82.45,82.23,82.24,61708.0,82.0797,82.1096,81.8905,81.9004,61708.0
2019-10-29 15:40:00,82.25,82.29,82.17,82.19,79758.0,81.9104,81.9502,81.8307,81.8506,79758.0
2019-10-29 15:50:00,82.21,82.32,82.18,82.2,218631.0,81.8705,81.9801,81.8407,81.8606,218631.0
2019-10-30 09:30:00,82.33,82.35,81.57,81.72,190343.0,81.99,82.01,81.2332,81.3826,190343.0
2019-10-30 09:40:00,81.69,81.94,81.6,81.69,63768.0,81.3527,81.6017,81.2631,81.3527,63768.0
2019-10-30 09:50:00,81.71,81.78,81.56,81.58,35331.0,81.3726,81.4423,81.2232,81.2431,35331.0
2019-10-30 10:00:00,81.57,81.6,81.27,81.58,80657.0,81.2332,81.2631,80.9344,81.2431,80657.0
2019-10-30 10:10:00,81.55,81.79,81.55,81.64,82847.0,81.2133,81.4523,81.2133,81.3029,82847.0
2019-10-30 10:20:00,81.66,81.94,81.58,81.81,130325.0,81.3228,81.6017,81.2431,81.4722,130325.0
2019-10-30 10:30:00,81.81,81.84,81.54,81.58,130690.0,81.4722,81.5021,81.2033,81.2431,130690.0
2019-10-30 10:40:00,81.58,81.59,81.4,81.45,63470.0,81.2431,81.2531,81.0639,81.1137,63470.0
2019-10-30 10:50:00,81.44,81.69,81.43,81.66,31386.0,81.1037,81.3527,81.0938,81.3228,31386.0
2019-10-30 11:00:00,81.63,81.7,81.55,81.61,39898.0,81.2929,81.3626,81.2133,81.273,39898.0
2019-10-30 11:10:00,81.6,81.87,81.57,81.85,30421.0,81.2631,81.5319,81.2332,81.512,30421.0
2019-10-30 11:20:00,81.86,81.98,81.77,81.97,31436.0,81.522,81.6415,81.4324,81.6315,31436.0
2019-10-30 11:30:00,81.94,82.0,81.76,81.79,18836.0,81.6017,81.6614,81.4224,81.4523,18836.0
2019-10-30 11:40:00,81.8,81.8,81.59,81.71,11698.0,81.4622,81.4622,81.2531,81.3726,11698.0
2019-10-30 11:50:00,81.7,81.71,81.6,81.71,36084.0,81.3626,81.3726,81.2631,81.3726,36084.0
2019-10-30 12:00:00,81.71,81.81,81.66,81.77,15943.0,81.3726,81.4722,81.3228,81.4324,15943.0
2019-10-30 12:10:00,81.78,81.83,81.53,81.53,21112.0,81.4423,81.4921,81.1934,81.1934,21112.0
2019-10-30 12:20:00,81.55,81.69,81.49,81.63,26175.0,81.2133,81.3527,81.1535,81.2929,26175.0
2019-10-30 12:30:00,81.66,81.76,81.66,81.76,8295.0,81.3228,81.4224,81.3228,81.4224,8295.0
2019-10-30 12:40:00,81.76,81.83,81.63,81.65,10912.0,81.4224,81.4921,81.2929,81.3129,10912.0
2019-10-30 12:50:00,81.66,81.75,81.63,81.71,11287.0,81.3228,81.4124,81.2929,81.3726,11287.0
2019-10-30 13:00:00,81.73,81.87,81.71,81.82,20651.0,81.3925,81.5319,81.3726,81.4822,20651.0
2019-10-30 13:10:00,81.81,81.91,81.78,81.88,9270.0,81.4722,81.5718,81.4423,81.5419,9270.0
2019-10-30 13:20:00,81.88,81.92,81.82,81.82,15777.0,81.5419,81.5817,81.4822,81.4822,15777.0
2019-10-30 13:30:00,81.82,81.82,81.72,81.73,13535.0,81.4822,81.4822,81.3826,81.3925,13535.0
2019-10-30 13:40:00,81.74,81.83,81.67,81.76,39126.0,81.4025,81.4921,81.3328,81.4224,39126.0
2019-10-30 13:50:00,81.74,81.74,81.58,81.62,102246.0,81.4025,81.4025,81.2431,81.283,102246.0
2019-10-30 14:00:00,81.58,81.67,81.48,81.54,51253.0,81.2431,81.3328,81.1436,81.2033,51253.0
2019-10-30 14:10:00,81.54,81.93,81.54,81.76,72137.0,81.2033,81.5917,81.2033,81.4224,72137.0
2019-10-30 14:20:00,81.76,81.8,81.66,81.73,37039.0,81.4224,81.4622,81.3228,81.3925,37039.0
2019-10-30 14:30:00,81.73,81.82,81.64,81.65,43220.0,81.3925,81.4822,81.3029,81.3129,43220.0
2019-10-30 14:40:00,81.65,81.82,81.65,81.79,38265.0,81.3129,81.4822,81.3129,81.4523,38265.0
2019-10-30 14:50:00,81.79,81.97,81.77,81.8,57760.0,81.4523,81.6315,81.4324,81.4622,57760.0
2019-10-30 15:00:00,81.81,81.95,81.79,81.85,83534.0,81.4722,81.6116,81.4523,81.512,83534.0
2019-10-30 15:10:00,81.85,81.9,81.81,81.84,28999.0,81.512,81.5618,81.4722,81.5021,28999.0
2019-10-30 15:20:00,81.85,82.02,81.82,81.84,49184.0,81.512,81.6813,81.4822,81.5021,49184.0
2019-10-30 15:30:00,81.85,81.9,81.77,81.8,51589.0,81.512,81.5618,81.4324,81.4622,51589.0
2019-10-30 15:40:00,81.79,81.83,81.77,81.8,63971.0,81.4523,81.4921,81.4324,81.4622,63971.0
2019-10-30 15:50:00,81.8,81.88,81.77,81.81,160574.0,81.4622,81.5419,81.4324,81.4722,160574.0
2019-10-31 09:30:00,81.49,81.96,81.48,81.73,95523.0,81.1535,81.6216,81.1436,81.3925,95523.0
2019-10-31 09:40:00,81.75,81.78,80.85,80.85,129079.0,81.4124,81.4423,80.5162,80.5162,129079.0
2019-10-31 09:50:00,80.82,81.45,80.76,81.4,125068.0,80.4863,81.1137,80.4265,81.0639,125068.0
2019-10-31 10:00:00,81.38,81.4,81.07,81.14,105895.0,81.044,81.0639,80.7353,80.805,105895.0
2019-10-31 10:10:00,81.13,81.2,80.73,80.81,226496.0,80.795,80.8647,80.3967,80.4763,226496.0
2019-10-31 10:20:00,80.8,80.9,80.68,80.84,239689.0,80.4664,80.566,80.3469,80.5062,239689.0
2019-10-31 10:30:00,80.83,81.06,80.69,81.01,30811.0,80.4962,80.7253,80.3568,80.6755,30811.0
2019-10-31 10:40:00,80.99,81.08,80.86,80.88,137078.0,80.6556,80.7452,80.5261,80.546,137078.0
2019-10-31 10:50:00,80.89,81.41,80.86,81.4,56029.0,80.556,81.0738,80.5261,81.0639,56029.0
2019-10-31 11:00:00,81.41,81.59,81.37,81.51,50944.0,81.0738,81.2531,81.034,81.1734,50944.0
2019-10-31 11:10:00,81.49,81.53,81.34,81.34,28583.0,81.1535,81.1934,81.0041,81.0041,28583.0
2019-10-31 11:20:00,81.34,81.4,81.03,81.1,30264.0,81.0041,81.0639,80.6954,80.7651,30264.0
2019-10-31 11:30:00,81.1,81.31,81.1,81.3,82925.0,80.7651,80.9743,80.7651,80.9643,82925.0
2019-10-31 11:40:00,81.31,81.51,81.28,81.46,19932.0,80.9743,81.1734,80.9444,81.1236,19932.0
2019-10-31 11:50:00,81.48,81.58,81.37,81.38,47495.0,81.1436,81.2431,81.034,81.044,47495.0
2019-10-31 12:00:00,81.36,81.43,81.24,81.35,22573.0,81.0241,81.0938,80.9045,81.0141,22573.0
2019-10-31 12:10:00,81.34,81.34,81.05,81.05,56595.0,81.0041,81.0041,80.7153,80.7153,56595.0
2019-10-31 12:20:00,81.05,81.14,81.01,81.11,38935.0,80.7153,80.805,80.6755,80.7751,38935.0
2019-10-31 12:30:00,81.15,81.15,81.02,81.13,16955.0,80.8149,80.8149,80.6855,80.795,16955.0
2019-10-31 12:40:00,81.13,81.17,81.04,81.15,15942.0,80.795,80.8348,80.7054,80.8149,15942.0
2019-10-31 12:50:00,81.16,81.24,81.14,81.18,32518.0,80.8249,80.9045,80.805,80.8448,32518.0
2019-10-31 13:00:00,81.19,81.2,81.12,81.15,10359.0,80.8548,80.8647,80.785,80.8149,10359.0
2019-10-31 13:10:00,81.14,81.18,81.0,81.15,17897.0,80.805,80.8448,80.6655,80.8149,17897.0
2019-10-31 13:20:00,81.16,81.2,81.13,81.13,12582.0,80.8249,80.8647,80.795,80.795,12582.0
2019-10-31 13:30:00,81.14,81.21,81.12,81.12,71552.0,80.805,80.8747,80.785,80.785,71552.0
2019-10-31 13:40:00,81.14,81.14,81.06,81.08,17277.0,80.805,80.805,80.7253,80.7452,17277.0
2019-10-31 13:50:00,81.06,81.16,81.04,81.08,15436.0,80.7253,80.8249,80.7054,80.7452,15436.0
2019-10-31 14:00:00,81.08,81.1,80.9,81.07,57858.0,80.7452,80.7651,80.566,80.7353,57858.0
2019-10-31 14:10:00,81.08,81.16,81.07,81.13,12443.0,80.7452,80.8249,80.7353,80.795,12443.0
2019-10-31 14:20:00,81.12,81.2,81.07,81.07,13425.0,80.785,80.8647,80.7353,80.7353,13425.0
2019-10-31 14:30:00,81.07,81.23,81.06,81.21,16656.0,80.7353,80.8946,80.7253,80.8747,16656.0
2019-10-31 14:40:00,81.19,81.25,81.15,81.25,46196.0,80.8548,80.9145,80.8149,80.9145,46196.0
2019-10-31 14:50:00,81.25,81.34,81.23,81.27,37163.0,80.9145,81.0041,80.8946,80.9344,37163.0
2019-10-31 15:00:00,81.3,81.39,81.24,81.37,30456.0,80.9643,81.0539,80.9045,81.034,30456.0
2019-10-31 15:10:00,81.38,81.47,81.34,81.44,32122.0,81.044,81.1336,81.0041,81.1037,32122.0
2019-10-31 15:20:00,81.45,81.53,81.42,81.46,42689.0,81.1137,81.1934,81.0838,81.1236,42689.0
2019-10-31 15:30:00,81.45,81.54,81.43,81.45,55624.0,81.1137,81.2033,81.0938,81.1137,55624.0
2019-10-31 15:40:00,81.45,81.48,81.36,81.4,76240.0,81.1137,81.1436,81.0241,81.0639,76240.0
2019-10-31 15:50:00,81.4,81.61,81.35,81.59,257811.0,81.0639,81.273,81.0141,81.2531,257811.0
2019-11-01 09:30:00,82.08,82.26,81.63,82.14,109584.0,81.7411,81.9203,81.2929,81.8008,109584.0
2019-11-01 09:40:00,82.09,82.57,82.07,82.53,73164.0,81.751,82.2291,81.7311,82.1892,73164.0
2019-11-01 09:50:00,82.5,82.7,82.5,82.55,134371.0,82.1593,82.3585,82.1593,82.2091,134371.0
2019-11-01 10:00:00,82.54,82.8,82.43,82.65,115320.0,82.1992,82.4581,82.0896,82.3087,115320.0
2019-11-01 10:10:00,82.63,82.79,82.48,82.64,49450.0,82.2888,82.4481,82.1394,82.2988,49450.0
2019-11-01 10:20:00,82.64,82.92,82.6,82.77,148832.0,82.2988,82.5776,82.2589,82.4282,148832.0
2019-11-01 10:30:00,82.79,82.92,82.73,82.91,111810.0,82.4481,82.5776,82.3884,82.5677,111810.0
2019-11-01 10:40:00,82.91,83.11,82.91,83.05,124430.0,82.5677,82.7668,82.5677,82.7071,124430.0
2019-11-01 10:50:00,83.05,83.11,82.86,82.9,52580.0,82.7071,82.7668,82.5179,82.5577,52580.0
2019-11-01 11:00:00,82.89,83.04,82.89,83.03,34638.0,82.5477,82.6971,82.5477,82.6872,34638.0
2019-11-01 11:10:00,83.03,83.21,83.01,83.17,90046.0,82.6872,82.8664,82.6672,82.8266,90046.0
2019-11-01 11:20:00,83.17,83.25,83.11,83.19,99141.0,82.8266,82.9062,82.7668,82.8465,99141.0
2019-11-01 11:30:00,83.18,83.21,83.1,83.16,58241.0,82.8365,82.8664,82.7569,82.8166,58241.0
2019-11-01 11:40:00,83.15,83.27,83.1,83.25,40455.0,82.8067,82.9262,82.7569,82.9062,40455.0
2019-11-01 11:50:00,83.26,83.31,83.19,83.3,25359.0,82.9162,82.966,82.8465,82.956,25359.0
2019-11-01 12:00:00,83.3,83.39,83.26,83.32,51454.0,82.956,83.0457,82.9162,82.976,51454.0
2019-11-01 12:10:00,83.31,83.36,82.95,82.97,253282.0,82.966,83.0158,82.6075,82.6274,253282.0
2019-11-01 12:20:00,82.99,83.27,82.99,83.26,262742.0,82.6473,82.9262,82.6473,82.9162,262742.0
2019-11-01 12:30:00,83.25,83.25,83.17,83.18,109232.0,82.9062,82.9062,82.8266,82.8365,109232.0
2019-11-01 12:40:00,83.18,83.24,83.17,83.2,111676.0,82.8365,82.8963,82.8266,82.8565,111676.0
2019-11-01 12:50:00,83.22,83.26,83.06,83.09,118763.0,82.8764,82.9162,82.717,82.7469,118763.0
2019-11-01 13:00:00,83.08,83.19,83.05,83.17,75159.0,82.737,82.8465,82.7071,82.8266,75159.0
2019-11-01 13:10:00,83.16,83.47,83.16,83.46,79550.0,82.8166,83.1253,82.8166,83.1154,79550.0
2019-11-01 13:20:00,83.47,83.55,83.44,83.48,83494.0,83.1253,83.205,83.0955,83.1353,83494.0
2019-11-01 13:30:00,83.5,83.56,83.47,83.51,39588.0,83.1552,83.215,83.1253,83.1652,39588.0
2019-11-01 13:40:00,83.51,83.62,83.49,83.6,36980.0,83.1652,83.2747,83.1453,83.2548,36980.0
2019-11-01 13:50:00,83.59,83.62,83.53,83.59,58920.0,83.2448,83.2747,83.1851,83.2448,58920.0
2019-11-01 14:00:00,83.6,83.64,83.48,83.48,46803.0,83.2548,83.2946,83.1353,83.1353,46803.0
2019-11-01 14:10:00,83.48,83.59,83.47,83.51,29714.0,83.1353,83.2448,83.1253,83.1652,29714.0
2019-11-01 14:20:00,83.5,83.51,83.42,83.43,59877.0,83.1552,83.1652,83.0755,83.0855,59877.0
2019-11-01 14:30:00,83.44,83.46,83.35,83.44,24247.0,83.0955,83.1154,83.0058,83.0955,24247.0
2019-11-01 14:40:00,83.44,83.61,83.43,83.57,86592.0,83.0955,83.2648,83.0855,83.2249,86592.0
2019-11-01 14:50:00,83.58,83.6,83.42,83.5,56220.0,83.2349,83.2548,83.0755,83.1552,56220.0
2019-11-01 15:00:00,83.49,83.6,83.44,83.57,51338.0,83.1453,83.2548,83.0955,83.2249,51338.0
2019-11-01 15:10:00,83.56,83.65,83.55,83.63,55608.0,83.215,83.3046,83.205,83.2847,55608.0
2019-11-01 15:20:00,83.63,83.64,83.55,83.56,57656.0,83.2847,83.2946,83.205,83.215,57656.0
2019-11-01 15:30:00,83.57,83.63,83.5,83.55,128928.0,83.2249,83.2847,83.1552,83.205,128928.0
2019-11-01 15:40:00,83.55,83.6,83.49,83.52,175433.0,83.205,83.2548,83.1453,83.1751,175433.0
2019-11-01 15:50:00,83.53,83.68,83.46,83.66,718418.0,83.1851,83.3345,83.1154,83.3146,718418.0
2019-11-04 09:30:00,84.39,84.55,83.78,83.81,262443.0,84.0415,84.2009,83.4341,83.4639,262443.0
2019-11-04 09:40:00,83.83,84.13,83.77,84.0,178455.0,83.4839,83.7826,83.4241,83.6532,178455.0
2019-11-04 09:50:00,83.98,83.98,83.7,83.87,63484.0,83.6332,83.6332,83.3544,83.5237,63484.0
2019-11-04 10:00:00,83.9,83.94,83.53,83.62,97467.0,83.5536,83.5934,83.1851,83.2747,97467.0
2019-11-04 10:10:00,83.63,83.82,83.45,83.51,75981.0,83.2847,83.4739,83.1054,83.1652,75981.0
2019-11-04 10:20:00,83.53,83.53,83.38,83.45,71868.0,83.1851,83.1851,83.0357,83.1054,71868.0
2019-11-04 10:30:00,83.45,83.55,83.28,83.28,52629.0,83.1054,83.205,82.9361,82.9361,52629.0
2019-11-04 10:40:00,83.29,83.51,83.29,83.39,37545.0,82.9461,83.1652,82.9461,83.0457,37545.0
2019-11-04 10:50:00,83.42,83.42,83.17,83.17,35887.0,83.0755,83.0755,82.8266,82.8266,35887.0
2019-11-04 11:00:00,83.19,83.38,83.05,83.32,49729.0,82.8465,83.0357,82.7071,82.976,49729.0
2019-11-04 11:10:00,83.31,83.38,83.23,83.38,28447.0,82.966,83.0357,82.8863,83.0357,28447.0
2019-11-04 11:20:00,83.36,83.38,83.24,83.3,73591.0,83.0158,83.0357,82.8963,82.956,73591.0
2019-11-04 11:30:00,83.31,83.34,83.25,83.25,46820.0,82.966,82.9959,82.9062,82.9062,46820.0
2019-11-04 11:40:00,83.25,83.28,83.05,83.14,119703.0,82.9062,82.9361,82.7071,82.7967,119703.0
2019-11-04 11:50:00,83.16,83.21,83.1,83.19,63050.0,82.8166,82.8664,82.7569,82.8465,63050.0
2019-11-04 12:00:00,83.19,83.34,83.19,83.26,65616.0,82.8465,82.9959,82.8465,82.9162,65616.0
2019-11-04 12:10:00,83.26,83.31,83.19,83.25,40558.0,82.9162,82.966,82.8465,82.9062,40558.0
2019-11-04 12:20:00,83.28,83.3,83.1,83.17,54158.0,82.9361,82.956,82.7569,82.8266,54158.0
2019-11-04 12:30:00,83.18,83.24,83.09,83.24,26962.0,82.8365,82.8963,82.7469,82.8963,26962.0
2019-11-04 12:40:00,83.24,83.37,83.23,83.31,18245.0,82.8963,83.0258,82.8863,82.966,18245.0
2019-11-04 12:50:00,83.31,83.42,83.3,83.37,14777.0,82.966,83.0755,82.956,83.0258,14777.0
2019-11-04 13:00:00,83.37,83.38,83.27,83.31,28799.0,83.0258,83.0357,82.9262,82.966,28799.0
2019-11-04 13:10:00,83.32,83.39,83.3,83.33,12502.0,82.976,83.0457,82.956,82.9859,12502.0
2019-11-04 13:20:00,83.33,83.38,83.23,83.23,25091.0,82.9859,83.0357,82.8863,82.8863,25091.0
2019-11-04 13:30:00,83.23,83.38,83.19,83.37,19025.0,82.8863,83.0357,82.8465,83.0258,19025.0
2019-11-04 13:40:00,83.36,83.5,83.3,83.5,40452.0,83.0158,83.1552,82.956,83.1552,40452.0
2019-11-04 13:50:00,83.5,83.54,83.42,83.44,28284.0,83.1552,83.1951,83.0755,83.0955,28284.0
2019-11-04 14:00:00,83.44,83.47,83.3,83.31,29886.0,83.0955,83.1253,82.956,82.966,29886.0
2019-11-04 14:10:00,83.32,83.38,83.24,83.38,27229.0,82.976,83.0357,82.8963,83.0357,27229.0
2019-11-04 14:20:00,83.38,83.41,83.34,83.4,44512.0,83.0357,83.0656,82.9959,83.0556,44512.0
2019-11-04 14:30:00,83.4,83.5,83.39,83.44,13358.0,83.0556,83.1552,83.0457,83.0955,13358.0
2019-11-04 14:40:00,83.44,83.51,83.41,83.44,33162.0,83.0955,83.1652,83.0656,83.0955,33162.0
2019-11-04 14:50:00,83.43,83.44,83.32,83.37,20033.0,83.0855,83.0955,82.976,83.0258,20033.0
2019-11-04 15:00:00,83.39,83.42,83.31,83.33,31326.0,83.0457,83.0755,82.966,82.9859,31326.0
2019-11-04 15:10:00,83.31,83.33,83.16,83.2,76421.0,82.966,82.9859,82.8166,82.8565,76421.0
2019-11-04 15:20:00,83.2,83.28,83.15,83.18,50137.0,82.8565,82.9361,82.8067,82.8365,50137.0
2019-11-04 15:30:00,83.17,83.26,83.16,83.2,67064.0,82.8266,82.9162,82.8166,82.8565,67064.0
2019-11-04 15:40:00,83.2,83.31,83.18,83.31,115868.0,82.8565,82.966,82.8365,82.966,115868.0
2019-11-04 15:50:00,83.31,83.38,83.11,83.13,336591.0,82.966,83.0357,82.7668,82.7867,336591.0
2019-11-05 09:30:00,82.9,83.13,82.7,82.8,90203.0,82.5577,82.7867,82.3585,82.4581,90203.0
2019-11-05 09:40:00,82.77,82.94,82.7,82.77,74226.0,82.4282,82.5975,82.3585,82.4282,74226.0
2019-11-05 09:50:00,82.77,82.93,82.67,82.83,73521.0,82.4282,82.5876,82.3286,82.488,73521.0
2019-11-05 10:00:00,82.87,83.32,82.79,82.85,45669.0,82.5278,82.976,82.4481,82.5079,45669.0
2019-11-05 10:10:00,82.84,82.84,82.37,82.43,110258.0,82.4979,82.4979,82.0299,82.0896,110258.0
2019-11-05 10:20:00,82.45,82.71,82.45,82.57,104130.0,82.1096,82.3685,82.1096,82.2291,104130.0
2019-11-05 10:30:00,82.58,82.74,82.51,82.7,35830.0,82.239,82.3984,82.1693,82.3585,35830.0
2019-11-05 10:40:00,82.7,82.84,82.67,82.82,32855.0,82.3585,82.4979,82.3286,82.478,32855.0
2019-11-05 10:50:00,82.83,83.07,82.76,82.98,35232.0,82.488,82.727,82.4183,82.6374,35232.0
2019-11-05 11:00:00,83.0,83.37,83.0,83.37,58835.0,82.6573,83.0258,82.6573,83.0258,58835.0
2019-11-05 11:10:00,83.34,83.46,83.25,83.25,74951.0,82.9959,83.1154,82.9062,82.9062,74951.0
2019-11-05 11:20:00,83.24,83.37,83.13,83.35,62235.0,82.8963,83.0258,82.7867,83.0058,62235.0
2019-11-05 11:30:00,83.34,83.47,83.22,83.43,50948.0,82.9959,83.1253,82.8764,83.0855,50948.0
2019-11-05 11:40:00,83.41,83.45,83.26,83.26,42125.0,83.0656,83.1054,82.9162,82.9162,42125.0
2019-11-05 11:50:00,83.21,83.31,83.14,83.28,53017.0,82.8664,82.966,82.7967,82.9361,53017.0
2019-11-05 12:00:00,83.29,83.44,83.27,83.44,43862.0,82.9461,83.0955,82.9262,83.0955,43862.0
2019-11-05 12:10:00,83.44,83.45,83.38,83.42,16701.0,83.0955,83.1054,83.0357,83.0755,16701.0
2019-11-05 12:20:00,83.46,83.53,83.32,83.32,40166.0,83.1154,83.1851,82.976,82.976,40166.0
2019-11-05 12:30:00,83.27,83.32,83.16,83.18,95177.0,82.9262,82.976,82.8166,82.8365,95177.0
2019-11-05 12:40:00,83.15,83.19,83.02,83.06,75477.0,82.8067,82.8465,82.6772,82.717,75477.0
2019-11-05 12:50:00,83.08,83.21,83.07,83.08,28350.0,82.737,82.8664,82.727,82.737,28350.0
2019-11-05 13:00:00,83.09,83.14,82.86,82.88,38585.0,82.7469,82.7967,82.5179,82.5378,38585.0
2019-11-05 13:10:00,82.89,83.04,82.88,82.99,17474.0,82.5477,82.6971,82.5378,82.6473,17474.0
2019-11-05 13:20:00,82.97,83.09,82.96,83.01,70230.0,82.6274,82.7469,82.6174,82.6672,70230.0
2019-11-05 13:30:00,83.01,83.17,82.99,83.09,53856.0,82.6672,82.8266,82.6473,82.7469,53856.0
2019-11-05 13:40:00,83.09,83.13,82.98,83.04,87239.0,82.7469,82.7867,82.6374,82.6971,87239.0
2019-11-05 13:50:00,83.04,83.16,83.03,83.16,29887.0,82.6971,82.8166,82.6872,82.8166,29887.0
2019-11-05 14:00:00,83.17,83.21,83.11,83.2,20234.0,82.8266,82.8664,82.7668,82.8565,20234.0
2019-11-05 14:10:00,83.2,83.29,83.19,83.24,21985.0,82.8565,82.9461,82.8465,82.8963,21985.0
2019-11-05 14:20:00,83.25,83.44,83.24,83.38,29528.0,82.9062,83.0955,82.8963,83.0357,29528.0
2019-11-05 14:30:00,83.39,83.46,83.2,83.2,16329.0,83.0457,83.1154,82.8565,82.8565,16329.0
2019-11-05 14:40:00,83.19,83.21,83.13,83.18,11888.0,82.8465,82.8664,82.7867,82.8365,11888.0
2019-11-05 14:50:00,83.17,83.18,83.05,83.06,34328.0,82.8266,82.8365,82.7071,82.717,34328.0
2019-11-05 15:00:00,83.06,83.21,83.02,83.2,50373.0,82.717,82.8664,82.6772,82.8565,50373.0
2019-11-05 15:10:00,83.2,83.25,83.16,83.25,37144.0,82.8565,82.9062,82.8166,82.9062,37144.0
2019-11-05 15:20:00,83.25,83.27,83.17,83.23,25776.0,82.9062,82.9262,82.8266,82.8863,25776.0
2019-11-05 15:30:00,83.23,83.28,83.14,83.16,53310.0,82.8863,82.9361,82.7967,82.8166,53310.0
2019-11-05 15:40:00,83.16,83.26,83.11,83.13,58360.0,82.8166,82.9162,82.7668,82.7867,58360.0
2019-11-05 15:50:00,83.12,83.19,83.08,83.15,199916.0,82.7768,82.8465,82.737,82.8067,199916.0
2019-11-06 09:30:00,83.01,83.09,82.25,82.65,135218.0,82.6672,82.7469,81.9104,82.3087,135218.0
2019-11-06 09:40:00,82.64,82.68,82.37,82.56,77870.0,82.2988,82.3386,82.0299,82.2191,77870.0
2019-11-06 09:50:00,82.54,82.68,82.45,82.63,54376.0,82.1992,82.3386,82.1096,82.2888,54376.0
2019-11-06 10:00:00,82.59,82.75,82.46,82.75,42292.0,82.249,82.4083,82.1195,82.4083,42292.0
2019-11-06 10:10:00,82.74,82.76,82.46,82.62,93762.0,82.3984,82.4183,82.1195,82.2789,93762.0
2019-11-06 10:20:00,82.66,82.92,82.65,82.9,72805.0,82.3187,82.5776,82.3087,82.5577,72805.0
2019-11-06 10:30:00,82.88,82.88,82.63,82.77,91849.0,82.5378,82.5378,82.2888,82.4282,91849.0
2019-11-06 10:40:00,82.77,82.9,82.64,82.64,44330.0,82.4282,82.5577,82.2988,82.2988,44330.0
2019-11-06 10:50:00,82.61,82.63,82.51,82.63,43136.0,82.2689,82.2888,82.1693,82.2888,43136.0
2019-11-06 11:00:00,82.64,82.76,82.6,82.7,18723.0,82.2988,82.4183,82.2589,82.3585,18723.0
2019-11-06 11:10:00,82.72,82.82,82.64,82.81,46991.0,82.3784,82.478,82.2988,82.4681,46991.0
2019-11-06 11:20:00,82.82,82.88,82.66,82.71,156315.0,82.478,82.5378,82.3187,82.3685,156315.0
2019-11-06 11:30:00,82.71,82.76,82.56,82.59,92098.0,82.3685,82.4183,82.2191,82.249,92098.0
2019-11-06 11:40:00,82.58,82.58,82.18,82.24,89389.0,82.239,82.239,81.8407,81.9004,89389.0
2019-11-06 11:50:00,82.22,82.32,82.03,82.3,215854.0,81.8805,81.9801,81.6913,81.9602,215854.0
2019-11-06 12:00:00,82.3,82.54,82.29,82.44,63436.0,81.9602,82.1992,81.9502,82.0996,63436.0
2019-11-06 12:10:00,82.44,82.46,82.3,82.35,32629.0,82.0996,82.1195,81.9602,82.01,32629.0
2019-11-06 12:20:00,82.36,82.4,82.05,82.05,79725.0,82.0199,82.0598,81.7112,81.7112,79725.0
2019-11-06 12:30:00,82.05,82.11,81.94,82.08,128724.0,81.7112,81.771,81.6017,81.7411,128724.0
2019-11-06 12:40:00,82.08,82.23,82.06,82.22,33921.0,81.7411,81.8905,81.7212,81.8805,33921.0
2019-11-06 12:50:00,82.23,82.24,82.07,82.08,63606.0,81.8905,81.9004,81.7311,81.7411,63606.0
2019-11-06 13:00:00,82.11,82.2,82.04,82.09,36422.0,81.771,81.8606,81.7012,81.751,36422.0
2019-11-06 13:10:00,82.08,82.2,82.03,82.16,22861.0,81.7411,81.8606,81.6913,81.8207,22861.0
2019-11-06 13:20:00,82.15,82.22,82.1,82.18,19551.0,81.8108,81.8805,81.761,81.8407,19551.0
2019-11-06 13:30:00,82.19,82.26,82.08,82.09,35652.0,81.8506,81.9203,81.7411,81.751,35652.0
2019-11-06 13:40:00,82.12,82.15,82.06,82.14,51636.0,81.7809,81.8108,81.7212,81.8008,51636.0
2019-11-06 13:50:00,82.13,82.22,82.12,82.16,41747.0,81.7909,81.8805,81.7809,81.8207,41747.0
2019-11-06 14:00:00,82.18,82.29,82.16,82.27,46016.0,81.8407,81.9502,81.8207,81.9303,46016.0
2019-11-06 14:10:00,82.28,82.32,82.21,82.23,31208.0,81.9403,81.9801,81.8705,81.8905,31208.0
2019-11-06 14:20:00,82.23,82.24,81.99,82.03,47365.0,81.8905,81.9004,81.6515,81.6913,47365.0
2019-11-06 14:30:00,82.03,82.09,81.99,82.02,47461.0,81.6913,81.751,81.6515,81.6813,47461.0
2019-11-06 14:40:00,82.02,82.08,81.99,82.08,56847.0,81.6813,81.7411,81.6515,81.7411,56847.0
2019-11-06 14:50:00,82.07,82.15,82.05,82.08,44506.0,81.7311,81.8108,81.7112,81.7411,44506.0
2019-11-06 15:00:00,82.07,82.11,82.01,82.06,51618.0,81.7311,81.771,81.6714,81.7212,51618.0
2019-11-06 15:10:00,82.07,82.11,82.01,82.04,54063.0,81.7311,81.771,81.6714,81.7012,54063.0
2019-11-06 15:20:00,82.03,82.1,82.03,82.04,68311.0,81.6913,81.761,81.6913,81.7012,68311.0
2019-11-06 15:30:00,82.05,82.06,81.92,82.0,120127.0,81.7112,81.7212,81.5817,81.6614,120127.0
2019-11-06 15:40:00,82.0,82.01,81.79,81.84,198560.0,81.6614,81.6714,81.4523,81.5021,198560.0
2019-11-06 15:50:00,81.84,81.91,81.51,81.7,453179.0,81.5021,81.5718,81.1734,81.3626,453179.0
2019-11-07 09:30:00,82.19,82.7,82.18,82.63,304382.0,81.8506,82.3585,81.8407,82.2888,304382.0
2019-11-07 09:40:00,82.66,82.87,82.51,82.83,141367.0,82.3187,82.5278,82.1693,82.488,141367.0
2019-11-07 09:50:00,82.81,82.89,82.35,82.39,134158.0,82.4681,82.5477,82.01,82.0498,134158.0
2019-11-07 10:00:00,82.46,82.49,82.16,82.3,87888.0,82.1195,82.1494,81.8207,81.9602,87888.0
2019-11-07 10:10:00,82.3,82.47,82.19,82.47,123256.0,81.9602,82.1295,81.8506,82.1295,123256.0
2019-11-07 10:20:00,82.45,82.53,82.35,82.4,40571.0,82.1096,82.1892,82.01,82.0598,40571.0
2019-11-07 10:30:00,82.41,82.47,82.26,82.43,40091.0,82.0697,82.1295,81.9203,82.0896,40091.0
2019-11-07 10:40:00,82.45,82.52,82.36,82.42,46287.0,82.1096,82.1793,82.0199,82.0797,46287.0
2019-11-07 10:50:00,82.42,82.65,82.41,82.62,68296.0,82.0797,82.3087,82.0697,82.2789,68296.0
2019-11-07 11:00:00,82.64,82.83,82.59,82.81,104257.0,82.2988,82.488,82.249,82.4681,104257.0
2019-11-07 11:10:00,82.8,82.83,82.64,82.65,53430.0,82.4581,82.488,82.2988,82.3087,53430.0
2019-11-07 11:20:00,82.65,82.7,82.53,82.59,18963.0,82.3087,82.3585,82.1892,82.249,18963.0
2019-11-07 11:30:00,82.6,82.62,82.4,82.61,33261.0,82.2589,82.2789,82.0598,82.2689,33261.0
2019-11-07 11:40:00,82.61,82.62,82.41,82.41,20146.0,82.2689,82.2789,82.0697,82.0697,20146.0
2019-11-07 11:50:00,82.41,82.47,82.25,82.44,55728.0,82.0697,82.1295,81.9104,82.0996,55728.0
2019-11-07 12:00:00,82.46,82.49,82.24,82.44,45211.0,82.1195,82.1494,81.9004,82.0996,45211.0
2019-11-07 12:10:00,82.44,82.56,82.4,82.44,16065.0,82.0996,82.2191,82.0598,82.0996,16065.0
2019-11-07 12:20:00,82.42,82.52,82.39,82.51,11145.0,82.0797,82.1793,82.0498,82.1693,11145.0
2019-11-07 12:30:00,82.53,82.53,82.32,82.39,14824.0,82.1892,82.1892,81.9801,82.0498,14824.0
2019-11-07 12:40:00,82.4,82.44,82.35,82.42,32146.0,82.0598,82.0996,82.01,82.0797,32146.0
2019-11-07 12:50:00,82.43,82.47,82.34,82.34,9212.0,82.0896,82.1295,82.0,82.0,9212.0
2019-11-07 13:00:00,82.35,82.37,82.21,82.25,20422.0,82.01,82.0299,81.8705,81.9104,20422.0
2019-11-07 13:10:00,82.26,82.32,82.16,82.18,17663.0,81.9203,81.9801,81.8207,81.8407,17663.0
2019-11-07 13:20:00,82.15,82.2,82.12,82.17,15042.0,81.8108,81.8606,81.7809,81.8307,15042.0
2019-11-07 13:30:00,82.18,82.21,82.13,82.16,15387.0,81.8407,81.8705,81.7909,81.8207,15387.0
2019-11-07 13:40:00,82.18,82.21,82.13,82.18,14486.0,81.8407,81.8705,81.7909,81.8407,14486.0
2019-11-07 13:50:00,82.16,82.21,82.14,82.14,38012.0,81.8207,81.8705,81.8008,81.8008,38012.0
2019-11-07 14:00:00,82.16,82.21,82.05,82.05,25129.0,81.8207,81.8705,81.7112,81.7112,25129.0
2019-11-07 14:10:00,82.05,82.21,82.05,82.19,20114.0,81.7112,81.8705,81.7112,81.8506,20114.0
2019-11-07 14:20:00,82.19,82.32,82.19,82.26,14742.0,81.8506,81.9801,81.8506,81.9203,14742.0
2019-11-07 14:30:00,82.25,82.33,82.24,82.31,37705.0,81.9104,81.99,81.9004,81.9701,37705.0
2019-11-07 14:40:00,82.32,82.33,82.07,82.12,61602.0,81.9801,81.99,81.7311,81.7809,61602.0
2019-11-07 14:50:00,82.11,82.19,81.97,82.0,22234.0,81.771,81.8506,81.6315,81.6614,22234.0
2019-11-07 15:00:00,81.98,82.06,81.96,82.01,17750.0,81.6415,81.7212,81.6216,81.6714,17750.0
2019-11-07 15:10:00,82.0,82.05,81.85,81.87,21922.0,81.6614,81.7112,81.512,81.5319,21922.0
2019-11-07 15:20:00,81.84,81.87,81.78,81.84,76975.0,81.5021,81.5319,81.4423,81.5021,76975.0
2019-11-07 15:30:00,81.84,81.94,81.83,81.9,40668.0,81.5021,81.6017,81.4921,81.5618,40668.0
2019-11-07 15:40:00,81.91,81.95,81.8,81.82,200168.0,81.5718,81.6116,81.4622,81.4822,200168.0
2019-11-07 15:50:00,81.82,81.96,81.78,81.95,647923.0,81.4822,81.6216,81.4423,81.6116,647923.0
2019-11-08 09:30:00,81.54,81.73,81.0,81.56,202430.0,81.2033,81.3925,80.6655,81.2232,202430.0
2019-11-08 09:40:00,81.53,82.79,81.52,82.71,254789.0,81.1934,82.4481,81.1834,82.3685,254789.0
2019-11-08 09:50:00,82.74,82.81,82.45,82.52,316742.0,82.3984,82.4681,82.1096,82.1793,316742.0
2019-11-08 10:00:00,82.52,82.6,82.15,82.33,270863.0,82.1793,82.2589,81.8108,81.99,270863.0
2019-11-08 10:10:00,82.31,82.63,82.26,82.59,76274.0,81.9701,82.2888,81.9203,82.249,76274.0
2019-11-08 10:20:00,82.59,82.81,82.56,82.68,116964.0,82.249,82.4681,82.2191,82.3386,116964.0
2019-11-08 10:30:00,82.7,82.81,82.59,82.71,77664.0,82.3585,82.4681,82.249,82.3685,77664.0
2019-11-08 10:40:00,82.72,83.16,82.7,83.09,122931.0,82.3784,82.8166,82.3585,82.7469,122931.0
2019-11-08 10:50:00,83.08,83.19,82.96,83.02,99249.0,82.737,82.8465,82.6174,82.6772,99249.0
2019-11-08 11:00:00,83.05,83.18,82.97,83.05,154415.0,82.7071,82.8365,82.6274,82.7071,154415.0
2019-11-08 11:10:00,83.04,83.32,83.02,83.23,161710.0,82.6971,82.976,82.6772,82.8863,161710.0
2019-11-08 11:20:00,83.24,83.3,83.16,83.18,76358.0,82.8963,82.956,82.8166,82.8365,76358.0
2019-11-08 11:30:00,83.17,83.18,83.05,83.14,75253.0,82.8266,82.8365,82.7071,82.7967,75253.0
2019-11-08 11:40:00,83.13,83.28,83.04,83.26,75550.0,82.7867,82.9361,82.6971,82.9162,75550.0
2019-11-08 11:50:00,83.28,83.29,83.19,83.23,45760.0,82.9361,82.9461,82.8465,82.8863,45760.0
2019-11-08 12:00:00,83.22,83.39,83.2,83.37,129857.0,82.8764,83.0457,82.8565,83.0258,129857.0
2019-11-08 12:10:00,83.38,83.42,83.23,83.26,57267.0,83.0357,83.0755,82.8863,82.9162,57267.0
2019-11-08 12:20:00,83.26,83.43,83.23,83.4,32642.0,82.9162,83.0855,82.8863,83.0556,32642.0
2019-11-08 12:30:00,83.41,83.5,83.32,83.32,64667.0,83.0656,83.1552,82.976,82.976,64667.0
2019-11-08 12:40:00,83.32,83.33,83.17,83.2,35452.0,82.976,82.9859,82.8266,82.8565,35452.0
2019-11-08 12:50:00,83.2,83.31,83.13,83.25,51629.0,82.8565,82.966,82.7867,82.9062,51629.0
2019-11-08 13:00:00,83.25,83.25,83.08,83.08,51299.0,82.9062,82.9062,82.737,82.737,51299.0
2019-11-08 13:10:00,83.07,83.27,83.05,83.26,33485.0,82.727,82.9262,82.7071,82.9162,33485.0
2019-11-08 13:20:00,83.26,83.45,83.25,83.44,66890.0,82.9162,83.1054,82.9062,83.0955,66890.0
2019-11-08 13:30:00,83.43,83.45,83.3,83.36,42657.0,83.0855,83.1054,82.956,83.0158,42657.0
2019-11-08 13:40:00,83.36,83.48,83.35,83.46,33633.0,83.0158,83.1353,83.0058,83.1154,33633.0
2019-11-08 13:50:00,83.46,83.58,83.45,83.47,74820.0,83.1154,83.2349,83.1054,83.1253,74820.0
2019-11-08 14:00:00,83.46,83.62,83.41,83.62,167302.0,83.1154,83.2747,83.0656,83.2747,167302.0
2019-11-08 14:10:00,83.62,83.71,83.58,83.7,96479.0,83.2747,83.3643,83.2349,83.3544,96479.0
2019-11-08 14:20:00,83.7,83.87,83.67,83.86,110332.0,83.3544,83.5237,83.3245,83.5137,110332.0
2019-11-08 14:30:00,83.86,84.12,83.73,83.75,166541.0,83.5137,83.7727,83.3843,83.4042,166541.0
2019-11-08 14:40:00,83.77,83.91,83.75,83.82,38345.0,83.4241,83.5635,83.4042,83.4739,38345.0
2019-11-08 14:50:00,83.82,83.95,83.78,83.95,102121.0,83.4739,83.6034,83.4341,83.6034,102121.0
2019-11-08 15:00:00,83.95,84.12,83.95,84.1,132834.0,83.6034,83.7727,83.6034,83.7527,132834.0
2019-11-08 15:10:00,84.1,84.14,84.02,84.05,111593.0,83.7527,83.7926,83.6731,83.7029,111593.0
2019-11-08 15:20:00,84.05,84.14,84.05,84.12,175595.0,83.7029,83.7926,83.7029,83.7727,175595.0
2019-11-08 15:30:00,84.11,84.11,83.85,83.88,101107.0,83.7627,83.7627,83.5038,83.5336,101107.0
2019-11-08 15:40:00,83.85,83.91,83.74,83.84,131335.0,83.5038,83.5635,83.3942,83.4938,131335.0
2019-11-08 15:50:00,83.84,84.05,83.84,84.0,486019.0,83.4938,83.7029,83.4938,83.6532,486019.0
2019-11-11 09:30:00,83.61,83.75,83.1,83.44,201649.0,83.2648,83.4042,82.7569,83.0955,201649.0
2019-11-11 09:40:00,83.39,83.76,83.24,83.75,81601.0,83.0457,83.4141,82.8963,83.4042,81601.0
2019-11-11 09:50:00,83.75,83.95,83.48,83.61,116052.0,83.4042,83.6034,83.1353,83.2648,116052.0
2019-11-11 10:00:00,83.59,83.66,83.33,83.5,68057.0,83.2448,83.3146,82.9859,83.1552,68057.0
2019-11-11 10:10:00,83.51,83.56,83.33,83.52,60008.0,83.1652,83.215,82.9859,83.1751,60008.0
2019-11-11 10:20:00,83.53,83.69,83.45,83.56,42049.0,83.1851,83.3444,83.1054,83.215,42049.0
2019-11-11 10:30:00,83.56,83.82,83.51,83.66,50809.0,83.215,83.4739,83.1652,83.3146,50809.0
2019-11-11 10:40:00,83.64,83.65,83.53,83.64,26426.0,83.2946,83.3046,83.1851,83.2946,26426.0
2019-11-11 10:50:00,83.65,83.78,83.6,83.64,52060.0,83.3046,83.4341,83.2548,83.2946,52060.0
2019-11-11 11:00:00,83.62,83.65,83.45,83.52,42560.0,83.2747,83.3046,83.1054,83.1751,42560.0
2019-11-11 11:10:00,83.53,83.57,83.39,83.45,25323.0,83.1851,83.2249,83.0457,83.1054,25323.0
2019-11-11 11:20:00,83.48,83.56,83.27,83.29,30466.0,83.1353,83.215,82.9262,82.9461,30466.0
2019-11-11 11:30:00,83.28,83.52,83.27,83.5,24235.0,82.9361,83.1751,82.9262,83.1552,24235.0
2019-11-11 11:40:00,83.5,83.5,83.23,83.27,75106.0,83.1552,83.1552,82.8863,82.9262,75106.0
2019-11-11 11:50:00,83.27,83.41,83.27,83.35,46905.0,82.9262,83.0656,82.9262,83.0058,46905.0
2019-11-11 12:00:00,83.35,83.48,83.29,83.29,45136.0,83.0058,83.1353,82.9461,82.9461,45136.0
2019-11-11 12:10:00,83.3,83.49,83.3,83.4,30356.0,82.956,83.1453,82.956,83.0556,30356.0
2019-11-11 12:20:00,83.4,83.52,83.39,83.47,16021.0,83.0556,83.1751,83.0457,83.1253,16021.0
2019-11-11 12:30:00,83.47,83.61,83.45,83.57,21596.0,83.1253,83.2648,83.1054,83.2249,21596.0
2019-11-11 12:40:00,83.59,83.7,83.58,83.67,15148.0,83.2448,83.3544,83.2349,83.3245,15148.0
2019-11-11 12:50:00,83.68,83.69,83.6,83.62,43229.0,83.3345,83.3444,83.2548,83.2747,43229.0
2019-11-11 13:00:00,83.63,83.71,83.6,83.63,7047.0,83.2847,83.3643,83.2548,83.2847,7047.0
2019-11-11 13:10:00,83.64,83.79,83.64,83.72,47826.0,83.2946,83.444,83.2946,83.3743,47826.0
2019-11-11 13:20:00,83.72,83.77,83.69,83.71,14175.0,83.3743,83.4241,83.3444,83.3643,14175.0
2019-11-11 13:30:00,83.72,83.78,83.7,83.75,21913.0,83.3743,83.4341,83.3544,83.4042,21913.0
2019-11-11 13:40:00,83.77,83.8,83.73,83.74,9328.0,83.4241,83.454,83.3843,83.3942,9328.0
2019-11-11 13:50:00,83.76,83.86,83.76,83.86,16565.0,83.4141,83.5137,83.4141,83.5137,16565.0
2019-11-11 14:00:00,83.87,83.91,83.81,83.85,9910.0,83.5237,83.5635,83.4639,83.5038,9910.0
2019-11-11 14:10:00,83.86,83.91,83.85,83.9,26260.0,83.5137,83.5635,83.5038,83.5536,26260.0
2019-11-11 14:20:00,83.91,83.93,83.8,83.81,22800.0,83.5635,83.5834,83.454,83.4639,22800.0
2019-11-11 14:30:00,83.79,83.81,83.7,83.72,19287.0,83.444,83.4639,83.3544,83.3743,19287.0
2019-11-11 14:40:00,83.71,83.74,83.65,83.66,8377.0,83.3643,83.3942,83.3046,83.3146,8377.0
2019-11-11 14:50:00,83.66,83.7,83.63,83.67,25727.0,83.3146,83.3544,83.2847,83.3245,25727.0
2019-11-11 15:00:00,83.68,83.7,83.61,83.62,17746.0,83.3345,83.3544,83.2648,83.2747,17746.0
2019-11-11 15:10:00,83.62,83.71,83.62,83.67,18251.0,83.2747,83.3643,83.2747,83.3245,18251.0
2019-11-11 15:20:00,83.66,83.68,83.56,83.57,31695.0,83.3146,83.3345,83.215,83.2249,31695.0
2019-11-11 15:30:00,83.56,83.63,83.52,83.53,110937.0,83.215,83.2847,83.1751,83.1851,110937.0
2019-11-11 15:40:00,83.52,83.56,83.49,83.55,102005.0,83.1751,83.215,83.1453,83.205,102005.0
2019-11-11 15:50:00,83.55,83.63,83.42,83.48,341789.0,83.205,83.2847,83.0755,83.1353,341789.0
2019-11-12 09:30:00,83.8,83.86,83.32,83.72,83398.0,83.454,83.5137,82.976,83.3743,83398.0
2019-11-12 09:40:00,83.75,84.34,83.68,84.33,103284.0,83.4042,83.9917,83.3345,83.9818,103284.0
2019-11-12 09:50:00,84.35,84.52,84.15,84.23,156838.0,84.0017,84.171,83.8025,83.8822,156838.0
2019-11-12 10:00:00,84.21,84.37,84.13,84.37,54528.0,83.8623,84.0216,83.7826,84.0216,54528.0
2019-11-12 10:10:00,84.34,84.38,84.08,84.17,83754.0,83.9917,84.0316,83.7328,83.8225,83754.0
2019-11-12 10:20:00,84.19,84.34,84.19,84.31,54336.0,83.8424,83.9917,83.8424,83.9619,54336.0
2019-11-12 10:30:00,84.31,84.52,84.27,84.51,102493.0,83.9619,84.171,83.922,84.161,102493.0
2019-11-12 10:40:00,84.49,84.57,84.39,84.51,80795.0,84.1411,84.2208,84.0415,84.161,80795.0
2019-11-12 10:50:00,84.52,84.52,84.29,84.3,58328.0,84.171,84.171,83.942,83.9519,58328.0
2019-11-12 11:00:00,84.31,84.38,84.18,84.38,30066.0,83.9619,84.0316,83.8324,84.0316,30066.0
2019-11-12 11:10:00,84.4,84.41,84.29,84.38,31072.0,84.0515,84.0615,83.942,84.0316,31072.0
2019-11-12 11:20:00,84.4,84.48,84.31,84.36,65157.0,84.0515,84.1312,83.9619,84.0117,65157.0
2019-11-12 11:30:00,84.34,84.42,84.24,84.24,26678.0,83.9917,84.0714,83.8922,83.8922,26678.0
2019-11-12 11:40:00,84.24,84.33,84.2,84.28,21871.0,83.8922,83.9818,83.8523,83.932,21871.0
2019-11-12 11:50:00,84.29,84.29,84.11,84.19,22722.0,83.942,83.942,83.7627,83.8424,22722.0
2019-11-12 12:00:00,84.18,84.32,84.16,84.22,32364.0,83.8324,83.9718,83.8125,83.8722,32364.0
2019-11-12 12:10:00,84.22,84.3,84.15,84.2,36547.0,83.8722,83.9519,83.8025,83.8523,36547.0
2019-11-12 12:20:00,84.2,84.24,84.13,84.23,30975.0,83.8523,83.8922,83.7826,83.8822,30975.0
2019-11-12 12:30:00,84.22,84.29,84.15,84.2,66587.0,83.8722,83.942,83.8025,83.8523,66587.0
2019-11-12 12:40:00,84.2,84.22,83.99,83.99,56545.0,83.8523,83.8722,83.6432,83.6432,56545.0
2019-11-12 12:50:00,84.0,84.07,83.91,83.92,59967.0,83.6532,83.7229,83.5635,83.5735,59967.0
2019-11-12 13:00:00,83.93,84.03,83.92,84.03,29436.0,83.5834,83.683,83.5735,83.683,29436.0
2019-11-12 13:10:00,84.04,84.12,84.04,84.04,20740.0,83.693,83.7727,83.693,83.693,20740.0
2019-11-12 13:20:00,84.03,84.11,84.02,84.1,23536.0,83.683,83.7627,83.6731,83.7527,23536.0
2019-11-12 13:30:00,84.07,84.11,84.01,84.1,22838.0,83.7229,83.7627,83.6631,83.7527,22838.0
2019-11-12 13:40:00,84.11,84.13,84.06,84.12,17448.0,83.7627,83.7826,83.7129,83.7727,17448.0
2019-11-12 13:50:00,84.12,84.21,84.11,84.16,26996.0,83.7727,83.8623,83.7627,83.8125,26996.0
2019-11-12 14:00:00,84.16,84.19,84.04,84.05,16045.0,83.8125,83.8424,83.693,83.7029,16045.0
2019-11-12 14:10:00,84.05,84.06,83.87,83.94,34739.0,83.7029,83.7129,83.5237,83.5934,34739.0
2019-11-12 14:20:00,83.95,83.99,83.88,83.98,20936.0,83.6034,83.6432,83.5336,83.6332,20936.0
2019-11-12 14:30:00,83.97,83.99,83.75,83.79,11771.0,83.6233,83.6432,83.4042,83.444,11771.0
2019-11-12 14:40:00,83.78,83.85,83.75,83.8,36289.0,83.4341,83.5038,83.4042,83.454,36289.0
2019-11-12 14:50:00,83.78,83.81,83.68,83.77,66082.0,83.4341,83.4639,83.3345,83.4241,66082.0
2019-11-12 15:00:00,83.78,83.88,83.77,83.84,46512.0,83.4341,83.5336,83.4241,83.4938,46512.0
2019-11-12 15:10:00,83.83,83.83,83.69,83.75,49025.0,83.4839,83.4839,83.3444,83.4042,49025.0
2019-11-12 15:20:00,83.74,83.8,83.7,83.76,44188.0,83.3942,83.454,83.3544,83.4141,44188.0
2019-11-12 15:30:00,83.75,83.96,83.74,83.93,117093.0,83.4042,83.6133,83.3942,83.5834,117093.0
2019-11-12 15:40:00,83.94,84.01,83.83,83.95,144525.0,83.5934,83.6631,83.4839,83.6034,144525.0
2019-11-12 15:50:00,83.94,83.98,83.82,83.96,294918.0,83.5934,83.6332,83.4739,83.6133,294918.0
2019-11-13 09:30:00,83.51,83.58,83.02,83.35,318191.0,83.1652,83.2349,82.6772,83.0058,318191.0
2019-11-13 09:40:00,83.36,84.02,83.36,83.88,128439.0,83.0158,83.6731,83.0158,83.5336,128439.0
2019-11-13 09:50:00,83.88,83.89,83.7,83.86,228750.0,83.5336,83.5436,83.3544,83.5137,228750.0
2019-11-13 10:00:00,83.86,84.12,83.81,84.04,110199.0,83.5137,83.7727,83.4639,83.693,110199.0
2019-11-13 10:10:00,84.04,84.18,83.89,84.12,231642.0,83.693,83.8324,83.5436,83.7727,231642.0
2019-11-13 10:20:00,84.13,84.16,83.83,83.85,65338.0,83.7826,83.8125,83.4839,83.5038,65338.0
2019-11-13 10:30:00,83.85,83.87,83.44,83.63,73974.0,83.5038,83.5237,83.0955,83.2847,73974.0
2019-11-13 10:40:00,83.65,83.87,83.56,83.87,65438.0,83.3046,83.5237,83.215,83.5237,65438.0
2019-11-13 10:50:00,83.86,83.88,83.76,83.86,102167.0,83.5137,83.5336,83.4141,83.5137,102167.0
2019-11-13 11:00:00,83.88,84.08,83.87,84.01,48262.0,83.5336,83.7328,83.5237,83.6631,48262.0
2019-11-13 11:10:00,84.02,84.26,83.99,84.26,109385.0,83.6731,83.9121,83.6432,83.9121,109385.0
2019-11-13 11:20:00,84.26,84.39,84.17,84.17,190176.0,83.9121,84.0415,83.8225,83.8225,190176.0
2019-11-13 11:30:00,84.17,84.24,84.16,84.19,26087.0,83.8225,83.8922,83.8125,83.8424,26087.0
2019-11-13 11:40:00,84.19,84.47,84.19,84.39,127208.0,83.8424,84.1212,83.8424,84.0415,127208.0
2019-11-13 11:50:00,84.38,84.51,84.35,84.48,55126.0,84.0316,84.161,84.0017,84.1312,55126.0
2019-11-13 12:00:00,84.48,84.6,84.46,84.58,33131.0,84.1312,84.2507,84.1113,84.2308,33131.0
2019-11-13 12:10:00,84.58,84.82,84.55,84.81,143447.0,84.2308,84.4698,84.2009,84.4598,143447.0
2019-11-13 12:20:00,84.81,84.93,84.72,84.72,133143.0,84.4598,84.5793,84.3702,84.3702,133143.0
2019-11-13 12:30:00,84.72,84.88,84.71,84.86,42370.0,84.3702,84.5295,84.3602,84.5096,42370.0
2019-11-13 12:40:00,84.85,84.9,84.82,84.89,66789.0,84.4996,84.5494,84.4698,84.5395,66789.0
2019-11-13 12:50:00,84.89,84.9,84.73,84.77,48474.0,84.5395,84.5494,84.3801,84.42,48474.0
2019-11-13 13:00:00,84.77,84.78,84.66,84.7,59550.0,84.42,84.4299,84.3104,84.3503,59550.0
2019-11-13 13:10:00,84.69,84.69,84.59,84.61,50682.0,84.3403,84.3403,84.2407,84.2606,50682.0
2019-11-13 13:20:00,84.62,84.63,84.51,84.56,83171.0,84.2706,84.2806,84.161,84.2108,83171.0
2019-11-13 13:30:00,84.56,84.61,84.53,84.54,37899.0,84.2108,84.2606,84.181,84.1909,37899.0
2019-11-13 13:40:00,84.53,84.54,84.44,84.46,36302.0,84.181,84.1909,84.0913,84.1113,36302.0
2019-11-13 13:50:00,84.47,84.49,84.08,84.17,103125.0,84.1212,84.1411,83.7328,83.8225,103125.0
2019-11-13 14:00:00,84.19,84.19,83.98,84.13,86142.0,83.8424,83.8424,83.6332,83.7826,86142.0
2019-11-13 14:10:00,84.12,84.23,84.1,84.21,30748.0,83.7727,83.8822,83.7527,83.8623,30748.0
2019-11-13 14:20:00,84.2,84.28,84.14,84.26,44057.0,83.8523,83.932,83.7926,83.9121,44057.0
2019-11-13 14:30:00,84.26,84.42,84.25,84.37,22688.0,83.9121,84.0714,83.9021,84.0216,22688.0
2019-11-13 14:40:00,84.37,84.41,84.32,84.35,46543.0,84.0216,84.0615,83.9718,84.0017,46543.0
2019-11-13 14:50:00,84.35,84.43,84.35,84.41,68287.0,84.0017,84.0814,84.0017,84.0615,68287.0
2019-11-13 15:00:00,84.41,84.44,84.36,84.39,92888.0,84.0615,84.0913,84.0117,84.0415,92888.0
2019-11-13 15:10:00,84.38,84.41,84.3,84.36,24909.0,84.0316,84.0615,83.9519,84.0117,24909.0
2019-11-13 15:20:00,84.35,84.39,84.28,84.33,52255.0,84.0017,84.0415,83.932,83.9818,52255.0
2019-11-13 15:30:00,84.3,84.38,84.24,84.32,71152.0,83.9519,84.0316,83.8922,83.9718,71152.0
2019-11-13 15:40:00,84.32,84.43,84.27,84.3,84077.0,83.9718,84.0814,83.922,83.9519,84077.0
2019-11-13 15:50:00,84.29,84.36,84.21,84.25,251078.0,83.942,84.0117,83.8623,83.9021,251078.0
2019-11-14 09:30:00,84.04,84.38,83.85,83.85,95559.0,83.693,84.0316,83.5038,83.5038,95559.0
2019-11-14 09:40:00,83.83,84.13,83.76,84.04,114845.0,83.4839,83.7826,83.4141,83.693,114845.0
2019-11-14 09:50:00,84.05,84.16,83.75,83.77,35616.0,83.7029,83.8125,83.4042,83.4241,35616.0
2019-11-14 10:00:00,83.79,83.79,83.42,83.43,142877.0,83.444,83.444,83.0755,83.0855,142877.0
2019-11-14 10:10:00,83.44,83.45,83.25,83.39,150710.0,83.0955,83.1054,82.9062,83.0457,150710.0
2019-11-14 10:20:00,83.4,83.65,83.39,83.56,66535.0,83.0556,83.3046,83.0457,83.215,66535.0
2019-11-14 10:30:00,83.56,83.56,83.25,83.31,66499.0,83.215,83.215,82.9062,82.966,66499.0
2019-11-14 10:40:00,83.31,83.36,83.1,83.23,73181.0,82.966,83.0158,82.7569,82.8863,73181.0
2019-11-14 10:50:00,83.23,83.48,83.23,83.43,82063.0,82.8863,83.1353,82.8863,83.0855,82063.0
2019-11-14 11:00:00,83.44,83.69,83.39,83.66,76123.0,83.0955,83.3444,83.0457,83.3146,76123.0
2019-11-14 11:10:00,83.64,83.9,83.58,83.87,57623.0,83.2946,83.5536,83.2349,83.5237,57623.0
2019-11-14 11:20:00,83.87,83.88,83.72,83.79,35527.0,83.5237,83.5336,83.3743,83.444,35527.0
2019-11-14 11:30:00,83.81,83.98,83.72,83.95,22330.0,83.4639,83.6332,83.3743,83.6034,22330.0
2019-11-14 11:40:00,83.97,83.98,83.55,83.55,50686.0,83.6233,83.6332,83.205,83.205,50686.0
2019-11-14 11:50:00,83.54,83.54,83.38,83.39,106230.0,83.1951,83.1951,83.0357,83.0457,106230.0
2019-11-14 12:00:00,83.37,83.47,83.34,83.45,30521.0,83.0258,83.1253,82.9959,83.1054,30521.0
2019-11-14 12:10:00,83.45,83.62,83.44,83.58,51979.0,83.1054,83.2747,83.0955,83.2349,51979.0
2019-11-14 12:20:00,83.57,83.62,83.52,83.61,52214.0,83.2249,83.2747,83.1751,83.2648,52214.0
2019-11-14 12:30:00,83.6,83.67,83.57,83.61,29105.0,83.2548,83.3245,83.2249,83.2648,29105.0
2019-11-14 12:40:00,83.62,83.76,83.61,83.74,35620.0,83.2747,83.4141,83.2648,83.3942,35620.0
2019-11-14 12:50:00,83.76,83.79,83.68,83.77,15618.0,83.4141,83.444,83.3345,83.4241,15618.0
2019-11-14 13:00:00,83.77,83.81,83.72,83.73,31056.0,83.4241,83.4639,83.3743,83.3843,31056.0
2019-11-14 13:10:00,83.74,83.8,83.73,83.78,12698.0,83.3942,83.454,83.3843,83.4341,12698.0
2019-11-14 13:20:00,83.77,83.77,83.71,83.77,13798.0,83.4241,83.4241,83.3643,83.4241,13798.0
2019-11-14 13:30:00,83.78,83.85,83.75,83.77,17216.0,83.4341,83.5038,83.4042,83.4241,17216.0
2019-11-14 13:40:00,83.78,83.79,83.72,83.79,25427.0,83.4341,83.444,83.3743,83.444,25427.0
2019-11-14 13:50:00,83.79,83.85,83.6,83.71,93641.0,83.444,83.5038,83.2548,83.3643,93641.0
2019-11-14 14:00:00,83.7,83.74,83.62,83.69,35560.0,83.3544,83.3942,83.2747,83.3444,35560.0
2019-11-14 14:10:00,83.7,83.76,83.68,83.73,16842.0,83.3544,83.4141,83.3345,83.3843,16842.0
2019-11-14 14:20:00,83.74,83.79,83.72,83.78,20746.0,83.3942,83.444,83.3743,83.4341,20746.0
2019-11-14 14:30:00,83.77,83.83,83.66,83.69,27172.0,83.4241,83.4839,83.3146,83.3444,27172.0
2019-11-14 14:40:00,83.69,83.82,83.68,83.81,51076.0,83.3444,83.4739,83.3345,83.4639,51076.0
2019-11-14 14:50:00,83.81,83.87,83.77,83.77,62169.0,83.4639,83.5237,83.4241,83.4241,62169.0
2019-11-14 15:00:00,83.78,83.8,83.69,83.72,21082.0,83.4341,83.454,83.3444,83.3743,21082.0
2019-11-14 15:10:00,83.71,83.71,83.57,83.61,26323.0,83.3643,83.3643,83.2249,83.2648,26323.0
2019-11-14 15:20:00,83.62,83.74,83.61,83.63,61324.0,83.2747,83.3942,83.2648,83.2847,61324.0
2019-11-14 15:30:00,83.64,83.67,83.56,83.62,97201.0,83.2946,83.3245,83.215,83.2747,97201.0
2019-11-14 15:40:00,83.63,83.67,83.62,83.66,155867.0,83.2847,83.3245,83.2747,83.3146,155867.0
2019-11-14 15:50:00,83.65,83.7,83.58,83.65,248062.0,83.3046,83.3544,83.2349,83.3046,248062.0
2019-11-15 09:30:00,84.04,84.28,83.73,84.14,156302.0,83.693,83.932,83.3843,83.7926,156302.0
2019-11-15 09:40:00,84.18,84.36,84.03,84.15,146109.0,83.8324,84.0117,83.683,83.8025,146109.0
2019-11-15 09:50:00,84.13,84.2,84.01,84.07,93096.0,83.7826,83.8523,83.6631,83.7229,93096.0
2019-11-15 10:00:00,84.08,84.42,84.08,84.37,74929.0,83.7328,84.0714,83.7328,84.0216,74929.0
2019-11-15 10:10:00,84.35,84.4,84.17,84.33,54294.0,84.0017,84.0515,83.8225,83.9818,54294.0
2019-11-15 10:20:00,84.35,84.5,84.33,84.47,52298.0,84.0017,84.1511,83.9818,84.1212,52298.0
2019-11-15 10:30:00,84.47,84.5,84.33,84.37,46825.0,84.1212,84.1511,83.9818,84.0216,46825.0
2019-11-15 10:40:00,84.39,84.4,84.26,84.3,55244.0,84.0415,84.0515,83.9121,83.9519,55244.0
2019-11-15 10:50:00,84.3,84.4,84.15,84.19,74650.0,83.9519,84.0515,83.8025,83.8424,74650.0
2019-11-15 11:00:00,84.17,84.51,84.16,84.49,61912.0,83.8225,84.161,83.8125,84.1411,61912.0
2019-11-15 11:10:00,84.49,84.55,84.43,84.55,54889.0,84.1411,84.2009,84.0814,84.2009,54889.0
2019-11-15 11:20:00,84.55,84.58,84.43,84.52,65422.0,84.2009,84.2308,84.0814,84.171,65422.0
2019-11-15 11:30:00,84.54,84.69,84.53,84.69,46745.0,84.1909,84.3403,84.181,84.3403,46745.0
2019-11-15 11:40:00,84.69,84.75,84.66,84.73,42359.0,84.3403,84.4001,84.3104,84.3801,42359.0
2019-11-15 11:50:00,84.72,84.72,84.51,84.65,47306.0,84.3702,84.3702,84.161,84.3005,47306.0
2019-11-15 12:00:00,84.63,84.65,84.6,84.63,29095.0,84.2806,84.3005,84.2507,84.2806,29095.0
2019-11-15 12:10:00,84.62,84.7,84.62,84.64,26084.0,84.2706,84.3503,84.2706,84.2905,26084.0
2019-11-15 12:20:00,84.64,84.69,84.5,84.52,21759.0,84.2905,84.3403,84.1511,84.171,21759.0
2019-11-15 12:30:00,84.52,84.55,84.43,84.44,19451.0,84.171,84.2009,84.0814,84.0913,19451.0
2019-11-15 12:40:00,84.43,84.56,84.37,84.54,48468.0,84.0814,84.2108,84.0216,84.1909,48468.0
2019-11-15 12:50:00,84.53,84.54,84.33,84.36,27577.0,84.181,84.1909,83.9818,84.0117,27577.0
2019-11-15 13:00:00,84.35,84.51,84.35,84.51,15487.0,84.0017,84.161,84.0017,84.161,15487.0
2019-11-15 13:10:00,84.5,84.64,84.5,84.64,38260.0,84.1511,84.2905,84.1511,84.2905,38260.0
2019-11-15 13:20:00,84.61,84.62,84.53,84.59,14521.0,84.2606,84.2706,84.181,84.2407,14521.0
2019-11-15 13:30:00,84.59,84.62,84.5,84.52,29978.0,84.2407,84.2706,84.1511,84.171,29978.0
2019-11-15 13:40:00,84.51,84.52,84.45,84.51,31825.0,84.161,84.171,84.1013,84.161,31825.0
2019-11-15 13:50:00,84.51,84.54,84.49,84.53,58008.0,84.161,84.1909,84.1411,84.181,58008.0
2019-11-15 14:00:00,84.54,84.64,84.53,84.58,70667.0,84.1909,84.2905,84.181,84.2308,70667.0
2019-11-15 14:10:00,84.58,84.6,84.49,84.55,33901.0,84.2308,84.2507,84.1411,84.2009,33901.0
2019-11-15 14:20:00,84.55,84.66,84.55,84.64,36131.0,84.2009,84.3104,84.2009,84.2905,36131.0
2019-11-15 14:30:00,84.65,84.68,84.42,84.54,169772.0,84.3005,84.3303,84.0714,84.1909,169772.0
2019-11-15 14:40:00,84.55,84.63,84.54,84.6,73478.0,84.2009,84.2806,84.1909,84.2507,73478.0
2019-11-15 14:50:00,84.61,84.72,84.59,84.69,172610.0,84.2606,84.3702,84.2407,84.3403,172610.0
2019-11-15 15:00:00,84.69,84.76,84.66,84.69,50092.0,84.3403,84.41,84.3104,84.3403,50092.0
2019-11-15 15:10:00,84.68,84.75,84.64,84.7,64941.0,84.3303,84.4001,84.2905,84.3503,64941.0
2019-11-15 15:20:00,84.71,84.73,84.63,84.65,83328.0,84.3602,84.3801,84.2806,84.3005,83328.0
2019-11-15 15:30:00,84.65,84.68,84.59,84.62,97065.0,84.3005,84.3303,84.2407,84.2706,97065.0
2019-11-15 15:40:00,84.63,84.76,84.62,84.7,240413.0,84.2806,84.41,84.2706,84.3503,240413.0
2019-11-15 15:50:00,84.7,84.81,84.68,84.77,579657.0,84.3503,84.4598,84.3303,84.42,579657.0
2019-11-18 09:30:00,84.79,85.08,84.63,85.02,134937.0,84.4399,84.7287,84.2806,84.6689,134937.0
2019-11-18 09:40:00,85.03,85.07,84.68,84.97,100433.0,84.6789,84.7187,84.3303,84.6191,100433.0
2019-11-18 09:50:00,84.95,85.04,84.77,85.03,73032.0,84.5992,84.6889,84.42,84.6789,73032.0
2019-11-18 10:00:00,85.02,85.21,84.87,84.89,119335.0,84.6689,84.8582,84.5196,84.5395,119335.0
2019-11-18 10:10:00,84.89,84.93,84.47,84.49,127964.0,84.5395,84.5793,84.1212,84.1411,127964.0
2019-11-18 10:20:00,84.52,84.71,84.32,84.36,74197.0,84.171,84.3602,83.9718,84.0117,74197.0
2019-11-18 10:30:00,84.36,84.53,84.3,84.53,108543.0,84.0117,84.181,83.9519,84.181,108543.0
2019-11-18 10:40:00,84.51,84.53,84.41,84.42,44649.0,84.161,84.181,84.0615,84.0714,44649.0
2019-11-18 10:50:00,84.41,84.47,84.24,84.25,49221.0,84.0615,84.1212,83.8922,83.9021,49221.0
2019-11-18 11:00:00,84.27,84.33,84.13,84.25,34879.0,83.922,83.9818,83.7826,83.9021,34879.0
2019-11-18 11:10:00,84.27,84.4,84.24,84.26,90585.0,83.922,84.0515,83.8922,83.9121,90585.0
2019-11-18 11:20:00,84.27,84.49,84.25,84.45,66015.0,83.922,84.1411,83.9021,84.1013,66015.0
2019-11-18 11:30:00,84.45,84.48,84.25,84.28,25829.0,84.1013,84.1312,83.9021,83.932,25829.0
2019-11-18 11:40:00,84.29,84.55,84.26,84.54,39504.0,83.942,84.2009,83.9121,84.1909,39504.0
2019-11-18 11:50:00,84.54,84.61,84.49,84.6,30287.0,84.1909,84.2606,84.1411,84.2507,30287.0
2019-11-18 12:00:00,84.59,84.66,84.57,84.61,44498.0,84.2407,84.3104,84.2208,84.2606,44498.0
2019-11-18 12:10:00,84.61,84.84,84.61,84.8,46100.0,84.2606,84.4897,84.2606,84.4498,46100.0
2019-11-18 12:20:00,84.8,84.95,84.8,84.9,61428.0,84.4498,84.5992,84.4498,84.5494,61428.0
2019-11-18 12:30:00,84.92,84.96,84.84,84.96,20819.0,84.5694,84.6092,84.4897,84.6092,20819.0
2019-11-18 12:40:00,84.96,85.06,84.96,85.04,92857.0,84.6092,84.7088,84.6092,84.6889,92857.0
2019-11-18 12:50:00,85.03,85.07,84.95,84.99,58410.0,84.6789,84.7187,84.5992,84.6391,58410.0
2019-11-18 13:00:00,85.0,85.04,84.91,84.99,89359.0,84.649,84.6889,84.5594,84.6391,89359.0
2019-11-18 13:10:00,84.98,84.99,84.86,84.87,22198.0,84.6291,84.6391,84.5096,84.5196,22198.0
2019-11-18 13:20:00,84.87,84.97,84.86,84.88,18106.0,84.5196,84.6191,84.5096,84.5295,18106.0
2019-11-18 13:30:00,84.89,84.9,84.84,84.87,22735.0,84.5395,84.5494,84.4897,84.5196,22735.0
2019-11-18 13:40:00,84.87,84.93,84.8,84.81,13587.0,84.5196,84.5793,84.4498,84.4598,13587.0
2019-11-18 13:50:00,84.8,84.8,84.62,84.64,32172.0,84.4498,84.4498,84.2706,84.2905,32172.0
2019-11-18 14:00:00,84.66,84.69,84.62,84.63,22520.0,84.3104,84.3403,84.2706,84.2806,22520.0
2019-11-18 14:10:00,84.64,84.77,84.64,84.77,21393.0,84.2905,84.42,84.2905,84.42,21393.0
2019-11-18 14:20:00,84.77,84.9,84.77,84.87,63506.0,84.42,84.5494,84.42,84.5196,63506.0
2019-11-18 14:30:00,84.87,84.88,84.76,84.79,33399.0,84.5196,84.5295,84.41,84.4399,33399.0
2019-11-18 14:40:00,84.79,84.92,84.76,84.88,109319.0,84.4399,84.5694,84.41,84.5295,109319.0
2019-11-18 14:50:00,84.9,84.96,84.88,84.95,69900.0,84.5494,84.6092,84.5295,84.5992,69900.0
2019-11-18 15:00:00,84.97,84.98,84.87,84.94,32897.0,84.6191,84.6291,84.5196,84.5893,32897.0
2019-11-18 15:10:00,84.93,84.93,84.78,84.82,54488.0,84.5793,84.5793,84.4299,84.4698,54488.0
2019-11-18 15:20:00,84.81,84.97,84.81,84.95,113297.0,84.4598,84.6191,84.4598,84.5992,113297.0
2019-11-18 15:30:00,84.95,85.02,84.94,84.97,138928.0,84.5992,84.6689,84.5893,84.6191,138928.0
2019-11-18 15:40:00,84.97,84.98,84.91,84.91,154265.0,84.6191,84.6291,84.5594,84.5594,154265.0
2019-11-18 15:50:00,84.91,85.16,84.9,85.02,420782.0,84.5594,84.8084,84.5494,84.6689,420782.0
2019-11-19 09:30:00,85.63,87.41,85.63,86.73,795283.0,85.2764,87.0491,85.2764,86.3719,795283.0
2019-11-19 09:40:00,86.73,86.95,86.66,86.78,176870.0,86.3719,86.591,86.3022,86.4217,176870.0
2019-11-19 09:50:00,86.77,86.83,86.46,86.58,176024.0,86.4117,86.4715,86.103,86.2225,176024.0
2019-11-19 10:00:00,86.58,86.69,86.4,86.63,273857.0,86.2225,86.332,86.0432,86.2723,273857.0
2019-11-19 10:10:00,86.63,86.67,86.42,86.58,415980.0,86.2723,86.3121,86.0632,86.2225,415980.0
2019-11-19 10:20:00,86.59,86.97,86.51,86.95,175591.0,86.2325,86.6109,86.1528,86.591,175591.0
2019-11-19 10:30:00,86.95,87.02,86.82,86.98,286599.0,86.591,86.6607,86.4615,86.6208,286599.0
2019-11-19 10:40:00,87.01,87.2,86.93,86.94,226442.0,86.6507,86.8399,86.5711,86.581,226442.0
2019-11-19 10:50:00,86.94,86.96,86.43,86.59,140314.0,86.581,86.6009,86.0731,86.2325,140314.0
2019-11-19 11:00:00,86.58,86.68,86.53,86.58,112536.0,86.2225,86.3221,86.1727,86.2225,112536.0
2019-11-19 11:10:00,86.57,86.88,86.56,86.84,43582.0,86.2125,86.5213,86.2026,86.4814,43582.0
2019-11-19 11:20:00,86.83,86.86,86.6,86.77,169380.0,86.4715,86.5013,86.2424,86.4117,169380.0
2019-11-19 11:30:00,86.76,86.92,86.68,86.87,78149.0,86.4018,86.5611,86.3221,86.5113,78149.0
2019-11-19 11:40:00,86.88,86.97,86.85,86.95,57826.0,86.5213,86.6109,86.4914,86.591,57826.0
2019-11-19 11:50:00,86.95,87.05,86.84,87.03,66815.0,86.591,86.6906,86.4814,86.6706,66815.0
2019-11-19 12:00:00,87.02,87.14,86.97,87.06,141978.0,86.6607,86.7802,86.6109,86.7005,141978.0
2019-11-19 12:10:00,87.05,87.17,87.05,87.14,46121.0,86.6906,86.8101,86.6906,86.7802,46121.0
2019-11-19 12:20:00,87.15,87.21,87.08,87.13,56187.0,86.7901,86.8499,86.7204,86.7702,56187.0
2019-11-19 12:30:00,87.12,87.23,87.12,87.18,123884.0,86.7603,86.8698,86.7603,86.82,123884.0
2019-11-19 12:40:00,87.18,87.31,87.14,87.29,220598.0,86.82,86.9495,86.7802,86.9296,220598.0
2019-11-19 12:50:00,87.29,87.32,87.21,87.22,50293.0,86.9296,86.9594,86.8499,86.8599,50293.0
2019-11-19 13:00:00,87.21,87.21,87.12,87.2,32495.0,86.8499,86.8499,86.7603,86.8399,32495.0
2019-11-19 13:10:00,87.21,87.39,87.21,87.39,171404.0,86.8499,87.0292,86.8499,87.0292,171404.0
2019-11-19 13:20:00,87.4,87.43,87.34,87.37,114237.0,87.0391,87.069,86.9794,87.0092,114237.0
2019-11-19 13:30:00,87.37,87.45,87.31,87.31,76397.0,87.0092,87.0889,86.9495,86.9495,76397.0
2019-11-19 13:40:00,87.31,87.36,87.27,87.34,90632.0,86.9495,86.9993,86.9096,86.9794,90632.0
2019-11-19 13:50:00,87.33,87.35,87.18,87.2,130610.0,86.9694,86.9893,86.82,86.8399,130610.0
2019-11-19 14:00:00,87.2,87.41,87.2,87.38,74866.0,86.8399,87.0491,86.8399,87.0192,74866.0
2019-11-19 14:10:00,87.37,87.38,87.28,87.33,81938.0,87.0092,87.0192,86.9196,86.9694,81938.0
2019-11-19 14:20:00,87.33,87.5,87.33,87.46,89345.0,86.9694,87.1387,86.9694,87.0989,89345.0
2019-11-19 14:30:00,87.47,87.66,87.46,87.66,85419.0,87.1088,87.298,87.0989,87.298,85419.0
2019-11-19 14:40:00,87.65,87.67,87.55,87.61,112197.0,87.2881,87.308,87.1885,87.2482,112197.0
2019-11-19 14:50:00,87.6,87.62,87.48,87.56,77216.0,87.2383,87.2582,87.1188,87.1985,77216.0
2019-11-19 15:00:00,87.56,87.6,87.49,87.58,105028.0,87.1985,87.2383,87.1287,87.2184,105028.0
2019-11-19 15:10:00,87.58,87.61,87.47,87.5,133246.0,87.2184,87.2482,87.1088,87.1387,133246.0
2019-11-19 15:20:00,87.5,87.52,87.31,87.31,192174.0,87.1387,87.1586,86.9495,86.9495,192174.0
2019-11-19 15:30:00,87.31,87.49,87.25,87.3,229004.0,86.9495,87.1287,86.8897,86.9395,229004.0
2019-11-19 15:40:00,87.29,87.35,87.25,87.29,189285.0,86.9296,86.9893,86.8897,86.9296,189285.0
2019-11-19 15:50:00,87.28,87.37,87.2,87.21,717839.0,86.9196,87.0092,86.8399,86.8499,717839.0
2019-11-20 09:30:00,86.77,87.72,86.76,87.69,275524.0,86.4117,87.3578,86.4018,87.3279,275524.0
2019-11-20 09:40:00,87.7,87.71,87.12,87.57,163677.0,87.3379,87.3478,86.7603,87.2084,163677.0
2019-11-20 09:50:00,87.56,87.65,87.32,87.49,206115.0,87.1985,87.2881,86.9594,87.1287,206115.0
2019-11-20 10:00:00,87.5,87.86,87.45,87.86,174251.0,87.1387,87.4972,87.0889,87.4972,174251.0
2019-11-20 10:10:00,87.86,87.9,87.57,87.68,153608.0,87.4972,87.537,87.2084,87.318,153608.0
2019-11-20 10:20:00,87.68,87.84,87.65,87.74,123746.0,87.318,87.4773,87.2881,87.3777,123746.0
2019-11-20 10:30:00,87.77,87.95,87.77,87.84,214326.0,87.4076,87.5868,87.4076,87.4773,214326.0
2019-11-20 10:40:00,87.84,87.96,87.76,87.93,171292.0,87.4773,87.5968,87.3976,87.5669,171292.0
2019-11-20 10:50:00,87.96,88.03,87.84,87.84,119440.0,87.5968,87.6665,87.4773,87.4773,119440.0
2019-11-20 11:00:00,87.84,88.0,87.83,87.92,37215.0,87.4773,87.6366,87.4673,87.557,37215.0
2019-11-20 11:10:00,87.91,87.91,87.68,87.78,74376.0,87.547,87.547,87.318,87.4175,74376.0
2019-11-20 11:20:00,87.8,87.92,87.8,87.89,30574.0,87.4375,87.557,87.4375,87.5271,30574.0
2019-11-20 11:30:00,87.87,87.94,87.8,87.91,44688.0,87.5072,87.5769,87.4375,87.547,44688.0
2019-11-20 11:40:00,87.91,87.95,87.72,87.78,71055.0,87.547,87.5868,87.3578,87.4175,71055.0
2019-11-20 11:50:00,87.77,87.91,87.75,87.8,99383.0,87.4076,87.547,87.3877,87.4375,99383.0
2019-11-20 12:00:00,87.78,87.78,87.54,87.61,99742.0,87.4175,87.4175,87.1785,87.2482,99742.0
2019-11-20 12:10:00,87.62,87.73,87.46,87.52,132911.0,87.2582,87.3678,87.0989,87.1586,132911.0
2019-11-20 12:20:00,87.53,87.61,87.49,87.55,50344.0,87.1686,87.2482,87.1287,87.1885,50344.0
2019-11-20 12:30:00,87.57,87.95,87.53,87.92,172132.0,87.2084,87.5868,87.1686,87.557,172132.0
2019-11-20 12:40:00,87.9,87.93,87.73,87.75,66132.0,87.537,87.5669,87.3678,87.3877,66132.0
2019-11-20 12:50:00,87.74,87.76,86.74,86.99,232371.0,87.3777,87.3976,86.3818,86.6308,232371.0
2019-11-20 13:00:00,86.97,87.0,86.72,86.76,100586.0,86.6109,86.6408,86.3619,86.4018,100586.0
2019-11-20 13:10:00,86.7,86.7,86.2,86.2,269269.0,86.342,86.342,85.8441,85.8441,269269.0
2019-11-20 13:20:00,86.21,86.63,86.14,86.5,297048.0,85.854,86.2723,85.7843,86.1428,297048.0
2019-11-20 13:30:00,86.52,86.8,86.44,86.62,56678.0,86.1627,86.4416,86.0831,86.2623,56678.0
2019-11-20 13:40:00,86.61,86.94,86.6,86.93,64445.0,86.2524,86.581,86.2424,86.5711,64445.0
2019-11-20 13:50:00,86.92,87.16,86.89,87.15,208303.0,86.5611,86.8001,86.5312,86.7901,208303.0
2019-11-20 14:00:00,87.15,87.3,87.11,87.3,45748.0,86.7901,86.9395,86.7503,86.9395,45748.0
2019-11-20 14:10:00,87.29,87.43,87.21,87.33,62230.0,86.9296,87.069,86.8499,86.9694,62230.0
2019-11-20 14:20:00,87.31,87.51,87.28,87.45,56888.0,86.9495,87.1487,86.9196,87.0889,56888.0
2019-11-20 14:30:00,87.44,87.53,87.4,87.48,37565.0,87.0789,87.1686,87.0391,87.1188,37565.0
2019-11-20 14:40:00,87.51,87.57,87.44,87.46,53548.0,87.1487,87.2084,87.0789,87.0989,53548.0
2019-11-20 14:50:00,87.47,87.63,87.47,87.56,80953.0,87.1088,87.2682,87.1088,87.1985,80953.0
2019-11-20 15:00:00,87.57,87.67,87.56,87.62,42557.0,87.2084,87.308,87.1985,87.2582,42557.0
2019-11-20 15:10:00,87.63,87.67,87.54,87.56,89252.0,87.2682,87.308,87.1785,87.1985,89252.0
2019-11-20 15:20:00,87.56,87.64,87.53,87.54,59178.0,87.1985,87.2781,87.1686,87.1785,59178.0
2019-11-20 15:30:00,87.53,87.55,87.38,87.43,202851.0,87.1686,87.1885,87.0192,87.069,202851.0
2019-11-20 15:40:00,87.44,87.53,87.38,87.39,306278.0,87.0789,87.1686,87.0192,87.0292,306278.0
2019-11-20 15:50:00,87.38,87.71,87.35,87.47,608777.0,87.0192,87.3478,86.9893,87.1088,608777.0
2019-11-21 09:30:00,87.76,87.76,87.23,87.35,133999.0,87.3976,87.3976,86.8698,86.9893,133999.0
2019-11-21 09:40:00,87.32,87.56,87.09,87.52,103824.0,86.9594,87.1985,86.7304,87.1586,103824.0
2019-11-21 09:50:00,87.53,87.76,87.49,87.5,103076.0,87.1686,87.3976,87.1287,87.1387,103076.0
2019-11-21 10:00:00,87.51,87.56,87.23,87.4,97197.0,87.1487,87.1985,86.8698,87.0391,97197.0
2019-11-21 10:10:00,87.43,87.49,86.87,86.88,96943.0,87.069,87.1287,86.5113,86.5213,96943.0
2019-11-21 10:20:00,86.88,87.24,86.75,87.04,109984.0,86.5213,86.8798,86.3918,86.6806,109984.0
2019-11-21 10:30:00,87.11,87.2,86.68,87.02,346440.0,86.7503,86.8399,86.3221,86.6607,346440.0
2019-11-21 10:40:00,87.01,87.33,87.0,87.29,110533.0,86.6507,86.9694,86.6408,86.9296,110533.0
2019-11-21 10:50:00,87.28,87.3,87.12,87.16,42691.0,86.9196,86.9395,86.7603,86.8001,42691.0
2019-11-21 11:00:00,87.15,87.24,87.03,87.07,36325.0,86.7901,86.8798,86.6706,86.7105,36325.0
2019-11-21 11:10:00,87.04,87.3,86.98,87.19,20226.0,86.6806,86.9395,86.6208,86.83,20226.0
2019-11-21 11:20:00,87.2,87.33,87.11,87.21,23597.0,86.8399,86.9694,86.7503,86.8499,23597.0
2019-11-21 11:30:00,87.16,87.25,87.11,87.17,15697.0,86.8001,86.8897,86.7503,86.8101,15697.0
2019-11-21 11:40:00,87.2,87.3,87.19,87.2,29414.0,86.8399,86.9395,86.83,86.8399,29414.0
2019-11-21 11:50:00,87.19,87.26,87.14,87.16,43944.0,86.83,86.8997,86.7802,86.8001,43944.0
2019-11-21 12:00:00,87.17,87.29,87.04,87.22,47781.0,86.8101,86.9296,86.6806,86.8599,47781.0
2019-11-21 12:10:00,87.21,87.22,87.1,87.14,28622.0,86.8499,86.8599,86.7404,86.7802,28622.0
2019-11-21 12:20:00,87.12,87.18,87.02,87.11,66932.0,86.7603,86.82,86.6607,86.7503,66932.0
2019-11-21 12:30:00,87.14,87.28,87.09,87.23,9041.0,86.7802,86.9196,86.7304,86.8698,9041.0
2019-11-21 12:40:00,87.23,87.28,87.18,87.2,47642.0,86.8698,86.9196,86.82,86.8399,47642.0
2019-11-21 12:50:00,87.21,87.25,87.18,87.23,10699.0,86.8499,86.8897,86.82,86.8698,10699.0
2019-11-21 13:00:00,87.26,87.27,87.16,87.23,10342.0,86.8997,86.9096,86.8001,86.8698,10342.0
2019-11-21 13:10:00,87.29,87.37,87.26,87.37,24600.0,86.9296,87.0092,86.8997,87.0092,24600.0
2019-11-21 13:20:00,87.36,87.42,87.28,87.34,48949.0,86.9993,87.059,86.9196,86.9794,48949.0
2019-11-21 13:30:00,87.34,87.36,87.26,87.32,22638.0,86.9794,86.9993,86.8997,86.9594,22638.0
2019-11-21 13:40:00,87.31,87.47,87.31,87.46,32990.0,86.9495,87.1088,86.9495,87.0989,32990.0
2019-11-21 13:50:00,87.46,87.47,87.36,87.4,19341.0,87.0989,87.1088,86.9993,87.0391,19341.0
2019-11-21 14:00:00,87.39,87.4,87.2,87.38,40740.0,87.0292,87.0391,86.8399,87.0192,40740.0
2019-11-21 14:10:00,87.37,87.48,87.36,87.46,27011.0,87.0092,87.1188,86.9993,87.0989,27011.0
2019-11-21 14:20:00,87.48,87.58,87.47,87.55,39957.0,87.1188,87.2184,87.1088,87.1885,39957.0
2019-11-21 14:30:00,87.57,87.59,87.51,87.58,13621.0,87.2084,87.2283,87.1487,87.2184,13621.0
2019-11-21 14:40:00,87.56,87.61,87.48,87.51,14278.0,87.1985,87.2482,87.1188,87.1487,14278.0
2019-11-21 14:50:00,87.51,87.6,87.48,87.58,22131.0,87.1487,87.2383,87.1188,87.2184,22131.0
2019-11-21 15:00:00,87.59,87.63,87.56,87.58,29616.0,87.2283,87.2682,87.1985,87.2184,29616.0
2019-11-21 15:10:00,87.59,87.61,87.55,87.55,39902.0,87.2283,87.2482,87.1885,87.1885,39902.0
2019-11-21 15:20:00,87.56,87.61,87.5,87.54,66813.0,87.1985,87.2482,87.1387,87.1785,66813.0
2019-11-21 15:30:00,87.54,87.6,87.52,87.54,119188.0,87.1785,87.2383,87.1586,87.1785,119188.0
2019-11-21 15:40:00,87.55,87.63,87.52,87.56,137658.0,87.1885,87.2682,87.1586,87.1985,137658.0
2019-11-21 15:50:00,87.55,87.72,87.49,87.65,662873.0,87.1885,87.3578,87.1287,87.2881,662873.0
2019-11-22 09:30:00,87.96,88.2,87.66,88.17,229006.0,87.5968,87.8358,87.298,87.8059,229006.0
2019-11-22 09:40:00,88.18,88.31,87.64,87.94,88404.0,87.8159,87.9454,87.2781,87.5769,88404.0
2019-11-22 09:50:00,87.92,87.99,87.74,87.88,157608.0,87.557,87.6267,87.3777,87.5171,157608.0
2019-11-22 10:00:00,87.87,87.93,87.49,87.55,70643.0,87.5072,87.5669,87.1287,87.1885,70643.0
2019-11-22 10:10:00,87.55,87.69,87.51,87.69,57132.0,87.1885,87.3279,87.1487,87.3279,57132.0
2019-11-22 10:20:00,87.69,87.74,87.54,87.65,68733.0,87.3279,87.3777,87.1785,87.2881,68733.0
2019-11-22 10:30:00,87.64,87.67,87.55,87.67,184810.0,87.2781,87.308,87.1885,87.308,184810.0
2019-11-22 10:40:00,87.67,87.8,87.67,87.75,65195.0,87.308,87.4375,87.308,87.3877,65195.0
2019-11-22 10:50:00,87.75,87.75,87.51,87.51,121213.0,87.3877,87.3877,87.1487,87.1487,121213.0
2019-11-22 11:00:00,87.51,87.52,87.16,87.28,169339.0,87.1487,87.1586,86.8001,86.9196,169339.0
2019-11-22 11:10:00,87.28,87.33,86.98,87.14,82879.0,86.9196,86.9694,86.6208,86.7802,82879.0
2019-11-22 11:20:00,87.16,87.32,87.14,87.27,107044.0,86.8001,86.9594,86.7802,86.9096,107044.0
2019-11-22 11:30:00,87.26,87.41,87.21,87.41,75878.0,86.8997,87.0491,86.8499,87.0491,75878.0
2019-11-22 11:40:00,87.39,87.42,87.24,87.26,85185.0,87.0292,87.059,86.8798,86.8997,85185.0
2019-11-22 11:50:00,87.25,87.33,87.19,87.2,75255.0,86.8897,86.9694,86.83,86.8399,75255.0
2019-11-22 12:00:00,87.21,87.34,87.2,87.32,31461.0,86.8499,86.9794,86.8399,86.9594,31461.0
2019-11-22 12:10:00,87.33,87.49,87.32,87.48,26579.0,86.9694,87.1287,86.9594,87.1188,26579.0
2019-11-22 12:20:00,87.47,87.72,87.46,87.65,37383.0,87.1088,87.3578,87.0989,87.2881,37383.0
2019-11-22 12:30:00,87.64,87.64,87.43,87.56,39799.0,87.2781,87.2781,87.069,87.1985,39799.0
2019-11-22 12:40:00,87.56,87.65,87.56,87.64,28015.0,87.1985,87.2881,87.1985,87.2781,28015.0
2019-11-22 12:50:00,87.66,87.75,87.64,87.75,23457.0,87.298,87.3877,87.2781,87.3877,23457.0
2019-11-22 13:00:00,87.74,87.83,87.7,87.82,62799.0,87.3777,87.4673,87.3379,87.4574,62799.0
2019-11-22 13:10:00,87.83,87.91,87.81,87.84,73174.0,87.4673,87.547,87.4474,87.4773,73174.0
2019-11-22 13:20:00,87.84,87.97,87.83,87.96,76739.0,87.4773,87.6068,87.4673,87.5968,76739.0
2019-11-22 13:30:00,87.97,87.97,87.87,87.87,37871.0,87.6068,87.6068,87.5072,87.5072,37871.0
2019-11-22 13:40:00,87.87,87.95,87.87,87.94,24709.0,87.5072,87.5868,87.5072,87.5769,24709.0
2019-11-22 13:50:00,87.93,87.99,87.9,87.99,50892.0,87.5669,87.6267,87.537,87.6267,50892.0
2019-11-22 14:00:00,87.99,88.06,87.88,88.04,221030.0,87.6267,87.6964,87.5171,87.6765,221030.0
2019-11-22 14:10:00,88.05,88.1,87.99,88.09,104336.0,87.6864,87.7362,87.6267,87.7263,104336.0
2019-11-22 14:20:00,88.09,88.16,88.08,88.15,165845.0,87.7263,87.796,87.7163,87.786,165845.0
2019-11-22 14:30:00,88.15,88.18,88.1,88.16,122570.0,87.786,87.8159,87.7362,87.796,122570.0
2019-11-22 14:40:00,88.16,88.2,88.07,88.08,76185.0,87.796,87.8358,87.7063,87.7163,76185.0
2019-11-22 14:50:00,88.07,88.1,87.97,87.98,50210.0,87.7063,87.7362,87.6068,87.6167,50210.0
2019-11-22 15:00:00,87.99,88.01,87.89,87.93,47445.0,87.6267,87.6466,87.5271,87.5669,47445.0
2019-11-22 15:10:00,87.94,88.14,87.94,88.11,108397.0,87.5769,87.7761,87.5769,87.7462,108397.0
2019-11-22 15:20:00,88.11,88.13,88.02,88.08,76983.0,87.7462,87.7661,87.6566,87.7163,76983.0
2019-11-22 15:30:00,88.08,88.14,88.02,88.02,74452.0,87.7163,87.7761,87.6566,87.6566,74452.0
2019-11-22 15:40:00,88.02,88.07,87.96,87.98,172766.0,87.6566,87.7063,87.5968,87.6167,172766.0
2019-11-22 15:50:00,87.98,88.14,87.93,88.13,389055.0,87.6167,87.7761,87.5669,87.7661,389055.0
2019-11-25 09:30:00,89.5,90.47,89.4,90.43,705980.0,89.1304,90.0964,89.0309,90.0566,705980.0
2019-11-25 09:40:00,90.43,90.51,90.25,90.48,326909.0,90.0566,90.1363,89.8773,90.1064,326909.0
2019-11-25 09:50:00,90.5,90.57,90.1,90.3,357972.0,90.1263,90.196,89.728,89.9271,357972.0
2019-11-25 10:00:00,90.29,90.52,90.12,90.52,195367.0,89.9172,90.1462,89.7479,90.1462,195367.0
2019-11-25 10:10:00,90.52,90.75,90.49,90.75,185895.0,90.1462,90.3753,90.1164,90.3753,185895.0
2019-11-25 10:20:00,90.75,90.83,90.68,90.69,289616.0,90.3753,90.4549,90.3056,90.3155,289616.0
2019-11-25 10:30:00,90.68,91.2,90.65,91.14,325051.0,90.3056,90.8234,90.2757,90.7637,325051.0
2019-11-25 10:40:00,91.14,91.38,91.13,91.33,185776.0,90.7637,91.0027,90.7537,90.9529,185776.0
2019-11-25 10:50:00,91.33,91.34,91.09,91.26,178484.0,90.9529,90.9628,90.7139,90.8832,178484.0
2019-11-25 11:00:00,91.26,91.43,91.2,91.34,129360.0,90.8832,91.0525,90.8234,90.9628,129360.0
2019-11-25 11:10:00,91.33,91.44,91.25,91.44,190081.0,90.9529,91.0624,90.8732,91.0624,190081.0
2019-11-25 11:20:00,91.45,91.73,91.45,91.63,271007.0,91.0724,91.3512,91.0724,91.2516,271007.0
2019-11-25 11:30:00,91.64,91.65,91.51,91.62,216296.0,91.2616,91.2716,91.1321,91.2417,216296.0
2019-11-25 11:40:00,91.62,91.67,91.57,91.59,118591.0,91.2417,91.2915,91.1919,91.2118,118591.0
2019-11-25 11:50:00,91.6,91.63,91.4,91.45,77370.0,91.2218,91.2516,91.0226,91.0724,77370.0
2019-11-25 12:00:00,91.45,91.54,91.43,91.43,86859.0,91.0724,91.162,91.0525,91.0525,86859.0
2019-11-25 12:10:00,91.44,91.51,91.35,91.47,108002.0,91.0624,91.1321,90.9728,91.0923,108002.0
2019-11-25 12:20:00,91.48,91.59,91.45,91.45,78086.0,91.1023,91.2118,91.0724,91.0724,78086.0
2019-11-25 12:30:00,91.44,91.47,91.34,91.44,112553.0,91.0624,91.0923,90.9628,91.0624,112553.0
2019-11-25 12:40:00,91.44,91.6,91.44,91.57,64559.0,91.0624,91.2218,91.0624,91.1919,64559.0
2019-11-25 12:50:00,91.57,91.62,91.48,91.6,133938.0,91.1919,91.2417,91.1023,91.2218,133938.0
2019-11-25 13:00:00,91.6,91.65,91.42,91.42,127854.0,91.2218,91.2716,91.0425,91.0425,127854.0
2019-11-25 13:10:00,91.4,91.45,91.36,91.44,87452.0,91.0226,91.0724,90.9828,91.0624,87452.0
2019-11-25 13:20:00,91.44,91.51,91.42,91.43,89689.0,91.0624,91.1321,91.0425,91.0525,89689.0
2019-11-25 13:30:00,91.43,91.53,91.4,91.52,83080.0,91.0525,91.1521,91.0226,91.1421,83080.0
2019-11-25 13:40:00,91.52,91.53,91.47,91.51,135614.0,91.1421,91.1521,91.0923,91.1321,135614.0
2019-11-25 13:50:00,91.51,91.57,91.48,91.51,82388.0,91.1321,91.1919,91.1023,91.1321,82388.0
2019-11-25 14:00:00,91.51,91.57,91.41,91.57,69495.0,91.1321,91.1919,91.0326,91.1919,69495.0
2019-11-25 14:10:00,91.58,91.71,91.55,91.63,103806.0,91.2019,91.3313,91.172,91.2516,103806.0
2019-11-25 14:20:00,91.63,91.69,91.62,91.66,78811.0,91.2516,91.3114,91.2417,91.2815,78811.0
2019-11-25 14:30:00,91.67,91.69,91.58,91.65,120736.0,91.2915,91.3114,91.2019,91.2716,120736.0
2019-11-25 14:40:00,91.67,91.68,91.56,91.58,131772.0,91.2915,91.3014,91.1819,91.2019,131772.0
2019-11-25 14:50:00,91.58,91.64,91.53,91.64,147694.0,91.2019,91.2616,91.1521,91.2616,147694.0
2019-11-25 15:00:00,91.64,91.69,91.57,91.64,174592.0,91.2616,91.3114,91.1919,91.2616,174592.0
2019-11-25 15:10:00,91.63,91.71,91.62,91.68,280183.0,91.2516,91.3313,91.2417,91.3014,280183.0
2019-11-25 15:20:00,91.67,92.0,91.67,92.0,208871.0,91.2915,91.6201,91.2915,91.6201,208871.0
2019-11-25 15:30:00,91.99,92.05,91.95,92.05,220612.0,91.6102,91.6699,91.5703,91.6699,220612.0
2019-11-25 15:40:00,92.04,92.05,91.81,91.84,453170.0,91.66,91.6699,91.4309,91.4608,453170.0
2019-11-25 15:50:00,91.84,91.97,91.76,91.86,572262.0,91.4608,91.5902,91.3811,91.4807,572262.0
2019-11-26 09:30:00,92.28,92.36,91.66,91.73,247899.0,91.899,91.9786,91.2815,91.3512,247899.0
2019-11-26 09:40:00,91.72,91.86,91.46,91.86,157829.0,91.3413,91.4807,91.0823,91.4807,157829.0
2019-11-26 09:50:00,91.85,91.9,91.43,91.57,175104.0,91.4707,91.5205,91.0525,91.1919,175104.0
2019-11-26 10:00:00,91.55,91.84,91.53,91.68,106399.0,91.172,91.4608,91.1521,91.3014,106399.0
2019-11-26 10:10:00,91.68,91.77,91.45,91.49,165087.0,91.3014,91.3911,91.0724,91.1122,165087.0
2019-11-26 10:20:00,91.5,91.75,91.45,91.58,220205.0,91.1222,91.3712,91.0724,91.2019,220205.0
2019-11-26 10:30:00,91.58,91.84,91.55,91.78,116363.0,91.2019,91.4608,91.172,91.401,116363.0
2019-11-26 10:40:00,91.79,92.03,91.6,92.0,193314.0,91.411,91.65,91.2218,91.6201,193314.0
2019-11-26 10:50:00,92.01,92.18,92.0,92.18,124711.0,91.6301,91.7994,91.6201,91.7994,124711.0
2019-11-26 11:00:00,92.18,92.25,91.95,92.25,68845.0,91.7994,91.8691,91.5703,91.8691,68845.0
2019-11-26 11:10:00,92.26,92.45,92.25,92.35,123363.0,91.879,92.0683,91.8691,91.9687,123363.0
2019-11-26 11:20:00,92.35,92.4,92.18,92.32,77395.0,91.9687,92.0185,91.7994,91.9388,77395.0
2019-11-26 11:30:00,92.31,92.38,92.2,92.31,76760.0,91.9288,91.9985,91.8193,91.9288,76760.0
2019-11-26 11:40:00,92.3,92.45,92.3,92.45,75878.0,91.9189,92.0683,91.9189,92.0683,75878.0
2019-11-26 11:50:00,92.45,92.5,92.37,92.4,89445.0,92.0683,92.1181,91.9886,92.0185,89445.0
2019-11-26 12:00:00,92.42,92.44,92.27,92.43,74757.0,92.0384,92.0583,91.889,92.0483,74757.0
2019-11-26 12:10:00,92.42,92.5,92.4,92.42,126850.0,92.0384,92.1181,92.0185,92.0384,126850.0
2019-11-26 12:20:00,92.41,92.47,92.29,92.44,154132.0,92.0284,92.0882,91.9089,92.0583,154132.0
2019-11-26 12:30:00,92.45,92.51,92.41,92.47,93525.0,92.0683,92.128,92.0284,92.0882,93525.0
2019-11-26 12:40:00,92.47,92.49,92.37,92.4,89496.0,92.0882,92.1081,91.9886,92.0185,89496.0
2019-11-26 12:50:00,92.4,92.46,92.28,92.46,79780.0,92.0185,92.0782,91.899,92.0782,79780.0
2019-11-26 13:00:00,92.47,92.49,92.27,92.27,49752.0,92.0882,92.1081,91.889,91.889,49752.0
2019-11-26 13:10:00,92.28,92.34,92.2,92.26,159926.0,91.899,91.9587,91.8193,91.879,159926.0
2019-11-26 13:20:00,92.26,92.3,92.2,92.29,52851.0,91.879,91.9189,91.8193,91.9089,52851.0
2019-11-26 13:30:00,92.29,92.35,92.2,92.24,51873.0,91.9089,91.9687,91.8193,91.8591,51873.0
2019-11-26 13:40:00,92.25,92.25,92.1,92.12,296631.0,91.8691,91.8691,91.7197,91.7396,296631.0
2019-11-26 13:50:00,92.12,92.14,92.03,92.09,118387.0,91.7396,91.7595,91.65,91.7097,118387.0
2019-11-26 14:00:00,92.09,92.11,91.85,91.97,110540.0,91.7097,91.7297,91.4707,91.5902,110540.0
2019-11-26 14:10:00,91.97,92.06,91.97,92.05,81749.0,91.5902,91.6799,91.5902,91.6699,81749.0
2019-11-26 14:20:00,92.04,92.08,92.0,92.02,111687.0,91.66,91.6998,91.6201,91.64,111687.0
2019-11-26 14:30:00,92.02,92.11,91.98,92.04,360262.0,91.64,91.7297,91.6002,91.66,360262.0
2019-11-26 14:40:00,92.04,92.04,91.9,91.96,204686.0,91.66,91.66,91.5205,91.5803,204686.0
2019-11-26 14:50:00,91.97,92.03,91.91,91.92,118522.0,91.5902,91.65,91.5305,91.5404,118522.0
2019-11-26 15:00:00,91.91,91.92,91.75,91.86,174515.0,91.5305,91.5404,91.3712,91.4807,174515.0
2019-11-26 15:10:00,91.86,91.89,91.79,91.87,85013.0,91.4807,91.5106,91.411,91.4907,85013.0
2019-11-26 15:20:00,91.87,91.89,91.81,91.88,92937.0,91.4907,91.5106,91.4309,91.5006,92937.0
2019-11-26 15:30:00,91.88,92.0,91.87,91.97,103452.0,91.5006,91.6201,91.4907,91.5902,103452.0
2019-11-26 15:40:00,91.98,92.05,91.95,92.02,134747.0,91.6002,91.6699,91.5703,91.64,134747.0
2019-11-26 15:50:00,92.01,92.28,92.01,92.14,366673.0,91.6301,91.899,91.6301,91.7595,366673.0
2019-11-27 09:30:00,92.4,92.52,92.1,92.42,209423.0,92.0185,92.138,91.7197,92.0384,209423.0
2019-11-27 09:40:00,92.33,92.74,92.31,92.43,116156.0,91.9488,92.3571,91.9288,92.0483,116156.0
2019-11-27 09:50:00,92.43,92.7,92.4,92.66,101024.0,92.0483,92.3172,92.0185,92.2774,101024.0
2019-11-27 10:00:00,92.67,92.89,92.59,92.65,157102.0,92.2874,92.5064,92.2077,92.2674,157102.0
2019-11-27 10:10:00,92.67,92.74,92.53,92.73,109473.0,92.2874,92.3571,92.1479,92.3471,109473.0
2019-11-27 10:20:00,92.71,92.92,92.7,92.91,169970.0,92.3272,92.5363,92.3172,92.5264,169970.0
2019-11-27 10:30:00,92.93,93.12,92.86,92.88,166577.0,92.5463,92.7355,92.4766,92.4965,166577.0
2019-11-27 10:40:00,92.9,93.0,92.8,92.84,88985.0,92.5164,92.616,92.4168,92.4567,88985.0
2019-11-27 10:50:00,92.82,93.04,92.7,92.97,81405.0,92.4367,92.6558,92.3172,92.5861,81405.0
2019-11-27 11:00:00,92.97,93.08,92.94,93.06,122172.0,92.5861,92.6957,92.5562,92.6757,122172.0
2019-11-27 11:10:00,93.05,93.12,92.9,92.92,111668.0,92.6658,92.7355,92.5164,92.5363,111668.0
2019-11-27 11:20:00,92.92,93.0,92.89,92.94,157624.0,92.5363,92.616,92.5064,92.5562,157624.0
2019-11-27 11:30:00,92.94,93.05,92.86,93.03,109790.0,92.5562,92.6658,92.4766,92.6459,109790.0
2019-11-27 11:40:00,93.04,93.08,92.93,92.99,108876.0,92.6558,92.6957,92.5463,92.606,108876.0
2019-11-27 11:50:00,93.0,93.03,92.92,92.98,74172.0,92.616,92.6459,92.5363,92.5961,74172.0
2019-11-27 12:00:00,92.99,93.13,92.98,93.13,56483.0,92.606,92.7455,92.5961,92.7455,56483.0
2019-11-27 12:10:00,93.13,93.3,93.11,93.29,122645.0,92.7455,92.9148,92.7255,92.9048,122645.0
2019-11-27 12:20:00,93.3,93.39,93.27,93.31,94850.0,92.9148,93.0044,92.8849,92.9247,94850.0
2019-11-27 12:30:00,93.3,93.31,93.23,93.26,53931.0,92.9148,92.9247,92.845,92.8749,53931.0
2019-11-27 12:40:00,93.27,93.34,93.21,93.32,95353.0,92.8849,92.9546,92.8251,92.9347,95353.0
2019-11-27 12:50:00,93.32,93.33,93.21,93.25,49341.0,92.9347,92.9446,92.8251,92.865,49341.0
2019-11-27 13:00:00,93.29,93.36,93.27,93.29,50909.0,92.9048,92.9745,92.8849,92.9048,50909.0
2019-11-27 13:10:00,93.31,93.45,93.3,93.44,90177.0,92.9247,93.0641,92.9148,93.0542,90177.0
2019-11-27 13:20:00,93.45,93.54,93.36,93.37,144397.0,93.0641,93.1538,92.9745,92.9845,144397.0
2019-11-27 13:30:00,93.37,93.41,93.3,93.34,90002.0,92.9845,93.0243,92.9148,92.9546,90002.0
2019-11-27 13:40:00,93.34,93.38,93.28,93.35,104087.0,92.9546,92.9944,92.8948,92.9645,104087.0
2019-11-27 13:50:00,93.34,93.48,93.34,93.39,73285.0,92.9546,93.094,92.9546,93.0044,73285.0
2019-11-27 14:00:00,93.38,93.5,93.3,93.48,89568.0,92.9944,93.1139,92.9148,93.094,89568.0
2019-11-27 14:10:00,93.49,93.6,93.49,93.54,94675.0,93.104,93.2135,93.104,93.1538,94675.0
2019-11-27 14:20:00,93.54,93.65,93.54,93.58,89843.0,93.1538,93.2633,93.1538,93.1936,89843.0
2019-11-27 14:30:00,93.58,93.6,93.51,93.54,68176.0,93.1936,93.2135,93.1239,93.1538,68176.0
2019-11-27 14:40:00,93.54,93.57,93.52,93.55,80575.0,93.1538,93.1836,93.1338,93.1637,80575.0
2019-11-27 14:50:00,93.55,93.56,93.41,93.44,263648.0,93.1637,93.1737,93.0243,93.0542,263648.0
2019-11-27 15:00:00,93.44,93.52,93.42,93.47,101694.0,93.0542,93.1338,93.0343,93.084,101694.0
2019-11-27 15:10:00,93.47,93.49,93.39,93.39,181986.0,93.084,93.104,93.0044,93.0044,181986.0
2019-11-27 15:20:00,93.38,93.39,93.29,93.31,102150.0,92.9944,93.0044,92.9048,92.9247,102150.0
2019-11-27 15:30:00,93.32,93.32,93.18,93.21,123901.0,92.9347,92.9347,92.7952,92.8251,123901.0
2019-11-27 15:40:00,93.22,93.32,93.2,93.29,220960.0,92.8351,92.9347,92.8152,92.9048,220960.0
2019-11-27 15:50:00,93.29,93.44,93.17,93.41,501975.0,92.9048,93.0542,92.7853,93.0243,501975.0
2019-11-29 09:30:00,93.4,93.85,93.08,93.65,275191.0,93.0143,93.4625,92.6957,93.2633,275191.0
2019-11-29 09:40:00,93.65,93.65,93.25,93.61,169033.0,93.2633,93.2633,92.865,93.2235,169033.0
2019-11-29 09:50:00,93.61,93.73,93.54,93.66,167141.0,93.2235,93.343,93.1538,93.2733,167141.0
2019-11-29 10:00:00,93.66,93.87,93.61,93.81,199645.0,93.2733,93.4824,93.2235,93.4226,199645.0
2019-11-29 10:10:00,93.8,93.89,93.68,93.87,92915.0,93.4127,93.5023,93.2932,93.4824,92915.0
2019-11-29 10:20:00,93.87,93.87,93.72,93.8,111381.0,93.4824,93.4824,93.333,93.4127,111381.0
2019-11-29 10:30:00,93.81,93.83,93.59,93.82,173603.0,93.4226,93.4426,93.2036,93.4326,173603.0
2019-11-29 10:40:00,93.82,93.98,93.79,93.98,152155.0,93.4326,93.5919,93.4027,93.5919,152155.0
2019-11-29 10:50:00,93.97,93.98,93.72,93.74,87388.0,93.582,93.5919,93.333,93.3529,87388.0
2019-11-29 11:00:00,93.72,93.75,93.54,93.67,121584.0,93.333,93.3629,93.1538,93.2832,121584.0
2019-11-29 11:10:00,93.67,93.7,93.5,93.5,130789.0,93.2832,93.3131,93.1139,93.1139,130789.0
2019-11-29 11:20:00,93.51,93.75,93.5,93.68,63825.0,93.1239,93.3629,93.1139,93.2932,63825.0
2019-11-29 11:30:00,93.71,93.86,93.58,93.81,63445.0,93.3231,93.4724,93.1936,93.4226,63445.0
2019-11-29 11:40:00,93.81,93.94,93.73,93.92,85487.0,93.4226,93.5521,93.343,93.5322,85487.0
2019-11-29 11:50:00,93.91,93.97,93.8,93.91,100164.0,93.5222,93.582,93.4127,93.5222,100164.0
2019-11-29 12:00:00,93.91,93.92,93.71,93.76,80510.0,93.5222,93.5322,93.3231,93.3729,80510.0
2019-11-29 12:10:00,93.77,93.78,93.66,93.68,63114.0,93.3828,93.3928,93.2733,93.2932,63114.0
2019-11-29 12:20:00,93.68,93.74,93.6,93.61,175237.0,93.2932,93.3529,93.2135,93.2235,175237.0
2019-11-29 12:30:00,93.61,93.73,93.59,93.64,185657.0,93.2235,93.343,93.2036,93.2533,185657.0
2019-11-29 12:40:00,93.64,93.78,93.6,93.72,181175.0,93.2533,93.3928,93.2135,93.333,181175.0
2019-11-29 12:50:00,93.72,93.75,93.53,93.54,336763.0,93.333,93.3629,93.1438,93.1538,336763.0
2019-12-02 09:30:00,93.77,93.99,93.29,93.95,344506.0,93.3828,93.6019,92.9048,93.5621,344506.0
2019-12-02 09:40:00,93.95,94.12,93.33,93.38,304971.0,93.5621,93.7314,92.9446,92.9944,304971.0
2019-12-02 09:50:00,93.39,93.73,93.27,93.54,112774.0,93.0044,93.343,92.8849,93.1538,112774.0
2019-12-02 10:00:00,93.48,93.52,92.51,92.77,284796.0,93.094,93.1338,92.128,92.3869,284796.0
2019-12-02 10:10:00,92.78,92.99,92.57,92.67,313158.0,92.3969,92.606,92.1878,92.2874,313158.0
2019-12-02 10:20:00,92.69,92.74,92.23,92.31,271842.0,92.3073,92.3571,91.8492,91.9288,271842.0
2019-12-02 10:30:00,92.34,92.4,92.02,92.24,285931.0,91.9587,92.0185,91.64,91.8591,285931.0
2019-12-02 10:40:00,92.22,92.42,92.1,92.2,233518.0,91.8392,92.0384,91.7197,91.8193,233518.0
2019-12-02 10:50:00,92.19,92.24,91.86,92.04,191750.0,91.8093,91.8591,91.4807,91.66,191750.0
2019-12-02 11:00:00,92.03,92.14,91.84,91.91,171244.0,91.65,91.7595,91.4608,91.5305,171244.0
2019-12-02 11:10:00,91.9,91.91,91.68,91.91,147722.0,91.5205,91.5305,91.3014,91.5305,147722.0
2019-12-02 11:20:00,91.91,92.18,91.9,92.16,159143.0,91.5305,91.7994,91.5205,91.7795,159143.0
2019-12-02 11:30:00,92.17,92.2,92.01,92.2,118248.0,91.7894,91.8193,91.6301,91.8193,118248.0
2019-12-02 11:40:00,92.22,92.58,92.19,92.56,135588.0,91.8392,92.1977,91.8093,92.1778,135588.0
2019-12-02 11:50:00,92.57,92.57,92.32,92.38,138481.0,92.1878,92.1878,91.9388,91.9985,138481.0
2019-12-02 12:00:00,92.36,92.44,92.34,92.35,128753.0,91.9786,92.0583,91.9587,91.9687,128753.0
2019-12-02 12:10:00,92.36,92.55,92.26,92.3,69037.0,91.9786,92.1678,91.879,91.9189,69037.0
2019-12-02 12:20:00,92.31,92.49,92.13,92.36,79643.0,91.9288,92.1081,91.7496,91.9786,79643.0
2019-12-02 12:30:00,92.33,92.39,92.22,92.29,44265.0,91.9488,92.0085,91.8392,91.9089,44265.0
2019-12-02 12:40:00,92.29,92.32,92.2,92.3,84291.0,91.9089,91.9388,91.8193,91.9189,84291.0
2019-12-02 12:50:00,92.3,92.34,92.23,92.32,50029.0,91.9189,91.9587,91.8492,91.9388,50029.0
2019-12-02 13:00:00,92.33,92.48,92.31,92.42,42848.0,91.9488,92.0981,91.9288,92.0384,42848.0
2019-12-02 13:10:00,92.42,92.52,92.33,92.44,43945.0,92.0384,92.138,91.9488,92.0583,43945.0
2019-12-02 13:20:00,92.45,92.54,92.42,92.45,43585.0,92.0683,92.1579,92.0384,92.0683,43585.0
2019-12-02 13:30:00,92.45,92.48,92.3,92.34,45860.0,92.0683,92.0981,91.9189,91.9587,45860.0
2019-12-02 13:40:00,92.33,92.34,92.25,92.33,54721.0,91.9488,91.9587,91.8691,91.9488,54721.0
2019-12-02 13:50:00,92.34,92.43,92.33,92.4,48740.0,91.9587,92.0483,91.9488,92.0185,48740.0
2019-12-02 14:00:00,92.41,92.41,92.25,92.27,73870.0,92.0284,92.0284,91.8691,91.889,73870.0
2019-12-02 14:10:00,92.27,92.51,92.25,92.5,87593.0,91.889,92.128,91.8691,92.1181,87593.0
2019-12-02 14:20:00,92.5,92.61,92.45,92.58,45568.0,92.1181,92.2276,92.0683,92.1977,45568.0
2019-12-02 14:30:00,92.58,92.65,92.54,92.56,43565.0,92.1977,92.2674,92.1579,92.1778,43565.0
2019-12-02 14:40:00,92.55,92.63,92.48,92.61,49326.0,92.1678,92.2475,92.0981,92.2276,49326.0
2019-12-02 14:50:00,92.61,92.64,92.38,92.43,99329.0,92.2276,92.2575,91.9985,92.0483,99329.0
2019-12-02 15:00:00,92.44,92.45,92.23,92.27,88561.0,92.0583,92.0683,91.8492,91.889,88561.0
2019-12-02 15:10:00,92.28,92.35,92.22,92.35,45407.0,91.899,91.9687,91.8392,91.9687,45407.0
2019-12-02 15:20:00,92.34,92.44,92.3,92.42,56449.0,91.9587,92.0583,91.9189,92.0384,56449.0
2019-12-02 15:30:00,92.4,92.62,92.39,92.59,221183.0,92.0185,92.2376,92.0085,92.2077,221183.0
2019-12-02 15:40:00,92.6,92.63,92.51,92.59,102293.0,92.2176,92.2475,92.128,92.2077,102293.0
2019-12-02 15:50:00,92.59,92.59,92.26,92.32,500447.0,92.2077,92.2077,91.879,91.9388,500447.0
2019-12-03 09:30:00,92.3,92.9,91.95,92.69,447114.0,91.9189,92.5164,91.5703,92.3073,447114.0
2019-12-03 09:40:00,92.69,93.17,92.42,92.54,399766.0,92.3073,92.7853,92.0384,92.1579,399766.0
2019-12-03 09:50:00,92.56,93.06,92.45,92.94,230216.0,92.1778,92.6757,92.0683,92.5562,230216.0
2019-12-03 10:00:00,92.93,93.19,92.81,92.91,143305.0,92.5463,92.8052,92.4268,92.5264,143305.0
2019-12-03 10:10:00,92.9,92.99,92.56,92.8,460813.0,92.5164,92.606,92.1778,92.4168,460813.0
2019-12-03 10:20:00,92.79,92.81,92.47,92.67,454808.0,92.4069,92.4268,92.0882,92.2874,454808.0
2019-12-03 10:30:00,92.66,92.96,92.65,92.95,98385.0,92.2774,92.5762,92.2674,92.5662,98385.0
2019-12-03 10:40:00,92.94,93.23,92.88,92.96,175680.0,92.5562,92.845,92.4965,92.5762,175680.0
2019-12-03 10:50:00,92.97,93.24,92.83,93.21,123645.0,92.5861,92.855,92.4467,92.8251,123645.0
2019-12-03 11:00:00,93.21,93.25,93.02,93.25,62012.0,92.8251,92.865,92.6359,92.865,62012.0
2019-12-03 11:10:00,93.26,93.51,93.2,93.4,108220.0,92.8749,93.1239,92.8152,93.0143,108220.0
2019-12-03 11:20:00,93.41,93.59,93.34,93.42,136911.0,93.0243,93.2036,92.9546,93.0343,136911.0
2019-12-03 11:30:00,93.41,93.53,93.29,93.53,85452.0,93.0243,93.1438,92.9048,93.1438,85452.0
2019-12-03 11:40:00,93.52,93.56,93.45,93.51,80000.0,93.1338,93.1737,93.0641,93.1239,80000.0
2019-12-03 11:50:00,93.52,93.57,93.43,93.57,55152.0,93.1338,93.1836,93.0442,93.1836,55152.0
2019-12-03 12:00:00,93.55,93.58,93.37,93.46,45618.0,93.1637,93.1936,92.9845,93.0741,45618.0
2019-12-03 12:10:00,93.45,93.52,93.38,93.49,39327.0,93.0641,93.1338,92.9944,93.104,39327.0
2019-12-03 12:20:00,93.48,93.58,93.48,93.58,33701.0,93.094,93.1936,93.094,93.1936,33701.0
2019-12-03 12:30:00,93.6,93.64,93.52,93.55,47992.0,93.2135,93.2533,93.1338,93.1637,47992.0
2019-12-03 12:40:00,93.55,93.71,93.54,93.67,37448.0,93.1637,93.3231,93.1538,93.2832,37448.0
2019-12-03 12:50:00,93.67,93.72,93.47,93.5,46441.0,93.2832,93.333,93.084,93.1139,46441.0
2019-12-03 13:00:00,93.49,93.62,93.49,93.56,23694.0,93.104,93.2334,93.104,93.1737,23694.0
2019-12-03 13:10:00,93.57,93.62,93.57,93.6,30534.0,93.1836,93.2334,93.1836,93.2135,30534.0
2019-12-03 13:20:00,93.59,93.81,93.54,93.73,108321.0,93.2036,93.4226,93.1538,93.343,108321.0
2019-12-03 13:30:00,93.74,93.86,93.74,93.84,111266.0,93.3529,93.4724,93.3529,93.4525,111266.0
2019-12-03 13:40:00,93.85,93.87,93.68,93.68,71218.0,93.4625,93.4824,93.2932,93.2932,71218.0
2019-12-03 13:50:00,93.68,93.69,93.59,93.66,33385.0,93.2932,93.3031,93.2036,93.2733,33385.0
2019-12-03 14:00:00,93.67,93.71,93.64,93.65,64203.0,93.2832,93.3231,93.2533,93.2633,64203.0
2019-12-03 14:10:00,93.65,93.67,93.45,93.45,94215.0,93.2633,93.2832,93.0641,93.0641,94215.0
2019-12-03 14:20:00,93.45,93.56,93.39,93.54,55698.0,93.0641,93.1737,93.0044,93.1538,55698.0
2019-12-03 14:30:00,93.53,93.66,93.52,93.62,39650.0,93.1438,93.2733,93.1338,93.2334,39650.0
2019-12-03 14:40:00,93.62,93.63,93.56,93.6,67503.0,93.2334,93.2434,93.1737,93.2135,67503.0
2019-12-03 14:50:00,93.59,93.59,93.33,93.34,123700.0,93.2036,93.2036,92.9446,92.9546,123700.0
2019-12-03 15:00:00,93.35,93.4,93.24,93.3,178619.0,92.9645,93.0143,92.855,92.9148,178619.0
2019-12-03 15:10:00,93.3,93.49,93.3,93.48,125083.0,92.9148,93.104,92.9148,93.094,125083.0
2019-12-03 15:20:00,93.49,93.68,93.49,93.62,81680.0,93.104,93.2932,93.104,93.2334,81680.0
2019-12-03 15:30:00,93.62,93.63,93.49,93.54,79497.0,93.2334,93.2434,93.104,93.1538,79497.0
2019-12-03 15:40:00,93.54,93.7,93.52,93.68,166314.0,93.1538,93.3131,93.1338,93.2932,166314.0
2019-12-03 15:50:00,93.69,93.86,93.68,93.71,546146.0,93.3031,93.4724,93.2932,93.3231,546146.0
2019-12-04 09:30:00,93.99,94.09,93.5,93.52,352323.0,93.6019,93.7015,93.1139,93.1338,352323.0
2019-12-04 09:40:00,93.53,93.56,92.98,93.28,222755.0,93.1438,93.1737,92.5961,92.8948,222755.0
2019-12-04 09:50:00,93.3,93.51,93.22,93.32,76317.0,92.9148,93.1239,92.8351,92.9347,76317.0
2019-12-04 10:00:00,93.25,93.7,93.24,93.65,109221.0,92.865,93.3131,92.855,93.2633,109221.0
2019-12-04 10:10:00,93.66,93.79,93.46,93.5,143216.0,93.2733,93.4027,93.0741,93.1139,143216.0
2019-12-04 10:20:00,93.5,93.52,93.31,93.33,252663.0,93.1139,93.1338,92.9247,92.9446,252663.0
2019-12-04 10:30:00,93.32,93.44,93.29,93.4,134758.0,92.9347,93.0542,92.9048,93.0143,134758.0
2019-12-04 10:40:00,93.41,93.48,93.33,93.46,182509.0,93.0243,93.094,92.9446,93.0741,182509.0
2019-12-04 10:50:00,93.46,93.61,93.45,93.6,97349.0,93.0741,93.2235,93.0641,93.2135,97349.0
2019-12-04 11:00:00,93.6,93.8,93.53,93.75,82413.0,93.2135,93.4127,93.1438,93.3629,82413.0
2019-12-04 11:10:00,93.75,93.75,93.56,93.66,69254.0,93.3629,93.3629,93.1737,93.2733,69254.0
2019-12-04 11:20:00,93.66,93.77,93.63,93.73,59299.0,93.2733,93.3828,93.2434,93.343,59299.0
2019-12-04 11:30:00,93.73,93.86,93.69,93.85,32205.0,93.343,93.4724,93.3031,93.4625,32205.0
2019-12-04 11:40:00,93.87,93.88,93.79,93.82,35659.0,93.4824,93.4924,93.4027,93.4326,35659.0
2019-12-04 11:50:00,93.83,93.94,93.81,93.88,48181.0,93.4426,93.5521,93.4226,93.4924,48181.0
2019-12-04 12:00:00,93.88,94.14,93.86,94.11,71215.0,93.4924,93.7513,93.4724,93.7214,71215.0
2019-12-04 12:10:00,94.09,94.1,93.96,94.01,55971.0,93.7015,93.7114,93.572,93.6218,55971.0
2019-12-04 12:20:00,94.03,94.14,94.02,94.07,52502.0,93.6417,93.7513,93.6318,93.6816,52502.0
2019-12-04 12:30:00,94.07,94.12,94.03,94.1,27816.0,93.6816,93.7314,93.6417,93.7114,27816.0
2019-12-04 12:40:00,94.11,94.19,94.09,94.19,30367.0,93.7214,93.8011,93.7015,93.8011,30367.0
2019-12-04 12:50:00,94.18,94.22,94.14,94.14,40755.0,93.7911,93.831,93.7513,93.7513,40755.0
2019-12-04 13:00:00,94.15,94.17,94.07,94.14,15750.0,93.7612,93.7812,93.6816,93.7513,15750.0
2019-12-04 13:10:00,94.14,94.22,94.12,94.19,14621.0,93.7513,93.831,93.7314,93.8011,14621.0
2019-12-04 13:20:00,94.18,94.27,94.15,94.19,30911.0,93.7911,93.8807,93.7612,93.8011,30911.0
2019-12-04 13:30:00,94.18,94.27,94.14,94.16,32953.0,93.7911,93.8807,93.7513,93.7712,32953.0
2019-12-04 13:40:00,94.16,94.16,94.06,94.13,23827.0,93.7712,93.7712,93.6716,93.7413,23827.0
2019-12-04 13:50:00,94.11,94.25,94.07,94.22,38636.0,93.7214,93.8608,93.6816,93.831,38636.0
2019-12-04 14:00:00,94.2,94.25,94.13,94.14,160715.0,93.811,93.8608,93.7413,93.7513,160715.0
2019-12-04 14:10:00,94.15,94.21,94.12,94.17,29545.0,93.7612,93.821,93.7314,93.7812,29545.0
2019-12-04 14:20:00,94.17,94.5,94.1,94.49,200989.0,93.7812,94.1098,93.7114,94.0998,200989.0
2019-12-04 14:30:00,94.5,94.68,94.35,94.67,250707.0,94.1098,94.2891,93.9604,94.2791,250707.0
2019-12-04 14:40:00,94.66,94.7,94.58,94.63,101261.0,94.2691,94.309,94.1895,94.2393,101261.0
2019-12-04 14:50:00,94.64,94.66,94.56,94.65,71881.0,94.2492,94.2691,94.1695,94.2592,71881.0
2019-12-04 15:00:00,94.66,94.68,94.56,94.63,92485.0,94.2691,94.2891,94.1695,94.2393,92485.0
2019-12-04 15:10:00,94.64,94.67,94.53,94.55,112063.0,94.2492,94.2791,94.1397,94.1596,112063.0
2019-12-04 15:20:00,94.53,94.62,94.52,94.52,95651.0,94.1397,94.2293,94.1297,94.1297,95651.0
2019-12-04 15:30:00,94.53,94.76,94.49,94.76,80849.0,94.1397,94.3687,94.0998,94.3687,80849.0
2019-12-04 15:40:00,94.77,94.9,94.72,94.85,208310.0,94.3787,94.5081,94.3289,94.4584,208310.0
2019-12-04 15:50:00,94.84,94.95,94.79,94.84,393259.0,94.4484,94.5579,94.3986,94.4484,393259.0
2019-12-05 09:30:00,94.5,94.52,93.97,94.25,669894.0,94.1098,94.1297,93.582,93.8608,669894.0
2019-12-05 09:40:00,94.23,94.24,93.95,94.05,111195.0,93.8409,93.8509,93.5621,93.6617,111195.0
2019-12-05 09:50:00,94.05,94.17,93.79,93.88,163200.0,93.6617,93.7812,93.4027,93.4924,163200.0
2019-12-05 10:00:00,93.92,93.93,93.39,93.52,181662.0,93.5322,93.5421,93.0044,93.1338,181662.0
2019-12-05 10:10:00,93.5,93.52,93.23,93.25,297207.0,93.1139,93.1338,92.845,92.865,297207.0
2019-12-05 10:20:00,93.25,93.62,93.06,93.6,378359.0,92.865,93.2334,92.6757,93.2135,378359.0
2019-12-05 10:30:00,93.6,93.79,93.47,93.72,118636.0,93.2135,93.4027,93.084,93.333,118636.0
2019-12-05 10:40:00,93.7,93.72,93.49,93.61,57531.0,93.3131,93.333,93.104,93.2235,57531.0
2019-12-05 10:50:00,93.61,93.71,93.34,93.46,178718.0,93.2235,93.3231,92.9546,93.0741,178718.0
2019-12-05 11:00:00,93.44,93.68,93.39,93.53,139495.0,93.0542,93.2932,93.0044,93.1438,139495.0
2019-12-05 11:10:00,93.54,93.66,93.42,93.66,60029.0,93.1538,93.2733,93.0343,93.2733,60029.0
2019-12-05 11:20:00,93.66,93.75,93.58,93.59,37985.0,93.2733,93.3629,93.1936,93.2036,37985.0
2019-12-05 11:30:00,93.59,93.92,93.48,93.66,199721.0,93.2036,93.5322,93.094,93.2733,199721.0
2019-12-05 11:40:00,93.65,94.01,93.62,93.87,100099.0,93.2633,93.6218,93.2334,93.4824,100099.0
2019-12-05 11:50:00,93.88,93.96,93.76,93.86,53569.0,93.4924,93.572,93.3729,93.4724,53569.0
2019-12-05 12:00:00,93.86,94.06,93.83,94.03,130467.0,93.4724,93.6716,93.4426,93.6417,130467.0
2019-12-05 12:10:00,94.03,94.04,93.79,93.8,72553.0,93.6417,93.6517,93.4027,93.4127,72553.0
2019-12-05 12:20:00,93.78,93.78,93.59,93.7,51511.0,93.3928,93.3928,93.2036,93.3131,51511.0
2019-12-05 12:30:00,93.68,93.81,93.64,93.81,21768.0,93.2932,93.4226,93.2533,93.4226,21768.0
2019-12-05 12:40:00,93.8,93.83,93.71,93.76,41324.0,93.4127,93.4426,93.3231,93.3729,41324.0
2019-12-05 12:50:00,93.77,93.79,93.59,93.69,45467.0,93.3828,93.4027,93.2036,93.3031,45467.0
2019-12-05 13:00:00,93.67,93.73,93.56,93.58,39111.0,93.2832,93.343,93.1737,93.1936,39111.0
2019-12-05 13:10:00,93.58,93.71,93.54,93.68,23977.0,93.1936,93.3231,93.1538,93.2932,23977.0
2019-12-05 13:20:00,93.69,93.7,93.52,93.57,48370.0,93.3031,93.3131,93.1338,93.1836,48370.0
2019-12-05 13:30:00,93.57,93.64,93.51,93.64,52247.0,93.1836,93.2533,93.1239,93.2533,52247.0
2019-12-05 13:40:00,93.62,93.66,93.52,93.54,37093.0,93.2334,93.2733,93.1338,93.1538,37093.0
2019-12-05 13:50:00,93.53,93.54,93.37,93.38,35273.0,93.1438,93.1538,92.9845,92.9944,35273.0
2019-12-05 14:00:00,93.37,93.37,93.12,93.12,70453.0,92.9845,92.9845,92.7355,92.7355,70453.0
2019-12-05 14:10:00,93.12,93.12,92.8,92.98,133472.0,92.7355,92.7355,92.4168,92.5961,133472.0
2019-12-05 14:20:00,92.99,93.3,92.94,93.27,53917.0,92.606,92.9148,92.5562,92.8849,53917.0
2019-12-05 14:30:00,93.26,93.39,93.22,93.34,38862.0,92.8749,93.0044,92.8351,92.9546,38862.0
2019-12-05 14:40:00,93.38,93.41,93.14,93.18,40455.0,92.9944,93.0243,92.7554,92.7952,40455.0
2019-12-05 14:50:00,93.17,93.19,92.79,93.04,136654.0,92.7853,92.8052,92.4069,92.6558,136654.0
2019-12-05 15:00:00,93.04,93.36,93.03,93.31,84415.0,92.6558,92.9745,92.6459,92.9247,84415.0
2019-12-05 15:10:00,93.31,93.43,93.28,93.37,103621.0,92.9247,93.0442,92.8948,92.9845,103621.0
2019-12-05 15:20:00,93.37,93.45,93.35,93.36,52776.0,92.9845,93.0641,92.9645,92.9745,52776.0
2019-12-05 15:30:00,93.36,93.38,93.18,93.25,55720.0,92.9745,92.9944,92.7952,92.865,55720.0
2019-12-05 15:40:00,93.23,93.3,93.21,93.24,107469.0,92.845,92.9148,92.8251,92.855,107469.0
2019-12-05 15:50:00,93.24,93.27,93.04,93.26,774050.0,92.855,92.8849,92.6558,92.8749,774050.0
2019-12-06 09:30:00,93.95,94.29,93.59,93.85,174631.0,93.5621,93.9007,93.2036,93.4625,174631.0
2019-12-06 09:40:00,93.87,94.09,93.66,94.03,114816.0,93.4824,93.7015,93.2733,93.6417,114816.0
2019-12-06 09:50:00,94.04,94.33,93.87,94.28,140324.0,93.6517,93.9405,93.4824,93.8907,140324.0
2019-12-06 10:00:00,94.33,94.46,94.21,94.23,89962.0,93.9405,94.07,93.821,93.8409,89962.0
2019-12-06 10:10:00,94.22,94.23,93.94,94.16,65731.0,93.831,93.8409,93.5521,93.7712,65731.0
2019-12-06 10:20:00,94.17,94.23,94.06,94.16,190420.0,93.7812,93.8409,93.6716,93.7712,190420.0
2019-12-06 10:30:00,94.18,94.2,93.89,94.02,93518.0,93.7911,93.811,93.5023,93.6318,93518.0
2019-12-06 10:40:00,94.04,94.18,93.95,94.17,89665.0,93.6517,93.7911,93.5621,93.7812,89665.0
2019-12-06 10:50:00,94.17,94.29,94.09,94.22,59568.0,93.7812,93.9007,93.7015,93.831,59568.0
2019-12-06 11:00:00,94.24,94.3,94.14,94.16,30629.0,93.8509,93.9106,93.7513,93.7712,30629.0
2019-12-06 11:10:00,94.18,94.3,94.17,94.27,21524.0,93.7911,93.9106,93.7812,93.8807,21524.0
2019-12-06 11:20:00,94.27,94.28,94.11,94.23,23684.0,93.8807,93.8907,93.7214,93.8409,23684.0
2019-12-06 11:30:00,94.23,94.25,94.05,94.08,36748.0,93.8409,93.8608,93.6617,93.6915,36748.0
2019-12-06 11:40:00,94.08,94.12,94.01,94.05,21676.0,93.6915,93.7314,93.6218,93.6617,21676.0
2019-12-06 11:50:00,94.05,94.17,94.01,94.06,35909.0,93.6617,93.7812,93.6218,93.6716,35909.0
2019-12-06 12:00:00,94.06,94.24,94.05,94.23,12520.0,93.6716,93.8509,93.6617,93.8409,12520.0
2019-12-06 12:10:00,94.23,94.25,94.0,94.09,82065.0,93.8409,93.8608,93.6119,93.7015,82065.0
2019-12-06 12:20:00,94.1,94.33,94.09,94.3,39874.0,93.7114,93.9405,93.7015,93.9106,39874.0
2019-12-06 12:30:00,94.31,94.4,94.27,94.32,48314.0,93.9206,94.0102,93.8807,93.9305,48314.0
2019-12-06 12:40:00,94.33,94.38,94.3,94.36,61411.0,93.9405,93.9903,93.9106,93.9704,61411.0
2019-12-06 12:50:00,94.36,94.43,94.34,94.38,24774.0,93.9704,94.0401,93.9505,93.9903,24774.0
2019-12-06 13:00:00,94.39,94.43,94.34,94.38,47371.0,94.0003,94.0401,93.9505,93.9903,47371.0
2019-12-06 13:10:00,94.38,94.45,94.37,94.44,13885.0,93.9903,94.06,93.9803,94.05,13885.0
2019-12-06 13:20:00,94.44,94.44,94.33,94.41,21761.0,94.05,94.05,93.9405,94.0202,21761.0
2019-12-06 13:30:00,94.42,94.49,94.37,94.49,58522.0,94.0301,94.0998,93.9803,94.0998,58522.0
2019-12-06 13:40:00,94.5,94.5,94.33,94.35,38876.0,94.1098,94.1098,93.9405,93.9604,38876.0
2019-12-06 13:50:00,94.36,94.48,94.36,94.41,17731.0,93.9704,94.0899,93.9704,94.0202,17731.0
2019-12-06 14:00:00,94.43,94.46,94.26,94.28,28496.0,94.0401,94.07,93.8708,93.8907,28496.0
2019-12-06 14:10:00,94.27,94.41,94.24,94.37,20152.0,93.8807,94.0202,93.8509,93.9803,20152.0
2019-12-06 14:20:00,94.36,94.47,94.33,94.44,59035.0,93.9704,94.0799,93.9405,94.05,59035.0
2019-12-06 14:30:00,94.47,94.48,94.38,94.42,24184.0,94.0799,94.0899,93.9903,94.0301,24184.0
2019-12-06 14:40:00,94.43,94.51,94.39,94.41,43055.0,94.0401,94.1198,94.0003,94.0202,43055.0
2019-12-06 14:50:00,94.44,94.46,94.37,94.43,40898.0,94.05,94.07,93.9803,94.0401,40898.0
2019-12-06 15:00:00,94.44,94.47,94.31,94.36,49241.0,94.05,94.0799,93.9206,93.9704,49241.0
2019-12-06 15:10:00,94.36,94.38,94.29,94.31,79324.0,93.9704,93.9903,93.9007,93.9206,79324.0
2019-12-06 15:20:00,94.3,94.41,94.29,94.37,72946.0,93.9106,94.0202,93.9007,93.9803,72946.0
2019-12-06 15:30:00,94.36,94.5,94.32,94.49,149812.0,93.9704,94.1098,93.9305,94.0998,149812.0
2019-12-06 15:40:00,94.49,94.55,94.43,94.43,243750.0,94.0998,94.1596,94.0401,94.0401,243750.0
2019-12-06 15:50:00,94.43,94.48,94.31,94.41,291615.0,94.0401,94.0899,93.9206,94.0202,291615.0
2019-12-09 09:30:00,95.83,96.43,95.73,96.18,975129.0,95.4343,96.0318,95.3347,95.7829,975129.0
2019-12-09 09:40:00,96.2,96.41,96.14,96.18,357205.0,95.8028,96.0119,95.743,95.7829,357205.0
2019-12-09 09:50:00,96.19,96.22,95.95,96.0,214032.0,95.7928,95.8227,95.5538,95.6036,214032.0
2019-12-09 10:00:00,96.01,96.17,95.76,95.8,224021.0,95.6136,95.7729,95.3646,95.4044,224021.0
2019-12-09 10:10:00,95.75,95.75,95.46,95.51,155755.0,95.3546,95.3546,95.0658,95.1156,155755.0
2019-12-09 10:20:00,95.5,95.56,95.39,95.45,128399.0,95.1057,95.1654,94.9961,95.0559,128399.0
2019-12-09 10:30:00,95.44,95.51,95.28,95.34,123116.0,95.0459,95.1156,94.8866,94.9463,123116.0
2019-12-09 10:40:00,95.34,95.36,95.19,95.36,77818.0,94.9463,94.9662,94.7969,94.9662,77818.0
2019-12-09 10:50:00,95.36,95.49,95.26,95.47,184294.0,94.9662,95.0957,94.8667,95.0758,184294.0
2019-12-09 11:00:00,95.47,95.52,95.13,95.19,126120.0,95.0758,95.1256,94.7372,94.7969,126120.0
2019-12-09 11:10:00,95.19,95.25,95.09,95.21,98372.0,94.7969,94.8567,94.6974,94.8169,98372.0
2019-12-09 11:20:00,95.21,95.26,95.08,95.24,43542.0,94.8169,94.8667,94.6874,94.8467,43542.0
2019-12-09 11:30:00,95.24,95.27,95.16,95.22,33675.0,94.8467,94.8766,94.7671,94.8268,33675.0
2019-12-09 11:40:00,95.24,95.27,95.04,95.1,42781.0,94.8467,94.8766,94.6476,94.7073,42781.0
2019-12-09 11:50:00,95.09,95.13,94.97,95.05,38440.0,94.6974,94.7372,94.5779,94.6575,38440.0
2019-12-09 12:00:00,95.05,95.08,94.82,94.83,69058.0,94.6575,94.6874,94.4285,94.4384,69058.0
2019-12-09 12:10:00,94.84,95.13,94.81,95.13,42965.0,94.4484,94.7372,94.4185,94.7372,42965.0
2019-12-09 12:20:00,95.12,95.12,94.92,94.98,17343.0,94.7272,94.7272,94.5281,94.5878,17343.0
2019-12-09 12:30:00,95.0,95.02,94.88,94.89,26643.0,94.6077,94.6276,94.4882,94.4982,26643.0
2019-12-09 12:40:00,94.88,95.05,94.87,94.99,34825.0,94.4882,94.6575,94.4783,94.5978,34825.0
2019-12-09 12:50:00,94.98,95.04,94.92,94.95,279687.0,94.5878,94.6476,94.5281,94.5579,279687.0
2019-12-09 13:00:00,94.94,94.94,94.76,94.83,244800.0,94.548,94.548,94.3687,94.4384,244800.0
2019-12-09 13:10:00,94.83,94.87,94.75,94.79,104345.0,94.4384,94.4783,94.3588,94.3986,104345.0
2019-12-09 13:20:00,94.79,94.88,94.69,94.75,92985.0,94.3986,94.4882,94.299,94.3588,92985.0
2019-12-09 13:30:00,94.75,95.09,94.73,95.09,85745.0,94.3588,94.6974,94.3388,94.6974,85745.0
2019-12-09 13:40:00,95.09,95.2,94.97,95.18,156804.0,94.6974,94.8069,94.5779,94.787,156804.0
2019-12-09 13:50:00,95.19,95.22,94.97,95.0,75929.0,94.7969,94.8268,94.5779,94.6077,75929.0
2019-12-09 14:00:00,95.01,95.03,94.76,94.8,78607.0,94.6177,94.6376,94.3687,94.4086,78607.0
2019-12-09 14:10:00,94.79,94.91,94.79,94.87,43092.0,94.3986,94.5181,94.3986,94.4783,43092.0
2019-12-09 14:20:00,94.86,94.9,94.78,94.88,90088.0,94.4683,94.5081,94.3886,94.4882,90088.0
2019-12-09 14:30:00,94.87,95.1,94.87,95.06,71407.0,94.4783,94.7073,94.4783,94.6675,71407.0
2019-12-09 14:40:00,95.05,95.13,94.95,95.11,65542.0,94.6575,94.7372,94.5579,94.7173,65542.0
2019-12-09 14:50:00,95.11,95.12,94.96,94.98,69382.0,94.7173,94.7272,94.5679,94.5878,69382.0
2019-12-09 15:00:00,94.98,95.06,94.92,94.94,74871.0,94.5878,94.6675,94.5281,94.548,74871.0
2019-12-09 15:10:00,94.94,94.96,94.85,94.85,104128.0,94.548,94.5679,94.4584,94.4584,104128.0
2019-12-09 15:20:00,94.85,94.9,94.78,94.87,108803.0,94.4584,94.5081,94.3886,94.4783,108803.0
2019-12-09 15:30:00,94.87,94.92,94.76,94.78,107803.0,94.4783,94.5281,94.3687,94.3886,107803.0
2019-12-09 15:40:00,94.78,94.81,94.67,94.73,167806.0,94.3886,94.4185,94.2791,94.3388,167806.0
2019-12-09 15:50:00,94.74,94.75,94.47,94.53,483387.0,94.3488,94.3588,94.0799,94.1397,483387.0
2019-12-10 09:30:00,94.48,94.94,94.16,94.25,104797.0,94.0899,94.548,93.7712,93.8608,104797.0
2019-12-10 09:40:00,94.28,94.87,94.09,94.83,149000.0,93.8907,94.4783,93.7015,94.4384,149000.0
2019-12-10 09:50:00,94.84,95.18,94.78,95.17,121839.0,94.4484,94.787,94.3886,94.777,121839.0
2019-12-10 10:00:00,95.19,95.23,94.94,95.11,114295.0,94.7969,94.8368,94.548,94.7173,114295.0
2019-12-10 10:10:00,95.08,95.45,95.02,95.28,79041.0,94.6874,95.0559,94.6276,94.8866,79041.0
2019-12-10 10:20:00,95.27,95.55,95.21,95.39,76457.0,94.8766,95.1555,94.8169,94.9961,76457.0
2019-12-10 10:30:00,95.41,95.43,95.3,95.35,51096.0,95.016,95.036,94.9065,94.9563,51096.0
2019-12-10 10:40:00,95.36,95.42,95.18,95.37,78182.0,94.9662,95.026,94.787,94.9762,78182.0
2019-12-10 10:50:00,95.36,95.46,95.29,95.29,66458.0,94.9662,95.0658,94.8965,94.8965,66458.0
2019-12-10 11:00:00,95.31,95.63,95.21,95.54,98613.0,94.9165,95.2351,94.8169,95.1455,98613.0
2019-12-10 11:10:00,95.53,95.6,95.42,95.42,36815.0,95.1355,95.2053,95.026,95.026,36815.0
2019-12-10 11:20:00,95.45,95.48,95.36,95.45,57259.0,95.0559,95.0857,94.9662,95.0559,57259.0
2019-12-10 11:30:00,95.45,95.46,95.31,95.34,36896.0,95.0559,95.0658,94.9165,94.9463,36896.0
2019-12-10 11:40:00,95.35,95.46,95.33,95.44,90863.0,94.9563,95.0658,94.9364,95.0459,90863.0
2019-12-10 11:50:00,95.45,95.49,95.31,95.36,32714.0,95.0559,95.0957,94.9165,94.9662,32714.0
2019-12-10 12:00:00,95.37,95.43,95.32,95.34,48137.0,94.9762,95.036,94.9264,94.9463,48137.0
2019-12-10 12:10:00,95.37,95.56,95.36,95.53,51540.0,94.9762,95.1654,94.9662,95.1355,51540.0
2019-12-10 12:20:00,95.55,95.55,95.45,95.5,27315.0,95.1555,95.1555,95.0559,95.1057,27315.0
2019-12-10 12:30:00,95.5,95.64,95.49,95.61,126626.0,95.1057,95.2451,95.0957,95.2152,126626.0
2019-12-10 12:40:00,95.61,95.62,95.4,95.4,68577.0,95.2152,95.2252,95.0061,95.0061,68577.0
2019-12-10 12:50:00,95.38,95.55,95.37,95.52,22005.0,94.9862,95.1555,94.9762,95.1256,22005.0
2019-12-10 13:00:00,95.51,95.62,95.48,95.62,21844.0,95.1156,95.2252,95.0857,95.2252,21844.0
2019-12-10 13:10:00,95.62,95.66,95.54,95.6,38438.0,95.2252,95.265,95.1455,95.2053,38438.0
2019-12-10 13:20:00,95.59,95.62,95.49,95.51,62418.0,95.1953,95.2252,95.0957,95.1156,62418.0
2019-12-10 13:30:00,95.51,95.66,95.51,95.65,82085.0,95.1156,95.265,95.1156,95.255,82085.0
2019-12-10 13:40:00,95.64,95.7,95.58,95.63,98798.0,95.2451,95.3048,95.1853,95.2351,98798.0
2019-12-10 13:50:00,95.62,95.66,95.56,95.56,40031.0,95.2252,95.265,95.1654,95.1654,40031.0
2019-12-10 14:00:00,95.57,95.57,95.47,95.56,40338.0,95.1754,95.1754,95.0758,95.1654,40338.0
2019-12-10 14:10:00,95.57,95.59,95.49,95.51,48506.0,95.1754,95.1953,95.0957,95.1156,48506.0
2019-12-10 14:20:00,95.52,95.63,95.51,95.61,68396.0,95.1256,95.2351,95.1156,95.2152,68396.0
2019-12-10 14:30:00,95.62,95.64,95.51,95.53,91079.0,95.2252,95.2451,95.1156,95.1355,91079.0
2019-12-10 14:40:00,95.54,95.59,95.51,95.58,140246.0,95.1455,95.1953,95.1156,95.1853,140246.0
2019-12-10 14:50:00,95.57,95.65,95.57,95.63,131459.0,95.1754,95.255,95.1754,95.2351,131459.0
2019-12-10 15:00:00,95.62,95.71,95.62,95.65,100352.0,95.2252,95.3148,95.2252,95.255,100352.0
2019-12-10 15:10:00,95.65,95.69,95.61,95.62,195381.0,95.255,95.2949,95.2152,95.2252,195381.0
2019-12-10 15:20:00,95.63,95.63,95.52,95.56,71235.0,95.2351,95.2351,95.1256,95.1654,71235.0
2019-12-10 15:30:00,95.56,95.62,95.4,95.45,131457.0,95.1654,95.2252,95.0061,95.0559,131457.0
2019-12-10 15:40:00,95.44,95.52,95.43,95.52,91918.0,95.0459,95.1256,95.036,95.1256,91918.0
2019-12-10 15:50:00,95.52,95.63,95.44,95.55,401286.0,95.1256,95.2351,95.0459,95.1555,401286.0
2019-12-11 09:30:00,95.58,95.75,95.23,95.6,89957.0,95.1853,95.3546,94.8368,95.2053,89957.0
2019-12-11 09:40:00,95.59,96.08,95.5,95.72,105137.0,95.1953,95.6833,95.1057,95.3248,105137.0
2019-12-11 09:50:00,95.7,95.81,95.61,95.76,44911.0,95.3048,95.4144,95.2152,95.3646,44911.0
2019-12-11 10:00:00,95.77,96.15,95.69,95.82,51806.0,95.3746,95.753,95.2949,95.4243,51806.0
2019-12-11 10:10:00,95.83,95.88,95.6,95.61,63799.0,95.4343,95.4841,95.2053,95.2152,63799.0
2019-12-11 10:20:00,95.63,95.63,95.39,95.5,75144.0,95.2351,95.2351,94.9961,95.1057,75144.0
2019-12-11 10:30:00,95.48,95.58,95.32,95.36,140073.0,95.0857,95.1853,94.9264,94.9662,140073.0
2019-12-11 10:40:00,95.35,95.51,95.32,95.42,101377.0,94.9563,95.1156,94.9264,95.026,101377.0
2019-12-11 10:50:00,95.39,95.47,95.07,95.1,220185.0,94.9961,95.0758,94.6774,94.7073,220185.0
2019-12-11 11:00:00,95.09,95.09,94.82,94.87,225733.0,94.6974,94.6974,94.4285,94.4783,225733.0
2019-12-11 11:10:00,94.87,94.97,94.76,94.93,166828.0,94.4783,94.5779,94.3687,94.538,166828.0
2019-12-11 11:20:00,94.95,94.95,94.74,94.78,49552.0,94.5579,94.5579,94.3488,94.3886,49552.0
2019-12-11 11:30:00,94.78,94.84,94.7,94.76,91605.0,94.3886,94.4484,94.309,94.3687,91605.0
2019-12-11 11:40:00,94.76,94.94,94.76,94.92,103972.0,94.3687,94.548,94.3687,94.5281,103972.0
2019-12-11 11:50:00,94.91,94.91,94.66,94.66,24419.0,94.5181,94.5181,94.2691,94.2691,24419.0
2019-12-11 12:00:00,94.65,94.91,94.64,94.91,42018.0,94.2592,94.5181,94.2492,94.5181,42018.0
2019-12-11 12:10:00,94.93,95.0,94.75,94.8,42573.0,94.538,94.6077,94.3588,94.4086,42573.0
2019-12-11 12:20:00,94.8,94.88,94.73,94.85,18646.0,94.4086,94.4882,94.3388,94.4584,18646.0
2019-12-11 12:30:00,94.86,95.04,94.86,94.99,37232.0,94.4683,94.6476,94.4683,94.5978,37232.0
2019-12-11 12:40:00,95.0,95.09,94.88,94.89,85562.0,94.6077,94.6974,94.4882,94.4982,85562.0
2019-12-11 12:50:00,94.9,94.99,94.86,94.87,201831.0,94.5081,94.5978,94.4683,94.4783,201831.0
2019-12-11 13:00:00,94.88,94.88,94.79,94.86,172988.0,94.4882,94.4882,94.3986,94.4683,172988.0
2019-12-11 13:10:00,94.86,94.88,94.73,94.74,144382.0,94.4683,94.4882,94.3388,94.3488,144382.0
2019-12-11 13:20:00,94.74,94.74,94.68,94.7,102543.0,94.3488,94.3488,94.2891,94.309,102543.0
2019-12-11 13:30:00,94.71,94.72,94.58,94.59,150439.0,94.3189,94.3289,94.1895,94.1994,150439.0
2019-12-11 13:40:00,94.58,94.59,94.43,94.44,140171.0,94.1895,94.1994,94.0401,94.05,140171.0
2019-12-11 13:50:00,94.44,94.48,94.39,94.39,144814.0,94.05,94.0899,94.0003,94.0003,144814.0
2019-12-11 14:00:00,94.39,94.58,94.35,94.49,264868.0,94.0003,94.1895,93.9604,94.0998,264868.0
2019-12-11 14:10:00,94.49,94.63,94.43,94.6,194047.0,94.0998,94.2393,94.0401,94.2094,194047.0
2019-12-11 14:20:00,94.6,94.69,94.59,94.61,130165.0,94.2094,94.299,94.1994,94.2193,130165.0
2019-12-11 14:30:00,94.6,94.68,94.54,94.63,126490.0,94.2094,94.2891,94.1496,94.2393,126490.0
2019-12-11 14:40:00,94.65,94.69,94.5,94.51,140975.0,94.2592,94.299,94.1098,94.1198,140975.0
2019-12-11 14:50:00,94.51,94.65,94.48,94.56,117415.0,94.1198,94.2592,94.0899,94.1695,117415.0
2019-12-11 15:00:00,94.57,94.62,94.44,94.48,144894.0,94.1795,94.2293,94.05,94.0899,144894.0
2019-12-11 15:10:00,94.49,94.5,94.32,94.33,213014.0,94.0998,94.1098,93.9305,93.9405,213014.0
2019-12-11 15:20:00,94.33,94.34,94.19,94.24,280217.0,93.9405,93.9505,93.8011,93.8509,280217.0
2019-12-11 15:30:00,94.24,94.34,94.22,94.3,192274.0,93.8509,93.9505,93.831,93.9106,192274.0
2019-12-11 15:40:00,94.3,94.3,94.12,94.13,310742.0,93.9106,93.9106,93.7314,93.7413,310742.0
2019-12-11 15:50:00,94.13,94.43,94.08,94.3,1060896.0,93.7413,94.0401,93.6915,93.9106,1060896.0
2019-12-12 09:30:00,94.25,94.9,94.12,94.8,246182.0,93.8608,94.5081,93.7314,94.4086,246182.0
2019-12-12 09:40:00,94.84,94.84,94.46,94.74,132800.0,94.4484,94.4484,94.07,94.3488,132800.0
2019-12-12 09:50:00,94.77,95.26,94.7,95.22,147596.0,94.3787,94.8667,94.309,94.8268,147596.0
2019-12-12 10:00:00,95.25,95.67,95.23,95.57,214778.0,94.8567,95.275,94.8368,95.1754,214778.0
2019-12-12 10:10:00,95.62,95.75,95.42,95.42,81219.0,95.2252,95.3546,95.026,95.026,81219.0
2019-12-12 10:20:00,95.42,95.47,95.02,95.04,207680.0,95.026,95.0758,94.6276,94.6476,207680.0
2019-12-12 10:30:00,95.05,95.05,94.82,94.87,113559.0,94.6575,94.6575,94.4285,94.4783,113559.0
2019-12-12 10:40:00,94.89,94.9,94.37,94.61,79286.0,94.4982,94.5081,93.9803,94.2193,79286.0
2019-12-12 10:50:00,94.64,94.73,94.54,94.61,42982.0,94.2492,94.3388,94.1496,94.2193,42982.0
2019-12-12 11:00:00,94.59,94.6,94.26,94.34,60332.0,94.1994,94.2094,93.8708,93.9505,60332.0
2019-12-12 11:10:00,94.33,94.39,94.16,94.36,62301.0,93.9405,94.0003,93.7712,93.9704,62301.0
2019-12-12 11:20:00,94.32,94.46,94.17,94.24,23488.0,93.9305,94.07,93.7812,93.8509,23488.0
2019-12-12 11:30:00,94.25,94.5,94.24,94.47,41009.0,93.8608,94.1098,93.8509,94.0799,41009.0
2019-12-12 11:40:00,94.45,94.48,94.34,94.42,30827.0,94.06,94.0899,93.9505,94.0301,30827.0
2019-12-12 11:50:00,94.41,94.5,94.14,94.4,33182.0,94.0202,94.1098,93.7513,94.0102,33182.0
2019-12-12 12:00:00,94.33,94.5,94.29,94.5,19212.0,93.9405,94.1098,93.9007,94.1098,19212.0
2019-12-12 12:10:00,94.49,94.51,94.2,94.24,19208.0,94.0998,94.1198,93.811,93.8509,19208.0
2019-12-12 12:20:00,94.23,94.33,94.11,94.33,27094.0,93.8409,93.9405,93.7214,93.9405,27094.0
2019-12-12 12:30:00,94.31,94.55,94.31,94.43,23770.0,93.9206,94.1596,93.9206,94.0401,23770.0
2019-12-12 12:40:00,94.42,94.61,94.42,94.61,25613.0,94.0301,94.2193,94.0301,94.2193,25613.0
2019-12-12 12:50:00,94.62,94.62,94.46,94.47,22996.0,94.2293,94.2293,94.07,94.0799,22996.0
2019-12-12 13:00:00,94.44,94.7,94.44,94.63,22021.0,94.05,94.309,94.05,94.2393,22021.0
2019-12-12 13:10:00,94.62,94.68,94.51,94.54,31028.0,94.2293,94.2891,94.1198,94.1496,31028.0
2019-12-12 13:20:00,94.56,94.56,94.49,94.53,16925.0,94.1695,94.1695,94.0998,94.1397,16925.0
2019-12-12 13:30:00,94.54,94.56,94.47,94.54,17965.0,94.1496,94.1695,94.0799,94.1496,17965.0
2019-12-12 13:40:00,94.56,94.56,94.41,94.46,8136.0,94.1695,94.1695,94.0202,94.07,8136.0
2019-12-12 13:50:00,94.46,94.55,94.45,94.52,10715.0,94.07,94.1596,94.06,94.1297,10715.0
2019-12-12 14:00:00,94.51,94.61,94.47,94.58,19135.0,94.1198,94.2193,94.0799,94.1895,19135.0
2019-12-12 14:10:00,94.6,94.69,94.49,94.6,42232.0,94.2094,94.299,94.0998,94.2094,42232.0
2019-12-12 14:20:00,94.62,94.78,94.61,94.76,39546.0,94.2293,94.3886,94.2193,94.3687,39546.0
2019-12-12 14:30:00,94.76,95.18,94.7,94.95,83984.0,94.3687,94.787,94.309,94.5579,83984.0
2019-12-12 14:40:00,94.94,95.02,94.83,94.88,46218.0,94.548,94.6276,94.4384,94.4882,46218.0
2019-12-12 14:50:00,94.88,95.03,94.8,94.88,47094.0,94.4882,94.6376,94.4086,94.4882,47094.0
2019-12-12 15:00:00,94.9,95.09,94.9,95.06,54338.0,94.5081,94.6974,94.5081,94.6675,54338.0
2019-12-12 15:10:00,95.07,95.07,94.69,94.86,172584.0,94.6774,94.6774,94.299,94.4683,172584.0
2019-12-12 15:20:00,94.86,94.99,94.84,94.95,21070.0,94.4683,94.5978,94.4484,94.5579,21070.0
2019-12-12 15:30:00,94.96,94.97,94.81,94.94,43444.0,94.5679,94.5779,94.4185,94.548,43444.0
2019-12-12 15:40:00,94.93,95.03,94.85,94.99,51169.0,94.538,94.6376,94.4584,94.5978,51169.0
2019-12-12 15:50:00,95.0,95.03,94.83,94.84,529762.0,94.6077,94.6376,94.4384,94.4484,529762.0
2019-12-13 09:30:00,95.3,95.88,95.11,95.6,254935.0,94.9065,95.4841,94.7173,95.2053,254935.0
2019-12-13 09:40:00,95.62,95.75,95.4,95.69,111080.0,95.2252,95.3546,95.0061,95.2949,111080.0
2019-12-13 09:50:00,95.72,95.98,95.6,95.98,225384.0,95.3248,95.5837,95.2053,95.5837,225384.0
2019-12-13 10:00:00,95.92,96.61,95.87,96.13,287351.0,95.5239,96.2111,95.4741,95.7331,287351.0
2019-12-13 10:10:00,96.15,96.31,95.73,96.01,157971.0,95.753,95.9123,95.3347,95.6136,157971.0
2019-12-13 10:20:00,96.02,96.33,96.02,96.08,195866.0,95.6235,95.9322,95.6235,95.6833,195866.0
2019-12-13 10:30:00,96.04,96.06,95.47,95.51,196179.0,95.6434,95.6634,95.0758,95.1156,196179.0
2019-12-13 10:40:00,95.5,95.82,95.36,95.44,79059.0,95.1057,95.4243,94.9662,95.0459,79059.0
2019-12-13 10:50:00,95.43,95.43,95.13,95.28,48752.0,95.036,95.036,94.7372,94.8866,48752.0
2019-12-13 11:00:00,95.29,95.53,95.12,95.48,86800.0,94.8965,95.1355,94.7272,95.0857,86800.0
2019-12-13 11:10:00,95.48,95.54,94.87,94.91,92540.0,95.0857,95.1455,94.4783,94.5181,92540.0
2019-12-13 11:20:00,94.9,95.05,94.75,95.05,64416.0,94.5081,94.6575,94.3588,94.6575,64416.0
2019-12-13 11:30:00,95.06,95.43,95.03,95.42,78555.0,94.6675,95.036,94.6376,95.026,78555.0
2019-12-13 11:40:00,95.41,95.57,95.27,95.47,76648.0,95.016,95.1754,94.8766,95.0758,76648.0
2019-12-13 11:50:00,95.5,95.57,95.41,95.5,43101.0,95.1057,95.1754,95.016,95.1057,43101.0
2019-12-13 12:00:00,95.51,95.56,95.42,95.43,44392.0,95.1156,95.1654,95.026,95.036,44392.0
2019-12-13 12:10:00,95.44,95.53,95.25,95.37,33672.0,95.0459,95.1355,94.8567,94.9762,33672.0
2019-12-13 12:20:00,95.37,95.45,95.27,95.37,51792.0,94.9762,95.0559,94.8766,94.9762,51792.0
2019-12-13 12:30:00,95.39,95.46,95.3,95.45,41825.0,94.9961,95.0658,94.9065,95.0559,41825.0
2019-12-13 12:40:00,95.44,95.54,95.29,95.34,35001.0,95.0459,95.1455,94.8965,94.9463,35001.0
2019-12-13 12:50:00,95.34,95.34,95.26,95.33,34838.0,94.9463,94.9463,94.8667,94.9364,34838.0
2019-12-13 13:00:00,95.35,95.54,95.35,95.51,46994.0,94.9563,95.1455,94.9563,95.1156,46994.0
2019-12-13 13:10:00,95.5,95.52,95.33,95.35,37231.0,95.1057,95.1256,94.9364,94.9563,37231.0
2019-12-13 13:20:00,95.35,95.38,95.25,95.25,16005.0,94.9563,94.9862,94.8567,94.8567,16005.0
2019-12-13 13:30:00,95.24,95.36,95.23,95.27,15803.0,94.8467,94.9662,94.8368,94.8766,15803.0
2019-12-13 13:40:00,95.29,95.33,95.27,95.32,15762.0,94.8965,94.9364,94.8766,94.9264,15762.0
2019-12-13 13:50:00,95.33,95.39,95.23,95.31,19390.0,94.9364,94.9961,94.8368,94.9165,19390.0
2019-12-13 14:00:00,95.33,95.39,95.26,95.29,19151.0,94.9364,94.9961,94.8667,94.8965,19151.0
2019-12-13 14:10:00,95.28,95.44,95.27,95.38,49318.0,94.8866,95.0459,94.8766,94.9862,49318.0
2019-12-13 14:20:00,95.38,95.4,95.34,95.39,15403.0,94.9862,95.0061,94.9463,94.9961,15403.0
2019-12-13 14:30:00,95.39,95.41,95.31,95.33,18203.0,94.9961,95.016,94.9165,94.9364,18203.0
2019-12-13 14:40:00,95.33,95.35,95.22,95.24,14068.0,94.9364,94.9563,94.8268,94.8467,14068.0
2019-12-13 14:50:00,95.24,95.31,95.23,95.28,72603.0,94.8467,94.9165,94.8368,94.8866,72603.0
2019-12-13 15:00:00,95.28,95.3,95.01,95.01,112516.0,94.8866,94.9065,94.6177,94.6177,112516.0
2019-12-13 15:10:00,95.01,95.11,94.99,95.01,34592.0,94.6177,94.7173,94.5978,94.6177,34592.0
2019-12-13 15:20:00,95.0,95.04,94.97,95.0,45815.0,94.6077,94.6476,94.5779,94.6077,45815.0
2019-12-13 15:30:00,95.0,95.22,94.97,95.21,50725.0,94.6077,94.8268,94.5779,94.8169,50725.0
2019-12-13 15:40:00,95.2,95.34,95.2,95.31,176701.0,94.8069,94.9463,94.8069,94.9165,176701.0
2019-12-13 15:50:00,95.31,95.39,95.25,95.37,260107.0,94.9165,94.9961,94.8567,94.9762,260107.0
2019-12-16 09:30:00,96.05,96.38,95.89,96.19,164795.0,95.6534,95.982,95.4941,95.7928,164795.0
2019-12-16 09:40:00,96.17,96.2,95.74,95.77,78321.0,95.7729,95.8028,95.3447,95.3746,78321.0
2019-12-16 09:50:00,95.79,95.93,95.51,95.93,143166.0,95.3945,95.5339,95.1156,95.5339,143166.0
2019-12-16 10:00:00,95.92,96.12,95.76,96.06,76407.0,95.5239,95.7231,95.3646,95.6634,76407.0
2019-12-16 10:10:00,96.08,96.27,96.07,96.19,38009.0,95.6833,95.8725,95.6733,95.7928,38009.0
2019-12-16 10:20:00,96.21,96.43,96.12,96.21,332841.0,95.8127,96.0318,95.7231,95.8127,332841.0
2019-12-16 10:30:00,96.22,96.51,96.22,96.46,95221.0,95.8227,96.1115,95.8227,96.0617,95221.0
2019-12-16 10:40:00,96.45,96.57,96.4,96.49,47535.0,96.0517,96.1712,96.002,96.0916,47535.0
2019-12-16 10:50:00,96.5,96.55,96.29,96.33,156595.0,96.1015,96.1513,95.8924,95.9322,156595.0
2019-12-16 11:00:00,96.34,96.55,96.3,96.55,30184.0,95.9422,96.1513,95.9024,96.1513,30184.0
2019-12-16 11:10:00,96.54,96.6,96.46,96.51,109222.0,96.1414,96.2011,96.0617,96.1115,109222.0
2019-12-16 11:20:00,96.51,96.68,96.5,96.65,53594.0,96.1115,96.2808,96.1015,96.2509,53594.0
2019-12-16 11:30:00,96.63,96.7,96.61,96.65,55785.0,96.231,96.3007,96.2111,96.2509,55785.0
2019-12-16 11:40:00,96.68,96.7,96.62,96.65,48683.0,96.2808,96.3007,96.221,96.2509,48683.0
2019-12-16 11:50:00,96.65,96.82,96.6,96.77,48810.0,96.2509,96.4202,96.2011,96.3704,48810.0
2019-12-16 12:00:00,96.78,96.8,96.69,96.75,27952.0,96.3804,96.4003,96.2908,96.3505,27952.0
2019-12-16 12:10:00,96.76,96.85,96.67,96.72,37442.0,96.3605,96.4501,96.2708,96.3206,37442.0
2019-12-16 12:20:00,96.71,96.79,96.71,96.79,27004.0,96.3107,96.3903,96.3107,96.3903,27004.0
2019-12-16 12:30:00,96.79,96.8,96.74,96.8,23432.0,96.3903,96.4003,96.3405,96.4003,23432.0
2019-12-16 12:40:00,96.81,96.81,96.74,96.8,24664.0,96.4103,96.4103,96.3405,96.4003,24664.0
2019-12-16 12:50:00,96.8,96.9,96.8,96.89,30993.0,96.4003,96.4999,96.4003,96.4899,30993.0
2019-12-16 13:00:00,96.88,96.88,96.71,96.72,22314.0,96.48,96.48,96.3107,96.3206,22314.0
2019-12-16 13:10:00,96.73,96.78,96.69,96.73,53518.0,96.3306,96.3804,96.2908,96.3306,53518.0
2019-12-16 13:20:00,96.69,96.77,96.69,96.7,16362.0,96.2908,96.3704,96.2908,96.3007,16362.0
2019-12-16 13:30:00,96.7,96.72,96.51,96.55,163245.0,96.3007,96.3206,96.1115,96.1513,163245.0
2019-12-16 13:40:00,96.55,96.58,96.46,96.57,33655.0,96.1513,96.1812,96.0617,96.1712,33655.0
2019-12-16 13:50:00,96.57,96.71,96.56,96.7,32077.0,96.1712,96.3107,96.1613,96.3007,32077.0
2019-12-16 14:00:00,96.7,96.8,96.69,96.78,37316.0,96.3007,96.4003,96.2908,96.3804,37316.0
2019-12-16 14:10:00,96.77,96.9,96.75,96.87,48672.0,96.3704,96.4999,96.3505,96.47,48672.0
2019-12-16 14:20:00,96.87,96.89,96.74,96.74,27053.0,96.47,96.4899,96.3405,96.3405,27053.0
2019-12-16 14:30:00,96.73,96.73,96.63,96.68,33763.0,96.3306,96.3306,96.231,96.2808,33763.0
2019-12-16 14:40:00,96.68,96.77,96.67,96.73,30716.0,96.2808,96.3704,96.2708,96.3306,30716.0
2019-12-16 14:50:00,96.73,96.77,96.69,96.7,48478.0,96.3306,96.3704,96.2908,96.3007,48478.0
2019-12-16 15:00:00,96.7,96.71,96.58,96.63,31770.0,96.3007,96.3107,96.1812,96.231,31770.0
2019-12-16 15:10:00,96.64,96.67,96.61,96.62,23663.0,96.241,96.2708,96.2111,96.221,23663.0
2019-12-16 15:20:00,96.63,96.7,96.58,96.58,53433.0,96.231,96.3007,96.1812,96.1812,53433.0
2019-12-16 15:30:00,96.57,96.6,96.43,96.43,66189.0,96.1712,96.2011,96.0318,96.0318,66189.0
2019-12-16 15:40:00,96.43,96.52,96.41,96.47,104388.0,96.0318,96.1215,96.0119,96.0717,104388.0
2019-12-16 15:50:00,96.47,96.63,96.47,96.58,204923.0,96.0717,96.231,96.0717,96.1812,204923.0
2019-12-17 09:30:00,96.95,96.99,96.26,96.27,133954.0,96.5497,96.5895,95.8625,95.8725,133954.0
2019-12-17 09:40:00,96.24,96.26,96.01,96.01,133869.0,95.8426,95.8625,95.6136,95.6136,133869.0
2019-12-17 09:50:00,96.02,96.5,95.95,96.38,96834.0,95.6235,96.1015,95.5538,95.982,96834.0
2019-12-17 10:00:00,96.36,96.46,96.28,96.32,26040.0,95.9621,96.0617,95.8824,95.9223,26040.0
2019-12-17 10:10:00,96.31,96.35,96.16,96.22,37494.0,95.9123,95.9522,95.7629,95.8227,37494.0
2019-12-17 10:20:00,96.21,96.28,96.0,96.27,49783.0,95.8127,95.8824,95.6036,95.8725,49783.0
2019-12-17 10:30:00,96.28,96.28,95.92,96.0,46854.0,95.8824,95.8824,95.5239,95.6036,46854.0
2019-12-17 10:40:00,96.0,96.15,95.95,96.05,43726.0,95.6036,95.753,95.5538,95.6534,43726.0
2019-12-17 10:50:00,96.05,96.18,95.95,96.08,105600.0,95.6534,95.7829,95.5538,95.6833,105600.0
2019-12-17 11:00:00,96.06,96.2,96.03,96.11,62367.0,95.6634,95.8028,95.6335,95.7131,62367.0
2019-12-17 11:10:00,96.12,96.27,96.07,96.21,26000.0,95.7231,95.8725,95.6733,95.8127,26000.0
2019-12-17 11:20:00,96.21,96.21,96.07,96.11,41563.0,95.8127,95.8127,95.6733,95.7131,41563.0
2019-12-17 11:30:00,96.12,96.12,96.0,96.08,40848.0,95.7231,95.7231,95.6036,95.6833,40848.0
2019-12-17 11:40:00,96.1,96.17,96.04,96.14,20780.0,95.7032,95.7729,95.6434,95.743,20780.0
2019-12-17 11:50:00,96.14,96.15,95.94,96.0,49145.0,95.743,95.753,95.5439,95.6036,49145.0
2019-12-17 12:00:00,96.0,96.09,95.97,96.06,55252.0,95.6036,95.6932,95.5737,95.6634,55252.0
2019-12-17 12:10:00,96.05,96.12,96.03,96.1,46141.0,95.6534,95.7231,95.6335,95.7032,46141.0
2019-12-17 12:20:00,96.11,96.21,96.08,96.21,29776.0,95.7131,95.8127,95.6833,95.8127,29776.0
2019-12-17 12:30:00,96.19,96.24,96.12,96.13,13968.0,95.7928,95.8426,95.7231,95.7331,13968.0
2019-12-17 12:40:00,96.13,96.28,96.13,96.26,22496.0,95.7331,95.8824,95.7331,95.8625,22496.0
2019-12-17 12:50:00,96.26,96.31,96.2,96.27,26958.0,95.8625,95.9123,95.8028,95.8725,26958.0
2019-12-17 13:00:00,96.26,96.28,96.2,96.23,38442.0,95.8625,95.8824,95.8028,95.8327,38442.0
2019-12-17 13:10:00,96.23,96.39,96.23,96.37,31983.0,95.8327,95.992,95.8327,95.9721,31983.0
2019-12-17 13:20:00,96.38,96.39,96.29,96.31,71263.0,95.982,95.992,95.8924,95.9123,71263.0
2019-12-17 13:30:00,96.3,96.34,96.26,96.34,15495.0,95.9024,95.9422,95.8625,95.9422,15495.0
2019-12-17 13:40:00,96.34,96.41,96.26,96.26,25025.0,95.9422,96.0119,95.8625,95.8625,25025.0
2019-12-17 13:50:00,96.27,96.4,96.26,96.39,21679.0,95.8725,96.002,95.8625,95.992,21679.0
2019-12-17 14:00:00,96.39,96.44,96.3,96.41,27580.0,95.992,96.0418,95.9024,96.0119,27580.0
2019-12-17 14:10:00,96.42,96.52,96.4,96.51,27428.0,96.0219,96.1215,96.002,96.1115,27428.0
2019-12-17 14:20:00,96.55,96.61,96.52,96.61,81891.0,96.1513,96.2111,96.1215,96.2111,81891.0
2019-12-17 14:30:00,96.61,96.66,96.54,96.65,30750.0,96.2111,96.2609,96.1414,96.2509,30750.0
2019-12-17 14:40:00,96.64,96.64,96.43,96.46,17453.0,96.241,96.241,96.0318,96.0617,17453.0
2019-12-17 14:50:00,96.47,96.49,96.39,96.45,17325.0,96.0717,96.0916,95.992,96.0517,17325.0
2019-12-17 15:00:00,96.45,96.47,96.32,96.37,32327.0,96.0517,96.0717,95.9223,95.9721,32327.0
2019-12-17 15:10:00,96.37,96.44,96.32,96.4,25891.0,95.9721,96.0418,95.9223,96.002,25891.0
2019-12-17 15:20:00,96.4,96.54,96.4,96.54,15422.0,96.002,96.1414,96.002,96.1414,15422.0
2019-12-17 15:30:00,96.52,96.57,96.42,96.52,67314.0,96.1215,96.1712,96.0219,96.1215,67314.0
2019-12-17 15:40:00,96.53,96.54,96.42,96.42,142977.0,96.1314,96.1414,96.0219,96.0219,142977.0
2019-12-17 15:50:00,96.43,96.61,96.38,96.49,323163.0,96.0318,96.2111,95.982,96.0916,323163.0
2019-12-18 09:30:00,96.66,96.76,96.24,96.54,54986.0,96.2609,96.3605,95.8426,96.1414,54986.0
2019-12-18 09:40:00,96.47,96.47,95.94,96.02,106623.0,96.0717,96.0717,95.5439,95.6235,106623.0
2019-12-18 09:50:00,96.05,96.29,95.95,96.12,74701.0,95.6534,95.8924,95.5538,95.7231,74701.0
2019-12-18 10:00:00,96.12,96.15,95.7,95.82,95961.0,95.7231,95.753,95.3048,95.4243,95961.0
2019-12-18 10:10:00,95.79,95.81,95.69,95.72,78050.0,95.3945,95.4144,95.2949,95.3248,78050.0
2019-12-18 10:20:00,95.71,95.89,95.67,95.69,54845.0,95.3148,95.4941,95.275,95.2949,54845.0
2019-12-18 10:30:00,95.71,95.75,95.57,95.7,67160.0,95.3148,95.3546,95.1754,95.3048,67160.0
2019-12-18 10:40:00,95.71,95.71,95.29,95.32,97158.0,95.3148,95.3148,94.8965,94.9264,97158.0
2019-12-18 10:50:00,95.32,95.46,95.29,95.37,44483.0,94.9264,95.0658,94.8965,94.9762,44483.0
2019-12-18 11:00:00,95.37,95.39,95.03,95.08,121123.0,94.9762,94.9961,94.6376,94.6874,121123.0
2019-12-18 11:10:00,95.08,95.4,95.01,95.36,108699.0,94.6874,95.0061,94.6177,94.9662,108699.0
2019-12-18 11:20:00,95.36,95.47,95.22,95.43,83084.0,94.9662,95.0758,94.8268,95.036,83084.0
2019-12-18 11:30:00,95.44,95.53,95.39,95.47,24175.0,95.0459,95.1355,94.9961,95.0758,24175.0
2019-12-18 11:40:00,95.48,95.53,95.39,95.42,33925.0,95.0857,95.1355,94.9961,95.026,33925.0
2019-12-18 11:50:00,95.47,95.62,95.42,95.54,30887.0,95.0758,95.2252,95.026,95.1455,30887.0
2019-12-18 12:00:00,95.56,95.67,95.53,95.66,41550.0,95.1654,95.275,95.1355,95.265,41550.0
2019-12-18 12:10:00,95.66,95.69,95.6,95.67,23623.0,95.265,95.2949,95.2053,95.275,23623.0
2019-12-18 12:20:00,95.65,95.72,95.61,95.7,45762.0,95.255,95.3248,95.2152,95.3048,45762.0
2019-12-18 12:30:00,95.7,95.75,95.67,95.71,21857.0,95.3048,95.3546,95.275,95.3148,21857.0
2019-12-18 12:40:00,95.66,95.69,95.59,95.67,21520.0,95.265,95.2949,95.1953,95.275,21520.0
2019-12-18 12:50:00,95.69,95.79,95.65,95.7,93985.0,95.2949,95.3945,95.255,95.3048,93985.0
2019-12-18 13:00:00,95.7,95.87,95.68,95.87,43467.0,95.3048,95.4741,95.2849,95.4741,43467.0
2019-12-18 13:10:00,95.87,95.94,95.87,95.9,52996.0,95.4741,95.5439,95.4741,95.504,52996.0
2019-12-18 13:20:00,95.91,95.99,95.89,95.98,37274.0,95.514,95.5936,95.4941,95.5837,37274.0
2019-12-18 13:30:00,96.0,96.08,95.96,96.01,37285.0,95.6036,95.6833,95.5638,95.6136,37285.0
2019-12-18 13:40:00,96.01,96.03,95.84,95.85,35584.0,95.6136,95.6335,95.4443,95.4542,35584.0
2019-12-18 13:50:00,95.85,95.88,95.81,95.85,43389.0,95.4542,95.4841,95.4144,95.4542,43389.0
2019-12-18 14:00:00,95.86,96.0,95.86,96.0,65961.0,95.4642,95.6036,95.4642,95.6036,65961.0
2019-12-18 14:10:00,96.01,96.06,95.99,96.04,37888.0,95.6136,95.6634,95.5936,95.6434,37888.0
2019-12-18 14:20:00,96.05,96.06,95.92,95.97,45159.0,95.6534,95.6634,95.5239,95.5737,45159.0
2019-12-18 14:30:00,95.98,96.07,95.96,95.97,61809.0,95.5837,95.6733,95.5638,95.5737,61809.0
2019-12-18 14:40:00,95.98,96.13,95.96,96.12,39886.0,95.5837,95.7331,95.5638,95.7231,39886.0
2019-12-18 14:50:00,96.14,96.15,95.93,96.0,26888.0,95.743,95.753,95.5339,95.6036,26888.0
2019-12-18 15:00:00,96.0,96.02,95.88,95.97,37306.0,95.6036,95.6235,95.4841,95.5737,37306.0
2019-12-18 15:10:00,95.98,95.99,95.9,95.93,30630.0,95.5837,95.5936,95.504,95.5339,30630.0
2019-12-18 15:20:00,95.93,95.93,95.79,95.79,61873.0,95.5339,95.5339,95.3945,95.3945,61873.0
2019-12-18 15:30:00,95.79,95.91,95.78,95.91,53033.0,95.3945,95.514,95.3845,95.514,53033.0
2019-12-18 15:40:00,95.91,96.04,95.9,95.94,171004.0,95.514,95.6434,95.504,95.5439,171004.0
2019-12-18 15:50:00,95.94,95.95,95.86,95.91,510288.0,95.5439,95.5538,95.4642,95.514,510288.0
2019-12-19 09:30:00,96.12,96.19,95.68,95.96,52428.0,95.7231,95.7928,95.2849,95.5638,52428.0
2019-12-19 09:40:00,95.98,96.11,95.8,96.03,46126.0,95.5837,95.7131,95.4044,95.6335,46126.0
2019-12-19 09:50:00,96.04,96.23,95.9,96.01,93047.0,95.6434,95.8327,95.504,95.6136,93047.0
2019-12-19 10:00:00,96.05,96.09,95.59,95.67,120930.0,95.6534,95.6932,95.1953,95.275,120930.0
2019-12-19 10:10:00,95.69,95.94,95.51,95.91,51140.0,95.2949,95.5439,95.1156,95.514,51140.0
2019-12-19 10:20:00,95.9,96.2,95.88,96.14,377826.0,95.504,95.8028,95.4841,95.743,377826.0
2019-12-19 10:30:00,96.15,96.31,96.11,96.23,74027.0,95.753,95.9123,95.7131,95.8327,74027.0
2019-12-19 10:40:00,96.25,96.42,96.23,96.27,49897.0,95.8526,96.0219,95.8327,95.8725,49897.0
2019-12-19 10:50:00,96.28,96.31,96.19,96.19,31448.0,95.8824,95.9123,95.7928,95.7928,31448.0
2019-12-19 11:00:00,96.23,96.3,96.2,96.27,35373.0,95.8327,95.9024,95.8028,95.8725,35373.0
2019-12-19 11:10:00,96.27,96.27,96.05,96.17,24270.0,95.8725,95.8725,95.6534,95.7729,24270.0
2019-12-19 11:20:00,96.19,96.29,96.19,96.28,21641.0,95.7928,95.8924,95.7928,95.8824,21641.0
2019-12-19 11:30:00,96.26,96.41,96.24,96.31,50453.0,95.8625,96.0119,95.8426,95.9123,50453.0
2019-12-19 11:40:00,96.28,96.45,96.28,96.41,60410.0,95.8824,96.0517,95.8824,96.0119,60410.0
2019-12-19 11:50:00,96.4,96.49,96.38,96.44,70110.0,96.002,96.0916,95.982,96.0418,70110.0
2019-12-19 12:00:00,96.43,96.54,96.42,96.42,29636.0,96.0318,96.1414,96.0219,96.0219,29636.0
2019-12-19 12:10:00,96.42,96.52,96.37,96.38,42193.0,96.0219,96.1215,95.9721,95.982,42193.0
2019-12-19 12:20:00,96.38,96.4,96.26,96.26,61955.0,95.982,96.002,95.8625,95.8625,61955.0
2019-12-19 12:30:00,96.26,96.31,96.16,96.28,44993.0,95.8625,95.9123,95.7629,95.8824,44993.0
2019-12-19 12:40:00,96.3,96.35,96.22,96.32,26802.0,95.9024,95.9522,95.8227,95.9223,26802.0
2019-12-19 12:50:00,96.34,96.36,96.27,96.34,36011.0,95.9422,95.9621,95.8725,95.9422,36011.0
2019-12-19 13:00:00,96.39,96.44,96.33,96.44,16032.0,95.992,96.0418,95.9322,96.0418,16032.0
2019-12-19 13:10:00,96.44,96.44,96.19,96.25,23173.0,96.0418,96.0418,95.7928,95.8526,23173.0
2019-12-19 13:20:00,96.3,96.34,96.26,96.32,10139.0,95.9024,95.9422,95.8625,95.9223,10139.0
2019-12-19 13:30:00,96.34,96.47,96.33,96.41,10407.0,95.9422,96.0717,95.9322,96.0119,10407.0
2019-12-19 13:40:00,96.43,96.44,96.33,96.35,15825.0,96.0318,96.0418,95.9322,95.9522,15825.0
2019-12-19 13:50:00,96.34,96.38,96.3,96.33,11669.0,95.9422,95.982,95.9024,95.9322,11669.0
2019-12-19 14:00:00,96.32,96.33,96.23,96.3,12016.0,95.9223,95.9322,95.8327,95.9024,12016.0
2019-12-19 14:10:00,96.3,96.32,96.23,96.26,21668.0,95.9024,95.9223,95.8327,95.8625,21668.0
2019-12-19 14:20:00,96.27,96.29,96.19,96.23,14581.0,95.8725,95.8924,95.7928,95.8327,14581.0
2019-12-19 14:30:00,96.21,96.36,96.21,96.31,33335.0,95.8127,95.9621,95.8127,95.9123,33335.0
2019-12-19 14:40:00,96.31,96.4,96.28,96.36,13992.0,95.9123,96.002,95.8824,95.9621,13992.0
2019-12-19 14:50:00,96.38,96.43,96.33,96.33,33570.0,95.982,96.0318,95.9322,95.9322,33570.0
2019-12-19 15:00:00,96.34,96.43,96.31,96.4,32600.0,95.9422,96.0318,95.9123,96.002,32600.0
2019-12-19 15:10:00,96.4,96.41,96.36,96.38,61591.0,96.002,96.0119,95.9621,95.982,61591.0
2019-12-19 15:20:00,96.39,96.41,96.27,96.28,63312.0,95.992,96.0119,95.8725,95.8824,63312.0
2019-12-19 15:30:00,96.3,96.44,96.28,96.43,56854.0,95.9024,96.0418,95.8824,96.0318,56854.0
2019-12-19 15:40:00,96.43,96.52,96.41,96.48,44800.0,96.0318,96.1215,96.0119,96.0816,44800.0
2019-12-19 15:50:00,96.47,96.52,96.41,96.43,187928.0,96.0717,96.1215,96.0119,96.0318,187928.0
2019-12-20 09:30:00,96.6,96.71,96.02,96.13,153063.0,96.2011,96.3107,95.6235,95.7331,153063.0
2019-12-20 09:40:00,96.17,96.36,96.12,96.16,56685.0,95.7729,95.9621,95.7231,95.7629,56685.0
2019-12-20 09:50:00,96.15,96.15,95.94,95.98,137028.0,95.753,95.753,95.5439,95.5837,137028.0
2019-12-20 10:00:00,96.03,96.07,95.96,96.04,41678.0,95.6335,95.6733,95.5638,95.6434,41678.0
2019-12-20 10:10:00,96.01,96.07,95.93,96.04,82005.0,95.6136,95.6733,95.5339,95.6434,82005.0
2019-12-20 10:20:00,96.07,96.46,96.07,96.44,281101.0,95.6733,96.0617,95.6733,96.0418,281101.0
2019-12-20 10:30:00,96.41,96.62,96.41,96.58,80628.0,96.0119,96.221,96.0119,96.1812,80628.0
2019-12-20 10:40:00,96.61,96.65,96.42,96.45,89143.0,96.2111,96.2509,96.0219,96.0517,89143.0
2019-12-20 10:50:00,96.45,96.48,96.37,96.45,52557.0,96.0517,96.0816,95.9721,96.0517,52557.0
2019-12-20 11:00:00,96.46,96.68,96.45,96.67,67340.0,96.0617,96.2808,96.0517,96.2708,67340.0
2019-12-20 11:10:00,96.66,96.69,96.52,96.65,66125.0,96.2609,96.2908,96.1215,96.2509,66125.0
2019-12-20 11:20:00,96.66,96.75,96.61,96.74,90336.0,96.2609,96.3505,96.2111,96.3405,90336.0
2019-12-20 11:30:00,96.73,96.75,96.59,96.67,18107.0,96.3306,96.3505,96.1912,96.2708,18107.0
2019-12-20 11:40:00,96.68,96.72,96.56,96.57,48959.0,96.2808,96.3206,96.1613,96.1712,48959.0
2019-12-20 11:50:00,96.57,96.68,96.57,96.64,26610.0,96.1712,96.2808,96.1712,96.241,26610.0
2019-12-20 12:00:00,96.63,96.67,96.55,96.58,13872.0,96.231,96.2708,96.1513,96.1812,13872.0
2019-12-20 12:10:00,96.6,96.63,96.53,96.55,37667.0,96.2011,96.231,96.1314,96.1513,37667.0
2019-12-20 12:20:00,96.55,96.61,96.46,96.6,32665.0,96.1513,96.2111,96.0617,96.2011,32665.0
2019-12-20 12:30:00,96.57,96.58,96.42,96.53,37188.0,96.1712,96.1812,96.0219,96.1314,37188.0
2019-12-20 12:40:00,96.55,96.58,96.51,96.55,54633.0,96.1513,96.1812,96.1115,96.1513,54633.0
2019-12-20 12:50:00,96.54,96.57,96.36,96.37,64535.0,96.1414,96.1712,95.9621,95.9721,64535.0
2019-12-20 13:00:00,96.37,96.49,96.34,96.48,15558.0,95.9721,96.0916,95.9422,96.0816,15558.0
2019-12-20 13:10:00,96.48,96.48,96.39,96.47,29979.0,96.0816,96.0816,95.992,96.0717,29979.0
2019-12-20 13:20:00,96.47,96.56,96.42,96.42,15763.0,96.0717,96.1613,96.0219,96.0219,15763.0
2019-12-20 13:30:00,96.42,96.48,96.38,96.38,14695.0,96.0219,96.0816,95.982,95.982,14695.0
2019-12-20 13:40:00,96.39,96.49,96.39,96.47,43189.0,95.992,96.0916,95.992,96.0717,43189.0
2019-12-20 13:50:00,96.47,96.48,96.36,96.4,15203.0,96.0717,96.0816,95.9621,96.002,15203.0
2019-12-20 14:00:00,96.41,96.42,96.34,96.38,31228.0,96.0119,96.0219,95.9422,95.982,31228.0
2019-12-20 14:10:00,96.39,96.41,96.32,96.36,66294.0,95.992,96.0119,95.9223,95.9621,66294.0
2019-12-20 14:20:00,96.37,96.43,96.34,96.42,46828.0,95.9721,96.0318,95.9422,96.0219,46828.0
2019-12-20 14:30:00,96.42,96.49,96.4,96.49,7559.0,96.0219,96.0916,96.002,96.0916,7559.0
2019-12-20 14:40:00,96.49,96.59,96.48,96.58,14989.0,96.0916,96.1912,96.0816,96.1812,14989.0
2019-12-20 14:50:00,96.57,96.62,96.56,96.59,39974.0,96.1712,96.221,96.1613,96.1912,39974.0
2019-12-20 15:00:00,96.59,96.63,96.52,96.54,16931.0,96.1912,96.231,96.1215,96.1414,16931.0
2019-12-20 15:10:00,96.55,96.59,96.5,96.57,16842.0,96.1513,96.1912,96.1015,96.1712,16842.0
2019-12-20 15:20:00,96.58,96.75,96.58,96.72,80668.0,96.1812,96.3505,96.1812,96.3206,80668.0
2019-12-20 15:30:00,96.73,96.75,96.65,96.73,66330.0,96.3306,96.3505,96.2509,96.3306,66330.0
2019-12-20 15:40:00,96.72,96.74,96.43,96.43,389567.0,96.3206,96.3405,96.0318,96.0318,389567.0
2019-12-20 15:50:00,96.43,96.75,96.42,96.58,429992.0,96.0318,96.3505,96.0219,96.1812,429992.0
2019-12-23 09:30:00,96.83,97.01,96.39,96.7,183135.0,96.4302,96.6094,95.992,96.3007,183135.0
2019-12-23 09:40:00,96.67,96.96,96.26,96.28,79180.0,96.2708,96.5596,95.8625,95.8824,79180.0
2019-12-23 09:50:00,96.3,96.58,96.26,96.45,82931.0,95.9024,96.1812,95.8625,96.0517,82931.0
2019-12-23 10:00:00,96.47,96.59,96.28,96.4,79529.0,96.0717,96.1912,95.8824,96.002,79529.0
2019-12-23 10:10:00,96.37,96.54,96.35,96.41,97802.0,95.9721,96.1414,95.9522,96.0119,97802.0
2019-12-23 10:20:00,96.41,96.46,96.02,96.05,196531.0,96.0119,96.0617,95.6235,95.6534,196531.0
2019-12-23 10:30:00,96.07,96.26,96.07,96.23,60102.0,95.6733,95.8625,95.6733,95.8327,60102.0
2019-12-23 10:40:00,96.22,96.42,96.21,96.38,69336.0,95.8227,96.0219,95.8127,95.982,69336.0
2019-12-23 10:50:00,96.37,96.68,96.29,96.64,60227.0,95.9721,96.2808,95.8924,96.241,60227.0
2019-12-23 11:00:00,96.65,96.96,96.65,96.84,82189.0,96.2509,96.5596,96.2509,96.4401,82189.0
2019-12-23 11:10:00,96.83,97.0,96.8,96.96,145739.0,96.4302,96.5995,96.4003,96.5596,145739.0
2019-12-23 11:20:00,96.96,97.1,96.92,97.06,94600.0,96.5596,96.6991,96.5198,96.6592,94600.0
2019-12-23 11:30:00,97.06,97.07,96.93,97.06,22965.0,96.6592,96.6692,96.5298,96.6592,22965.0
2019-12-23 11:40:00,97.06,97.23,97.06,97.17,35314.0,96.6592,96.8285,96.6592,96.7688,35314.0
2019-12-23 11:50:00,97.18,97.38,97.16,97.36,29831.0,96.7787,96.9779,96.7588,96.958,29831.0
2019-12-23 12:00:00,97.37,97.45,97.32,97.44,47751.0,96.9679,97.0476,96.9182,97.0377,47751.0
2019-12-23 12:10:00,97.45,97.51,97.36,97.37,33453.0,97.0476,97.1074,96.958,96.9679,33453.0
2019-12-23 12:20:00,97.37,97.38,97.3,97.37,27701.0,96.9679,96.9779,96.8982,96.9679,27701.0
2019-12-23 12:30:00,97.37,97.49,97.37,97.47,31472.0,96.9679,97.0874,96.9679,97.0675,31472.0
2019-12-23 12:40:00,97.47,97.53,97.45,97.52,57460.0,97.0675,97.1273,97.0476,97.1173,57460.0
2019-12-23 12:50:00,97.52,97.53,97.34,97.34,53851.0,97.1173,97.1273,96.9381,96.9381,53851.0
2019-12-23 13:00:00,97.32,97.49,97.31,97.44,23679.0,96.9182,97.0874,96.9082,97.0377,23679.0
2019-12-23 13:10:00,97.44,97.51,97.43,97.49,18490.0,97.0377,97.1074,97.0277,97.0874,18490.0
2019-12-23 13:20:00,97.47,97.5,97.42,97.5,25687.0,97.0675,97.0974,97.0177,97.0974,25687.0
2019-12-23 13:30:00,97.49,97.55,97.41,97.54,42878.0,97.0874,97.1472,97.0078,97.1372,42878.0
2019-12-23 13:40:00,97.55,97.6,97.5,97.52,47246.0,97.1472,97.197,97.0974,97.1173,47246.0
2019-12-23 13:50:00,97.53,97.61,97.5,97.59,35938.0,97.1273,97.207,97.0974,97.187,35938.0
2019-12-23 14:00:00,97.59,97.68,97.58,97.67,45014.0,97.187,97.2767,97.1771,97.2667,45014.0
2019-12-23 14:10:00,97.68,97.72,97.66,97.72,32141.0,97.2767,97.3165,97.2567,97.3165,32141.0
2019-12-23 14:20:00,97.71,97.76,97.69,97.73,44507.0,97.3065,97.3563,97.2866,97.3265,44507.0
2019-12-23 14:30:00,97.73,97.79,97.7,97.79,29456.0,97.3265,97.3862,97.2966,97.3862,29456.0
2019-12-23 14:40:00,97.79,97.82,97.77,97.78,27004.0,97.3862,97.4161,97.3663,97.3763,27004.0
2019-12-23 14:50:00,97.79,97.79,97.68,97.69,42591.0,97.3862,97.3862,97.2767,97.2866,42591.0
2019-12-23 15:00:00,97.69,97.69,97.59,97.66,85966.0,97.2866,97.2866,97.187,97.2567,85966.0
2019-12-23 15:10:00,97.66,97.67,97.61,97.61,10618.0,97.2567,97.2667,97.207,97.207,10618.0
2019-12-23 15:20:00,97.58,97.61,97.53,97.55,52482.0,97.1771,97.207,97.1273,97.1472,52482.0
2019-12-23 15:30:00,97.56,97.57,97.45,97.48,43902.0,97.1572,97.1671,97.0476,97.0775,43902.0
2019-12-23 15:40:00,97.47,97.47,97.38,97.43,55651.0,97.0675,97.0675,96.9779,97.0277,55651.0
2019-12-23 15:50:00,97.45,97.74,97.38,97.7,636857.0,97.0476,97.3364,96.9779,97.2966,636857.0
2019-12-24 09:30:00,97.74,97.82,97.35,97.36,110714.0,97.3364,97.4161,96.948,96.958,110714.0
2019-12-24 09:40:00,97.36,97.99,97.33,97.94,59441.0,96.958,97.5854,96.9281,97.5356,59441.0
2019-12-24 09:50:00,97.88,97.9,97.46,97.59,93439.0,97.4758,97.4958,97.0576,97.187,93439.0
2019-12-24 10:00:00,97.59,97.92,97.56,97.85,85613.0,97.187,97.5157,97.1572,97.446,85613.0
2019-12-24 10:10:00,97.9,97.91,97.72,97.87,40236.0,97.4958,97.5057,97.3165,97.4659,40236.0
2019-12-24 10:20:00,97.8,97.92,97.76,97.87,33623.0,97.3962,97.5157,97.3563,97.4659,33623.0
2019-12-24 10:30:00,97.82,98.0,97.82,97.98,33934.0,97.4161,97.5953,97.4161,97.5754,33934.0
2019-12-24 10:40:00,97.96,98.0,97.82,97.95,39194.0,97.5555,97.5953,97.4161,97.5456,39194.0
2019-12-24 10:50:00,97.9,97.97,97.86,97.9,14550.0,97.4958,97.5655,97.4559,97.4958,14550.0
2019-12-24 11:00:00,97.94,97.96,97.85,97.93,7012.0,97.5356,97.5555,97.446,97.5256,7012.0
2019-12-24 11:10:00,97.91,97.97,97.91,97.94,23567.0,97.5057,97.5655,97.5057,97.5356,23567.0
2019-12-24 11:20:00,97.96,98.11,97.95,98.03,33404.0,97.5555,97.7049,97.5456,97.6252,33404.0
2019-12-24 11:30:00,98.08,98.15,98.06,98.15,17998.0,97.675,97.7447,97.6551,97.7447,17998.0
2019-12-24 11:40:00,98.15,98.18,98.08,98.12,8663.0,97.7447,97.7746,97.675,97.7148,8663.0
2019-12-24 11:50:00,98.11,98.18,98.06,98.09,39643.0,97.7049,97.7746,97.6551,97.685,39643.0
2019-12-24 12:00:00,98.1,98.25,98.06,98.21,30488.0,97.6949,97.8443,97.6551,97.8045,30488.0
2019-12-24 12:10:00,98.22,98.25,98.14,98.16,35944.0,97.8144,97.8443,97.7348,97.7547,35944.0
2019-12-24 12:20:00,98.16,98.2,98.1,98.15,47255.0,97.7547,97.7945,97.6949,97.7447,47255.0
2019-12-24 12:30:00,98.15,98.29,98.14,98.27,33035.0,97.7447,97.8841,97.7348,97.8642,33035.0
2019-12-24 12:40:00,98.26,98.3,98.23,98.29,35369.0,97.8543,97.8941,97.8244,97.8841,35369.0
2019-12-24 12:50:00,98.3,98.77,98.27,98.72,139880.0,97.8941,98.3622,97.8642,98.3124,139880.0
2019-12-26 09:30:00,98.65,98.79,98.23,98.31,93056.0,98.2427,98.3821,97.8244,97.9041,93056.0
2019-12-26 09:40:00,98.33,98.56,98.19,98.41,52649.0,97.924,98.153,97.7846,98.0037,52649.0
2019-12-26 09:50:00,98.44,98.6,98.33,98.35,70864.0,98.0335,98.1929,97.924,97.9439,70864.0
2019-12-26 10:00:00,98.37,98.42,98.26,98.35,64678.0,97.9638,98.0136,97.8543,97.9439,64678.0
2019-12-26 10:10:00,98.32,98.45,98.22,98.28,45581.0,97.914,98.0435,97.8144,97.8742,45581.0
2019-12-26 10:20:00,98.28,98.28,98.09,98.13,34283.0,97.8742,97.8742,97.685,97.7248,34283.0
2019-12-26 10:30:00,98.09,98.19,97.93,97.95,159065.0,97.685,97.7846,97.5256,97.5456,159065.0
2019-12-26 10:40:00,97.94,97.95,97.83,97.91,51906.0,97.5356,97.5456,97.426,97.5057,51906.0
2019-12-26 10:50:00,97.9,97.98,97.88,97.9,38314.0,97.4958,97.5754,97.4758,97.4958,38314.0
2019-12-26 11:00:00,97.91,97.94,97.8,97.94,62116.0,97.5057,97.5356,97.3962,97.5356,62116.0
2019-12-26 11:10:00,97.93,98.0,97.85,97.99,74714.0,97.5256,97.5953,97.446,97.5854,74714.0
2019-12-26 11:20:00,98.01,98.15,97.98,98.05,36718.0,97.6053,97.7447,97.5754,97.6451,36718.0
2019-12-26 11:30:00,98.05,98.18,98.05,98.14,27574.0,97.6451,97.7746,97.6451,97.7348,27574.0
2019-12-26 11:40:00,98.13,98.18,98.08,98.14,13151.0,97.7248,97.7746,97.675,97.7348,13151.0
2019-12-26 11:50:00,98.14,98.23,98.08,98.19,26248.0,97.7348,97.8244,97.675,97.7846,26248.0
2019-12-26 12:00:00,98.16,98.28,98.15,98.26,19932.0,97.7547,97.8742,97.7447,97.8543,19932.0
2019-12-26 12:10:00,98.25,98.25,98.15,98.18,16360.0,97.8443,97.8443,97.7447,97.7746,16360.0
2019-12-26 12:20:00,98.18,98.24,98.11,98.11,13937.0,97.7746,97.8344,97.7049,97.7049,13937.0
2019-12-26 12:30:00,98.12,98.16,98.08,98.09,18817.0,97.7148,97.7547,97.675,97.685,18817.0
2019-12-26 12:40:00,98.08,98.24,98.05,98.23,20954.0,97.675,97.8344,97.6451,97.8244,20954.0
2019-12-26 12:50:00,98.24,98.31,98.11,98.16,30816.0,97.8344,97.9041,97.7049,97.7547,30816.0
2019-12-26 13:00:00,98.16,98.24,98.16,98.23,45319.0,97.7547,97.8344,97.7547,97.8244,45319.0
2019-12-26 13:10:00,98.23,98.26,98.2,98.23,28001.0,97.8244,97.8543,97.7945,97.8244,28001.0
2019-12-26 13:20:00,98.22,98.23,98.07,98.08,27960.0,97.8144,97.8244,97.6651,97.675,27960.0
2019-12-26 13:30:00,98.07,98.13,98.02,98.11,33370.0,97.6651,97.7248,97.6153,97.7049,33370.0
2019-12-26 13:40:00,98.11,98.16,98.09,98.12,33729.0,97.7049,97.7547,97.685,97.7148,33729.0
2019-12-26 13:50:00,98.12,98.14,98.07,98.07,17423.0,97.7148,97.7348,97.6651,97.6651,17423.0
2019-12-26 14:00:00,98.07,98.14,98.0,98.14,52267.0,97.6651,97.7348,97.5953,97.7348,52267.0
2019-12-26 14:10:00,98.14,98.14,98.0,98.02,36959.0,97.7348,97.7348,97.5953,97.6153,36959.0
2019-12-26 14:20:00,98.02,98.04,97.98,98.02,44942.0,97.6153,97.6352,97.5754,97.6153,44942.0
2019-12-26 14:30:00,98.02,98.03,97.97,98.0,25855.0,97.6153,97.6252,97.5655,97.5953,25855.0
2019-12-26 14:40:00,97.99,98.0,97.87,97.91,50607.0,97.5854,97.5953,97.4659,97.5057,50607.0
2019-12-26 14:50:00,97.92,97.98,97.87,97.89,74207.0,97.5157,97.5754,97.4659,97.4858,74207.0
2019-12-26 15:00:00,97.89,97.89,97.78,97.78,70057.0,97.4858,97.4858,97.3763,97.3763,70057.0
2019-12-26 15:10:00,97.78,97.79,97.71,97.79,54515.0,97.3763,97.3862,97.3065,97.3862,54515.0
2019-12-26 15:20:00,97.79,97.8,97.65,97.68,71872.0,97.3862,97.3962,97.2468,97.2767,71872.0
2019-12-26 15:30:00,97.69,97.71,97.57,97.58,51371.0,97.2866,97.3065,97.1671,97.1771,51371.0
2019-12-26 15:40:00,97.58,97.71,97.55,97.58,81632.0,97.1771,97.3065,97.1472,97.1771,81632.0
2019-12-26 15:50:00,97.58,97.67,97.48,97.63,257606.0,97.1771,97.2667,97.0775,97.2269,257606.0
2019-12-27 09:30:00,97.98,98.08,96.93,96.98,156374.0,97.5754,97.675,96.5298,96.5796,156374.0
2019-12-27 09:40:00,96.98,97.1,96.41,96.59,163263.0,96.5796,96.6991,96.0119,96.1912,163263.0
2019-12-27 09:50:00,96.58,96.6,95.98,96.0,183498.0,96.1812,96.2011,95.5837,95.6036,183498.0
2019-12-27 10:00:00,96.02,96.22,95.98,96.11,78318.0,95.6235,95.8227,95.5837,95.7131,78318.0
2019-12-27 10:10:00,96.11,96.2,95.98,96.18,100510.0,95.7131,95.8028,95.5837,95.7829,100510.0
2019-12-27 10:20:00,96.2,96.51,96.2,96.46,101268.0,95.8028,96.1115,95.8028,96.0617,101268.0
2019-12-27 10:30:00,96.46,96.57,96.41,96.56,97322.0,96.0617,96.1712,96.0119,96.1613,97322.0
2019-12-27 10:40:00,96.55,96.64,96.49,96.53,50340.0,96.1513,96.241,96.0916,96.1314,50340.0
2019-12-27 10:50:00,96.53,96.69,96.52,96.63,81694.0,96.1314,96.2908,96.1215,96.231,81694.0
2019-12-27 11:00:00,96.63,96.74,96.62,96.64,77807.0,96.231,96.3405,96.221,96.241,77807.0
2019-12-27 11:10:00,96.64,96.73,96.52,96.73,56302.0,96.241,96.3306,96.1215,96.3306,56302.0
2019-12-27 11:20:00,96.73,97.0,96.72,96.97,93283.0,96.3306,96.5995,96.3206,96.5696,93283.0
2019-12-27 11:30:00,96.97,97.02,96.77,96.88,37055.0,96.5696,96.6194,96.3704,96.48,37055.0
2019-12-27 11:40:00,96.88,96.9,96.72,96.83,30434.0,96.48,96.4999,96.3206,96.4302,30434.0
2019-12-27 11:50:00,96.83,96.84,96.66,96.7,31196.0,96.4302,96.4401,96.2609,96.3007,31196.0
2019-12-27 12:00:00,96.7,96.73,96.47,96.47,82818.0,96.3007,96.3306,96.0717,96.0717,82818.0
2019-12-27 12:10:00,96.47,96.56,96.45,96.52,53690.0,96.0717,96.1613,96.0517,96.1215,53690.0
2019-12-27 12:20:00,96.53,96.53,96.38,96.4,43164.0,96.1314,96.1314,95.982,96.002,43164.0
2019-12-27 12:30:00,96.4,96.46,96.38,96.45,65137.0,96.002,96.0617,95.982,96.0517,65137.0
2019-12-27 12:40:00,96.45,96.55,96.43,96.5,45832.0,96.0517,96.1513,96.0318,96.1015,45832.0
2019-12-27 12:50:00,96.51,96.53,96.44,96.51,35531.0,96.1115,96.1314,96.0418,96.1115,35531.0
2019-12-27 13:00:00,96.51,96.64,96.5,96.59,33659.0,96.1115,96.241,96.1015,96.1912,33659.0
2019-12-27 13:10:00,96.59,96.59,96.4,96.4,37332.0,96.1912,96.1912,96.002,96.002,37332.0
2019-12-27 13:20:00,96.41,96.45,96.37,96.42,36310.0,96.0119,96.0517,95.9721,96.0219,36310.0
2019-12-27 13:30:00,96.43,96.55,96.42,96.54,39940.0,96.0318,96.1513,96.0219,96.1414,39940.0
2019-12-27 13:40:00,96.55,96.6,96.47,96.47,39577.0,96.1513,96.2011,96.0717,96.0717,39577.0
2019-12-27 13:50:00,96.48,96.63,96.47,96.54,57693.0,96.0816,96.231,96.0717,96.1414,57693.0
2019-12-27 14:00:00,96.55,96.55,96.49,96.53,38724.0,96.1513,96.1513,96.0916,96.1314,38724.0
2019-12-27 14:10:00,96.54,96.54,96.38,96.38,35043.0,96.1414,96.1414,95.982,95.982,35043.0
2019-12-27 14:20:00,96.39,96.43,96.32,96.33,48742.0,95.992,96.0318,95.9223,95.9322,48742.0
2019-12-27 14:30:00,96.32,96.33,96.25,96.26,65682.0,95.9223,95.9322,95.8526,95.8625,65682.0
2019-12-27 14:40:00,96.27,96.3,96.23,96.29,62656.0,95.8725,95.9024,95.8327,95.8924,62656.0
2019-12-27 14:50:00,96.29,96.37,96.22,96.37,67984.0,95.8924,95.9721,95.8227,95.9721,67984.0
2019-12-27 15:00:00,96.38,96.42,96.25,96.27,69720.0,95.982,96.0219,95.8526,95.8725,69720.0
2019-12-27 15:10:00,96.27,96.34,96.23,96.34,85440.0,95.8725,95.9422,95.8327,95.9422,85440.0
2019-12-27 15:20:00,96.34,96.37,96.22,96.22,78616.0,95.9422,95.9721,95.8227,95.8227,78616.0
2019-12-27 15:30:00,96.23,96.3,96.15,96.18,118244.0,95.8327,95.9024,95.753,95.7829,118244.0
2019-12-27 15:40:00,96.18,96.18,95.96,95.96,186353.0,95.7829,95.7829,95.5638,95.5638,186353.0
2019-12-27 15:50:00,95.96,96.25,95.86,96.16,813637.0,95.5638,95.8526,95.4642,95.7629,813637.0
2019-12-30 09:30:00,96.05,96.46,95.32,95.41,186367.0,95.6534,96.0617,94.9264,95.016,186367.0
2019-12-30 09:40:00,95.43,95.43,94.76,94.76,302796.0,95.036,95.036,94.3687,94.3687,302796.0
2019-12-30 09:50:00,94.74,94.96,94.58,94.93,163448.0,94.3488,94.5679,94.1895,94.538,163448.0
2019-12-30 10:00:00,94.95,95.18,94.8,95.0,163890.0,94.5579,94.787,94.4086,94.6077,163890.0
2019-12-30 10:10:00,95.01,95.06,94.22,94.46,166482.0,94.6177,94.6675,93.831,94.07,166482.0
2019-12-30 10:20:00,94.45,94.97,94.44,94.97,76449.0,94.06,94.5779,94.05,94.5779,76449.0
2019-12-30 10:30:00,94.95,95.0,94.75,94.86,49803.0,94.5579,94.6077,94.3588,94.4683,49803.0
2019-12-30 10:40:00,94.85,95.15,94.84,94.89,81754.0,94.4584,94.7571,94.4484,94.4982,81754.0
2019-12-30 10:50:00,94.89,94.89,94.64,94.66,44655.0,94.4982,94.4982,94.2492,94.2691,44655.0
2019-12-30 11:00:00,94.67,94.67,94.3,94.38,82445.0,94.2791,94.2791,93.9106,93.9903,82445.0
2019-12-30 11:10:00,94.37,94.76,94.37,94.76,34036.0,93.9803,94.3687,93.9803,94.3687,34036.0
2019-12-30 11:20:00,94.77,95.11,94.76,95.0,61565.0,94.3787,94.7173,94.3687,94.6077,61565.0
2019-12-30 11:30:00,94.98,95.03,94.86,94.96,37816.0,94.5878,94.6376,94.4683,94.5679,37816.0
2019-12-30 11:40:00,94.94,95.3,94.94,95.21,27446.0,94.548,94.9065,94.548,94.8169,27446.0
2019-12-30 11:50:00,95.2,95.25,95.04,95.17,41242.0,94.8069,94.8567,94.6476,94.777,41242.0
2019-12-30 12:00:00,95.15,95.32,95.14,95.28,20495.0,94.7571,94.9264,94.7472,94.8866,20495.0
2019-12-30 12:10:00,95.28,95.38,95.26,95.33,28185.0,94.8866,94.9862,94.8667,94.9364,28185.0
2019-12-30 12:20:00,95.32,95.32,95.19,95.25,16503.0,94.9264,94.9264,94.7969,94.8567,16503.0
2019-12-30 12:30:00,95.25,95.42,95.24,95.4,13791.0,94.8567,95.026,94.8467,95.0061,13791.0
2019-12-30 12:40:00,95.41,95.49,95.35,95.46,34116.0,95.016,95.0957,94.9563,95.0658,34116.0
2019-12-30 12:50:00,95.46,95.46,95.29,95.3,79123.0,95.0658,95.0658,94.8965,94.9065,79123.0
2019-12-30 13:00:00,95.29,95.31,95.14,95.28,40902.0,94.8965,94.9165,94.7472,94.8866,40902.0
2019-12-30 13:10:00,95.24,95.34,95.19,95.23,16761.0,94.8467,94.9463,94.7969,94.8368,16761.0
2019-12-30 13:20:00,95.26,95.29,95.07,95.07,29427.0,94.8667,94.8965,94.6774,94.6774,29427.0
2019-12-30 13:30:00,95.08,95.2,95.06,95.14,12458.0,94.6874,94.8069,94.6675,94.7472,12458.0
2019-12-30 13:40:00,95.14,95.18,95.11,95.18,13153.0,94.7472,94.787,94.7173,94.787,13153.0
2019-12-30 13:50:00,95.19,95.28,95.03,95.04,73674.0,94.7969,94.8866,94.6376,94.6476,73674.0
2019-12-30 14:00:00,95.04,95.04,94.86,94.87,68215.0,94.6476,94.6476,94.4683,94.4783,68215.0
2019-12-30 14:10:00,94.87,94.89,94.79,94.87,32647.0,94.4783,94.4982,94.3986,94.4783,32647.0
2019-12-30 14:20:00,94.87,94.87,94.8,94.85,25298.0,94.4783,94.4783,94.4086,94.4584,25298.0
2019-12-30 14:30:00,94.84,94.88,94.78,94.78,24754.0,94.4484,94.4882,94.3886,94.3886,24754.0
2019-12-30 14:40:00,94.8,94.92,94.79,94.91,29120.0,94.4086,94.5281,94.3986,94.5181,29120.0
2019-12-30 14:50:00,94.9,94.91,94.75,94.76,38857.0,94.5081,94.5181,94.3588,94.3687,38857.0
2019-12-30 15:00:00,94.77,94.78,94.69,94.7,85719.0,94.3787,94.3886,94.299,94.309,85719.0
2019-12-30 15:10:00,94.71,94.72,94.62,94.68,79592.0,94.3189,94.3289,94.2293,94.2891,79592.0
2019-12-30 15:20:00,94.68,94.75,94.67,94.75,52629.0,94.2891,94.3588,94.2791,94.3588,52629.0
2019-12-30 15:30:00,94.75,94.78,94.62,94.75,181004.0,94.3588,94.3886,94.2293,94.3588,181004.0
2019-12-30 15:40:00,94.74,94.78,94.69,94.76,118712.0,94.3488,94.3886,94.299,94.3687,118712.0
2019-12-30 15:50:00,94.75,94.76,94.6,94.76,309993.0,94.3588,94.3687,94.2094,94.3687,309993.0
2019-12-31 09:30:00,94.56,94.75,94.07,94.69,106445.0,94.1695,94.3588,93.6816,94.299,106445.0
2019-12-31 09:40:00,94.7,94.8,94.47,94.8,97436.0,94.309,94.4086,94.0799,94.4086,97436.0
2019-12-31 09:50:00,94.79,95.18,94.73,95.15,95750.0,94.3986,94.787,94.3388,94.7571,95750.0
2019-12-31 10:00:00,95.11,95.28,94.98,95.18,86270.0,94.7173,94.8866,94.5878,94.787,86270.0
2019-12-31 10:10:00,95.21,95.45,95.18,95.32,43492.0,94.8169,95.0559,94.787,94.9264,43492.0
2019-12-31 10:20:00,95.31,95.32,95.06,95.08,32419.0,94.9165,94.9264,94.6675,94.6874,32419.0
2019-12-31 10:30:00,95.08,95.35,95.08,95.35,31177.0,94.6874,94.9563,94.6874,94.9563,31177.0
2019-12-31 10:40:00,95.36,95.41,95.06,95.08,41745.0,94.9662,95.016,94.6675,94.6874,41745.0
2019-12-31 10:50:00,95.08,95.09,94.93,94.98,34508.0,94.6874,94.6974,94.538,94.5878,34508.0
2019-12-31 11:00:00,94.96,95.03,94.89,95.01,25455.0,94.5679,94.6376,94.4982,94.6177,25455.0
2019-12-31 11:10:00,95.01,95.08,94.96,95.04,44959.0,94.6177,94.6874,94.5679,94.6476,44959.0
2019-12-31 11:20:00,95.04,95.12,95.0,95.0,294286.0,94.6476,94.7272,94.6077,94.6077,294286.0
2019-12-31 11:30:00,94.99,95.08,94.96,95.05,129660.0,94.5978,94.6874,94.5679,94.6575,129660.0
2019-12-31 11:40:00,95.06,95.11,95.02,95.07,69521.0,94.6675,94.7173,94.6276,94.6774,69521.0
2019-12-31 11:50:00,95.07,95.14,95.02,95.14,78912.0,94.6774,94.7472,94.6276,94.7472,78912.0
2019-12-31 12:00:00,95.15,95.16,95.08,95.13,93549.0,94.7571,94.7671,94.6874,94.7372,93549.0
2019-12-31 12:10:00,95.13,95.31,95.09,95.31,82425.0,94.7372,94.9165,94.6974,94.9165,82425.0
2019-12-31 12:20:00,95.31,95.41,95.26,95.4,37131.0,94.9165,95.016,94.8667,95.0061,37131.0
2019-12-31 12:30:00,95.37,95.45,95.37,95.38,32806.0,94.9762,95.0559,94.9762,94.9862,32806.0
2019-12-31 12:40:00,95.36,95.37,95.24,95.31,22788.0,94.9662,94.9762,94.8467,94.9165,22788.0
2019-12-31 12:50:00,95.31,95.44,95.25,95.29,34851.0,94.9165,95.0459,94.8567,94.8965,34851.0
2019-12-31 13:00:00,95.27,95.39,95.25,95.37,24157.0,94.8766,94.9961,94.8567,94.9762,24157.0
2019-12-31 13:10:00,95.38,95.43,95.31,95.37,47195.0,94.9862,95.036,94.9165,94.9762,47195.0
2019-12-31 13:20:00,95.37,95.42,95.29,95.29,42753.0,94.9762,95.026,94.8965,94.8965,42753.0
2019-12-31 13:30:00,95.3,95.39,95.29,95.39,22014.0,94.9065,94.9961,94.8965,94.9961,22014.0
2019-12-31 13:40:00,95.4,95.53,95.39,95.51,21901.0,95.0061,95.1355,94.9961,95.1156,21901.0
2019-12-31 13:50:00,95.5,95.51,95.42,95.43,24835.0,95.1057,95.1156,95.026,95.036,24835.0
2019-12-31 14:00:00,95.44,95.47,95.35,95.35,59884.0,95.0459,95.0758,94.9563,94.9563,59884.0
2019-12-31 14:10:00,95.36,95.37,95.24,95.28,49540.0,94.9662,94.9762,94.8467,94.8866,49540.0
2019-12-31 14:20:00,95.27,95.37,95.27,95.32,40028.0,94.8766,94.9762,94.8766,94.9264,40028.0
2019-12-31 14:30:00,95.32,95.4,95.31,95.36,25953.0,94.9264,95.0061,94.9165,94.9662,25953.0
2019-12-31 14:40:00,95.36,95.36,95.12,95.13,47063.0,94.9662,94.9662,94.7272,94.7372,47063.0
2019-12-31 14:50:00,95.12,95.17,95.1,95.12,35877.0,94.7272,94.777,94.7073,94.7272,35877.0
2019-12-31 15:00:00,95.13,95.19,95.1,95.15,58980.0,94.7372,94.7969,94.7073,94.7571,58980.0
2019-12-31 15:10:00,95.15,95.2,95.09,95.13,46557.0,94.7571,94.8069,94.6974,94.7372,46557.0
2019-12-31 15:20:00,95.14,95.22,95.08,95.09,56323.0,94.7472,94.8268,94.6874,94.6974,56323.0
2019-12-31 15:30:00,95.1,95.15,95.04,95.14,37521.0,94.7073,94.7571,94.6476,94.7472,37521.0
2019-12-31 15:40:00,95.14,95.3,95.13,95.22,64546.0,94.7472,94.9065,94.7372,94.8268,64546.0
2019-12-31 15:50:00,95.24,95.37,95.14,95.22,223110.0,94.8467,94.9762,94.7472,94.8268,223110.0
2020-01-02 09:30:00,95.82,96.03,94.8,94.98,197738.0,95.4243,95.6335,94.4086,94.5878,197738.0
2020-01-02 09:40:00,94.96,94.97,94.13,94.19,166637.0,94.5679,94.5779,93.7413,93.8011,166637.0
2020-01-02 09:50:00,94.19,94.65,94.19,94.57,67402.0,93.8011,94.2592,93.8011,94.1795,67402.0
2020-01-02 10:00:00,94.57,94.63,94.22,94.48,85733.0,94.1795,94.2393,93.831,94.0899,85733.0
2020-01-02 10:10:00,94.51,94.51,93.84,94.1,155513.0,94.1198,94.1198,93.4525,93.7114,155513.0
2020-01-02 10:20:00,94.09,94.22,93.96,94.22,72115.0,93.7015,93.831,93.572,93.831,72115.0
2020-01-02 10:30:00,94.2,94.21,93.9,94.01,52650.0,93.811,93.821,93.5123,93.6218,52650.0
2020-01-02 10:40:00,94.01,94.23,93.97,94.18,41779.0,93.6218,93.8409,93.582,93.7911,41779.0
2020-01-02 10:50:00,94.17,94.38,94.09,94.35,95218.0,93.7812,93.9903,93.7015,93.9604,95218.0
2020-01-02 11:00:00,94.35,94.42,94.24,94.37,39543.0,93.9604,94.0301,93.8509,93.9803,39543.0
2020-01-02 11:10:00,94.37,94.46,94.31,94.38,38244.0,93.9803,94.07,93.9206,93.9903,38244.0
2020-01-02 11:20:00,94.38,94.38,94.17,94.17,34889.0,93.9903,93.9903,93.7812,93.7812,34889.0
2020-01-02 11:30:00,94.15,94.16,93.73,93.91,58350.0,93.7612,93.7712,93.343,93.5222,58350.0
2020-01-02 11:40:00,93.92,94.0,93.85,93.94,73636.0,93.5322,93.6119,93.4625,93.5521,73636.0
2020-01-02 11:50:00,93.94,94.03,93.92,94.02,62526.0,93.5521,93.6417,93.5322,93.6318,62526.0
2020-01-02 12:00:00,94.03,94.14,93.97,94.13,58819.0,93.6417,93.7513,93.582,93.7413,58819.0
2020-01-02 12:10:00,94.12,94.13,93.98,94.07,45878.0,93.7314,93.7413,93.5919,93.6816,45878.0
2020-01-02 12:20:00,94.06,94.06,93.9,93.93,45432.0,93.6716,93.6716,93.5123,93.5421,45432.0
2020-01-02 12:30:00,93.93,93.97,93.87,93.89,11125.0,93.5421,93.582,93.4824,93.5023,11125.0
2020-01-02 12:40:00,93.9,94.05,93.88,94.05,41795.0,93.5123,93.6617,93.4924,93.6617,41795.0
2020-01-02 12:50:00,94.05,94.17,94.0,94.17,22398.0,93.6617,93.7812,93.6119,93.7812,22398.0
2020-01-02 13:00:00,94.17,94.17,94.01,94.05,20702.0,93.7812,93.7812,93.6218,93.6617,20702.0
2020-01-02 13:10:00,94.05,94.05,93.94,93.96,14577.0,93.6617,93.6617,93.5521,93.572,14577.0
2020-01-02 13:20:00,93.98,94.04,93.95,94.01,60411.0,93.5919,93.6517,93.5621,93.6218,60411.0
2020-01-02 13:30:00,94.01,94.07,93.97,94.04,13905.0,93.6218,93.6816,93.582,93.6517,13905.0
2020-01-02 13:40:00,94.03,94.07,93.97,94.07,24479.0,93.6417,93.6816,93.582,93.6816,24479.0
2020-01-02 13:50:00,94.08,94.16,94.06,94.13,77725.0,93.6915,93.7712,93.6716,93.7413,77725.0
2020-01-02 14:00:00,94.14,94.35,94.14,94.34,59799.0,93.7513,93.9604,93.7513,93.9505,59799.0
2020-01-02 14:10:00,94.35,94.44,94.35,94.38,58448.0,93.9604,94.05,93.9604,93.9903,58448.0
2020-01-02 14:20:00,94.39,94.46,94.32,94.41,94717.0,94.0003,94.07,93.9305,94.0202,94717.0
2020-01-02 14:30:00,94.4,94.54,94.36,94.48,103626.0,94.0102,94.1496,93.9704,94.0899,103626.0
2020-01-02 14:40:00,94.48,94.7,94.47,94.53,86855.0,94.0899,94.309,94.0799,94.1397,86855.0
2020-01-02 14:50:00,94.53,94.57,94.44,94.47,35644.0,94.1397,94.1795,94.05,94.0799,35644.0
2020-01-02 15:00:00,94.47,94.47,94.37,94.38,89416.0,94.0799,94.0799,93.9803,93.9903,89416.0
2020-01-02 15:10:00,94.38,94.47,94.33,94.34,156764.0,93.9903,94.0799,93.9405,93.9505,156764.0
2020-01-02 15:20:00,94.33,94.42,94.27,94.29,86683.0,93.9405,94.0301,93.8807,93.9007,86683.0
2020-01-02 15:30:00,94.31,94.37,94.26,94.27,79639.0,93.9206,93.9803,93.8708,93.8807,79639.0
2020-01-02 15:40:00,94.27,94.39,94.27,94.31,98658.0,93.8807,94.0003,93.8807,93.9206,98658.0
2020-01-02 15:50:00,94.32,94.64,94.32,94.63,313805.0,93.9305,94.2492,93.9305,94.2393,313805.0
2020-01-03 09:30:00,93.21,93.37,92.7,93.08,310679.0,92.8251,92.9845,92.3172,92.6957,310679.0
2020-01-03 09:40:00,93.16,93.6,93.04,93.45,124638.0,92.7753,93.2135,92.6558,93.0641,124638.0
2020-01-03 09:50:00,93.42,93.43,93.19,93.38,80232.0,93.0343,93.0442,92.8052,92.9944,80232.0
2020-01-03 10:00:00,93.29,93.46,93.13,93.46,61762.0,92.9048,93.0741,92.7455,93.0741,61762.0
2020-01-03 10:10:00,93.47,93.69,93.39,93.64,59623.0,93.084,93.3031,93.0044,93.2533,59623.0
2020-01-03 10:20:00,93.65,93.81,93.49,93.8,106631.0,93.2633,93.4226,93.104,93.4127,106631.0
2020-01-03 10:30:00,93.81,94.0,93.78,93.97,86182.0,93.4226,93.6119,93.3928,93.582,86182.0
2020-01-03 10:40:00,93.98,94.14,93.94,93.96,33722.0,93.5919,93.7513,93.5521,93.572,33722.0
2020-01-03 10:50:00,93.96,93.96,93.7,93.81,34050.0,93.572,93.572,93.3131,93.4226,34050.0
2020-01-03 11:00:00,93.81,93.83,93.54,93.57,26846.0,93.4226,93.4426,93.1538,93.1836,26846.0
2020-01-03 11:10:00,93.55,93.74,93.43,93.7,40108.0,93.1637,93.3529,93.0442,93.3131,40108.0
2020-01-03 11:20:00,93.72,93.86,93.58,93.63,16819.0,93.333,93.4724,93.1936,93.2434,16819.0
2020-01-03 11:30:00,93.65,93.75,93.61,93.72,12860.0,93.2633,93.3629,93.2235,93.333,12860.0
2020-01-03 11:40:00,93.69,93.81,93.64,93.81,26982.0,93.3031,93.4226,93.2533,93.4226,26982.0
2020-01-03 11:50:00,93.84,93.91,93.75,93.78,23265.0,93.4525,93.5222,93.3629,93.3928,23265.0
2020-01-03 12:00:00,93.79,94.06,93.79,94.02,26729.0,93.4027,93.6716,93.4027,93.6318,26729.0
2020-01-03 12:10:00,94.05,94.14,93.98,94.09,28161.0,93.6617,93.7513,93.5919,93.7015,28161.0
2020-01-03 12:20:00,94.11,94.11,93.99,94.07,16127.0,93.7214,93.7214,93.6019,93.6816,16127.0
2020-01-03 12:30:00,94.04,94.17,93.97,94.14,75504.0,93.6517,93.7812,93.582,93.7513,75504.0
2020-01-03 12:40:00,94.15,94.17,94.04,94.11,11677.0,93.7612,93.7812,93.6517,93.7214,11677.0
2020-01-03 12:50:00,94.12,94.18,94.04,94.08,16249.0,93.7314,93.7911,93.6517,93.6915,16249.0
2020-01-03 13:00:00,94.07,94.11,94.01,94.02,18949.0,93.6816,93.7214,93.6218,93.6318,18949.0
2020-01-03 13:10:00,94.05,94.05,93.62,93.62,25669.0,93.6617,93.6617,93.2334,93.2334,25669.0
2020-01-03 13:20:00,93.59,93.73,93.54,93.65,75225.0,93.2036,93.343,93.1538,93.2633,75225.0
2020-01-03 13:30:00,93.67,93.67,93.21,93.37,95658.0,93.2832,93.2832,92.8251,92.9845,95658.0
2020-01-03 13:40:00,93.41,93.53,93.29,93.5,66836.0,93.0243,93.1438,92.9048,93.1139,66836.0
2020-01-03 13:50:00,93.5,93.5,93.32,93.37,29223.0,93.1139,93.1139,92.9347,92.9845,29223.0
2020-01-03 14:00:00,93.38,93.38,93.02,93.07,21350.0,92.9944,92.9944,92.6359,92.6857,21350.0
2020-01-03 14:10:00,93.08,93.3,93.04,93.28,20432.0,92.6957,92.9148,92.6558,92.8948,20432.0
2020-01-03 14:20:00,93.28,93.33,93.23,93.29,44553.0,92.8948,92.9446,92.845,92.9048,44553.0
2020-01-03 14:30:00,93.29,93.29,93.14,93.15,34327.0,92.9048,92.9048,92.7554,92.7654,34327.0
2020-01-03 14:40:00,93.18,93.18,93.02,93.07,39321.0,92.7952,92.7952,92.6359,92.6857,39321.0
2020-01-03 14:50:00,93.11,93.24,93.09,93.21,71419.0,92.7255,92.855,92.7056,92.8251,71419.0
2020-01-03 15:00:00,93.2,93.33,93.17,93.28,64015.0,92.8152,92.9446,92.7853,92.8948,64015.0
2020-01-03 15:10:00,93.28,93.31,93.18,93.31,60761.0,92.8948,92.9247,92.7952,92.9247,60761.0
2020-01-03 15:20:00,93.31,93.34,93.25,93.26,29080.0,92.9247,92.9546,92.865,92.8749,29080.0
2020-01-03 15:30:00,93.26,93.35,93.19,93.26,53580.0,92.8749,92.9645,92.8052,92.8749,53580.0
2020-01-03 15:40:00,93.26,93.41,93.23,93.35,110340.0,92.8749,93.0243,92.845,92.9645,110340.0
2020-01-03 15:50:00,93.35,93.54,93.32,93.34,379339.0,92.9645,93.1538,92.9347,92.9546,379339.0
2020-01-06 09:30:00,92.76,92.76,91.97,92.08,379617.0,92.377,92.377,91.5902,91.6998,379617.0
2020-01-06 09:40:00,92.12,92.16,91.83,91.98,238650.0,91.7396,91.7795,91.4508,91.6002,238650.0
2020-01-06 09:50:00,91.98,92.24,91.9,92.13,120883.0,91.6002,91.8591,91.5205,91.7496,120883.0
2020-01-06 10:00:00,92.15,92.35,92.07,92.35,114222.0,91.7695,91.9687,91.6898,91.9687,114222.0
2020-01-06 10:10:00,92.34,92.5,92.34,92.41,124464.0,91.9587,92.1181,91.9587,92.0284,124464.0
2020-01-06 10:20:00,92.38,92.69,92.37,92.69,80544.0,91.9985,92.3073,91.9886,92.3073,80544.0
2020-01-06 10:30:00,92.7,92.88,92.67,92.85,54053.0,92.3172,92.4965,92.2874,92.4666,54053.0
2020-01-06 10:40:00,92.88,93.34,92.87,93.26,84831.0,92.4965,92.9546,92.4865,92.8749,84831.0
2020-01-06 10:50:00,93.26,93.44,93.17,93.27,61507.0,92.8749,93.0542,92.7853,92.8849,61507.0
2020-01-06 11:00:00,93.29,93.31,93.0,93.27,51418.0,92.9048,92.9247,92.616,92.8849,51418.0
2020-01-06 11:10:00,93.27,93.29,93.01,93.14,54325.0,92.8849,92.9048,92.6259,92.7554,54325.0
2020-01-06 11:20:00,93.14,93.36,93.1,93.32,34923.0,92.7554,92.9745,92.7156,92.9347,34923.0
2020-01-06 11:30:00,93.36,93.46,93.28,93.45,41955.0,92.9745,93.0741,92.8948,93.0641,41955.0
2020-01-06 11:40:00,93.45,93.59,93.41,93.43,50743.0,93.0641,93.2036,93.0243,93.0442,50743.0
2020-01-06 11:50:00,93.42,93.71,93.39,93.7,52911.0,93.0343,93.3231,93.0044,93.3131,52911.0
2020-01-06 12:00:00,93.7,93.78,93.65,93.73,61620.0,93.3131,93.3928,93.2633,93.343,61620.0
2020-01-06 12:10:00,93.72,93.87,93.66,93.87,60477.0,93.333,93.4824,93.2733,93.4824,60477.0
2020-01-06 12:20:00,93.87,93.88,93.72,93.72,22528.0,93.4824,93.4924,93.333,93.333,22528.0
2020-01-06 12:30:00,93.74,93.8,93.7,93.76,25302.0,93.3529,93.4127,93.3131,93.3729,25302.0
2020-01-06 12:40:00,93.77,93.79,93.51,93.6,35028.0,93.3828,93.4027,93.1239,93.2135,35028.0
2020-01-06 12:50:00,93.6,93.73,93.57,93.7,33822.0,93.2135,93.343,93.1836,93.3131,33822.0
2020-01-06 13:00:00,93.71,93.83,93.65,93.75,23156.0,93.3231,93.4426,93.2633,93.3629,23156.0
2020-01-06 13:10:00,93.73,93.8,93.72,93.77,18072.0,93.343,93.4127,93.333,93.3828,18072.0
2020-01-06 13:20:00,93.75,93.75,93.49,93.52,67663.0,93.3629,93.3629,93.104,93.1338,67663.0
2020-01-06 13:30:00,93.55,93.63,93.55,93.62,18026.0,93.1637,93.2434,93.1637,93.2334,18026.0
2020-01-06 13:40:00,93.6,93.75,93.58,93.74,13998.0,93.2135,93.3629,93.1936,93.3529,13998.0
2020-01-06 13:50:00,93.74,93.75,93.66,93.66,16442.0,93.3529,93.3629,93.2733,93.2733,16442.0
2020-01-06 14:00:00,93.67,93.82,93.61,93.82,27257.0,93.2832,93.4326,93.2235,93.4326,27257.0
2020-01-06 14:10:00,93.82,94.02,93.82,93.93,40554.0,93.4326,93.6318,93.4326,93.5421,40554.0
2020-01-06 14:20:00,93.92,93.99,93.91,93.99,32187.0,93.5322,93.6019,93.5222,93.6019,32187.0
2020-01-06 14:30:00,94.0,94.02,93.85,93.86,17809.0,93.6119,93.6318,93.4625,93.4724,17809.0
2020-01-06 14:40:00,93.85,94.05,93.84,94.03,29332.0,93.4625,93.6617,93.4525,93.6417,29332.0
2020-01-06 14:50:00,94.02,94.08,93.96,93.96,38755.0,93.6318,93.6915,93.572,93.572,38755.0
2020-01-06 15:00:00,93.97,94.07,93.97,94.03,29542.0,93.582,93.6816,93.582,93.6417,29542.0
2020-01-06 15:10:00,94.01,94.1,93.99,94.0,34153.0,93.6218,93.7114,93.6019,93.6119,34153.0
2020-01-06 15:20:00,94.0,94.03,93.87,93.94,20641.0,93.6119,93.6417,93.4824,93.5521,20641.0
2020-01-06 15:30:00,93.93,93.95,93.8,93.95,83986.0,93.5421,93.5621,93.4127,93.5621,83986.0
2020-01-06 15:40:00,93.95,94.11,93.91,94.05,75750.0,93.5621,93.7214,93.5222,93.6617,75750.0
2020-01-06 15:50:00,94.05,94.21,93.98,94.17,198450.0,93.6617,93.821,93.5919,93.7812,198450.0
2020-01-07 09:30:00,94.49,94.64,93.65,93.76,184678.0,94.0998,94.2492,93.2633,93.3729,184678.0
2020-01-07 09:40:00,93.75,93.92,93.28,93.33,117370.0,93.3629,93.5322,92.8948,92.9446,117370.0
2020-01-07 09:50:00,93.31,93.38,92.98,93.24,121981.0,92.9247,92.9944,92.5961,92.855,121981.0
2020-01-07 10:00:00,93.36,93.74,93.23,93.74,113343.0,92.9745,93.3529,92.845,93.3529,113343.0
2020-01-07 10:10:00,93.75,93.81,93.61,93.72,84315.0,93.3629,93.4226,93.2235,93.333,84315.0
2020-01-07 10:20:00,93.72,93.83,93.57,93.83,96059.0,93.333,93.4426,93.1836,93.4426,96059.0
2020-01-07 10:30:00,93.83,93.92,93.63,93.87,62450.0,93.4426,93.5322,93.2434,93.4824,62450.0
2020-01-07 10:40:00,93.88,94.14,93.87,94.1,138169.0,93.4924,93.7513,93.4824,93.7114,138169.0
2020-01-07 10:50:00,94.1,94.18,94.04,94.1,90049.0,93.7114,93.7911,93.6517,93.7114,90049.0
2020-01-07 11:00:00,94.09,94.23,93.84,93.9,78641.0,93.7015,93.8409,93.4525,93.5123,78641.0
2020-01-07 11:10:00,93.9,94.2,93.89,94.11,59371.0,93.5123,93.811,93.5023,93.7214,59371.0
2020-01-07 11:20:00,94.1,94.1,93.97,94.03,97226.0,93.7114,93.7114,93.582,93.6417,97226.0
2020-01-07 11:30:00,94.04,94.06,93.95,94.05,44505.0,93.6517,93.6716,93.5621,93.6617,44505.0
2020-01-07 11:40:00,94.04,94.23,94.03,94.07,65747.0,93.6517,93.8409,93.6417,93.6816,65747.0
2020-01-07 11:50:00,94.08,94.14,94.01,94.04,59995.0,93.6915,93.7513,93.6218,93.6517,59995.0
2020-01-07 12:00:00,94.06,94.3,94.06,94.3,54236.0,93.6716,93.9106,93.6716,93.9106,54236.0
2020-01-07 12:10:00,94.26,94.53,94.25,94.48,77857.0,93.8708,94.1397,93.8608,94.0899,77857.0
2020-01-07 12:20:00,94.49,94.71,94.48,94.71,34752.0,94.0998,94.3189,94.0899,94.3189,34752.0
2020-01-07 12:30:00,94.71,94.73,94.55,94.59,104272.0,94.3189,94.3388,94.1596,94.1994,104272.0
2020-01-07 12:40:00,94.59,94.6,94.47,94.54,96776.0,94.1994,94.2094,94.0799,94.1496,96776.0
2020-01-07 12:50:00,94.54,94.57,94.44,94.46,128534.0,94.1496,94.1795,94.05,94.07,128534.0
2020-01-07 13:00:00,94.45,94.5,94.31,94.33,96633.0,94.06,94.1098,93.9206,93.9405,96633.0
2020-01-07 13:10:00,94.33,94.38,94.3,94.37,84390.0,93.9405,93.9903,93.9106,93.9803,84390.0
2020-01-07 13:20:00,94.37,94.45,94.28,94.29,87824.0,93.9803,94.06,93.8907,93.9007,87824.0
2020-01-07 13:30:00,94.28,94.34,94.2,94.27,53999.0,93.8907,93.9505,93.811,93.8807,53999.0
2020-01-07 13:40:00,94.29,94.39,94.28,94.36,31490.0,93.9007,94.0003,93.8907,93.9704,31490.0
2020-01-07 13:50:00,94.37,94.37,94.26,94.33,37201.0,93.9803,93.9803,93.8708,93.9405,37201.0
2020-01-07 14:00:00,94.33,94.34,94.08,94.13,77944.0,93.9405,93.9505,93.6915,93.7413,77944.0
2020-01-07 14:10:00,94.14,94.2,93.97,94.0,60573.0,93.7513,93.811,93.582,93.6119,60573.0
2020-01-07 14:20:00,94.0,94.08,93.96,94.08,101080.0,93.6119,93.6915,93.572,93.6915,101080.0
2020-01-07 14:30:00,94.08,94.15,94.04,94.07,37013.0,93.6915,93.7612,93.6517,93.6816,37013.0
2020-01-07 14:40:00,94.08,94.19,94.04,94.19,41466.0,93.6915,93.8011,93.6517,93.8011,41466.0
2020-01-07 14:50:00,94.19,94.2,94.0,94.01,104396.0,93.8011,93.811,93.6119,93.6218,104396.0
2020-01-07 15:00:00,94.02,94.14,94.02,94.08,55411.0,93.6318,93.7513,93.6318,93.6915,55411.0
2020-01-07 15:10:00,94.07,94.31,94.06,94.27,60887.0,93.6816,93.9206,93.6716,93.8807,60887.0
2020-01-07 15:20:00,94.27,94.31,94.23,94.3,89849.0,93.8807,93.9206,93.8409,93.9106,89849.0
2020-01-07 15:30:00,94.3,94.35,94.23,94.26,105978.0,93.9106,93.9604,93.8409,93.8708,105978.0
2020-01-07 15:40:00,94.27,94.31,94.24,94.31,101137.0,93.8807,93.9206,93.8509,93.9206,101137.0
2020-01-07 15:50:00,94.31,94.38,94.19,94.28,290880.0,93.9206,93.9903,93.8011,93.8907,290880.0
2020-01-08 09:30:00,94.22,94.53,93.89,94.09,93525.0,93.831,94.1397,93.5023,93.7015,93525.0
2020-01-08 09:40:00,94.15,94.85,94.13,94.85,56330.0,93.7612,94.4584,93.7413,94.4584,56330.0
2020-01-08 09:50:00,94.86,94.98,94.68,94.86,100950.0,94.4683,94.5878,94.2891,94.4683,100950.0
2020-01-08 10:00:00,94.92,95.2,94.92,94.99,65174.0,94.5281,94.8069,94.5281,94.5978,65174.0
2020-01-08 10:10:00,94.93,95.09,94.77,94.77,62892.0,94.538,94.6974,94.3787,94.3787,62892.0
2020-01-08 10:20:00,94.79,94.86,94.53,94.58,66319.0,94.3986,94.4683,94.1397,94.1895,66319.0
2020-01-08 10:30:00,94.6,94.77,94.5,94.63,29985.0,94.2094,94.3787,94.1098,94.2393,29985.0
2020-01-08 10:40:00,94.66,94.7,94.39,94.42,79960.0,94.2691,94.309,94.0003,94.0301,79960.0
2020-01-08 10:50:00,94.41,94.67,94.41,94.65,103603.0,94.0202,94.2791,94.0202,94.2592,103603.0
2020-01-08 11:00:00,94.66,94.97,94.54,94.89,27376.0,94.2691,94.5779,94.1496,94.4982,27376.0
2020-01-08 11:10:00,94.88,94.88,94.7,94.82,26542.0,94.4882,94.4882,94.309,94.4285,26542.0
2020-01-08 11:20:00,94.84,94.96,94.57,94.87,40062.0,94.4484,94.5679,94.1795,94.4783,40062.0
2020-01-08 11:30:00,94.79,95.09,94.61,95.09,80158.0,94.3986,94.6974,94.2193,94.6974,80158.0
2020-01-08 11:40:00,95.1,95.28,95.07,95.16,92305.0,94.7073,94.8866,94.6774,94.7671,92305.0
2020-01-08 11:50:00,95.16,95.44,95.14,95.32,131955.0,94.7671,95.0459,94.7472,94.9264,131955.0
2020-01-08 12:00:00,95.34,95.5,95.32,95.37,64491.0,94.9463,95.1057,94.9264,94.9762,64491.0
2020-01-08 12:10:00,95.36,95.36,95.17,95.24,26155.0,94.9662,94.9662,94.777,94.8467,26155.0
2020-01-08 12:20:00,95.25,95.43,95.21,95.4,44446.0,94.8567,95.036,94.8169,95.0061,44446.0
2020-01-08 12:30:00,95.43,95.44,95.24,95.31,25035.0,95.036,95.0459,94.8467,94.9165,25035.0
2020-01-08 12:40:00,95.3,95.4,95.25,95.36,29562.0,94.9065,95.0061,94.8567,94.9662,29562.0
2020-01-08 12:50:00,95.36,95.53,95.27,95.5,37615.0,94.9662,95.1355,94.8766,95.1057,37615.0
2020-01-08 13:00:00,95.5,95.59,95.34,95.4,35167.0,95.1057,95.1953,94.9463,95.0061,35167.0
2020-01-08 13:10:00,95.39,95.39,95.24,95.33,13309.0,94.9961,94.9961,94.8467,94.9364,13309.0
2020-01-08 13:20:00,95.33,95.46,95.28,95.44,10194.0,94.9364,95.0658,94.8866,95.0459,10194.0
2020-01-08 13:30:00,95.43,95.47,95.4,95.45,29038.0,95.036,95.0758,95.0061,95.0559,29038.0
2020-01-08 13:40:00,95.46,95.46,95.32,95.4,31996.0,95.0658,95.0658,94.9264,95.0061,31996.0
2020-01-08 13:50:00,95.4,95.47,95.35,95.35,37578.0,95.0061,95.0758,94.9563,94.9563,37578.0
2020-01-08 14:00:00,95.37,95.55,95.36,95.55,16338.0,94.9762,95.1555,94.9662,95.1555,16338.0
2020-01-08 14:10:00,95.54,95.6,95.51,95.56,19378.0,95.1455,95.2053,95.1156,95.1654,19378.0
2020-01-08 14:20:00,95.58,95.71,95.55,95.71,39623.0,95.1853,95.3148,95.1555,95.3148,39623.0
2020-01-08 14:30:00,95.72,95.83,95.65,95.8,29659.0,95.3248,95.4343,95.255,95.4044,29659.0
2020-01-08 14:40:00,95.79,95.83,95.73,95.77,28974.0,95.3945,95.4343,95.3347,95.3746,28974.0
2020-01-08 14:50:00,95.78,95.78,95.68,95.73,21481.0,95.3845,95.3845,95.2849,95.3347,21481.0
2020-01-08 15:00:00,95.73,95.83,95.73,95.74,28215.0,95.3347,95.4343,95.3347,95.3447,28215.0
2020-01-08 15:10:00,95.72,95.86,95.69,95.85,66223.0,95.3248,95.4642,95.2949,95.4542,66223.0
2020-01-08 15:20:00,95.85,95.99,95.83,95.9,125096.0,95.4542,95.5936,95.4343,95.504,125096.0
2020-01-08 15:30:00,95.88,95.98,95.79,95.92,140057.0,95.4841,95.5837,95.3945,95.5239,140057.0
2020-01-08 15:40:00,95.91,95.93,95.52,95.52,279185.0,95.514,95.5339,95.1256,95.1256,279185.0
2020-01-08 15:50:00,95.52,95.67,95.49,95.58,324619.0,95.1256,95.275,95.0957,95.1853,324619.0
2020-01-09 09:30:00,96.28,96.28,95.56,95.87,146402.0,95.8824,95.8824,95.1654,95.4741,146402.0
2020-01-09 09:40:00,95.83,96.06,95.62,95.93,78495.0,95.4343,95.6634,95.2252,95.5339,78495.0
2020-01-09 09:50:00,95.94,96.04,95.75,95.94,41294.0,95.5439,95.6434,95.3546,95.5439,41294.0
2020-01-09 10:00:00,95.98,96.33,95.9,96.12,111720.0,95.5837,95.9322,95.504,95.7231,111720.0
2020-01-09 10:10:00,96.08,96.25,96.06,96.23,21179.0,95.6833,95.8526,95.6634,95.8327,21179.0
2020-01-09 10:20:00,96.21,96.41,96.11,96.24,255329.0,95.8127,96.0119,95.7131,95.8426,255329.0
2020-01-09 10:30:00,96.24,96.72,96.19,96.67,117817.0,95.8426,96.3206,95.7928,96.2708,117817.0
2020-01-09 10:40:00,96.68,96.68,96.16,96.16,129648.0,96.2808,96.2808,95.7629,95.7629,129648.0
2020-01-09 10:50:00,96.16,96.17,95.81,95.91,76896.0,95.7629,95.7729,95.4144,95.514,76896.0
2020-01-09 11:00:00,95.89,95.95,95.74,95.83,77011.0,95.4941,95.5538,95.3447,95.4343,77011.0
2020-01-09 11:10:00,95.81,95.93,95.69,95.8,60823.0,95.4144,95.5339,95.2949,95.4044,60823.0
2020-01-09 11:20:00,95.79,95.98,95.74,95.96,43833.0,95.3945,95.5837,95.3447,95.5638,43833.0
2020-01-09 11:30:00,95.97,96.1,95.97,96.01,72880.0,95.5737,95.7032,95.5737,95.6136,72880.0
2020-01-09 11:40:00,96.0,96.29,96.0,96.28,65819.0,95.6036,95.8924,95.6036,95.8824,65819.0
2020-01-09 11:50:00,96.29,96.36,96.16,96.25,157973.0,95.8924,95.9621,95.7629,95.8526,157973.0
2020-01-09 12:00:00,96.25,96.45,96.23,96.35,39264.0,95.8526,96.0517,95.8327,95.9522,39264.0
2020-01-09 12:10:00,96.37,96.38,96.23,96.24,73329.0,95.9721,95.982,95.8327,95.8426,73329.0
2020-01-09 12:20:00,96.25,96.25,95.83,95.93,75797.0,95.8526,95.8526,95.4343,95.5339,75797.0
2020-01-09 12:30:00,95.93,95.97,95.71,95.72,44761.0,95.5339,95.5737,95.3148,95.3248,44761.0
2020-01-09 12:40:00,95.71,95.76,95.58,95.74,76152.0,95.3148,95.3646,95.1853,95.3447,76152.0
2020-01-09 12:50:00,95.74,95.78,95.68,95.71,53918.0,95.3447,95.3845,95.2849,95.3148,53918.0
2020-01-09 13:00:00,95.73,95.78,95.65,95.67,98029.0,95.3347,95.3845,95.255,95.275,98029.0
2020-01-09 13:10:00,95.65,95.73,95.63,95.69,77730.0,95.255,95.3347,95.2351,95.2949,77730.0
2020-01-09 13:20:00,95.7,95.71,95.42,95.61,72189.0,95.3048,95.3148,95.026,95.2152,72189.0
2020-01-09 13:30:00,95.62,95.64,95.47,95.51,80095.0,95.2252,95.2451,95.0758,95.1156,80095.0
2020-01-09 13:40:00,95.51,95.66,95.49,95.66,56267.0,95.1156,95.265,95.0957,95.265,56267.0
2020-01-09 13:50:00,95.66,95.75,95.51,95.61,44773.0,95.265,95.3546,95.1156,95.2152,44773.0
2020-01-09 14:00:00,95.59,95.69,95.53,95.65,74635.0,95.1953,95.2949,95.1355,95.255,74635.0
2020-01-09 14:10:00,95.64,95.64,95.55,95.62,31838.0,95.2451,95.2451,95.1555,95.2252,31838.0
2020-01-09 14:20:00,95.61,95.68,95.6,95.67,35100.0,95.2152,95.2849,95.2053,95.275,35100.0
2020-01-09 14:30:00,95.68,95.8,95.65,95.73,38100.0,95.2849,95.4044,95.255,95.3347,38100.0
2020-01-09 14:40:00,95.75,95.9,95.72,95.79,68861.0,95.3546,95.504,95.3248,95.3945,68861.0
2020-01-09 14:50:00,95.8,95.83,95.73,95.81,35933.0,95.4044,95.4343,95.3347,95.4144,35933.0
2020-01-09 15:00:00,95.81,95.89,95.65,95.66,66688.0,95.4144,95.4941,95.255,95.265,66688.0
2020-01-09 15:10:00,95.65,95.75,95.63,95.68,109327.0,95.255,95.3546,95.2351,95.2849,109327.0
2020-01-09 15:20:00,95.7,95.76,95.58,95.65,108798.0,95.3048,95.3646,95.1853,95.255,108798.0
2020-01-09 15:30:00,95.67,95.69,95.57,95.63,155400.0,95.275,95.2949,95.1754,95.2351,155400.0
2020-01-09 15:40:00,95.64,95.66,95.53,95.54,233238.0,95.2451,95.265,95.1355,95.1455,233238.0
2020-01-09 15:50:00,95.54,95.88,95.53,95.85,531088.0,95.1455,95.4841,95.1355,95.4542,531088.0
2020-01-10 09:30:00,96.04,96.16,95.61,95.95,167314.0,95.6434,95.7629,95.2152,95.5538,167314.0
2020-01-10 09:40:00,95.91,96.34,95.87,96.29,161312.0,95.514,95.9422,95.4741,95.8924,161312.0
2020-01-10 09:50:00,96.31,96.4,96.19,96.3,82181.0,95.9123,96.002,95.7928,95.9024,82181.0
2020-01-10 10:00:00,96.28,96.63,96.22,96.59,121853.0,95.8824,96.231,95.8227,96.1912,121853.0
2020-01-10 10:10:00,96.6,96.8,96.47,96.79,113439.0,96.2011,96.4003,96.0717,96.3903,113439.0
2020-01-10 10:20:00,96.8,96.8,96.42,96.45,75118.0,96.4003,96.4003,96.0219,96.0517,75118.0
2020-01-10 10:30:00,96.49,96.55,96.27,96.52,67365.0,96.0916,96.1513,95.8725,96.1215,67365.0
2020-01-10 10:40:00,96.54,96.67,96.2,96.2,65920.0,96.1414,96.2708,95.8028,95.8028,65920.0
2020-01-10 10:50:00,96.18,96.41,96.02,96.36,114642.0,95.7829,96.0119,95.6235,95.9621,114642.0
2020-01-10 11:00:00,96.34,96.49,96.29,96.45,97280.0,95.9422,96.0916,95.8924,96.0517,97280.0
2020-01-10 11:10:00,96.46,96.52,96.28,96.32,36658.0,96.0617,96.1215,95.8824,95.9223,36658.0
2020-01-10 11:20:00,96.37,96.47,96.33,96.35,63342.0,95.9721,96.0717,95.9322,95.9522,63342.0
2020-01-10 11:30:00,96.32,96.38,96.18,96.35,71179.0,95.9223,95.982,95.7829,95.9522,71179.0
2020-01-10 11:40:00,96.35,96.36,96.02,96.02,71753.0,95.9522,95.9621,95.6235,95.6235,71753.0
2020-01-10 11:50:00,96.01,96.16,96.0,96.08,21341.0,95.6136,95.7629,95.6036,95.6833,21341.0
2020-01-10 12:00:00,96.07,96.07,95.81,95.84,55680.0,95.6733,95.6733,95.4144,95.4443,55680.0
2020-01-10 12:10:00,95.84,96.05,95.7,95.91,48849.0,95.4443,95.6534,95.3048,95.514,48849.0
2020-01-10 12:20:00,95.92,96.11,95.79,96.09,122798.0,95.5239,95.7131,95.3945,95.6932,122798.0
2020-01-10 12:30:00,96.09,96.18,96.03,96.14,22517.0,95.6932,95.7829,95.6335,95.743,22517.0
2020-01-10 12:40:00,96.13,96.14,95.99,96.11,35539.0,95.7331,95.743,95.5936,95.7131,35539.0
2020-01-10 12:50:00,96.1,96.2,96.01,96.14,27796.0,95.7032,95.8028,95.6136,95.743,27796.0
2020-01-10 13:00:00,96.15,96.29,96.13,96.29,26204.0,95.753,95.8924,95.7331,95.8924,26204.0
2020-01-10 13:10:00,96.29,96.53,96.28,96.51,34366.0,95.8924,96.1314,95.8824,96.1115,34366.0
2020-01-10 13:20:00,96.5,96.55,96.24,96.25,39873.0,96.1015,96.1513,95.8426,95.8526,39873.0
2020-01-10 13:30:00,96.26,96.35,96.2,96.21,74852.0,95.8625,95.9522,95.8028,95.8127,74852.0
2020-01-10 13:40:00,96.2,96.3,96.14,96.3,351991.0,95.8028,95.9024,95.743,95.9024,351991.0
2020-01-10 13:50:00,96.3,96.3,96.19,96.22,112247.0,95.9024,95.9024,95.7928,95.8227,112247.0
2020-01-10 14:00:00,96.23,96.23,96.09,96.15,149294.0,95.8327,95.8327,95.6932,95.753,149294.0
2020-01-10 14:10:00,96.14,96.16,96.0,96.09,132473.0,95.743,95.7629,95.6036,95.6932,132473.0
2020-01-10 14:20:00,96.09,96.16,96.03,96.12,79220.0,95.6932,95.7629,95.6335,95.7231,79220.0
2020-01-10 14:30:00,96.1,96.14,95.95,95.97,51643.0,95.7032,95.743,95.5538,95.5737,51643.0
2020-01-10 14:40:00,95.96,95.98,95.76,95.8,385894.0,95.5638,95.5837,95.3646,95.4044,385894.0
2020-01-10 14:50:00,95.8,95.9,95.66,95.76,436854.0,95.4044,95.504,95.265,95.3646,436854.0
2020-01-10 15:00:00,95.76,95.78,95.35,95.47,434411.0,95.3646,95.3845,94.9563,95.0758,434411.0
2020-01-10 15:10:00,95.48,95.57,95.26,95.27,335621.0,95.0857,95.1754,94.8667,94.8766,335621.0
2020-01-10 15:20:00,95.28,95.28,95.07,95.16,427824.0,94.8866,94.8866,94.6774,94.7671,427824.0
2020-01-10 15:30:00,95.16,95.18,94.79,94.9,740116.0,94.7671,94.787,94.3986,94.5081,740116.0
2020-01-10 15:40:00,94.92,95.12,94.9,94.98,339916.0,94.5281,94.7272,94.5081,94.5878,339916.0
2020-01-10 15:50:00,94.98,95.12,94.8,94.84,2896532.0,94.5878,94.7272,94.4086,94.4484,2896532.0
2020-01-13 09:30:00,94.05,94.56,92.75,92.79,1408454.0,93.6617,94.1695,92.367,92.4069,1408454.0
2020-01-13 09:40:00,92.77,92.98,92.08,92.88,825195.0,92.3869,92.5961,91.6998,92.4965,825195.0
2020-01-13 09:50:00,92.88,93.31,92.8,93.09,564504.0,92.4965,92.9247,92.4168,92.7056,564504.0
2020-01-13 10:00:00,93.08,93.19,92.7,92.84,324797.0,92.6957,92.8052,92.3172,92.4567,324797.0
2020-01-13 10:10:00,92.84,92.95,92.56,92.83,289263.0,92.4567,92.5662,92.1778,92.4467,289263.0
2020-01-13 10:20:00,92.79,93.2,92.76,93.14,341766.0,92.4069,92.8152,92.377,92.7554,341766.0
2020-01-13 10:30:00,93.14,93.15,92.68,92.81,211076.0,92.7554,92.7654,92.2973,92.4268,211076.0
2020-01-13 10:40:00,92.79,92.9,92.67,92.83,120773.0,92.4069,92.5164,92.2874,92.4467,120773.0
2020-01-13 10:50:00,92.85,92.97,92.76,92.78,76640.0,92.4666,92.5861,92.377,92.3969,76640.0
2020-01-13 11:00:00,92.75,92.79,92.6,92.66,113376.0,92.367,92.4069,92.2176,92.2774,113376.0
2020-01-13 11:10:00,92.66,92.86,92.63,92.86,78676.0,92.2774,92.4766,92.2475,92.4766,78676.0
2020-01-13 11:20:00,92.82,92.92,92.63,92.72,98011.0,92.4367,92.5363,92.2475,92.3371,98011.0
2020-01-13 11:30:00,92.68,92.79,92.32,92.46,153240.0,92.2973,92.4069,91.9388,92.0782,153240.0
2020-01-13 11:40:00,92.47,92.63,92.4,92.46,156203.0,92.0882,92.2475,92.0185,92.0782,156203.0
2020-01-13 11:50:00,92.47,92.73,92.43,92.67,77705.0,92.0882,92.3471,92.0483,92.2874,77705.0
2020-01-13 12:00:00,92.69,93.0,92.67,92.79,154926.0,92.3073,92.616,92.2874,92.4069,154926.0
2020-01-13 12:10:00,92.81,93.11,92.8,93.01,128771.0,92.4268,92.7255,92.4168,92.6259,128771.0
2020-01-13 12:20:00,93.02,93.16,92.86,93.1,79268.0,92.6359,92.7753,92.4766,92.7156,79268.0
2020-01-13 12:30:00,93.12,93.32,93.06,93.09,154676.0,92.7355,92.9347,92.6757,92.7056,154676.0
2020-01-13 12:40:00,93.1,93.32,93.1,93.31,96543.0,92.7156,92.9347,92.7156,92.9247,96543.0
2020-01-13 12:50:00,93.31,93.45,93.3,93.4,144469.0,92.9247,93.0641,92.9148,93.0143,144469.0
2020-01-13 13:00:00,93.39,93.41,93.32,93.34,146059.0,93.0044,93.0243,92.9347,92.9546,146059.0
2020-01-13 13:10:00,93.33,93.33,93.07,93.08,146410.0,92.9446,92.9446,92.6857,92.6957,146410.0
2020-01-13 13:20:00,93.08,93.23,92.67,92.7,141531.0,92.6957,92.845,92.2874,92.3172,141531.0
2020-01-13 13:30:00,92.71,92.73,92.42,92.47,107758.0,92.3272,92.3471,92.0384,92.0882,107758.0
2020-01-13 13:40:00,92.45,92.53,92.39,92.41,77172.0,92.0683,92.1479,92.0085,92.0284,77172.0
2020-01-13 13:50:00,92.41,92.62,92.4,92.41,61378.0,92.0284,92.2376,92.0185,92.0284,61378.0
2020-01-13 14:00:00,92.42,92.51,92.39,92.5,50282.0,92.0384,92.128,92.0085,92.1181,50282.0
2020-01-13 14:10:00,92.5,92.59,92.43,92.49,36201.0,92.1181,92.2077,92.0483,92.1081,36201.0
2020-01-13 14:20:00,92.5,92.78,92.46,92.74,38090.0,92.1181,92.3969,92.0782,92.3571,38090.0
2020-01-13 14:30:00,92.74,92.8,92.59,92.75,54069.0,92.3571,92.4168,92.2077,92.367,54069.0
2020-01-13 14:40:00,92.74,92.76,92.68,92.76,87637.0,92.3571,92.377,92.2973,92.377,87637.0
2020-01-13 14:50:00,92.76,92.97,92.75,92.91,54580.0,92.377,92.5861,92.367,92.5264,54580.0
2020-01-13 15:00:00,92.91,92.92,92.73,92.75,120702.0,92.5264,92.5363,92.3471,92.367,120702.0
2020-01-13 15:10:00,92.75,92.82,92.68,92.69,158148.0,92.367,92.4367,92.2973,92.3073,158148.0
2020-01-13 15:20:00,92.69,92.86,92.66,92.82,176620.0,92.3073,92.4766,92.2774,92.4367,176620.0
2020-01-13 15:30:00,92.82,92.92,92.78,92.81,186738.0,92.4367,92.5363,92.3969,92.4268,186738.0
2020-01-13 15:40:00,92.81,92.89,92.69,92.76,235600.0,92.4268,92.5064,92.3073,92.377,235600.0
2020-01-13 15:50:00,92.76,92.95,92.72,92.92,749353.0,92.377,92.5662,92.3371,92.5363,749353.0
2020-01-14 09:30:00,92.63,93.01,92.14,92.72,174629.0,92.2475,92.6259,91.7595,92.3371,174629.0
2020-01-14 09:40:00,92.73,92.73,92.23,92.52,209766.0,92.3471,92.3471,91.8492,92.138,209766.0
2020-01-14 09:50:00,92.54,92.61,92.28,92.45,225729.0,92.1579,92.2276,91.899,92.0683,225729.0
2020-01-14 10:00:00,92.4,93.25,92.37,93.25,168599.0,92.0185,92.865,91.9886,92.865,168599.0
2020-01-14 10:10:00,93.27,93.35,93.03,93.15,255161.0,92.8849,92.9645,92.6459,92.7654,255161.0
2020-01-14 10:20:00,93.15,93.62,93.15,93.6,469331.0,92.7654,93.2334,92.7654,93.2135,469331.0
2020-01-14 10:30:00,93.62,93.71,93.26,93.61,214042.0,93.2334,93.3231,92.8749,93.2235,214042.0
2020-01-14 10:40:00,93.62,93.74,93.3,93.32,157420.0,93.2334,93.3529,92.9148,92.9347,157420.0
2020-01-14 10:50:00,93.34,93.71,93.32,93.7,66304.0,92.9546,93.3231,92.9347,93.3131,66304.0
2020-01-14 11:00:00,93.7,93.94,93.64,93.94,55888.0,93.3131,93.5521,93.2533,93.5521,55888.0
2020-01-14 11:10:00,93.94,94.0,93.79,93.84,141761.0,93.5521,93.6119,93.4027,93.4525,141761.0
2020-01-14 11:20:00,93.84,94.22,93.77,94.21,66552.0,93.4525,93.831,93.3828,93.821,66552.0
2020-01-14 11:30:00,94.22,94.52,94.07,94.51,118510.0,93.831,94.1297,93.6816,94.1198,118510.0
2020-01-14 11:40:00,94.5,94.64,94.48,94.64,273786.0,94.1098,94.2492,94.0899,94.2492,273786.0
2020-01-14 11:50:00,94.63,94.78,94.59,94.64,94141.0,94.2393,94.3886,94.1994,94.2492,94141.0
2020-01-14 12:00:00,94.64,94.88,94.6,94.81,63586.0,94.2492,94.4882,94.2094,94.4185,63586.0
2020-01-14 12:10:00,94.84,95.04,94.82,95.02,65606.0,94.4484,94.6476,94.4285,94.6276,65606.0
2020-01-14 12:20:00,95.03,95.37,94.97,95.1,293739.0,94.6376,94.9762,94.5779,94.7073,293739.0
2020-01-14 12:30:00,95.1,95.36,95.1,95.36,42167.0,94.7073,94.9662,94.7073,94.9662,42167.0
2020-01-14 12:40:00,95.36,95.52,95.19,95.44,62674.0,94.9662,95.1256,94.7969,95.0459,62674.0
2020-01-14 12:50:00,95.44,95.45,95.32,95.44,88085.0,95.0459,95.0559,94.9264,95.0459,88085.0
2020-01-14 13:00:00,95.44,95.66,95.44,95.5,181272.0,95.0459,95.265,95.0459,95.1057,181272.0
2020-01-14 13:10:00,95.5,95.61,95.4,95.55,137680.0,95.1057,95.2152,95.0061,95.1555,137680.0
2020-01-14 13:20:00,95.56,95.89,95.54,95.68,237114.0,95.1654,95.4941,95.1455,95.2849,237114.0
2020-01-14 13:30:00,95.68,95.79,95.13,95.58,322603.0,95.2849,95.3945,94.7372,95.1853,322603.0
2020-01-14 13:40:00,95.58,95.65,94.89,95.09,201197.0,95.1853,95.255,94.4982,94.6974,201197.0
2020-01-14 13:50:00,95.08,95.21,94.94,94.98,192762.0,94.6874,94.8169,94.548,94.5878,192762.0
2020-01-14 14:00:00,94.97,95.11,94.75,95.0,105908.0,94.5779,94.7173,94.3588,94.6077,105908.0
2020-01-14 14:10:00,95.0,95.06,94.67,94.96,165526.0,94.6077,94.6675,94.2791,94.5679,165526.0
2020-01-14 14:20:00,94.97,95.43,94.94,95.43,58506.0,94.5779,95.036,94.548,95.036,58506.0
2020-01-14 14:30:00,95.45,95.62,95.27,95.56,84462.0,95.0559,95.2252,94.8766,95.1654,84462.0
2020-01-14 14:40:00,95.58,95.64,95.43,95.49,63210.0,95.1853,95.2451,95.036,95.0957,63210.0
2020-01-14 14:50:00,95.49,95.5,95.18,95.25,44594.0,95.0957,95.1057,94.787,94.8567,44594.0
2020-01-14 15:00:00,95.24,95.42,95.1,95.11,70556.0,94.8467,95.026,94.7073,94.7173,70556.0
2020-01-14 15:10:00,95.1,95.27,95.03,95.25,78705.0,94.7073,94.8766,94.6376,94.8567,78705.0
2020-01-14 15:20:00,95.26,95.36,95.18,95.25,47885.0,94.8667,94.9662,94.787,94.8567,47885.0
2020-01-14 15:30:00,95.25,95.66,95.25,95.66,173263.0,94.8567,95.265,94.8567,95.265,173263.0
2020-01-14 15:40:00,95.67,95.7,95.5,95.5,114798.0,95.275,95.3048,95.1057,95.1057,114798.0
2020-01-14 15:50:00,95.51,95.65,95.31,95.64,409412.0,95.1156,95.255,94.9165,95.2451,409412.0
2020-01-15 09:30:00,95.69,96.73,95.54,96.42,402062.0,95.2949,96.3306,95.1455,96.0219,402062.0
2020-01-15 09:40:00,96.4,96.85,96.35,96.85,123772.0,96.002,96.4501,95.9522,96.4501,123772.0
2020-01-15 09:50:00,96.85,96.98,96.49,96.9,187370.0,96.4501,96.5796,96.0916,96.4999,187370.0
2020-01-15 10:00:00,96.9,96.91,96.7,96.85,63346.0,96.4999,96.5098,96.3007,96.4501,63346.0
2020-01-15 10:10:00,96.85,96.85,96.48,96.74,138423.0,96.4501,96.4501,96.0816,96.3405,138423.0
2020-01-15 10:20:00,96.73,96.75,96.36,96.53,108865.0,96.3306,96.3505,95.9621,96.1314,108865.0
2020-01-15 10:30:00,96.53,96.85,96.32,96.71,155095.0,96.1314,96.4501,95.9223,96.3107,155095.0
2020-01-15 10:40:00,96.71,96.95,96.66,96.92,87389.0,96.3107,96.5497,96.2609,96.5198,87389.0
2020-01-15 10:50:00,96.89,97.08,96.86,97.04,109907.0,96.4899,96.6791,96.4601,96.6393,109907.0
2020-01-15 11:00:00,97.05,97.05,96.82,96.88,57048.0,96.6493,96.6493,96.4202,96.48,57048.0
2020-01-15 11:10:00,96.86,97.02,96.71,96.82,142879.0,96.4601,96.6194,96.3107,96.4202,142879.0
2020-01-15 11:20:00,96.82,97.02,96.72,97.02,90687.0,96.4202,96.6194,96.3206,96.6194,90687.0
2020-01-15 11:30:00,97.05,97.16,96.94,97.16,44351.0,96.6493,96.7588,96.5397,96.7588,44351.0
2020-01-15 11:40:00,97.15,97.27,97.05,97.09,128769.0,96.7489,96.8684,96.6493,96.6891,128769.0
2020-01-15 11:50:00,97.09,97.24,97.03,97.09,168258.0,96.6891,96.8385,96.6293,96.6891,168258.0
2020-01-15 12:00:00,97.11,97.18,96.92,97.05,78595.0,96.709,96.7787,96.5198,96.6493,78595.0
2020-01-15 12:10:00,97.07,97.22,97.05,97.12,53644.0,96.6692,96.8186,96.6493,96.719,53644.0
2020-01-15 12:20:00,97.12,97.18,97.0,97.0,51304.0,96.719,96.7787,96.5995,96.5995,51304.0
2020-01-15 12:30:00,97.02,97.07,96.91,96.94,49539.0,96.6194,96.6692,96.5098,96.5397,49539.0
2020-01-15 12:40:00,96.93,97.0,96.74,96.76,37145.0,96.5298,96.5995,96.3405,96.3605,37145.0
2020-01-15 12:50:00,96.76,96.8,96.66,96.74,34228.0,96.3605,96.4003,96.2609,96.3405,34228.0
2020-01-15 13:00:00,96.75,96.81,96.65,96.68,35333.0,96.3505,96.4103,96.2509,96.2808,35333.0
2020-01-15 13:10:00,96.69,96.71,96.39,96.62,75177.0,96.2908,96.3107,95.992,96.221,75177.0
2020-01-15 13:20:00,96.62,96.62,96.48,96.57,23214.0,96.221,96.221,96.0816,96.1712,23214.0
2020-01-15 13:30:00,96.58,96.69,96.44,96.66,32905.0,96.1812,96.2908,96.0418,96.2609,32905.0
2020-01-15 13:40:00,96.65,96.8,96.6,96.62,62357.0,96.2509,96.4003,96.2011,96.221,62357.0
2020-01-15 13:50:00,96.64,96.65,96.41,96.61,55635.0,96.241,96.2509,96.0119,96.2111,55635.0
2020-01-15 14:00:00,96.56,96.84,96.54,96.82,38932.0,96.1613,96.4401,96.1414,96.4202,38932.0
2020-01-15 14:10:00,96.82,96.93,96.78,96.92,45281.0,96.4202,96.5298,96.3804,96.5198,45281.0
2020-01-15 14:20:00,96.93,97.07,96.92,96.95,87802.0,96.5298,96.6692,96.5198,96.5497,87802.0
2020-01-15 14:30:00,96.93,96.96,96.76,96.78,27062.0,96.5298,96.5596,96.3605,96.3804,27062.0
2020-01-15 14:40:00,96.77,96.83,96.69,96.83,19946.0,96.3704,96.4302,96.2908,96.4302,19946.0
2020-01-15 14:50:00,96.84,96.84,96.6,96.65,30631.0,96.4401,96.4401,96.2011,96.2509,30631.0
2020-01-15 15:00:00,96.66,96.66,96.34,96.4,79350.0,96.2609,96.2609,95.9422,96.002,79350.0
2020-01-15 15:10:00,96.37,96.49,96.31,96.46,32590.0,95.9721,96.0916,95.9123,96.0617,32590.0
2020-01-15 15:20:00,96.44,96.47,96.17,96.24,73663.0,96.0418,96.0717,95.7729,95.8426,73663.0
2020-01-15 15:30:00,96.27,96.34,96.12,96.17,155332.0,95.8725,95.9422,95.7231,95.7729,155332.0
2020-01-15 15:40:00,96.16,96.26,96.05,96.25,87574.0,95.7629,95.8625,95.6534,95.8526,87574.0
2020-01-15 15:50:00,96.26,96.41,96.25,96.35,219283.0,95.8625,96.0119,95.8526,95.9522,219283.0
2020-01-16 09:30:00,97.14,97.48,96.77,97.29,168211.0,96.7389,97.0775,96.3704,96.8883,168211.0
2020-01-16 09:40:00,97.29,97.53,96.92,97.03,133128.0,96.8883,97.1273,96.5198,96.6293,133128.0
2020-01-16 09:50:00,97.05,97.15,96.78,96.97,90635.0,96.6493,96.7489,96.3804,96.5696,90635.0
2020-01-16 10:00:00,96.95,97.21,96.86,97.16,52142.0,96.5497,96.8086,96.4601,96.7588,52142.0
2020-01-16 10:10:00,97.17,97.34,97.0,97.01,58749.0,96.7688,96.9381,96.5995,96.6094,58749.0
2020-01-16 10:20:00,97.02,97.17,96.83,97.12,39052.0,96.6194,96.7688,96.4302,96.719,39052.0
2020-01-16 10:30:00,97.13,97.38,97.1,97.27,69489.0,96.7289,96.9779,96.6991,96.8684,69489.0
2020-01-16 10:40:00,97.29,97.44,97.2,97.41,57230.0,96.8883,97.0377,96.7986,97.0078,57230.0
2020-01-16 10:50:00,97.39,97.44,97.11,97.18,58709.0,96.9879,97.0377,96.709,96.7787,58709.0
2020-01-16 11:00:00,97.22,97.3,97.0,97.12,63061.0,96.8186,96.8982,96.5995,96.719,63061.0
2020-01-16 11:10:00,97.14,97.18,96.79,96.83,58522.0,96.7389,96.7787,96.3903,96.4302,58522.0
2020-01-16 11:20:00,96.79,96.89,96.68,96.86,69068.0,96.3903,96.4899,96.2808,96.4601,69068.0
2020-01-16 11:30:00,96.87,96.95,96.75,96.88,38943.0,96.47,96.5497,96.3505,96.48,38943.0
2020-01-16 11:40:00,96.87,97.02,96.86,96.88,61585.0,96.47,96.6194,96.4601,96.48,61585.0
2020-01-16 11:50:00,96.85,96.98,96.84,96.85,49795.0,96.4501,96.5796,96.4401,96.4501,49795.0
2020-01-16 12:00:00,96.85,97.0,96.82,96.93,60526.0,96.4501,96.5995,96.4202,96.5298,60526.0
2020-01-16 12:10:00,96.94,96.97,96.75,96.75,30829.0,96.5397,96.5696,96.3505,96.3505,30829.0
2020-01-16 12:20:00,96.74,96.79,96.45,96.45,66948.0,96.3405,96.3903,96.0517,96.0517,66948.0
2020-01-16 12:30:00,96.44,96.49,96.28,96.33,32993.0,96.0418,96.0916,95.8824,95.9322,32993.0
2020-01-16 12:40:00,96.35,96.78,96.34,96.74,42640.0,95.9522,96.3804,95.9422,96.3405,42640.0
2020-01-16 12:50:00,96.74,96.75,96.63,96.66,56831.0,96.3405,96.3505,96.231,96.2609,56831.0
2020-01-16 13:00:00,96.66,96.75,96.55,96.56,44202.0,96.2609,96.3505,96.1513,96.1613,44202.0
2020-01-16 13:10:00,96.58,96.58,96.41,96.49,73827.0,96.1812,96.1812,96.0119,96.0916,73827.0
2020-01-16 13:20:00,96.5,96.66,96.5,96.63,26662.0,96.1015,96.2609,96.1015,96.231,26662.0
2020-01-16 13:30:00,96.63,96.76,96.59,96.73,43788.0,96.231,96.3605,96.1912,96.3306,43788.0
2020-01-16 13:40:00,96.71,96.82,96.7,96.75,45743.0,96.3107,96.4202,96.3007,96.3505,45743.0
2020-01-16 13:50:00,96.74,96.78,96.65,96.67,34646.0,96.3405,96.3804,96.2509,96.2708,34646.0
2020-01-16 14:00:00,96.67,96.79,96.61,96.72,57204.0,96.2708,96.3903,96.2111,96.3206,57204.0
2020-01-16 14:10:00,96.72,96.77,96.68,96.7,25308.0,96.3206,96.3704,96.2808,96.3007,25308.0
2020-01-16 14:20:00,96.71,96.74,96.64,96.66,111710.0,96.3107,96.3405,96.241,96.2609,111710.0
2020-01-16 14:30:00,96.67,96.8,96.65,96.8,24241.0,96.2708,96.4003,96.2509,96.4003,24241.0
2020-01-16 14:40:00,96.79,96.83,96.68,96.73,21273.0,96.3903,96.4302,96.2808,96.3306,21273.0
2020-01-16 14:50:00,96.74,96.81,96.69,96.7,24277.0,96.3405,96.4103,96.2908,96.3007,24277.0
2020-01-16 15:00:00,96.7,96.83,96.67,96.76,39489.0,96.3007,96.4302,96.2708,96.3605,39489.0
2020-01-16 15:10:00,96.75,96.82,96.71,96.75,39020.0,96.3505,96.4202,96.3107,96.3505,39020.0
2020-01-16 15:20:00,96.76,96.84,96.73,96.76,58275.0,96.3605,96.4401,96.3306,96.3605,58275.0
2020-01-16 15:30:00,96.77,96.88,96.71,96.85,63001.0,96.3704,96.48,96.3107,96.4501,63001.0
2020-01-16 15:40:00,96.84,96.9,96.8,96.86,105710.0,96.4401,96.4999,96.4003,96.4601,105710.0
2020-01-16 15:50:00,96.86,97.12,96.86,97.05,362279.0,96.4601,96.719,96.4601,96.6493,362279.0
2020-01-17 09:30:00,97.64,97.64,97.09,97.28,86813.0,97.2368,97.2368,96.6891,96.8783,86813.0
2020-01-17 09:40:00,97.27,97.55,97.07,97.45,89390.0,96.8684,97.1472,96.6692,97.0476,89390.0
2020-01-17 09:50:00,97.45,97.45,97.2,97.32,61651.0,97.0476,97.0476,96.7986,96.9182,61651.0
2020-01-17 10:00:00,97.3,97.54,97.28,97.4,128331.0,96.8982,97.1372,96.8783,96.9978,128331.0
2020-01-17 10:10:00,97.4,97.44,97.13,97.17,127493.0,96.9978,97.0377,96.7289,96.7688,127493.0
2020-01-17 10:20:00,97.13,97.3,96.99,97.17,54742.0,96.7289,96.8982,96.5895,96.7688,54742.0
2020-01-17 10:30:00,97.17,97.21,96.96,97.01,51121.0,96.7688,96.8086,96.5596,96.6094,51121.0
2020-01-17 10:40:00,97.0,97.05,96.8,97.04,104774.0,96.5995,96.6493,96.4003,96.6393,104774.0
2020-01-17 10:50:00,96.97,96.99,96.48,96.52,61009.0,96.5696,96.5895,96.0816,96.1215,61009.0
2020-01-17 11:00:00,96.53,96.65,96.37,96.5,87962.0,96.1314,96.2509,95.9721,96.1015,87962.0
2020-01-17 11:10:00,96.45,96.6,96.29,96.58,77192.0,96.0517,96.2011,95.8924,96.1812,77192.0
2020-01-17 11:20:00,96.6,96.79,96.52,96.77,47017.0,96.2011,96.3903,96.1215,96.3704,47017.0
2020-01-17 11:30:00,96.78,96.97,96.67,96.87,98215.0,96.3804,96.5696,96.2708,96.47,98215.0
2020-01-17 11:40:00,96.84,96.87,96.58,96.71,68452.0,96.4401,96.47,96.1812,96.3107,68452.0
2020-01-17 11:50:00,96.75,96.8,96.63,96.69,37722.0,96.3505,96.4003,96.231,96.2908,37722.0
2020-01-17 12:00:00,96.7,96.75,96.43,96.5,41933.0,96.3007,96.3505,96.0318,96.1015,41933.0
2020-01-17 12:10:00,96.46,96.57,96.45,96.46,94698.0,96.0617,96.1712,96.0517,96.0617,94698.0
2020-01-17 12:20:00,96.47,96.53,96.4,96.53,61310.0,96.0717,96.1314,96.002,96.1314,61310.0
2020-01-17 12:30:00,96.52,96.59,96.39,96.59,49170.0,96.1215,96.1912,95.992,96.1912,49170.0
2020-01-17 12:40:00,96.58,96.61,96.37,96.45,40234.0,96.1812,96.2111,95.9721,96.0517,40234.0
2020-01-17 12:50:00,96.43,96.54,96.41,96.45,32017.0,96.0318,96.1414,96.0119,96.0517,32017.0
2020-01-17 13:00:00,96.46,96.47,96.34,96.36,114730.0,96.0617,96.0717,95.9422,95.9621,114730.0
2020-01-17 13:10:00,96.37,96.6,96.36,96.58,27845.0,95.9721,96.2011,95.9621,96.1812,27845.0
2020-01-17 13:20:00,96.57,96.58,96.44,96.47,87149.0,96.1712,96.1812,96.0418,96.0717,87149.0
2020-01-17 13:30:00,96.48,96.52,96.4,96.46,63134.0,96.0816,96.1215,96.002,96.0617,63134.0
2020-01-17 13:40:00,96.46,96.47,96.27,96.31,96907.0,96.0617,96.0717,95.8725,95.9123,96907.0
2020-01-17 13:50:00,96.33,96.47,96.28,96.29,36675.0,95.9322,96.0717,95.8824,95.8924,36675.0
2020-01-17 14:00:00,96.29,96.39,96.24,96.35,64026.0,95.8924,95.992,95.8426,95.9522,64026.0
2020-01-17 14:10:00,96.35,96.43,96.31,96.35,39994.0,95.9522,96.0318,95.9123,95.9522,39994.0
2020-01-17 14:20:00,96.36,96.43,96.27,96.28,38449.0,95.9621,96.0318,95.8725,95.8824,38449.0
2020-01-17 14:30:00,96.29,96.34,96.15,96.16,81099.0,95.8924,95.9422,95.753,95.7629,81099.0
2020-01-17 14:40:00,96.17,96.19,96.08,96.13,72147.0,95.7729,95.7928,95.6833,95.7331,72147.0
2020-01-17 14:50:00,96.11,96.11,95.94,96.07,120036.0,95.7131,95.7131,95.5439,95.6733,120036.0
2020-01-17 15:00:00,96.07,96.09,95.87,95.89,63329.0,95.6733,95.6932,95.4741,95.4941,63329.0
2020-01-17 15:10:00,95.89,96.04,95.83,96.01,85823.0,95.4941,95.6434,95.4343,95.6136,85823.0
2020-01-17 15:20:00,96.0,96.12,95.97,96.04,58737.0,95.6036,95.7231,95.5737,95.6434,58737.0
2020-01-17 15:30:00,96.04,96.19,96.04,96.14,79853.0,95.6434,95.7928,95.6434,95.743,79853.0
2020-01-17 15:40:00,96.14,96.26,96.1,96.17,132770.0,95.743,95.8625,95.7032,95.7729,132770.0
2020-01-17 15:50:00,96.17,96.26,96.1,96.24,424772.0,95.7729,95.8625,95.7032,95.8426,424772.0
2020-01-21 09:30:00,96.07,96.07,95.39,95.9,346676.0,95.6733,95.6733,94.9961,95.504,346676.0
2020-01-21 09:40:00,95.82,96.02,95.79,95.95,164366.0,95.4243,95.6235,95.3945,95.5538,164366.0
2020-01-21 09:50:00,95.96,96.32,95.94,95.95,138642.0,95.5638,95.9223,95.5439,95.5538,138642.0
2020-01-21 10:00:00,95.91,96.14,95.84,95.87,53625.0,95.514,95.743,95.4443,95.4741,53625.0
2020-01-21 10:10:00,95.87,96.02,95.46,95.46,119062.0,95.4741,95.6235,95.0658,95.0658,119062.0
2020-01-21 10:20:00,95.45,95.7,95.28,95.55,137612.0,95.0559,95.3048,94.8866,95.1555,137612.0
2020-01-21 10:30:00,95.52,95.54,95.12,95.19,116268.0,95.1256,95.1455,94.7272,94.7969,116268.0
2020-01-21 10:40:00,95.21,95.36,95.17,95.18,143342.0,94.8169,94.9662,94.777,94.787,143342.0
2020-01-21 10:50:00,95.18,95.34,95.13,95.18,136842.0,94.787,94.9463,94.7372,94.787,136842.0
2020-01-21 11:00:00,95.17,95.58,95.11,95.55,75803.0,94.777,95.1853,94.7173,95.1555,75803.0
2020-01-21 11:10:00,95.55,95.67,95.44,95.45,49025.0,95.1555,95.275,95.0459,95.0559,49025.0
2020-01-21 11:20:00,95.41,95.49,95.35,95.41,23441.0,95.016,95.0957,94.9563,95.016,23441.0
2020-01-21 11:30:00,95.42,95.54,95.31,95.54,24168.0,95.026,95.1455,94.9165,95.1455,24168.0
2020-01-21 11:40:00,95.52,95.58,95.28,95.36,21989.0,95.1256,95.1853,94.8866,94.9662,21989.0
2020-01-21 11:50:00,95.32,95.39,95.17,95.25,55955.0,94.9264,94.9961,94.777,94.8567,55955.0
2020-01-21 12:00:00,95.25,95.49,95.17,95.49,23574.0,94.8567,95.0957,94.777,95.0957,23574.0
2020-01-21 12:10:00,95.48,95.48,95.32,95.36,16870.0,95.0857,95.0857,94.9264,94.9662,16870.0
2020-01-21 12:20:00,95.37,95.48,95.26,95.27,127697.0,94.9762,95.0857,94.8667,94.8766,127697.0
2020-01-21 12:30:00,95.26,95.33,95.26,95.3,12698.0,94.8667,94.9364,94.8667,94.9065,12698.0
2020-01-21 12:40:00,95.29,95.3,95.0,95.02,111415.0,94.8965,94.9065,94.6077,94.6276,111415.0
2020-01-21 12:50:00,95.03,95.07,94.95,94.99,93536.0,94.6376,94.6774,94.5579,94.5978,93536.0
2020-01-21 13:00:00,95.0,95.19,95.0,95.16,90072.0,94.6077,94.7969,94.6077,94.7671,90072.0
2020-01-21 13:10:00,95.16,95.16,94.96,94.99,39015.0,94.7671,94.7671,94.5679,94.5978,39015.0
2020-01-21 13:20:00,94.97,94.99,94.83,94.99,37311.0,94.5779,94.5978,94.4384,94.5978,37311.0
2020-01-21 13:30:00,94.98,94.99,94.83,94.86,65510.0,94.5878,94.5978,94.4384,94.4683,65510.0
2020-01-21 13:40:00,94.84,94.98,94.7,94.9,63705.0,94.4484,94.5878,94.309,94.5081,63705.0
2020-01-21 13:50:00,94.9,94.93,94.7,94.89,79025.0,94.5081,94.538,94.309,94.4982,79025.0
2020-01-21 14:00:00,94.9,95.12,94.75,95.12,27108.0,94.5081,94.7272,94.3588,94.7272,27108.0
2020-01-21 14:10:00,95.13,95.22,95.09,95.1,66024.0,94.7372,94.8268,94.6974,94.7073,66024.0
2020-01-21 14:20:00,95.1,95.13,95.0,95.01,57098.0,94.7073,94.7372,94.6077,94.6177,57098.0
2020-01-21 14:30:00,95.0,95.0,94.83,94.89,27819.0,94.6077,94.6077,94.4384,94.4982,27819.0
2020-01-21 14:40:00,94.87,95.0,94.83,94.92,23214.0,94.4783,94.6077,94.4384,94.5281,23214.0
2020-01-21 14:50:00,94.91,95.03,94.88,94.89,28328.0,94.5181,94.6376,94.4882,94.4982,28328.0
2020-01-21 15:00:00,94.89,95.01,94.8,94.86,41611.0,94.4982,94.6177,94.4086,94.4683,41611.0
2020-01-21 15:10:00,94.86,94.96,94.82,94.82,138522.0,94.4683,94.5679,94.4285,94.4285,138522.0
2020-01-21 15:20:00,94.82,94.82,94.68,94.78,103405.0,94.4285,94.4285,94.2891,94.3886,103405.0
2020-01-21 15:30:00,94.76,94.87,94.62,94.65,167460.0,94.3687,94.4783,94.2293,94.2592,167460.0
2020-01-21 15:40:00,94.64,94.77,94.58,94.66,151258.0,94.2492,94.3787,94.1895,94.2691,151258.0
2020-01-21 15:50:00,94.66,94.73,94.5,94.7,343749.0,94.2691,94.3388,94.1098,94.309,343749.0
2020-01-22 09:30:00,95.15,95.62,94.98,95.5,206332.0,94.7571,95.2252,94.5878,95.1057,206332.0
2020-01-22 09:40:00,95.5,95.53,95.11,95.19,295434.0,95.1057,95.1355,94.7173,94.7969,295434.0
2020-01-22 09:50:00,95.16,95.51,95.05,95.31,68977.0,94.7671,95.1156,94.6575,94.9165,68977.0
2020-01-22 10:00:00,95.32,95.51,94.95,94.99,139328.0,94.9264,95.1156,94.5579,94.5978,139328.0
2020-01-22 10:10:00,94.93,94.99,94.76,94.91,55823.0,94.538,94.5978,94.3687,94.5181,55823.0
2020-01-22 10:20:00,94.96,95.33,94.93,95.26,128715.0,94.5679,94.9364,94.538,94.8667,128715.0
2020-01-22 10:30:00,95.26,95.56,95.26,95.48,73881.0,94.8667,95.1654,94.8667,95.0857,73881.0
2020-01-22 10:40:00,95.53,95.56,95.35,95.4,45300.0,95.1355,95.1654,94.9563,95.0061,45300.0
2020-01-22 10:50:00,95.39,95.41,95.06,95.06,45126.0,94.9961,95.016,94.6675,94.6675,45126.0
2020-01-22 11:00:00,95.05,95.07,94.88,94.98,125307.0,94.6575,94.6774,94.4882,94.5878,125307.0
2020-01-22 11:10:00,94.98,95.05,94.72,94.87,100774.0,94.5878,94.6575,94.3289,94.4783,100774.0
2020-01-22 11:20:00,94.89,94.94,94.71,94.86,50184.0,94.4982,94.548,94.3189,94.4683,50184.0
2020-01-22 11:30:00,94.86,95.05,94.86,94.95,40107.0,94.4683,94.6575,94.4683,94.5579,40107.0
2020-01-22 11:40:00,94.96,95.0,94.8,94.81,24596.0,94.5679,94.6077,94.4086,94.4185,24596.0
2020-01-22 11:50:00,94.8,94.91,94.69,94.88,20441.0,94.4086,94.5181,94.299,94.4882,20441.0
2020-01-22 12:00:00,94.89,94.91,94.79,94.85,9973.0,94.4982,94.5181,94.3986,94.4584,9973.0
2020-01-22 12:10:00,94.87,94.99,94.7,94.7,19385.0,94.4783,94.5978,94.309,94.309,19385.0
2020-01-22 12:20:00,94.72,94.72,94.6,94.69,24964.0,94.3289,94.3289,94.2094,94.299,24964.0
2020-01-22 12:30:00,94.69,94.74,94.62,94.72,16182.0,94.299,94.3488,94.2293,94.3289,16182.0
2020-01-22 12:40:00,94.75,94.85,94.72,94.72,13965.0,94.3588,94.4584,94.3289,94.3289,13965.0
2020-01-22 12:50:00,94.7,94.72,94.61,94.66,23622.0,94.309,94.3289,94.2193,94.2691,23622.0
2020-01-22 13:00:00,94.7,94.86,94.66,94.84,20349.0,94.309,94.4683,94.2691,94.4484,20349.0
2020-01-22 13:10:00,94.84,94.89,94.8,94.89,16557.0,94.4484,94.4982,94.4086,94.4982,16557.0
2020-01-22 13:20:00,94.9,94.91,94.82,94.86,13092.0,94.5081,94.5181,94.4285,94.4683,13092.0
2020-01-22 13:30:00,94.91,95.01,94.85,95.0,116769.0,94.5181,94.6177,94.4584,94.6077,116769.0
2020-01-22 13:40:00,95.0,95.0,94.92,94.95,125216.0,94.6077,94.6077,94.5281,94.5579,125216.0
2020-01-22 13:50:00,94.96,95.04,94.92,95.0,90188.0,94.5679,94.6476,94.5281,94.6077,90188.0
2020-01-22 14:00:00,94.98,95.15,94.96,95.13,38859.0,94.5878,94.7571,94.5679,94.7372,38859.0
2020-01-22 14:10:00,95.14,95.15,94.98,95.0,42600.0,94.7472,94.7571,94.5878,94.6077,42600.0
2020-01-22 14:20:00,95.02,95.05,94.97,94.99,55203.0,94.6276,94.6575,94.5779,94.5978,55203.0
2020-01-22 14:30:00,94.99,95.1,94.95,95.03,45409.0,94.5978,94.7073,94.5579,94.6376,45409.0
2020-01-22 14:40:00,95.02,95.03,94.88,94.95,48529.0,94.6276,94.6376,94.4882,94.5579,48529.0
2020-01-22 14:50:00,94.96,95.03,94.95,94.99,41743.0,94.5679,94.6376,94.5579,94.5978,41743.0
2020-01-22 15:00:00,94.99,94.99,94.8,94.87,64672.0,94.5978,94.5978,94.4086,94.4783,64672.0
2020-01-22 15:10:00,94.88,94.88,94.59,94.64,90400.0,94.4882,94.4882,94.1994,94.2492,90400.0
2020-01-22 15:20:00,94.64,94.67,94.48,94.52,159525.0,94.2492,94.2791,94.0899,94.1297,159525.0
2020-01-22 15:30:00,94.52,94.62,94.38,94.4,307589.0,94.1297,94.2293,93.9903,94.0102,307589.0
2020-01-22 15:40:00,94.4,94.54,94.31,94.47,154874.0,94.0102,94.1496,93.9206,94.0799,154874.0
2020-01-22 15:50:00,94.47,94.51,94.32,94.47,261337.0,94.0799,94.1198,93.9305,94.0799,261337.0
2020-01-23 09:30:00,94.08,94.22,92.68,92.84,472064.0,93.6915,93.831,92.2973,92.4567,472064.0
2020-01-23 09:40:00,92.78,93.12,92.35,92.71,663453.0,92.3969,92.7355,91.9687,92.3272,663453.0
2020-01-23 09:50:00,92.7,93.56,92.7,93.56,419875.0,92.3172,93.1737,92.3172,93.1737,419875.0
2020-01-23 10:00:00,93.55,93.6,93.09,93.24,189520.0,93.1637,93.2135,92.7056,92.855,189520.0
2020-01-23 10:10:00,93.23,93.71,93.22,93.65,259244.0,92.845,93.3231,92.8351,93.2633,259244.0
2020-01-23 10:20:00,93.67,93.87,93.6,93.79,225313.0,93.2832,93.4824,93.2135,93.4027,225313.0
2020-01-23 10:30:00,93.79,93.9,93.36,93.38,140649.0,93.4027,93.5123,92.9745,92.9944,140649.0
2020-01-23 10:40:00,93.38,93.57,93.31,93.43,91769.0,92.9944,93.1836,92.9247,93.0442,91769.0
2020-01-23 10:50:00,93.45,93.56,93.34,93.4,53273.0,93.0641,93.1737,92.9546,93.0143,53273.0
2020-01-23 11:00:00,93.43,93.5,93.12,93.17,77328.0,93.0442,93.1139,92.7355,92.7853,77328.0
2020-01-23 11:10:00,93.13,93.5,93.08,93.28,122359.0,92.7455,93.1139,92.6957,92.8948,122359.0
2020-01-23 11:20:00,93.25,93.41,93.11,93.26,77773.0,92.865,93.0243,92.7255,92.8749,77773.0
2020-01-23 11:30:00,93.27,93.48,93.27,93.44,93552.0,92.8849,93.094,92.8849,93.0542,93552.0
2020-01-23 11:40:00,93.42,93.44,93.26,93.28,53707.0,93.0343,93.0542,92.8749,92.8948,53707.0
2020-01-23 11:50:00,93.29,93.42,93.15,93.4,27226.0,92.9048,93.0343,92.7654,93.0143,27226.0
2020-01-23 12:00:00,93.38,93.38,93.0,93.05,35875.0,92.9944,92.9944,92.616,92.6658,35875.0
2020-01-23 12:10:00,93.04,93.09,92.89,92.99,103026.0,92.6558,92.7056,92.5064,92.606,103026.0
2020-01-23 12:20:00,92.99,93.09,92.91,93.03,78717.0,92.606,92.7056,92.5264,92.6459,78717.0
2020-01-23 12:30:00,93.03,93.21,92.98,93.01,65481.0,92.6459,92.8251,92.5961,92.6259,65481.0
2020-01-23 12:40:00,93.0,93.02,92.88,92.93,27976.0,92.616,92.6359,92.4965,92.5463,27976.0
2020-01-23 12:50:00,92.93,93.05,92.83,92.9,69365.0,92.5463,92.6658,92.4467,92.5164,69365.0
2020-01-23 13:00:00,92.91,93.12,92.88,93.09,51821.0,92.5264,92.7355,92.4965,92.7056,51821.0
2020-01-23 13:10:00,93.09,93.11,92.99,93.08,72828.0,92.7056,92.7255,92.606,92.6957,72828.0
2020-01-23 13:20:00,93.09,93.26,93.03,93.12,64358.0,92.7056,92.8749,92.6459,92.7355,64358.0
2020-01-23 13:30:00,93.12,93.34,93.12,93.3,34968.0,92.7355,92.9546,92.7355,92.9148,34968.0
2020-01-23 13:40:00,93.31,93.42,93.3,93.39,83896.0,92.9247,93.0343,92.9148,93.0044,83896.0
2020-01-23 13:50:00,93.4,93.46,93.3,93.34,43148.0,93.0143,93.0741,92.9148,92.9546,43148.0
2020-01-23 14:00:00,93.37,93.62,93.33,93.61,60192.0,92.9845,93.2334,92.9446,93.2235,60192.0
2020-01-23 14:10:00,93.61,93.63,93.49,93.55,82526.0,93.2235,93.2434,93.104,93.1637,82526.0
2020-01-23 14:20:00,93.56,93.66,93.47,93.52,52758.0,93.1737,93.2733,93.084,93.1338,52758.0
2020-01-23 14:30:00,93.53,93.63,93.53,93.62,40423.0,93.1438,93.2434,93.1438,93.2334,40423.0
2020-01-23 14:40:00,93.61,93.62,93.52,93.56,55314.0,93.2235,93.2334,93.1338,93.1737,55314.0
2020-01-23 14:50:00,93.55,93.86,93.55,93.83,125773.0,93.1637,93.4724,93.1637,93.4426,125773.0
2020-01-23 15:00:00,93.83,93.86,93.73,93.76,82812.0,93.4426,93.4724,93.343,93.3729,82812.0
2020-01-23 15:10:00,93.76,93.76,93.5,93.52,148373.0,93.3729,93.3729,93.1139,93.1338,148373.0
2020-01-23 15:20:00,93.53,93.56,93.38,93.42,218816.0,93.1438,93.1737,92.9944,93.0343,218816.0
2020-01-23 15:30:00,93.43,93.63,93.4,93.59,131083.0,93.0442,93.2434,93.0143,93.2036,131083.0
2020-01-23 15:40:00,93.59,93.62,93.48,93.59,112643.0,93.2036,93.2334,93.094,93.2036,112643.0
2020-01-23 15:50:00,93.59,93.61,93.19,93.26,403380.0,93.2036,93.2235,92.8052,92.8749,403380.0
2020-01-24 09:30:00,93.73,93.77,92.8,92.9,210528.0,93.343,93.3828,92.4168,92.5164,210528.0
2020-01-24 09:40:00,92.87,93.29,92.81,93.18,111040.0,92.4865,92.9048,92.4268,92.7952,111040.0
2020-01-24 09:50:00,93.19,93.42,93.07,93.27,127377.0,92.8052,93.0343,92.6857,92.8849,127377.0
2020-01-24 10:00:00,93.25,93.36,93.03,93.13,119357.0,92.865,92.9745,92.6459,92.7455,119357.0
2020-01-24 10:10:00,93.17,93.17,92.69,92.7,129223.0,92.7853,92.7853,92.3073,92.3172,129223.0
2020-01-24 10:20:00,92.68,92.7,92.12,92.13,313978.0,92.2973,92.3172,91.7396,91.7496,313978.0
2020-01-24 10:30:00,92.12,92.18,91.88,92.16,244813.0,91.7396,91.7994,91.5006,91.7795,244813.0
2020-01-24 10:40:00,92.14,92.16,91.62,91.62,256546.0,91.7595,91.7795,91.2417,91.2417,256546.0
2020-01-24 10:50:00,91.62,91.92,91.58,91.92,138242.0,91.2417,91.5404,91.2019,91.5404,138242.0
2020-01-24 11:00:00,91.9,92.03,91.81,92.03,97855.0,91.5205,91.65,91.4309,91.65,97855.0
2020-01-24 11:10:00,92.04,92.08,91.34,91.46,143897.0,91.66,91.6998,90.9628,91.0823,143897.0
2020-01-24 11:20:00,91.46,91.48,91.01,91.26,411511.0,91.0823,91.1023,90.6342,90.8832,411511.0
2020-01-24 11:30:00,91.27,91.48,91.05,91.42,220422.0,90.8931,91.1023,90.674,91.0425,220422.0
2020-01-24 11:40:00,91.4,91.44,91.06,91.15,79060.0,91.0226,91.0624,90.684,90.7736,79060.0
2020-01-24 11:50:00,91.14,91.31,90.95,91.02,83168.0,90.7637,90.933,90.5745,90.6442,83168.0
2020-01-24 12:00:00,90.97,91.04,90.81,90.88,108611.0,90.5944,90.6641,90.435,90.5047,108611.0
2020-01-24 12:10:00,90.88,90.98,90.57,90.64,63256.0,90.5047,90.6043,90.196,90.2657,63256.0
2020-01-24 12:20:00,90.65,90.94,90.6,90.94,169171.0,90.2757,90.5645,90.2259,90.5645,169171.0
2020-01-24 12:30:00,90.95,91.2,90.94,91.16,82647.0,90.5745,90.8234,90.5645,90.7836,82647.0
2020-01-24 12:40:00,91.16,91.32,91.05,91.11,307479.0,90.7836,90.9429,90.674,90.7338,307479.0
2020-01-24 12:50:00,91.09,91.14,90.96,91.09,76868.0,90.7139,90.7637,90.5844,90.7139,76868.0
2020-01-24 13:00:00,91.09,91.09,90.77,90.77,215036.0,90.7139,90.7139,90.3952,90.3952,215036.0
2020-01-24 13:10:00,90.77,90.84,90.66,90.77,137803.0,90.3952,90.4649,90.2857,90.3952,137803.0
2020-01-24 13:20:00,90.76,91.11,90.76,90.95,44993.0,90.3852,90.7338,90.3852,90.5745,44993.0
2020-01-24 13:30:00,90.95,91.02,90.76,90.95,56952.0,90.5745,90.6442,90.3852,90.5745,56952.0
2020-01-24 13:40:00,90.94,90.94,90.54,90.54,223921.0,90.5645,90.5645,90.1661,90.1661,223921.0
2020-01-24 13:50:00,90.54,90.74,90.44,90.74,153741.0,90.1661,90.3653,90.0666,90.3653,153741.0
2020-01-24 14:00:00,90.72,90.77,90.42,90.56,126541.0,90.3454,90.3952,90.0466,90.1861,126541.0
2020-01-24 14:10:00,90.54,90.54,90.22,90.22,224898.0,90.1661,90.1661,89.8475,89.8475,224898.0
2020-01-24 14:20:00,90.21,90.34,90.08,90.29,171358.0,89.8375,89.967,89.708,89.9172,171358.0
2020-01-24 14:30:00,90.3,90.62,90.3,90.6,59079.0,89.9271,90.2458,89.9271,90.2259,59079.0
2020-01-24 14:40:00,90.63,90.71,90.43,90.62,78163.0,90.2558,90.3354,90.0566,90.2458,78163.0
2020-01-24 14:50:00,90.63,91.13,90.57,91.11,168403.0,90.2558,90.7537,90.196,90.7338,168403.0
2020-01-24 15:00:00,91.1,91.1,90.81,90.81,242392.0,90.7238,90.7238,90.435,90.435,242392.0
2020-01-24 15:10:00,90.82,90.91,90.71,90.75,144072.0,90.445,90.5346,90.3354,90.3753,144072.0
2020-01-24 15:20:00,90.75,90.9,90.71,90.87,121127.0,90.3753,90.5247,90.3354,90.4948,121127.0
2020-01-24 15:30:00,90.86,90.93,90.6,90.6,321322.0,90.4848,90.5545,90.2259,90.2259,321322.0
2020-01-24 15:40:00,90.6,90.78,90.5,90.75,242860.0,90.2259,90.4052,90.1263,90.3753,242860.0
2020-01-24 15:50:00,90.75,90.79,90.59,90.72,568442.0,90.3753,90.4151,90.2159,90.3454,568442.0
2020-01-27 09:30:00,89.13,89.85,88.57,89.81,488499.0,88.762,89.479,88.2043,89.4392,488499.0
2020-01-27 09:40:00,89.83,90.11,89.57,90.03,215776.0,89.4591,89.7379,89.2002,89.6583,215776.0
2020-01-27 09:50:00,90.05,90.33,89.72,89.98,206250.0,89.6782,89.957,89.3495,89.6085,206250.0
2020-01-27 10:00:00,90.0,90.03,89.52,89.66,82084.0,89.6284,89.6583,89.1504,89.2898,82084.0
2020-01-27 10:10:00,89.7,90.05,89.42,89.88,95680.0,89.3296,89.6782,89.0508,89.5089,95680.0
2020-01-27 10:20:00,89.88,90.44,89.85,90.37,154462.0,89.5089,90.0666,89.479,89.9968,154462.0
2020-01-27 10:30:00,90.37,90.37,89.88,90.15,38266.0,89.9968,89.9968,89.5089,89.7778,38266.0
2020-01-27 10:40:00,90.15,90.22,89.91,90.07,79378.0,89.7778,89.8475,89.5387,89.6981,79378.0
2020-01-27 10:50:00,90.05,90.11,89.71,89.89,57211.0,89.6782,89.7379,89.3396,89.5188,57211.0
2020-01-27 11:00:00,89.84,90.23,89.81,90.03,30263.0,89.469,89.8574,89.4392,89.6583,30263.0
2020-01-27 11:10:00,90.02,90.11,89.89,90.05,38430.0,89.6483,89.7379,89.5188,89.6782,38430.0
2020-01-27 11:20:00,90.06,90.3,90.01,90.22,24382.0,89.6881,89.9271,89.6383,89.8475,24382.0
2020-01-27 11:30:00,90.22,90.55,90.2,90.51,72503.0,89.8475,90.1761,89.8276,90.1363,72503.0
2020-01-27 11:40:00,90.5,90.51,90.07,90.1,33082.0,90.1263,90.1363,89.6981,89.728,33082.0
2020-01-27 11:50:00,90.11,90.34,90.09,90.21,33054.0,89.7379,89.967,89.718,89.8375,33054.0
2020-01-27 12:00:00,90.17,90.36,90.16,90.34,29029.0,89.7977,89.9869,89.7877,89.967,29029.0
2020-01-27 12:10:00,90.34,90.54,90.3,90.51,121011.0,89.967,90.1661,89.9271,90.1363,121011.0
2020-01-27 12:20:00,90.52,90.65,90.19,90.19,85580.0,90.1462,90.2757,89.8176,89.8176,85580.0
2020-01-27 12:30:00,90.16,90.21,90.03,90.06,42798.0,89.7877,89.8375,89.6583,89.6881,42798.0
2020-01-27 12:40:00,90.06,90.35,90.05,90.32,23326.0,89.6881,89.9769,89.6782,89.9471,23326.0
2020-01-27 12:50:00,90.32,90.35,90.03,90.13,16058.0,89.9471,89.9769,89.6583,89.7578,16058.0
2020-01-27 13:00:00,90.14,90.27,90.06,90.1,26374.0,89.7678,89.8973,89.6881,89.728,26374.0
2020-01-27 13:10:00,90.11,90.4,90.09,90.36,27438.0,89.7379,90.0267,89.718,89.9869,27438.0
2020-01-27 13:20:00,90.36,90.49,90.28,90.3,23781.0,89.9869,90.1164,89.9072,89.9271,23781.0
2020-01-27 13:30:00,90.25,90.37,90.24,90.33,25876.0,89.8773,89.9968,89.8674,89.957,25876.0
2020-01-27 13:40:00,90.33,90.45,90.24,90.45,11713.0,89.957,90.0765,89.8674,90.0765,11713.0
2020-01-27 13:50:00,90.45,90.46,90.33,90.39,16640.0,90.0765,90.0865,89.957,90.0168,16640.0
2020-01-27 14:00:00,90.43,90.57,90.28,90.54,22982.0,90.0566,90.196,89.9072,90.1661,22982.0
2020-01-27 14:10:00,90.55,90.68,90.44,90.66,32166.0,90.1761,90.3056,90.0666,90.2857,32166.0
2020-01-27 14:20:00,90.66,90.84,90.54,90.82,35395.0,90.2857,90.4649,90.1661,90.445,35395.0
2020-01-27 14:30:00,90.82,90.84,90.58,90.66,75486.0,90.445,90.4649,90.206,90.2857,75486.0
2020-01-27 14:40:00,90.68,90.7,90.39,90.41,87272.0,90.3056,90.3255,90.0168,90.0367,87272.0
2020-01-27 14:50:00,90.36,90.45,90.24,90.42,18246.0,89.9869,90.0765,89.8674,90.0466,18246.0
2020-01-27 15:00:00,90.41,90.41,90.25,90.32,36644.0,90.0367,90.0367,89.8773,89.9471,36644.0
2020-01-27 15:10:00,90.32,90.39,90.22,90.36,49449.0,89.9471,90.0168,89.8475,89.9869,49449.0
2020-01-27 15:20:00,90.37,90.38,90.02,90.19,166662.0,89.9968,90.0068,89.6483,89.8176,166662.0
2020-01-27 15:30:00,90.19,90.24,90.06,90.22,57117.0,89.8176,89.8674,89.6881,89.8475,57117.0
2020-01-27 15:40:00,90.22,90.35,90.11,90.11,50453.0,89.8475,89.9769,89.7379,89.7379,50453.0
2020-01-27 15:50:00,90.13,90.26,90.05,90.11,248788.0,89.7578,89.8873,89.6782,89.7379,248788.0
2020-01-28 09:30:00,91.19,91.8,90.93,91.1,331656.0,90.8135,91.4209,90.5545,90.7238,331656.0
2020-01-28 09:40:00,91.1,91.25,90.75,91.25,171903.0,90.7238,90.8732,90.3753,90.8732,171903.0
2020-01-28 09:50:00,91.26,91.58,91.16,91.31,146932.0,90.8832,91.2019,90.7836,90.933,146932.0
2020-01-28 10:00:00,91.31,92.04,91.3,92.0,246618.0,90.933,91.66,90.923,91.6201,246618.0
2020-01-28 10:10:00,92.0,92.03,91.59,91.65,95614.0,91.6201,91.65,91.2118,91.2716,95614.0
2020-01-28 10:20:00,91.64,92.01,91.54,91.75,144382.0,91.2616,91.6301,91.162,91.3712,144382.0
2020-01-28 10:30:00,91.75,91.77,91.37,91.37,71187.0,91.3712,91.3911,90.9927,90.9927,71187.0
2020-01-28 10:40:00,91.37,91.47,91.23,91.24,139404.0,90.9927,91.0923,90.8533,90.8633,139404.0
2020-01-28 10:50:00,91.22,91.39,91.11,91.2,106465.0,90.8433,91.0126,90.7338,90.8234,106465.0
2020-01-28 11:00:00,91.19,91.26,91.01,91.07,47846.0,90.8135,90.8832,90.6342,90.694,47846.0
2020-01-28 11:10:00,91.06,91.58,91.05,91.55,71794.0,90.684,91.2019,90.674,91.172,71794.0
2020-01-28 11:20:00,91.55,91.63,91.34,91.36,49800.0,91.172,91.2516,90.9628,90.9828,49800.0
2020-01-28 11:30:00,91.35,91.55,91.3,91.54,52019.0,90.9728,91.172,90.923,91.162,52019.0
2020-01-28 11:40:00,91.54,91.68,91.46,91.56,39447.0,91.162,91.3014,91.0823,91.1819,39447.0
2020-01-28 11:50:00,91.58,91.64,91.47,91.54,42844.0,91.2019,91.2616,91.0923,91.162,42844.0
2020-01-28 12:00:00,91.57,91.59,91.46,91.56,31016.0,91.1919,91.2118,91.0823,91.1819,31016.0
2020-01-28 12:10:00,91.58,91.82,91.55,91.82,42506.0,91.2019,91.4409,91.172,91.4409,42506.0
2020-01-28 12:20:00,91.84,91.87,91.74,91.81,114406.0,91.4608,91.4907,91.3612,91.4309,114406.0
2020-01-28 12:30:00,91.84,91.9,91.62,91.63,110808.0,91.4608,91.5205,91.2417,91.2516,110808.0
2020-01-28 12:40:00,91.63,91.76,91.61,91.71,40241.0,91.2516,91.3811,91.2317,91.3313,40241.0
2020-01-28 12:50:00,91.71,91.71,91.55,91.64,22489.0,91.3313,91.3313,91.172,91.2616,22489.0
2020-01-28 13:00:00,91.64,91.65,91.38,91.46,20129.0,91.2616,91.2716,91.0027,91.0823,20129.0
2020-01-28 13:10:00,91.42,91.6,91.39,91.57,25241.0,91.0425,91.2218,91.0126,91.1919,25241.0
2020-01-28 13:20:00,91.57,91.67,91.54,91.59,26684.0,91.1919,91.2915,91.162,91.2118,26684.0
2020-01-28 13:30:00,91.6,91.69,91.52,91.58,55556.0,91.2218,91.3114,91.1421,91.2019,55556.0
2020-01-28 13:40:00,91.56,91.66,91.56,91.57,20303.0,91.1819,91.2815,91.1819,91.1919,20303.0
2020-01-28 13:50:00,91.56,91.56,91.38,91.53,38060.0,91.1819,91.1819,91.0027,91.1521,38060.0
2020-01-28 14:00:00,91.54,91.7,91.54,91.63,97678.0,91.162,91.3214,91.162,91.2516,97678.0
2020-01-28 14:10:00,91.64,91.82,91.63,91.75,42302.0,91.2616,91.4409,91.2516,91.3712,42302.0
2020-01-28 14:20:00,91.76,91.8,91.68,91.69,97032.0,91.3811,91.4209,91.3014,91.3114,97032.0
2020-01-28 14:30:00,91.7,91.94,91.64,91.92,31640.0,91.3214,91.5604,91.2616,91.5404,31640.0
2020-01-28 14:40:00,91.93,92.0,91.92,91.95,42797.0,91.5504,91.6201,91.5404,91.5703,42797.0
2020-01-28 14:50:00,91.94,91.94,91.71,91.75,39630.0,91.5604,91.5604,91.3313,91.3712,39630.0
2020-01-28 15:00:00,91.75,91.83,91.75,91.82,26497.0,91.3712,91.4508,91.3712,91.4409,26497.0
2020-01-28 15:10:00,91.84,92.0,91.82,91.94,33724.0,91.4608,91.6201,91.4409,91.5604,33724.0
2020-01-28 15:20:00,91.92,92.07,91.88,92.06,114271.0,91.5404,91.6898,91.5006,91.6799,114271.0
2020-01-28 15:30:00,92.06,92.14,91.8,91.81,183652.0,91.6799,91.7595,91.4209,91.4309,183652.0
2020-01-28 15:40:00,91.82,91.9,91.79,91.85,75252.0,91.4409,91.5205,91.411,91.4707,75252.0
2020-01-28 15:50:00,91.84,91.93,91.72,91.81,261765.0,91.4608,91.5504,91.3413,91.4309,261765.0
2020-01-29 09:30:00,91.86,92.1,91.49,91.61,108043.0,91.4807,91.7197,91.1122,91.2317,108043.0
2020-01-29 09:40:00,91.66,92.15,91.64,92.05,39108.0,91.2815,91.7695,91.2616,91.6699,39108.0
2020-01-29 09:50:00,92.03,92.16,91.72,91.78,45300.0,91.65,91.7795,91.3413,91.401,45300.0
2020-01-29 10:00:00,91.76,91.86,91.52,91.71,45208.0,91.3811,91.4807,91.1421,91.3313,45208.0
2020-01-29 10:10:00,91.73,92.05,91.66,91.74,81715.0,91.3512,91.6699,91.2815,91.3612,81715.0
2020-01-29 10:20:00,91.77,92.25,91.77,92.17,51693.0,91.3911,91.8691,91.3911,91.7894,51693.0
2020-01-29 10:30:00,92.21,92.22,91.9,92.14,35935.0,91.8293,91.8392,91.5205,91.7595,35935.0
2020-01-29 10:40:00,92.15,92.18,91.85,91.92,53879.0,91.7695,91.7994,91.4707,91.5404,53879.0
2020-01-29 10:50:00,91.94,92.0,91.85,91.94,27551.0,91.5604,91.6201,91.4707,91.5604,27551.0
2020-01-29 11:00:00,91.96,92.05,91.87,91.87,37322.0,91.5803,91.6699,91.4907,91.4907,37322.0
2020-01-29 11:10:00,91.89,91.97,91.77,91.85,114205.0,91.5106,91.5902,91.3911,91.4707,114205.0
2020-01-29 11:20:00,91.82,92.02,91.77,91.87,17582.0,91.4409,91.64,91.3911,91.4907,17582.0
2020-01-29 11:30:00,91.86,91.95,91.8,91.82,9335.0,91.4807,91.5703,91.4209,91.4409,9335.0
2020-01-29 11:40:00,91.85,91.91,91.78,91.87,33165.0,91.4707,91.5305,91.401,91.4907,33165.0
2020-01-29 11:50:00,91.86,92.04,91.84,91.99,53755.0,91.4807,91.66,91.4608,91.6102,53755.0
2020-01-29 12:00:00,91.97,92.05,91.91,92.05,48257.0,91.5902,91.6699,91.5305,91.6699,48257.0
2020-01-29 12:10:00,92.01,92.18,92.01,92.1,66356.0,91.6301,91.7994,91.6301,91.7197,66356.0
2020-01-29 12:20:00,92.11,92.17,92.05,92.17,33519.0,91.7297,91.7894,91.6699,91.7894,33519.0
2020-01-29 12:30:00,92.17,92.2,92.03,92.07,36173.0,91.7894,91.8193,91.65,91.6898,36173.0
2020-01-29 12:40:00,92.06,92.22,92.01,92.2,69212.0,91.6799,91.8392,91.6301,91.8193,69212.0
2020-01-29 12:50:00,92.2,92.24,92.03,92.08,29589.0,91.8193,91.8591,91.65,91.6998,29589.0
2020-01-29 13:00:00,92.08,92.1,91.91,91.93,53963.0,91.6998,91.7197,91.5305,91.5504,53963.0
2020-01-29 13:10:00,91.93,92.14,91.93,92.14,29491.0,91.5504,91.7595,91.5504,91.7595,29491.0
2020-01-29 13:20:00,92.14,92.19,92.07,92.12,30859.0,91.7595,91.8093,91.6898,91.7396,30859.0
2020-01-29 13:30:00,92.14,92.2,92.0,92.03,17057.0,91.7595,91.8193,91.6201,91.65,17057.0
2020-01-29 13:40:00,91.99,92.1,91.97,92.07,36947.0,91.6102,91.7197,91.5902,91.6898,36947.0
2020-01-29 13:50:00,92.06,92.09,91.98,92.04,64645.0,91.6799,91.7097,91.6002,91.66,64645.0
2020-01-29 14:00:00,92.04,92.2,91.91,92.07,29729.0,91.66,91.8193,91.5305,91.6898,29729.0
2020-01-29 14:10:00,92.06,92.07,91.95,92.03,29137.0,91.6799,91.6898,91.5703,91.65,29137.0
2020-01-29 14:20:00,92.06,92.1,91.86,91.94,27985.0,91.6799,91.7197,91.4807,91.5604,27985.0
2020-01-29 14:30:00,91.93,92.2,91.92,92.18,35332.0,91.5504,91.8193,91.5404,91.7994,35332.0
2020-01-29 14:40:00,92.19,92.19,92.09,92.17,30090.0,91.8093,91.8093,91.7097,91.7894,30090.0
2020-01-29 14:50:00,92.13,92.15,91.97,92.0,65063.0,91.7496,91.7695,91.5902,91.6201,65063.0
2020-01-29 15:00:00,92.02,92.1,91.82,92.1,34264.0,91.64,91.7197,91.4409,91.7197,34264.0
2020-01-29 15:10:00,92.09,92.12,91.85,91.92,28309.0,91.7097,91.7396,91.4707,91.5404,28309.0
2020-01-29 15:20:00,91.91,91.99,91.83,91.98,61694.0,91.5305,91.6102,91.4508,91.6002,61694.0
2020-01-29 15:30:00,91.96,92.02,91.87,91.91,86299.0,91.5803,91.64,91.4907,91.5305,86299.0
2020-01-29 15:40:00,91.91,91.91,91.73,91.77,244074.0,91.5305,91.5305,91.3512,91.3911,244074.0
2020-01-29 15:50:00,91.77,91.77,91.54,91.58,428071.0,91.3911,91.3911,91.162,91.2019,428071.0
2020-01-30 09:30:00,91.0,91.32,90.51,91.25,161024.0,90.6242,90.9429,90.1363,90.8732,161024.0
2020-01-30 09:40:00,91.3,91.46,90.94,91.1,62691.0,90.923,91.0823,90.5645,90.7238,62691.0
2020-01-30 09:50:00,91.02,91.16,90.5,90.62,95304.0,90.6442,90.7836,90.1263,90.2458,95304.0
2020-01-30 10:00:00,90.66,91.01,90.6,90.97,82373.0,90.2857,90.6342,90.2259,90.5944,82373.0
2020-01-30 10:10:00,90.97,90.99,90.3,90.41,78766.0,90.5944,90.6143,89.9271,90.0367,78766.0
2020-01-30 10:20:00,90.39,90.63,90.38,90.57,122907.0,90.0168,90.2558,90.0068,90.196,122907.0
2020-01-30 10:30:00,90.56,90.56,90.03,90.06,131074.0,90.1861,90.1861,89.6583,89.6881,131074.0
2020-01-30 10:40:00,90.03,90.08,89.86,90.01,72654.0,89.6583,89.708,89.489,89.6383,72654.0
2020-01-30 10:50:00,89.99,89.99,89.47,89.62,140144.0,89.6184,89.6184,89.1006,89.2499,140144.0
2020-01-30 11:00:00,89.58,89.96,89.58,89.81,56992.0,89.2101,89.5885,89.2101,89.4392,56992.0
2020-01-30 11:10:00,89.88,90.09,89.78,90.03,73679.0,89.5089,89.718,89.4093,89.6583,73679.0
2020-01-30 11:20:00,90.06,90.16,89.98,90.04,68217.0,89.6881,89.7877,89.6085,89.6682,68217.0
2020-01-30 11:30:00,90.04,90.07,89.82,89.94,48553.0,89.6682,89.6981,89.4491,89.5686,48553.0
2020-01-30 11:40:00,89.93,90.18,89.93,90.15,61639.0,89.5587,89.8076,89.5587,89.7778,61639.0
2020-01-30 11:50:00,90.18,90.29,90.0,90.0,112010.0,89.8076,89.9172,89.6284,89.6284,112010.0
2020-01-30 12:00:00,89.96,90.09,89.83,89.85,43631.0,89.5885,89.718,89.4591,89.479,43631.0
2020-01-30 12:10:00,89.87,89.99,89.75,89.99,76571.0,89.4989,89.6184,89.3794,89.6184,76571.0
2020-01-30 12:20:00,89.98,90.13,89.88,89.9,30463.0,89.6085,89.7578,89.5089,89.5288,30463.0
2020-01-30 12:30:00,89.91,90.12,89.79,89.81,67938.0,89.5387,89.7479,89.4192,89.4392,67938.0
2020-01-30 12:40:00,89.82,89.89,89.63,89.65,80841.0,89.4491,89.5188,89.2599,89.2798,80841.0
2020-01-30 12:50:00,89.67,89.96,89.61,89.85,153980.0,89.2997,89.5885,89.24,89.479,153980.0
2020-01-30 13:00:00,89.85,90.02,89.8,89.82,36768.0,89.479,89.6483,89.4292,89.4491,36768.0
2020-01-30 13:10:00,89.84,89.89,89.66,89.75,32171.0,89.469,89.5188,89.2898,89.3794,32171.0
2020-01-30 13:20:00,89.76,89.88,89.75,89.81,28116.0,89.3894,89.5089,89.3794,89.4392,28116.0
2020-01-30 13:30:00,89.83,89.87,89.75,89.78,32568.0,89.4591,89.4989,89.3794,89.4093,32568.0
2020-01-30 13:40:00,89.77,89.82,89.73,89.73,73566.0,89.3993,89.4491,89.3595,89.3595,73566.0
2020-01-30 13:50:00,89.74,89.75,89.59,89.62,82794.0,89.3695,89.3794,89.2201,89.2499,82794.0
2020-01-30 14:00:00,89.63,89.77,89.51,89.77,75213.0,89.2599,89.3993,89.1404,89.3993,75213.0
2020-01-30 14:10:00,89.78,89.85,89.72,89.79,103127.0,89.4093,89.479,89.3495,89.4192,103127.0
2020-01-30 14:20:00,89.81,90.07,89.81,90.04,68043.0,89.4392,89.6981,89.4392,89.6682,68043.0
2020-01-30 14:30:00,90.02,90.03,89.78,89.85,73268.0,89.6483,89.6583,89.4093,89.479,73268.0
2020-01-30 14:40:00,89.88,90.3,89.85,90.15,96910.0,89.5089,89.9271,89.479,89.7778,96910.0
2020-01-30 14:50:00,90.17,90.31,90.05,90.2,77748.0,89.7977,89.9371,89.6782,89.8276,77748.0
2020-01-30 15:00:00,90.2,90.35,89.99,90.01,123152.0,89.8276,89.9769,89.6184,89.6383,123152.0
2020-01-30 15:10:00,90.02,90.3,89.94,90.29,83461.0,89.6483,89.9271,89.5686,89.9172,83461.0
2020-01-30 15:20:00,90.28,90.44,90.2,90.2,109885.0,89.9072,90.0666,89.8276,89.8276,109885.0
2020-01-30 15:30:00,90.22,90.24,90.05,90.13,176253.0,89.8475,89.8674,89.6782,89.7578,176253.0
2020-01-30 15:40:00,90.14,90.34,90.13,90.32,101173.0,89.7678,89.967,89.7578,89.9471,101173.0
2020-01-30 15:50:00,90.32,90.42,90.24,90.39,365329.0,89.9471,90.0466,89.8674,90.0168,365329.0
2020-01-31 09:30:00,90.28,90.28,88.79,89.88,376354.0,89.9072,89.9072,88.4234,89.5089,376354.0
2020-01-31 09:40:00,89.79,90.0,89.64,89.73,120553.0,89.4192,89.6284,89.2699,89.3595,120553.0
2020-01-31 09:50:00,89.72,89.76,88.98,89.62,183316.0,89.3495,89.3894,88.6126,89.2499,183316.0
2020-01-31 10:00:00,89.59,89.59,89.06,89.15,129192.0,89.2201,89.2201,88.6923,88.7819,129192.0
2020-01-31 10:10:00,89.11,89.31,89.05,89.26,34921.0,88.7421,88.9412,88.6823,88.8914,34921.0
2020-01-31 10:20:00,89.25,89.38,88.57,88.63,233339.0,88.8815,89.0109,88.2043,88.264,233339.0
2020-01-31 10:30:00,88.56,88.86,88.53,88.6,80975.0,88.1943,88.4931,88.1644,88.2342,80975.0
2020-01-31 10:40:00,88.59,88.85,88.46,88.78,95904.0,88.2242,88.4831,88.0947,88.4134,95904.0
2020-01-31 10:50:00,88.77,88.77,88.46,88.6,52289.0,88.4035,88.4035,88.0947,88.2342,52289.0
2020-01-31 11:00:00,88.59,88.87,88.37,88.37,72180.0,88.2242,88.503,88.0051,88.0051,72180.0
2020-01-31 11:10:00,88.37,88.52,88.05,88.31,166382.0,88.0051,88.1545,87.6864,87.9454,166382.0
2020-01-31 11:20:00,88.3,88.42,88.18,88.22,49327.0,87.9354,88.0549,87.8159,87.8557,49327.0
2020-01-31 11:30:00,88.22,88.61,88.17,88.27,63460.0,87.8557,88.2441,87.8059,87.9055,63460.0
2020-01-31 11:40:00,88.26,88.84,88.26,88.75,95530.0,87.8956,88.4732,87.8956,88.3835,95530.0
2020-01-31 11:50:00,88.74,89.04,88.63,88.98,96201.0,88.3736,88.6723,88.264,88.6126,96201.0
2020-01-31 12:00:00,88.98,89.02,88.7,88.76,107925.0,88.6126,88.6524,88.3337,88.3935,107925.0
2020-01-31 12:10:00,88.74,88.8,88.54,88.74,104167.0,88.3736,88.4333,88.1744,88.3736,104167.0
2020-01-31 12:20:00,88.75,88.95,88.75,88.86,40523.0,88.3835,88.5827,88.3835,88.4931,40523.0
2020-01-31 12:30:00,88.86,88.88,88.6,88.63,61899.0,88.4931,88.513,88.2342,88.264,61899.0
2020-01-31 12:40:00,88.61,88.88,88.6,88.78,85272.0,88.2441,88.513,88.2342,88.4134,85272.0
2020-01-31 12:50:00,88.78,88.94,88.55,88.81,58111.0,88.4134,88.5728,88.1844,88.4433,58111.0
2020-01-31 13:00:00,88.82,89.0,88.73,88.76,62400.0,88.4532,88.6325,88.3636,88.3935,62400.0
2020-01-31 13:10:00,88.76,88.77,88.63,88.69,52900.0,88.3935,88.4035,88.264,88.3238,52900.0
2020-01-31 13:20:00,88.65,88.85,88.63,88.76,48111.0,88.284,88.4831,88.264,88.3935,48111.0
2020-01-31 13:30:00,88.74,88.74,88.47,88.55,85771.0,88.3736,88.3736,88.1047,88.1844,85771.0
2020-01-31 13:40:00,88.56,88.74,88.53,88.74,153529.0,88.1943,88.3736,88.1644,88.3736,153529.0
2020-01-31 13:50:00,88.74,88.85,88.62,88.83,227044.0,88.3736,88.4831,88.2541,88.4632,227044.0
2020-01-31 14:00:00,88.86,88.97,88.77,88.88,136840.0,88.4931,88.6026,88.4035,88.513,136840.0
2020-01-31 14:10:00,88.89,89.0,88.73,88.99,128673.0,88.523,88.6325,88.3636,88.6225,128673.0
2020-01-31 14:20:00,89.0,89.0,88.79,88.88,79984.0,88.6325,88.6325,88.4234,88.513,79984.0
2020-01-31 14:30:00,88.83,89.27,88.83,89.09,76478.0,88.4632,88.9014,88.4632,88.7221,76478.0
2020-01-31 14:40:00,89.08,89.09,88.76,88.82,57265.0,88.7122,88.7221,88.3935,88.4532,57265.0
2020-01-31 14:50:00,88.82,89.1,88.74,89.01,75926.0,88.4532,88.7321,88.3736,88.6425,75926.0
2020-01-31 15:00:00,89.01,89.11,88.81,88.9,83398.0,88.6425,88.7421,88.4433,88.5329,83398.0
2020-01-31 15:10:00,88.9,88.94,88.66,88.86,131130.0,88.5329,88.5728,88.2939,88.4931,131130.0
2020-01-31 15:20:00,88.86,89.04,88.84,88.87,99536.0,88.4931,88.6723,88.4732,88.503,99536.0
2020-01-31 15:30:00,88.86,88.88,88.75,88.77,197395.0,88.4931,88.513,88.3835,88.4035,197395.0
2020-01-31 15:40:00,88.77,89.15,88.64,89.04,487309.0,88.4035,88.7819,88.274,88.6723,487309.0
2020-01-31 15:50:00,89.05,89.17,88.94,89.11,510750.0,88.6823,88.8018,88.5728,88.7421,510750.0
2020-02-03 09:30:00,89.91,90.99,89.7,90.6,272516.0,89.5387,90.6143,89.3296,90.2259,272516.0
2020-02-03 09:40:00,90.68,90.81,90.37,90.46,95149.0,90.3056,90.435,89.9968,90.0865,95149.0
2020-02-03 09:50:00,90.48,90.67,90.31,90.35,123422.0,90.1064,90.2956,89.9371,89.9769,123422.0
2020-02-03 10:00:00,90.7,90.73,90.27,90.58,56642.0,90.3255,90.3554,89.8973,90.206,56642.0
2020-02-03 10:10:00,90.58,90.9,90.47,90.81,57640.0,90.206,90.5247,90.0964,90.435,57640.0
2020-02-03 10:20:00,90.81,91.12,90.76,91.12,106191.0,90.435,90.7438,90.3852,90.7438,106191.0
2020-02-03 10:30:00,91.11,91.17,90.89,91.12,78177.0,90.7338,90.7935,90.5147,90.7438,78177.0
2020-02-03 10:40:00,91.13,91.13,90.88,90.88,85134.0,90.7537,90.7537,90.5047,90.5047,85134.0
2020-02-03 10:50:00,90.88,90.94,90.75,90.93,85822.0,90.5047,90.5645,90.3753,90.5545,85822.0
2020-02-03 11:00:00,90.92,91.08,90.89,90.97,67496.0,90.5446,90.7039,90.5147,90.5944,67496.0
2020-02-03 11:10:00,90.99,91.01,90.65,90.69,104674.0,90.6143,90.6342,90.2757,90.3155,104674.0
2020-02-03 11:20:00,90.69,90.89,90.64,90.77,97307.0,90.3155,90.5147,90.2657,90.3952,97307.0
2020-02-03 11:30:00,90.76,90.88,90.61,90.71,87035.0,90.3852,90.5047,90.2359,90.3354,87035.0
2020-02-03 11:40:00,90.73,90.82,90.51,90.59,85616.0,90.3554,90.445,90.1363,90.2159,85616.0
2020-02-03 11:50:00,90.57,90.69,90.46,90.64,50651.0,90.196,90.3155,90.0865,90.2657,50651.0
2020-02-03 12:00:00,90.64,90.76,90.56,90.63,68474.0,90.2657,90.3852,90.1861,90.2558,68474.0
2020-02-03 12:10:00,90.65,90.89,90.58,90.88,29181.0,90.2757,90.5147,90.206,90.5047,29181.0
2020-02-03 12:20:00,90.89,90.91,90.74,90.76,35139.0,90.5147,90.5346,90.3653,90.3852,35139.0
2020-02-03 12:30:00,90.76,90.8,90.63,90.8,38988.0,90.3852,90.4251,90.2558,90.4251,38988.0
2020-02-03 12:40:00,90.82,90.94,90.79,90.92,36738.0,90.445,90.5645,90.4151,90.5446,36738.0
2020-02-03 12:50:00,90.93,91.03,90.9,91.03,42020.0,90.5545,90.6541,90.5247,90.6541,42020.0
2020-02-03 13:00:00,91.05,91.09,90.86,90.86,55504.0,90.674,90.7139,90.4848,90.4848,55504.0
2020-02-03 13:10:00,90.87,90.96,90.59,90.73,50242.0,90.4948,90.5844,90.2159,90.3554,50242.0
2020-02-03 13:20:00,90.74,90.92,90.73,90.86,36330.0,90.3653,90.5446,90.3554,90.4848,36330.0
2020-02-03 13:30:00,90.87,90.99,90.77,90.97,86086.0,90.4948,90.6143,90.3952,90.5944,86086.0
2020-02-03 13:40:00,90.96,90.98,90.85,90.95,60516.0,90.5844,90.6043,90.4749,90.5745,60516.0
2020-02-03 13:50:00,90.95,90.96,90.79,90.94,49047.0,90.5745,90.5844,90.4151,90.5645,49047.0
2020-02-03 14:00:00,90.94,90.98,90.82,90.96,31752.0,90.5645,90.6043,90.445,90.5844,31752.0
2020-02-03 14:10:00,90.93,90.93,90.74,90.79,23622.0,90.5545,90.5545,90.3653,90.4151,23622.0
2020-02-03 14:20:00,90.81,90.88,90.79,90.88,35318.0,90.435,90.5047,90.4151,90.5047,35318.0
2020-02-03 14:30:00,90.86,90.94,90.78,90.89,23956.0,90.4848,90.5645,90.4052,90.5147,23956.0
2020-02-03 14:40:00,90.87,91.03,90.87,91.02,47017.0,90.4948,90.6541,90.4948,90.6442,47017.0
2020-02-03 14:50:00,91.0,91.07,90.96,91.01,31545.0,90.6242,90.694,90.5844,90.6342,31545.0
2020-02-03 15:00:00,91.01,91.14,90.99,91.14,45071.0,90.6342,90.7637,90.6143,90.7637,45071.0
2020-02-03 15:10:00,91.15,91.17,91.03,91.15,68218.0,90.7736,90.7935,90.6541,90.7736,68218.0
2020-02-03 15:20:00,91.15,91.22,91.09,91.22,102243.0,90.7736,90.8433,90.7139,90.8433,102243.0
2020-02-03 15:30:00,91.22,91.23,91.07,91.1,102268.0,90.8433,90.8533,90.694,90.7238,102268.0
2020-02-03 15:40:00,91.11,91.2,90.93,91.05,163415.0,90.7338,90.8234,90.5545,90.674,163415.0
2020-02-03 15:50:00,91.04,91.25,90.95,91.16,320055.0,90.6641,90.8732,90.5745,90.7836,320055.0
2020-02-04 09:30:00,92.55,92.94,92.39,92.73,542471.0,92.1678,92.5562,92.0085,92.3471,542471.0
2020-02-04 09:40:00,92.74,93.1,92.64,93.01,311238.0,92.3571,92.7156,92.2575,92.6259,311238.0
2020-02-04 09:50:00,93.04,93.22,92.72,92.94,333374.0,92.6558,92.8351,92.3371,92.5562,333374.0
2020-02-04 10:00:00,92.94,92.96,92.7,92.71,110041.0,92.5562,92.5762,92.3172,92.3272,110041.0
2020-02-04 10:10:00,92.73,92.82,92.55,92.82,249368.0,92.3471,92.4367,92.1678,92.4367,249368.0
2020-02-04 10:20:00,92.78,92.98,92.7,92.97,74743.0,92.3969,92.5961,92.3172,92.5861,74743.0
2020-02-04 10:30:00,92.99,93.21,92.95,93.16,81814.0,92.606,92.8251,92.5662,92.7753,81814.0
2020-02-04 10:40:00,93.17,93.22,93.05,93.18,44539.0,92.7853,92.8351,92.6658,92.7952,44539.0
2020-02-04 10:50:00,93.18,93.48,93.17,93.48,108642.0,92.7952,93.094,92.7853,93.094,108642.0
2020-02-04 11:00:00,93.49,93.54,93.07,93.12,72110.0,93.104,93.1538,92.6857,92.7355,72110.0
2020-02-04 11:10:00,93.16,93.29,93.09,93.23,39606.0,92.7753,92.9048,92.7056,92.845,39606.0
2020-02-04 11:20:00,93.22,93.34,93.22,93.26,55668.0,92.8351,92.9546,92.8351,92.8749,55668.0
2020-02-04 11:30:00,93.24,93.54,93.24,93.43,110320.0,92.855,93.1538,92.855,93.0442,110320.0
2020-02-04 11:40:00,93.44,93.52,93.39,93.4,35140.0,93.0542,93.1338,93.0044,93.0143,35140.0
2020-02-04 11:50:00,93.41,93.41,93.26,93.39,59579.0,93.0243,93.0243,92.8749,93.0044,59579.0
2020-02-04 12:00:00,93.39,93.41,93.25,93.31,25082.0,93.0044,93.0243,92.865,92.9247,25082.0
2020-02-04 12:10:00,93.31,93.4,93.27,93.28,29764.0,92.9247,93.0143,92.8849,92.8948,29764.0
2020-02-04 12:20:00,93.27,93.4,93.26,93.33,16640.0,92.8849,93.0143,92.8749,92.9446,16640.0
2020-02-04 12:30:00,93.27,93.32,93.19,93.28,20766.0,92.8849,92.9347,92.8052,92.8948,20766.0
2020-02-04 12:40:00,93.29,93.37,93.2,93.21,22721.0,92.9048,92.9845,92.8152,92.8251,22721.0
2020-02-04 12:50:00,93.2,93.31,93.19,93.29,51177.0,92.8152,92.9247,92.8052,92.9048,51177.0
2020-02-04 13:00:00,93.3,93.41,93.27,93.28,30109.0,92.9148,93.0243,92.8849,92.8948,30109.0
2020-02-04 13:10:00,93.28,93.33,93.2,93.27,23731.0,92.8948,92.9446,92.8152,92.8849,23731.0
2020-02-04 13:20:00,93.26,93.31,93.21,93.29,22600.0,92.8749,92.9247,92.8251,92.9048,22600.0
2020-02-04 13:30:00,93.3,93.37,93.26,93.28,19225.0,92.9148,92.9845,92.8749,92.8948,19225.0
2020-02-04 13:40:00,93.27,93.3,93.16,93.19,35278.0,92.8849,92.9148,92.7753,92.8052,35278.0
2020-02-04 13:50:00,93.2,93.28,93.17,93.24,61866.0,92.8152,92.8948,92.7853,92.855,61866.0
2020-02-04 14:00:00,93.25,93.32,93.25,93.25,64613.0,92.865,92.9347,92.865,92.865,64613.0
2020-02-04 14:10:00,93.25,93.32,93.21,93.3,50877.0,92.865,92.9347,92.8251,92.9148,50877.0
2020-02-04 14:20:00,93.3,93.36,93.15,93.19,44595.0,92.9148,92.9745,92.7654,92.8052,44595.0
2020-02-04 14:30:00,93.18,93.31,93.12,93.27,27322.0,92.7952,92.9247,92.7355,92.8849,27322.0
2020-02-04 14:40:00,93.26,93.38,93.23,93.35,36112.0,92.8749,92.9944,92.845,92.9645,36112.0
2020-02-04 14:50:00,93.34,93.45,93.34,93.37,77332.0,92.9546,93.0641,92.9546,92.9845,77332.0
2020-02-04 15:00:00,93.35,93.43,93.29,93.32,96643.0,92.9645,93.0442,92.9048,92.9347,96643.0
2020-02-04 15:10:00,93.35,93.6,93.35,93.58,65709.0,92.9645,93.2135,92.9645,93.1936,65709.0
2020-02-04 15:20:00,93.58,93.85,93.58,93.85,140413.0,93.1936,93.4625,93.1936,93.4625,140413.0
2020-02-04 15:30:00,93.84,94.0,93.67,93.72,284566.0,93.4525,93.6119,93.2832,93.333,284566.0
2020-02-04 15:40:00,93.71,93.84,93.66,93.77,204275.0,93.3231,93.4525,93.2733,93.3828,204275.0
2020-02-04 15:50:00,93.76,93.87,93.55,93.79,545186.0,93.3729,93.4824,93.1637,93.4027,545186.0
2020-02-05 09:30:00,94.93,95.94,94.75,95.51,295664.0,94.538,95.5439,94.3588,95.1156,295664.0
2020-02-05 09:40:00,95.49,95.89,95.12,95.89,249753.0,95.0957,95.4941,94.7272,95.4941,249753.0
2020-02-05 09:50:00,95.89,96.24,95.68,95.98,406766.0,95.4941,95.8426,95.2849,95.5837,406766.0
2020-02-05 10:00:00,95.95,96.14,95.69,95.77,357056.0,95.5538,95.743,95.2949,95.3746,357056.0
2020-02-05 10:10:00,95.78,95.78,95.27,95.65,200046.0,95.3845,95.3845,94.8766,95.255,200046.0
2020-02-05 10:20:00,95.64,95.82,95.17,95.25,191322.0,95.2451,95.4243,94.777,94.8567,191322.0
2020-02-05 10:30:00,95.24,95.39,94.81,94.83,216414.0,94.8467,94.9961,94.4185,94.4384,216414.0
2020-02-05 10:40:00,94.83,95.32,94.81,95.26,173649.0,94.4384,94.9264,94.4185,94.8667,173649.0
2020-02-05 10:50:00,95.26,95.33,94.87,95.05,100698.0,94.8667,94.9364,94.4783,94.6575,100698.0
2020-02-05 11:00:00,95.05,95.5,94.97,95.44,67784.0,94.6575,95.1057,94.5779,95.0459,67784.0
2020-02-05 11:10:00,95.45,95.68,95.37,95.51,63245.0,95.0559,95.2849,94.9762,95.1156,63245.0
2020-02-05 11:20:00,95.53,95.69,95.52,95.68,76041.0,95.1355,95.2949,95.1256,95.2849,76041.0
2020-02-05 11:30:00,95.68,95.84,95.55,95.6,101020.0,95.2849,95.4443,95.1555,95.2053,101020.0
2020-02-05 11:40:00,95.59,95.75,95.45,95.75,102440.0,95.1953,95.3546,95.0559,95.3546,102440.0
2020-02-05 11:50:00,95.75,95.83,95.65,95.8,57513.0,95.3546,95.4343,95.255,95.4044,57513.0
2020-02-05 12:00:00,95.82,96.05,95.81,96.05,138037.0,95.4243,95.6534,95.4144,95.6534,138037.0
2020-02-05 12:10:00,96.03,96.16,95.9,95.93,98220.0,95.6335,95.7629,95.504,95.5339,98220.0
2020-02-05 12:20:00,95.92,96.0,95.81,95.84,56962.0,95.5239,95.6036,95.4144,95.4443,56962.0
2020-02-05 12:30:00,95.84,95.98,95.82,95.98,27762.0,95.4443,95.5837,95.4243,95.5837,27762.0
2020-02-05 12:40:00,95.98,95.99,95.87,95.97,29756.0,95.5837,95.5936,95.4741,95.5737,29756.0
2020-02-05 12:50:00,95.95,96.06,95.95,95.97,45815.0,95.5538,95.6634,95.5538,95.5737,45815.0
2020-02-05 13:00:00,95.99,95.99,95.79,95.86,102375.0,95.5936,95.5936,95.3945,95.4642,102375.0
2020-02-05 13:10:00,95.86,96.01,95.8,95.9,112202.0,95.4642,95.6136,95.4044,95.504,112202.0
2020-02-05 13:20:00,95.91,96.55,95.91,96.47,247687.0,95.514,96.1513,95.514,96.0717,247687.0
2020-02-05 13:30:00,96.46,96.82,96.42,96.73,377078.0,96.0617,96.4202,96.0219,96.3306,377078.0
2020-02-05 13:40:00,96.74,97.05,96.73,96.96,242607.0,96.3405,96.6493,96.3306,96.5596,242607.0
2020-02-05 13:50:00,96.94,96.97,96.61,96.68,76514.0,96.5397,96.5696,96.2111,96.2808,76514.0
2020-02-05 14:00:00,96.68,96.95,96.49,96.56,158751.0,96.2808,96.5497,96.0916,96.1613,158751.0
2020-02-05 14:10:00,96.54,96.58,96.32,96.47,63454.0,96.1414,96.1812,95.9223,96.0717,63454.0
2020-02-05 14:20:00,96.45,96.53,96.31,96.53,71847.0,96.0517,96.1314,95.9123,96.1314,71847.0
2020-02-05 14:30:00,96.5,96.53,96.05,96.22,68980.0,96.1015,96.1314,95.6534,95.8227,68980.0
2020-02-05 14:40:00,96.21,96.25,96.05,96.09,19947.0,95.8127,95.8526,95.6534,95.6932,19947.0
2020-02-05 14:50:00,96.1,96.21,96.08,96.2,62577.0,95.7032,95.8127,95.6833,95.8028,62577.0
2020-02-05 15:00:00,96.21,96.37,96.16,96.17,66841.0,95.8127,95.9721,95.7629,95.7729,66841.0
2020-02-05 15:10:00,96.16,96.19,95.93,95.97,215764.0,95.7629,95.7928,95.5339,95.5737,215764.0
2020-02-05 15:20:00,95.97,96.08,95.88,96.03,163086.0,95.5737,95.6833,95.4841,95.6335,163086.0
2020-02-05 15:30:00,96.03,96.03,95.87,95.9,156323.0,95.6335,95.6335,95.4741,95.504,156323.0
2020-02-05 15:40:00,95.91,96.06,95.9,95.94,83893.0,95.514,95.6634,95.504,95.5439,83893.0
2020-02-05 15:50:00,95.94,96.09,95.82,96.07,417392.0,95.5439,95.6932,95.4243,95.6733,417392.0
2020-02-06 09:30:00,96.48,96.67,96.0,96.16,95751.0,96.0816,96.2708,95.6036,95.7629,95751.0
2020-02-06 09:40:00,96.13,96.13,95.45,95.49,117949.0,95.7331,95.7331,95.0559,95.0957,117949.0
2020-02-06 09:50:00,95.49,95.96,95.27,95.96,111455.0,95.0957,95.5638,94.8766,95.5638,111455.0
2020-02-06 10:00:00,95.93,96.24,95.79,96.15,85760.0,95.5339,95.8426,95.3945,95.753,85760.0
2020-02-06 10:10:00,96.14,96.14,95.57,95.58,94604.0,95.743,95.743,95.1754,95.1853,94604.0
2020-02-06 10:20:00,95.55,96.06,95.55,96.05,93656.0,95.1555,95.6634,95.1555,95.6534,93656.0
2020-02-06 10:30:00,96.05,96.38,95.97,96.35,74954.0,95.6534,95.982,95.5737,95.9522,74954.0
2020-02-06 10:40:00,96.38,96.58,96.21,96.35,94543.0,95.982,96.1812,95.8127,95.9522,94543.0
2020-02-06 10:50:00,96.35,96.38,96.04,96.21,48386.0,95.9522,95.982,95.6434,95.8127,48386.0
2020-02-06 11:00:00,96.19,96.35,96.09,96.28,50568.0,95.7928,95.9522,95.6932,95.8824,50568.0
2020-02-06 11:10:00,96.31,96.32,95.96,96.07,54991.0,95.9123,95.9223,95.5638,95.6733,54991.0
2020-02-06 11:20:00,96.06,96.32,95.95,96.1,64560.0,95.6634,95.9223,95.5538,95.7032,64560.0
2020-02-06 11:30:00,96.1,96.22,95.99,96.17,36980.0,95.7032,95.8227,95.5936,95.7729,36980.0
2020-02-06 11:40:00,96.14,96.17,95.76,95.86,46101.0,95.743,95.7729,95.3646,95.4642,46101.0
2020-02-06 11:50:00,95.84,95.97,95.78,95.84,36899.0,95.4443,95.5737,95.3845,95.4443,36899.0
2020-02-06 12:00:00,95.83,96.06,95.82,96.03,34822.0,95.4343,95.6634,95.4243,95.6335,34822.0
2020-02-06 12:10:00,96.02,96.07,95.88,96.07,25580.0,95.6235,95.6733,95.4841,95.6733,25580.0
2020-02-06 12:20:00,96.06,96.14,96.03,96.11,15736.0,95.6634,95.743,95.6335,95.7131,15736.0
2020-02-06 12:30:00,96.11,96.2,96.07,96.16,39967.0,95.7131,95.8028,95.6733,95.7629,39967.0
2020-02-06 12:40:00,96.16,96.23,95.99,96.02,30676.0,95.7629,95.8327,95.5936,95.6235,30676.0
2020-02-06 12:50:00,96.03,96.15,96.01,96.1,32729.0,95.6335,95.753,95.6136,95.7032,32729.0
2020-02-06 13:00:00,96.09,96.43,96.09,96.28,80158.0,95.6932,96.0318,95.6932,95.8824,80158.0
2020-02-06 13:10:00,96.25,96.26,96.04,96.17,66501.0,95.8526,95.8625,95.6434,95.7729,66501.0
2020-02-06 13:20:00,96.17,96.25,96.06,96.22,38537.0,95.7729,95.8526,95.6634,95.8227,38537.0
2020-02-06 13:30:00,96.21,96.27,95.99,96.02,61603.0,95.8127,95.8725,95.5936,95.6235,61603.0
2020-02-06 13:40:00,96.03,96.07,95.92,95.97,38461.0,95.6335,95.6733,95.5239,95.5737,38461.0
2020-02-06 13:50:00,95.96,96.09,95.92,96.07,94803.0,95.5638,95.6932,95.5239,95.6733,94803.0
2020-02-06 14:00:00,96.06,96.14,95.92,95.93,36021.0,95.6634,95.743,95.5239,95.5339,36021.0
2020-02-06 14:10:00,95.91,95.97,95.74,95.76,69771.0,95.514,95.5737,95.3447,95.3646,69771.0
2020-02-06 14:20:00,95.76,96.08,95.74,96.08,51873.0,95.3646,95.6833,95.3447,95.6833,51873.0
2020-02-06 14:30:00,96.06,96.13,95.77,95.81,83154.0,95.6634,95.7331,95.3746,95.4144,83154.0
2020-02-06 14:40:00,95.81,95.97,95.8,95.95,104935.0,95.4144,95.5737,95.4044,95.5538,104935.0
2020-02-06 14:50:00,95.95,96.12,95.95,96.04,34587.0,95.5538,95.7231,95.5538,95.6434,34587.0
2020-02-06 15:00:00,96.03,96.23,95.96,96.22,94465.0,95.6335,95.8327,95.5638,95.8227,94465.0
2020-02-06 15:10:00,96.22,96.23,95.99,96.12,159765.0,95.8227,95.8327,95.5936,95.7231,159765.0
2020-02-06 15:20:00,96.11,96.17,96.06,96.09,95979.0,95.7131,95.7729,95.6634,95.6932,95979.0
2020-02-06 15:30:00,96.1,96.27,96.1,96.21,99924.0,95.7032,95.8725,95.7032,95.8127,99924.0
2020-02-06 15:40:00,96.21,96.27,96.2,96.23,81290.0,95.8127,95.8725,95.8028,95.8327,81290.0
2020-02-06 15:50:00,96.24,96.33,96.11,96.16,574989.0,95.8426,95.9322,95.7131,95.7629,574989.0
2020-02-07 09:30:00,95.75,95.85,95.15,95.36,290613.0,95.3546,95.4542,94.7571,94.9662,290613.0
2020-02-07 09:40:00,95.32,95.34,94.92,95.14,109980.0,94.9264,94.9463,94.5281,94.7472,109980.0
2020-02-07 09:50:00,95.13,95.44,95.01,95.26,34920.0,94.7372,95.0459,94.6177,94.8667,34920.0
2020-02-07 10:00:00,95.31,95.39,95.12,95.25,71340.0,94.9165,94.9961,94.7272,94.8567,71340.0
2020-02-07 10:10:00,95.22,95.45,95.21,95.43,28820.0,94.8268,95.0559,94.8169,95.036,28820.0
2020-02-07 10:20:00,95.45,95.81,95.43,95.72,105641.0,95.0559,95.4144,95.036,95.3248,105641.0
2020-02-07 10:30:00,95.71,95.81,95.53,95.61,70731.0,95.3148,95.4144,95.1355,95.2152,70731.0
2020-02-07 10:40:00,95.59,96.0,95.53,96.0,86623.0,95.1953,95.6036,95.1355,95.6036,86623.0
2020-02-07 10:50:00,96.02,96.14,95.9,95.91,60825.0,95.6235,95.743,95.504,95.514,60825.0
2020-02-07 11:00:00,95.88,95.88,95.61,95.66,90173.0,95.4841,95.4841,95.2152,95.265,90173.0
2020-02-07 11:10:00,95.67,95.77,95.6,95.75,47864.0,95.275,95.3746,95.2053,95.3546,47864.0
2020-02-07 11:20:00,95.75,95.96,95.74,95.8,69677.0,95.3546,95.5638,95.3447,95.4044,69677.0
2020-02-07 11:30:00,95.81,96.0,95.77,95.95,43128.0,95.4144,95.6036,95.3746,95.5538,43128.0
2020-02-07 11:40:00,95.95,95.98,95.78,95.8,56732.0,95.5538,95.5837,95.3845,95.4044,56732.0
2020-02-07 11:50:00,95.81,95.95,95.72,95.9,39330.0,95.4144,95.5538,95.3248,95.504,39330.0
2020-02-07 12:00:00,95.9,95.9,95.69,95.69,35777.0,95.504,95.504,95.2949,95.2949,35777.0
2020-02-07 12:10:00,95.68,95.8,95.6,95.68,30386.0,95.2849,95.4044,95.2053,95.2849,30386.0
2020-02-07 12:20:00,95.7,95.78,95.7,95.77,5902.0,95.3048,95.3845,95.3048,95.3746,5902.0
2020-02-07 12:30:00,95.75,95.81,95.72,95.8,17424.0,95.3546,95.4144,95.3248,95.4044,17424.0
2020-02-07 12:40:00,95.76,95.77,95.66,95.73,7021.0,95.3646,95.3746,95.265,95.3347,7021.0
2020-02-07 12:50:00,95.72,95.79,95.64,95.71,18673.0,95.3248,95.3945,95.2451,95.3148,18673.0
2020-02-07 13:00:00,95.73,95.86,95.73,95.74,27040.0,95.3347,95.4642,95.3347,95.3447,27040.0
2020-02-07 13:10:00,95.75,95.8,95.7,95.73,22489.0,95.3546,95.4044,95.3048,95.3347,22489.0
2020-02-07 13:20:00,95.74,95.89,95.74,95.85,14757.0,95.3447,95.4941,95.3447,95.4542,14757.0
2020-02-07 13:30:00,95.83,96.0,95.75,95.75,32332.0,95.4343,95.6036,95.3546,95.3546,32332.0
2020-02-07 13:40:00,95.74,95.81,95.66,95.69,12146.0,95.3447,95.4144,95.265,95.2949,12146.0
2020-02-07 13:50:00,95.7,95.78,95.45,95.49,37299.0,95.3048,95.3845,95.0559,95.0957,37299.0
2020-02-07 14:00:00,95.46,95.46,95.22,95.28,73210.0,95.0658,95.0658,94.8268,94.8866,73210.0
2020-02-07 14:10:00,95.23,95.33,95.15,95.31,13287.0,94.8368,94.9364,94.7571,94.9165,13287.0
2020-02-07 14:20:00,95.29,95.36,95.2,95.31,24732.0,94.8965,94.9662,94.8069,94.9165,24732.0
2020-02-07 14:30:00,95.34,95.59,95.34,95.46,28817.0,94.9463,95.1953,94.9463,95.0658,28817.0
2020-02-07 14:40:00,95.48,95.55,95.38,95.42,11167.0,95.0857,95.1555,94.9862,95.026,11167.0
2020-02-07 14:50:00,95.4,95.55,95.4,95.5,29662.0,95.0061,95.1555,95.0061,95.1057,29662.0
2020-02-07 15:00:00,95.5,95.55,95.37,95.39,29516.0,95.1057,95.1555,94.9762,94.9961,29516.0
2020-02-07 15:10:00,95.39,95.55,95.38,95.51,65340.0,94.9961,95.1555,94.9862,95.1156,65340.0
2020-02-07 15:20:00,95.5,95.52,95.33,95.48,43158.0,95.1057,95.1256,94.9364,95.0857,43158.0
2020-02-07 15:30:00,95.47,95.61,95.44,95.59,207043.0,95.0758,95.2152,95.0459,95.1953,207043.0
2020-02-07 15:40:00,95.59,95.7,95.48,95.48,278382.0,95.1953,95.3048,95.0857,95.0857,278382.0
2020-02-07 15:50:00,95.49,95.5,95.24,95.32,197451.0,95.0957,95.1057,94.8467,94.9264,197451.0
2020-02-10 09:30:00,95.46,95.68,95.03,95.68,199879.0,95.0658,95.2849,94.6376,95.2849,199879.0
2020-02-10 09:40:00,95.72,95.93,95.6,95.74,107450.0,95.3248,95.5339,95.2053,95.3447,107450.0
2020-02-10 09:50:00,95.75,95.8,95.5,95.8,74138.0,95.3546,95.4044,95.1057,95.4044,74138.0
2020-02-10 10:00:00,95.84,96.07,95.74,96.07,90577.0,95.4443,95.6733,95.3447,95.6733,90577.0
2020-02-10 10:10:00,96.05,96.06,95.82,95.88,21130.0,95.6534,95.6634,95.4243,95.4841,21130.0
2020-02-10 10:20:00,95.91,95.91,95.7,95.78,30687.0,95.514,95.514,95.3048,95.3845,30687.0
2020-02-10 10:30:00,95.78,95.94,95.68,95.92,38447.0,95.3845,95.5439,95.2849,95.5239,38447.0
2020-02-10 10:40:00,95.91,95.94,95.83,95.85,28738.0,95.514,95.5439,95.4343,95.4542,28738.0
2020-02-10 10:50:00,95.85,95.87,95.66,95.83,28307.0,95.4542,95.4741,95.265,95.4343,28307.0
2020-02-10 11:00:00,95.85,95.87,95.75,95.81,12385.0,95.4542,95.4741,95.3546,95.4144,12385.0
2020-02-10 11:10:00,95.83,95.88,95.79,95.79,23035.0,95.4343,95.4841,95.3945,95.3945,23035.0
2020-02-10 11:20:00,95.81,96.09,95.81,96.04,14083.0,95.4144,95.6932,95.4144,95.6434,14083.0
2020-02-10 11:30:00,96.07,96.13,95.99,96.04,23410.0,95.6733,95.7331,95.5936,95.6434,23410.0
2020-02-10 11:40:00,96.03,96.15,95.99,96.12,25975.0,95.6335,95.753,95.5936,95.7231,25975.0
2020-02-10 11:50:00,96.12,96.18,96.04,96.14,33274.0,95.7231,95.7829,95.6434,95.743,33274.0
2020-02-10 12:00:00,96.1,96.21,96.02,96.1,42649.0,95.7032,95.8127,95.6235,95.7032,42649.0
2020-02-10 12:10:00,96.11,96.23,96.07,96.14,27231.0,95.7131,95.8327,95.6733,95.743,27231.0
2020-02-10 12:20:00,96.15,96.28,96.12,96.26,36916.0,95.753,95.8824,95.7231,95.8625,36916.0
2020-02-10 12:30:00,96.26,96.42,96.25,96.33,59360.0,95.8625,96.0219,95.8526,95.9322,59360.0
2020-02-10 12:40:00,96.32,96.38,96.3,96.34,59098.0,95.9223,95.982,95.9024,95.9422,59098.0
2020-02-10 12:50:00,96.33,96.33,96.24,96.28,19816.0,95.9322,95.9322,95.8426,95.8824,19816.0
2020-02-10 13:00:00,96.27,96.49,96.27,96.45,39732.0,95.8725,96.0916,95.8725,96.0517,39732.0
2020-02-10 13:10:00,96.45,96.56,96.38,96.4,79872.0,96.0517,96.1613,95.982,96.002,79872.0
2020-02-10 13:20:00,96.39,96.49,96.36,96.38,12117.0,95.992,96.0916,95.9621,95.982,12117.0
2020-02-10 13:30:00,96.38,96.43,96.32,96.32,27345.0,95.982,96.0318,95.9223,95.9223,27345.0
2020-02-10 13:40:00,96.31,96.32,96.09,96.23,10412.0,95.9123,95.9223,95.6932,95.8327,10412.0
2020-02-10 13:50:00,96.24,96.29,96.16,96.18,10150.0,95.8426,95.8924,95.7629,95.7829,10150.0
2020-02-10 14:00:00,96.17,96.27,96.13,96.26,23950.0,95.7729,95.8725,95.7331,95.8625,23950.0
2020-02-10 14:10:00,96.27,96.29,96.13,96.27,21126.0,95.8725,95.8924,95.7331,95.8725,21126.0
2020-02-10 14:20:00,96.27,96.41,96.23,96.41,15980.0,95.8725,96.0119,95.8327,96.0119,15980.0
2020-02-10 14:30:00,96.41,96.46,96.38,96.41,13390.0,96.0119,96.0617,95.982,96.0119,13390.0
2020-02-10 14:40:00,96.41,96.53,96.4,96.49,22204.0,96.0119,96.1314,96.002,96.0916,22204.0
2020-02-10 14:50:00,96.5,96.55,96.4,96.47,74465.0,96.1015,96.1513,96.002,96.0717,74465.0
2020-02-10 15:00:00,96.48,96.76,96.48,96.73,81082.0,96.0816,96.3605,96.0816,96.3306,81082.0
2020-02-10 15:10:00,96.74,96.78,96.66,96.7,80446.0,96.3405,96.3804,96.2609,96.3007,80446.0
2020-02-10 15:20:00,96.71,96.74,96.66,96.67,27701.0,96.3107,96.3405,96.2609,96.2708,27701.0
2020-02-10 15:30:00,96.68,96.75,96.65,96.66,36298.0,96.2808,96.3505,96.2509,96.2609,36298.0
2020-02-10 15:40:00,96.65,96.77,96.6,96.69,302860.0,96.2509,96.3704,96.2011,96.2908,302860.0
2020-02-10 15:50:00,96.68,96.91,96.68,96.87,219342.0,96.2808,96.5098,96.2808,96.47,219342.0
2020-02-11 09:30:00,97.4,97.64,96.57,96.63,148173.0,96.9978,97.2368,96.1712,96.231,148173.0
2020-02-11 09:40:00,96.63,96.98,96.57,96.94,112141.0,96.231,96.5796,96.1712,96.5397,112141.0
2020-02-11 09:50:00,96.99,97.28,96.95,97.19,53753.0,96.5895,96.8783,96.5497,96.7887,53753.0
2020-02-11 10:00:00,97.25,97.63,97.25,97.55,59185.0,96.8484,97.2269,96.8484,97.1472,59185.0
2020-02-11 10:10:00,97.53,97.76,97.47,97.74,50999.0,97.1273,97.3563,97.0675,97.3364,50999.0
2020-02-11 10:20:00,97.76,97.86,97.6,97.66,57064.0,97.3563,97.4559,97.197,97.2567,57064.0
2020-02-11 10:30:00,97.66,97.75,97.21,97.24,115876.0,97.2567,97.3464,96.8086,96.8385,115876.0
2020-02-11 10:40:00,97.27,97.4,97.22,97.25,54523.0,96.8684,96.9978,96.8186,96.8484,54523.0
2020-02-11 10:50:00,97.25,97.25,96.82,96.83,84262.0,96.8484,96.8484,96.4202,96.4302,84262.0
2020-02-11 11:00:00,96.84,97.11,96.75,97.06,37708.0,96.4401,96.709,96.3505,96.6592,37708.0
2020-02-11 11:10:00,97.04,97.22,96.88,97.16,36498.0,96.6393,96.8186,96.48,96.7588,36498.0
2020-02-11 11:20:00,97.1,97.1,96.93,97.04,23314.0,96.6991,96.6991,96.5298,96.6393,23314.0
2020-02-11 11:30:00,97.04,97.23,96.82,97.19,47946.0,96.6393,96.8285,96.4202,96.7887,47946.0
2020-02-11 11:40:00,97.22,97.23,97.06,97.15,30430.0,96.8186,96.8285,96.6592,96.7489,30430.0
2020-02-11 11:50:00,97.18,97.3,97.02,97.03,32610.0,96.7787,96.8982,96.6194,96.6293,32610.0
2020-02-11 12:00:00,97.05,97.23,96.99,97.19,33368.0,96.6493,96.8285,96.5895,96.7887,33368.0
2020-02-11 12:10:00,97.19,97.24,97.07,97.2,17083.0,96.7887,96.8385,96.6692,96.7986,17083.0
2020-02-11 12:20:00,97.2,97.25,97.11,97.11,45111.0,96.7986,96.8484,96.709,96.709,45111.0
2020-02-11 12:30:00,97.12,97.21,97.08,97.19,23452.0,96.719,96.8086,96.6791,96.7887,23452.0
2020-02-11 12:40:00,97.21,97.22,97.07,97.12,14412.0,96.8086,96.8186,96.6692,96.719,14412.0
2020-02-11 12:50:00,97.11,97.21,97.03,97.21,20034.0,96.709,96.8086,96.6293,96.8086,20034.0
2020-02-11 13:00:00,97.22,97.23,97.09,97.09,11274.0,96.8186,96.8285,96.6891,96.6891,11274.0
2020-02-11 13:10:00,97.1,97.18,97.08,97.12,9889.0,96.6991,96.7787,96.6791,96.719,9889.0
2020-02-11 13:20:00,97.14,97.19,97.04,97.11,50037.0,96.7389,96.7887,96.6393,96.709,50037.0
2020-02-11 13:30:00,97.15,97.23,97.08,97.08,19795.0,96.7489,96.8285,96.6791,96.6791,19795.0
2020-02-11 13:40:00,97.1,97.13,97.06,97.09,19937.0,96.6991,96.7289,96.6592,96.6891,19937.0
2020-02-11 13:50:00,97.08,97.08,96.87,96.93,41728.0,96.6791,96.6791,96.47,96.5298,41728.0
2020-02-11 14:00:00,96.94,96.98,96.81,96.85,15740.0,96.5397,96.5796,96.4103,96.4501,15740.0
2020-02-11 14:10:00,96.86,96.97,96.84,96.87,34520.0,96.4601,96.5696,96.4401,96.47,34520.0
2020-02-11 14:20:00,96.87,96.89,96.66,96.74,31110.0,96.47,96.4899,96.2609,96.3405,31110.0
2020-02-11 14:30:00,96.74,96.9,96.69,96.86,27621.0,96.3405,96.4999,96.2908,96.4601,27621.0
2020-02-11 14:40:00,96.86,96.94,96.81,96.85,28488.0,96.4601,96.5397,96.4103,96.4501,28488.0
2020-02-11 14:50:00,96.86,96.93,96.79,96.87,72093.0,96.4601,96.5298,96.3903,96.47,72093.0
2020-02-11 15:00:00,96.87,96.93,96.68,96.68,26225.0,96.47,96.5298,96.2808,96.2808,26225.0
2020-02-11 15:10:00,96.69,96.73,96.52,96.58,47551.0,96.2908,96.3306,96.1215,96.1812,47551.0
2020-02-11 15:20:00,96.57,96.74,96.5,96.71,57565.0,96.1712,96.3405,96.1015,96.3107,57565.0
2020-02-11 15:30:00,96.73,96.78,96.69,96.74,35569.0,96.3306,96.3804,96.2908,96.3405,35569.0
2020-02-11 15:40:00,96.76,96.9,96.75,96.78,104929.0,96.3605,96.4999,96.3505,96.3804,104929.0
2020-02-11 15:50:00,96.78,96.92,96.71,96.76,262684.0,96.3804,96.5198,96.3107,96.3605,262684.0
2020-02-12 09:30:00,97.17,97.65,97.04,97.31,161795.0,96.7688,97.2468,96.6393,96.9082,161795.0
2020-02-12 09:40:00,97.34,97.39,96.77,96.84,207983.0,96.9381,96.9879,96.3704,96.4401,207983.0
2020-02-12 09:50:00,96.79,96.98,96.69,96.86,105904.0,96.3903,96.5796,96.2908,96.4601,105904.0
2020-02-12 10:00:00,96.9,97.07,96.75,97.04,103966.0,96.4999,96.6692,96.3505,96.6393,103966.0
2020-02-12 10:10:00,97.02,97.3,96.99,97.26,58886.0,96.6194,96.8982,96.5895,96.8584,58886.0
2020-02-12 10:20:00,97.25,97.31,97.09,97.12,26712.0,96.8484,96.9082,96.6891,96.719,26712.0
2020-02-12 10:30:00,97.11,97.24,96.97,97.12,44510.0,96.709,96.8385,96.5696,96.719,44510.0
2020-02-12 10:40:00,97.13,97.17,97.03,97.04,39036.0,96.7289,96.7688,96.6293,96.6393,39036.0
2020-02-12 10:50:00,97.04,97.11,96.95,97.07,62723.0,96.6393,96.709,96.5497,96.6692,62723.0
2020-02-12 11:00:00,97.09,97.22,97.01,97.21,21044.0,96.6891,96.8186,96.6094,96.8086,21044.0
2020-02-12 11:10:00,97.22,97.26,96.96,97.0,34360.0,96.8186,96.8584,96.5596,96.5995,34360.0
2020-02-12 11:20:00,96.97,97.0,96.73,96.88,50981.0,96.5696,96.5995,96.3306,96.48,50981.0
2020-02-12 11:30:00,96.89,97.16,96.83,97.14,29865.0,96.4899,96.7588,96.4302,96.7389,29865.0
2020-02-12 11:40:00,97.14,97.35,97.11,97.35,25962.0,96.7389,96.948,96.709,96.948,25962.0
2020-02-12 11:50:00,97.35,97.5,97.34,97.43,42113.0,96.948,97.0974,96.9381,97.0277,42113.0
2020-02-12 12:00:00,97.44,97.51,97.37,97.43,24914.0,97.0377,97.1074,96.9679,97.0277,24914.0
2020-02-12 12:10:00,97.44,97.45,97.33,97.41,21264.0,97.0377,97.0476,96.9281,97.0078,21264.0
2020-02-12 12:20:00,97.41,97.57,97.4,97.5,30694.0,97.0078,97.1671,96.9978,97.0974,30694.0
2020-02-12 12:30:00,97.5,97.62,97.49,97.59,25426.0,97.0974,97.2169,97.0874,97.187,25426.0
2020-02-12 12:40:00,97.6,97.7,97.51,97.56,42697.0,97.197,97.2966,97.1074,97.1572,42697.0
2020-02-12 12:50:00,97.56,97.67,97.54,97.64,12862.0,97.1572,97.2667,97.1372,97.2368,12862.0
2020-02-12 13:00:00,97.64,97.66,97.55,97.59,42184.0,97.2368,97.2567,97.1472,97.187,42184.0
2020-02-12 13:10:00,97.58,97.63,97.53,97.57,21388.0,97.1771,97.2269,97.1273,97.1671,21388.0
2020-02-12 13:20:00,97.58,97.59,97.46,97.55,38706.0,97.1771,97.187,97.0576,97.1472,38706.0
2020-02-12 13:30:00,97.54,97.63,97.54,97.61,16224.0,97.1372,97.2269,97.1372,97.207,16224.0
2020-02-12 13:40:00,97.6,97.66,97.54,97.65,56214.0,97.197,97.2567,97.1372,97.2468,56214.0
2020-02-12 13:50:00,97.65,97.75,97.65,97.75,56583.0,97.2468,97.3464,97.2468,97.3464,56583.0
2020-02-12 14:00:00,97.75,97.79,97.7,97.78,147985.0,97.3464,97.3862,97.2966,97.3763,147985.0
2020-02-12 14:10:00,97.78,97.82,97.65,97.72,83860.0,97.3763,97.4161,97.2468,97.3165,83860.0
2020-02-12 14:20:00,97.72,97.78,97.64,97.72,77969.0,97.3165,97.3763,97.2368,97.3165,77969.0
2020-02-12 14:30:00,97.71,97.79,97.68,97.79,69400.0,97.3065,97.3862,97.2767,97.3862,69400.0
2020-02-12 14:40:00,97.78,97.87,97.77,97.83,84663.0,97.3763,97.4659,97.3663,97.426,84663.0
2020-02-12 14:50:00,97.83,97.93,97.81,97.93,141175.0,97.426,97.5256,97.4061,97.5256,141175.0
2020-02-12 15:00:00,97.92,97.98,97.86,97.89,144714.0,97.5157,97.5754,97.4559,97.4858,144714.0
2020-02-12 15:10:00,97.9,97.9,97.77,97.89,128465.0,97.4958,97.4958,97.3663,97.4858,128465.0
2020-02-12 15:20:00,97.89,97.98,97.88,97.89,132887.0,97.4858,97.5754,97.4758,97.4858,132887.0
2020-02-12 15:30:00,97.88,98.02,97.87,97.96,225058.0,97.4758,97.6153,97.4659,97.5555,225058.0
2020-02-12 15:40:00,97.95,98.01,97.78,97.79,256890.0,97.5456,97.6053,97.3763,97.3862,256890.0
2020-02-12 15:50:00,97.79,98.03,97.77,98.01,685892.0,97.3862,97.6252,97.3663,97.6053,685892.0
2020-02-13 09:30:00,97.33,97.9,97.19,97.58,208076.0,96.9281,97.4958,96.7887,97.1771,208076.0
2020-02-13 09:40:00,97.61,97.9,97.57,97.77,106673.0,97.207,97.4958,97.1671,97.3663,106673.0
2020-02-13 09:50:00,97.78,97.83,97.14,97.14,95786.0,97.3763,97.426,96.7389,96.7389,95786.0
2020-02-13 10:00:00,97.17,97.36,96.88,97.26,180109.0,96.7688,96.958,96.48,96.8584,180109.0
2020-02-13 10:10:00,97.31,97.7,97.31,97.4,238750.0,96.9082,97.2966,96.9082,96.9978,238750.0
2020-02-13 10:20:00,97.4,97.5,97.1,97.14,164237.0,96.9978,97.0974,96.6991,96.7389,164237.0
2020-02-13 10:30:00,97.12,97.38,97.06,97.28,30002.0,96.719,96.9779,96.6592,96.8783,30002.0
2020-02-13 10:40:00,97.24,97.34,97.01,97.08,55879.0,96.8385,96.9381,96.6094,96.6791,55879.0
2020-02-13 10:50:00,97.09,97.2,97.06,97.17,71569.0,96.6891,96.7986,96.6592,96.7688,71569.0
2020-02-13 11:00:00,97.18,97.2,97.05,97.05,40702.0,96.7787,96.7986,96.6493,96.6493,40702.0
2020-02-13 11:10:00,97.06,97.15,96.88,96.97,35774.0,96.6592,96.7489,96.48,96.5696,35774.0
2020-02-13 11:20:00,96.98,97.12,96.97,97.12,20256.0,96.5796,96.719,96.5696,96.719,20256.0
2020-02-13 11:30:00,97.13,97.28,97.09,97.19,48806.0,96.7289,96.8783,96.6891,96.7887,48806.0
2020-02-13 11:40:00,97.18,97.3,97.07,97.09,35580.0,96.7787,96.8982,96.6692,96.6891,35580.0
2020-02-13 11:50:00,97.1,97.21,97.03,97.14,46073.0,96.6991,96.8086,96.6293,96.7389,46073.0
2020-02-13 12:00:00,97.17,97.23,97.11,97.18,34854.0,96.7688,96.8285,96.709,96.7787,34854.0
2020-02-13 12:10:00,97.18,97.27,97.17,97.17,19065.0,96.7787,96.8684,96.7688,96.7688,19065.0
2020-02-13 12:20:00,97.19,97.39,97.16,97.39,25578.0,96.7887,96.9879,96.7588,96.9879,25578.0
2020-02-13 12:30:00,97.4,97.51,97.33,97.44,45625.0,96.9978,97.1074,96.9281,97.0377,45625.0
2020-02-13 12:40:00,97.43,97.44,97.26,97.34,21526.0,97.0277,97.0377,96.8584,96.9381,21526.0
2020-02-13 12:50:00,97.35,97.38,97.19,97.22,21927.0,96.948,96.9779,96.7887,96.8186,21927.0
2020-02-13 13:00:00,97.2,97.3,97.18,97.29,21099.0,96.7986,96.8982,96.7787,96.8883,21099.0
2020-02-13 13:10:00,97.26,97.28,97.12,97.2,28002.0,96.8584,96.8783,96.719,96.7986,28002.0
2020-02-13 13:20:00,97.2,97.25,97.16,97.23,13725.0,96.7986,96.8484,96.7588,96.8285,13725.0
2020-02-13 13:30:00,97.22,97.33,97.2,97.25,18407.0,96.8186,96.9281,96.7986,96.8484,18407.0
2020-02-13 13:40:00,97.26,97.5,97.25,97.47,32244.0,96.8584,97.0974,96.8484,97.0675,32244.0
2020-02-13 13:50:00,97.46,97.56,97.4,97.55,28761.0,97.0576,97.1572,96.9978,97.1472,28761.0
2020-02-13 14:00:00,97.51,97.64,97.36,97.38,52700.0,97.1074,97.2368,96.958,96.9779,52700.0
2020-02-13 14:10:00,97.34,97.43,97.23,97.43,55214.0,96.9381,97.0277,96.8285,97.0277,55214.0
2020-02-13 14:20:00,97.42,97.49,97.33,97.33,47509.0,97.0177,97.0874,96.9281,96.9281,47509.0
2020-02-13 14:30:00,97.33,97.39,97.27,97.34,55637.0,96.9281,96.9879,96.8684,96.9381,55637.0
2020-02-13 14:40:00,97.34,97.34,97.15,97.21,97988.0,96.9381,96.9381,96.7489,96.8086,97988.0
2020-02-13 14:50:00,97.22,97.46,97.22,97.36,28882.0,96.8186,97.0576,96.8186,96.958,28882.0
2020-02-13 15:00:00,97.35,97.4,97.09,97.2,148908.0,96.948,96.9978,96.6891,96.7986,148908.0
2020-02-13 15:10:00,97.22,97.23,96.93,97.15,96982.0,96.8186,96.8285,96.5298,96.7489,96982.0
2020-02-13 15:20:00,97.16,97.29,97.16,97.26,22682.0,96.7588,96.8883,96.7588,96.8584,22682.0
2020-02-13 15:30:00,97.26,97.3,97.04,97.04,101581.0,96.8584,96.8982,96.6393,96.6393,101581.0
2020-02-13 15:40:00,97.05,97.06,96.9,96.95,297381.0,96.6493,96.6592,96.4999,96.5497,297381.0
2020-02-13 15:50:00,96.95,96.99,96.84,96.92,383180.0,96.5497,96.5895,96.4401,96.5198,383180.0
2020-02-14 09:30:00,97.09,97.22,95.99,96.19,120495.0,96.6891,96.8186,95.5936,95.7928,120495.0
2020-02-14 09:40:00,96.21,96.8,96.21,96.78,79359.0,95.8127,96.4003,95.8127,96.3804,79359.0
2020-02-14 09:50:00,96.73,96.86,96.48,96.79,35692.0,96.3306,96.4601,96.0816,96.3903,35692.0
2020-02-14 10:00:00,96.83,97.02,96.69,96.76,28193.0,96.4302,96.6194,96.2908,96.3605,28193.0
2020-02-14 10:10:00,96.77,96.77,96.54,96.73,28640.0,96.3704,96.3704,96.1414,96.3306,28640.0
2020-02-14 10:20:00,96.73,96.8,96.51,96.52,51475.0,96.3306,96.4003,96.1115,96.1215,51475.0
2020-02-14 10:30:00,96.51,96.77,96.46,96.77,44769.0,96.1115,96.3704,96.0617,96.3704,44769.0
2020-02-14 10:40:00,96.76,96.78,96.56,96.75,21900.0,96.3605,96.3804,96.1613,96.3505,21900.0
2020-02-14 10:50:00,96.78,96.95,96.78,96.92,20020.0,96.3804,96.5497,96.3804,96.5198,20020.0
2020-02-14 11:00:00,96.92,97.05,96.91,97.0,29569.0,96.5198,96.6493,96.5098,96.5995,29569.0
2020-02-14 11:10:00,96.99,97.22,96.95,97.17,36519.0,96.5895,96.8186,96.5497,96.7688,36519.0
2020-02-14 11:20:00,97.19,97.38,97.18,97.3,81098.0,96.7887,96.9779,96.7787,96.8982,81098.0
2020-02-14 11:30:00,97.33,97.46,97.28,97.34,65137.0,96.9281,97.0576,96.8783,96.9381,65137.0
2020-02-14 11:40:00,97.36,97.43,97.34,97.34,44014.0,96.958,97.0277,96.9381,96.9381,44014.0
2020-02-14 11:50:00,97.35,97.54,97.35,97.38,110596.0,96.948,97.1372,96.948,96.9779,110596.0
2020-02-14 12:00:00,97.4,97.48,97.26,97.3,31379.0,96.9978,97.0775,96.8584,96.8982,31379.0
2020-02-14 12:10:00,97.32,97.33,97.16,97.23,17914.0,96.9182,96.9281,96.7588,96.8285,17914.0
2020-02-14 12:20:00,97.23,97.23,97.1,97.17,24813.0,96.8285,96.8285,96.6991,96.7688,24813.0
2020-02-14 12:30:00,97.15,97.17,97.06,97.07,10048.0,96.7489,96.7688,96.6592,96.6692,10048.0
2020-02-14 12:40:00,97.07,97.11,97.05,97.09,14330.0,96.6692,96.709,96.6493,96.6891,14330.0
2020-02-14 12:50:00,97.05,97.05,96.75,96.84,41929.0,96.6493,96.6493,96.3505,96.4401,41929.0
2020-02-14 13:00:00,96.86,97.08,96.73,96.73,51219.0,96.4601,96.6791,96.3306,96.3306,51219.0
2020-02-14 13:10:00,96.76,96.83,96.59,96.59,32153.0,96.3605,96.4302,96.1912,96.1912,32153.0
2020-02-14 13:20:00,96.59,96.92,96.58,96.86,51622.0,96.1912,96.5198,96.1812,96.4601,51622.0
2020-02-14 13:30:00,96.86,96.95,96.74,96.88,66143.0,96.4601,96.5497,96.3405,96.48,66143.0
2020-02-14 13:40:00,96.87,96.93,96.82,96.91,6525.0,96.47,96.5298,96.4202,96.5098,6525.0
2020-02-14 13:50:00,96.91,96.91,96.82,96.85,7025.0,96.5098,96.5098,96.4202,96.4501,7025.0
2020-02-14 14:00:00,96.82,96.99,96.8,96.97,20839.0,96.4202,96.5895,96.4003,96.5696,20839.0
2020-02-14 14:10:00,96.98,97.02,96.68,96.77,31182.0,96.5796,96.6194,96.2808,96.3704,31182.0
2020-02-14 14:20:00,96.78,96.96,96.73,96.96,10607.0,96.3804,96.5596,96.3306,96.5596,10607.0
2020-02-14 14:30:00,96.94,97.08,96.83,97.06,25009.0,96.5397,96.6791,96.4302,96.6592,25009.0
2020-02-14 14:40:00,97.06,97.08,96.96,97.0,9453.0,96.6592,96.6791,96.5596,96.5995,9453.0
2020-02-14 14:50:00,97.0,97.02,96.96,96.97,14854.0,96.5995,96.6194,96.5596,96.5696,14854.0
2020-02-14 15:00:00,97.01,97.14,96.97,96.98,28826.0,96.6094,96.7389,96.5696,96.5796,28826.0
2020-02-14 15:10:00,96.97,97.0,96.84,96.9,58355.0,96.5696,96.5995,96.4401,96.4999,58355.0
2020-02-14 15:20:00,96.91,97.02,96.9,97.02,61267.0,96.5098,96.6194,96.4999,96.6194,61267.0
2020-02-14 15:30:00,97.01,97.15,96.99,97.12,112421.0,96.6094,96.7489,96.5895,96.719,112421.0
2020-02-14 15:40:00,97.12,97.15,96.97,96.98,52106.0,96.719,96.7489,96.5696,96.5796,52106.0
2020-02-14 15:50:00,96.99,97.11,96.95,97.11,102056.0,96.5895,96.709,96.5497,96.709,102056.0
2020-02-18 09:30:00,96.84,97.08,96.73,97.04,216481.0,96.4401,96.6791,96.3306,96.6393,216481.0
2020-02-18 09:40:00,97.05,97.2,96.75,96.85,237924.0,96.6493,96.7986,96.3505,96.4501,237924.0
2020-02-18 09:50:00,96.83,97.03,96.68,97.01,27005.0,96.4302,96.6293,96.2808,96.6094,27005.0
2020-02-18 10:00:00,97.03,97.06,96.67,96.82,27636.0,96.6293,96.6592,96.2708,96.4202,27636.0
2020-02-18 10:10:00,96.83,97.08,96.82,96.9,70950.0,96.4302,96.6791,96.4202,96.4999,70950.0
2020-02-18 10:20:00,96.89,96.93,96.58,96.6,46185.0,96.4899,96.5298,96.1812,96.2011,46185.0
2020-02-18 10:30:00,96.63,96.67,96.23,96.48,110347.0,96.231,96.2708,95.8327,96.0816,110347.0
2020-02-18 10:40:00,96.46,96.75,96.41,96.59,63595.0,96.0617,96.3505,96.0119,96.1912,63595.0
2020-02-18 10:50:00,96.59,96.81,96.51,96.67,53349.0,96.1912,96.4103,96.1115,96.2708,53349.0
2020-02-18 11:00:00,96.67,96.7,96.49,96.64,54794.0,96.2708,96.3007,96.0916,96.241,54794.0
2020-02-18 11:10:00,96.64,96.67,96.5,96.59,58446.0,96.241,96.2708,96.1015,96.1912,58446.0
2020-02-18 11:20:00,96.59,96.76,96.59,96.73,22123.0,96.1912,96.3605,96.1912,96.3306,22123.0
2020-02-18 11:30:00,96.74,96.83,96.71,96.71,34712.0,96.3405,96.4302,96.3107,96.3107,34712.0
2020-02-18 11:40:00,96.69,96.69,96.49,96.53,14104.0,96.2908,96.2908,96.0916,96.1314,14104.0
2020-02-18 11:50:00,96.53,96.65,96.43,96.53,21932.0,96.1314,96.2509,96.0318,96.1314,21932.0
2020-02-18 12:00:00,96.56,96.7,96.46,96.68,17431.0,96.1613,96.3007,96.0617,96.2808,17431.0
2020-02-18 12:10:00,96.68,96.79,96.61,96.76,33077.0,96.2808,96.3903,96.2111,96.3605,33077.0
2020-02-18 12:20:00,96.76,96.79,96.65,96.72,52036.0,96.3605,96.3903,96.2509,96.3206,52036.0
2020-02-18 12:30:00,96.72,96.86,96.71,96.8,18334.0,96.3206,96.4601,96.3107,96.4003,18334.0
2020-02-18 12:40:00,96.77,96.81,96.71,96.78,6485.0,96.3704,96.4103,96.3107,96.3804,6485.0
2020-02-18 12:50:00,96.79,96.84,96.73,96.77,18204.0,96.3903,96.4401,96.3306,96.3704,18204.0
2020-02-18 13:00:00,96.76,96.88,96.76,96.84,31339.0,96.3605,96.48,96.3605,96.4401,31339.0
2020-02-18 13:10:00,96.86,96.89,96.77,96.88,9009.0,96.4601,96.4899,96.3704,96.48,9009.0
2020-02-18 13:20:00,96.87,96.87,96.81,96.86,6206.0,96.47,96.47,96.4103,96.4601,6206.0
2020-02-18 13:30:00,96.87,97.01,96.87,96.97,13516.0,96.47,96.6094,96.47,96.5696,13516.0
2020-02-18 13:40:00,96.96,97.29,96.94,97.24,19698.0,96.5596,96.8883,96.5397,96.8385,19698.0
2020-02-18 13:50:00,97.24,97.25,97.09,97.19,15870.0,96.8385,96.8484,96.6891,96.7887,15870.0
2020-02-18 14:00:00,97.18,97.29,97.16,97.2,24464.0,96.7787,96.8883,96.7588,96.7986,24464.0
2020-02-18 14:10:00,97.21,97.46,97.17,97.36,35983.0,96.8086,97.0576,96.7688,96.958,35983.0
2020-02-18 14:20:00,97.36,97.61,97.29,97.54,140091.0,96.958,97.207,96.8883,97.1372,140091.0
2020-02-18 14:30:00,97.52,97.52,97.38,97.39,26951.0,97.1173,97.1173,96.9779,96.9879,26951.0
2020-02-18 14:40:00,97.38,97.48,97.37,97.43,41671.0,96.9779,97.0775,96.9679,97.0277,41671.0
2020-02-18 14:50:00,97.4,97.45,97.38,97.4,9141.0,96.9978,97.0476,96.9779,96.9978,9141.0
2020-02-18 15:00:00,97.37,97.45,97.36,97.36,16797.0,96.9679,97.0476,96.958,96.958,16797.0
2020-02-18 15:10:00,97.35,97.43,97.25,97.25,16335.0,96.948,97.0277,96.8484,96.8484,16335.0
2020-02-18 15:20:00,97.23,97.46,97.23,97.44,82808.0,96.8285,97.0576,96.8285,97.0377,82808.0
2020-02-18 15:30:00,97.44,97.47,97.35,97.4,50395.0,97.0377,97.0675,96.948,96.9978,50395.0
2020-02-18 15:40:00,97.4,97.5,97.36,97.39,130469.0,96.9978,97.0974,96.958,96.9879,130469.0
2020-02-18 15:50:00,97.38,97.63,97.36,97.6,267756.0,96.9779,97.2269,96.958,97.197,267756.0
2020-02-19 09:30:00,97.88,98.31,97.82,97.9,169189.0,97.4758,97.9041,97.4161,97.4958,169189.0
2020-02-19 09:40:00,97.92,98.09,97.66,97.84,60400.0,97.5157,97.685,97.2567,97.436,60400.0
2020-02-19 09:50:00,97.81,97.93,97.72,97.93,20122.0,97.4061,97.5256,97.3165,97.5256,20122.0
2020-02-19 10:00:00,97.88,98.03,97.75,97.8,51494.0,97.4758,97.6252,97.3464,97.3962,51494.0
2020-02-19 10:10:00,97.8,97.91,97.76,97.82,92864.0,97.3962,97.5057,97.3563,97.4161,92864.0
2020-02-19 10:20:00,97.84,97.98,97.84,97.88,21076.0,97.436,97.5754,97.436,97.4758,21076.0
2020-02-19 10:30:00,97.88,98.13,97.88,98.05,47411.0,97.4758,97.7248,97.4758,97.6451,47411.0
2020-02-19 10:40:00,98.06,98.11,97.88,97.95,33694.0,97.6551,97.7049,97.4758,97.5456,33694.0
2020-02-19 10:50:00,97.96,98.06,97.85,97.97,36172.0,97.5555,97.6551,97.446,97.5655,36172.0
2020-02-19 11:00:00,97.99,98.11,97.98,98.07,18748.0,97.5854,97.7049,97.5754,97.6651,18748.0
2020-02-19 11:10:00,98.06,98.14,97.98,98.05,44321.0,97.6551,97.7348,97.5754,97.6451,44321.0
2020-02-19 11:20:00,98.04,98.04,97.95,98.0,27628.0,97.6352,97.6352,97.5456,97.5953,27628.0
2020-02-19 11:30:00,98.01,98.04,97.92,97.99,34395.0,97.6053,97.6352,97.5157,97.5854,34395.0
2020-02-19 11:40:00,97.99,98.02,97.89,98.01,43287.0,97.5854,97.6153,97.4858,97.6053,43287.0
2020-02-19 11:50:00,98.03,98.04,97.93,97.97,55144.0,97.6252,97.6352,97.5256,97.5655,55144.0
2020-02-19 12:00:00,97.98,98.02,97.9,98.02,20826.0,97.5754,97.6153,97.4958,97.6153,20826.0
2020-02-19 12:10:00,98.02,98.08,98.0,98.08,22569.0,97.6153,97.675,97.5953,97.675,22569.0
2020-02-19 12:20:00,98.07,98.09,97.97,97.99,18709.0,97.6651,97.685,97.5655,97.5854,18709.0
2020-02-19 12:30:00,98.0,98.1,98.0,98.05,15535.0,97.5953,97.6949,97.5953,97.6451,15535.0
2020-02-19 12:40:00,98.06,98.22,98.03,98.22,25270.0,97.6551,97.8144,97.6252,97.8144,25270.0
2020-02-19 12:50:00,98.21,98.21,98.11,98.13,22456.0,97.8045,97.8045,97.7049,97.7248,22456.0
2020-02-19 13:00:00,98.14,98.16,98.09,98.12,21493.0,97.7348,97.7547,97.685,97.7148,21493.0
2020-02-19 13:10:00,98.11,98.2,98.11,98.15,19318.0,97.7049,97.7945,97.7049,97.7447,19318.0
2020-02-19 13:20:00,98.17,98.26,98.17,98.26,24341.0,97.7646,97.8543,97.7646,97.8543,24341.0
2020-02-19 13:30:00,98.26,98.58,98.25,98.55,49052.0,97.8543,98.1729,97.8443,98.1431,49052.0
2020-02-19 13:40:00,98.55,98.62,98.54,98.59,36731.0,98.1431,98.2128,98.1331,98.1829,36731.0
2020-02-19 13:50:00,98.58,98.58,98.4,98.44,20316.0,98.1729,98.1729,97.9937,98.0335,20316.0
2020-02-19 14:00:00,98.44,98.56,98.43,98.56,26717.0,98.0335,98.153,98.0236,98.153,26717.0
2020-02-19 14:10:00,98.58,98.61,98.54,98.57,12554.0,98.1729,98.2028,98.1331,98.163,12554.0
2020-02-19 14:20:00,98.57,98.57,98.48,98.52,11417.0,98.163,98.163,98.0734,98.1132,11417.0
2020-02-19 14:30:00,98.53,98.63,98.52,98.58,27031.0,98.1232,98.2227,98.1132,98.1729,27031.0
2020-02-19 14:40:00,98.57,98.76,98.55,98.72,41797.0,98.163,98.3522,98.1431,98.3124,41797.0
2020-02-19 14:50:00,98.71,98.76,98.59,98.59,45293.0,98.3024,98.3522,98.1829,98.1829,45293.0
2020-02-19 15:00:00,98.6,98.68,98.51,98.51,20836.0,98.1929,98.2725,98.1032,98.1032,20836.0
2020-02-19 15:10:00,98.52,98.54,98.46,98.48,28176.0,98.1132,98.1331,98.0534,98.0734,28176.0
2020-02-19 15:20:00,98.49,98.49,98.4,98.44,25404.0,98.0833,98.0833,97.9937,98.0335,25404.0
2020-02-19 15:30:00,98.43,98.45,98.28,98.29,98398.0,98.0236,98.0435,97.8742,97.8841,98398.0
2020-02-19 15:40:00,98.29,98.47,98.28,98.42,124822.0,97.8841,98.0634,97.8742,98.0136,124822.0
2020-02-19 15:50:00,98.43,98.44,98.27,98.38,296142.0,98.0236,98.0335,97.8642,97.9738,296142.0
2020-02-20 09:30:00,97.91,98.0,97.41,97.79,99417.0,97.5057,97.5953,97.0078,97.3862,99417.0
2020-02-20 09:40:00,97.82,98.07,97.71,97.96,54781.0,97.4161,97.6651,97.3065,97.5555,54781.0
2020-02-20 09:50:00,97.97,98.32,97.85,97.9,101058.0,97.5655,97.914,97.446,97.4958,101058.0
2020-02-20 10:00:00,97.91,98.04,97.71,97.83,58463.0,97.5057,97.6352,97.3065,97.426,58463.0
2020-02-20 10:10:00,97.9,98.0,97.84,97.96,12514.0,97.4958,97.5953,97.436,97.5555,12514.0
2020-02-20 10:20:00,97.99,98.02,97.76,97.83,26821.0,97.5854,97.6153,97.3563,97.426,26821.0
2020-02-20 10:30:00,97.82,97.9,97.72,97.88,59015.0,97.4161,97.4958,97.3165,97.4758,59015.0
2020-02-20 10:40:00,97.88,97.89,97.66,97.68,55473.0,97.4758,97.4858,97.2567,97.2767,55473.0
2020-02-20 10:50:00,97.65,97.65,97.44,97.45,147364.0,97.2468,97.2468,97.0377,97.0476,147364.0
2020-02-20 11:00:00,97.46,97.56,97.31,97.32,308977.0,97.0576,97.1572,96.9082,96.9182,308977.0
2020-02-20 11:10:00,97.31,97.31,96.58,96.89,336925.0,96.9082,96.9082,96.1812,96.4899,336925.0
2020-02-20 11:20:00,96.89,96.96,96.43,96.47,89268.0,96.4899,96.5596,96.0318,96.0717,89268.0
2020-02-20 11:30:00,96.51,96.57,95.93,96.54,132385.0,96.1115,96.1712,95.5339,96.1414,132385.0
2020-02-20 11:40:00,96.56,96.63,96.16,96.16,203953.0,96.1613,96.231,95.7629,95.7629,203953.0
2020-02-20 11:50:00,96.16,96.81,96.15,96.53,115344.0,95.7629,96.4103,95.753,96.1314,115344.0
2020-02-20 12:00:00,96.52,96.62,96.34,96.34,49380.0,96.1215,96.221,95.9422,95.9422,49380.0
2020-02-20 12:10:00,96.34,96.72,96.34,96.72,60504.0,95.9422,96.3206,95.9422,96.3206,60504.0
2020-02-20 12:20:00,96.7,96.74,96.45,96.48,79636.0,96.3007,96.3405,96.0517,96.0816,79636.0
2020-02-20 12:30:00,96.48,96.74,96.48,96.68,98911.0,96.0816,96.3405,96.0816,96.2808,98911.0
2020-02-20 12:40:00,96.71,96.83,96.62,96.74,39159.0,96.3107,96.4302,96.221,96.3405,39159.0
2020-02-20 12:50:00,96.72,96.92,96.62,96.88,43988.0,96.3206,96.5198,96.221,96.48,43988.0
2020-02-20 13:00:00,96.84,96.99,96.75,96.99,17703.0,96.4401,96.5895,96.3505,96.5895,17703.0
2020-02-20 13:10:00,97.01,97.29,97.01,97.18,42718.0,96.6094,96.8883,96.6094,96.7787,42718.0
2020-02-20 13:20:00,97.19,97.37,97.13,97.33,26970.0,96.7887,96.9679,96.7289,96.9281,26970.0
2020-02-20 13:30:00,97.36,97.54,97.35,97.5,45845.0,96.958,97.1372,96.948,97.0974,45845.0
2020-02-20 13:40:00,97.49,97.65,97.43,97.58,49424.0,97.0874,97.2468,97.0277,97.1771,49424.0
2020-02-20 13:50:00,97.57,97.73,97.57,97.72,20292.0,97.1671,97.3265,97.1671,97.3165,20292.0
2020-02-20 14:00:00,97.73,97.99,97.73,97.9,45444.0,97.3265,97.5854,97.3265,97.4958,45444.0
2020-02-20 14:10:00,97.97,98.12,97.95,98.12,49410.0,97.5655,97.7148,97.5456,97.7148,49410.0
2020-02-20 14:20:00,98.12,98.21,98.02,98.05,91918.0,97.7148,97.8045,97.6153,97.6451,91918.0
2020-02-20 14:30:00,98.05,98.35,98.02,98.32,51569.0,97.6451,97.9439,97.6153,97.914,51569.0
2020-02-20 14:40:00,98.31,98.31,98.07,98.18,60407.0,97.9041,97.9041,97.6651,97.7746,60407.0
2020-02-20 14:50:00,98.17,98.2,97.85,97.85,50935.0,97.7646,97.7945,97.446,97.446,50935.0
2020-02-20 15:00:00,97.88,97.9,97.53,97.57,84919.0,97.4758,97.4958,97.1273,97.1671,84919.0
2020-02-20 15:10:00,97.58,97.66,97.37,97.66,42620.0,97.1771,97.2567,96.9679,97.2567,42620.0
2020-02-20 15:20:00,97.66,97.74,97.65,97.72,50534.0,97.2567,97.3364,97.2468,97.3165,50534.0
2020-02-20 15:30:00,97.76,97.86,97.72,97.74,33098.0,97.3563,97.4559,97.3165,97.3364,33098.0
2020-02-20 15:40:00,97.76,97.83,97.64,97.65,61600.0,97.3563,97.426,97.2368,97.2468,61600.0
2020-02-20 15:50:00,97.63,97.85,97.57,97.83,185444.0,97.2269,97.446,97.1671,97.426,185444.0
2020-02-21 09:30:00,97.68,97.68,97.11,97.24,82047.0,97.2767,97.2767,96.709,96.8385,82047.0
2020-02-21 09:40:00,97.22,97.24,96.66,96.74,347856.0,96.8186,96.8385,96.2609,96.3405,347856.0
2020-02-21 09:50:00,96.75,97.17,96.71,97.03,302108.0,96.3505,96.7688,96.3107,96.6293,302108.0
2020-02-21 10:00:00,96.99,97.18,96.9,97.12,61286.0,96.5895,96.7787,96.4999,96.719,61286.0
2020-02-21 10:10:00,97.08,97.24,96.88,97.23,24309.0,96.6791,96.8385,96.48,96.8285,24309.0
2020-02-21 10:20:00,97.23,97.47,97.15,97.2,127827.0,96.8285,97.0675,96.7489,96.7986,127827.0
2020-02-21 10:30:00,97.16,97.22,96.78,96.78,94577.0,96.7588,96.8186,96.3804,96.3804,94577.0
2020-02-21 10:40:00,96.78,97.05,96.56,97.04,176600.0,96.3804,96.6493,96.1613,96.6393,176600.0
2020-02-21 10:50:00,97.04,97.25,96.99,97.2,179966.0,96.6393,96.8484,96.5895,96.7986,179966.0
2020-02-21 11:00:00,97.22,97.52,97.12,97.4,174972.0,96.8186,97.1173,96.719,96.9978,174972.0
2020-02-21 11:10:00,97.39,97.47,97.24,97.25,96060.0,96.9879,97.0675,96.8385,96.8484,96060.0
2020-02-21 11:20:00,97.24,97.43,97.17,97.19,101756.0,96.8385,97.0277,96.7688,96.7887,101756.0
2020-02-21 11:30:00,97.2,97.34,97.17,97.26,97644.0,96.7986,96.9381,96.7688,96.8584,97644.0
2020-02-21 11:40:00,97.24,97.41,97.21,97.4,77826.0,96.8385,97.0078,96.8086,96.9978,77826.0
2020-02-21 11:50:00,97.4,97.57,97.36,97.53,69810.0,96.9978,97.1671,96.958,97.1273,69810.0
2020-02-21 12:00:00,97.55,97.83,97.54,97.62,81083.0,97.1472,97.426,97.1372,97.2169,81083.0
2020-02-21 12:10:00,97.63,97.66,97.49,97.51,81077.0,97.2269,97.2567,97.0874,97.1074,81077.0
2020-02-21 12:20:00,97.51,97.56,97.4,97.41,71414.0,97.1074,97.1572,96.9978,97.0078,71414.0
2020-02-21 12:30:00,97.41,97.41,97.28,97.34,80315.0,97.0078,97.0078,96.8783,96.9381,80315.0
2020-02-21 12:40:00,97.32,97.34,97.19,97.26,62834.0,96.9182,96.9381,96.7887,96.8584,62834.0
2020-02-21 12:50:00,97.25,97.25,97.04,97.04,88543.0,96.8484,96.8484,96.6393,96.6393,88543.0
2020-02-21 13:00:00,97.05,97.32,97.02,97.28,40992.0,96.6493,96.9182,96.6194,96.8783,40992.0
2020-02-21 13:10:00,97.27,97.35,97.17,97.33,40812.0,96.8684,96.948,96.7688,96.9281,40812.0
2020-02-21 13:20:00,97.34,97.4,97.2,97.26,44422.0,96.9381,96.9978,96.7986,96.8584,44422.0
2020-02-21 13:30:00,97.25,97.27,96.97,97.08,80289.0,96.8484,96.8684,96.5696,96.6791,80289.0
2020-02-21 13:40:00,97.11,97.19,97.01,97.06,30328.0,96.709,96.7887,96.6094,96.6592,30328.0
2020-02-21 13:50:00,97.05,97.05,96.86,96.98,43141.0,96.6493,96.6493,96.4601,96.5796,43141.0
2020-02-21 14:00:00,96.98,97.15,96.95,96.99,35319.0,96.5796,96.7489,96.5497,96.5895,35319.0
2020-02-21 14:10:00,96.98,96.98,96.79,96.83,36186.0,96.5796,96.5796,96.3903,96.4302,36186.0
2020-02-21 14:20:00,96.84,97.1,96.8,97.08,63866.0,96.4401,96.6991,96.4003,96.6791,63866.0
2020-02-21 14:30:00,97.08,97.1,96.9,96.9,57926.0,96.6791,96.6991,96.4999,96.4999,57926.0
2020-02-21 14:40:00,96.91,96.98,96.82,96.88,31372.0,96.5098,96.5796,96.4202,96.48,31372.0
2020-02-21 14:50:00,96.85,97.23,96.85,97.15,73727.0,96.4501,96.8285,96.4501,96.7489,73727.0
2020-02-21 15:00:00,97.15,97.19,96.94,97.08,16742.0,96.7489,96.7887,96.5397,96.6791,16742.0
2020-02-21 15:10:00,97.08,97.27,97.07,97.17,34339.0,96.6791,96.8684,96.6692,96.7688,34339.0
2020-02-21 15:20:00,97.16,97.25,97.13,97.2,70775.0,96.7588,96.8484,96.7289,96.7986,70775.0
2020-02-21 15:30:00,97.22,97.22,96.99,97.05,154911.0,96.8186,96.8186,96.5895,96.6493,154911.0
2020-02-21 15:40:00,97.05,97.2,96.96,97.2,101534.0,96.6493,96.7986,96.5596,96.7986,101534.0
2020-02-21 15:50:00,97.21,97.28,97.14,97.25,232957.0,96.8086,96.8783,96.7389,96.8484,232957.0
2020-02-24 09:30:00,94.33,94.45,93.46,94.05,859137.0,93.9405,94.06,93.0741,93.6617,859137.0
2020-02-24 09:40:00,94.05,94.05,93.64,93.95,990103.0,93.6617,93.6617,93.2533,93.5621,990103.0
2020-02-24 09:50:00,93.94,94.03,93.76,93.93,363877.0,93.5521,93.6417,93.3729,93.5421,363877.0
2020-02-24 10:00:00,93.9,94.58,93.9,94.58,348199.0,93.5123,94.1895,93.5123,94.1895,348199.0
2020-02-24 10:10:00,94.56,94.69,94.27,94.29,101779.0,94.1695,94.299,93.8807,93.9007,101779.0
2020-02-24 10:20:00,94.29,94.35,93.8,93.83,192406.0,93.9007,93.9604,93.4127,93.4426,192406.0
2020-02-24 10:30:00,93.84,94.0,93.73,93.8,204384.0,93.4525,93.6119,93.343,93.4127,204384.0
2020-02-24 10:40:00,93.79,93.86,93.64,93.84,159780.0,93.4027,93.4724,93.2533,93.4525,159780.0
2020-02-24 10:50:00,93.85,94.17,93.83,93.94,168349.0,93.4625,93.7812,93.4426,93.5521,168349.0
2020-02-24 11:00:00,93.93,93.95,93.45,93.56,190555.0,93.5421,93.5621,93.0641,93.1737,190555.0
2020-02-24 11:10:00,93.54,93.67,93.46,93.54,83571.0,93.1538,93.2832,93.0741,93.1538,83571.0
2020-02-24 11:20:00,93.57,93.61,93.34,93.37,88136.0,93.1836,93.2235,92.9546,92.9845,88136.0
2020-02-24 11:30:00,93.38,93.42,93.22,93.26,156427.0,92.9944,93.0343,92.8351,92.8749,156427.0
2020-02-24 11:40:00,93.25,93.37,93.11,93.17,188599.0,92.865,92.9845,92.7255,92.7853,188599.0
2020-02-24 11:50:00,93.18,93.31,93.01,93.17,122351.0,92.7952,92.9247,92.6259,92.7853,122351.0
2020-02-24 12:00:00,93.15,93.16,92.76,92.77,134535.0,92.7654,92.7753,92.377,92.3869,134535.0
2020-02-24 12:10:00,92.76,93.07,92.74,93.05,95816.0,92.377,92.6857,92.3571,92.6658,95816.0
2020-02-24 12:20:00,93.08,93.28,93.02,93.1,199389.0,92.6957,92.8948,92.6359,92.7156,199389.0
2020-02-24 12:30:00,93.1,93.37,93.06,93.34,55431.0,92.7156,92.9845,92.6757,92.9546,55431.0
2020-02-24 12:40:00,93.38,93.44,93.22,93.23,56587.0,92.9944,93.0542,92.8351,92.845,56587.0
2020-02-24 12:50:00,93.21,93.21,92.85,92.86,71980.0,92.8251,92.8251,92.4666,92.4766,71980.0
2020-02-24 13:00:00,92.86,92.88,92.64,92.71,96859.0,92.4766,92.4965,92.2575,92.3272,96859.0
2020-02-24 13:10:00,92.7,92.88,92.67,92.84,63585.0,92.3172,92.4965,92.2874,92.4567,63585.0
2020-02-24 13:20:00,92.83,93.32,92.83,93.3,174220.0,92.4467,92.9347,92.4467,92.9148,174220.0
2020-02-24 13:30:00,93.3,93.41,93.24,93.28,125912.0,92.9148,93.0243,92.855,92.8948,125912.0
2020-02-24 13:40:00,93.27,93.29,93.05,93.27,100097.0,92.8849,92.9048,92.6658,92.8849,100097.0
2020-02-24 13:50:00,93.27,93.38,93.21,93.35,117569.0,92.8849,92.9944,92.8251,92.9645,117569.0
2020-02-24 14:00:00,93.32,93.37,93.06,93.12,123186.0,92.9347,92.9845,92.6757,92.7355,123186.0
2020-02-24 14:10:00,93.14,93.26,93.1,93.26,34359.0,92.7554,92.8749,92.7156,92.8749,34359.0
2020-02-24 14:20:00,93.25,93.77,93.25,93.68,106051.0,92.865,93.3828,92.865,93.2932,106051.0
2020-02-24 14:30:00,93.69,94.05,93.69,94.03,102403.0,93.3031,93.6617,93.3031,93.6417,102403.0
2020-02-24 14:40:00,94.04,94.28,93.97,94.27,68564.0,93.6517,93.8907,93.582,93.8807,68564.0
2020-02-24 14:50:00,94.27,94.48,94.21,94.31,111645.0,93.8807,94.0899,93.821,93.9206,111645.0
2020-02-24 15:00:00,94.33,94.48,94.23,94.41,125901.0,93.9405,94.0899,93.8409,94.0202,125901.0
2020-02-24 15:10:00,94.41,94.44,94.15,94.28,96436.0,94.0202,94.05,93.7612,93.8907,96436.0
2020-02-24 15:20:00,94.27,94.37,94.18,94.27,81598.0,93.8807,93.9803,93.7911,93.8807,81598.0
2020-02-24 15:30:00,94.27,94.29,94.12,94.22,133007.0,93.8807,93.9007,93.7314,93.831,133007.0
2020-02-24 15:40:00,94.22,94.32,93.86,94.31,359339.0,93.831,93.9305,93.4724,93.9206,359339.0
2020-02-24 15:50:00,94.29,94.3,93.77,93.86,490309.0,93.9007,93.9106,93.3828,93.4724,490309.0
2020-02-25 09:30:00,94.46,94.68,93.93,94.36,323253.0,94.07,94.2891,93.5421,93.9704,323253.0
2020-02-25 09:40:00,94.32,94.35,93.52,93.76,65513.0,93.9305,93.9604,93.1338,93.3729,65513.0
2020-02-25 09:50:00,93.74,93.98,93.65,93.87,111927.0,93.3529,93.5919,93.2633,93.4824,111927.0
2020-02-25 10:00:00,93.83,94.08,93.7,93.76,110062.0,93.4426,93.6915,93.3131,93.3729,110062.0
2020-02-25 10:10:00,93.76,93.8,93.2,93.3,127769.0,93.3729,93.4127,92.8152,92.9148,127769.0
2020-02-25 10:20:00,93.25,93.25,92.4,92.55,285532.0,92.865,92.865,92.0185,92.1678,285532.0
2020-02-25 10:30:00,92.55,92.7,92.32,92.54,167885.0,92.1678,92.3172,91.9388,92.1579,167885.0
2020-02-25 10:40:00,92.54,93.01,92.4,92.4,133271.0,92.1579,92.6259,92.0185,92.0185,133271.0
2020-02-25 10:50:00,92.44,92.45,91.85,92.18,342395.0,92.0583,92.0683,91.4707,91.7994,342395.0
2020-02-25 11:00:00,92.17,92.29,91.62,91.7,192113.0,91.7894,91.9089,91.2417,91.3214,192113.0
2020-02-25 11:10:00,91.67,92.04,91.33,91.44,229812.0,91.2915,91.66,90.9529,91.0624,229812.0
2020-02-25 11:20:00,91.38,91.79,91.15,91.72,256433.0,91.0027,91.411,90.7736,91.3413,256433.0
2020-02-25 11:30:00,91.72,91.91,91.55,91.72,205689.0,91.3413,91.5305,91.172,91.3413,205689.0
2020-02-25 11:40:00,91.73,91.79,91.51,91.74,179776.0,91.3512,91.411,91.1321,91.3612,179776.0
2020-02-25 11:50:00,91.74,92.03,91.7,91.84,119380.0,91.3612,91.65,91.3214,91.4608,119380.0
2020-02-25 12:00:00,91.86,91.97,91.63,91.74,173428.0,91.4807,91.5902,91.2516,91.3612,173428.0
2020-02-25 12:10:00,91.72,91.82,91.39,91.41,109232.0,91.3413,91.4409,91.0126,91.0326,109232.0
2020-02-25 12:20:00,91.38,91.41,91.17,91.24,73951.0,91.0027,91.0326,90.7935,90.8633,73951.0
2020-02-25 12:30:00,91.27,91.77,91.24,91.72,47202.0,90.8931,91.3911,90.8633,91.3413,47202.0
2020-02-25 12:40:00,91.71,91.73,91.02,91.1,165918.0,91.3313,91.3512,90.6442,90.7238,165918.0
2020-02-25 12:50:00,91.08,91.13,90.74,90.84,165860.0,90.7039,90.7537,90.3653,90.4649,165860.0
2020-02-25 13:00:00,90.82,91.07,90.69,91.03,96547.0,90.445,90.694,90.3155,90.6541,96547.0
2020-02-25 13:10:00,91.01,91.16,90.65,90.91,103789.0,90.6342,90.7836,90.2757,90.5346,103789.0
2020-02-25 13:20:00,90.89,91.32,90.85,91.3,197914.0,90.5147,90.9429,90.4749,90.923,197914.0
2020-02-25 13:30:00,91.29,91.3,91.01,91.22,141261.0,90.9131,90.923,90.6342,90.8433,141261.0
2020-02-25 13:40:00,91.22,91.43,91.05,91.35,141251.0,90.8433,91.0525,90.674,90.9728,141251.0
2020-02-25 13:50:00,91.35,91.54,91.09,91.1,139536.0,90.9728,91.162,90.7139,90.7238,139536.0
2020-02-25 14:00:00,91.11,91.35,90.68,90.75,144442.0,90.7338,90.9728,90.3056,90.3753,144442.0
2020-02-25 14:10:00,90.83,91.19,90.66,90.96,63297.0,90.4549,90.8135,90.2857,90.5844,63297.0
2020-02-25 14:20:00,90.9,91.13,90.63,90.64,62294.0,90.5247,90.7537,90.2558,90.2657,62294.0
2020-02-25 14:30:00,90.65,90.93,90.5,90.72,60878.0,90.2757,90.5545,90.1263,90.3454,60878.0
2020-02-25 14:40:00,90.8,91.51,90.7,91.47,152571.0,90.4251,91.1321,90.3255,91.0923,152571.0
2020-02-25 14:50:00,91.49,91.69,91.29,91.6,266536.0,91.1122,91.3114,90.9131,91.2218,266536.0
2020-02-25 15:00:00,91.59,92.04,91.59,91.95,204863.0,91.2118,91.66,91.2118,91.5703,204863.0
2020-02-25 15:10:00,91.91,91.94,91.4,91.48,143425.0,91.5305,91.5604,91.0226,91.1023,143425.0
2020-02-25 15:20:00,91.51,91.53,91.1,91.39,78453.0,91.1321,91.1521,90.7238,91.0126,78453.0
2020-02-25 15:30:00,91.37,91.37,90.89,91.01,303709.0,90.9927,90.9927,90.5147,90.6342,303709.0
2020-02-25 15:40:00,91.01,91.49,91.01,91.26,311234.0,90.6342,91.1122,90.6342,90.8832,311234.0
2020-02-25 15:50:00,91.26,91.31,90.8,91.09,643816.0,90.8832,90.933,90.4251,90.7139,643816.0
2020-02-26 09:30:00,91.76,92.47,91.26,92.45,264534.0,91.3811,92.0882,90.8832,92.0683,264534.0
2020-02-26 09:40:00,92.43,93.0,91.97,92.1,432051.0,92.0483,92.616,91.5902,91.7197,432051.0
2020-02-26 09:50:00,92.09,92.47,92.01,92.19,204567.0,91.7097,92.0882,91.6301,91.8093,204567.0
2020-02-26 10:00:00,92.15,92.2,91.78,92.11,128223.0,91.7695,91.8193,91.401,91.7297,128223.0
2020-02-26 10:10:00,92.12,92.51,91.84,92.49,112397.0,91.7396,92.128,91.4608,92.1081,112397.0
2020-02-26 10:20:00,92.5,92.74,92.15,92.43,103240.0,92.1181,92.3571,91.7695,92.0483,103240.0
2020-02-26 10:30:00,92.41,92.85,92.38,92.62,148407.0,92.0284,92.4666,91.9985,92.2376,148407.0
2020-02-26 10:40:00,92.64,92.76,92.53,92.7,217914.0,92.2575,92.377,92.1479,92.3172,217914.0
2020-02-26 10:50:00,92.7,92.9,92.48,92.51,169464.0,92.3172,92.5164,92.0981,92.128,169464.0
2020-02-26 11:00:00,92.51,92.61,92.24,92.4,117259.0,92.128,92.2276,91.8591,92.0185,117259.0
2020-02-26 11:10:00,92.41,92.82,92.06,92.79,163788.0,92.0284,92.4367,91.6799,92.4069,163788.0
2020-02-26 11:20:00,92.79,93.13,92.75,93.08,275643.0,92.4069,92.7455,92.367,92.6957,275643.0
2020-02-26 11:30:00,93.08,93.1,92.81,93.07,187973.0,92.6957,92.7156,92.4268,92.6857,187973.0
2020-02-26 11:40:00,93.04,93.1,92.67,92.68,81026.0,92.6558,92.7156,92.2874,92.2973,81026.0
2020-02-26 11:50:00,92.66,92.8,92.48,92.73,93382.0,92.2774,92.4168,92.0981,92.3471,93382.0
2020-02-26 12:00:00,92.73,92.77,91.89,91.98,253033.0,92.3471,92.3869,91.5106,91.6002,253033.0
2020-02-26 12:10:00,91.99,92.1,91.62,91.83,123618.0,91.6102,91.7197,91.2417,91.4508,123618.0
2020-02-26 12:20:00,91.82,92.08,91.8,91.92,115176.0,91.4409,91.6998,91.4209,91.5404,115176.0
2020-02-26 12:30:00,91.96,92.35,91.96,92.16,91231.0,91.5803,91.9687,91.5803,91.7795,91231.0
2020-02-26 12:40:00,92.14,92.26,92.01,92.17,61850.0,91.7595,91.879,91.6301,91.7894,61850.0
2020-02-26 12:50:00,92.16,92.35,92.04,92.16,84447.0,91.7795,91.9687,91.66,91.7795,84447.0
2020-02-26 13:00:00,92.18,92.2,91.63,91.63,45457.0,91.7994,91.8193,91.2516,91.2516,45457.0
2020-02-26 13:10:00,91.64,91.77,91.51,91.59,79015.0,91.2616,91.3911,91.1321,91.2118,79015.0
2020-02-26 13:20:00,91.6,91.88,91.49,91.75,50696.0,91.2218,91.5006,91.1122,91.3712,50696.0
2020-02-26 13:30:00,91.74,91.74,90.74,90.8,255496.0,91.3612,91.3612,90.3653,90.4251,255496.0
2020-02-26 13:40:00,90.79,91.08,90.45,90.98,239686.0,90.4151,90.7039,90.0765,90.6043,239686.0
2020-02-26 13:50:00,90.95,91.16,90.78,90.82,144018.0,90.5745,90.7836,90.4052,90.445,144018.0
2020-02-26 14:00:00,90.82,91.34,90.67,91.1,79534.0,90.445,90.9628,90.2956,90.7238,79534.0
2020-02-26 14:10:00,91.11,91.55,91.0,91.19,68680.0,90.7338,91.172,90.6242,90.8135,68680.0
2020-02-26 14:20:00,91.22,91.59,91.12,91.13,72834.0,90.8433,91.2118,90.7438,90.7537,72834.0
2020-02-26 14:30:00,91.15,91.38,90.92,91.11,44115.0,90.7736,91.0027,90.5446,90.7338,44115.0
2020-02-26 14:40:00,91.13,91.22,90.65,90.82,74739.0,90.7537,90.8433,90.2757,90.445,74739.0
2020-02-26 14:50:00,90.81,90.97,90.63,90.77,64523.0,90.435,90.5944,90.2558,90.3952,64523.0
2020-02-26 15:00:00,90.8,91.08,90.74,91.06,79439.0,90.4251,90.7039,90.3653,90.684,79439.0
2020-02-26 15:10:00,91.08,91.46,90.91,91.34,144699.0,90.7039,91.0823,90.5346,90.9628,144699.0
2020-02-26 15:20:00,91.38,91.38,91.0,91.12,110293.0,91.0027,91.0027,90.6242,90.7438,110293.0
2020-02-26 15:30:00,91.11,91.28,91.03,91.22,78517.0,90.7338,90.9031,90.6541,90.8433,78517.0
2020-02-26 15:40:00,91.24,91.33,91.12,91.33,85034.0,90.8633,90.9529,90.7438,90.9529,85034.0
2020-02-26 15:50:00,91.33,91.58,91.3,91.52,333190.0,90.9529,91.2019,90.923,91.1421,333190.0
2020-02-27 09:30:00,90.05,90.24,87.78,88.95,950533.0,89.6782,89.8674,87.4175,88.5827,950533.0
2020-02-27 09:40:00,88.95,88.99,87.97,88.6,429095.0,88.5827,88.6225,87.6068,88.2342,429095.0
2020-02-27 09:50:00,88.57,89.06,88.37,88.78,542918.0,88.2043,88.6923,88.0051,88.4134,542918.0
2020-02-27 10:00:00,88.76,89.44,88.5,88.91,294565.0,88.3935,89.0707,88.1346,88.5429,294565.0
2020-02-27 10:10:00,88.89,89.41,88.74,89.24,147068.0,88.523,89.0408,88.3736,88.8715,147068.0
2020-02-27 10:20:00,89.23,89.24,88.46,88.59,461743.0,88.8616,88.8715,88.0947,88.2242,461743.0
2020-02-27 10:30:00,88.59,88.97,88.13,88.97,274419.0,88.2242,88.6026,87.7661,88.6026,274419.0
2020-02-27 10:40:00,88.94,89.5,88.77,89.5,523441.0,88.5728,89.1304,88.4035,89.1304,523441.0
2020-02-27 10:50:00,89.51,89.94,89.42,89.93,382704.0,89.1404,89.5686,89.0508,89.5587,382704.0
2020-02-27 11:00:00,89.89,90.38,89.7,90.29,270795.0,89.5188,90.0068,89.3296,89.9172,270795.0
2020-02-27 11:10:00,90.32,90.33,89.72,90.25,240741.0,89.9471,89.957,89.3495,89.8773,240741.0
2020-02-27 11:20:00,90.23,90.25,89.53,89.53,166718.0,89.8574,89.8773,89.1603,89.1603,166718.0
2020-02-27 11:30:00,89.52,90.03,89.36,89.45,231364.0,89.1504,89.6583,88.991,89.0806,231364.0
2020-02-27 11:40:00,89.46,89.94,89.38,89.75,163999.0,89.0906,89.5686,89.0109,89.3794,163999.0
2020-02-27 11:50:00,89.75,90.19,89.49,90.08,98177.0,89.3794,89.8176,89.1205,89.708,98177.0
2020-02-27 12:00:00,90.08,90.7,89.92,90.65,153217.0,89.708,90.3255,89.5487,90.2757,153217.0
2020-02-27 12:10:00,90.65,91.32,90.64,91.3,154064.0,90.2757,90.9429,90.2657,90.923,154064.0
2020-02-27 12:20:00,91.28,91.29,90.56,90.95,156257.0,90.9031,90.9131,90.1861,90.5745,156257.0
2020-02-27 12:30:00,90.89,91.63,90.87,91.63,212688.0,90.5147,91.2516,90.4948,91.2516,212688.0
2020-02-27 12:40:00,91.58,91.65,91.31,91.54,109064.0,91.2019,91.2716,90.933,91.162,109064.0
2020-02-27 12:50:00,91.58,91.58,90.97,91.0,125591.0,91.2019,91.2019,90.5944,90.6242,125591.0
2020-02-27 13:00:00,90.98,91.28,90.58,91.0,302755.0,90.6043,90.9031,90.206,90.6242,302755.0
2020-02-27 13:10:00,91.01,91.3,90.69,90.75,94441.0,90.6342,90.923,90.3155,90.3753,94441.0
2020-02-27 13:20:00,90.72,90.91,90.21,90.21,97738.0,90.3454,90.5346,89.8375,89.8375,97738.0
2020-02-27 13:30:00,90.24,90.41,89.81,89.87,115135.0,89.8674,90.0367,89.4392,89.4989,115135.0
2020-02-27 13:40:00,89.86,89.99,89.31,89.88,97963.0,89.489,89.6184,88.9412,89.5089,97963.0
2020-02-27 13:50:00,89.89,90.18,89.49,89.61,137662.0,89.5188,89.8076,89.1205,89.24,137662.0
2020-02-27 14:00:00,89.56,89.78,89.15,89.3,96500.0,89.1902,89.4093,88.7819,88.9313,96500.0
2020-02-27 14:10:00,89.27,89.59,89.0,89.08,83381.0,88.9014,89.2201,88.6325,88.7122,83381.0
2020-02-27 14:20:00,89.14,89.85,89.06,89.81,81950.0,88.7719,89.479,88.6923,89.4392,81950.0
2020-02-27 14:30:00,89.81,89.88,89.25,89.42,49587.0,89.4392,89.5089,88.8815,89.0508,49587.0
2020-02-27 14:40:00,89.41,89.55,89.19,89.39,52695.0,89.0408,89.1802,88.8217,89.0209,52695.0
2020-02-27 14:50:00,89.39,89.49,88.9,88.9,104695.0,89.0209,89.1205,88.5329,88.5329,104695.0
2020-02-27 15:00:00,88.92,89.45,88.83,89.42,86718.0,88.5528,89.0806,88.4632,89.0508,86718.0
2020-02-27 15:10:00,89.43,89.58,89.22,89.27,143331.0,89.0607,89.2101,88.8516,88.9014,143331.0
2020-02-27 15:20:00,89.26,89.35,89.13,89.13,117843.0,88.8914,88.9811,88.762,88.762,117843.0
2020-02-27 15:30:00,89.13,89.28,88.89,88.94,142413.0,88.762,88.9114,88.523,88.5728,142413.0
2020-02-27 15:40:00,88.94,89.11,88.84,88.97,308226.0,88.5728,88.7421,88.4732,88.6026,308226.0
2020-02-27 15:50:00,89.0,89.02,87.5,87.5,721893.0,88.6325,88.6524,87.1387,87.1387,721893.0
2020-02-28 09:30:00,84.75,89.0,84.74,88.19,1132723.0,84.4001,88.6325,84.3901,87.8259,1132723.0
2020-02-28 09:40:00,88.17,88.28,86.93,86.98,505704.0,87.8059,87.9155,86.5711,86.6208,505704.0
2020-02-28 09:50:00,87.01,87.09,86.13,86.17,519020.0,86.6507,86.7304,85.7744,85.8142,519020.0
2020-02-28 10:00:00,86.17,86.95,86.11,86.43,440850.0,85.8142,86.591,85.7544,86.0731,440850.0
2020-02-28 10:10:00,86.43,86.98,85.83,86.58,268401.0,86.0731,86.6208,85.4756,86.2225,268401.0
2020-02-28 10:20:00,86.57,86.59,85.48,85.5,229556.0,86.2125,86.2325,85.127,85.147,229556.0
2020-02-28 10:30:00,85.5,85.62,85.0,85.37,349584.0,85.147,85.2665,84.649,85.0175,349584.0
2020-02-28 10:40:00,85.39,85.61,85.13,85.22,233259.0,85.0374,85.2565,84.7785,84.8681,233259.0
2020-02-28 10:50:00,85.2,86.26,85.2,85.99,263044.0,84.8482,85.9038,84.8482,85.6349,263044.0
2020-02-28 11:00:00,85.99,86.05,85.37,85.47,339422.0,85.6349,85.6947,85.0175,85.1171,339422.0
2020-02-28 11:10:00,85.47,86.25,85.47,86.21,385600.0,85.1171,85.8939,85.1171,85.854,385600.0
2020-02-28 11:20:00,86.18,86.57,86.07,86.57,195822.0,85.8242,86.2125,85.7146,86.2125,195822.0
2020-02-28 11:30:00,86.58,87.25,86.48,87.22,285038.0,86.2225,86.8897,86.1229,86.8599,285038.0
2020-02-28 11:40:00,87.21,87.96,86.86,87.12,262873.0,86.8499,87.5968,86.5013,86.7603,262873.0
2020-02-28 11:50:00,87.18,87.36,86.48,86.94,286208.0,86.82,86.9993,86.1229,86.581,286208.0
2020-02-28 12:00:00,86.87,86.96,86.24,86.69,124144.0,86.5113,86.6009,85.8839,86.332,124144.0
2020-02-28 12:10:00,86.71,86.74,86.19,86.44,128899.0,86.352,86.3818,85.8341,86.0831,128899.0
2020-02-28 12:20:00,86.45,86.93,86.29,86.91,34011.0,86.093,86.5711,85.9337,86.5511,34011.0
2020-02-28 12:30:00,86.91,87.34,86.91,87.06,105837.0,86.5511,86.9794,86.5511,86.7005,105837.0
2020-02-28 12:40:00,87.05,87.22,86.72,86.81,78799.0,86.6906,86.8599,86.3619,86.4515,78799.0
2020-02-28 12:50:00,86.82,87.57,86.82,87.49,55830.0,86.4615,87.2084,86.4615,87.1287,55830.0
2020-02-28 13:00:00,87.45,87.61,87.01,87.1,55724.0,87.0889,87.2482,86.6507,86.7404,55724.0
2020-02-28 13:10:00,87.1,87.19,86.58,87.05,81213.0,86.7404,86.83,86.2225,86.6906,81213.0
2020-02-28 13:20:00,87.02,87.09,86.71,86.76,72916.0,86.6607,86.7304,86.352,86.4018,72916.0
2020-02-28 13:30:00,86.75,86.76,86.51,86.56,96471.0,86.3918,86.4018,86.1528,86.2026,96471.0
2020-02-28 13:40:00,86.53,86.57,86.14,86.54,118835.0,86.1727,86.2125,85.7843,86.1827,118835.0
2020-02-28 13:50:00,86.55,86.65,86.21,86.49,145241.0,86.1926,86.2922,85.854,86.1329,145241.0
2020-02-28 14:00:00,86.48,86.5,86.2,86.26,119302.0,86.1229,86.1428,85.8441,85.9038,119302.0
2020-02-28 14:10:00,86.3,86.77,86.3,86.69,65531.0,85.9437,86.4117,85.9437,86.332,65531.0
2020-02-28 14:20:00,86.69,86.99,86.44,86.57,70736.0,86.332,86.6308,86.0831,86.2125,70736.0
2020-02-28 14:30:00,86.6,87.16,86.58,87.09,236696.0,86.2424,86.8001,86.2225,86.7304,236696.0
2020-02-28 14:40:00,87.1,87.67,87.03,87.52,365238.0,86.7404,87.308,86.6706,87.1586,365238.0
2020-02-28 14:50:00,87.52,87.73,87.14,87.29,137465.0,87.1586,87.3678,86.7802,86.9296,137465.0
2020-02-28 15:00:00,87.29,87.38,86.77,86.94,47740.0,86.9296,87.0192,86.4117,86.581,47740.0
2020-02-28 15:10:00,86.88,87.49,86.85,87.38,91719.0,86.5213,87.1287,86.4914,87.0192,91719.0
2020-02-28 15:20:00,87.4,87.45,86.73,86.77,236142.0,87.0391,87.0889,86.3719,86.4117,236142.0
2020-02-28 15:30:00,86.72,87.27,86.69,87.17,162600.0,86.3619,86.9096,86.332,86.8101,162600.0
2020-02-28 15:40:00,87.2,87.53,86.63,87.41,255239.0,86.8399,87.1686,86.2723,87.0491,255239.0
2020-02-28 15:50:00,87.42,89.4,87.31,89.3,615505.0,87.059,89.0309,86.9495,88.9313,615505.0
2020-03-02 09:30:00,90.01,90.17,88.52,88.82,402422.0,89.6383,89.7977,88.1545,88.4532,402422.0
2020-03-02 09:40:00,88.77,89.9,88.73,89.69,347860.0,88.4035,89.5288,88.3636,89.3197,347860.0
2020-03-02 09:50:00,89.71,89.76,89.16,89.31,206513.0,89.3396,89.3894,88.7918,88.9412,206513.0
2020-03-02 10:00:00,89.39,89.5,88.28,88.5,272945.0,89.0209,89.1304,87.9155,88.1346,272945.0
2020-03-02 10:10:00,88.5,89.07,88.45,88.83,150042.0,88.1346,88.7022,88.0848,88.4632,150042.0
2020-03-02 10:20:00,88.84,88.98,88.3,88.84,208804.0,88.4732,88.6126,87.9354,88.4732,208804.0
2020-03-02 10:30:00,88.85,89.17,88.32,89.13,198781.0,88.4831,88.8018,87.9553,88.762,198781.0
2020-03-02 10:40:00,89.13,89.51,88.91,89.38,210801.0,88.762,89.1404,88.5429,89.0109,210801.0
2020-03-02 10:50:00,89.36,89.61,88.92,88.92,228726.0,88.991,89.24,88.5528,88.5528,228726.0
2020-03-02 11:00:00,88.92,89.28,88.78,88.97,169720.0,88.5528,88.9114,88.4134,88.6026,169720.0
2020-03-02 11:10:00,89.0,89.93,88.98,89.31,226960.0,88.6325,89.5587,88.6126,88.9412,226960.0
2020-03-02 11:20:00,89.35,89.77,89.32,89.61,165235.0,88.9811,89.3993,88.9512,89.24,165235.0
2020-03-02 11:30:00,89.63,90.17,89.4,90.11,179179.0,89.2599,89.7977,89.0309,89.7379,179179.0
2020-03-02 11:40:00,90.13,90.17,89.78,90.03,90501.0,89.7578,89.7977,89.4093,89.6583,90501.0
2020-03-02 11:50:00,90.05,90.49,89.95,90.38,120202.0,89.6782,90.1164,89.5786,90.0068,120202.0
2020-03-02 12:00:00,90.39,90.54,90.22,90.35,98792.0,90.0168,90.1661,89.8475,89.9769,98792.0
2020-03-02 12:10:00,90.35,90.4,89.99,90.29,133576.0,89.9769,90.0267,89.6184,89.9172,133576.0
2020-03-02 12:20:00,90.28,90.32,90.02,90.18,113301.0,89.9072,89.9471,89.6483,89.8076,113301.0
2020-03-02 12:30:00,90.2,90.57,90.19,90.55,109480.0,89.8276,90.196,89.8176,90.1761,109480.0
2020-03-02 12:40:00,90.56,90.73,90.44,90.67,95177.0,90.1861,90.3554,90.0666,90.2956,95177.0
2020-03-02 12:50:00,90.67,90.92,90.56,90.81,96097.0,90.2956,90.5446,90.1861,90.435,96097.0
2020-03-02 13:00:00,90.84,90.96,90.52,90.68,51792.0,90.4649,90.5844,90.1462,90.3056,51792.0
2020-03-02 13:10:00,90.7,90.8,90.48,90.53,40896.0,90.3255,90.4251,90.1064,90.1562,40896.0
2020-03-02 13:20:00,90.54,90.59,90.08,90.27,96502.0,90.1661,90.2159,89.708,89.8973,96502.0
2020-03-02 13:30:00,90.28,91.07,90.13,91.07,375405.0,89.9072,90.694,89.7578,90.694,375405.0
2020-03-02 13:40:00,91.07,91.28,90.94,91.04,366942.0,90.694,90.9031,90.5645,90.6641,366942.0
2020-03-02 13:50:00,91.01,91.19,90.67,91.17,149780.0,90.6342,90.8135,90.2956,90.7935,149780.0
2020-03-02 14:00:00,91.14,91.32,90.89,91.26,74444.0,90.7637,90.9429,90.5147,90.8832,74444.0
2020-03-02 14:10:00,91.25,91.27,90.98,91.04,57806.0,90.8732,90.8931,90.6043,90.6641,57806.0
2020-03-02 14:20:00,91.05,91.14,90.54,90.58,96377.0,90.674,90.7637,90.1661,90.206,96377.0
2020-03-02 14:30:00,90.57,90.73,90.28,90.31,228123.0,90.196,90.3554,89.9072,89.9371,228123.0
2020-03-02 14:40:00,90.29,90.52,90.0,90.5,121422.0,89.9172,90.1462,89.6284,90.1263,121422.0
2020-03-02 14:50:00,90.46,90.72,90.19,90.28,70536.0,90.0865,90.3454,89.8176,89.9072,70536.0
2020-03-02 15:00:00,90.3,90.97,90.26,90.86,50403.0,89.9271,90.5944,89.8873,90.4848,50403.0
2020-03-02 15:10:00,90.85,91.02,90.72,90.9,79184.0,90.4749,90.6442,90.3454,90.5247,79184.0
2020-03-02 15:20:00,90.87,91.39,90.84,91.39,131690.0,90.4948,91.0126,90.4649,91.0126,131690.0
2020-03-02 15:30:00,91.39,91.75,91.28,91.73,189446.0,91.0126,91.3712,90.9031,91.3512,189446.0
2020-03-02 15:40:00,91.75,92.11,91.64,92.11,230313.0,91.3712,91.7297,91.2616,91.7297,230313.0
2020-03-02 15:50:00,92.11,92.81,91.99,92.71,751157.0,91.7297,92.4268,91.6102,92.3272,751157.0
2020-03-03 09:30:00,92.25,92.6,91.67,92.12,171594.0,91.8691,92.2176,91.2915,91.7396,171594.0
2020-03-03 09:40:00,92.13,92.54,91.92,92.32,138891.0,91.7496,92.1579,91.5404,91.9388,138891.0
2020-03-03 09:50:00,92.32,92.33,91.66,92.07,99623.0,91.9388,91.9488,91.2815,91.6898,99623.0
2020-03-03 10:00:00,92.05,94.04,92.01,92.95,376211.0,91.6699,93.6517,91.6301,92.5662,376211.0
2020-03-03 10:10:00,93.05,93.16,91.41,91.58,374317.0,92.6658,92.7753,91.0326,91.2019,374317.0
2020-03-03 10:20:00,91.56,92.3,91.46,91.88,399512.0,91.1819,91.9189,91.0823,91.5006,399512.0
2020-03-03 10:30:00,91.87,92.68,91.86,92.49,230311.0,91.4907,92.2973,91.4807,92.1081,230311.0
2020-03-03 10:40:00,92.47,92.88,91.96,92.08,205916.0,92.0882,92.4965,91.5803,91.6998,205916.0
2020-03-03 10:50:00,92.09,92.41,91.68,92.2,306778.0,91.7097,92.0284,91.3014,91.8193,306778.0
2020-03-03 11:00:00,92.19,92.36,91.14,91.15,354979.0,91.8093,91.9786,90.7637,90.7736,354979.0
2020-03-03 11:10:00,91.15,91.18,90.51,90.86,469770.0,90.7736,90.8035,90.1363,90.4848,469770.0
2020-03-03 11:20:00,90.88,91.08,90.1,90.47,323448.0,90.5047,90.7039,89.728,90.0964,323448.0
2020-03-03 11:30:00,90.36,91.57,90.35,91.56,171060.0,89.9869,91.1919,89.9769,91.1819,171060.0
2020-03-03 11:40:00,91.58,91.73,91.14,91.15,101347.0,91.2019,91.3512,90.7637,90.7736,101347.0
2020-03-03 11:50:00,91.22,91.99,91.21,91.93,82676.0,90.8433,91.6102,90.8334,91.5504,82676.0
2020-03-03 12:00:00,91.89,92.23,91.74,92.17,89987.0,91.5106,91.8492,91.3612,91.7894,89987.0
2020-03-03 12:10:00,92.15,92.17,91.44,91.6,55778.0,91.7695,91.7894,91.0624,91.2218,55778.0
2020-03-03 12:20:00,91.5,91.87,91.25,91.39,57613.0,91.1222,91.4907,90.8732,91.0126,57613.0
2020-03-03 12:30:00,91.38,91.73,91.19,91.68,56241.0,91.0027,91.3512,90.8135,91.3014,56241.0
2020-03-03 12:40:00,91.64,91.98,91.52,91.88,27599.0,91.2616,91.6002,91.1421,91.5006,27599.0
2020-03-03 12:50:00,91.9,91.9,91.28,91.31,28910.0,91.5205,91.5205,90.9031,90.933,28910.0
2020-03-03 13:00:00,91.29,91.29,90.85,91.0,57792.0,90.9131,90.9131,90.4749,90.6242,57792.0
2020-03-03 13:10:00,91.14,91.14,90.59,90.68,38626.0,90.7637,90.7637,90.2159,90.3056,38626.0
2020-03-03 13:20:00,90.78,90.94,90.26,90.6,59353.0,90.4052,90.5645,89.8873,90.2259,59353.0
2020-03-03 13:30:00,90.58,90.85,90.17,90.83,113588.0,90.206,90.4749,89.7977,90.4549,113588.0
2020-03-03 13:40:00,90.8,90.93,89.84,89.9,104537.0,90.4251,90.5545,89.469,89.5288,104537.0
2020-03-03 13:50:00,89.91,90.08,89.5,89.54,182612.0,89.5387,89.708,89.1304,89.1703,182612.0
2020-03-03 14:00:00,89.58,89.82,88.81,88.83,143877.0,89.2101,89.4491,88.4433,88.4632,143877.0
2020-03-03 14:10:00,88.82,89.74,88.82,89.01,242208.0,88.4532,89.3695,88.4532,88.6425,242208.0
2020-03-03 14:20:00,89.0,89.61,88.84,89.57,97971.0,88.6325,89.24,88.4732,89.2002,97971.0
2020-03-03 14:30:00,89.58,89.69,89.1,89.12,307077.0,89.2101,89.3197,88.7321,88.752,307077.0
2020-03-03 14:40:00,89.12,89.88,89.05,89.81,99222.0,88.752,89.5089,88.6823,89.4392,99222.0
2020-03-03 14:50:00,89.9,90.43,89.77,90.32,271587.0,89.5288,90.0566,89.3993,89.9471,271587.0
2020-03-03 15:00:00,90.39,90.68,90.19,90.43,115308.0,90.0168,90.3056,89.8176,90.0566,115308.0
2020-03-03 15:10:00,90.45,91.26,90.39,91.15,247778.0,90.0765,90.8832,90.0168,90.7736,247778.0
2020-03-03 15:20:00,91.18,91.2,90.35,91.17,232312.0,90.8035,90.8234,89.9769,90.7935,232312.0
2020-03-03 15:30:00,91.13,91.14,89.88,89.89,131672.0,90.7537,90.7637,89.5089,89.5188,131672.0
2020-03-03 15:40:00,89.93,90.78,89.77,90.22,146707.0,89.5587,90.4052,89.3993,89.8475,146707.0
2020-03-03 15:50:00,90.2,90.68,89.96,90.06,341076.0,89.8276,90.3056,89.5885,89.6881,341076.0
2020-03-04 09:30:00,92.5,92.88,91.59,91.99,667659.0,92.1181,92.4965,91.2118,91.6102,667659.0
2020-03-04 09:40:00,91.98,92.31,91.57,91.57,359919.0,91.6002,91.9288,91.1919,91.1919,359919.0
2020-03-04 09:50:00,91.59,91.8,91.17,91.35,216332.0,91.2118,91.4209,90.7935,90.9728,216332.0
2020-03-04 10:00:00,91.4,91.68,91.02,91.51,583775.0,91.0226,91.3014,90.6442,91.1321,583775.0
2020-03-04 10:10:00,91.51,92.57,91.39,92.43,544745.0,91.1321,92.1878,91.0126,92.0483,544745.0
2020-03-04 10:20:00,92.44,92.77,92.25,92.58,210191.0,92.0583,92.3869,91.8691,92.1977,210191.0
2020-03-04 10:30:00,92.58,92.63,91.95,92.16,159456.0,92.1977,92.2475,91.5703,91.7795,159456.0
2020-03-04 10:40:00,92.17,92.49,91.88,92.37,397680.0,91.7894,92.1081,91.5006,91.9886,397680.0
2020-03-04 10:50:00,92.39,92.58,91.99,92.09,380513.0,92.0085,92.1977,91.6102,91.7097,380513.0
2020-03-04 11:00:00,92.07,92.52,92.04,92.24,220210.0,91.6898,92.138,91.66,91.8591,220210.0
2020-03-04 11:10:00,92.22,92.48,92.14,92.38,82741.0,91.8392,92.0981,91.7595,91.9985,82741.0
2020-03-04 11:20:00,92.43,92.53,92.13,92.47,113826.0,92.0483,92.1479,91.7496,92.0882,113826.0
2020-03-04 11:30:00,92.48,92.6,92.1,92.15,174385.0,92.0981,92.2176,91.7197,91.7695,174385.0
2020-03-04 11:40:00,92.13,92.47,91.9,92.16,136612.0,91.7496,92.0882,91.5205,91.7795,136612.0
2020-03-04 11:50:00,92.09,92.52,92.04,92.38,99419.0,91.7097,92.138,91.66,91.9985,99419.0
2020-03-04 12:00:00,92.39,92.63,92.28,92.4,54565.0,92.0085,92.2475,91.899,92.0185,54565.0
2020-03-04 12:10:00,92.41,92.61,92.32,92.4,69956.0,92.0284,92.2276,91.9388,92.0185,69956.0
2020-03-04 12:20:00,92.42,92.8,92.38,92.79,46644.0,92.0384,92.4168,91.9985,92.4069,46644.0
2020-03-04 12:30:00,92.8,93.07,92.77,92.89,228578.0,92.4168,92.6857,92.3869,92.5064,228578.0
2020-03-04 12:40:00,92.89,93.11,92.7,93.11,86748.0,92.5064,92.7255,92.3172,92.7255,86748.0
2020-03-04 12:50:00,93.08,93.35,93.05,93.32,153705.0,92.6957,92.9645,92.6658,92.9347,153705.0
2020-03-04 13:00:00,93.31,93.39,93.14,93.34,124295.0,92.9247,93.0044,92.7554,92.9546,124295.0
2020-03-04 13:10:00,93.35,93.39,93.06,93.38,110434.0,92.9645,93.0044,92.6757,92.9944,110434.0
2020-03-04 13:20:00,93.4,93.61,93.39,93.53,335230.0,93.0143,93.2235,93.0044,93.1438,335230.0
2020-03-04 13:30:00,93.54,93.62,93.4,93.5,301668.0,93.1538,93.2334,93.0143,93.1139,301668.0
2020-03-04 13:40:00,93.51,93.62,93.32,93.49,123148.0,93.1239,93.2334,92.9347,93.104,123148.0
2020-03-04 13:50:00,93.51,93.58,93.38,93.4,40571.0,93.1239,93.1936,92.9944,93.0143,40571.0
2020-03-04 14:00:00,93.4,93.52,93.04,93.21,92916.0,93.0143,93.1338,92.6558,92.8251,92916.0
2020-03-04 14:10:00,93.21,93.46,93.04,93.39,90240.0,92.8251,93.0741,92.6558,93.0044,90240.0
2020-03-04 14:20:00,93.4,93.68,93.33,93.63,124417.0,93.0143,93.2932,92.9446,93.2434,124417.0
2020-03-04 14:30:00,93.63,93.76,93.57,93.6,69816.0,93.2434,93.3729,93.1836,93.2135,69816.0
2020-03-04 14:40:00,93.61,93.64,93.44,93.52,61797.0,93.2235,93.2533,93.0542,93.1338,61797.0
2020-03-04 14:50:00,93.54,93.63,93.4,93.56,283937.0,93.1538,93.2434,93.0143,93.1737,283937.0
2020-03-04 15:00:00,93.53,93.61,93.31,93.38,181926.0,93.1438,93.2235,92.9247,92.9944,181926.0
2020-03-04 15:10:00,93.4,93.6,93.36,93.44,189093.0,93.0143,93.2135,92.9745,93.0542,189093.0
2020-03-04 15:20:00,93.46,94.04,93.45,94.03,518083.0,93.0741,93.6517,93.0641,93.6417,518083.0
2020-03-04 15:30:00,94.03,94.16,93.85,94.07,395770.0,93.6417,93.7712,93.4625,93.6816,395770.0
2020-03-04 15:40:00,94.08,94.09,93.49,93.59,242079.0,93.6915,93.7015,93.104,93.2036,242079.0
2020-03-04 15:50:00,93.6,94.44,93.6,94.3,690827.0,93.2135,94.05,93.2135,93.9106,690827.0
2020-03-05 09:30:00,92.11,93.43,92.03,93.13,264263.0,91.7297,93.0442,91.65,92.7455,264263.0
2020-03-05 09:40:00,93.13,93.22,92.65,92.74,271699.0,92.7455,92.8351,92.2674,92.3571,271699.0
2020-03-05 09:50:00,92.8,92.92,92.55,92.83,97298.0,92.4168,92.5363,92.1678,92.4467,97298.0
2020-03-05 10:00:00,92.83,92.98,92.57,92.78,109367.0,92.4467,92.5961,92.1878,92.3969,109367.0
2020-03-05 10:10:00,92.78,93.27,92.78,93.18,273653.0,92.3969,92.8849,92.3969,92.7952,273653.0
2020-03-05 10:20:00,93.18,93.31,92.86,92.87,412302.0,92.7952,92.9247,92.4766,92.4865,412302.0
2020-03-05 10:30:00,92.87,93.02,92.32,92.38,109601.0,92.4865,92.6359,91.9388,91.9985,109601.0
2020-03-05 10:40:00,92.37,92.96,92.37,92.96,115584.0,91.9886,92.5762,91.9886,92.5762,115584.0
2020-03-05 10:50:00,92.94,93.28,92.73,92.9,107332.0,92.5562,92.8948,92.3471,92.5164,107332.0
2020-03-05 11:00:00,92.89,93.3,92.86,93.3,164615.0,92.5064,92.9148,92.4766,92.9148,164615.0
2020-03-05 11:10:00,93.3,94.28,93.25,94.22,177376.0,92.9148,93.8907,92.865,93.831,177376.0
2020-03-05 11:20:00,94.26,94.47,94.02,94.38,139313.0,93.8708,94.0799,93.6318,93.9903,139313.0
2020-03-05 11:30:00,94.4,94.69,93.94,93.99,95983.0,94.0102,94.299,93.5521,93.6019,95983.0
2020-03-05 11:40:00,94.0,94.26,93.86,94.18,146270.0,93.6119,93.8708,93.4724,93.7911,146270.0
2020-03-05 11:50:00,94.2,94.29,93.63,93.85,122128.0,93.811,93.9007,93.2434,93.4625,122128.0
2020-03-05 12:00:00,93.92,94.05,93.31,93.37,227017.0,93.5322,93.6617,92.9247,92.9845,227017.0
2020-03-05 12:10:00,93.36,93.49,93.12,93.14,83196.0,92.9745,93.104,92.7355,92.7554,83196.0
2020-03-05 12:20:00,93.14,93.23,92.92,93.19,62912.0,92.7554,92.845,92.5363,92.8052,62912.0
2020-03-05 12:30:00,93.14,93.45,92.84,92.84,100376.0,92.7554,93.0641,92.4567,92.4567,100376.0
2020-03-05 12:40:00,92.84,92.88,91.83,92.56,152127.0,92.4567,92.4965,91.4508,92.1778,152127.0
2020-03-05 12:50:00,92.54,92.65,92.32,92.37,104788.0,92.1579,92.2674,91.9388,91.9886,104788.0
2020-03-05 13:00:00,92.37,92.6,92.36,92.47,23874.0,91.9886,92.2176,91.9786,92.0882,23874.0
2020-03-05 13:10:00,92.42,92.77,92.4,92.66,37600.0,92.0384,92.3869,92.0185,92.2774,37600.0
2020-03-05 13:20:00,92.62,93.25,92.55,93.25,61767.0,92.2376,92.865,92.1678,92.865,61767.0
2020-03-05 13:30:00,93.23,93.44,93.0,93.0,30802.0,92.845,93.0542,92.616,92.616,30802.0
2020-03-05 13:40:00,92.98,93.31,92.84,93.28,39864.0,92.5961,92.9247,92.4567,92.8948,39864.0
2020-03-05 13:50:00,93.32,93.41,92.65,92.83,59575.0,92.9347,93.0243,92.2674,92.4467,59575.0
2020-03-05 14:00:00,92.87,92.87,92.44,92.55,51054.0,92.4865,92.4865,92.0583,92.1678,51054.0
2020-03-05 14:10:00,92.53,92.86,92.39,92.45,35811.0,92.1479,92.4766,92.0085,92.0683,35811.0
2020-03-05 14:20:00,92.47,92.52,92.09,92.29,33225.0,92.0882,92.138,91.7097,91.9089,33225.0
2020-03-05 14:30:00,92.33,92.65,92.31,92.65,45039.0,91.9488,92.2674,91.9288,92.2674,45039.0
2020-03-05 14:40:00,92.63,92.68,92.19,92.33,30778.0,92.2475,92.2973,91.8093,91.9488,30778.0
2020-03-05 14:50:00,92.38,92.6,92.11,92.53,45758.0,91.9985,92.2176,91.7297,92.1479,45758.0
2020-03-05 15:00:00,92.54,92.54,92.19,92.35,45014.0,92.1579,92.1579,91.8093,91.9687,45014.0
2020-03-05 15:10:00,92.31,92.41,91.83,91.95,75105.0,91.9288,92.0284,91.4508,91.5703,75105.0
2020-03-05 15:20:00,91.95,92.09,91.73,91.96,98226.0,91.5703,91.7097,91.3512,91.5803,98226.0
2020-03-05 15:30:00,91.94,92.41,91.85,92.04,114151.0,91.5604,92.0284,91.4707,91.66,114151.0
2020-03-05 15:40:00,92.07,92.42,91.89,92.31,156017.0,91.6898,92.0384,91.5106,91.9288,156017.0
2020-03-05 15:50:00,92.32,92.75,92.23,92.69,640043.0,91.9388,92.367,91.8492,92.3073,640043.0
2020-03-06 09:30:00,90.35,91.82,90.15,91.82,552114.0,89.9769,91.4409,89.7778,91.4409,552114.0
2020-03-06 09:40:00,91.8,91.82,90.88,90.92,199678.0,91.4209,91.4409,90.5047,90.5446,199678.0
2020-03-06 09:50:00,90.86,91.08,90.43,90.94,181947.0,90.4848,90.7039,90.0566,90.5645,181947.0
2020-03-06 10:00:00,90.94,91.06,90.59,90.61,146080.0,90.5645,90.684,90.2159,90.2359,146080.0
2020-03-06 10:10:00,90.63,91.23,90.5,91.08,144025.0,90.2558,90.8533,90.1263,90.7039,144025.0
2020-03-06 10:20:00,91.05,91.49,90.88,91.4,339006.0,90.674,91.1122,90.5047,91.0226,339006.0
2020-03-06 10:30:00,91.36,91.65,91.0,91.62,176727.0,90.9828,91.2716,90.6242,91.2417,176727.0
2020-03-06 10:40:00,91.56,91.76,91.31,91.6,187272.0,91.1819,91.3811,90.933,91.2218,187272.0
2020-03-06 10:50:00,91.61,91.74,91.25,91.62,53113.0,91.2317,91.3612,90.8732,91.2417,53113.0
2020-03-06 11:00:00,91.56,91.67,90.98,91.08,55187.0,91.1819,91.2915,90.6043,90.7039,55187.0
2020-03-06 11:10:00,91.04,91.21,90.64,90.71,79949.0,90.6641,90.8334,90.2657,90.3354,79949.0
2020-03-06 11:20:00,90.66,90.76,90.2,90.33,241469.0,90.2857,90.3852,89.8276,89.957,241469.0
2020-03-06 11:30:00,90.33,90.44,90.06,90.22,89545.0,89.957,90.0666,89.6881,89.8475,89545.0
2020-03-06 11:40:00,90.25,90.28,89.81,89.82,94284.0,89.8773,89.9072,89.4392,89.4491,94284.0
2020-03-06 11:50:00,89.82,90.34,89.8,90.26,83785.0,89.4491,89.967,89.4292,89.8873,83785.0
2020-03-06 12:00:00,90.29,90.34,89.59,89.6,64494.0,89.9172,89.967,89.2201,89.23,64494.0
2020-03-06 12:10:00,89.59,89.76,89.45,89.46,175940.0,89.2201,89.3894,89.0806,89.0906,175940.0
2020-03-06 12:20:00,89.46,89.83,89.42,89.7,111797.0,89.0906,89.4591,89.0508,89.3296,111797.0
2020-03-06 12:30:00,89.72,90.33,89.64,90.05,136837.0,89.3495,89.957,89.2699,89.6782,136837.0
2020-03-06 12:40:00,90.11,90.32,89.88,89.89,37434.0,89.7379,89.9471,89.5089,89.5188,37434.0
2020-03-06 12:50:00,89.77,89.8,89.59,89.65,67320.0,89.3993,89.4292,89.2201,89.2798,67320.0
2020-03-06 13:00:00,89.66,90.02,89.62,89.84,22011.0,89.2898,89.6483,89.2499,89.469,22011.0
2020-03-06 13:10:00,89.88,89.96,89.66,89.75,26924.0,89.5089,89.5885,89.2898,89.3794,26924.0
2020-03-06 13:20:00,89.74,90.16,89.65,89.73,80044.0,89.3695,89.7877,89.2798,89.3595,80044.0
2020-03-06 13:30:00,89.7,89.83,89.49,89.79,119764.0,89.3296,89.4591,89.1205,89.4192,119764.0
2020-03-06 13:40:00,89.74,89.84,89.47,89.51,262701.0,89.3695,89.469,89.1006,89.1404,262701.0
2020-03-06 13:50:00,89.51,89.61,89.07,89.12,125040.0,89.1404,89.24,88.7022,88.752,125040.0
2020-03-06 14:00:00,89.12,89.19,88.93,89.04,86888.0,88.752,88.8217,88.5628,88.6723,86888.0
2020-03-06 14:10:00,89.0,89.25,88.94,89.06,77781.0,88.6325,88.8815,88.5728,88.6923,77781.0
2020-03-06 14:20:00,89.03,89.23,88.97,89.09,337660.0,88.6624,88.8616,88.6026,88.7221,337660.0
2020-03-06 14:30:00,89.1,89.15,88.52,88.59,189613.0,88.7321,88.7819,88.1545,88.2242,189613.0
2020-03-06 14:40:00,88.61,88.89,88.44,88.76,106957.0,88.2441,88.523,88.0748,88.3935,106957.0
2020-03-06 14:50:00,88.75,88.93,88.62,88.65,204037.0,88.3835,88.5628,88.2541,88.284,204037.0
2020-03-06 15:00:00,88.65,88.79,88.52,88.59,257476.0,88.284,88.4234,88.1545,88.2242,257476.0
2020-03-06 15:10:00,88.6,89.23,88.59,89.21,519748.0,88.2342,88.8616,88.2242,88.8416,519748.0
2020-03-06 15:20:00,89.23,89.38,88.95,88.99,580671.0,88.8616,89.0109,88.5827,88.6225,580671.0
2020-03-06 15:30:00,88.99,89.72,88.9,89.31,336363.0,88.6225,89.3495,88.5329,88.9412,336363.0
2020-03-06 15:40:00,89.32,89.64,89.0,89.44,685754.0,88.9512,89.2699,88.6325,89.0707,685754.0
2020-03-06 15:50:00,89.44,90.25,89.42,90.12,812544.0,89.0707,89.8773,89.0508,89.7479,812544.0
2020-03-09 09:30:00,83.36,84.79,83.17,84.31,149333.0,83.0158,84.4399,82.8266,83.9619,149333.0
2020-03-09 09:40:00,84.31,84.71,84.3,84.3,23917.0,83.9619,84.3602,83.9519,83.9519,23917.0
2020-03-09 09:50:00,84.3,85.02,83.72,84.8,428947.0,83.9519,84.6689,83.3743,84.4498,428947.0
2020-03-09 10:00:00,84.81,85.89,84.77,85.72,555954.0,84.4598,85.5353,84.42,85.366,555954.0
2020-03-09 10:10:00,85.69,86.08,85.55,85.97,366767.0,85.3362,85.7246,85.1968,85.615,366767.0
2020-03-09 10:20:00,85.93,86.05,85.51,85.57,420629.0,85.5752,85.6947,85.1569,85.2167,420629.0
2020-03-09 10:30:00,85.55,85.98,85.34,85.6,288770.0,85.1968,85.625,84.9876,85.2465,288770.0
2020-03-09 10:40:00,85.63,85.64,85.03,85.03,207160.0,85.2764,85.2864,84.6789,84.6789,207160.0
2020-03-09 10:50:00,85.07,85.1,84.4,84.4,321554.0,84.7187,84.7486,84.0515,84.0515,321554.0
2020-03-09 11:00:00,84.43,84.49,83.91,84.01,102523.0,84.0814,84.1411,83.5635,83.6631,102523.0
2020-03-09 11:10:00,84.06,84.77,83.97,84.68,161310.0,83.7129,84.42,83.6233,84.3303,161310.0
2020-03-09 11:20:00,84.68,85.48,84.67,85.39,131236.0,84.3303,85.127,84.3204,85.0374,131236.0
2020-03-09 11:30:00,85.38,85.94,85.05,85.75,81428.0,85.0275,85.5851,84.6988,85.3959,81428.0
2020-03-09 11:40:00,85.78,86.22,85.7,86.17,115025.0,85.4258,85.864,85.3461,85.8142,115025.0
2020-03-09 11:50:00,86.2,86.44,86.04,86.3,81826.0,85.8441,86.0831,85.6847,85.9437,81826.0
2020-03-09 12:00:00,86.28,87.15,86.06,87.15,182330.0,85.9237,86.7901,85.7046,86.7901,182330.0
2020-03-09 12:10:00,87.15,87.31,86.47,86.47,241573.0,86.7901,86.9495,86.113,86.113,241573.0
2020-03-09 12:20:00,86.46,86.49,86.15,86.23,220462.0,86.103,86.1329,85.7943,85.8739,220462.0
2020-03-09 12:30:00,86.16,86.24,85.59,85.8,85180.0,85.8042,85.8839,85.2366,85.4457,85180.0
2020-03-09 12:40:00,85.8,86.1,85.5,85.59,104532.0,85.4457,85.7445,85.147,85.2366,104532.0
2020-03-09 12:50:00,85.58,85.78,85.5,85.6,185580.0,85.2266,85.4258,85.147,85.2465,185580.0
2020-03-09 13:00:00,85.59,85.85,85.19,85.45,56950.0,85.2366,85.4955,84.8382,85.0972,56950.0
2020-03-09 13:10:00,85.44,85.78,84.73,84.98,514767.0,85.0872,85.4258,84.3801,84.6291,514767.0
2020-03-09 13:20:00,84.93,84.94,84.1,84.12,432070.0,84.5793,84.5893,83.7527,83.7727,432070.0
2020-03-09 13:30:00,84.12,84.22,83.91,83.95,148450.0,83.7727,83.8722,83.5635,83.6034,148450.0
2020-03-09 13:40:00,83.95,84.03,83.5,83.63,209326.0,83.6034,83.683,83.1552,83.2847,209326.0
2020-03-09 13:50:00,83.63,83.68,83.06,83.24,151702.0,83.2847,83.3345,82.717,82.8963,151702.0
2020-03-09 14:00:00,83.23,83.35,82.93,83.09,116342.0,82.8863,83.0058,82.5876,82.7469,116342.0
2020-03-09 14:10:00,83.07,83.72,83.03,83.54,405581.0,82.727,83.3743,82.6872,83.1951,405581.0
2020-03-09 14:20:00,83.54,83.71,83.08,83.16,192039.0,83.1951,83.3643,82.737,82.8166,192039.0
2020-03-09 14:30:00,83.14,83.5,82.98,83.41,203591.0,82.7967,83.1552,82.6374,83.0656,203591.0
2020-03-09 14:40:00,83.45,83.45,82.76,82.97,292900.0,83.1054,83.1054,82.4183,82.6274,292900.0
2020-03-09 14:50:00,82.95,84.23,82.95,84.09,238426.0,82.6075,83.8822,82.6075,83.7428,238426.0
2020-03-09 15:00:00,84.09,84.49,83.71,84.08,431521.0,83.7428,84.1411,83.3643,83.7328,431521.0
2020-03-09 15:10:00,84.09,84.13,83.65,83.91,118392.0,83.7428,83.7826,83.3046,83.5635,118392.0
2020-03-09 15:20:00,83.85,84.54,83.76,83.99,334171.0,83.5038,84.1909,83.4141,83.6432,334171.0
2020-03-09 15:30:00,83.96,84.15,83.55,83.99,246641.0,83.6133,83.8025,83.205,83.6432,246641.0
2020-03-09 15:40:00,83.99,84.01,83.22,83.56,715550.0,83.6432,83.6631,82.8764,83.215,715550.0
2020-03-09 15:50:00,83.53,83.68,82.63,82.7,938689.0,83.1851,83.3345,82.2888,82.3585,938689.0
2020-03-10 09:30:00,85.65,85.72,83.03,83.29,433458.0,85.2963,85.366,82.6872,82.9461,433458.0
2020-03-10 09:40:00,83.29,84.03,83.14,83.42,396070.0,82.9461,83.683,82.7967,83.0755,396070.0
2020-03-10 09:50:00,83.41,83.65,83.07,83.48,270182.0,83.0656,83.3046,82.727,83.1353,270182.0
2020-03-10 10:00:00,83.47,83.82,83.18,83.73,226276.0,83.1253,83.4739,82.8365,83.3843,226276.0
2020-03-10 10:10:00,83.72,83.97,83.62,83.7,189216.0,83.3743,83.6233,83.2747,83.3544,189216.0
2020-03-10 10:20:00,83.7,83.85,82.99,83.07,276110.0,83.3544,83.5038,82.6473,82.727,276110.0
2020-03-10 10:30:00,83.06,83.23,82.7,82.9,442657.0,82.717,82.8863,82.3585,82.5577,442657.0
2020-03-10 10:40:00,82.88,82.98,82.39,82.4,192582.0,82.5378,82.6374,82.0498,82.0598,192582.0
2020-03-10 10:50:00,82.36,82.51,81.92,82.03,185543.0,82.0199,82.1693,81.5817,81.6913,185543.0
2020-03-10 11:00:00,82.08,82.57,81.96,82.53,133761.0,81.7411,82.2291,81.6216,82.1892,133761.0
2020-03-10 11:10:00,82.5,82.53,81.72,81.74,268008.0,82.1593,82.1892,81.3826,81.4025,268008.0
2020-03-10 11:20:00,81.73,81.81,80.62,80.66,350189.0,81.3925,81.4722,80.2871,80.3269,350189.0
2020-03-10 11:30:00,80.61,80.72,79.82,80.22,329594.0,80.2771,80.3867,79.4904,79.8888,329594.0
2020-03-10 11:40:00,80.24,81.59,80.08,81.32,167136.0,79.9087,81.2531,79.7493,80.9842,167136.0
2020-03-10 11:50:00,81.27,81.4,80.73,81.0,218920.0,80.9344,81.0639,80.3967,80.6655,218920.0
2020-03-10 12:00:00,81.02,81.88,81.02,81.81,164034.0,80.6855,81.5419,80.6855,81.4722,164034.0
2020-03-10 12:10:00,81.89,82.53,81.89,82.19,108062.0,81.5519,82.1892,81.5519,81.8506,108062.0
2020-03-10 12:20:00,82.21,82.21,81.31,81.39,93465.0,81.8705,81.8705,80.9743,81.0539,93465.0
2020-03-10 12:30:00,81.33,81.57,80.98,81.57,94049.0,80.9942,81.2332,80.6456,81.2332,94049.0
2020-03-10 12:40:00,81.51,81.84,81.23,81.73,48332.0,81.1734,81.5021,80.8946,81.3925,48332.0
2020-03-10 12:50:00,81.76,82.25,81.64,81.98,48324.0,81.4224,81.9104,81.3029,81.6415,48324.0
2020-03-10 13:00:00,81.98,82.18,81.5,82.16,60878.0,81.6415,81.8407,81.1635,81.8207,60878.0
2020-03-10 13:10:00,82.18,82.4,81.9,82.34,47185.0,81.8407,82.0598,81.5618,82.0,47185.0
2020-03-10 13:20:00,82.37,82.55,82.13,82.29,90629.0,82.0299,82.2091,81.7909,81.9502,90629.0
2020-03-10 13:30:00,82.32,82.54,82.09,82.27,56842.0,81.9801,82.1992,81.751,81.9303,56842.0
2020-03-10 13:40:00,82.31,82.43,81.48,81.49,77923.0,81.9701,82.0896,81.1436,81.1535,77923.0
2020-03-10 13:50:00,81.48,81.66,81.25,81.38,129458.0,81.1436,81.3228,80.9145,81.044,129458.0
2020-03-10 14:00:00,81.36,81.42,80.96,81.42,92226.0,81.0241,81.0838,80.6257,81.0838,92226.0
2020-03-10 14:10:00,81.41,81.92,81.26,81.72,210761.0,81.0738,81.5817,80.9245,81.3826,210761.0
2020-03-10 14:20:00,81.71,82.09,81.49,82.01,112513.0,81.3726,81.751,81.1535,81.6714,112513.0
2020-03-10 14:30:00,82.04,82.65,81.95,82.62,162687.0,81.7012,82.3087,81.6116,82.2789,162687.0
2020-03-10 14:40:00,82.64,83.59,82.59,83.53,263981.0,82.2988,83.2448,82.249,83.1851,263981.0
2020-03-10 14:50:00,83.58,83.61,83.08,83.49,152047.0,83.2349,83.2648,82.737,83.1453,152047.0
2020-03-10 15:00:00,83.48,83.85,83.36,83.49,147221.0,83.1353,83.5038,83.0158,83.1453,147221.0
2020-03-10 15:10:00,83.52,83.84,83.24,83.76,132580.0,83.1751,83.4938,82.8963,83.4141,132580.0
2020-03-10 15:20:00,83.75,83.91,83.35,83.44,241138.0,83.4042,83.5635,83.0058,83.0955,241138.0
2020-03-10 15:30:00,83.45,83.94,83.27,83.9,143224.0,83.1054,83.5934,82.9262,83.5536,143224.0
2020-03-10 15:40:00,83.88,84.46,83.78,84.43,241443.0,83.5336,84.1113,83.4341,84.0814,241443.0
2020-03-10 15:50:00,84.42,85.24,84.34,85.19,690056.0,84.0714,84.888,83.9917,84.8382,690056.0
2020-03-11 09:30:00,82.51,84.47,82.51,83.21,436079.0,82.1693,84.1212,82.1693,82.8664,436079.0
2020-03-11 09:40:00,83.28,83.51,82.7,82.92,306611.0,82.9361,83.1652,82.3585,82.5776,306611.0
2020-03-11 09:50:00,82.89,83.57,82.8,82.97,165215.0,82.5477,83.2249,82.4581,82.6274,165215.0
2020-03-11 10:00:00,82.98,83.43,82.79,83.25,209777.0,82.6374,83.0855,82.4481,82.9062,209777.0
2020-03-11 10:10:00,83.26,83.47,82.78,83.02,115471.0,82.9162,83.1253,82.4382,82.6772,115471.0
2020-03-11 10:20:00,83.01,83.17,82.37,82.5,168177.0,82.6672,82.8266,82.0299,82.1593,168177.0
2020-03-11 10:30:00,82.44,82.61,82.07,82.47,341504.0,82.0996,82.2689,81.7311,82.1295,341504.0
2020-03-11 10:40:00,82.42,82.87,81.9,82.06,85770.0,82.0797,82.5278,81.5618,81.7212,85770.0
2020-03-11 10:50:00,82.01,82.23,81.79,82.1,124096.0,81.6714,81.8905,81.4523,81.761,124096.0
2020-03-11 11:00:00,82.13,82.26,81.75,82.14,68281.0,81.7909,81.9203,81.4124,81.8008,68281.0
2020-03-11 11:10:00,82.17,82.17,81.18,81.25,162397.0,81.8307,81.8307,80.8448,80.9145,162397.0
2020-03-11 11:20:00,81.28,81.34,80.91,81.11,181756.0,80.9444,81.0041,80.5759,80.7751,181756.0
2020-03-11 11:30:00,81.12,81.17,80.83,80.95,258425.0,80.785,80.8348,80.4962,80.6157,258425.0
2020-03-11 11:40:00,80.95,81.05,80.61,80.93,418342.0,80.6157,80.7153,80.2771,80.5958,418342.0
2020-03-11 11:50:00,80.95,81.17,80.6,81.16,286920.0,80.6157,80.8348,80.2672,80.8249,286920.0
2020-03-11 12:00:00,81.12,81.48,80.8,81.44,352287.0,80.785,81.1436,80.4664,81.1037,352287.0
2020-03-11 12:10:00,81.44,81.79,81.37,81.67,250814.0,81.1037,81.4523,81.034,81.3328,250814.0
2020-03-11 12:20:00,81.66,81.74,80.92,81.02,240172.0,81.3228,81.4025,80.5859,80.6855,240172.0
2020-03-11 12:30:00,81.04,81.14,80.46,80.52,324571.0,80.7054,80.805,80.1278,80.1875,324571.0
2020-03-11 12:40:00,80.53,80.69,80.38,80.56,134863.0,80.1975,80.3568,80.0481,80.2274,134863.0
2020-03-11 12:50:00,80.57,80.84,80.2,80.29,179586.0,80.2373,80.5062,79.8688,79.9585,179586.0
2020-03-11 13:00:00,80.31,80.31,79.9,80.11,176782.0,79.9784,79.9784,79.5701,79.7792,176782.0
2020-03-11 13:10:00,80.14,80.51,80.06,80.49,135338.0,79.8091,80.1776,79.7294,80.1576,135338.0
2020-03-11 13:20:00,80.45,80.77,80.14,80.77,129264.0,80.1178,80.4365,79.8091,80.4365,129264.0
2020-03-11 13:30:00,80.78,80.94,80.6,80.71,62945.0,80.4464,80.6058,80.2672,80.3767,62945.0
2020-03-11 13:40:00,80.74,80.92,80.54,80.81,376366.0,80.4066,80.5859,80.2074,80.4763,376366.0
2020-03-11 13:50:00,80.84,81.1,80.64,80.8,64777.0,80.5062,80.7651,80.307,80.4664,64777.0
2020-03-11 14:00:00,80.8,80.89,80.04,80.12,135066.0,80.4664,80.556,79.7095,79.7892,135066.0
2020-03-11 14:10:00,80.13,80.13,79.84,79.92,155539.0,79.7991,79.7991,79.5103,79.59,155539.0
2020-03-11 14:20:00,79.94,80.02,79.7,79.72,301494.0,79.6099,79.6896,79.3709,79.3908,301494.0
2020-03-11 14:30:00,79.76,80.12,79.52,79.75,356436.0,79.4307,79.7892,79.1917,79.4207,356436.0
2020-03-11 14:40:00,79.77,80.14,79.51,79.54,218835.0,79.4406,79.8091,79.1817,79.2116,218835.0
2020-03-11 14:50:00,79.55,79.75,79.32,79.53,206539.0,79.2215,79.4207,78.9925,79.2016,206539.0
2020-03-11 15:00:00,79.57,79.68,78.94,78.94,317477.0,79.2414,79.351,78.614,78.614,317477.0
2020-03-11 15:10:00,78.99,79.16,78.7,78.98,155654.0,78.6638,78.8331,78.375,78.6539,155654.0
2020-03-11 15:20:00,79.01,79.06,78.64,78.98,257215.0,78.6838,78.7335,78.3153,78.6539,257215.0
2020-03-11 15:30:00,79.01,79.85,78.94,79.7,384362.0,78.6838,79.5203,78.614,79.3709,384362.0
2020-03-11 15:40:00,79.69,79.88,79.44,79.66,245304.0,79.3609,79.5502,79.112,79.3311,245304.0
2020-03-11 15:50:00,79.65,79.87,79.19,79.22,598578.0,79.3211,79.5402,78.863,78.8929,598578.0
2020-03-12 09:30:00,73.13,73.9,72.77,72.86,608941.0,72.828,73.5949,72.4695,72.5592,608941.0
2020-03-12 09:40:00,72.86,72.86,72.86,72.86,0.0,72.5592,72.5592,72.5592,72.5592,0.0
2020-03-12 09:50:00,71.32,73.64,70.78,73.1,883824.0,71.0255,73.3359,70.4877,72.7982,883824.0
2020-03-12 10:00:00,73.09,73.32,71.71,71.93,1093839.0,72.7882,73.0173,71.4139,71.633,1093839.0
2020-03-12 10:10:00,71.95,72.8,71.21,72.27,795861.0,71.6529,72.4994,70.916,71.9716,795861.0
2020-03-12 10:20:00,72.44,74.11,72.17,73.94,586116.0,72.1409,73.804,71.872,73.6347,586116.0
2020-03-12 10:30:00,73.99,74.66,73.63,74.42,603501.0,73.6845,74.3517,73.326,74.1127,603501.0
2020-03-12 10:40:00,74.41,74.93,74.37,74.85,584986.0,74.1028,74.6206,74.0629,74.5409,584986.0
2020-03-12 10:50:00,74.86,75.74,74.84,75.02,756920.0,74.5509,75.4273,74.531,74.7102,756920.0
2020-03-12 11:00:00,75.01,75.02,73.92,74.0,774816.0,74.7003,74.7102,73.6148,73.6944,774816.0
2020-03-12 11:10:00,73.99,74.12,73.63,73.9,235840.0,73.6845,73.8139,73.326,73.5949,235840.0
2020-03-12 11:20:00,73.9,73.98,73.46,73.55,316291.0,73.5949,73.6745,73.1567,73.2463,316291.0
2020-03-12 11:30:00,73.65,74.14,73.09,73.17,182307.0,73.3459,73.8339,72.7882,72.8679,182307.0
2020-03-12 11:40:00,73.18,73.28,72.73,72.94,201717.0,72.8778,72.9774,72.4297,72.6388,201717.0
2020-03-12 11:50:00,72.93,73.19,72.6,73.12,240286.0,72.6289,72.8878,72.3002,72.8181,240286.0
2020-03-12 12:00:00,73.08,73.08,72.53,72.53,274164.0,72.7782,72.7782,72.2305,72.2305,274164.0
2020-03-12 12:10:00,72.52,72.81,72.31,72.56,254351.0,72.2206,72.5094,72.0114,72.2604,254351.0
2020-03-12 12:20:00,72.5,73.21,72.5,73.06,197425.0,72.2006,72.9077,72.2006,72.7583,197425.0
2020-03-12 12:30:00,73.04,73.17,72.68,73.11,213161.0,72.7384,72.8679,72.3799,72.8081,213161.0
2020-03-12 12:40:00,73.1,73.11,72.44,72.45,154533.0,72.7982,72.8081,72.1409,72.1508,154533.0
2020-03-12 12:50:00,72.46,75.35,72.45,75.13,1001462.0,72.1608,75.0389,72.1508,74.8198,1001462.0
2020-03-12 13:00:00,75.14,75.22,74.0,74.41,1504259.0,74.8297,74.9094,73.6944,74.1028,1504259.0
2020-03-12 13:10:00,74.37,74.54,72.78,72.98,348393.0,74.0629,74.2322,72.4795,72.6787,348393.0
2020-03-12 13:20:00,72.96,73.16,72.66,73.06,220175.0,72.6587,72.8579,72.36,72.7583,220175.0
2020-03-12 13:30:00,73.03,73.27,71.91,71.93,238553.0,72.7284,72.9675,71.6131,71.633,238553.0
2020-03-12 13:40:00,71.82,72.38,71.74,72.37,132718.0,71.5234,72.0811,71.4438,72.0712,132718.0
2020-03-12 13:50:00,72.36,72.64,72.0,72.57,107545.0,72.0612,72.3401,71.7027,72.2703,107545.0
2020-03-12 14:00:00,72.55,72.87,72.17,72.51,109388.0,72.2504,72.5691,71.872,72.2106,109388.0
2020-03-12 14:10:00,72.49,72.62,71.8,71.84,144740.0,72.1907,72.3201,71.5035,71.5434,144740.0
2020-03-12 14:20:00,71.84,72.02,71.51,71.57,103368.0,71.5434,71.7226,71.2147,71.2745,103368.0
2020-03-12 14:30:00,71.56,71.75,71.0,71.02,192959.0,71.2645,71.4537,70.7068,70.7267,192959.0
2020-03-12 14:40:00,71.04,71.99,71.01,71.98,165098.0,70.7467,71.6927,70.7168,71.6828,165098.0
2020-03-12 14:50:00,71.96,72.23,71.65,71.66,446656.0,71.6629,71.9318,71.3541,71.3641,446656.0
2020-03-12 15:00:00,71.66,72.08,71.59,71.93,324628.0,71.3641,71.7824,71.2944,71.633,324628.0
2020-03-12 15:10:00,71.93,72.14,71.46,71.47,170642.0,71.633,71.8421,71.1649,71.1749,170642.0
2020-03-12 15:20:00,71.49,71.6,71.21,71.21,177046.0,71.1948,71.3044,70.916,70.916,177046.0
2020-03-12 15:30:00,71.21,71.6,71.19,71.59,203263.0,70.916,71.3044,70.896,71.2944,203263.0
2020-03-12 15:40:00,71.59,72.22,71.59,72.17,811477.0,71.2944,71.9218,71.2944,71.872,811477.0
2020-03-12 15:50:00,72.17,72.58,70.61,70.61,1477293.0,71.872,72.2803,70.3184,70.3184,1477293.0
2020-03-13 09:30:00,74.94,74.94,73.39,73.47,749070.0,74.6306,74.6306,73.087,73.1666,749070.0
2020-03-13 09:40:00,73.48,73.48,72.27,72.66,663875.0,73.1766,73.1766,71.9716,72.36,663875.0
2020-03-13 09:50:00,72.65,72.69,72.12,72.37,305008.0,72.35,72.3899,71.8222,72.0712,305008.0
2020-03-13 10:00:00,72.34,73.28,72.15,73.01,328324.0,72.0413,72.9774,71.8521,72.7085,328324.0
2020-03-13 10:10:00,73.0,73.33,72.88,73.18,190197.0,72.6986,73.0272,72.5791,72.8778,190197.0
2020-03-13 10:20:00,73.18,73.43,73.07,73.15,316305.0,72.8778,73.1268,72.7683,72.848,316305.0
2020-03-13 10:30:00,73.11,73.21,72.51,72.55,183568.0,72.8081,72.9077,72.2106,72.2504,183568.0
2020-03-13 10:40:00,72.56,72.61,72.03,72.08,273056.0,72.2604,72.3102,71.7326,71.7824,273056.0
2020-03-13 10:50:00,72.09,72.25,71.24,71.24,164372.0,71.7923,71.9517,70.9458,70.9458,164372.0
2020-03-13 11:00:00,71.23,71.48,71.08,71.34,232986.0,70.9359,71.1848,70.7865,71.0454,232986.0
2020-03-13 11:10:00,71.36,71.36,70.81,70.87,195484.0,71.0653,71.0653,70.5176,70.5774,195484.0
2020-03-13 11:20:00,70.94,71.04,69.66,69.66,230893.0,70.6471,70.7467,69.3724,69.3724,230893.0
2020-03-13 11:30:00,69.65,69.65,67.72,68.32,1056703.0,69.3624,69.3624,67.4404,68.0379,1056703.0
2020-03-13 11:40:00,68.29,68.57,68.02,68.03,375981.0,68.008,68.2869,67.7391,67.7491,375981.0
2020-03-13 11:50:00,68.01,68.54,67.45,68.12,560002.0,67.7292,68.257,67.1715,67.8387,560002.0
2020-03-13 12:00:00,68.21,68.5,67.57,68.26,473164.0,67.9284,68.2172,67.291,67.9781,473164.0
2020-03-13 12:10:00,68.23,69.2,68.08,69.18,177234.0,67.9483,68.9143,67.7989,68.8943,177234.0
2020-03-13 12:20:00,69.21,69.98,69.16,69.69,189614.0,68.9242,69.691,68.8744,69.4022,189614.0
2020-03-13 12:30:00,69.6,70.97,69.57,70.67,349628.0,69.3126,70.677,69.2827,70.3782,349628.0
2020-03-13 12:40:00,70.67,71.48,70.65,71.42,228027.0,70.3782,71.1848,70.3583,71.1251,228027.0
2020-03-13 12:50:00,71.43,71.83,70.93,70.95,327575.0,71.1351,71.5334,70.6371,70.657,327575.0
2020-03-13 13:00:00,70.96,71.31,70.79,71.08,246864.0,70.667,71.0156,70.4977,70.7865,246864.0
2020-03-13 13:10:00,71.08,71.53,70.97,71.46,249259.0,70.7865,71.2346,70.677,71.1649,249259.0
2020-03-13 13:20:00,71.43,72.38,71.34,72.32,165951.0,71.1351,72.0811,71.0454,72.0214,165951.0
2020-03-13 13:30:00,72.34,72.5,71.89,72.12,102698.0,72.0413,72.2006,71.5932,71.8222,102698.0
2020-03-13 13:40:00,72.15,72.63,72.08,72.55,99138.0,71.8521,72.3301,71.7824,72.2504,99138.0
2020-03-13 13:50:00,72.59,72.72,71.98,72.04,442296.0,72.2903,72.4197,71.6828,71.7425,442296.0
2020-03-13 14:00:00,72.03,72.17,71.3,71.32,314494.0,71.7326,71.872,71.0056,71.0255,314494.0
2020-03-13 14:10:00,71.32,71.82,71.27,71.7,504612.0,71.0255,71.5234,70.9757,71.4039,504612.0
2020-03-13 14:20:00,71.74,71.97,71.5,71.81,148904.0,71.4438,71.6728,71.2048,71.5135,148904.0
2020-03-13 14:30:00,71.83,71.97,71.4,71.45,202403.0,71.5334,71.6728,71.1052,71.155,202403.0
2020-03-13 14:40:00,71.48,72.13,71.37,71.94,240374.0,71.1848,71.8322,71.0753,71.6429,240374.0
2020-03-13 14:50:00,71.91,72.1,71.83,72.02,167297.0,71.6131,71.8023,71.5334,71.7226,167297.0
2020-03-13 15:00:00,72.01,72.65,71.98,72.25,464531.0,71.7127,72.35,71.6828,71.9517,464531.0
2020-03-13 15:10:00,72.22,72.45,71.85,72.25,192105.0,71.9218,72.1508,71.5533,71.9517,192105.0
2020-03-13 15:20:00,72.24,72.45,72.14,72.37,347754.0,71.9417,72.1508,71.8421,72.0712,347754.0
2020-03-13 15:30:00,72.35,72.45,71.47,71.98,745127.0,72.0513,72.1508,71.1749,71.6828,745127.0
2020-03-13 15:40:00,71.96,73.99,71.89,73.47,1228513.0,71.6629,73.6845,71.5932,73.1666,1228513.0
2020-03-13 15:50:00,73.47,75.56,73.47,75.43,1376403.0,73.1666,75.248,73.1666,75.1185,1376403.0
2020-03-16 09:30:00,68.09,68.33,68.09,68.09,43603.0,67.8088,68.0479,67.8088,67.8088,43603.0
2020-03-16 09:40:00,67.69,68.23,66.56,66.94,225969.0,67.4105,67.9483,66.2852,66.6636,225969.0
2020-03-16 09:50:00,66.94,69.96,66.51,69.69,289603.0,66.6636,69.6711,66.2354,69.4022,289603.0
2020-03-16 10:00:00,69.75,69.98,68.55,69.31,279515.0,69.462,69.691,68.2669,69.0238,279515.0
2020-03-16 10:10:00,69.35,69.39,68.3,69.03,360917.0,69.0636,69.1035,68.018,68.745,360917.0
2020-03-16 10:20:00,69.04,69.84,68.9,69.41,458629.0,68.7549,69.5516,68.6155,69.1234,458629.0
2020-03-16 10:30:00,69.36,70.17,69.29,70.17,495177.0,69.0736,69.8803,69.0039,69.8803,495177.0
2020-03-16 10:40:00,70.18,70.31,69.92,70.04,473013.0,69.8902,70.0197,69.6313,69.7508,473013.0
2020-03-16 10:50:00,69.99,70.53,69.93,70.18,225475.0,69.701,70.2388,69.6412,69.8902,225475.0
2020-03-16 11:00:00,70.15,70.28,69.54,69.63,447299.0,69.8603,69.9898,69.2529,69.3425,447299.0
2020-03-16 11:10:00,69.64,70.82,69.64,70.63,360070.0,69.3524,70.5276,69.3524,70.3384,360070.0
2020-03-16 11:20:00,70.7,71.43,70.4,71.39,93990.0,70.4081,71.1351,70.1093,71.0952,93990.0
2020-03-16 11:30:00,71.45,71.51,70.74,70.78,392151.0,71.155,71.2147,70.4479,70.4877,392151.0
2020-03-16 11:40:00,70.85,70.88,70.28,70.44,264852.0,70.5575,70.5873,69.9898,70.1491,264852.0
2020-03-16 11:50:00,70.44,70.56,69.91,70.46,384968.0,70.1491,70.2686,69.6213,70.1691,384968.0
2020-03-16 12:00:00,70.51,70.81,70.41,70.51,404307.0,70.2189,70.5176,70.1193,70.2189,404307.0
2020-03-16 12:10:00,70.46,70.55,69.7,69.75,155227.0,70.1691,70.2587,69.4122,69.462,155227.0
2020-03-16 12:20:00,69.75,69.95,69.47,69.58,422659.0,69.462,69.6612,69.1831,69.2927,422659.0
2020-03-16 12:30:00,69.59,70.1,69.52,69.88,160464.0,69.3027,69.8105,69.2329,69.5915,160464.0
2020-03-16 12:40:00,69.88,70.22,69.85,69.93,111243.0,69.5915,69.9301,69.5616,69.6412,111243.0
2020-03-16 12:50:00,69.92,69.92,69.28,69.47,184494.0,69.6313,69.6313,68.9939,69.1831,184494.0
2020-03-16 13:00:00,69.48,69.79,69.34,69.38,66127.0,69.1931,69.5018,69.0537,69.0935,66127.0
2020-03-16 13:10:00,69.36,70.09,69.29,69.64,46238.0,69.0736,69.8006,69.0039,69.3524,46238.0
2020-03-16 13:20:00,69.64,69.82,69.46,69.46,184211.0,69.3524,69.5317,69.1732,69.1732,184211.0
2020-03-16 13:30:00,69.41,69.45,69.0,69.13,145944.0,69.1234,69.1632,68.7151,68.8446,145944.0
2020-03-16 13:40:00,69.12,69.12,68.93,69.1,181629.0,68.8346,68.8346,68.6454,68.8147,181629.0
2020-03-16 13:50:00,69.08,69.27,68.99,68.99,150477.0,68.7948,68.984,68.7051,68.7051,150477.0
2020-03-16 14:00:00,68.96,68.97,67.92,67.96,239177.0,68.6753,68.6852,67.6395,67.6794,239177.0
2020-03-16 14:10:00,67.97,68.62,67.97,68.05,161583.0,67.6893,68.3367,67.6893,67.769,161583.0
2020-03-16 14:20:00,68.05,68.32,67.85,68.29,123894.0,67.769,68.0379,67.5698,68.008,123894.0
2020-03-16 14:30:00,68.3,69.21,68.13,68.64,126994.0,68.018,68.9242,67.8487,68.3566,126994.0
2020-03-16 14:40:00,68.64,68.71,68.17,68.68,215275.0,68.3566,68.4263,67.8885,68.3964,215275.0
2020-03-16 14:50:00,68.73,69.36,68.53,69.08,343887.0,68.4462,69.0736,68.247,68.7948,343887.0
2020-03-16 15:00:00,69.08,69.16,68.48,68.66,325848.0,68.7948,68.8744,68.1972,68.3765,325848.0
2020-03-16 15:10:00,68.67,68.7,68.08,68.15,321531.0,68.3865,68.4163,67.7989,67.8686,321531.0
2020-03-16 15:20:00,68.14,68.35,67.71,67.73,580907.0,67.8586,68.0678,67.4304,67.4503,580907.0
2020-03-16 15:30:00,67.73,67.73,66.54,66.55,988643.0,67.4503,67.4503,66.2652,66.2752,988643.0
2020-03-16 15:40:00,66.55,67.34,66.5,67.02,396271.0,66.2752,67.0619,66.2254,66.7433,396271.0
2020-03-16 15:50:00,67.02,67.02,65.19,65.95,1058855.0,66.7433,66.7433,64.9208,65.6777,1058855.0
2020-03-17 09:30:00,67.07,67.3,65.08,65.08,483796.0,66.7931,67.0221,64.8113,64.8113,483796.0
2020-03-17 09:40:00,65.09,65.9,65.04,65.45,260683.0,64.8212,65.6279,64.7714,65.1797,260683.0
2020-03-17 09:50:00,65.45,65.46,63.92,64.02,542164.0,65.1797,65.1897,63.6561,63.7557,542164.0
2020-03-17 10:00:00,64.06,65.24,63.65,65.12,362565.0,63.7955,64.9706,63.3872,64.8511,362565.0
2020-03-17 10:10:00,65.11,65.97,65.11,65.27,503072.0,64.8412,65.6976,64.8412,65.0005,503072.0
2020-03-17 10:20:00,65.28,65.7,65.16,65.49,316625.0,65.0104,65.4287,64.8909,65.2196,316625.0
2020-03-17 10:30:00,65.5,66.25,65.5,65.82,511917.0,65.2295,65.9764,65.2295,65.5482,511917.0
2020-03-17 10:40:00,65.84,66.78,65.67,66.73,594548.0,65.5681,66.5043,65.3988,66.4545,594548.0
2020-03-17 10:50:00,66.73,67.05,66.04,67.0,618946.0,66.4545,66.7731,65.7673,66.7233,618946.0
2020-03-17 11:00:00,67.0,68.18,66.94,68.16,697046.0,66.7233,67.8985,66.6636,67.8786,697046.0
2020-03-17 11:10:00,68.16,69.5,68.15,69.41,641531.0,67.8786,69.213,67.8686,69.1234,641531.0
2020-03-17 11:20:00,69.44,69.71,69.06,69.26,337371.0,69.1533,69.4222,68.7748,68.974,337371.0
2020-03-17 11:30:00,69.25,69.68,68.07,68.07,507984.0,68.9641,69.3923,67.7889,67.7889,507984.0
2020-03-17 11:40:00,68.08,69.06,67.92,69.01,450988.0,67.7989,68.7748,67.6395,68.725,450988.0
2020-03-17 11:50:00,68.97,69.57,68.76,68.95,356613.0,68.6852,69.2827,68.4761,68.6653,356613.0
2020-03-17 12:00:00,68.94,69.9,68.92,69.9,379553.0,68.6553,69.6114,68.6354,69.6114,379553.0
2020-03-17 12:10:00,69.9,70.22,69.08,69.31,514753.0,69.6114,69.9301,68.7948,69.0238,514753.0
2020-03-17 12:20:00,69.35,69.35,67.45,67.56,442036.0,69.0636,69.0636,67.1715,67.281,442036.0
2020-03-17 12:30:00,67.59,68.0,67.08,67.09,497234.0,67.3109,67.7192,66.803,66.813,497234.0
2020-03-17 12:40:00,67.09,67.31,66.51,66.98,424209.0,66.813,67.0321,66.2354,66.7034,424209.0
2020-03-17 12:50:00,66.95,67.03,66.51,66.91,331367.0,66.6736,66.7532,66.2354,66.6337,331367.0
2020-03-17 13:00:00,66.97,67.38,66.48,66.51,277163.0,66.6935,67.1018,66.2055,66.2354,277163.0
2020-03-17 13:10:00,66.51,66.53,65.74,65.99,283576.0,66.2354,66.2553,65.4686,65.7175,283576.0
2020-03-17 13:20:00,65.99,66.04,65.62,66.0,304231.0,65.7175,65.7673,65.349,65.7275,304231.0
2020-03-17 13:30:00,66.01,66.51,65.79,66.5,275650.0,65.7374,66.2354,65.5183,66.2254,275650.0
2020-03-17 13:40:00,66.49,66.96,66.49,66.83,292127.0,66.2155,66.6835,66.2155,66.554,292127.0
2020-03-17 13:50:00,66.83,66.99,66.45,66.85,371585.0,66.554,66.7134,66.1756,66.574,371585.0
2020-03-17 14:00:00,66.84,67.7,66.59,67.68,329713.0,66.564,67.4205,66.315,67.4005,329713.0
2020-03-17 14:10:00,67.69,67.91,67.3,67.89,252272.0,67.4105,67.6296,67.0221,67.6097,252272.0
2020-03-17 14:20:00,67.89,67.9,66.91,67.53,409486.0,67.6097,67.6196,66.6337,67.2512,409486.0
2020-03-17 14:30:00,67.54,68.0,67.54,67.72,323830.0,67.2611,67.7192,67.2611,67.4404,323830.0
2020-03-17 14:40:00,67.76,67.79,67.14,67.17,407890.0,67.4802,67.5101,66.8628,66.8926,407890.0
2020-03-17 14:50:00,67.16,67.84,67.16,67.83,344578.0,66.8827,67.5599,66.8827,67.5499,344578.0
2020-03-17 15:00:00,67.84,67.93,67.16,67.79,331442.0,67.5599,67.6495,66.8827,67.5101,331442.0
2020-03-17 15:10:00,67.8,67.99,67.59,67.72,386561.0,67.52,67.7093,67.3109,67.4404,386561.0
2020-03-17 15:20:00,67.71,67.75,67.12,67.22,381344.0,67.4304,67.4703,66.8429,66.9424,381344.0
2020-03-17 15:30:00,67.23,67.72,67.16,67.68,628937.0,66.9524,67.4404,66.8827,67.4005,628937.0
2020-03-17 15:40:00,67.69,68.44,67.68,68.24,655594.0,67.4105,68.1574,67.4005,67.9582,655594.0
2020-03-17 15:50:00,68.22,68.54,67.68,68.46,1271750.0,67.9383,68.257,67.4005,68.1773,1271750.0
2020-03-18 09:30:00,64.41,67.21,64.41,67.21,308862.0,64.144,66.9325,64.144,66.9325,308862.0
2020-03-18 09:40:00,67.02,68.08,66.77,66.85,491704.0,66.7433,67.7989,66.4943,66.574,491704.0
2020-03-18 09:50:00,66.77,68.73,66.74,68.43,325587.0,66.4943,68.4462,66.4644,68.1474,325587.0
2020-03-18 10:00:00,68.44,69.57,68.11,68.21,374688.0,68.1574,69.2827,67.8288,67.9284,374688.0
2020-03-18 10:10:00,68.17,68.64,68.13,68.4,225341.0,67.8885,68.3566,67.8487,68.1176,225341.0
2020-03-18 10:20:00,68.4,68.58,68.3,68.53,404874.0,68.1176,68.2968,68.018,68.247,404874.0
2020-03-18 10:30:00,68.5,68.57,67.74,68.02,350314.0,68.2172,68.2869,67.4603,67.7391,350314.0
2020-03-18 10:40:00,68.0,68.69,67.73,67.99,217745.0,67.7192,68.4064,67.4503,67.7093,217745.0
2020-03-18 10:50:00,67.99,68.13,67.23,67.54,137927.0,67.7093,67.8487,66.9524,67.2611,137927.0
2020-03-18 11:00:00,67.45,67.97,67.16,67.17,156007.0,67.1715,67.6893,66.8827,66.8926,156007.0
2020-03-18 11:10:00,67.2,67.23,66.34,66.64,249651.0,66.9225,66.9524,66.0661,66.3648,249651.0
2020-03-18 11:20:00,66.62,67.07,66.34,66.49,187964.0,66.3449,66.7931,66.0661,66.2155,187964.0
2020-03-18 11:30:00,66.47,66.79,65.94,66.57,242621.0,66.1955,66.5142,65.6677,66.2951,242621.0
2020-03-18 11:40:00,66.53,67.04,65.97,66.84,106059.0,66.2553,66.7632,65.6976,66.564,106059.0
2020-03-18 11:50:00,66.85,68.25,66.84,68.1,483073.0,66.574,67.9682,66.564,67.8188,483073.0
2020-03-18 12:00:00,68.1,68.23,67.15,67.48,401449.0,67.8188,67.9483,66.8727,67.2014,401449.0
2020-03-18 12:10:00,67.52,67.62,64.92,65.0,1574351.0,67.2412,67.3408,64.6519,64.7316,1574351.0
2020-03-18 12:20:00,65.0,65.35,64.57,65.31,706112.0,64.7316,65.0802,64.3034,65.0403,706112.0
2020-03-18 12:30:00,65.32,65.36,64.47,64.61,367795.0,65.0503,65.0901,64.2038,64.3432,367795.0
2020-03-18 12:40:00,64.54,65.38,64.51,64.76,228927.0,64.2735,65.11,64.2436,64.4926,228927.0
2020-03-18 12:50:00,64.74,64.76,63.99,64.13,413848.0,64.4727,64.4926,63.7258,63.8652,413848.0
2020-03-18 13:00:00,64.13,64.13,64.13,64.13,0.0,63.8652,63.8652,63.8652,63.8652,0.0
2020-03-18 13:10:00,63.71,64.75,63.5,64.43,62845.0,63.4469,64.4826,63.2378,64.164,62845.0
2020-03-18 13:20:00,64.45,64.6,63.6,63.75,115958.0,64.1839,64.3333,63.3374,63.4868,115958.0
2020-03-18 13:30:00,63.74,64.53,62.94,64.38,658257.0,63.4768,64.2635,62.6801,64.1142,658257.0
2020-03-18 13:40:00,64.32,65.28,64.11,65.23,309617.0,64.0544,65.0104,63.8453,64.9607,309617.0
2020-03-18 13:50:00,65.27,65.3,64.24,64.38,218122.0,65.0005,65.0304,63.9747,64.1142,218122.0
2020-03-18 14:00:00,64.37,64.48,63.78,63.82,195723.0,64.1042,64.2138,63.5166,63.5565,195723.0
2020-03-18 14:10:00,63.82,63.92,63.44,63.55,200751.0,63.5565,63.6561,63.178,63.2876,200751.0
2020-03-18 14:20:00,63.55,63.93,63.16,63.93,287056.0,63.2876,63.666,62.8992,63.666,287056.0
2020-03-18 14:30:00,63.96,65.5,63.74,65.46,486695.0,63.6959,65.2295,63.4768,65.1897,486695.0
2020-03-18 14:40:00,65.5,66.03,64.66,64.93,459554.0,65.2295,65.7574,64.393,64.6619,459554.0
2020-03-18 14:50:00,64.93,66.67,64.85,66.64,249269.0,64.6619,66.3947,64.5822,66.3648,249269.0
2020-03-18 15:00:00,66.64,66.85,65.47,66.13,289798.0,66.3648,66.574,65.1997,65.8569,289798.0
2020-03-18 15:10:00,66.14,66.67,65.74,65.89,295136.0,65.8669,66.3947,65.4686,65.6179,295136.0
2020-03-18 15:20:00,65.89,65.91,64.99,65.37,495085.0,65.6179,65.6378,64.7216,65.1001,495085.0
2020-03-18 15:30:00,65.28,65.69,64.94,64.96,420039.0,65.0104,65.4188,64.6719,64.6918,420039.0
2020-03-18 15:40:00,64.98,66.03,64.95,65.73,511093.0,64.7117,65.7574,64.6818,65.4586,511093.0
2020-03-18 15:50:00,65.74,66.5,65.4,66.49,1746970.0,65.4686,66.2254,65.13,66.2155,1746970.0
2020-03-19 09:30:00,65.73,67.09,65.56,65.56,75719.0,65.4586,66.813,65.2893,65.2893,75719.0
2020-03-19 09:40:00,65.56,66.59,65.24,66.58,220137.0,65.2893,66.315,64.9706,66.3051,220137.0
2020-03-19 09:50:00,66.58,68.23,66.53,68.16,311780.0,66.3051,67.9483,66.2553,67.8786,311780.0
2020-03-19 10:00:00,68.14,70.01,67.97,69.92,937382.0,67.8586,69.7209,67.6893,69.6313,937382.0
2020-03-19 10:10:00,69.92,70.17,68.77,68.83,616839.0,69.6313,69.8803,68.486,68.5458,616839.0
2020-03-19 10:20:00,68.85,70.05,68.76,69.97,148848.0,68.5657,69.7608,68.4761,69.6811,148848.0
2020-03-19 10:30:00,69.95,70.22,68.81,68.94,228334.0,69.6612,69.9301,68.5259,68.6553,228334.0
2020-03-19 10:40:00,68.97,69.08,68.15,68.15,185062.0,68.6852,68.7948,67.8686,67.8686,185062.0
2020-03-19 10:50:00,68.18,69.36,67.91,68.71,146954.0,67.8985,69.0736,67.6296,68.4263,146954.0
2020-03-19 11:00:00,68.74,69.02,68.01,69.0,288694.0,68.4562,68.735,67.7292,68.7151,288694.0
2020-03-19 11:10:00,69.0,70.11,68.72,69.9,519538.0,68.7151,69.8205,68.4362,69.6114,519538.0
2020-03-19 11:20:00,69.92,70.74,69.81,70.63,205815.0,69.6313,70.4479,69.5217,70.3384,205815.0
2020-03-19 11:30:00,70.62,70.85,70.01,70.06,236342.0,70.3284,70.5575,69.7209,69.7707,236342.0
2020-03-19 11:40:00,70.08,70.64,69.53,70.64,431228.0,69.7906,70.3483,69.2429,70.3483,431228.0
2020-03-19 11:50:00,70.62,70.8,69.49,69.51,372643.0,70.3284,70.5077,69.2031,69.223,372643.0
2020-03-19 12:00:00,69.48,69.73,68.75,69.26,219019.0,69.1931,69.4421,68.4661,68.974,219019.0
2020-03-19 12:10:00,69.26,69.27,68.39,68.8,98366.0,68.974,68.984,68.1076,68.5159,98366.0
2020-03-19 12:20:00,68.8,69.06,68.1,68.89,539901.0,68.5159,68.7748,67.8188,68.6055,539901.0
2020-03-19 12:30:00,68.83,69.11,67.97,68.52,198641.0,68.5458,68.8246,67.6893,68.2371,198641.0
2020-03-19 12:40:00,68.52,68.8,68.22,68.54,429853.0,68.2371,68.5159,67.9383,68.257,429853.0
2020-03-19 12:50:00,68.47,69.44,68.4,68.92,163315.0,68.1873,69.1533,68.1176,68.6354,163315.0
2020-03-19 13:00:00,68.94,69.65,68.78,69.42,85130.0,68.6553,69.3624,68.496,69.1334,85130.0
2020-03-19 13:10:00,69.41,69.52,68.86,69.2,99957.0,69.1234,69.2329,68.5757,68.9143,99957.0
2020-03-19 13:20:00,69.21,69.77,69.1,69.3,86548.0,68.9242,69.4819,68.8147,69.0139,86548.0
2020-03-19 13:30:00,69.28,69.81,69.2,69.71,69078.0,68.9939,69.5217,68.9143,69.4222,69078.0
2020-03-19 13:40:00,69.7,70.1,69.49,69.96,102494.0,69.4122,69.8105,69.2031,69.6711,102494.0
2020-03-19 13:50:00,69.94,70.64,69.9,70.22,181259.0,69.6512,70.3483,69.6114,69.9301,181259.0
2020-03-19 14:00:00,70.23,70.36,69.44,69.67,183619.0,69.94,70.0695,69.1533,69.3823,183619.0
2020-03-19 14:10:00,69.7,70.24,69.62,70.22,75711.0,69.4122,69.95,69.3325,69.9301,75711.0
2020-03-19 14:20:00,70.19,70.43,69.77,70.01,117071.0,69.9002,70.1392,69.4819,69.7209,117071.0
2020-03-19 14:30:00,69.99,70.57,69.99,70.52,90076.0,69.701,70.2786,69.701,70.2288,90076.0
2020-03-19 14:40:00,70.53,70.85,70.35,70.74,231773.0,70.2388,70.5575,70.0595,70.4479,231773.0
2020-03-19 14:50:00,70.7,70.8,70.02,70.37,264929.0,70.4081,70.5077,69.7309,70.0794,264929.0
2020-03-19 15:00:00,70.29,70.34,69.41,69.65,247202.0,69.9998,70.0496,69.1234,69.3624,247202.0
2020-03-19 15:10:00,69.65,70.56,69.58,70.54,197940.0,69.3624,70.2686,69.2927,70.2487,197940.0
2020-03-19 15:20:00,70.53,71.0,70.42,70.87,340646.0,70.2388,70.7068,70.1292,70.5774,340646.0
2020-03-19 15:30:00,70.89,71.08,70.28,70.53,564769.0,70.5973,70.7865,69.9898,70.2388,564769.0
2020-03-19 15:40:00,70.53,70.53,69.77,69.81,778294.0,70.2388,70.2388,69.4819,69.5217,778294.0
2020-03-19 15:50:00,69.83,70.74,69.64,70.15,1220245.0,69.5417,70.4479,69.3524,69.8603,1220245.0
2020-03-20 09:30:00,71.46,71.73,69.93,69.93,295528.0,71.1649,71.4338,69.6412,69.6412,295528.0
2020-03-20 09:40:00,69.96,71.18,69.57,70.59,236097.0,69.6711,70.8861,69.2827,70.2985,236097.0
2020-03-20 09:50:00,70.58,71.46,70.4,71.29,332542.0,70.2886,71.1649,70.1093,70.9956,332542.0
2020-03-20 10:00:00,71.28,72.63,71.25,71.95,629536.0,70.9857,72.3301,70.9558,71.6529,629536.0
2020-03-20 10:10:00,71.93,72.66,71.65,72.47,143099.0,71.633,72.36,71.3541,72.1708,143099.0
2020-03-20 10:20:00,72.41,73.17,72.29,72.74,434484.0,72.111,72.8679,71.9915,72.4396,434484.0
2020-03-20 10:30:00,72.66,73.14,72.6,73.01,308330.0,72.36,72.838,72.3002,72.7085,308330.0
2020-03-20 10:40:00,73.1,73.32,72.59,73.28,244263.0,72.7982,73.0173,72.2903,72.9774,244263.0
2020-03-20 10:50:00,73.25,73.6,73.13,73.43,253694.0,72.9475,73.2961,72.828,73.1268,253694.0
2020-03-20 11:00:00,73.45,73.6,72.56,73.19,377808.0,73.1467,73.2961,72.2604,72.8878,377808.0
2020-03-20 11:10:00,73.15,73.31,72.69,72.75,180178.0,72.848,73.0073,72.3899,72.4496,180178.0
2020-03-20 11:20:00,72.73,72.73,71.12,71.9,245908.0,72.4297,72.4297,70.8263,71.6031,245908.0
2020-03-20 11:30:00,71.89,72.32,71.55,72.03,84749.0,71.5932,72.0214,71.2546,71.7326,84749.0
2020-03-20 11:40:00,72.02,72.33,71.67,71.95,99551.0,71.7226,72.0313,71.3741,71.6529,99551.0
2020-03-20 11:50:00,71.95,72.22,71.5,71.67,112078.0,71.6529,71.9218,71.2048,71.3741,112078.0
2020-03-20 12:00:00,71.67,71.91,70.32,70.34,171196.0,71.3741,71.6131,70.0296,70.0496,171196.0
2020-03-20 12:10:00,70.32,71.46,70.3,70.87,478058.0,70.0296,71.1649,70.0097,70.5774,478058.0
2020-03-20 12:20:00,70.86,71.05,69.9,70.05,270622.0,70.5674,70.7566,69.6114,69.7608,270622.0
2020-03-20 12:30:00,70.12,70.91,70.04,70.22,382587.0,69.8305,70.6172,69.7508,69.9301,382587.0
2020-03-20 12:40:00,70.28,71.4,70.11,71.24,216637.0,69.9898,71.1052,69.8205,70.9458,216637.0
2020-03-20 12:50:00,71.26,71.46,70.52,70.67,196411.0,70.9658,71.1649,70.2288,70.3782,196411.0
2020-03-20 13:00:00,70.6,71.36,70.54,71.26,200802.0,70.3085,71.0653,70.2487,70.9658,200802.0
2020-03-20 13:10:00,71.23,71.57,70.93,71.43,131676.0,70.9359,71.2745,70.6371,71.1351,131676.0
2020-03-20 13:20:00,71.42,71.49,70.45,71.22,278771.0,71.1251,71.1948,70.1591,70.9259,278771.0
2020-03-20 13:30:00,71.32,71.72,70.78,71.22,98419.0,71.0255,71.4239,70.4877,70.9259,98419.0
2020-03-20 13:40:00,71.22,71.5,71.03,71.06,36360.0,70.9259,71.2048,70.7367,70.7666,36360.0
2020-03-20 13:50:00,71.02,71.45,71.02,71.31,50005.0,70.7267,71.155,70.7267,71.0156,50005.0
2020-03-20 14:00:00,71.41,71.68,71.17,71.24,36558.0,71.1151,71.384,70.8761,70.9458,36558.0
2020-03-20 14:10:00,71.24,71.31,70.0,70.31,103131.0,70.9458,71.0156,69.711,70.0197,103131.0
2020-03-20 14:20:00,70.33,70.72,69.9,70.1,147249.0,70.0396,70.428,69.6114,69.8105,147249.0
2020-03-20 14:30:00,70.17,70.57,70.02,70.4,86655.0,69.8803,70.2786,69.7309,70.1093,86655.0
2020-03-20 14:40:00,70.4,70.63,70.14,70.47,202638.0,70.1093,70.3384,69.8504,70.179,202638.0
2020-03-20 14:50:00,70.51,70.75,69.33,69.82,319550.0,70.2189,70.4579,69.0437,69.5317,319550.0
2020-03-20 15:00:00,69.85,70.16,69.55,69.68,150418.0,69.5616,69.8703,69.2628,69.3923,150418.0
2020-03-20 15:10:00,69.69,69.94,68.97,69.08,343816.0,69.4022,69.6512,68.6852,68.7948,343816.0
2020-03-20 15:20:00,69.1,70.09,69.1,69.87,437262.0,68.8147,69.8006,68.8147,69.5815,437262.0
2020-03-20 15:30:00,69.88,70.17,69.45,69.59,407276.0,69.5915,69.8803,69.1632,69.3027,407276.0
2020-03-20 15:40:00,69.57,69.99,69.45,69.57,412743.0,69.2827,69.701,69.1632,69.2827,412743.0
2020-03-20 15:50:00,69.55,69.73,69.08,69.22,1084337.0,69.2628,69.4421,68.7948,68.9342,1084337.0
2020-03-23 09:30:00,69.3,70.32,69.07,69.07,184676.0,69.0139,70.0296,68.7848,68.7848,184676.0
2020-03-23 09:40:00,69.02,69.31,68.21,68.95,213563.0,68.735,69.0238,67.9284,68.6653,213563.0
2020-03-23 09:50:00,68.99,70.35,68.52,70.11,207002.0,68.7051,70.0595,68.2371,69.8205,207002.0
2020-03-23 10:00:00,70.04,70.2,69.06,69.42,304528.0,69.7508,69.9101,68.7748,69.1334,304528.0
2020-03-23 10:10:00,69.45,70.24,69.0,69.07,171450.0,69.1632,69.95,68.7151,68.7848,171450.0
2020-03-23 10:20:00,69.04,69.99,68.88,69.87,102900.0,68.7549,69.701,68.5956,69.5815,102900.0
2020-03-23 10:30:00,69.82,70.19,69.37,69.74,99596.0,69.5317,69.9002,69.0836,69.452,99596.0
2020-03-23 10:40:00,69.72,70.31,69.41,69.51,87916.0,69.4321,70.0197,69.1234,69.223,87916.0
2020-03-23 10:50:00,69.55,69.73,68.65,68.91,68310.0,69.2628,69.4421,68.3665,68.6255,68310.0
2020-03-23 11:00:00,68.84,69.08,68.54,68.57,114272.0,68.5557,68.7948,68.257,68.2869,114272.0
2020-03-23 11:10:00,68.61,68.9,68.08,68.11,164392.0,68.3267,68.6155,67.7989,67.8288,164392.0
2020-03-23 11:20:00,68.12,68.13,67.02,67.13,182451.0,67.8387,67.8487,66.7433,66.8528,182451.0
2020-03-23 11:30:00,67.14,67.65,66.68,66.81,264000.0,66.8628,67.3707,66.4047,66.5341,264000.0
2020-03-23 11:40:00,66.81,66.87,66.07,66.3,249570.0,66.5341,66.5939,65.7972,66.0262,249570.0
2020-03-23 11:50:00,66.32,67.23,66.22,67.07,245296.0,66.0462,66.9524,65.9466,66.7931,245296.0
2020-03-23 12:00:00,67.05,67.58,66.93,67.01,114500.0,66.7731,67.301,66.6536,66.7333,114500.0
2020-03-23 12:10:00,66.97,68.64,66.84,68.34,132400.0,66.6935,68.3566,66.564,68.0578,132400.0
2020-03-23 12:20:00,68.35,68.63,68.02,68.17,320009.0,68.0678,68.3466,67.7391,67.8885,320009.0
2020-03-23 12:30:00,68.17,68.84,67.52,68.69,261665.0,67.8885,68.5557,67.2412,68.4064,261665.0
2020-03-23 12:40:00,68.72,69.8,68.58,69.78,169213.0,68.4362,69.5118,68.2968,69.4919,169213.0
2020-03-23 12:50:00,69.75,70.14,69.27,69.9,132800.0,69.462,69.8504,68.984,69.6114,132800.0
2020-03-23 13:00:00,69.94,69.96,69.14,69.53,126499.0,69.6512,69.6711,68.8545,69.2429,126499.0
2020-03-23 13:10:00,69.57,70.33,69.41,69.72,130402.0,69.2827,70.0396,69.1234,69.4321,130402.0
2020-03-23 13:20:00,69.73,69.86,68.86,68.94,229346.0,69.4421,69.5715,68.5757,68.6553,229346.0
2020-03-23 13:30:00,68.89,68.98,68.54,68.65,177037.0,68.6055,68.6952,68.257,68.3665,177037.0
2020-03-23 13:40:00,68.62,69.56,68.33,69.41,251163.0,68.3367,69.2728,68.0479,69.1234,251163.0
2020-03-23 13:50:00,69.39,69.42,67.71,68.33,152941.0,69.1035,69.1334,67.4304,68.0479,152941.0
2020-03-23 14:00:00,68.38,68.73,67.78,68.0,241091.0,68.0976,68.4462,67.5001,67.7192,241091.0
2020-03-23 14:10:00,67.99,68.75,67.97,68.17,348802.0,67.7093,68.4661,67.6893,67.8885,348802.0
2020-03-23 14:20:00,68.17,69.19,67.77,68.94,241396.0,67.8885,68.9043,67.4902,68.6553,241396.0
2020-03-23 14:30:00,68.92,69.02,68.0,68.37,351581.0,68.6354,68.735,67.7192,68.0877,351581.0
2020-03-23 14:40:00,68.37,69.22,68.33,69.16,348193.0,68.0877,68.9342,68.0479,68.8744,348193.0
2020-03-23 14:50:00,69.12,69.14,68.11,68.19,226680.0,68.8346,68.8545,67.8288,67.9084,226680.0
2020-03-23 15:00:00,68.22,68.76,67.97,68.02,319463.0,67.9383,68.4761,67.6893,67.7391,319463.0
2020-03-23 15:10:00,68.02,68.09,67.86,68.03,223371.0,67.7391,67.8088,67.5798,67.7491,223371.0
2020-03-23 15:20:00,68.04,68.16,67.61,67.82,337378.0,67.7591,67.8786,67.3308,67.54,337378.0
2020-03-23 15:30:00,67.83,67.96,67.21,67.44,580888.0,67.5499,67.6794,66.9325,67.1615,580888.0
2020-03-23 15:40:00,67.44,67.95,67.37,67.66,582757.0,67.1615,67.6694,67.0918,67.3806,582757.0
2020-03-23 15:50:00,67.66,68.83,67.62,68.61,990035.0,67.3806,68.5458,67.3408,68.3267,990035.0
2020-03-24 09:30:00,72.19,72.65,71.41,71.45,406729.0,71.8919,72.35,71.1151,71.155,406729.0
2020-03-24 09:40:00,71.45,71.65,70.9,71.42,209563.0,71.155,71.3541,70.6072,71.1251,209563.0
2020-03-24 09:50:00,71.39,72.3,71.22,71.61,256624.0,71.0952,72.0015,70.9259,71.3143,256624.0
2020-03-24 10:00:00,71.55,71.94,71.25,71.78,142536.0,71.2546,71.6429,70.9558,71.4836,142536.0
2020-03-24 10:10:00,71.72,72.34,71.54,72.22,235051.0,71.4239,72.0413,71.2446,71.9218,235051.0
2020-03-24 10:20:00,72.25,73.15,72.14,72.81,199520.0,71.9517,72.848,71.8421,72.5094,199520.0
2020-03-24 10:30:00,72.8,72.94,72.49,72.7,196897.0,72.4994,72.6388,72.1907,72.3998,196897.0
2020-03-24 10:40:00,72.7,72.89,71.98,71.98,145747.0,72.3998,72.589,71.6828,71.6828,145747.0
2020-03-24 10:50:00,71.91,72.4,71.67,72.16,201334.0,71.6131,72.1011,71.3741,71.862,201334.0
2020-03-24 11:00:00,72.19,72.6,71.48,71.8,67112.0,71.8919,72.3002,71.1848,71.5035,67112.0
2020-03-24 11:10:00,71.8,72.75,71.71,72.52,177951.0,71.5035,72.4496,71.4139,72.2206,177951.0
2020-03-24 11:20:00,72.5,72.93,72.5,72.69,252568.0,72.2006,72.6289,72.2006,72.3899,252568.0
2020-03-24 11:30:00,72.75,73.02,72.37,72.98,98634.0,72.4496,72.7185,72.0712,72.6787,98634.0
2020-03-24 11:40:00,72.95,73.12,72.56,72.59,107245.0,72.6488,72.8181,72.2604,72.2903,107245.0
2020-03-24 11:50:00,72.62,73.0,72.47,72.99,63134.0,72.3201,72.6986,72.1708,72.6886,63134.0
2020-03-24 12:00:00,73.04,73.08,72.54,72.64,86324.0,72.7384,72.7782,72.2405,72.3401,86324.0
2020-03-24 12:10:00,72.7,73.04,72.66,72.96,94730.0,72.3998,72.7384,72.36,72.6587,94730.0
2020-03-24 12:20:00,72.95,73.07,72.86,73.05,48509.0,72.6488,72.7683,72.5592,72.7484,48509.0
2020-03-24 12:30:00,73.06,73.1,72.62,72.84,229160.0,72.7583,72.7982,72.3201,72.5392,229160.0
2020-03-24 12:40:00,72.83,72.86,72.5,72.59,35603.0,72.5293,72.5592,72.2006,72.2903,35603.0
2020-03-24 12:50:00,72.53,72.82,71.94,71.94,106223.0,72.2305,72.5193,71.6429,71.6429,106223.0
2020-03-24 13:00:00,71.94,72.35,71.69,71.81,54987.0,71.6429,72.0513,71.394,71.5135,54987.0
2020-03-24 13:10:00,71.79,71.89,71.53,71.77,83176.0,71.4936,71.5932,71.2346,71.4737,83176.0
2020-03-24 13:20:00,71.73,72.17,71.55,71.94,41855.0,71.4338,71.872,71.2546,71.6429,41855.0
2020-03-24 13:30:00,72.01,72.19,71.87,72.11,29108.0,71.7127,71.8919,71.5732,71.8122,29108.0
2020-03-24 13:40:00,72.15,72.4,71.85,71.93,82321.0,71.8521,72.1011,71.5533,71.633,82321.0
2020-03-24 13:50:00,71.96,72.07,71.51,71.72,33566.0,71.6629,71.7724,71.2147,71.4239,33566.0
2020-03-24 14:00:00,71.77,72.18,71.42,71.46,28977.0,71.4737,71.882,71.1251,71.1649,28977.0
2020-03-24 14:10:00,71.48,72.31,71.36,72.04,104671.0,71.1848,72.0114,71.0653,71.7425,104671.0
2020-03-24 14:20:00,72.09,72.46,71.9,72.34,41663.0,71.7923,72.1608,71.6031,72.0413,41663.0
2020-03-24 14:30:00,72.32,73.03,72.13,72.91,144481.0,72.0214,72.7284,71.8322,72.6089,144481.0
2020-03-24 14:40:00,72.97,72.97,72.41,72.62,76232.0,72.6687,72.6687,72.111,72.3201,76232.0
2020-03-24 14:50:00,72.62,73.4,72.56,73.39,132625.0,72.3201,73.0969,72.2604,73.087,132625.0
2020-03-24 15:00:00,73.39,73.39,72.92,73.22,82351.0,73.087,73.087,72.6189,72.9177,82351.0
2020-03-24 15:10:00,73.19,73.28,72.75,73.1,96147.0,72.8878,72.9774,72.4496,72.7982,96147.0
2020-03-24 15:20:00,73.07,73.25,72.94,73.18,55773.0,72.7683,72.9475,72.6388,72.8778,55773.0
2020-03-24 15:30:00,73.23,73.42,72.88,72.95,79963.0,72.9276,73.1168,72.5791,72.6488,79963.0
2020-03-24 15:40:00,73.0,73.37,72.56,72.68,106989.0,72.6986,73.067,72.2604,72.3799,106989.0
2020-03-24 15:50:00,72.65,74.44,72.64,74.13,386317.0,72.35,74.1326,72.3401,73.8239,386317.0
2020-03-25 09:30:00,74.84,76.23,73.8,76.23,344877.0,74.531,75.9152,73.4953,75.9152,344877.0
2020-03-25 09:40:00,76.23,76.26,74.49,74.51,193905.0,75.9152,75.9451,74.1824,74.2023,193905.0
2020-03-25 09:50:00,74.51,74.84,74.08,74.18,97165.0,74.2023,74.531,73.7741,73.8737,97165.0
2020-03-25 10:00:00,74.22,74.66,73.92,74.53,208382.0,73.9135,74.3517,73.6148,74.2223,208382.0
2020-03-25 10:10:00,74.54,74.62,73.73,74.09,147133.0,74.2322,74.3119,73.4256,73.7841,147133.0
2020-03-25 10:20:00,74.15,74.48,73.43,73.78,64092.0,73.8438,74.1725,73.1268,73.4754,64092.0
2020-03-25 10:30:00,73.83,74.46,73.83,74.22,68079.0,73.5251,74.1525,73.5251,73.9135,68079.0
2020-03-25 10:40:00,74.25,74.76,73.77,74.1,53421.0,73.9434,74.4513,73.4654,73.794,53421.0
2020-03-25 10:50:00,74.06,74.72,74.02,74.65,65777.0,73.7542,74.4115,73.7144,74.3418,65777.0
2020-03-25 11:00:00,74.66,75.35,74.24,75.25,84782.0,74.3517,75.0389,73.9335,74.9393,84782.0
2020-03-25 11:10:00,75.23,75.29,74.2,74.5,177634.0,74.9194,74.9791,73.8936,74.1924,177634.0
2020-03-25 11:20:00,74.44,75.0,74.16,74.63,117502.0,74.1326,74.6903,73.8538,74.3218,117502.0
2020-03-25 11:30:00,74.57,74.88,74.48,74.67,28602.0,74.2621,74.5708,74.1725,74.3617,28602.0
2020-03-25 11:40:00,74.77,74.77,73.93,74.28,124787.0,74.4613,74.4613,73.6247,73.9733,124787.0
2020-03-25 11:50:00,74.28,74.48,74.03,74.48,40334.0,73.9733,74.1725,73.7243,74.1725,40334.0
2020-03-25 12:00:00,74.38,75.02,74.38,74.78,48452.0,74.0729,74.7102,74.0729,74.4712,48452.0
2020-03-25 12:10:00,74.75,75.42,74.71,75.33,58245.0,74.4413,75.1086,74.4015,75.019,58245.0
2020-03-25 12:20:00,75.33,75.91,75.27,75.7,172958.0,75.019,75.5966,74.9592,75.3874,172958.0
2020-03-25 12:30:00,75.7,75.87,75.2,75.78,103638.0,75.3874,75.5567,74.8895,75.4671,103638.0
2020-03-25 12:40:00,75.75,76.12,75.63,75.82,39225.0,75.4372,75.8057,75.3177,75.5069,39225.0
2020-03-25 12:50:00,75.87,76.02,75.19,75.56,151994.0,75.5567,75.7061,74.8795,75.248,151994.0
2020-03-25 13:00:00,75.53,76.3,75.45,76.28,77670.0,75.2181,75.9849,75.1385,75.965,77670.0
2020-03-25 13:10:00,76.26,76.5,76.0,76.48,74107.0,75.9451,76.1841,75.6862,76.1642,74107.0
2020-03-25 13:20:00,76.47,76.96,76.29,76.96,98179.0,76.1542,76.6422,75.975,76.6422,98179.0
2020-03-25 13:30:00,76.96,77.16,76.79,76.91,113602.0,76.6422,76.8414,76.4729,76.5924,113602.0
2020-03-25 13:40:00,76.93,77.4,76.66,76.94,214544.0,76.6123,77.0804,76.3435,76.6223,214544.0
2020-03-25 13:50:00,76.92,77.14,76.0,76.42,81275.0,76.6024,76.8215,75.6862,76.1045,81275.0
2020-03-25 14:00:00,76.44,76.46,75.38,75.78,146401.0,76.1244,76.1443,75.0687,75.4671,146401.0
2020-03-25 14:10:00,75.82,76.35,75.81,76.08,58948.0,75.5069,76.0347,75.497,75.7659,58948.0
2020-03-25 14:20:00,76.08,76.24,75.56,75.86,55565.0,75.7659,75.9252,75.248,75.5468,55565.0
2020-03-25 14:30:00,75.79,75.97,75.31,75.88,78222.0,75.4771,75.6563,74.999,75.5667,78222.0
2020-03-25 14:40:00,75.87,76.26,75.59,76.03,227184.0,75.5567,75.9451,75.2779,75.7161,227184.0
2020-03-25 14:50:00,76.05,76.39,75.57,76.0,127454.0,75.736,76.0746,75.258,75.6862,127454.0
2020-03-25 15:00:00,76.0,76.46,75.75,75.88,85955.0,75.6862,76.1443,75.4372,75.5667,85955.0
2020-03-25 15:10:00,75.81,76.14,75.64,75.92,93970.0,75.497,75.8256,75.3277,75.6065,93970.0
2020-03-25 15:20:00,75.89,76.01,75.65,75.86,351187.0,75.5766,75.6961,75.3376,75.5468,351187.0
2020-03-25 15:30:00,75.84,76.1,75.59,75.94,142774.0,75.5268,75.7858,75.2779,75.6264,142774.0
2020-03-25 15:40:00,75.97,76.19,75.01,75.24,471604.0,75.6563,75.8754,74.7003,74.9293,471604.0
2020-03-25 15:50:00,75.24,75.99,74.73,75.33,2224319.0,74.9293,75.6762,74.4214,75.019,2224319.0
2020-03-26 09:30:00,76.23,78.77,75.7,77.5,844080.0,75.9152,78.4447,75.3874,77.18,844080.0
2020-03-26 09:40:00,77.49,77.68,76.83,77.12,467287.0,77.17,77.3592,76.5128,76.8016,467287.0
2020-03-26 09:50:00,77.09,78.12,76.52,77.78,396925.0,76.7717,77.7974,76.204,77.4588,396925.0
2020-03-26 10:00:00,77.89,78.28,77.47,78.28,194490.0,77.5684,77.9568,77.1501,77.9568,194490.0
2020-03-26 10:10:00,78.29,78.45,77.76,78.3,118884.0,77.9667,78.1261,77.4389,77.9767,118884.0
2020-03-26 10:20:00,78.36,78.39,77.45,77.68,71289.0,78.0364,78.0663,77.1302,77.3592,71289.0
2020-03-26 10:30:00,77.82,78.4,77.79,77.84,83628.0,77.4987,78.0763,77.4688,77.5186,83628.0
2020-03-26 10:40:00,77.79,78.56,77.53,77.86,152762.0,77.4688,78.2356,77.2099,77.5385,152762.0
2020-03-26 10:50:00,77.79,78.39,77.64,78.12,160066.0,77.4688,78.0663,77.3194,77.7974,160066.0
2020-03-26 11:00:00,78.23,78.24,77.55,77.74,143645.0,77.907,77.9169,77.2298,77.419,143645.0
2020-03-26 11:10:00,77.72,78.59,77.72,78.53,119538.0,77.3991,78.2655,77.3991,78.2057,119538.0
2020-03-26 11:20:00,78.53,79.04,78.49,78.95,156961.0,78.2057,78.7136,78.1659,78.624,156961.0
2020-03-26 11:30:00,78.93,79.26,78.71,79.03,123140.0,78.6041,78.9327,78.385,78.7037,123140.0
2020-03-26 11:40:00,79.06,79.2,78.06,78.08,61144.0,78.7335,78.873,77.7377,77.7576,61144.0
2020-03-26 11:50:00,78.1,78.44,77.87,78.38,170788.0,77.7775,78.1161,77.5485,78.0564,170788.0
2020-03-26 12:00:00,78.4,78.51,77.66,77.77,397556.0,78.0763,78.1858,77.3393,77.4489,397556.0
2020-03-26 12:10:00,77.77,77.83,76.62,77.01,344311.0,77.4489,77.5086,76.3036,76.692,344311.0
2020-03-26 12:20:00,77.02,77.79,76.99,77.56,261763.0,76.702,77.4688,76.6721,77.2397,261763.0
2020-03-26 12:30:00,77.57,77.81,77.48,77.68,62305.0,77.2497,77.4887,77.1601,77.3592,62305.0
2020-03-26 12:40:00,77.66,77.99,77.52,77.92,47302.0,77.3393,77.668,77.1999,77.5983,47302.0
2020-03-26 12:50:00,77.9,78.14,77.73,77.92,51960.0,77.5783,77.8173,77.409,77.5983,51960.0
2020-03-26 13:00:00,77.9,78.27,77.46,77.62,92410.0,77.5783,77.9468,77.1402,77.2995,92410.0
2020-03-26 13:10:00,77.67,77.68,77.31,77.4,63022.0,77.3493,77.3592,76.9908,77.0804,63022.0
2020-03-26 13:20:00,77.32,77.35,76.8,76.99,346867.0,77.0007,77.0306,76.4829,76.6721,346867.0
2020-03-26 13:30:00,76.99,77.05,76.29,76.74,144629.0,76.6721,76.7318,75.975,76.4231,144629.0
2020-03-26 13:40:00,76.84,77.2,76.71,77.19,57001.0,76.5227,76.8812,76.3933,76.8713,57001.0
2020-03-26 13:50:00,77.21,77.47,76.94,77.15,149410.0,76.8912,77.1501,76.6223,76.8314,149410.0
2020-03-26 14:00:00,77.21,77.47,76.84,76.9,36854.0,76.8912,77.1501,76.5227,76.5825,36854.0
2020-03-26 14:10:00,76.93,77.06,76.63,76.97,93685.0,76.6123,76.7418,76.3136,76.6522,93685.0
2020-03-26 14:20:00,76.91,77.25,76.75,76.9,157416.0,76.5924,76.931,76.4331,76.5825,157416.0
2020-03-26 14:30:00,76.94,77.6,76.94,77.4,169494.0,76.6223,77.2796,76.6223,77.0804,169494.0
2020-03-26 14:40:00,77.41,77.61,77.18,77.33,43466.0,77.0904,77.2895,76.8613,77.0107,43466.0
2020-03-26 14:50:00,77.28,77.82,77.28,77.52,53236.0,76.9609,77.4987,76.9609,77.1999,53236.0
2020-03-26 15:00:00,77.51,77.65,77.26,77.48,113924.0,77.19,77.3294,76.941,77.1601,113924.0
2020-03-26 15:10:00,77.52,77.86,77.43,77.77,170702.0,77.1999,77.5385,77.1103,77.4489,170702.0
2020-03-26 15:20:00,77.76,77.78,77.37,77.62,252496.0,77.4389,77.4588,77.0505,77.2995,252496.0
2020-03-26 15:30:00,77.61,77.9,76.77,76.87,439760.0,77.2895,77.5783,76.453,76.5526,439760.0
2020-03-26 15:40:00,76.87,77.24,76.75,76.77,378769.0,76.5526,76.9211,76.4331,76.453,378769.0
2020-03-26 15:50:00,76.78,78.3,76.78,78.16,1297118.0,76.463,77.9767,76.463,77.8373,1297118.0
2020-03-27 09:30:00,76.37,77.29,75.87,76.74,254802.0,76.0547,76.9709,75.5567,76.4231,254802.0
2020-03-27 09:40:00,76.74,76.78,75.74,76.21,174157.0,76.4231,76.463,75.4273,75.8953,174157.0
2020-03-27 09:50:00,76.23,76.9,76.1,76.71,112070.0,75.9152,76.5825,75.7858,76.3933,112070.0
2020-03-27 10:00:00,76.73,76.92,76.56,76.81,58573.0,76.4132,76.6024,76.2439,76.4928,58573.0
2020-03-27 10:10:00,76.77,77.07,75.78,76.12,211990.0,76.453,76.7518,75.4671,75.8057,211990.0
2020-03-27 10:20:00,76.12,76.41,75.84,76.07,120970.0,75.8057,76.0945,75.5268,75.7559,120970.0
2020-03-27 10:30:00,76.07,76.18,75.55,76.06,88664.0,75.7559,75.8654,75.238,75.7459,88664.0
2020-03-27 10:40:00,76.03,76.21,75.68,75.98,72021.0,75.7161,75.8953,75.3675,75.6663,72021.0
2020-03-27 10:50:00,75.98,76.35,75.73,76.25,67718.0,75.6663,76.0347,75.4173,75.9352,67718.0
2020-03-27 11:00:00,76.27,76.53,76.16,76.53,209141.0,75.9551,76.214,75.8455,76.214,209141.0
2020-03-27 11:10:00,76.56,77.11,76.45,76.81,132984.0,76.2439,76.7916,76.1343,76.4928,132984.0
2020-03-27 11:20:00,76.78,76.81,76.06,76.15,59837.0,76.463,76.4928,75.7459,75.8356,59837.0
2020-03-27 11:30:00,76.16,76.56,75.92,76.12,66988.0,75.8455,76.2439,75.6065,75.8057,66988.0
2020-03-27 11:40:00,76.1,76.18,75.62,75.78,90751.0,75.7858,75.8654,75.3078,75.4671,90751.0
2020-03-27 11:50:00,75.78,76.3,75.67,75.74,128607.0,75.4671,75.9849,75.3575,75.4273,128607.0
2020-03-27 12:00:00,75.76,76.12,75.74,75.97,43615.0,75.4472,75.8057,75.4273,75.6563,43615.0
2020-03-27 12:10:00,76.01,76.54,75.94,76.52,42148.0,75.6961,76.224,75.6264,76.204,42148.0
2020-03-27 12:20:00,76.54,76.8,76.3,76.63,52308.0,76.224,76.4829,75.9849,76.3136,52308.0
2020-03-27 12:30:00,76.61,76.95,76.5,76.8,39672.0,76.2937,76.6323,76.1841,76.4829,39672.0
2020-03-27 12:40:00,76.73,76.96,76.68,76.72,41904.0,76.4132,76.6422,76.3634,76.4032,41904.0
2020-03-27 12:50:00,76.74,77.04,76.69,76.93,48175.0,76.4231,76.7219,76.3733,76.6123,48175.0
2020-03-27 13:00:00,76.91,77.2,76.79,76.85,52863.0,76.5924,76.8812,76.4729,76.5327,52863.0
2020-03-27 13:10:00,76.86,76.9,76.45,76.61,132443.0,76.5426,76.5825,76.1343,76.2937,132443.0
2020-03-27 13:20:00,76.69,76.93,76.5,76.52,57135.0,76.3733,76.6123,76.1841,76.204,57135.0
2020-03-27 13:30:00,76.52,77.27,76.51,77.15,95469.0,76.204,76.9509,76.1941,76.8314,95469.0
2020-03-27 13:40:00,77.16,77.45,76.96,77.34,260102.0,76.8414,77.1302,76.6422,77.0207,260102.0
2020-03-27 13:50:00,77.37,77.52,77.23,77.23,108797.0,77.0505,77.1999,76.9111,76.9111,108797.0
2020-03-27 14:00:00,77.23,77.39,77.05,77.06,87750.0,76.9111,77.0704,76.7318,76.7418,87750.0
2020-03-27 14:10:00,77.09,77.52,77.08,77.39,131727.0,76.7717,77.1999,76.7617,77.0704,131727.0
2020-03-27 14:20:00,77.35,77.5,77.19,77.35,81894.0,77.0306,77.18,76.8713,77.0306,81894.0
2020-03-27 14:30:00,77.39,77.61,77.31,77.38,37730.0,77.0704,77.2895,76.9908,77.0605,37730.0
2020-03-27 14:40:00,77.39,77.47,77.1,77.17,52994.0,77.0704,77.1501,76.7816,76.8514,52994.0
2020-03-27 14:50:00,77.15,77.7,76.93,77.64,99498.0,76.8314,77.3792,76.6123,77.3194,99498.0
2020-03-27 15:00:00,77.63,77.75,77.44,77.71,65256.0,77.3095,77.429,77.1202,77.3891,65256.0
2020-03-27 15:10:00,77.71,77.97,77.5,77.92,144538.0,77.3891,77.6481,77.18,77.5983,144538.0
2020-03-27 15:20:00,77.9,78.36,77.74,78.07,67772.0,77.5783,78.0364,77.419,77.7476,67772.0
2020-03-27 15:30:00,78.04,78.12,77.54,77.58,84904.0,77.7178,77.7974,77.2198,77.2597,84904.0
2020-03-27 15:40:00,77.5,77.61,76.93,76.94,166366.0,77.18,77.2895,76.6123,76.6223,166366.0
2020-03-27 15:50:00,76.88,76.91,75.88,75.98,324047.0,76.5626,76.5924,75.5667,75.6663,324047.0
2020-03-30 09:30:00,77.05,77.25,75.49,75.51,147503.0,76.7318,76.931,75.1783,75.1982,147503.0
2020-03-30 09:40:00,75.5,76.22,75.22,76.16,76937.0,75.1882,75.9053,74.9094,75.8455,76937.0
2020-03-30 09:50:00,76.24,76.56,76.0,76.29,65744.0,75.9252,76.2439,75.6862,75.975,65744.0
2020-03-30 10:00:00,76.22,76.56,76.02,76.16,54126.0,75.9053,76.2439,75.7061,75.8455,54126.0
2020-03-30 10:10:00,76.18,77.14,76.04,76.96,90787.0,75.8654,76.8215,75.726,76.6422,90787.0
2020-03-30 10:20:00,76.98,77.08,76.47,76.7,49804.0,76.6621,76.7617,76.1542,76.3833,49804.0
2020-03-30 10:30:00,76.65,77.3,76.65,77.3,80393.0,76.3335,76.9808,76.3335,76.9808,80393.0
2020-03-30 10:40:00,77.29,77.57,76.8,77.33,69001.0,76.9709,77.2497,76.4829,77.0107,69001.0
2020-03-30 10:50:00,77.34,77.38,76.48,76.61,42896.0,77.0207,77.0605,76.1642,76.2937,42896.0
2020-03-30 11:00:00,76.6,77.15,76.56,77.14,30850.0,76.2837,76.8314,76.2439,76.8215,30850.0
2020-03-30 11:10:00,77.12,77.21,76.96,77.13,33044.0,76.8016,76.8912,76.6422,76.8115,33044.0
2020-03-30 11:20:00,77.2,77.44,77.05,77.24,48757.0,76.8812,77.1202,76.7318,76.9211,48757.0
2020-03-30 11:30:00,77.25,77.35,76.7,76.87,72877.0,76.931,77.0306,76.3833,76.5526,72877.0
2020-03-30 11:40:00,76.89,77.37,76.85,77.23,101378.0,76.5725,77.0505,76.5327,76.9111,101378.0
2020-03-30 11:50:00,77.23,77.55,77.18,77.33,78203.0,76.9111,77.2298,76.8613,77.0107,78203.0
2020-03-30 12:00:00,77.32,77.38,76.9,77.03,79781.0,77.0007,77.0605,76.5825,76.7119,79781.0
2020-03-30 12:10:00,77.01,77.41,76.97,77.35,49813.0,76.692,77.0904,76.6522,77.0306,49813.0
2020-03-30 12:20:00,77.31,77.54,77.1,77.53,39678.0,76.9908,77.2198,76.7816,77.2099,39678.0
2020-03-30 12:30:00,77.55,77.55,77.04,77.45,35801.0,77.2298,77.2298,76.7219,77.1302,35801.0
2020-03-30 12:40:00,77.39,77.51,77.22,77.48,174649.0,77.0704,77.19,76.9011,77.1601,174649.0
2020-03-30 12:50:00,77.5,77.64,77.4,77.46,62911.0,77.18,77.3194,77.0804,77.1402,62911.0
2020-03-30 13:00:00,77.46,77.46,76.84,76.91,53646.0,77.1402,77.1402,76.5227,76.5924,53646.0
2020-03-30 13:10:00,76.94,77.33,76.94,77.31,44995.0,76.6223,77.0107,76.6223,76.9908,44995.0
2020-03-30 13:20:00,77.25,77.56,77.19,77.45,50111.0,76.931,77.2397,76.8713,77.1302,50111.0
2020-03-30 13:30:00,77.46,77.5,77.17,77.28,50651.0,77.1402,77.18,76.8514,76.9609,50651.0
2020-03-30 13:40:00,77.3,77.36,76.94,77.08,39230.0,76.9808,77.0406,76.6223,76.7617,39230.0
2020-03-30 13:50:00,77.04,77.13,76.74,76.85,33855.0,76.7219,76.8115,76.4231,76.5327,33855.0
2020-03-30 14:00:00,76.88,76.88,76.69,76.76,52757.0,76.5626,76.5626,76.3733,76.443,52757.0
2020-03-30 14:10:00,76.75,76.75,76.47,76.66,50114.0,76.4331,76.4331,76.1542,76.3435,50114.0
2020-03-30 14:20:00,76.61,77.02,76.47,76.92,28081.0,76.2937,76.702,76.1542,76.6024,28081.0
2020-03-30 14:30:00,76.93,77.24,76.88,77.14,43412.0,76.6123,76.9211,76.5626,76.8215,43412.0
2020-03-30 14:40:00,77.15,77.4,77.06,77.29,55750.0,76.8314,77.0804,76.7418,76.9709,55750.0
2020-03-30 14:50:00,77.34,77.52,77.17,77.3,55873.0,77.0207,77.1999,76.8514,76.9808,55873.0
2020-03-30 15:00:00,77.31,77.51,77.19,77.51,75108.0,76.9908,77.19,76.8713,77.19,75108.0
2020-03-30 15:10:00,77.5,77.68,77.38,77.54,128146.0,77.18,77.3592,77.0605,77.2198,128146.0
2020-03-30 15:20:00,77.56,77.68,77.13,77.33,233490.0,77.2397,77.3592,76.8115,77.0107,233490.0
2020-03-30 15:30:00,77.35,77.53,77.24,77.48,179080.0,77.0306,77.2099,76.9211,77.1601,179080.0
2020-03-30 15:40:00,77.46,77.56,77.22,77.32,289646.0,77.1402,77.2397,76.9011,77.0007,289646.0
2020-03-30 15:50:00,77.35,78.11,77.35,78.02,418258.0,77.0306,77.7875,77.0306,77.6978,418258.0
2020-03-31 09:30:00,78.62,78.78,77.41,78.24,225455.0,78.2954,78.4547,77.0904,77.9169,225455.0
2020-03-31 09:40:00,78.23,78.35,77.44,77.97,138517.0,77.907,78.0265,77.1202,77.6481,138517.0
2020-03-31 09:50:00,77.95,78.13,77.48,77.84,39133.0,77.6281,77.8074,77.1601,77.5186,39133.0
2020-03-31 10:00:00,77.93,78.74,77.93,78.31,89764.0,77.6082,78.4149,77.6082,77.9866,89764.0
2020-03-31 10:10:00,78.31,78.8,78.31,78.76,238782.0,77.9866,78.4746,77.9866,78.4348,238782.0
2020-03-31 10:20:00,78.79,78.79,78.38,78.54,103797.0,78.4647,78.4647,78.0564,78.2157,103797.0
2020-03-31 10:30:00,78.57,78.89,78.53,78.64,77879.0,78.2456,78.5643,78.2057,78.3153,77879.0
2020-03-31 10:40:00,78.65,78.87,78.27,78.6,109958.0,78.3252,78.5443,77.9468,78.2754,109958.0
2020-03-31 10:50:00,78.52,78.79,77.93,77.95,99181.0,78.1958,78.4647,77.6082,77.6281,99181.0
2020-03-31 11:00:00,77.99,78.28,77.81,78.26,48480.0,77.668,77.9568,77.4887,77.9369,48480.0
2020-03-31 11:10:00,78.31,78.64,78.26,78.43,57627.0,77.9866,78.3153,77.9369,78.1062,57627.0
2020-03-31 11:20:00,78.39,78.61,78.23,78.56,62065.0,78.0663,78.2854,77.907,78.2356,62065.0
2020-03-31 11:30:00,78.62,78.71,78.23,78.3,62001.0,78.2954,78.385,77.907,77.9767,62001.0
2020-03-31 11:40:00,78.41,78.69,78.31,78.43,39296.0,78.0862,78.3651,77.9866,78.1062,39296.0
2020-03-31 11:50:00,78.41,78.53,78.3,78.47,21853.0,78.0862,78.2057,77.9767,78.146,21853.0
2020-03-31 12:00:00,78.46,78.56,78.06,78.53,105220.0,78.136,78.2356,77.7377,78.2057,105220.0
2020-03-31 12:10:00,78.47,78.48,77.97,77.99,106992.0,78.146,78.1559,77.6481,77.668,106992.0
2020-03-31 12:20:00,78.01,78.02,77.46,77.64,93040.0,77.6879,77.6978,77.1402,77.3194,93040.0
2020-03-31 12:30:00,77.63,77.65,77.13,77.21,101309.0,77.3095,77.3294,76.8115,76.8912,101309.0
2020-03-31 12:40:00,77.23,77.73,77.22,77.67,182127.0,76.9111,77.409,76.9011,77.3493,182127.0
2020-03-31 12:50:00,77.65,77.7,77.22,77.26,82762.0,77.3294,77.3792,76.9011,76.941,82762.0
2020-03-31 13:00:00,77.22,77.49,77.0,77.28,103132.0,76.9011,77.17,76.6821,76.9609,103132.0
2020-03-31 13:10:00,77.26,77.35,76.74,76.76,70469.0,76.941,77.0306,76.4231,76.443,70469.0
2020-03-31 13:20:00,76.75,76.81,76.42,76.5,239796.0,76.4331,76.4928,76.1045,76.1841,239796.0
2020-03-31 13:30:00,76.49,77.15,76.35,76.98,208827.0,76.1742,76.8314,76.0347,76.6621,208827.0
2020-03-31 13:40:00,76.96,77.22,76.88,77.19,72364.0,76.6422,76.9011,76.5626,76.8713,72364.0
2020-03-31 13:50:00,77.17,77.31,76.85,77.26,35584.0,76.8514,76.9908,76.5327,76.941,35584.0
2020-03-31 14:00:00,77.25,77.44,77.1,77.39,70502.0,76.931,77.1202,76.7816,77.0704,70502.0
2020-03-31 14:10:00,77.3,77.4,77.1,77.22,34505.0,76.9808,77.0804,76.7816,76.9011,34505.0
2020-03-31 14:20:00,77.21,77.45,77.19,77.39,109148.0,76.8912,77.1302,76.8713,77.0704,109148.0
2020-03-31 14:30:00,77.37,77.49,77.04,77.48,152449.0,77.0505,77.17,76.7219,77.1601,152449.0
2020-03-31 14:40:00,77.47,77.63,77.0,77.06,206826.0,77.1501,77.3095,76.6821,76.7418,206826.0
2020-03-31 14:50:00,77.09,77.35,77.05,77.25,99842.0,76.7717,77.0306,76.7318,76.931,99842.0
2020-03-31 15:00:00,77.28,77.36,76.96,77.1,101506.0,76.9609,77.0406,76.6422,76.7816,101506.0
2020-03-31 15:10:00,77.11,77.15,76.24,76.3,261358.0,76.7916,76.8314,75.9252,75.9849,261358.0
2020-03-31 15:20:00,76.4,76.43,75.96,76.25,77390.0,76.0845,76.1144,75.6464,75.9352,77390.0
2020-03-31 15:30:00,76.27,76.72,76.27,76.61,79437.0,75.9551,76.4032,75.9551,76.2937,79437.0
2020-03-31 15:40:00,76.6,76.76,76.3,76.3,181988.0,76.2837,76.443,75.9849,75.9849,181988.0
2020-03-31 15:50:00,76.31,77.6,76.29,77.48,537406.0,75.9949,77.2796,75.975,77.1601,537406.0
2020-04-01 09:30:00,74.97,75.62,74.62,75.28,237294.0,74.6604,75.3078,74.3119,74.9692,237294.0
2020-04-01 09:40:00,75.27,75.55,74.76,75.55,152044.0,74.9592,75.238,74.4513,75.238,152044.0
2020-04-01 09:50:00,75.51,76.02,75.36,75.66,113986.0,75.1982,75.7061,75.0488,75.3476,113986.0
2020-04-01 10:00:00,75.63,75.79,75.12,75.43,124905.0,75.3177,75.4771,74.8098,75.1185,124905.0
2020-04-01 10:10:00,75.47,75.84,75.35,75.58,169835.0,75.1584,75.5268,75.0389,75.2679,169835.0
2020-04-01 10:20:00,75.57,76.03,75.57,75.83,68142.0,75.258,75.7161,75.258,75.5169,68142.0
2020-04-01 10:30:00,75.84,76.45,75.66,76.15,144110.0,75.5268,76.1343,75.3476,75.8356,144110.0
2020-04-01 10:40:00,76.27,76.55,75.84,76.48,278039.0,75.9551,76.2339,75.5268,76.1642,278039.0
2020-04-01 10:50:00,76.47,76.49,75.74,76.0,119663.0,76.1542,76.1742,75.4273,75.6862,119663.0
2020-04-01 11:00:00,76.0,76.14,75.82,76.08,86944.0,75.6862,75.8256,75.5069,75.7659,86944.0
2020-04-01 11:10:00,76.08,76.35,75.7,76.01,135598.0,75.7659,76.0347,75.3874,75.6961,135598.0
2020-04-01 11:20:00,76.0,76.09,75.5,75.59,182816.0,75.6862,75.7758,75.1882,75.2779,182816.0
2020-04-01 11:30:00,75.59,76.1,75.49,75.56,150217.0,75.2779,75.7858,75.1783,75.248,150217.0
2020-04-01 11:40:00,75.6,75.94,75.46,75.64,199492.0,75.2878,75.6264,75.1484,75.3277,199492.0
2020-04-01 11:50:00,75.63,75.64,75.3,75.36,187281.0,75.3177,75.3277,74.9891,75.0488,187281.0
2020-04-01 12:00:00,75.32,75.41,74.83,74.9,142110.0,75.009,75.0986,74.521,74.5907,142110.0
2020-04-01 12:10:00,74.88,75.18,74.82,74.84,107114.0,74.5708,74.8696,74.5111,74.531,107114.0
2020-04-01 12:20:00,74.85,74.9,74.32,74.37,170076.0,74.5409,74.5907,74.0131,74.0629,170076.0
2020-04-01 12:30:00,74.37,74.58,73.87,73.89,201019.0,74.0629,74.272,73.565,73.5849,201019.0
2020-04-01 12:40:00,73.93,74.2,73.77,73.87,211817.0,73.6247,73.8936,73.4654,73.565,211817.0
2020-04-01 12:50:00,73.87,74.23,73.83,73.94,110931.0,73.565,73.9235,73.5251,73.6347,110931.0
2020-04-01 13:00:00,73.94,74.12,73.74,73.91,126639.0,73.6347,73.8139,73.4355,73.6048,126639.0
2020-04-01 13:10:00,73.92,74.57,73.81,74.28,159282.0,73.6148,74.2621,73.5052,73.9733,159282.0
2020-04-01 13:20:00,74.27,74.3,73.78,73.98,179070.0,73.9633,73.9932,73.4754,73.6745,179070.0
2020-04-01 13:30:00,73.97,73.99,73.71,73.97,149656.0,73.6646,73.6845,73.4056,73.6646,149656.0
2020-04-01 13:40:00,73.97,74.13,73.7,74.02,112667.0,73.6646,73.8239,73.3957,73.7144,112667.0
2020-04-01 13:50:00,73.95,74.24,73.76,74.08,65827.0,73.6446,73.9335,73.4554,73.7741,65827.0
2020-04-01 14:00:00,74.08,74.6,73.94,74.24,166322.0,73.7741,74.292,73.6347,73.9335,166322.0
2020-04-01 14:10:00,74.25,74.33,74.05,74.09,100645.0,73.9434,74.0231,73.7442,73.7841,100645.0
2020-04-01 14:20:00,74.1,74.2,73.9,73.9,67188.0,73.794,73.8936,73.5949,73.5949,67188.0
2020-04-01 14:30:00,73.9,74.09,73.64,74.02,135986.0,73.5949,73.7841,73.3359,73.7144,135986.0
2020-04-01 14:40:00,74.01,74.22,73.85,73.99,94246.0,73.7044,73.9135,73.5451,73.6845,94246.0
2020-04-01 14:50:00,73.98,74.03,73.71,73.75,97689.0,73.6745,73.7243,73.4056,73.4455,97689.0
2020-04-01 15:00:00,73.72,74.08,73.66,73.75,128316.0,73.4156,73.7741,73.3558,73.4455,128316.0
2020-04-01 15:10:00,73.73,73.92,73.62,73.91,130407.0,73.4256,73.6148,73.316,73.6048,130407.0
2020-04-01 15:20:00,73.93,73.93,73.49,73.51,215220.0,73.6247,73.6247,73.1865,73.2065,215220.0
2020-04-01 15:30:00,73.51,73.58,73.23,73.25,354490.0,73.2065,73.2762,72.9276,72.9475,354490.0
2020-04-01 15:40:00,73.25,73.57,72.97,73.46,605900.0,72.9475,73.2662,72.6687,73.1567,605900.0
2020-04-01 15:50:00,73.44,73.74,73.15,73.4,574417.0,73.1368,73.4355,72.848,73.0969,574417.0
2020-04-02 09:30:00,72.69,73.27,72.52,72.83,188055.0,72.3899,72.9675,72.2206,72.5293,188055.0
2020-04-02 09:40:00,72.86,73.24,72.38,72.51,192215.0,72.5592,72.9376,72.0811,72.2106,192215.0
2020-04-02 09:50:00,72.55,73.46,72.54,73.27,95640.0,72.2504,73.1567,72.2405,72.9675,95640.0
2020-04-02 10:00:00,73.32,73.8,73.1,73.8,84881.0,73.0173,73.4953,72.7982,73.4953,84881.0
2020-04-02 10:10:00,73.78,74.03,73.52,73.95,119589.0,73.4754,73.7243,73.2164,73.6446,119589.0
2020-04-02 10:20:00,73.97,74.29,73.75,74.25,70767.0,73.6646,73.9832,73.4455,73.9434,70767.0
2020-04-02 10:30:00,74.2,75.33,74.08,75.31,214795.0,73.8936,75.019,73.7741,74.999,214795.0
2020-04-02 10:40:00,75.33,75.33,74.45,74.45,142796.0,75.019,75.019,74.1426,74.1426,142796.0
2020-04-02 10:50:00,74.46,74.73,74.0,74.73,320675.0,74.1525,74.4214,73.6944,74.4214,320675.0
2020-04-02 11:00:00,74.73,74.74,74.01,74.49,78748.0,74.4214,74.4314,73.7044,74.1824,78748.0
2020-04-02 11:10:00,74.5,75.33,74.47,75.07,160993.0,74.1924,75.019,74.1625,74.76,160993.0
2020-04-02 11:20:00,75.06,75.1,74.48,74.56,92287.0,74.7501,74.7899,74.1725,74.2521,92287.0
2020-04-02 11:30:00,74.55,74.81,74.34,74.75,43400.0,74.2422,74.5011,74.033,74.4413,43400.0
2020-04-02 11:40:00,74.71,75.3,74.71,75.25,114136.0,74.4015,74.9891,74.4015,74.9393,114136.0
2020-04-02 11:50:00,75.24,75.4,74.99,75.12,128408.0,74.9293,75.0887,74.6804,74.8098,128408.0
2020-04-02 12:00:00,75.23,75.39,74.94,75.16,81317.0,74.9194,75.0787,74.6306,74.8497,81317.0
2020-04-02 12:10:00,75.15,75.45,75.04,75.32,43260.0,74.8397,75.1385,74.7301,75.009,43260.0
2020-04-02 12:20:00,75.27,75.4,74.92,74.95,34758.0,74.9592,75.0887,74.6106,74.6405,34758.0
2020-04-02 12:30:00,74.96,75.11,74.84,75.0,106767.0,74.6505,74.7999,74.531,74.6903,106767.0
2020-04-02 12:40:00,74.92,75.14,74.88,75.14,62437.0,74.6106,74.8297,74.5708,74.8297,62437.0
2020-04-02 12:50:00,75.17,75.28,74.96,75.03,19366.0,74.8596,74.9692,74.6505,74.7202,19366.0
2020-04-02 13:00:00,75.05,75.24,74.86,74.87,35492.0,74.7401,74.9293,74.5509,74.5609,35492.0
2020-04-02 13:10:00,74.81,74.87,74.36,74.47,99791.0,74.5011,74.5609,74.053,74.1625,99791.0
2020-04-02 13:20:00,74.38,74.77,74.38,74.44,39671.0,74.0729,74.4613,74.0729,74.1326,39671.0
2020-04-02 13:30:00,74.43,74.5,74.21,74.42,37147.0,74.1227,74.1924,73.9036,74.1127,37147.0
2020-04-02 13:40:00,74.4,74.77,74.4,74.61,51302.0,74.0928,74.4613,74.0928,74.3019,51302.0
2020-04-02 13:50:00,74.61,74.85,74.39,74.47,44466.0,74.3019,74.5409,74.0828,74.1625,44466.0
2020-04-02 14:00:00,74.44,74.46,73.86,73.88,82058.0,74.1326,74.1525,73.555,73.5749,82058.0
2020-04-02 14:10:00,73.86,74.08,73.22,73.22,188098.0,73.555,73.7741,72.9177,72.9177,188098.0
2020-04-02 14:20:00,73.23,74.03,73.15,74.03,259433.0,72.9276,73.7243,72.848,73.7243,259433.0
2020-04-02 14:30:00,74.02,74.43,73.92,74.33,47352.0,73.7144,74.1227,73.6148,74.0231,47352.0
2020-04-02 14:40:00,74.34,74.36,73.84,74.08,98121.0,74.033,74.053,73.5351,73.7741,98121.0
2020-04-02 14:50:00,74.05,74.83,74.03,74.75,128282.0,73.7442,74.521,73.7243,74.4413,128282.0
2020-04-02 15:00:00,74.77,74.97,74.62,74.93,114610.0,74.4613,74.6604,74.3119,74.6206,114610.0
2020-04-02 15:10:00,74.91,75.09,74.66,75.05,214288.0,74.6007,74.7799,74.3517,74.7401,214288.0
2020-04-02 15:20:00,75.06,75.21,74.88,75.06,140167.0,74.7501,74.8994,74.5708,74.7501,140167.0
2020-04-02 15:30:00,75.06,75.15,74.66,74.76,180575.0,74.7501,74.8397,74.3517,74.4513,180575.0
2020-04-02 15:40:00,74.77,75.3,74.76,75.16,355908.0,74.4613,74.9891,74.4513,74.8497,355908.0
2020-04-02 15:50:00,75.18,76.08,75.17,75.96,1144456.0,74.8696,75.7659,74.8596,75.6464,1144456.0
2020-04-03 09:30:00,75.69,76.6,75.25,76.49,297954.0,75.3775,76.2837,74.9393,76.1742,297954.0
2020-04-03 09:40:00,76.5,76.63,75.98,76.06,157057.0,76.1841,76.3136,75.6663,75.7459,157057.0
2020-04-03 09:50:00,76.12,76.34,75.77,76.22,50692.0,75.8057,76.0248,75.4571,75.9053,50692.0
2020-04-03 10:00:00,76.2,76.4,75.93,76.21,59467.0,75.8854,76.0845,75.6165,75.8953,59467.0
2020-04-03 10:10:00,76.22,76.28,75.54,75.55,102183.0,75.9053,75.965,75.2281,75.238,102183.0
2020-04-03 10:20:00,75.57,76.1,75.49,75.7,123703.0,75.258,75.7858,75.1783,75.3874,123703.0
2020-04-03 10:30:00,75.67,75.85,75.28,75.38,123177.0,75.3575,75.5368,74.9692,75.0687,123177.0
2020-04-03 10:40:00,75.46,75.54,75.11,75.28,279640.0,75.1484,75.2281,74.7999,74.9692,279640.0
2020-04-03 10:50:00,75.26,75.52,75.09,75.31,94955.0,74.9492,75.2082,74.7799,74.999,94955.0
2020-04-03 11:00:00,75.31,75.48,75.04,75.42,320358.0,74.999,75.1683,74.7301,75.1086,320358.0
2020-04-03 11:10:00,75.43,75.64,75.16,75.29,160919.0,75.1185,75.3277,74.8497,74.9791,160919.0
2020-04-03 11:20:00,75.27,75.37,74.96,75.18,144625.0,74.9592,75.0588,74.6505,74.8696,144625.0
2020-04-03 11:30:00,75.14,75.28,75.04,75.24,63201.0,74.8297,74.9692,74.7301,74.9293,63201.0
2020-04-03 11:40:00,75.21,75.25,74.72,74.95,161605.0,74.8994,74.9393,74.4115,74.6405,161605.0
2020-04-03 11:50:00,74.93,75.06,74.67,75.0,100008.0,74.6206,74.7501,74.3617,74.6903,100008.0
2020-04-03 12:00:00,74.99,75.06,74.53,74.68,159492.0,74.6804,74.7501,74.2223,74.3716,159492.0
2020-04-03 12:10:00,74.67,74.81,74.49,74.62,129975.0,74.3617,74.5011,74.1824,74.3119,129975.0
2020-04-03 12:20:00,74.63,74.85,74.6,74.84,151065.0,74.3218,74.5409,74.292,74.531,151065.0
2020-04-03 12:30:00,74.82,75.02,74.68,74.95,390803.0,74.5111,74.7102,74.3716,74.6405,390803.0
2020-04-03 12:40:00,74.93,75.19,74.69,74.82,123170.0,74.6206,74.8795,74.3816,74.5111,123170.0
2020-04-03 12:50:00,74.82,75.17,74.79,75.11,67826.0,74.5111,74.8596,74.4812,74.7999,67826.0
2020-04-03 13:00:00,75.1,75.27,74.9,75.19,161754.0,74.7899,74.9592,74.5907,74.8795,161754.0
2020-04-03 13:10:00,75.18,75.19,74.76,74.9,106530.0,74.8696,74.8795,74.4513,74.5907,106530.0
2020-04-03 13:20:00,74.89,74.96,74.5,74.65,258816.0,74.5808,74.6505,74.1924,74.3418,258816.0
2020-04-03 13:30:00,74.64,74.79,74.41,74.44,157295.0,74.3318,74.4812,74.1028,74.1326,157295.0
2020-04-03 13:40:00,74.37,74.51,74.26,74.35,180708.0,74.0629,74.2023,73.9534,74.043,180708.0
2020-04-03 13:50:00,74.35,74.5,74.0,74.29,277465.0,74.043,74.1924,73.6944,73.9832,277465.0
2020-04-03 14:00:00,74.29,74.53,74.27,74.32,210971.0,73.9832,74.2223,73.9633,74.0131,210971.0
2020-04-03 14:10:00,74.33,74.41,74.22,74.29,119843.0,74.0231,74.1028,73.9135,73.9832,119843.0
2020-04-03 14:20:00,74.28,74.59,74.24,74.58,199155.0,73.9733,74.282,73.9335,74.272,199155.0
2020-04-03 14:30:00,74.55,74.71,74.38,74.59,120525.0,74.2422,74.4015,74.0729,74.282,120525.0
2020-04-03 14:40:00,74.59,74.83,74.45,74.79,178936.0,74.282,74.521,74.1426,74.4812,178936.0
2020-04-03 14:50:00,74.77,75.1,74.71,75.0,219578.0,74.4613,74.7899,74.4015,74.6903,219578.0
2020-04-03 15:00:00,75.01,75.21,74.58,74.66,136715.0,74.7003,74.8994,74.272,74.3517,136715.0
2020-04-03 15:10:00,74.64,74.75,74.47,74.6,175812.0,74.3318,74.4413,74.1625,74.292,175812.0
2020-04-03 15:20:00,74.61,74.66,74.42,74.62,170846.0,74.3019,74.3517,74.1127,74.3119,170846.0
2020-04-03 15:30:00,74.6,74.7,74.39,74.48,195868.0,74.292,74.3916,74.0828,74.1725,195868.0
2020-04-03 15:40:00,74.48,74.81,74.22,74.8,355958.0,74.1725,74.5011,73.9135,74.4911,355958.0
2020-04-03 15:50:00,74.83,75.12,74.78,74.91,335836.0,74.521,74.8098,74.4712,74.6007,335836.0
2020-04-06 09:30:00,78.0,78.54,77.79,78.37,317418.0,77.6779,78.2157,77.4688,78.0464,317418.0
2020-04-06 09:40:00,78.41,78.67,78.01,78.45,298578.0,78.0862,78.3452,77.6879,78.1261,298578.0
2020-04-06 09:50:00,78.56,78.98,78.43,78.86,233632.0,78.2356,78.6539,78.1062,78.5344,233632.0
2020-04-06 10:00:00,78.85,79.34,78.81,79.33,221104.0,78.5244,79.0124,78.4846,79.0024,221104.0
2020-04-06 10:10:00,79.33,79.48,79.05,79.43,326563.0,79.0024,79.1518,78.7236,79.102,326563.0
2020-04-06 10:20:00,79.41,79.56,79.2,79.2,208215.0,79.0821,79.2315,78.873,78.873,208215.0
2020-04-06 10:30:00,79.21,79.5,79.04,79.48,223803.0,78.8829,79.1717,78.7136,79.1518,223803.0
2020-04-06 10:40:00,79.49,79.55,78.96,78.96,263446.0,79.1618,79.2215,78.634,78.634,263446.0
2020-04-06 10:50:00,78.95,79.04,78.68,78.92,100093.0,78.624,78.7136,78.3551,78.5941,100093.0
2020-04-06 11:00:00,78.92,79.22,78.76,79.16,138241.0,78.5941,78.8929,78.4348,78.8331,138241.0
2020-04-06 11:10:00,79.2,79.23,78.92,79.01,36763.0,78.873,78.9028,78.5941,78.6838,36763.0
2020-04-06 11:20:00,79.02,79.06,78.84,79.06,54243.0,78.6937,78.7335,78.5145,78.7335,54243.0
2020-04-06 11:30:00,79.05,79.08,78.8,78.91,180967.0,78.7236,78.7535,78.4746,78.5842,180967.0
2020-04-06 11:40:00,78.94,79.09,78.88,79.07,142703.0,78.614,78.7634,78.5543,78.7435,142703.0
2020-04-06 11:50:00,79.03,79.14,78.88,79.07,94598.0,78.7037,78.8132,78.5543,78.7435,94598.0
2020-04-06 12:00:00,79.08,79.2,78.89,79.17,67965.0,78.7535,78.873,78.5643,78.8431,67965.0
2020-04-06 12:10:00,79.11,79.27,79.1,79.24,132254.0,78.7833,78.9427,78.7734,78.9128,132254.0
2020-04-06 12:20:00,79.26,79.5,79.2,79.47,153481.0,78.9327,79.1717,78.873,79.1419,153481.0
2020-04-06 12:30:00,79.47,79.55,79.37,79.49,228437.0,79.1419,79.2215,79.0423,79.1618,228437.0
2020-04-06 12:40:00,79.48,79.56,79.28,79.28,130954.0,79.1518,79.2315,78.9526,78.9526,130954.0
2020-04-06 12:50:00,79.27,79.54,79.22,79.54,71357.0,78.9427,79.2116,78.8929,79.2116,71357.0
2020-04-06 13:00:00,79.52,79.58,79.34,79.4,126451.0,79.1917,79.2514,79.0124,79.0721,126451.0
2020-04-06 13:10:00,79.38,79.49,79.36,79.47,57918.0,79.0522,79.1618,79.0323,79.1419,57918.0
2020-04-06 13:20:00,79.47,79.49,79.36,79.39,66590.0,79.1419,79.1618,79.0323,79.0622,66590.0
2020-04-06 13:30:00,79.39,79.4,79.24,79.34,131657.0,79.0622,79.0721,78.9128,79.0124,131657.0
2020-04-06 13:40:00,79.33,79.42,79.29,79.33,60035.0,79.0024,79.0921,78.9626,79.0024,60035.0
2020-04-06 13:50:00,79.34,79.39,79.27,79.34,62970.0,79.0124,79.0622,78.9427,79.0124,62970.0
2020-04-06 14:00:00,79.34,79.35,79.05,79.06,162516.0,79.0124,79.0224,78.7236,78.7335,162516.0
2020-04-06 14:10:00,79.06,79.07,78.66,78.66,95314.0,78.7335,78.7435,78.3352,78.3352,95314.0
2020-04-06 14:20:00,78.67,78.72,78.38,78.41,96355.0,78.3452,78.395,78.0564,78.0862,96355.0
2020-04-06 14:30:00,78.44,78.61,78.33,78.51,103380.0,78.1161,78.2854,78.0066,78.1858,103380.0
2020-04-06 14:40:00,78.5,78.71,78.36,78.68,89761.0,78.1759,78.385,78.0364,78.3551,89761.0
2020-04-06 14:50:00,78.69,78.87,78.63,78.83,54590.0,78.3651,78.5443,78.3053,78.5045,54590.0
2020-04-06 15:00:00,78.83,78.96,78.74,78.95,124709.0,78.5045,78.634,78.4149,78.624,124709.0
2020-04-06 15:10:00,78.95,78.99,78.63,78.67,110211.0,78.624,78.6638,78.3053,78.3452,110211.0
2020-04-06 15:20:00,78.67,78.99,78.64,78.97,136963.0,78.3452,78.6638,78.3153,78.6439,136963.0
2020-04-06 15:30:00,78.96,79.36,78.95,79.28,147939.0,78.634,79.0323,78.624,78.9526,147939.0
2020-04-06 15:40:00,79.3,79.44,79.13,79.21,208024.0,78.9726,79.112,78.8033,78.8829,208024.0
2020-04-06 15:50:00,79.21,80.5,79.21,80.46,714231.0,78.8829,80.1676,78.8829,80.1278,714231.0
2020-04-07 09:30:00,82.2,83.16,81.97,82.0,549559.0,81.8606,82.8166,81.6315,81.6614,549559.0
2020-04-07 09:40:00,82.0,82.18,81.68,81.84,541592.0,81.6614,81.8407,81.3427,81.5021,541592.0
2020-04-07 09:50:00,81.86,82.27,81.59,81.62,389447.0,81.522,81.9303,81.2531,81.283,389447.0
2020-04-07 10:00:00,81.62,81.64,81.0,81.01,210738.0,81.283,81.3029,80.6655,80.6755,210738.0
2020-04-07 10:10:00,81.04,81.51,80.77,81.15,266613.0,80.7054,81.1734,80.4365,80.8149,266613.0
2020-04-07 10:20:00,81.14,81.25,80.7,80.75,268817.0,80.805,80.9145,80.3668,80.4166,268817.0
2020-04-07 10:30:00,80.83,81.21,80.79,80.99,183427.0,80.4962,80.8747,80.4564,80.6556,183427.0
2020-04-07 10:40:00,80.98,81.06,80.42,80.43,100759.0,80.6456,80.7253,80.0879,80.0979,100759.0
2020-04-07 10:50:00,80.48,80.85,80.27,80.34,268916.0,80.1477,80.5162,79.9386,80.0083,268916.0
2020-04-07 11:00:00,80.27,80.45,79.92,80.17,223271.0,79.9386,80.1178,79.59,79.839,223271.0
2020-04-07 11:10:00,80.21,80.54,80.06,80.52,101910.0,79.8788,80.2074,79.7294,80.1875,101910.0
2020-04-07 11:20:00,80.54,80.67,80.22,80.6,201606.0,80.2074,80.3369,79.8888,80.2672,201606.0
2020-04-07 11:30:00,80.59,81.01,80.54,81.0,83226.0,80.2572,80.6755,80.2074,80.6655,83226.0
2020-04-07 11:40:00,80.98,81.3,80.88,81.04,166724.0,80.6456,80.9643,80.546,80.7054,166724.0
2020-04-07 11:50:00,81.05,81.11,80.78,80.88,91352.0,80.7153,80.7751,80.4464,80.546,91352.0
2020-04-07 12:00:00,80.91,81.61,80.88,81.61,67795.0,80.5759,81.273,80.546,81.273,67795.0
2020-04-07 12:10:00,81.61,81.82,81.39,81.74,71477.0,81.273,81.4822,81.0539,81.4025,71477.0
2020-04-07 12:20:00,81.75,81.79,81.42,81.67,115433.0,81.4124,81.4523,81.0838,81.3328,115433.0
2020-04-07 12:30:00,81.67,81.74,81.43,81.57,220665.0,81.3328,81.4025,81.0938,81.2332,220665.0
2020-04-07 12:40:00,81.57,81.7,81.39,81.39,169682.0,81.2332,81.3626,81.0539,81.0539,169682.0
2020-04-07 12:50:00,81.39,81.48,81.18,81.26,108438.0,81.0539,81.1436,80.8448,80.9245,108438.0
2020-04-07 13:00:00,81.3,81.47,81.16,81.19,67009.0,80.9643,81.1336,80.8249,80.8548,67009.0
2020-04-07 13:10:00,81.2,81.41,81.09,81.25,118640.0,80.8647,81.0738,80.7552,80.9145,118640.0
2020-04-07 13:20:00,81.28,81.37,81.12,81.21,38385.0,80.9444,81.034,80.785,80.8747,38385.0
2020-04-07 13:30:00,81.26,81.27,80.7,80.7,69917.0,80.9245,80.9344,80.3668,80.3668,69917.0
2020-04-07 13:40:00,80.68,81.08,80.66,80.94,127689.0,80.3469,80.7452,80.3269,80.6058,127689.0
2020-04-07 13:50:00,80.9,81.03,80.81,80.87,60305.0,80.566,80.6954,80.4763,80.5361,60305.0
2020-04-07 14:00:00,80.88,80.91,80.34,80.38,112972.0,80.546,80.5759,80.0083,80.0481,112972.0
2020-04-07 14:10:00,80.36,80.45,80.07,80.07,110702.0,80.0282,80.1178,79.7394,79.7394,110702.0
2020-04-07 14:20:00,80.08,80.35,80.04,80.15,88532.0,79.7493,80.0182,79.7095,79.819,88532.0
2020-04-07 14:30:00,80.13,80.33,79.88,79.88,69118.0,79.7991,79.9983,79.5502,79.5502,69118.0
2020-04-07 14:40:00,79.88,79.91,79.5,79.7,92325.0,79.5502,79.58,79.1717,79.3709,92325.0
2020-04-07 14:50:00,79.67,79.73,79.24,79.48,117569.0,79.341,79.4008,78.9128,79.1518,117569.0
2020-04-07 15:00:00,79.48,79.76,79.4,79.69,155155.0,79.1518,79.4307,79.0721,79.3609,155155.0
2020-04-07 15:10:00,79.69,79.84,79.33,79.33,271859.0,79.3609,79.5103,79.0024,79.0024,271859.0
2020-04-07 15:20:00,79.33,79.41,79.03,79.06,336569.0,79.0024,79.0821,78.7037,78.7335,336569.0
2020-04-07 15:30:00,79.07,79.32,78.81,79.3,501193.0,78.7435,78.9925,78.4846,78.9726,501193.0
2020-04-07 15:40:00,79.3,79.71,79.22,79.65,239396.0,78.9726,79.3809,78.8929,79.3211,239396.0
2020-04-07 15:50:00,79.58,79.64,78.8,78.87,487729.0,79.2514,79.3112,78.4746,78.5443,487729.0
2020-04-08 09:30:00,80.22,80.22,79.27,79.34,185326.0,79.8888,79.8888,78.9427,79.0124,185326.0
2020-04-08 09:40:00,79.34,79.68,79.27,79.54,86883.0,79.0124,79.351,78.9427,79.2116,86883.0
2020-04-08 09:50:00,79.54,79.63,79.3,79.36,106703.0,79.2116,79.3012,78.9726,79.0323,106703.0
2020-04-08 10:00:00,79.39,79.5,79.19,79.31,66468.0,79.0622,79.1717,78.863,78.9825,66468.0
2020-04-08 10:10:00,79.36,79.53,79.35,79.5,107576.0,79.0323,79.2016,79.0224,79.1717,107576.0
2020-04-08 10:20:00,79.51,79.67,79.28,79.67,143162.0,79.1817,79.341,78.9526,79.341,143162.0
2020-04-08 10:30:00,79.66,79.85,79.6,79.73,49925.0,79.3311,79.5203,79.2713,79.4008,49925.0
2020-04-08 10:40:00,79.75,79.8,79.56,79.77,73775.0,79.4207,79.4705,79.2315,79.4406,73775.0
2020-04-08 10:50:00,79.78,80.25,79.78,80.19,61833.0,79.4506,79.9186,79.4506,79.8589,61833.0
2020-04-08 11:00:00,80.18,80.26,79.99,80.09,63070.0,79.8489,79.9286,79.6597,79.7593,63070.0
2020-04-08 11:10:00,80.11,80.46,80.1,80.41,52152.0,79.7792,80.1278,79.7693,80.078,52152.0
2020-04-08 11:20:00,80.45,80.61,80.39,80.49,84214.0,80.1178,80.2771,80.0581,80.1576,84214.0
2020-04-08 11:30:00,80.47,80.72,80.38,80.72,116191.0,80.1377,80.3867,80.0481,80.3867,116191.0
2020-04-08 11:40:00,80.71,81.15,80.71,81.04,659342.0,80.3767,80.8149,80.3767,80.7054,659342.0
2020-04-08 11:50:00,81.03,81.05,80.84,80.86,217705.0,80.6954,80.7153,80.5062,80.5261,217705.0
2020-04-08 12:00:00,80.86,80.95,80.66,80.68,130362.0,80.5261,80.6157,80.3269,80.3469,130362.0
2020-04-08 12:10:00,80.67,80.8,80.44,80.74,55591.0,80.3369,80.4664,80.1079,80.4066,55591.0
2020-04-08 12:20:00,80.72,80.87,80.68,80.75,35130.0,80.3867,80.5361,80.3469,80.4166,35130.0
2020-04-08 12:30:00,80.76,81.03,80.7,81.01,51740.0,80.4265,80.6954,80.3668,80.6755,51740.0
2020-04-08 12:40:00,80.98,81.35,80.95,81.2,202476.0,80.6456,81.0141,80.6157,80.8647,202476.0
2020-04-08 12:50:00,81.21,81.35,80.94,81.07,77511.0,80.8747,81.0141,80.6058,80.7353,77511.0
2020-04-08 13:00:00,81.1,81.12,80.92,80.98,87081.0,80.7651,80.785,80.5859,80.6456,87081.0
2020-04-08 13:10:00,81.0,81.02,80.8,80.87,72704.0,80.6655,80.6855,80.4664,80.5361,72704.0
2020-04-08 13:20:00,80.86,81.07,80.86,81.0,48173.0,80.5261,80.7353,80.5261,80.6655,48173.0
2020-04-08 13:30:00,80.99,81.05,80.64,80.67,82692.0,80.6556,80.7153,80.307,80.3369,82692.0
2020-04-08 13:40:00,80.67,80.77,80.46,80.46,38096.0,80.3369,80.4365,80.1278,80.1278,38096.0
2020-04-08 13:50:00,80.49,80.55,80.24,80.24,66081.0,80.1576,80.2174,79.9087,79.9087,66081.0
2020-04-08 14:00:00,80.28,80.84,80.28,80.81,44672.0,79.9485,80.5062,79.9485,80.4763,44672.0
2020-04-08 14:10:00,80.78,80.95,80.7,80.9,109174.0,80.4464,80.6157,80.3668,80.566,109174.0
2020-04-08 14:20:00,80.92,81.29,80.88,81.11,106610.0,80.5859,80.9543,80.546,80.7751,106610.0
2020-04-08 14:30:00,81.11,81.25,81.05,81.24,61274.0,80.7751,80.9145,80.7153,80.9045,61274.0
2020-04-08 14:40:00,81.22,81.41,81.19,81.22,49359.0,80.8846,81.0738,80.8548,80.8846,49359.0
2020-04-08 14:50:00,81.33,81.58,81.32,81.58,48036.0,80.9942,81.2431,80.9842,81.2431,48036.0
2020-04-08 15:00:00,81.56,81.75,81.45,81.71,97902.0,81.2232,81.4124,81.1137,81.3726,97902.0
2020-04-08 15:10:00,81.71,81.76,81.56,81.65,201059.0,81.3726,81.4224,81.2232,81.3129,201059.0
2020-04-08 15:20:00,81.64,81.71,81.38,81.58,163205.0,81.3029,81.3726,81.044,81.2431,163205.0
2020-04-08 15:30:00,81.59,81.78,81.24,81.33,112680.0,81.2531,81.4423,80.9045,80.9942,112680.0
2020-04-08 15:40:00,81.33,81.48,81.09,81.42,159753.0,80.9942,81.1436,80.7552,81.0838,159753.0
2020-04-08 15:50:00,81.43,81.96,81.43,81.96,1001032.0,81.0938,81.6216,81.0938,81.6216,1001032.0
2020-04-09 09:30:00,83.0,84.13,82.76,83.25,542929.0,82.6573,83.7826,82.4183,82.9062,542929.0
2020-04-09 09:40:00,83.26,84.19,83.1,84.05,604902.0,82.9162,83.8424,82.7569,83.7029,604902.0
2020-04-09 09:50:00,84.04,84.19,83.63,84.12,683840.0,83.693,83.8424,83.2847,83.7727,683840.0
2020-04-09 10:00:00,84.17,84.18,83.02,83.1,319691.0,83.8225,83.8324,82.6772,82.7569,319691.0
2020-04-09 10:10:00,83.05,83.41,82.98,83.12,143618.0,82.7071,83.0656,82.6374,82.7768,143618.0
2020-04-09 10:20:00,83.13,83.2,82.51,83.03,199987.0,82.7867,82.8565,82.1693,82.6872,199987.0
2020-04-09 10:30:00,83.04,83.2,82.68,83.13,105790.0,82.6971,82.8565,82.3386,82.7867,105790.0
2020-04-09 10:40:00,83.14,83.35,82.99,83.13,143083.0,82.7967,83.0058,82.6473,82.7867,143083.0
2020-04-09 10:50:00,83.12,83.57,83.08,83.44,257893.0,82.7768,83.2249,82.737,83.0955,257893.0
2020-04-09 11:00:00,83.42,83.45,82.76,82.9,178004.0,83.0755,83.1054,82.4183,82.5577,178004.0
2020-04-09 11:10:00,82.94,83.01,82.6,82.72,130557.0,82.5975,82.6672,82.2589,82.3784,130557.0
2020-04-09 11:20:00,82.73,82.9,82.45,82.85,147562.0,82.3884,82.5577,82.1096,82.5079,147562.0
2020-04-09 11:30:00,82.8,83.17,82.72,83.17,106174.0,82.4581,82.8266,82.3784,82.8266,106174.0
2020-04-09 11:40:00,83.19,83.35,83.12,83.22,61852.0,82.8465,83.0058,82.7768,82.8764,61852.0
2020-04-09 11:50:00,83.23,83.34,83.05,83.27,139320.0,82.8863,82.9959,82.7071,82.9262,139320.0
2020-04-09 12:00:00,83.26,83.36,83.16,83.26,61070.0,82.9162,83.0158,82.8166,82.9162,61070.0
2020-04-09 12:10:00,83.25,83.32,83.12,83.29,50920.0,82.9062,82.976,82.7768,82.9461,50920.0
2020-04-09 12:20:00,83.3,83.44,83.22,83.29,71532.0,82.956,83.0955,82.8764,82.9461,71532.0
2020-04-09 12:30:00,83.29,83.43,83.17,83.28,79311.0,82.9461,83.0855,82.8266,82.9361,79311.0
2020-04-09 12:40:00,83.28,83.3,83.07,83.22,77762.0,82.9361,82.956,82.727,82.8764,77762.0
2020-04-09 12:50:00,83.22,83.39,83.16,83.26,62996.0,82.8764,83.0457,82.8166,82.9162,62996.0
2020-04-09 13:00:00,83.27,83.46,83.21,83.46,52591.0,82.9262,83.1154,82.8664,83.1154,52591.0
2020-04-09 13:10:00,83.45,83.46,83.27,83.41,76193.0,83.1054,83.1154,82.9262,83.0656,76193.0
2020-04-09 13:20:00,83.41,83.58,83.33,83.58,66729.0,83.0656,83.2349,82.9859,83.2349,66729.0
2020-04-09 13:30:00,83.58,83.69,83.42,83.43,83725.0,83.2349,83.3444,83.0755,83.0855,83725.0
2020-04-09 13:40:00,83.43,83.68,83.42,83.48,58830.0,83.0855,83.3345,83.0755,83.1353,58830.0
2020-04-09 13:50:00,83.49,83.55,83.32,83.39,98619.0,83.1453,83.205,82.976,83.0457,98619.0
2020-04-09 14:00:00,83.4,83.4,82.84,82.94,121068.0,83.0556,83.0556,82.4979,82.5975,121068.0
2020-04-09 14:10:00,82.94,82.97,82.65,82.72,63890.0,82.5975,82.6274,82.3087,82.3784,63890.0
2020-04-09 14:20:00,82.71,82.83,82.55,82.62,112988.0,82.3685,82.488,82.2091,82.2789,112988.0
2020-04-09 14:30:00,82.61,82.84,82.6,82.69,150960.0,82.2689,82.4979,82.2589,82.3486,150960.0
2020-04-09 14:40:00,82.7,82.85,82.44,82.44,146863.0,82.3585,82.5079,82.0996,82.0996,146863.0
2020-04-09 14:50:00,82.48,82.5,81.98,82.25,136575.0,82.1394,82.1593,81.6415,81.9104,136575.0
2020-04-09 15:00:00,82.25,82.59,82.22,82.58,107949.0,81.9104,82.249,81.8805,82.239,107949.0
2020-04-09 15:10:00,82.58,83.08,82.58,82.79,106277.0,82.239,82.737,82.239,82.4481,106277.0
2020-04-09 15:20:00,82.85,83.33,82.73,83.33,236616.0,82.5079,82.9859,82.3884,82.9859,236616.0
2020-04-09 15:30:00,83.37,83.43,83.09,83.25,155514.0,83.0258,83.0855,82.7469,82.9062,155514.0
2020-04-09 15:40:00,83.27,83.56,83.07,83.1,175781.0,82.9262,83.215,82.727,82.7569,175781.0
2020-04-09 15:50:00,83.11,83.57,83.0,83.4,447066.0,82.7668,83.2249,82.6573,83.0556,447066.0
2020-04-13 09:30:00,83.34,83.59,82.9,83.3,134434.0,82.9959,83.2448,82.5577,82.956,134434.0
2020-04-13 09:40:00,83.4,83.4,82.64,82.79,95264.0,83.0556,83.0556,82.2988,82.4481,95264.0
2020-04-13 09:50:00,82.78,82.98,82.53,82.68,161017.0,82.4382,82.6374,82.1892,82.3386,161017.0
2020-04-13 10:00:00,82.72,83.23,82.67,83.07,169357.0,82.3784,82.8863,82.3286,82.727,169357.0
2020-04-13 10:10:00,83.15,83.21,82.53,82.58,58397.0,82.8067,82.8664,82.1892,82.239,58397.0
2020-04-13 10:20:00,82.64,82.67,82.09,82.35,88252.0,82.2988,82.3286,81.751,82.01,88252.0
2020-04-13 10:30:00,82.31,82.46,82.09,82.21,86359.0,81.9701,82.1195,81.751,81.8705,86359.0
2020-04-13 10:40:00,82.21,82.4,82.09,82.22,102442.0,81.8705,82.0598,81.751,81.8805,102442.0
2020-04-13 10:50:00,82.23,82.4,82.1,82.37,207954.0,81.8905,82.0598,81.761,82.0299,207954.0
2020-04-13 11:00:00,82.33,82.33,81.87,81.94,149578.0,81.99,81.99,81.5319,81.6017,149578.0
2020-04-13 11:10:00,81.95,82.16,81.9,81.94,113584.0,81.6116,81.8207,81.5618,81.6017,113584.0
2020-04-13 11:20:00,81.93,82.22,81.88,82.19,109544.0,81.5917,81.8805,81.5419,81.8506,109544.0
2020-04-13 11:30:00,82.22,82.31,82.02,82.15,63978.0,81.8805,81.9701,81.6813,81.8108,63978.0
2020-04-13 11:40:00,82.17,82.26,81.94,82.22,166208.0,81.8307,81.9203,81.6017,81.8805,166208.0
2020-04-13 11:50:00,82.2,82.32,82.15,82.23,34656.0,81.8606,81.9801,81.8108,81.8905,34656.0
2020-04-13 12:00:00,82.22,82.53,82.18,82.4,41397.0,81.8805,82.1892,81.8407,82.0598,41397.0
2020-04-13 12:10:00,82.39,82.87,82.39,82.82,77839.0,82.0498,82.5278,82.0498,82.478,77839.0
2020-04-13 12:20:00,82.83,82.89,82.69,82.72,94946.0,82.488,82.5477,82.3486,82.3784,94946.0
2020-04-13 12:30:00,82.72,82.72,82.53,82.59,59357.0,82.3784,82.3784,82.1892,82.249,59357.0
2020-04-13 12:40:00,82.59,82.63,82.47,82.59,37578.0,82.249,82.2888,82.1295,82.249,37578.0
2020-04-13 12:50:00,82.56,82.56,82.33,82.46,60159.0,82.2191,82.2191,81.99,82.1195,60159.0
2020-04-13 13:00:00,82.44,82.5,82.27,82.5,27947.0,82.0996,82.1593,81.9303,82.1593,27947.0
2020-04-13 13:10:00,82.51,82.51,82.18,82.27,38778.0,82.1693,82.1693,81.8407,81.9303,38778.0
2020-04-13 13:20:00,82.22,82.23,82.04,82.23,51706.0,81.8805,81.8905,81.7012,81.8905,51706.0
2020-04-13 13:30:00,82.24,82.46,82.16,82.4,77154.0,81.9004,82.1195,81.8207,82.0598,77154.0
2020-04-13 13:40:00,82.36,82.68,82.36,82.66,21361.0,82.0199,82.3386,82.0199,82.3187,21361.0
2020-04-13 13:50:00,82.67,82.86,82.65,82.81,34483.0,82.3286,82.5179,82.3087,82.4681,34483.0
2020-04-13 14:00:00,82.81,82.95,82.69,82.71,51981.0,82.4681,82.6075,82.3486,82.3685,51981.0
2020-04-13 14:10:00,82.72,82.77,82.38,82.6,50245.0,82.3784,82.4282,82.0398,82.2589,50245.0
2020-04-13 14:20:00,82.58,82.7,82.47,82.64,45038.0,82.239,82.3585,82.1295,82.2988,45038.0
2020-04-13 14:30:00,82.64,82.8,82.62,82.67,31860.0,82.2988,82.4581,82.2789,82.3286,31860.0
2020-04-13 14:40:00,82.7,82.89,82.58,82.81,29806.0,82.3585,82.5477,82.239,82.4681,29806.0
2020-04-13 14:50:00,82.82,83.14,82.78,83.04,158876.0,82.478,82.7967,82.4382,82.6971,158876.0
2020-04-13 15:00:00,83.05,83.06,82.72,82.77,66648.0,82.7071,82.717,82.3784,82.4282,66648.0
2020-04-13 15:10:00,82.77,82.97,82.69,82.97,54842.0,82.4282,82.6274,82.3486,82.6274,54842.0
2020-04-13 15:20:00,82.97,83.1,82.93,83.08,52094.0,82.6274,82.7569,82.5876,82.737,52094.0
2020-04-13 15:30:00,83.06,83.36,83.01,83.32,93641.0,82.717,83.0158,82.6672,82.976,93641.0
2020-04-13 15:40:00,83.31,83.5,83.14,83.46,176106.0,82.966,83.1552,82.7967,83.1154,176106.0
2020-04-13 15:50:00,83.45,83.51,83.03,83.21,387475.0,83.1054,83.1652,82.6872,82.8664,387475.0
2020-04-14 09:30:00,84.83,85.55,84.8,85.21,245849.0,84.4797,85.1968,84.4498,84.8582,245849.0
2020-04-14 09:40:00,85.22,85.69,85.14,85.67,134456.0,84.8681,85.3362,84.7884,85.3163,134456.0
2020-04-14 09:50:00,85.72,85.8,85.52,85.73,174979.0,85.366,85.4457,85.1669,85.376,174979.0
2020-04-14 10:00:00,85.77,85.93,85.6,85.88,76233.0,85.4158,85.5752,85.2465,85.5254,76233.0
2020-04-14 10:10:00,85.88,86.4,85.86,86.34,126128.0,85.5254,86.0432,85.5055,85.9835,126128.0
2020-04-14 10:20:00,86.34,86.52,85.87,86.06,104775.0,85.9835,86.1627,85.5154,85.7046,104775.0
2020-04-14 10:30:00,86.09,86.09,85.81,85.91,92622.0,85.7345,85.7345,85.4557,85.5553,92622.0
2020-04-14 10:40:00,85.92,86.3,85.84,86.01,108188.0,85.5652,85.9437,85.4856,85.6549,108188.0
2020-04-14 10:50:00,86.06,86.09,85.74,85.85,32845.0,85.7046,85.7345,85.386,85.4955,32845.0
2020-04-14 11:00:00,85.83,85.95,85.43,85.45,75599.0,85.4756,85.5951,85.0772,85.0972,75599.0
2020-04-14 11:10:00,85.44,85.56,85.13,85.13,244616.0,85.0872,85.2067,84.7785,84.7785,244616.0
2020-04-14 11:20:00,85.11,85.64,85.09,85.38,54675.0,84.7586,85.2864,84.7387,85.0275,54675.0
2020-04-14 11:30:00,85.39,85.77,85.38,85.69,29215.0,85.0374,85.4158,85.0275,85.3362,29215.0
2020-04-14 11:40:00,85.67,85.81,85.62,85.73,32102.0,85.3163,85.4557,85.2665,85.376,32102.0
2020-04-14 11:50:00,85.74,85.89,85.68,85.76,32127.0,85.386,85.5353,85.3262,85.4059,32127.0
2020-04-14 12:00:00,85.84,86.26,85.84,86.24,64605.0,85.4856,85.9038,85.4856,85.8839,64605.0
2020-04-14 12:10:00,86.24,86.41,86.13,86.37,115748.0,85.8839,86.0532,85.7744,86.0134,115748.0
2020-04-14 12:20:00,86.39,86.4,86.06,86.11,63198.0,86.0333,86.0432,85.7046,85.7544,63198.0
2020-04-14 12:30:00,86.13,86.3,86.08,86.28,27095.0,85.7744,85.9437,85.7246,85.9237,27095.0
2020-04-14 12:40:00,86.27,86.31,86.03,86.1,35297.0,85.9138,85.9536,85.6748,85.7445,35297.0
2020-04-14 12:50:00,86.11,86.22,86.03,86.08,42476.0,85.7544,85.864,85.6748,85.7246,42476.0
2020-04-14 13:00:00,86.09,86.2,86.03,86.14,126022.0,85.7345,85.8441,85.6748,85.7843,126022.0
2020-04-14 13:10:00,86.13,86.2,86.06,86.15,23973.0,85.7744,85.8441,85.7046,85.7943,23973.0
2020-04-14 13:20:00,86.16,86.4,86.12,86.38,35352.0,85.8042,86.0432,85.7644,86.0233,35352.0
2020-04-14 13:30:00,86.38,86.46,86.26,86.38,47656.0,86.0233,86.103,85.9038,86.0233,47656.0
2020-04-14 13:40:00,86.39,86.56,86.3,86.52,71560.0,86.0333,86.2026,85.9437,86.1627,71560.0
2020-04-14 13:50:00,86.56,86.73,86.55,86.6,49824.0,86.2026,86.3719,86.1926,86.2424,49824.0
2020-04-14 14:00:00,86.62,86.65,86.48,86.54,43274.0,86.2623,86.2922,86.1229,86.1827,43274.0
2020-04-14 14:10:00,86.55,86.88,86.55,86.83,74047.0,86.1926,86.5213,86.1926,86.4715,74047.0
2020-04-14 14:20:00,86.83,86.94,86.63,86.64,53777.0,86.4715,86.581,86.2723,86.2823,53777.0
2020-04-14 14:30:00,86.66,86.75,86.55,86.64,78601.0,86.3022,86.3918,86.1926,86.2823,78601.0
2020-04-14 14:40:00,86.68,86.76,86.42,86.49,70172.0,86.3221,86.4018,86.0632,86.1329,70172.0
2020-04-14 14:50:00,86.49,86.62,86.45,86.52,24007.0,86.1329,86.2623,86.093,86.1627,24007.0
2020-04-14 15:00:00,86.51,86.55,86.21,86.39,98521.0,86.1528,86.1926,85.854,86.0333,98521.0
2020-04-14 15:10:00,86.38,86.4,86.03,86.2,182424.0,86.0233,86.0432,85.6748,85.8441,182424.0
2020-04-14 15:20:00,86.18,86.4,86.07,86.34,114120.0,85.8242,86.0432,85.7146,85.9835,114120.0
2020-04-14 15:30:00,86.32,86.38,86.19,86.36,71440.0,85.9636,86.0233,85.8341,86.0034,71440.0
2020-04-14 15:40:00,86.37,86.68,86.35,86.62,123261.0,86.0134,86.3221,85.9934,86.2623,123261.0
2020-04-14 15:50:00,86.63,86.7,86.39,86.6,216247.0,86.2723,86.342,86.0333,86.2424,216247.0
2020-04-15 09:30:00,84.51,84.93,84.4,84.59,330063.0,84.161,84.5793,84.0515,84.2407,330063.0
2020-04-15 09:40:00,84.55,84.63,83.96,84.23,298402.0,84.2009,84.2806,83.6133,83.8822,298402.0
2020-04-15 09:50:00,84.23,84.36,84.03,84.27,224020.0,83.8822,84.0117,83.683,83.922,224020.0
2020-04-15 10:00:00,84.25,84.47,84.08,84.44,357740.0,83.9021,84.1212,83.7328,84.0913,357740.0
2020-04-15 10:10:00,84.43,84.56,83.96,83.96,178327.0,84.0814,84.2108,83.6133,83.6133,178327.0
2020-04-15 10:20:00,83.97,84.17,83.95,84.15,66203.0,83.6233,83.8225,83.6034,83.8025,66203.0
2020-04-15 10:30:00,84.13,84.24,83.86,83.93,110229.0,83.7826,83.8922,83.5137,83.5834,110229.0
2020-04-15 10:40:00,83.94,84.57,83.93,84.54,111094.0,83.5934,84.2208,83.5834,84.1909,111094.0
2020-04-15 10:50:00,84.53,84.55,84.32,84.42,70520.0,84.181,84.2009,83.9718,84.0714,70520.0
2020-04-15 11:00:00,84.42,84.46,84.01,84.06,55693.0,84.0714,84.1113,83.6631,83.7129,55693.0
2020-04-15 11:10:00,84.11,84.29,83.97,84.04,44535.0,83.7627,83.942,83.6233,83.693,44535.0
2020-04-15 11:20:00,84.04,84.17,83.95,84.17,59860.0,83.693,83.8225,83.6034,83.8225,59860.0
2020-04-15 11:30:00,84.18,84.4,84.15,84.18,43816.0,83.8324,84.0515,83.8025,83.8324,43816.0
2020-04-15 11:40:00,84.18,84.24,84.04,84.06,62781.0,83.8324,83.8922,83.693,83.7129,62781.0
2020-04-15 11:50:00,84.1,84.19,83.99,84.06,55202.0,83.7527,83.8424,83.6432,83.7129,55202.0
2020-04-15 12:00:00,84.07,84.17,83.98,84.0,45741.0,83.7229,83.8225,83.6332,83.6532,45741.0
2020-04-15 12:10:00,84.0,84.04,83.78,83.81,63386.0,83.6532,83.693,83.4341,83.4639,63386.0
2020-04-15 12:20:00,83.83,84.17,83.83,84.02,115981.0,83.4839,83.8225,83.4839,83.6731,115981.0
2020-04-15 12:30:00,84.02,84.42,83.98,84.41,63544.0,83.6731,84.0714,83.6332,84.0615,63544.0
2020-04-15 12:40:00,84.39,84.43,84.29,84.32,91118.0,84.0415,84.0814,83.942,83.9718,91118.0
2020-04-15 12:50:00,84.37,84.53,84.37,84.44,31327.0,84.0216,84.181,84.0216,84.0913,31327.0
2020-04-15 13:00:00,84.43,84.57,84.38,84.54,36308.0,84.0814,84.2208,84.0316,84.1909,36308.0
2020-04-15 13:10:00,84.59,84.96,84.59,84.92,102254.0,84.2407,84.6092,84.2407,84.5694,102254.0
2020-04-15 13:20:00,84.92,85.02,84.75,84.82,111030.0,84.5694,84.6689,84.4001,84.4698,111030.0
2020-04-15 13:30:00,84.83,84.88,84.57,84.57,170695.0,84.4797,84.5295,84.2208,84.2208,170695.0
2020-04-15 13:40:00,84.57,84.75,84.53,84.75,48241.0,84.2208,84.4001,84.181,84.4001,48241.0
2020-04-15 13:50:00,84.76,84.86,84.68,84.8,36566.0,84.41,84.5096,84.3303,84.4498,36566.0
2020-04-15 14:00:00,84.82,85.09,84.82,84.98,75328.0,84.4698,84.7387,84.4698,84.6291,75328.0
2020-04-15 14:10:00,85.01,85.47,85.01,85.45,179820.0,84.659,85.1171,84.659,85.0972,179820.0
2020-04-15 14:20:00,85.47,85.67,85.28,85.45,129852.0,85.1171,85.3163,84.9279,85.0972,129852.0
2020-04-15 14:30:00,85.47,85.52,85.23,85.47,108746.0,85.1171,85.1669,84.8781,85.1171,108746.0
2020-04-15 14:40:00,85.45,85.5,85.35,85.39,102501.0,85.0972,85.147,84.9976,85.0374,102501.0
2020-04-15 14:50:00,85.39,85.71,85.3,85.68,252514.0,85.0374,85.3561,84.9478,85.3262,252514.0
2020-04-15 15:00:00,85.67,85.8,85.47,85.52,106635.0,85.3163,85.4457,85.1171,85.1669,106635.0
2020-04-15 15:10:00,85.51,85.69,85.39,85.61,140767.0,85.1569,85.3362,85.0374,85.2565,140767.0
2020-04-15 15:20:00,85.63,85.66,85.21,85.31,109073.0,85.2764,85.3063,84.8582,84.9577,109073.0
2020-04-15 15:30:00,85.32,85.38,85.13,85.22,191346.0,84.9677,85.0275,84.7785,84.8681,191346.0
2020-04-15 15:40:00,85.22,85.28,85.02,85.14,188142.0,84.8681,84.9279,84.6689,84.7884,188142.0
2020-04-15 15:50:00,85.13,85.15,84.48,84.58,522661.0,84.7785,84.7984,84.1312,84.2308,522661.0
2020-04-16 09:30:00,84.88,85.79,84.88,85.29,167420.0,84.5295,85.4358,84.5295,84.9378,167420.0
2020-04-16 09:40:00,85.3,85.78,85.29,85.54,144322.0,84.9478,85.4258,84.9378,85.1868,144322.0
2020-04-16 09:50:00,85.51,85.67,85.09,85.1,247548.0,85.1569,85.3163,84.7387,84.7486,247548.0
2020-04-16 10:00:00,85.08,85.19,84.74,84.82,249505.0,84.7287,84.8382,84.3901,84.4698,249505.0
2020-04-16 10:10:00,84.83,85.08,84.6,85.04,143201.0,84.4797,84.7287,84.2507,84.6889,143201.0
2020-04-16 10:20:00,85.04,85.5,85.03,85.48,113338.0,84.6889,85.147,84.6789,85.127,113338.0
2020-04-16 10:30:00,85.46,85.63,85.24,85.24,90675.0,85.1071,85.2764,84.888,84.888,90675.0
2020-04-16 10:40:00,85.22,85.96,85.15,85.85,44848.0,84.8681,85.6051,84.7984,85.4955,44848.0
2020-04-16 10:50:00,85.84,86.32,85.79,86.32,62993.0,85.4856,85.9636,85.4358,85.9636,62993.0
2020-04-16 11:00:00,86.33,86.54,86.13,86.32,128242.0,85.9735,86.1827,85.7744,85.9636,128242.0
2020-04-16 11:10:00,86.35,86.51,86.19,86.42,79965.0,85.9934,86.1528,85.8341,86.0632,79965.0
2020-04-16 11:20:00,86.42,86.57,86.26,86.27,84789.0,86.0632,86.2125,85.9038,85.9138,84789.0
2020-04-16 11:30:00,86.21,86.27,85.95,86.06,85957.0,85.854,85.9138,85.5951,85.7046,85957.0
2020-04-16 11:40:00,86.06,86.32,85.89,85.9,91947.0,85.7046,85.9636,85.5353,85.5453,91947.0
2020-04-16 11:50:00,85.94,86.57,85.94,86.51,324049.0,85.5851,86.2125,85.5851,86.1528,324049.0
2020-04-16 12:00:00,86.5,86.61,85.64,85.68,222272.0,86.1428,86.2524,85.2864,85.3262,222272.0
2020-04-16 12:10:00,85.66,85.67,85.05,85.1,176870.0,85.3063,85.3163,84.6988,84.7486,176870.0
2020-04-16 12:20:00,85.11,85.11,84.82,85.06,149158.0,84.7586,84.7586,84.4698,84.7088,149158.0
2020-04-16 12:30:00,85.04,85.04,84.47,84.72,67997.0,84.6889,84.6889,84.1212,84.3702,67997.0
2020-04-16 12:40:00,84.66,85.14,84.64,85.12,101678.0,84.3104,84.7884,84.2905,84.7685,101678.0
2020-04-16 12:50:00,85.09,85.18,84.84,84.99,44702.0,84.7387,84.8283,84.4897,84.6391,44702.0
2020-04-16 13:00:00,84.97,85.12,84.85,84.89,144287.0,84.6191,84.7685,84.4996,84.5395,144287.0
2020-04-16 13:10:00,84.9,85.21,84.79,85.21,162125.0,84.5494,84.8582,84.4399,84.8582,162125.0
2020-04-16 13:20:00,85.2,85.39,85.12,85.39,42143.0,84.8482,85.0374,84.7685,85.0374,42143.0
2020-04-16 13:30:00,85.35,85.71,85.31,85.56,128403.0,84.9976,85.3561,84.9577,85.2067,128403.0
2020-04-16 13:40:00,85.56,85.77,85.51,85.6,52407.0,85.2067,85.4158,85.1569,85.2465,52407.0
2020-04-16 13:50:00,85.59,85.64,85.23,85.27,72370.0,85.2366,85.2864,84.8781,84.9179,72370.0
2020-04-16 14:00:00,85.27,85.67,85.09,85.64,45267.0,84.9179,85.3163,84.7387,85.2864,45267.0
2020-04-16 14:10:00,85.63,85.8,85.56,85.77,143111.0,85.2764,85.4457,85.2067,85.4158,143111.0
2020-04-16 14:20:00,85.76,85.76,85.43,85.64,49574.0,85.4059,85.4059,85.0772,85.2864,49574.0
2020-04-16 14:30:00,85.63,86.18,85.56,86.15,128689.0,85.2764,85.8242,85.2067,85.7943,128689.0
2020-04-16 14:40:00,86.12,86.18,85.69,85.76,68532.0,85.7644,85.8242,85.3362,85.4059,68532.0
2020-04-16 14:50:00,85.74,86.02,85.56,86.01,78246.0,85.386,85.6648,85.2067,85.6549,78246.0
2020-04-16 15:00:00,86.02,86.08,85.8,85.93,106546.0,85.6648,85.7246,85.4457,85.5752,106546.0
2020-04-16 15:10:00,85.91,85.97,85.68,85.82,90548.0,85.5553,85.615,85.3262,85.4656,90548.0
2020-04-16 15:20:00,85.83,86.17,85.79,86.13,89170.0,85.4756,85.8142,85.4358,85.7744,89170.0
2020-04-16 15:30:00,86.14,86.36,86.14,86.26,122909.0,85.7843,86.0034,85.7843,85.9038,122909.0
2020-04-16 15:40:00,86.28,86.32,86.11,86.16,135537.0,85.9237,85.9636,85.7544,85.8042,135537.0
2020-04-16 15:50:00,86.18,86.82,86.17,86.79,333715.0,85.8242,86.4615,85.8142,86.4316,333715.0
2020-04-17 09:30:00,89.5,90.05,89.09,89.66,825594.0,89.1304,89.6782,88.7221,89.2898,825594.0
2020-04-17 09:40:00,89.65,89.7,89.32,89.63,417791.0,89.2798,89.3296,88.9512,89.2599,417791.0
2020-04-17 09:50:00,89.63,89.69,89.16,89.6,194241.0,89.2599,89.3197,88.7918,89.23,194241.0
2020-04-17 10:00:00,89.56,89.86,89.5,89.61,108669.0,89.1902,89.489,89.1304,89.24,108669.0
2020-04-17 10:10:00,89.62,89.83,89.28,89.34,81168.0,89.2499,89.4591,88.9114,88.9711,81168.0
2020-04-17 10:20:00,89.33,89.47,89.17,89.42,55887.0,88.9611,89.1006,88.8018,89.0508,55887.0
2020-04-17 10:30:00,89.4,89.5,89.06,89.13,121506.0,89.0309,89.1304,88.6923,88.762,121506.0
2020-04-17 10:40:00,89.12,89.43,89.09,89.31,97729.0,88.752,89.0607,88.7221,88.9412,97729.0
2020-04-17 10:50:00,89.31,89.65,89.31,89.46,84435.0,88.9412,89.2798,88.9412,89.0906,84435.0
2020-04-17 11:00:00,89.44,89.8,89.39,89.73,70294.0,89.0707,89.4292,89.0209,89.3595,70294.0
2020-04-17 11:10:00,89.71,89.78,89.55,89.72,35511.0,89.3396,89.4093,89.1802,89.3495,35511.0
2020-04-17 11:20:00,89.7,89.77,89.54,89.65,34729.0,89.3296,89.3993,89.1703,89.2798,34729.0
2020-04-17 11:30:00,89.63,90.0,89.49,89.94,100670.0,89.2599,89.6284,89.1205,89.5686,100670.0
2020-04-17 11:40:00,89.95,90.13,89.91,90.12,152647.0,89.5786,89.7578,89.5387,89.7479,152647.0
2020-04-17 11:50:00,90.11,90.24,90.06,90.19,94098.0,89.7379,89.8674,89.6881,89.8176,94098.0
2020-04-17 12:00:00,90.2,90.2,89.87,89.9,40239.0,89.8276,89.8276,89.4989,89.5288,40239.0
2020-04-17 12:10:00,89.89,90.14,89.84,90.14,49029.0,89.5188,89.7678,89.469,89.7678,49029.0
2020-04-17 12:20:00,90.14,90.17,89.98,90.08,39145.0,89.7678,89.7977,89.6085,89.708,39145.0
2020-04-17 12:30:00,90.09,90.35,90.05,90.32,101752.0,89.718,89.9769,89.6782,89.9471,101752.0
2020-04-17 12:40:00,90.34,90.43,90.2,90.34,70522.0,89.967,90.0566,89.8276,89.967,70522.0
2020-04-17 12:50:00,90.31,90.33,90.03,90.11,122978.0,89.9371,89.957,89.6583,89.7379,122978.0
2020-04-17 13:00:00,90.1,90.2,89.97,90.2,70161.0,89.728,89.8276,89.5985,89.8276,70161.0
2020-04-17 13:10:00,90.2,90.21,89.66,89.8,345793.0,89.8276,89.8375,89.2898,89.4292,345793.0
2020-04-17 13:20:00,89.79,89.81,89.61,89.7,64679.0,89.4192,89.4392,89.24,89.3296,64679.0
2020-04-17 13:30:00,89.71,89.81,89.63,89.79,176808.0,89.3396,89.4392,89.2599,89.4192,176808.0
2020-04-17 13:40:00,89.78,89.96,89.63,89.65,152273.0,89.4093,89.5885,89.2599,89.2798,152273.0
2020-04-17 13:50:00,89.66,89.87,89.65,89.86,192544.0,89.2898,89.4989,89.2798,89.489,192544.0
2020-04-17 14:00:00,89.86,90.02,89.84,90.02,194733.0,89.489,89.6483,89.469,89.6483,194733.0
2020-04-17 14:10:00,90.02,90.21,89.98,90.2,86925.0,89.6483,89.8375,89.6085,89.8276,86925.0
2020-04-17 14:20:00,90.2,90.31,90.11,90.2,88981.0,89.8276,89.9371,89.7379,89.8276,88981.0
2020-04-17 14:30:00,90.19,90.2,89.93,90.02,52856.0,89.8176,89.8276,89.5587,89.6483,52856.0
2020-04-17 14:40:00,90.01,90.16,89.98,90.16,183165.0,89.6383,89.7877,89.6085,89.7877,183165.0
2020-04-17 14:50:00,90.19,90.33,90.16,90.32,173701.0,89.8176,89.957,89.7877,89.9471,173701.0
2020-04-17 15:00:00,90.32,90.34,90.13,90.19,75622.0,89.9471,89.967,89.7578,89.8176,75622.0
2020-04-17 15:10:00,90.2,90.53,90.16,90.52,199481.0,89.8276,90.1562,89.7877,90.1462,199481.0
2020-04-17 15:20:00,90.52,90.93,90.51,90.93,461120.0,90.1462,90.5545,90.1363,90.5545,461120.0
2020-04-17 15:30:00,90.93,91.12,90.83,91.09,286778.0,90.5545,90.7438,90.4549,90.7139,286778.0
2020-04-17 15:40:00,91.09,91.22,91.01,91.19,464767.0,90.7139,90.8433,90.6342,90.8135,464767.0
2020-04-17 15:50:00,91.2,91.6,91.2,91.56,975299.0,90.8234,91.2218,90.8234,91.1819,975299.0
2020-04-20 09:30:00,90.86,92.24,90.78,92.2,205870.0,90.4848,91.8591,90.4052,91.8193,205870.0
2020-04-20 09:40:00,92.24,93.08,92.03,92.93,368480.0,91.8591,92.6957,91.65,92.5463,368480.0
2020-04-20 09:50:00,92.86,93.35,92.82,93.08,476116.0,92.4766,92.9645,92.4367,92.6957,476116.0
2020-04-20 10:00:00,93.07,93.57,92.95,93.57,195096.0,92.6857,93.1836,92.5662,93.1836,195096.0
2020-04-20 10:10:00,93.56,93.83,93.4,93.83,325558.0,93.1737,93.4426,93.0143,93.4426,325558.0
2020-04-20 10:20:00,93.83,94.1,93.68,93.95,251384.0,93.4426,93.7114,93.2932,93.5621,251384.0
2020-04-20 10:30:00,93.95,94.46,93.93,94.17,386415.0,93.5621,94.07,93.5421,93.7812,386415.0
2020-04-20 10:40:00,94.18,94.9,94.08,94.86,330802.0,93.7911,94.5081,93.6915,94.4683,330802.0
2020-04-20 10:50:00,94.87,95.54,94.83,95.4,309051.0,94.4783,95.1455,94.4384,95.0061,309051.0
2020-04-20 11:00:00,95.4,95.86,95.34,95.5,367810.0,95.0061,95.4642,94.9463,95.1057,367810.0
2020-04-20 11:10:00,95.49,95.54,94.79,95.01,177051.0,95.0957,95.1455,94.3986,94.6177,177051.0
2020-04-20 11:20:00,95.02,95.57,94.98,95.56,384605.0,94.6276,95.1754,94.5878,95.1654,384605.0
2020-04-20 11:30:00,95.56,96.09,95.38,96.03,311900.0,95.1654,95.6932,94.9862,95.6335,311900.0
2020-04-20 11:40:00,96.03,96.1,95.88,96.03,167691.0,95.6335,95.7032,95.4841,95.6335,167691.0
2020-04-20 11:50:00,96.02,96.08,95.85,95.87,200405.0,95.6235,95.6833,95.4542,95.4741,200405.0
2020-04-20 12:00:00,95.88,95.93,95.7,95.91,166211.0,95.4841,95.5339,95.3048,95.514,166211.0
2020-04-20 12:10:00,95.91,96.25,95.9,96.15,229816.0,95.514,95.8526,95.504,95.753,229816.0
2020-04-20 12:20:00,96.16,96.62,96.1,96.51,137549.0,95.7629,96.221,95.7032,96.1115,137549.0
2020-04-20 12:30:00,96.51,96.65,96.49,96.5,155256.0,96.1115,96.2509,96.0916,96.1015,155256.0
2020-04-20 12:40:00,96.5,96.83,96.38,96.81,203791.0,96.1015,96.4302,95.982,96.4103,203791.0
2020-04-20 12:50:00,96.8,96.82,96.36,96.37,171537.0,96.4003,96.4202,95.9621,95.9721,171537.0
2020-04-20 13:00:00,96.38,96.39,95.96,96.0,164505.0,95.982,95.992,95.5638,95.6036,164505.0
2020-04-20 13:10:00,96.01,96.09,95.83,96.04,150489.0,95.6136,95.6932,95.4343,95.6434,150489.0
2020-04-20 13:20:00,96.04,96.12,95.73,96.1,165739.0,95.6434,95.7231,95.3347,95.7032,165739.0
2020-04-20 13:30:00,96.1,96.34,96.01,96.34,241137.0,95.7032,95.9422,95.6136,95.9422,241137.0
2020-04-20 13:40:00,96.33,96.59,96.25,96.35,227765.0,95.9322,96.1912,95.8526,95.9522,227765.0
2020-04-20 13:50:00,96.36,96.4,96.19,96.28,112619.0,95.9621,96.002,95.7928,95.8824,112619.0
2020-04-20 14:00:00,96.27,96.51,96.14,96.49,68248.0,95.8725,96.1115,95.743,96.0916,68248.0
2020-04-20 14:10:00,96.48,96.48,95.67,95.68,109927.0,96.0816,96.0816,95.275,95.2849,109927.0
2020-04-20 14:20:00,95.7,95.74,95.02,95.02,184743.0,95.3048,95.3447,94.6276,94.6276,184743.0
2020-04-20 14:30:00,95.05,95.47,95.0,95.24,266450.0,94.6575,95.0758,94.6077,94.8467,266450.0
2020-04-20 14:40:00,95.26,95.48,94.97,95.43,244757.0,94.8667,95.0857,94.5779,95.036,244757.0
2020-04-20 14:50:00,95.42,95.42,94.17,94.23,288652.0,95.026,95.026,93.7812,93.8409,288652.0
2020-04-20 15:00:00,94.22,94.87,94.2,94.6,194162.0,93.831,94.4783,93.811,94.2094,194162.0
2020-04-20 15:10:00,94.61,94.83,94.48,94.61,141343.0,94.2193,94.4384,94.0899,94.2193,141343.0
2020-04-20 15:20:00,94.61,95.13,94.55,95.09,199984.0,94.2193,94.7372,94.1596,94.6974,199984.0
2020-04-20 15:30:00,95.09,95.24,94.84,94.85,208662.0,94.6974,94.8467,94.4484,94.4584,208662.0
2020-04-20 15:40:00,94.85,95.01,94.64,94.97,295151.0,94.4584,94.6177,94.2492,94.5779,295151.0
2020-04-20 15:50:00,94.96,95.07,94.52,94.94,681567.0,94.5679,94.6774,94.1297,94.548,681567.0
2020-04-21 09:30:00,93.7,94.24,92.8,93.04,300545.0,93.3131,93.8509,92.4168,92.6558,300545.0
2020-04-21 09:40:00,92.98,94.36,92.66,94.3,126893.0,92.5961,93.9704,92.2774,93.9106,126893.0
2020-04-21 09:50:00,94.38,94.67,93.68,94.51,223857.0,93.9903,94.2791,93.2932,94.1198,223857.0
2020-04-21 10:00:00,94.53,94.6,93.86,93.99,131633.0,94.1397,94.2094,93.4724,93.6019,131633.0
2020-04-21 10:10:00,93.99,94.32,93.69,93.74,95582.0,93.6019,93.9305,93.3031,93.3529,95582.0
2020-04-21 10:20:00,93.72,94.12,93.58,94.07,101165.0,93.333,93.7314,93.1936,93.6816,101165.0
2020-04-21 10:30:00,94.08,94.09,93.47,93.55,100090.0,93.6915,93.7015,93.084,93.1637,100090.0
2020-04-21 10:40:00,93.53,93.86,93.44,93.46,109290.0,93.1438,93.4724,93.0542,93.0741,109290.0
2020-04-21 10:50:00,93.45,93.54,92.51,92.59,172066.0,93.0641,93.1538,92.128,92.2077,172066.0
2020-04-21 11:00:00,92.54,92.6,92.05,92.08,104582.0,92.1579,92.2176,91.6699,91.6998,104582.0
2020-04-21 11:10:00,92.05,92.05,90.89,91.23,129126.0,91.6699,91.6699,90.5147,90.8533,129126.0
2020-04-21 11:20:00,91.26,91.5,91.05,91.09,175974.0,90.8832,91.1222,90.674,90.7139,175974.0
2020-04-21 11:30:00,91.12,91.8,91.07,91.39,100317.0,90.7438,91.4209,90.694,91.0126,100317.0
2020-04-21 11:40:00,91.45,91.84,91.26,91.79,57892.0,91.0724,91.4608,90.8832,91.411,57892.0
2020-04-21 11:50:00,91.78,92.33,91.72,92.21,114283.0,91.401,91.9488,91.3413,91.8293,114283.0
2020-04-21 12:00:00,92.23,92.27,91.59,91.65,85863.0,91.8492,91.889,91.2118,91.2716,85863.0
2020-04-21 12:10:00,91.68,92.06,91.61,91.79,46728.0,91.3014,91.6799,91.2317,91.411,46728.0
2020-04-21 12:20:00,91.82,91.94,91.46,91.49,95808.0,91.4409,91.5604,91.0823,91.1122,95808.0
2020-04-21 12:30:00,91.5,91.5,90.9,91.28,208894.0,91.1222,91.1222,90.5247,90.9031,208894.0
2020-04-21 12:40:00,91.29,91.42,90.94,91.17,64087.0,90.9131,91.0425,90.5645,90.7935,64087.0
2020-04-21 12:50:00,91.2,91.65,91.16,91.65,70694.0,90.8234,91.2716,90.7836,91.2716,70694.0
2020-04-21 13:00:00,91.66,91.9,91.6,91.88,179006.0,91.2815,91.5205,91.2218,91.5006,179006.0
2020-04-21 13:10:00,91.88,92.27,91.86,92.23,146832.0,91.5006,91.889,91.4807,91.8492,146832.0
2020-04-21 13:20:00,92.24,92.59,92.2,92.55,167784.0,91.8591,92.2077,91.8193,92.1678,167784.0
2020-04-21 13:30:00,92.54,92.77,92.42,92.75,136256.0,92.1579,92.3869,92.0384,92.367,136256.0
2020-04-21 13:40:00,92.74,92.85,92.25,92.33,174117.0,92.3571,92.4666,91.8691,91.9488,174117.0
2020-04-21 13:50:00,92.35,92.62,92.33,92.45,146175.0,91.9687,92.2376,91.9488,92.0683,146175.0
2020-04-21 14:00:00,92.46,92.71,92.12,92.66,222855.0,92.0782,92.3272,91.7396,92.2774,222855.0
2020-04-21 14:10:00,92.65,93.08,92.57,92.9,143000.0,92.2674,92.6957,92.1878,92.5164,143000.0
2020-04-21 14:20:00,92.89,93.34,92.69,92.99,122853.0,92.5064,92.9546,92.3073,92.606,122853.0
2020-04-21 14:30:00,93.02,93.1,92.62,92.78,70905.0,92.6359,92.7156,92.2376,92.3969,70905.0
2020-04-21 14:40:00,92.71,92.9,92.52,92.58,40273.0,92.3272,92.5164,92.138,92.1977,40273.0
2020-04-21 14:50:00,92.56,92.85,92.24,92.4,257759.0,92.1778,92.4666,91.8591,92.0185,257759.0
2020-04-21 15:00:00,92.42,92.8,92.21,92.31,251268.0,92.0384,92.4168,91.8293,91.9288,251268.0
2020-04-21 15:10:00,92.35,92.79,92.3,92.61,135342.0,91.9687,92.4069,91.9189,92.2276,135342.0
2020-04-21 15:20:00,92.59,92.82,92.51,92.61,62900.0,92.2077,92.4367,92.128,92.2276,62900.0
2020-04-21 15:30:00,92.62,93.16,92.54,93.04,116460.0,92.2376,92.7753,92.1579,92.6558,116460.0
2020-04-21 15:40:00,93.02,93.11,92.57,92.57,147983.0,92.6359,92.7255,92.1878,92.1878,147983.0
2020-04-21 15:50:00,92.55,92.67,92.02,92.07,355933.0,92.1678,92.2874,91.64,91.6898,355933.0
2020-04-22 09:30:00,93.57,93.94,93.02,93.19,286685.0,93.1836,93.5521,92.6359,92.8052,286685.0
2020-04-22 09:40:00,93.22,93.35,92.66,92.66,126492.0,92.8351,92.9645,92.2774,92.2774,126492.0
2020-04-22 09:50:00,92.66,93.25,92.6,93.22,214267.0,92.2774,92.865,92.2176,92.8351,214267.0
2020-04-22 10:00:00,93.22,93.3,92.58,92.67,156035.0,92.8351,92.9148,92.1977,92.2874,156035.0
2020-04-22 10:10:00,92.67,92.74,92.14,92.35,102213.0,92.2874,92.3571,91.7595,91.9687,102213.0
2020-04-22 10:20:00,92.36,92.66,92.3,92.33,94522.0,91.9786,92.2774,91.9189,91.9488,94522.0
2020-04-22 10:30:00,92.33,92.77,92.33,92.72,50859.0,91.9488,92.3869,91.9488,92.3371,50859.0
2020-04-22 10:40:00,92.75,92.93,92.5,92.6,52188.0,92.367,92.5463,92.1181,92.2176,52188.0
2020-04-22 10:50:00,92.6,92.64,92.3,92.45,131628.0,92.2176,92.2575,91.9189,92.0683,131628.0
2020-04-22 11:00:00,92.45,93.52,92.43,93.31,408656.0,92.0683,93.1338,92.0483,92.9247,408656.0
2020-04-22 11:10:00,93.37,93.61,93.27,93.3,105477.0,92.9845,93.2235,92.8849,92.9148,105477.0
2020-04-22 11:20:00,93.3,93.53,93.11,93.26,164928.0,92.9148,93.1438,92.7255,92.8749,164928.0
2020-04-22 11:30:00,93.27,93.75,93.18,93.71,255744.0,92.8849,93.3629,92.7952,93.3231,255744.0
2020-04-22 11:40:00,93.68,93.7,93.55,93.62,124973.0,93.2932,93.3131,93.1637,93.2334,124973.0
2020-04-22 11:50:00,93.62,93.85,93.37,93.56,77926.0,93.2334,93.4625,92.9845,93.1737,77926.0
2020-04-22 12:00:00,93.56,93.84,93.36,93.37,79594.0,93.1737,93.4525,92.9745,92.9845,79594.0
2020-04-22 12:10:00,93.35,93.53,93.35,93.48,25597.0,92.9645,93.1438,92.9645,93.094,25597.0
2020-04-22 12:20:00,93.48,93.48,93.12,93.34,31750.0,93.094,93.094,92.7355,92.9546,31750.0
2020-04-22 12:30:00,93.37,93.65,93.33,93.61,31858.0,92.9845,93.2633,92.9446,93.2235,31858.0
2020-04-22 12:40:00,93.64,93.71,93.49,93.61,24874.0,93.2533,93.3231,93.104,93.2235,24874.0
2020-04-22 12:50:00,93.62,93.62,93.24,93.44,32960.0,93.2334,93.2334,92.855,93.0542,32960.0
2020-04-22 13:00:00,93.46,93.5,93.11,93.18,26907.0,93.0741,93.1139,92.7255,92.7952,26907.0
2020-04-22 13:10:00,93.18,93.31,93.15,93.27,19269.0,92.7952,92.9247,92.7654,92.8849,19269.0
2020-04-22 13:20:00,93.28,93.49,93.21,93.48,41951.0,92.8948,93.104,92.8251,93.094,41951.0
2020-04-22 13:30:00,93.5,93.68,93.49,93.54,52516.0,93.1139,93.2932,93.104,93.1538,52516.0
2020-04-22 13:40:00,93.57,93.92,93.56,93.87,213615.0,93.1836,93.5322,93.1737,93.4824,213615.0
2020-04-22 13:50:00,93.87,94.11,93.77,93.81,156938.0,93.4824,93.7214,93.3828,93.4226,156938.0
2020-04-22 14:00:00,93.85,93.87,93.47,93.58,44042.0,93.4625,93.4824,93.084,93.1936,44042.0
2020-04-22 14:10:00,93.57,93.7,93.44,93.63,65678.0,93.1836,93.3131,93.0542,93.2434,65678.0
2020-04-22 14:20:00,93.65,93.89,93.6,93.78,100717.0,93.2633,93.5023,93.2135,93.3928,100717.0
2020-04-22 14:30:00,93.79,94.05,93.79,93.98,178749.0,93.4027,93.6617,93.4027,93.5919,178749.0
2020-04-22 14:40:00,94.0,94.2,93.99,94.17,80600.0,93.6119,93.811,93.6019,93.7812,80600.0
2020-04-22 14:50:00,94.15,94.24,93.84,94.16,151331.0,93.7612,93.8509,93.4525,93.7712,151331.0
2020-04-22 15:00:00,94.17,94.23,93.95,94.18,109756.0,93.7812,93.8409,93.5621,93.7911,109756.0
2020-04-22 15:10:00,94.21,94.22,94.06,94.19,83381.0,93.821,93.831,93.6716,93.8011,83381.0
2020-04-22 15:20:00,94.18,94.39,93.94,94.09,147231.0,93.7911,94.0003,93.5521,93.7015,147231.0
2020-04-22 15:30:00,94.09,94.37,93.64,94.33,101587.0,93.7015,93.9803,93.2533,93.9405,101587.0
2020-04-22 15:40:00,94.34,94.39,94.19,94.3,117342.0,93.9505,94.0003,93.8011,93.9106,117342.0
2020-04-22 15:50:00,94.32,94.5,93.76,93.82,389325.0,93.9305,94.1098,93.3729,93.4326,389325.0
2020-04-23 09:30:00,94.85,95.72,94.3,95.46,232879.0,94.4584,95.3248,93.9106,95.0658,232879.0
2020-04-23 09:40:00,95.43,95.7,95.22,95.27,150793.0,95.036,95.3048,94.8268,94.8766,150793.0
2020-04-23 09:50:00,95.23,95.48,95.13,95.44,69930.0,94.8368,95.0857,94.7372,95.0459,69930.0
2020-04-23 10:00:00,95.39,95.87,95.34,95.8,69062.0,94.9961,95.4741,94.9463,95.4044,69062.0
2020-04-23 10:10:00,95.79,95.92,95.48,95.88,72369.0,95.3945,95.5239,95.0857,95.4841,72369.0
2020-04-23 10:20:00,95.89,95.98,95.68,95.98,74186.0,95.4941,95.5837,95.2849,95.5837,74186.0
2020-04-23 10:30:00,95.96,96.54,95.95,96.37,242656.0,95.5638,96.1414,95.5538,95.9721,242656.0
2020-04-23 10:40:00,96.43,96.63,96.17,96.29,212041.0,96.0318,96.231,95.7729,95.8924,212041.0
2020-04-23 10:50:00,96.29,96.49,96.24,96.24,55429.0,95.8924,96.0916,95.8426,95.8426,55429.0
2020-04-23 11:00:00,96.25,96.27,96.06,96.23,102642.0,95.8526,95.8725,95.6634,95.8327,102642.0
2020-04-23 11:10:00,96.25,96.32,96.13,96.24,16804.0,95.8526,95.9223,95.7331,95.8426,16804.0
2020-04-23 11:20:00,96.25,96.35,96.06,96.24,47305.0,95.8526,95.9522,95.6634,95.8426,47305.0
2020-04-23 11:30:00,96.27,96.29,95.63,95.71,129251.0,95.8725,95.8924,95.2351,95.3148,129251.0
2020-04-23 11:40:00,95.71,95.75,95.36,95.54,109183.0,95.3148,95.3546,94.9662,95.1455,109183.0
2020-04-23 11:50:00,95.55,95.69,95.45,95.65,71570.0,95.1555,95.2949,95.0559,95.255,71570.0
2020-04-23 12:00:00,95.63,95.92,95.55,95.89,57027.0,95.2351,95.5239,95.1555,95.4941,57027.0
2020-04-23 12:10:00,95.93,96.01,95.78,95.96,27798.0,95.5339,95.6136,95.3845,95.5638,27798.0
2020-04-23 12:20:00,95.96,96.02,95.85,96.02,45400.0,95.5638,95.6235,95.4542,95.6235,45400.0
2020-04-23 12:30:00,96.01,96.15,95.9,95.96,128894.0,95.6136,95.753,95.504,95.5638,128894.0
2020-04-23 12:40:00,95.95,95.99,93.51,94.57,580421.0,95.5538,95.5936,93.1239,94.1795,580421.0
2020-04-23 12:50:00,94.6,94.78,93.93,94.69,361762.0,94.2094,94.3886,93.5421,94.299,361762.0
2020-04-23 13:00:00,94.67,95.08,94.6,94.94,134757.0,94.2791,94.6874,94.2094,94.548,134757.0
2020-04-23 13:10:00,94.87,95.31,94.82,94.88,181376.0,94.4783,94.9165,94.4285,94.4882,181376.0
2020-04-23 13:20:00,94.82,94.86,93.83,94.48,183443.0,94.4285,94.4683,93.4426,94.0899,183443.0
2020-04-23 13:30:00,94.46,94.94,94.33,94.34,70367.0,94.07,94.548,93.9405,93.9505,70367.0
2020-04-23 13:40:00,94.35,94.43,93.95,93.95,34476.0,93.9604,94.0401,93.5621,93.5621,34476.0
2020-04-23 13:50:00,93.95,94.1,93.43,94.01,169800.0,93.5621,93.7114,93.0442,93.6218,169800.0
2020-04-23 14:00:00,94.02,94.16,93.74,93.76,111093.0,93.6318,93.7712,93.3529,93.3729,111093.0
2020-04-23 14:10:00,93.77,94.33,93.61,94.18,114537.0,93.3828,93.9405,93.2235,93.7911,114537.0
2020-04-23 14:20:00,94.16,94.66,94.14,94.59,98915.0,93.7712,94.2691,93.7513,94.1994,98915.0
2020-04-23 14:30:00,94.57,94.8,94.51,94.59,58896.0,94.1795,94.4086,94.1198,94.1994,58896.0
2020-04-23 14:40:00,94.62,94.91,94.6,94.78,137205.0,94.2293,94.5181,94.2094,94.3886,137205.0
2020-04-23 14:50:00,94.79,95.32,94.78,95.1,196584.0,94.3986,94.9264,94.3886,94.7073,196584.0
2020-04-23 15:00:00,95.11,95.22,94.86,94.86,96160.0,94.7173,94.8268,94.4683,94.4683,96160.0
2020-04-23 15:10:00,94.85,94.85,94.45,94.49,57347.0,94.4584,94.4584,94.06,94.0998,57347.0
2020-04-23 15:20:00,94.5,94.61,94.22,94.58,120298.0,94.1098,94.2193,93.831,94.1895,120298.0
2020-04-23 15:30:00,94.59,94.59,94.09,94.34,33529.0,94.1994,94.1994,93.7015,93.9505,33529.0
2020-04-23 15:40:00,94.35,94.52,94.17,94.25,87686.0,93.9604,94.1297,93.7812,93.8608,87686.0
2020-04-23 15:50:00,94.29,94.3,93.69,93.74,310158.0,93.9007,93.9106,93.3031,93.3529,310158.0
2020-04-24 09:30:00,94.58,94.88,94.15,94.54,156453.0,94.1895,94.4882,93.7612,94.1496,156453.0
2020-04-24 09:40:00,94.52,94.73,93.94,93.99,106802.0,94.1297,94.3388,93.5521,93.6019,106802.0
2020-04-24 09:50:00,93.98,94.44,93.88,93.91,76815.0,93.5919,94.05,93.4924,93.5222,76815.0
2020-04-24 10:00:00,93.96,94.37,93.78,94.03,62869.0,93.572,93.9803,93.3928,93.6417,62869.0
2020-04-24 10:10:00,94.01,94.51,94.01,94.49,45728.0,93.6218,94.1198,93.6218,94.0998,45728.0
2020-04-24 10:20:00,94.49,94.52,94.24,94.36,69361.0,94.0998,94.1297,93.8509,93.9704,69361.0
2020-04-24 10:30:00,94.41,94.95,94.34,94.86,130632.0,94.0202,94.5579,93.9505,94.4683,130632.0
2020-04-24 10:40:00,94.94,95.02,94.44,94.54,180128.0,94.548,94.6276,94.05,94.1496,180128.0
2020-04-24 10:50:00,94.63,94.78,94.4,94.49,34517.0,94.2393,94.3886,94.0102,94.0998,34517.0
2020-04-24 11:00:00,94.53,94.69,94.39,94.55,56092.0,94.1397,94.299,94.0003,94.1596,56092.0
2020-04-24 11:10:00,94.54,94.54,94.23,94.37,115777.0,94.1496,94.1496,93.8409,93.9803,115777.0
2020-04-24 11:20:00,94.48,94.8,94.47,94.6,47585.0,94.0899,94.4086,94.0799,94.2094,47585.0
2020-04-24 11:30:00,94.63,94.79,94.48,94.78,37873.0,94.2393,94.3986,94.0899,94.3886,37873.0
2020-04-24 11:40:00,94.77,94.97,94.6,94.9,89286.0,94.3787,94.5779,94.2094,94.5081,89286.0
2020-04-24 11:50:00,94.91,95.15,94.88,95.11,56212.0,94.5181,94.7571,94.4882,94.7173,56212.0
2020-04-24 12:00:00,95.13,95.35,94.99,95.28,100970.0,94.7372,94.9563,94.5978,94.8866,100970.0
2020-04-24 12:10:00,95.26,95.3,95.15,95.2,27920.0,94.8667,94.9065,94.7571,94.8069,27920.0
2020-04-24 12:20:00,95.2,95.27,95.01,95.24,33039.0,94.8069,94.8766,94.6177,94.8467,33039.0
2020-04-24 12:30:00,95.24,95.3,94.94,95.12,68834.0,94.8467,94.9065,94.548,94.7272,68834.0
2020-04-24 12:40:00,95.12,95.34,95.11,95.25,73131.0,94.7272,94.9463,94.7173,94.8567,73131.0
2020-04-24 12:50:00,95.27,95.29,95.1,95.24,32371.0,94.8766,94.8965,94.7073,94.8467,32371.0
2020-04-24 13:00:00,95.25,95.4,95.18,95.29,67866.0,94.8567,95.0061,94.787,94.8965,67866.0
2020-04-24 13:10:00,95.27,95.52,95.23,95.48,57591.0,94.8766,95.1256,94.8368,95.0857,57591.0
2020-04-24 13:20:00,95.48,95.66,95.42,95.63,64605.0,95.0857,95.265,95.026,95.2351,64605.0
2020-04-24 13:30:00,95.62,95.73,95.46,95.69,67496.0,95.2252,95.3347,95.0658,95.2949,67496.0
2020-04-24 13:40:00,95.69,96.03,95.68,96.01,182190.0,95.2949,95.6335,95.2849,95.6136,182190.0
2020-04-24 13:50:00,96.0,96.3,95.94,96.26,135297.0,95.6036,95.9024,95.5439,95.8625,135297.0
2020-04-24 14:00:00,96.25,96.36,96.12,96.35,171182.0,95.8526,95.9621,95.7231,95.9522,171182.0
2020-04-24 14:10:00,96.35,96.56,96.26,96.54,160249.0,95.9522,96.1613,95.8625,96.1414,160249.0
2020-04-24 14:20:00,96.52,96.54,96.19,96.38,31056.0,96.1215,96.1414,95.7928,95.982,31056.0
2020-04-24 14:30:00,96.39,96.79,96.35,96.79,61476.0,95.992,96.3903,95.9522,96.3903,61476.0
2020-04-24 14:40:00,96.78,96.85,96.68,96.75,60066.0,96.3804,96.4501,96.2808,96.3505,60066.0
2020-04-24 14:50:00,96.75,96.82,96.48,96.79,100169.0,96.3505,96.4202,96.0816,96.3903,100169.0
2020-04-24 15:00:00,96.78,96.99,96.64,96.97,105720.0,96.3804,96.5895,96.241,96.5696,105720.0
2020-04-24 15:10:00,96.95,97.12,96.78,97.01,108460.0,96.5497,96.719,96.3804,96.6094,108460.0
2020-04-24 15:20:00,97.05,97.26,96.99,97.26,86141.0,96.6493,96.8584,96.5895,96.8584,86141.0
2020-04-24 15:30:00,97.27,97.27,96.89,97.0,186242.0,96.8684,96.8684,96.4899,96.5995,186242.0
2020-04-24 15:40:00,97.01,97.25,96.88,96.94,247745.0,96.6094,96.8484,96.48,96.5397,247745.0
2020-04-24 15:50:00,96.95,97.1,96.85,97.03,419239.0,96.5497,96.6991,96.4501,96.6293,419239.0
2020-04-27 09:30:00,98.87,98.92,97.73,98.48,391197.0,98.4618,98.5115,97.3265,98.0734,391197.0
2020-04-27 09:40:00,98.43,98.48,97.54,97.86,255958.0,98.0236,98.0734,97.1372,97.4559,255958.0
2020-04-27 09:50:00,97.86,98.37,97.83,98.15,136688.0,97.4559,97.9638,97.426,97.7447,136688.0
2020-04-27 10:00:00,98.17,98.23,97.57,97.84,174634.0,97.7646,97.8244,97.1671,97.436,174634.0
2020-04-27 10:10:00,97.85,98.06,97.7,97.82,104667.0,97.446,97.6551,97.2966,97.4161,104667.0
2020-04-27 10:20:00,97.85,97.93,97.3,97.54,145886.0,97.446,97.5256,96.8982,97.1372,145886.0
2020-04-27 10:30:00,97.63,98.11,97.56,98.08,159458.0,97.2269,97.7049,97.1572,97.675,159458.0
2020-04-27 10:40:00,98.08,98.12,97.8,98.0,85679.0,97.675,97.7148,97.3962,97.5953,85679.0
2020-04-27 10:50:00,98.02,98.33,98.02,98.06,97957.0,97.6153,97.924,97.6153,97.6551,97957.0
2020-04-27 11:00:00,98.04,98.48,98.04,98.36,127195.0,97.6352,98.0734,97.6352,97.9539,127195.0
2020-04-27 11:10:00,98.35,98.46,98.28,98.39,27962.0,97.9439,98.0534,97.8742,97.9837,27962.0
2020-04-27 11:20:00,98.43,98.48,98.23,98.4,105965.0,98.0236,98.0734,97.8244,97.9937,105965.0
2020-04-27 11:30:00,98.4,98.66,98.3,98.64,170648.0,97.9937,98.2526,97.8941,98.2327,170648.0
2020-04-27 11:40:00,98.66,98.9,98.6,98.86,162406.0,98.2526,98.4916,98.1929,98.4518,162406.0
2020-04-27 11:50:00,98.87,98.9,98.62,98.83,113247.0,98.4618,98.4916,98.2128,98.4219,113247.0
2020-04-27 12:00:00,98.87,99.03,98.75,98.79,91519.0,98.4618,98.6211,98.3422,98.3821,91519.0
2020-04-27 12:10:00,98.78,99.05,98.68,98.95,81188.0,98.3721,98.641,98.2725,98.5414,81188.0
2020-04-27 12:20:00,98.94,99.13,98.9,99.1,77100.0,98.5315,98.7207,98.4916,98.6908,77100.0
2020-04-27 12:30:00,99.12,99.4,99.11,99.25,106588.0,98.7107,98.9896,98.7008,98.8402,106588.0
2020-04-27 12:40:00,99.25,99.3,99.13,99.26,70069.0,98.8402,98.89,98.7207,98.8501,70069.0
2020-04-27 12:50:00,99.25,99.34,99.18,99.34,78570.0,98.8402,98.9298,98.7705,98.9298,78570.0
2020-04-27 13:00:00,99.32,99.37,99.11,99.29,222331.0,98.9099,98.9597,98.7008,98.88,222331.0
2020-04-27 13:10:00,99.29,99.32,98.79,98.81,128691.0,98.88,98.9099,98.3821,98.402,128691.0
2020-04-27 13:20:00,98.83,98.84,98.48,98.78,64042.0,98.4219,98.4319,98.0734,98.3721,64042.0
2020-04-27 13:30:00,98.78,98.82,98.58,98.74,36580.0,98.3721,98.412,98.1729,98.3323,36580.0
2020-04-27 13:40:00,98.72,98.75,98.5,98.58,39392.0,98.3124,98.3422,98.0933,98.1729,39392.0
2020-04-27 13:50:00,98.58,98.96,98.57,98.88,194901.0,98.1729,98.5514,98.163,98.4717,194901.0
2020-04-27 14:00:00,98.89,98.99,98.73,98.83,42729.0,98.4817,98.5813,98.3223,98.4219,42729.0
2020-04-27 14:10:00,98.83,98.83,98.44,98.62,117207.0,98.4219,98.4219,98.0335,98.2128,117207.0
2020-04-27 14:20:00,98.6,98.65,98.48,98.54,27847.0,98.1929,98.2427,98.0734,98.1331,27847.0
2020-04-27 14:30:00,98.53,98.74,98.44,98.65,55356.0,98.1232,98.3323,98.0335,98.2427,55356.0
2020-04-27 14:40:00,98.67,98.8,98.46,98.63,90013.0,98.2626,98.392,98.0534,98.2227,90013.0
2020-04-27 14:50:00,98.62,98.82,98.51,98.73,83581.0,98.2128,98.412,98.1032,98.3223,83581.0
2020-04-27 15:00:00,98.73,98.85,98.51,98.54,99608.0,98.3223,98.4418,98.1032,98.1331,99608.0
2020-04-27 15:10:00,98.52,98.65,98.5,98.6,72398.0,98.1132,98.2427,98.0933,98.1929,72398.0
2020-04-27 15:20:00,98.61,98.69,98.51,98.58,71970.0,98.2028,98.2825,98.1032,98.1729,71970.0
2020-04-27 15:30:00,98.59,98.81,98.56,98.75,172952.0,98.1829,98.402,98.153,98.3422,172952.0
2020-04-27 15:40:00,98.75,98.8,98.64,98.71,242187.0,98.3422,98.392,98.2327,98.3024,242187.0
2020-04-27 15:50:00,98.71,98.74,98.19,98.27,429475.0,98.3024,98.3323,97.7846,97.8642,429475.0
2020-04-28 09:30:00,99.63,99.77,98.33,98.37,403714.0,99.2186,99.358,97.924,97.9638,403714.0
2020-04-28 09:40:00,98.4,98.51,97.86,97.86,203080.0,97.9937,98.1032,97.4559,97.4559,203080.0
2020-04-28 09:50:00,97.87,98.18,96.86,96.94,352380.0,97.4659,97.7746,96.4601,96.5397,352380.0
2020-04-28 10:00:00,96.9,97.38,96.72,97.2,336501.0,96.4999,96.9779,96.3206,96.7986,336501.0
2020-04-28 10:10:00,97.18,97.2,96.48,96.57,146751.0,96.7787,96.7986,96.0816,96.1712,146751.0
2020-04-28 10:20:00,96.58,96.58,96.02,96.5,159395.0,96.1812,96.1812,95.6235,96.1015,159395.0
2020-04-28 10:30:00,96.59,96.78,96.34,96.38,148841.0,96.1912,96.3804,95.9422,95.982,148841.0
2020-04-28 10:40:00,96.35,96.39,95.71,96.01,125275.0,95.9522,95.992,95.3148,95.6136,125275.0
2020-04-28 10:50:00,95.98,96.08,95.09,95.11,213722.0,95.5837,95.6833,94.6974,94.7173,213722.0
2020-04-28 11:00:00,95.14,95.95,95.01,95.89,238179.0,94.7472,95.5538,94.6177,95.4941,238179.0
2020-04-28 11:10:00,95.91,95.98,95.55,95.8,115679.0,95.514,95.5837,95.1555,95.4044,115679.0
2020-04-28 11:20:00,95.81,96.32,95.63,96.26,104098.0,95.4144,95.9223,95.2351,95.8625,104098.0
2020-04-28 11:30:00,96.27,96.69,96.27,96.35,161868.0,95.8725,96.2908,95.8725,95.9522,161868.0
2020-04-28 11:40:00,96.3,96.76,96.23,96.36,117690.0,95.9024,96.3605,95.8327,95.9621,117690.0
2020-04-28 11:50:00,96.37,96.38,95.84,96.11,83363.0,95.9721,95.982,95.4443,95.7131,83363.0
2020-04-28 12:00:00,96.13,96.55,95.9,96.55,104321.0,95.7331,96.1513,95.504,96.1513,104321.0
2020-04-28 12:10:00,96.57,96.63,95.68,95.69,154416.0,96.1712,96.231,95.2849,95.2949,154416.0
2020-04-28 12:20:00,95.69,96.14,95.42,96.14,377927.0,95.2949,95.743,95.026,95.743,377927.0
2020-04-28 12:30:00,96.14,96.29,96.0,96.14,61388.0,95.743,95.8924,95.6036,95.743,61388.0
2020-04-28 12:40:00,96.16,96.41,96.07,96.41,97669.0,95.7629,96.0119,95.6733,96.0119,97669.0
2020-04-28 12:50:00,96.39,96.75,96.37,96.59,162591.0,95.992,96.3505,95.9721,96.1912,162591.0
2020-04-28 13:00:00,96.64,96.89,96.58,96.64,50842.0,96.241,96.4899,96.1812,96.241,50842.0
2020-04-28 13:10:00,96.66,96.73,96.54,96.64,49394.0,96.2609,96.3306,96.1414,96.241,49394.0
2020-04-28 13:20:00,96.65,96.93,96.62,96.81,71572.0,96.2509,96.5298,96.221,96.4103,71572.0
2020-04-28 13:30:00,96.8,96.91,96.66,96.7,54846.0,96.4003,96.5098,96.2609,96.3007,54846.0
2020-04-28 13:40:00,96.7,97.09,96.68,97.03,66626.0,96.3007,96.6891,96.2808,96.6293,66626.0
2020-04-28 13:50:00,97.0,97.06,96.74,96.77,66693.0,96.5995,96.6592,96.3405,96.3704,66693.0
2020-04-28 14:00:00,96.77,96.92,96.63,96.68,102516.0,96.3704,96.5198,96.231,96.2808,102516.0
2020-04-28 14:10:00,96.7,96.93,96.7,96.78,46631.0,96.3007,96.5298,96.3007,96.3804,46631.0
2020-04-28 14:20:00,96.8,96.83,96.62,96.63,40036.0,96.4003,96.4302,96.221,96.231,40036.0
2020-04-28 14:30:00,96.62,96.69,96.37,96.4,64653.0,96.221,96.2908,95.9721,96.002,64653.0
2020-04-28 14:40:00,96.4,96.6,96.27,96.4,72046.0,96.002,96.2011,95.8725,96.002,72046.0
2020-04-28 14:50:00,96.4,96.47,96.12,96.19,51081.0,96.002,96.0717,95.7231,95.7928,51081.0
2020-04-28 15:00:00,96.19,96.39,96.17,96.24,43577.0,95.7928,95.992,95.7729,95.8426,43577.0
2020-04-28 15:10:00,96.22,96.35,96.14,96.19,118050.0,95.8227,95.9522,95.743,95.7928,118050.0
2020-04-28 15:20:00,96.19,96.37,95.86,96.26,85389.0,95.7928,95.9721,95.4642,95.8625,85389.0
2020-04-28 15:30:00,96.25,96.36,96.15,96.35,106914.0,95.8526,95.9621,95.753,95.9522,106914.0
2020-04-28 15:40:00,96.38,96.38,95.89,95.89,182418.0,95.982,95.982,95.4941,95.4941,182418.0
2020-04-28 15:50:00,95.87,95.87,95.18,95.25,895292.0,95.4741,95.4741,94.787,94.8567,895292.0
2020-04-29 09:30:00,97.38,97.39,95.19,95.35,690680.0,96.9779,96.9879,94.7969,94.9563,690680.0
2020-04-29 09:40:00,95.35,95.58,94.99,95.29,1161514.0,94.9563,95.1853,94.5978,94.8965,1161514.0
2020-04-29 09:50:00,95.28,95.96,95.14,95.27,374499.0,94.8866,95.5638,94.7472,94.8766,374499.0
2020-04-29 10:00:00,95.28,95.38,94.91,95.02,435323.0,94.8866,94.9862,94.5181,94.6276,435323.0
2020-04-29 10:10:00,95.03,95.13,94.85,94.93,531905.0,94.6376,94.7372,94.4584,94.538,531905.0
2020-04-29 10:20:00,94.92,95.65,94.85,95.65,438609.0,94.5281,95.255,94.4584,95.255,438609.0
2020-04-29 10:30:00,95.63,95.73,95.42,95.66,125541.0,95.2351,95.3347,95.026,95.265,125541.0
2020-04-29 10:40:00,95.66,95.8,95.49,95.67,91705.0,95.265,95.4044,95.0957,95.275,91705.0
2020-04-29 10:50:00,95.69,96.29,95.69,96.0,293398.0,95.2949,95.8924,95.2949,95.6036,293398.0
2020-04-29 11:00:00,95.99,96.09,95.21,95.26,286392.0,95.5936,95.6932,94.8169,94.8667,286392.0
2020-04-29 11:10:00,95.26,95.6,95.18,95.47,290208.0,94.8667,95.2053,94.787,95.0758,290208.0
2020-04-29 11:20:00,95.46,95.62,95.34,95.38,190794.0,95.0658,95.2252,94.9463,94.9862,190794.0
2020-04-29 11:30:00,95.38,95.43,95.22,95.31,223332.0,94.9862,95.036,94.8268,94.9165,223332.0
2020-04-29 11:40:00,95.31,95.56,95.24,95.52,191202.0,94.9165,95.1654,94.8467,95.1256,191202.0
2020-04-29 11:50:00,95.54,96.06,95.46,95.93,211868.0,95.1455,95.6634,95.0658,95.5339,211868.0
2020-04-29 12:00:00,95.94,96.08,95.88,95.95,336997.0,95.5439,95.6833,95.4841,95.5538,336997.0
2020-04-29 12:10:00,95.93,95.94,95.74,95.86,201978.0,95.5339,95.5439,95.3447,95.4642,201978.0
2020-04-29 12:20:00,95.86,96.3,95.85,96.06,198234.0,95.4642,95.9024,95.4542,95.6634,198234.0
2020-04-29 12:30:00,96.08,96.24,95.98,96.24,46343.0,95.6833,95.8426,95.5837,95.8426,46343.0
2020-04-29 12:40:00,96.22,96.38,96.1,96.38,53188.0,95.8227,95.982,95.7032,95.982,53188.0
2020-04-29 12:50:00,96.37,96.66,96.33,96.41,155026.0,95.9721,96.2609,95.9322,96.0119,155026.0
2020-04-29 13:00:00,96.43,96.47,96.32,96.4,89534.0,96.0318,96.0717,95.9223,96.002,89534.0
2020-04-29 13:10:00,96.37,96.6,96.2,96.46,164920.0,95.9721,96.2011,95.8028,96.0617,164920.0
2020-04-29 13:20:00,96.44,96.52,96.3,96.31,42572.0,96.0418,96.1215,95.9024,95.9123,42572.0
2020-04-29 13:30:00,96.35,96.35,95.81,96.06,191233.0,95.9522,95.9522,95.4144,95.6634,191233.0
2020-04-29 13:40:00,96.06,96.14,95.87,96.09,29517.0,95.6634,95.743,95.4741,95.6932,29517.0
2020-04-29 13:50:00,96.09,96.53,96.08,96.33,148397.0,95.6932,96.1314,95.6833,95.9322,148397.0
2020-04-29 14:00:00,96.3,96.53,96.02,96.15,52173.0,95.9024,96.1314,95.6235,95.753,52173.0
2020-04-29 14:10:00,96.18,96.3,95.98,96.05,121741.0,95.7829,95.9024,95.5837,95.6534,121741.0
2020-04-29 14:20:00,96.04,96.47,96.04,96.47,85427.0,95.6434,96.0717,95.6434,96.0717,85427.0
2020-04-29 14:30:00,96.48,96.71,96.27,96.67,104708.0,96.0816,96.3107,95.8725,96.2708,104708.0
2020-04-29 14:40:00,96.68,96.72,96.31,96.38,157791.0,96.2808,96.3206,95.9123,95.982,157791.0
2020-04-29 14:50:00,96.38,96.58,96.15,96.51,92629.0,95.982,96.1812,95.753,96.1115,92629.0
2020-04-29 15:00:00,96.48,96.51,96.3,96.46,43678.0,96.0816,96.1115,95.9024,96.0617,43678.0
2020-04-29 15:10:00,96.47,96.63,96.35,96.46,75918.0,96.0717,96.231,95.9522,96.0617,75918.0
2020-04-29 15:20:00,96.48,96.6,96.33,96.41,80999.0,96.0816,96.2011,95.9322,96.0119,80999.0
2020-04-29 15:30:00,96.43,96.47,96.21,96.29,69541.0,96.0318,96.0717,95.8127,95.8924,69541.0
2020-04-29 15:40:00,96.29,96.38,96.19,96.33,176023.0,95.8924,95.982,95.7928,95.9322,176023.0
2020-04-29 15:50:00,96.34,96.34,95.68,95.85,444187.0,95.9422,95.9422,95.2849,95.4542,444187.0
2020-04-30 09:30:00,94.83,95.16,94.44,95.01,291043.0,94.4384,94.7671,94.05,94.6177,291043.0
2020-04-30 09:40:00,94.94,94.94,94.13,94.13,166863.0,94.548,94.548,93.7413,93.7413,166863.0
2020-04-30 09:50:00,94.16,95.05,94.08,94.78,104666.0,93.7712,94.6575,93.6915,94.3886,104666.0
2020-04-30 10:00:00,94.81,95.42,94.81,95.14,94390.0,94.4185,95.026,94.4185,94.7472,94390.0
2020-04-30 10:10:00,95.06,95.33,94.99,95.28,59587.0,94.6675,94.9364,94.5978,94.8866,59587.0
2020-04-30 10:20:00,95.29,95.51,95.11,95.41,89938.0,94.8965,95.1156,94.7173,95.016,89938.0
2020-04-30 10:30:00,95.41,95.43,95.02,95.02,45175.0,95.016,95.036,94.6276,94.6276,45175.0
2020-04-30 10:40:00,95.02,95.11,94.51,94.76,113082.0,94.6276,94.7173,94.1198,94.3687,113082.0
2020-04-30 10:50:00,94.78,95.16,94.77,95.11,72145.0,94.3886,94.7671,94.3787,94.7173,72145.0
2020-04-30 11:00:00,95.11,95.5,95.11,95.4,89138.0,94.7173,95.1057,94.7173,95.0061,89138.0
2020-04-30 11:10:00,95.4,95.71,95.29,95.34,142827.0,95.0061,95.3148,94.8965,94.9463,142827.0
2020-04-30 11:20:00,95.32,95.42,95.13,95.22,64212.0,94.9264,95.026,94.7372,94.8268,64212.0
2020-04-30 11:30:00,95.18,95.37,95.11,95.23,69884.0,94.787,94.9762,94.7173,94.8368,69884.0
2020-04-30 11:40:00,95.25,95.4,94.83,94.95,80282.0,94.8567,95.0061,94.4384,94.5579,80282.0
2020-04-30 11:50:00,94.92,95.01,94.59,94.65,54321.0,94.5281,94.6177,94.1994,94.2592,54321.0
2020-04-30 12:00:00,94.62,94.75,94.32,94.73,63761.0,94.2293,94.3588,93.9305,94.3388,63761.0
2020-04-30 12:10:00,94.73,94.94,94.67,94.84,55681.0,94.3388,94.548,94.2791,94.4484,55681.0
2020-04-30 12:20:00,94.86,94.89,94.57,94.67,55458.0,94.4683,94.4982,94.1795,94.2791,55458.0
2020-04-30 12:30:00,94.65,94.68,94.36,94.44,95012.0,94.2592,94.2891,93.9704,94.05,95012.0
2020-04-30 12:40:00,94.45,94.57,94.31,94.44,193613.0,94.06,94.1795,93.9206,94.05,193613.0
2020-04-30 12:50:00,94.45,94.59,94.4,94.54,33922.0,94.06,94.1994,94.0102,94.1496,33922.0
2020-04-30 13:00:00,94.53,94.53,94.16,94.3,37423.0,94.1397,94.1397,93.7712,93.9106,37423.0
2020-04-30 13:10:00,94.3,94.75,94.25,94.44,166531.0,93.9106,94.3588,93.8608,94.05,166531.0
2020-04-30 13:20:00,94.44,94.45,94.2,94.2,132714.0,94.05,94.06,93.811,93.811,132714.0
2020-04-30 13:30:00,94.22,94.23,94.02,94.04,77697.0,93.831,93.8409,93.6318,93.6517,77697.0
2020-04-30 13:40:00,94.01,94.01,93.69,93.72,125705.0,93.6218,93.6218,93.3031,93.333,125705.0
2020-04-30 13:50:00,93.71,93.77,93.51,93.62,120382.0,93.3231,93.3828,93.1239,93.2334,120382.0
2020-04-30 14:00:00,93.61,93.95,93.5,93.88,83269.0,93.2235,93.5621,93.1139,93.4924,83269.0
2020-04-30 14:10:00,93.9,94.05,93.85,93.9,39596.0,93.5123,93.6617,93.4625,93.5123,39596.0
2020-04-30 14:20:00,93.92,94.05,93.87,94.03,30500.0,93.5322,93.6617,93.4824,93.6417,30500.0
2020-04-30 14:30:00,94.05,94.16,93.79,93.9,110215.0,93.6617,93.7712,93.4027,93.5123,110215.0
2020-04-30 14:40:00,93.89,93.92,93.59,93.62,25783.0,93.5023,93.5322,93.2036,93.2334,25783.0
2020-04-30 14:50:00,93.65,93.7,93.43,93.58,83037.0,93.2633,93.3131,93.0442,93.1936,83037.0
2020-04-30 15:00:00,93.58,93.72,93.51,93.68,78706.0,93.1936,93.333,93.1239,93.2932,78706.0
2020-04-30 15:10:00,93.67,93.75,93.52,93.72,53944.0,93.2832,93.3629,93.1338,93.333,53944.0
2020-04-30 15:20:00,93.74,94.15,93.72,93.93,271024.0,93.3529,93.7612,93.333,93.5421,271024.0
2020-04-30 15:30:00,93.95,94.06,93.89,94.0,254312.0,93.5621,93.6716,93.5023,93.6119,254312.0
2020-04-30 15:40:00,93.99,94.08,93.77,93.77,443812.0,93.6019,93.6915,93.3828,93.3828,443812.0
2020-04-30 15:50:00,93.81,94.02,93.36,93.36,513580.0,93.4226,93.6318,92.9745,92.9745,513580.0
2020-05-01 09:30:00,91.5,92.4,91.13,91.21,269245.0,91.1222,92.0185,90.7537,90.8334,269245.0
2020-05-01 09:40:00,91.23,91.86,90.84,91.62,122331.0,90.8533,91.4807,90.4649,91.2417,122331.0
2020-05-01 09:50:00,91.67,91.9,91.46,91.67,142227.0,91.2915,91.5205,91.0823,91.2915,142227.0
2020-05-01 10:00:00,91.79,91.95,91.2,91.47,207897.0,91.411,91.5703,90.8234,91.0923,207897.0
2020-05-01 10:10:00,91.43,91.53,91.07,91.44,69536.0,91.0525,91.1521,90.694,91.0624,69536.0
2020-05-01 10:20:00,91.4,91.71,91.27,91.55,143618.0,91.0226,91.3313,90.8931,91.172,143618.0
2020-05-01 10:30:00,91.57,91.86,91.35,91.63,63498.0,91.1919,91.4807,90.9728,91.2516,63498.0
2020-05-01 10:40:00,91.58,91.69,91.26,91.43,56024.0,91.2019,91.3114,90.8832,91.0525,56024.0
2020-05-01 10:50:00,91.43,91.47,91.11,91.15,76966.0,91.0525,91.0923,90.7338,90.7736,76966.0
2020-05-01 11:00:00,91.11,91.15,90.89,91.11,110728.0,90.7338,90.7736,90.5147,90.7338,110728.0
2020-05-01 11:10:00,91.1,91.17,90.91,90.96,56797.0,90.7238,90.7935,90.5346,90.5844,56797.0
2020-05-01 11:20:00,91.0,91.31,90.96,91.01,129956.0,90.6242,90.933,90.5844,90.6342,129956.0
2020-05-01 11:30:00,90.97,90.99,90.39,90.56,131556.0,90.5944,90.6143,90.0168,90.1861,131556.0
2020-05-01 11:40:00,90.55,90.56,90.05,90.17,89941.0,90.1761,90.1861,89.6782,89.7977,89941.0
2020-05-01 11:50:00,90.17,90.19,89.7,89.91,93296.0,89.7977,89.8176,89.3296,89.5387,93296.0
2020-05-01 12:00:00,89.89,90.0,89.49,89.61,167284.0,89.5188,89.6284,89.1205,89.24,167284.0
2020-05-01 12:10:00,89.6,90.14,89.6,89.98,140779.0,89.23,89.7678,89.23,89.6085,140779.0
2020-05-01 12:20:00,90.0,90.12,89.92,89.95,168031.0,89.6284,89.7479,89.5487,89.5786,168031.0
2020-05-01 12:30:00,89.92,90.14,89.75,89.96,85084.0,89.5487,89.7678,89.3794,89.5885,85084.0
2020-05-01 12:40:00,89.91,89.99,89.73,89.86,79354.0,89.5387,89.6184,89.3595,89.489,79354.0
2020-05-01 12:50:00,89.86,90.01,89.81,89.93,54295.0,89.489,89.6383,89.4392,89.5587,54295.0
2020-05-01 13:00:00,89.88,90.15,89.88,89.99,52388.0,89.5089,89.7778,89.5089,89.6184,52388.0
2020-05-01 13:10:00,89.99,90.1,89.65,89.67,62104.0,89.6184,89.728,89.2798,89.2997,62104.0
2020-05-01 13:20:00,89.68,89.76,89.45,89.76,45080.0,89.3097,89.3894,89.0806,89.3894,45080.0
2020-05-01 13:30:00,89.74,89.92,89.68,89.88,71721.0,89.3695,89.5487,89.3097,89.5089,71721.0
2020-05-01 13:40:00,89.84,89.93,89.77,89.9,45463.0,89.469,89.5587,89.3993,89.5288,45463.0
2020-05-01 13:50:00,89.93,90.03,89.92,90.01,134818.0,89.5587,89.6583,89.5487,89.6383,134818.0
2020-05-01 14:00:00,90.04,90.34,89.9,90.22,59619.0,89.6682,89.967,89.5288,89.8475,59619.0
2020-05-01 14:10:00,90.23,90.36,90.13,90.33,55305.0,89.8574,89.9869,89.7578,89.957,55305.0
2020-05-01 14:20:00,90.36,90.59,90.36,90.53,64835.0,89.9869,90.2159,89.9869,90.1562,64835.0
2020-05-01 14:30:00,90.52,90.52,90.29,90.38,119482.0,90.1462,90.1462,89.9172,90.0068,119482.0
2020-05-01 14:40:00,90.38,90.48,90.32,90.32,129670.0,90.0068,90.1064,89.9471,89.9471,129670.0
2020-05-01 14:50:00,90.32,90.46,90.15,90.4,105349.0,89.9471,90.0865,89.7778,90.0267,105349.0
2020-05-01 15:00:00,90.4,90.67,90.36,90.67,114942.0,90.0267,90.2956,89.9869,90.2956,114942.0
2020-05-01 15:10:00,90.68,90.89,90.58,90.7,178928.0,90.3056,90.5147,90.206,90.3255,178928.0
2020-05-01 15:20:00,90.69,90.77,90.4,90.44,242048.0,90.3155,90.3952,90.0267,90.0666,242048.0
2020-05-01 15:30:00,90.46,90.61,90.35,90.6,187557.0,90.0865,90.2359,89.9769,90.2259,187557.0
2020-05-01 15:40:00,90.62,90.9,90.58,90.81,179216.0,90.2458,90.5247,90.206,90.435,179216.0
2020-05-01 15:50:00,90.8,90.97,90.66,90.83,473102.0,90.4251,90.5944,90.2857,90.4549,473102.0
2020-05-04 09:30:00,90.64,91.24,90.49,91.16,178868.0,90.2657,90.8633,90.1164,90.7836,178868.0
2020-05-04 09:40:00,91.15,91.8,91.01,91.64,235604.0,90.7736,91.4209,90.6342,91.2616,235604.0
2020-05-04 09:50:00,91.65,92.53,91.61,92.53,175276.0,91.2716,92.1479,91.2317,92.1479,175276.0
2020-05-04 10:00:00,92.53,92.92,92.2,92.68,143689.0,92.1479,92.5363,91.8193,92.2973,143689.0
2020-05-04 10:10:00,92.72,93.17,92.46,92.98,202254.0,92.3371,92.7853,92.0782,92.5961,202254.0
2020-05-04 10:20:00,92.99,92.99,92.09,92.26,140374.0,92.606,92.606,91.7097,91.879,140374.0
2020-05-04 10:30:00,92.24,92.32,91.82,92.0,90264.0,91.8591,91.9388,91.4409,91.6201,90264.0
2020-05-04 10:40:00,92.02,92.38,91.95,92.07,46833.0,91.64,91.9985,91.5703,91.6898,46833.0
2020-05-04 10:50:00,92.09,92.1,91.81,91.88,32948.0,91.7097,91.7197,91.4309,91.5006,32948.0
2020-05-04 11:00:00,91.9,92.68,91.86,92.37,69278.0,91.5205,92.2973,91.4807,91.9886,69278.0
2020-05-04 11:10:00,92.44,92.68,92.26,92.5,62620.0,92.0583,92.2973,91.879,92.1181,62620.0
2020-05-04 11:20:00,92.5,92.69,92.35,92.45,24290.0,92.1181,92.3073,91.9687,92.0683,24290.0
2020-05-04 11:30:00,92.54,92.88,92.46,92.87,37619.0,92.1579,92.4965,92.0782,92.4865,37619.0
2020-05-04 11:40:00,92.89,93.12,92.87,93.08,73139.0,92.5064,92.7355,92.4865,92.6957,73139.0
2020-05-04 11:50:00,93.09,93.29,92.99,92.99,72526.0,92.7056,92.9048,92.606,92.606,72526.0
2020-05-04 12:00:00,92.99,93.21,92.99,93.19,32936.0,92.606,92.8251,92.606,92.8052,32936.0
2020-05-04 12:10:00,93.19,93.19,92.88,92.91,29926.0,92.8052,92.8052,92.4965,92.5264,29926.0
2020-05-04 12:20:00,92.92,93.22,92.9,93.14,101473.0,92.5363,92.8351,92.5164,92.7554,101473.0
2020-05-04 12:30:00,93.15,93.2,92.47,92.63,35840.0,92.7654,92.8152,92.0882,92.2475,35840.0
2020-05-04 12:40:00,92.65,92.75,92.5,92.55,30091.0,92.2674,92.367,92.1181,92.1678,30091.0
2020-05-04 12:50:00,92.57,92.64,92.35,92.35,86443.0,92.1878,92.2575,91.9687,91.9687,86443.0
2020-05-04 13:00:00,92.37,92.54,92.29,92.53,218014.0,91.9886,92.1579,91.9089,92.1479,218014.0
2020-05-04 13:10:00,92.53,92.54,92.01,92.24,92410.0,92.1479,92.1579,91.6301,91.8591,92410.0
2020-05-04 13:20:00,92.23,92.61,92.14,92.56,117521.0,91.8492,92.2276,91.7595,92.1778,117521.0
2020-05-04 13:30:00,92.57,92.79,92.57,92.77,94403.0,92.1878,92.4069,92.1878,92.3869,94403.0
2020-05-04 13:40:00,92.79,92.86,92.63,92.85,54880.0,92.4069,92.4766,92.2475,92.4666,54880.0
2020-05-04 13:50:00,92.84,93.06,92.81,93.03,74208.0,92.4567,92.6757,92.4268,92.6459,74208.0
2020-05-04 14:00:00,93.03,93.17,92.97,93.12,218519.0,92.6459,92.7853,92.5861,92.7355,218519.0
2020-05-04 14:10:00,93.11,93.39,93.1,93.27,122150.0,92.7255,93.0044,92.7156,92.8849,122150.0
2020-05-04 14:20:00,93.23,93.24,93.0,93.12,91103.0,92.845,92.855,92.616,92.7355,91103.0
2020-05-04 14:30:00,93.12,93.3,92.99,93.01,215519.0,92.7355,92.9148,92.606,92.6259,215519.0
2020-05-04 14:40:00,93.0,93.42,92.99,93.41,284039.0,92.616,93.0343,92.606,93.0243,284039.0
2020-05-04 14:50:00,93.41,93.73,93.4,93.68,260788.0,93.0243,93.343,93.0143,93.2932,260788.0
2020-05-04 15:00:00,93.67,93.99,93.64,93.94,317733.0,93.2832,93.6019,93.2533,93.5521,317733.0
2020-05-04 15:10:00,93.95,94.55,93.95,94.49,668820.0,93.5621,94.1596,93.5621,94.0998,668820.0
2020-05-04 15:20:00,94.48,94.75,94.4,94.65,488773.0,94.0899,94.3588,94.0102,94.2592,488773.0
2020-05-04 15:30:00,94.65,94.77,94.52,94.53,561244.0,94.2592,94.3787,94.1297,94.1397,561244.0
2020-05-04 15:40:00,94.54,94.92,94.52,94.81,702805.0,94.1496,94.5281,94.1297,94.4185,702805.0
2020-05-04 15:50:00,94.78,95.49,94.63,95.42,1385961.0,94.3886,95.0957,94.2393,95.026,1385961.0
2020-05-05 09:30:00,97.16,97.93,97.07,97.86,726083.0,96.7588,97.5256,96.6692,97.4559,726083.0
2020-05-05 09:40:00,97.86,98.15,97.51,97.92,558112.0,97.4559,97.7447,97.1074,97.5157,558112.0
2020-05-05 09:50:00,97.9,98.15,97.66,97.78,201256.0,97.4958,97.7447,97.2567,97.3763,201256.0
2020-05-05 10:00:00,97.79,97.94,97.53,97.86,115086.0,97.3862,97.5356,97.1273,97.4559,115086.0
2020-05-05 10:10:00,97.86,98.08,97.48,97.58,180456.0,97.4559,97.675,97.0775,97.1771,180456.0
2020-05-05 10:20:00,97.57,97.61,97.02,97.02,168330.0,97.1671,97.207,96.6194,96.6194,168330.0
2020-05-05 10:30:00,97.03,97.48,97.03,97.47,128753.0,96.6293,97.0775,96.6293,97.0675,128753.0
2020-05-05 10:40:00,97.47,97.5,97.11,97.21,91395.0,97.0675,97.0974,96.709,96.8086,91395.0
2020-05-05 10:50:00,97.21,97.27,96.95,97.07,158773.0,96.8086,96.8684,96.5497,96.6692,158773.0
2020-05-05 11:00:00,97.05,97.29,97.05,97.22,59582.0,96.6493,96.8883,96.6493,96.8186,59582.0
2020-05-05 11:10:00,97.23,97.32,97.07,97.32,72926.0,96.8285,96.9182,96.6692,96.9182,72926.0
2020-05-05 11:20:00,97.32,97.88,97.29,97.78,135089.0,96.9182,97.4758,96.8883,97.3763,135089.0
2020-05-05 11:30:00,97.79,97.87,97.57,97.57,51132.0,97.3862,97.4659,97.1671,97.1671,51132.0
2020-05-05 11:40:00,97.6,97.81,97.53,97.63,44614.0,97.197,97.4061,97.1273,97.2269,44614.0
2020-05-05 11:50:00,97.65,97.86,97.61,97.83,40745.0,97.2468,97.4559,97.207,97.426,40745.0
2020-05-05 12:00:00,97.85,98.26,97.85,98.22,92423.0,97.446,97.8543,97.446,97.8144,92423.0
2020-05-05 12:10:00,98.21,98.29,98.16,98.25,42535.0,97.8045,97.8841,97.7547,97.8443,42535.0
2020-05-05 12:20:00,98.25,98.26,97.84,97.87,65049.0,97.8443,97.8543,97.436,97.4659,65049.0
2020-05-05 12:30:00,97.89,98.04,97.76,97.9,35677.0,97.4858,97.6352,97.3563,97.4958,35677.0
2020-05-05 12:40:00,97.92,97.92,97.62,97.79,67683.0,97.5157,97.5157,97.2169,97.3862,67683.0
2020-05-05 12:50:00,97.81,97.98,97.68,97.86,233430.0,97.4061,97.5754,97.2767,97.4559,233430.0
2020-05-05 13:00:00,97.86,98.07,97.84,98.02,34905.0,97.4559,97.6651,97.436,97.6153,34905.0
2020-05-05 13:10:00,98.02,98.03,97.82,97.83,46407.0,97.6153,97.6252,97.4161,97.426,46407.0
2020-05-05 13:20:00,97.85,98.1,97.64,98.1,98321.0,97.446,97.6949,97.2368,97.6949,98321.0
2020-05-05 13:30:00,98.13,98.22,98.04,98.13,55714.0,97.7248,97.8144,97.6352,97.7248,55714.0
2020-05-05 13:40:00,98.15,98.32,98.06,98.31,157973.0,97.7447,97.914,97.6551,97.9041,157973.0
2020-05-05 13:50:00,98.3,98.32,98.03,98.12,167113.0,97.8941,97.914,97.6252,97.7148,167113.0
2020-05-05 14:00:00,98.13,98.24,98.07,98.15,60146.0,97.7248,97.8344,97.6651,97.7447,60146.0
2020-05-05 14:10:00,98.16,98.42,98.12,98.38,57070.0,97.7547,98.0136,97.7148,97.9738,57070.0
2020-05-05 14:20:00,98.39,98.53,98.3,98.49,61641.0,97.9837,98.1232,97.8941,98.0833,61641.0
2020-05-05 14:30:00,98.48,98.62,98.42,98.6,259399.0,98.0734,98.2128,98.0136,98.1929,259399.0
2020-05-05 14:40:00,98.6,98.83,98.56,98.76,247281.0,98.1929,98.4219,98.153,98.3522,247281.0
2020-05-05 14:50:00,98.76,98.83,98.67,98.77,102570.0,98.3522,98.4219,98.2626,98.3622,102570.0
2020-05-05 15:00:00,98.75,98.84,98.67,98.8,102858.0,98.3422,98.4319,98.2626,98.392,102858.0
2020-05-05 15:10:00,98.79,98.8,98.16,98.25,172050.0,98.3821,98.392,97.7547,97.8443,172050.0
2020-05-05 15:20:00,98.27,98.47,97.79,97.97,130566.0,97.8642,98.0634,97.3862,97.5655,130566.0
2020-05-05 15:30:00,97.94,97.95,96.85,97.0,419742.0,97.5356,97.5456,96.4501,96.5995,419742.0
2020-05-05 15:40:00,96.99,97.28,96.81,97.17,251575.0,96.5895,96.8783,96.4103,96.7688,251575.0
2020-05-05 15:50:00,97.24,97.81,97.21,97.5,378080.0,96.8385,97.4061,96.8086,97.0974,378080.0
2020-05-06 09:30:00,97.8,98.32,97.72,97.85,192117.0,97.3962,97.914,97.3165,97.446,192117.0
2020-05-06 09:40:00,97.94,98.03,97.57,97.89,171960.0,97.5356,97.6252,97.1671,97.4858,171960.0
2020-05-06 09:50:00,97.87,98.06,97.22,97.66,142146.0,97.4659,97.6551,96.8186,97.2567,142146.0
2020-05-06 10:00:00,97.58,98.03,97.26,97.3,194375.0,97.1771,97.6252,96.8584,96.8982,194375.0
2020-05-06 10:10:00,97.31,97.91,97.27,97.81,127567.0,96.9082,97.5057,96.8684,97.4061,127567.0
2020-05-06 10:20:00,97.83,98.5,97.68,98.44,154995.0,97.426,98.0933,97.2767,98.0335,154995.0
2020-05-06 10:30:00,98.45,98.7,98.23,98.24,74878.0,98.0435,98.2925,97.8244,97.8344,74878.0
2020-05-06 10:40:00,98.26,98.86,98.07,98.6,139589.0,97.8543,98.4518,97.6651,98.1929,139589.0
2020-05-06 10:50:00,98.67,98.84,98.55,98.66,64109.0,98.2626,98.4319,98.1431,98.2526,64109.0
2020-05-06 11:00:00,98.67,98.82,98.38,98.52,50048.0,98.2626,98.412,97.9738,98.1132,50048.0
2020-05-06 11:10:00,98.53,98.63,98.21,98.37,38845.0,98.1232,98.2227,97.8045,97.9638,38845.0
2020-05-06 11:20:00,98.34,98.4,97.95,98.34,91327.0,97.9339,97.9937,97.5456,97.9339,91327.0
2020-05-06 11:30:00,98.34,98.6,98.17,98.58,66245.0,97.9339,98.1929,97.7646,98.1729,66245.0
2020-05-06 11:40:00,98.6,98.74,98.43,98.49,51869.0,98.1929,98.3323,98.0236,98.0833,51869.0
2020-05-06 11:50:00,98.47,98.67,98.28,98.64,104537.0,98.0634,98.2626,97.8742,98.2327,104537.0
2020-05-06 12:00:00,98.62,98.91,98.53,98.84,67122.0,98.2128,98.5016,98.1232,98.4319,67122.0
2020-05-06 12:10:00,98.85,99.17,98.75,99.14,86724.0,98.4418,98.7605,98.3422,98.7306,86724.0
2020-05-06 12:20:00,99.08,99.24,98.95,99.16,53962.0,98.6709,98.8302,98.5414,98.7506,53962.0
2020-05-06 12:30:00,99.16,99.21,99.05,99.1,56964.0,98.7506,98.8003,98.641,98.6908,56964.0
2020-05-06 12:40:00,99.06,99.2,98.91,99.17,57236.0,98.651,98.7904,98.5016,98.7605,57236.0
2020-05-06 12:50:00,99.16,99.4,99.13,99.2,71144.0,98.7506,98.9896,98.7207,98.7904,71144.0
2020-05-06 13:00:00,99.26,99.26,98.87,99.22,48730.0,98.8501,98.8501,98.4618,98.8103,48730.0
2020-05-06 13:10:00,99.22,99.29,99.06,99.21,33398.0,98.8103,98.88,98.651,98.8003,33398.0
2020-05-06 13:20:00,99.29,99.32,98.95,99.29,62253.0,98.88,98.9099,98.5414,98.88,62253.0
2020-05-06 13:30:00,99.28,99.45,99.22,99.43,205037.0,98.8701,99.0394,98.8103,99.0194,205037.0
2020-05-06 13:40:00,99.42,99.49,99.3,99.32,70108.0,99.0095,99.0792,98.89,98.9099,70108.0
2020-05-06 13:50:00,99.31,99.48,99.28,99.44,76048.0,98.8999,99.0692,98.8701,99.0294,76048.0
2020-05-06 14:00:00,99.42,99.43,99.13,99.21,105054.0,99.0095,99.0194,98.7207,98.8003,105054.0
2020-05-06 14:10:00,99.2,99.22,98.83,99.06,72116.0,98.7904,98.8103,98.4219,98.651,72116.0
2020-05-06 14:20:00,99.03,99.28,99.03,99.06,49209.0,98.6211,98.8701,98.6211,98.651,49209.0
2020-05-06 14:30:00,99.06,99.2,98.96,99.08,67088.0,98.651,98.7904,98.5514,98.6709,67088.0
2020-05-06 14:40:00,99.11,99.34,99.03,99.31,42575.0,98.7008,98.9298,98.6211,98.8999,42575.0
2020-05-06 14:50:00,99.3,99.37,99.04,99.05,58866.0,98.89,98.9597,98.631,98.641,58866.0
2020-05-06 15:00:00,99.14,99.18,98.87,99.18,70119.0,98.7306,98.7705,98.4618,98.7705,70119.0
2020-05-06 15:10:00,99.16,99.21,98.92,99.01,43388.0,98.7506,98.8003,98.5115,98.6012,43388.0
2020-05-06 15:20:00,99.03,99.07,98.69,98.76,134357.0,98.6211,98.6609,98.2825,98.3522,134357.0
2020-05-06 15:30:00,98.74,98.75,97.93,98.09,349786.0,98.3323,98.3422,97.5256,97.685,349786.0
2020-05-06 15:40:00,98.09,98.17,97.89,97.95,221464.0,97.685,97.7646,97.4858,97.5456,221464.0
2020-05-06 15:50:00,97.91,98.42,97.84,97.89,262631.0,97.5057,98.0136,97.436,97.4858,262631.0
2020-05-07 09:30:00,99.38,99.57,98.39,99.05,234573.0,98.9696,99.1589,97.9837,98.641,234573.0
2020-05-07 09:40:00,99.09,99.23,98.54,98.58,85347.0,98.6808,98.8203,98.1331,98.1729,85347.0
2020-05-07 09:50:00,98.6,99.3,98.53,98.75,161557.0,98.1929,98.89,98.1232,98.3422,161557.0
2020-05-07 10:00:00,98.75,98.84,97.9,98.13,163154.0,98.3422,98.4319,97.4958,97.7248,163154.0
2020-05-07 10:10:00,98.14,98.29,97.61,98.29,109598.0,97.7348,97.8841,97.207,97.8841,109598.0
2020-05-07 10:20:00,98.3,98.5,98.19,98.36,125979.0,97.8941,98.0933,97.7846,97.9539,125979.0
2020-05-07 10:30:00,98.34,98.62,98.27,98.28,43810.0,97.9339,98.2128,97.8642,97.8742,43810.0
2020-05-07 10:40:00,98.31,98.63,97.86,97.9,92513.0,97.9041,98.2227,97.4559,97.4958,92513.0
2020-05-07 10:50:00,97.9,98.08,97.73,98.06,95041.0,97.4958,97.675,97.3265,97.6551,95041.0
2020-05-07 11:00:00,98.06,98.31,97.94,98.22,110487.0,97.6551,97.9041,97.5356,97.8144,110487.0
2020-05-07 11:10:00,98.21,98.42,98.17,98.39,38145.0,97.8045,98.0136,97.7646,97.9837,38145.0
2020-05-07 11:20:00,98.38,98.38,98.05,98.18,39507.0,97.9738,97.9738,97.6451,97.7746,39507.0
2020-05-07 11:30:00,98.19,98.55,98.13,98.43,33003.0,97.7846,98.1431,97.7248,98.0236,33003.0
2020-05-07 11:40:00,98.43,98.98,98.43,98.87,118548.0,98.0236,98.5713,98.0236,98.4618,118548.0
2020-05-07 11:50:00,98.88,98.89,98.6,98.66,51562.0,98.4717,98.4817,98.1929,98.2526,51562.0
2020-05-07 12:00:00,98.7,98.81,98.62,98.73,32151.0,98.2925,98.402,98.2128,98.3223,32151.0
2020-05-07 12:10:00,98.68,98.83,98.61,98.75,82380.0,98.2725,98.4219,98.2028,98.3422,82380.0
2020-05-07 12:20:00,98.81,98.97,98.77,98.87,66620.0,98.402,98.5613,98.3622,98.4618,66620.0
2020-05-07 12:30:00,98.88,98.94,98.77,98.92,75714.0,98.4717,98.5315,98.3622,98.5115,75714.0
2020-05-07 12:40:00,98.94,99.08,98.89,98.95,63691.0,98.5315,98.6709,98.4817,98.5414,63691.0
2020-05-07 12:50:00,98.96,99.13,98.87,99.11,46588.0,98.5514,98.7207,98.4618,98.7008,46588.0
2020-05-07 13:00:00,99.1,99.19,99.01,99.13,34733.0,98.6908,98.7804,98.6012,98.7207,34733.0
2020-05-07 13:10:00,99.12,99.21,99.08,99.09,71367.0,98.7107,98.8003,98.6709,98.6808,71367.0
2020-05-07 13:20:00,99.08,99.16,99.03,99.08,93896.0,98.6709,98.7506,98.6211,98.6709,93896.0
2020-05-07 13:30:00,99.11,99.27,99.09,99.1,41554.0,98.7008,98.8601,98.6808,98.6908,41554.0
2020-05-07 13:40:00,99.13,99.17,98.93,98.97,37866.0,98.7207,98.7605,98.5215,98.5613,37866.0
2020-05-07 13:50:00,99.0,99.02,98.65,98.82,55673.0,98.5912,98.6111,98.2427,98.412,55673.0
2020-05-07 14:00:00,98.8,98.8,98.52,98.58,70923.0,98.392,98.392,98.1132,98.1729,70923.0
2020-05-07 14:10:00,98.57,98.78,98.57,98.63,52621.0,98.163,98.3721,98.163,98.2227,52621.0
2020-05-07 14:20:00,98.59,98.68,98.44,98.59,64803.0,98.1829,98.2725,98.0335,98.1829,64803.0
2020-05-07 14:30:00,98.61,98.63,98.4,98.55,36364.0,98.2028,98.2227,97.9937,98.1431,36364.0
2020-05-07 14:40:00,98.55,98.55,98.16,98.41,61666.0,98.1431,98.1431,97.7547,98.0037,61666.0
2020-05-07 14:50:00,98.4,98.79,98.25,98.77,136093.0,97.9937,98.3821,97.8443,98.3622,136093.0
2020-05-07 15:00:00,98.79,99.12,98.61,99.07,128230.0,98.3821,98.7107,98.2028,98.6609,128230.0
2020-05-07 15:10:00,99.07,99.11,98.51,98.56,126420.0,98.6609,98.7008,98.1032,98.153,126420.0
2020-05-07 15:20:00,98.59,98.61,98.44,98.58,131132.0,98.1829,98.2028,98.0335,98.1729,131132.0
2020-05-07 15:30:00,98.55,98.58,98.22,98.28,66556.0,98.1431,98.1729,97.8144,97.8742,66556.0
2020-05-07 15:40:00,98.26,98.46,98.12,98.28,76676.0,97.8543,98.0534,97.7148,97.8742,76676.0
2020-05-07 15:50:00,98.27,98.55,98.0,98.14,420546.0,97.8642,98.1431,97.5953,97.7348,420546.0
2020-05-08 09:30:00,99.13,99.13,98.04,98.68,134821.0,98.7207,98.7207,97.6352,98.2725,134821.0
2020-05-08 09:40:00,98.66,99.55,98.66,99.31,125188.0,98.2526,99.1389,98.2526,98.8999,125188.0
2020-05-08 09:50:00,99.33,99.72,99.24,99.54,112851.0,98.9199,99.3082,98.8302,99.129,112851.0
2020-05-08 10:00:00,99.59,99.71,99.41,99.6,79767.0,99.1788,99.2983,98.9995,99.1887,79767.0
2020-05-08 10:10:00,99.63,99.84,99.32,99.82,115596.0,99.2186,99.4277,98.9099,99.4078,115596.0
2020-05-08 10:20:00,99.82,99.84,99.64,99.74,95675.0,99.4078,99.4277,99.2286,99.3282,95675.0
2020-05-08 10:30:00,99.75,99.98,99.65,99.94,103051.0,99.3381,99.5672,99.2385,99.5273,103051.0
2020-05-08 10:40:00,99.92,99.96,99.4,99.51,83520.0,99.5074,99.5473,98.9896,99.0991,83520.0
2020-05-08 10:50:00,99.52,99.66,99.37,99.6,26368.0,99.1091,99.2485,98.9597,99.1887,26368.0
2020-05-08 11:00:00,99.6,99.77,99.42,99.74,41294.0,99.1887,99.358,99.0095,99.3282,41294.0
2020-05-08 11:10:00,99.73,99.99,99.64,99.97,37471.0,99.3182,99.5771,99.2286,99.5572,37471.0
2020-05-08 11:20:00,99.97,100.12,99.87,100.11,102845.0,99.5572,99.7066,99.4576,99.6966,102845.0
2020-05-08 11:30:00,100.1,100.22,100.02,100.12,37148.0,99.6867,99.8062,99.607,99.7066,37148.0
2020-05-08 11:40:00,100.15,100.21,100.11,100.15,61648.0,99.7365,99.7962,99.6966,99.7365,61648.0
2020-05-08 11:50:00,100.15,100.21,99.88,100.2,147068.0,99.7365,99.7962,99.4676,99.7863,147068.0
2020-05-08 12:00:00,100.21,100.26,100.17,100.2,181912.0,99.7962,99.846,99.7564,99.7863,181912.0
2020-05-08 12:10:00,100.21,100.28,100.0,100.07,144853.0,99.7962,99.8659,99.5871,99.6568,144853.0
2020-05-08 12:20:00,100.07,100.14,100.02,100.11,54896.0,99.6568,99.7265,99.607,99.6966,54896.0
2020-05-08 12:30:00,100.11,100.27,100.04,100.18,45668.0,99.6966,99.856,99.6269,99.7663,45668.0
2020-05-08 12:40:00,100.17,100.2,99.94,99.98,108403.0,99.7564,99.7863,99.5273,99.5672,108403.0
2020-05-08 12:50:00,99.99,100.06,99.88,99.9,65501.0,99.5771,99.6468,99.4676,99.4875,65501.0
2020-05-08 13:00:00,99.93,99.98,99.69,99.73,65156.0,99.5174,99.5672,99.2784,99.3182,65156.0
2020-05-08 13:10:00,99.76,99.95,99.58,99.66,42471.0,99.3481,99.5373,99.1688,99.2485,42471.0
2020-05-08 13:20:00,99.64,99.69,99.35,99.4,71824.0,99.2286,99.2784,98.9398,98.9896,71824.0
2020-05-08 13:30:00,99.4,99.45,99.07,99.08,43048.0,98.9896,99.0394,98.6609,98.6709,43048.0
2020-05-08 13:40:00,99.08,99.11,98.8,98.92,87997.0,98.6709,98.7008,98.392,98.5115,87997.0
2020-05-08 13:50:00,98.93,99.1,98.86,99.01,65516.0,98.5215,98.6908,98.4518,98.6012,65516.0
2020-05-08 14:00:00,99.01,99.1,98.88,99.0,99602.0,98.6012,98.6908,98.4717,98.5912,99602.0
2020-05-08 14:10:00,98.98,99.14,98.95,99.01,49445.0,98.5713,98.7306,98.5414,98.6012,49445.0
2020-05-08 14:20:00,99.03,99.35,99.02,99.35,31457.0,98.6211,98.9398,98.6111,98.9398,31457.0
2020-05-08 14:30:00,99.39,99.43,99.27,99.34,36663.0,98.9796,99.0194,98.8601,98.9298,36663.0
2020-05-08 14:40:00,99.37,99.58,99.35,99.51,45040.0,98.9597,99.1688,98.9398,99.0991,45040.0
2020-05-08 14:50:00,99.51,99.74,99.45,99.73,78472.0,99.0991,99.3282,99.0394,99.3182,78472.0
2020-05-08 15:00:00,99.75,99.8,99.57,99.59,117771.0,99.3381,99.3879,99.1589,99.1788,117771.0
2020-05-08 15:10:00,99.59,99.59,99.32,99.34,131409.0,99.1788,99.1788,98.9099,98.9298,131409.0
2020-05-08 15:20:00,99.33,99.51,99.28,99.46,144196.0,98.9199,99.0991,98.8701,99.0493,144196.0
2020-05-08 15:30:00,99.47,99.74,99.44,99.71,123288.0,99.0593,99.3282,99.0294,99.2983,123288.0
2020-05-08 15:40:00,99.7,99.81,99.51,99.52,201047.0,99.2883,99.3979,99.0991,99.1091,201047.0
2020-05-08 15:50:00,99.54,99.71,99.31,99.54,642551.0,99.129,99.2983,98.8999,99.129,642551.0
2020-05-11 09:30:00,99.13,101.09,99.0,101.07,264061.0,98.7207,100.6726,98.5912,100.6527,264061.0
2020-05-11 09:40:00,101.07,101.2,100.67,101.12,266868.0,100.6527,100.7821,100.2543,100.7025,266868.0
2020-05-11 09:50:00,101.12,101.46,100.93,101.24,310338.0,100.7025,101.0411,100.5132,100.822,310338.0
2020-05-11 10:00:00,101.22,102.18,101.22,102.16,227165.0,100.802,101.7581,100.802,101.7382,227165.0
2020-05-11 10:10:00,102.16,102.23,101.46,101.73,109685.0,101.7382,101.8079,101.0411,101.3099,109685.0
2020-05-11 10:20:00,101.71,102.24,101.66,102.11,105835.0,101.29,101.8178,101.2402,101.6884,105835.0
2020-05-11 10:30:00,102.11,102.12,101.54,101.86,93244.0,101.6884,101.6983,101.1207,101.4394,93244.0
2020-05-11 10:40:00,101.85,102.25,101.78,102.22,182308.0,101.4294,101.8278,101.3597,101.7979,182308.0
2020-05-11 10:50:00,102.24,102.24,101.57,101.64,154374.0,101.8178,101.8178,101.1506,101.2203,154374.0
2020-05-11 11:00:00,101.66,101.91,101.48,101.67,105235.0,101.2402,101.4892,101.061,101.2502,105235.0
2020-05-11 11:10:00,101.68,101.95,101.37,101.88,118553.0,101.2601,101.529,100.9514,101.4593,118553.0
2020-05-11 11:20:00,101.87,102.06,101.71,101.98,73912.0,101.4494,101.6386,101.29,101.5589,73912.0
2020-05-11 11:30:00,101.98,102.19,101.88,102.04,85111.0,101.5589,101.768,101.4593,101.6187,85111.0
2020-05-11 11:40:00,102.03,102.29,101.94,102.21,111483.0,101.6087,101.8676,101.5191,101.788,111483.0
2020-05-11 11:50:00,102.2,102.43,101.93,102.41,123153.0,101.778,102.0071,101.5091,101.9871,123153.0
2020-05-11 12:00:00,102.41,102.86,102.4,102.82,248389.0,101.9871,102.4353,101.9772,102.3954,248389.0
2020-05-11 12:10:00,102.82,103.19,102.75,103.13,248522.0,102.3954,102.7639,102.3257,102.7042,248522.0
2020-05-11 12:20:00,103.12,103.38,103.07,103.26,123561.0,102.6942,102.9531,102.6444,102.8336,123561.0
2020-05-11 12:30:00,103.26,103.63,103.25,103.46,97274.0,102.8336,103.2021,102.8237,103.0328,97274.0
2020-05-11 12:40:00,103.46,103.49,103.17,103.24,70111.0,103.0328,103.0627,102.744,102.8137,70111.0
2020-05-11 12:50:00,103.28,103.74,103.28,103.64,138896.0,102.8535,103.3116,102.8535,103.2121,138896.0
2020-05-11 13:00:00,103.63,104.0,103.54,104.0,153373.0,103.2021,103.5706,103.1125,103.5706,153373.0
2020-05-11 13:10:00,104.01,104.1,103.84,103.99,154508.0,103.5805,103.6702,103.4112,103.5606,154508.0
2020-05-11 13:20:00,104.02,104.15,103.78,104.15,118963.0,103.5905,103.7199,103.3515,103.7199,118963.0
2020-05-11 13:30:00,104.14,104.31,103.97,104.11,257061.0,103.71,103.8793,103.5407,103.6801,257061.0
2020-05-11 13:40:00,104.09,104.16,103.66,103.76,73421.0,103.6602,103.7299,103.232,103.3316,73421.0
2020-05-11 13:50:00,103.78,103.95,103.69,103.77,58497.0,103.3515,103.5208,103.2618,103.3415,58497.0
2020-05-11 14:00:00,103.75,103.99,103.64,103.92,67713.0,103.3216,103.5606,103.2121,103.4909,67713.0
2020-05-11 14:10:00,103.94,104.13,103.82,104.12,71197.0,103.5108,103.7,103.3913,103.6901,71197.0
2020-05-11 14:20:00,104.12,104.37,104.04,104.08,116189.0,103.6901,103.939,103.6104,103.6502,116189.0
2020-05-11 14:30:00,104.06,104.48,104.02,104.41,102524.0,103.6303,104.0486,103.5905,103.9789,102524.0
2020-05-11 14:40:00,104.41,104.52,104.29,104.43,79174.0,103.9789,104.0884,103.8594,103.9988,79174.0
2020-05-11 14:50:00,104.42,104.67,104.36,104.37,89702.0,103.9888,104.2378,103.9291,103.939,89702.0
2020-05-11 15:00:00,104.38,104.66,104.38,104.64,97772.0,103.949,104.2278,103.949,104.2079,97772.0
2020-05-11 15:10:00,104.64,104.75,104.47,104.58,124520.0,104.2079,104.3175,104.0386,104.1482,124520.0
2020-05-11 15:20:00,104.55,104.59,104.24,104.36,106317.0,104.1183,104.1581,103.8096,103.9291,106317.0
2020-05-11 15:30:00,104.35,104.46,104.12,104.45,166909.0,103.9191,104.0287,103.6901,104.0187,166909.0
2020-05-11 15:40:00,104.47,104.63,104.24,104.27,197552.0,104.0386,104.198,103.8096,103.8395,197552.0
2020-05-11 15:50:00,104.24,104.41,104.06,104.37,417179.0,103.8096,103.9789,103.6303,103.939,417179.0
2020-05-12 09:30:00,105.67,105.67,104.02,104.14,765993.0,105.2337,105.2337,103.5905,103.71,765993.0
2020-05-12 09:40:00,104.15,104.64,103.8,103.96,169269.0,103.7199,104.2079,103.3714,103.5307,169269.0
2020-05-12 09:50:00,103.97,104.07,103.07,103.95,289022.0,103.5407,103.6403,102.6444,103.5208,289022.0
2020-05-12 10:00:00,104.0,104.59,103.74,104.42,208656.0,103.5706,104.1581,103.3116,103.9888,208656.0
2020-05-12 10:10:00,104.43,104.62,104.11,104.61,169084.0,103.9988,104.188,103.6801,104.1781,169084.0
2020-05-12 10:20:00,104.6,104.82,104.23,104.33,170064.0,104.1681,104.3872,103.7996,103.8992,170064.0
2020-05-12 10:30:00,104.38,105.13,104.26,105.11,176787.0,103.949,104.6959,103.8295,104.676,176787.0
2020-05-12 10:40:00,105.1,105.31,104.71,104.86,121031.0,104.666,104.8752,104.2776,104.427,121031.0
2020-05-12 10:50:00,104.85,105.23,104.78,105.13,112980.0,104.4171,104.7955,104.3473,104.6959,112980.0
2020-05-12 11:00:00,105.17,105.59,104.98,105.59,153462.0,104.7357,105.154,104.5465,105.154,153462.0
2020-05-12 11:10:00,105.59,106.11,105.53,106.06,270089.0,105.154,105.6719,105.0943,105.6221,270089.0
2020-05-12 11:20:00,106.08,106.57,105.95,106.5,211375.0,105.642,106.13,105.5125,106.0602,211375.0
2020-05-12 11:30:00,106.48,106.87,106.3,106.38,319052.0,106.0403,106.4287,105.8611,105.9407,319052.0
2020-05-12 11:40:00,106.37,106.4,105.96,106.16,77019.0,105.9308,105.9607,105.5225,105.7217,77019.0
2020-05-12 11:50:00,106.18,106.6,106.1,106.5,101903.0,105.7416,106.1598,105.6619,106.0602,101903.0
2020-05-12 12:00:00,106.53,106.66,106.18,106.23,62420.0,106.0901,106.2196,105.7416,105.7914,62420.0
2020-05-12 12:10:00,106.24,106.33,105.96,106.28,65379.0,105.8013,105.8909,105.5225,105.8412,65379.0
2020-05-12 12:20:00,106.28,106.61,106.18,106.56,184394.0,105.8412,106.1698,105.7416,106.12,184394.0
2020-05-12 12:30:00,106.54,106.79,106.51,106.76,219640.0,106.1001,106.349,106.0702,106.3192,219640.0
2020-05-12 12:40:00,106.75,107.0,106.65,106.84,155481.0,106.3092,106.5582,106.2096,106.3988,155481.0
2020-05-12 12:50:00,106.84,107.06,106.75,106.97,143348.0,106.3988,106.6179,106.3092,106.5283,143348.0
2020-05-12 13:00:00,106.98,107.02,106.6,106.77,201691.0,106.5383,106.5781,106.1598,106.3291,201691.0
2020-05-12 13:10:00,106.77,106.77,106.0,106.02,140667.0,106.3291,106.3291,105.5623,105.5822,140667.0
2020-05-12 13:20:00,106.02,106.19,105.73,105.86,104982.0,105.5822,105.7515,105.2934,105.4229,104982.0
2020-05-12 13:30:00,105.87,106.24,105.78,106.09,107965.0,105.4328,105.8013,105.3432,105.6519,107965.0
2020-05-12 13:40:00,106.08,106.29,105.99,106.03,102906.0,105.642,105.8511,105.5524,105.5922,102906.0
2020-05-12 13:50:00,106.06,106.39,105.99,106.3,128785.0,105.6221,105.9507,105.5524,105.8611,128785.0
2020-05-12 14:00:00,106.3,106.32,105.99,106.02,98009.0,105.8611,105.881,105.5524,105.5822,98009.0
2020-05-12 14:10:00,106.02,106.02,105.36,105.52,75399.0,105.5822,105.5822,104.925,105.0843,75399.0
2020-05-12 14:20:00,105.56,106.03,105.55,106.0,106985.0,105.1241,105.5922,105.1142,105.5623,106985.0
2020-05-12 14:30:00,105.99,105.99,105.57,105.75,79711.0,105.5524,105.5524,105.1341,105.3133,79711.0
2020-05-12 14:40:00,105.76,105.88,105.41,105.42,117375.0,105.3233,105.4428,104.9747,104.9847,117375.0
2020-05-12 14:50:00,105.41,105.68,105.28,105.58,201453.0,104.9747,105.2436,104.8453,105.144,201453.0
2020-05-12 15:00:00,105.58,105.69,105.29,105.29,158741.0,105.144,105.2536,104.8552,104.8552,158741.0
2020-05-12 15:10:00,105.28,105.28,104.51,104.53,266380.0,104.8453,104.8453,104.0785,104.0984,266380.0
2020-05-12 15:20:00,104.53,104.56,103.89,104.03,274174.0,104.0984,104.1283,103.461,103.6004,274174.0
2020-05-12 15:30:00,104.03,104.12,103.29,103.42,231135.0,103.6004,103.6901,102.8635,102.993,231135.0
2020-05-12 15:40:00,103.43,103.45,102.79,102.86,372740.0,103.0029,103.0228,102.3656,102.4353,372740.0
2020-05-12 15:50:00,102.84,102.94,102.06,102.07,539346.0,102.4154,102.5149,101.6386,101.6485,539346.0
2020-05-13 09:30:00,102.7,103.17,101.14,102.74,478941.0,102.2759,102.744,100.7224,102.3158,478941.0
2020-05-13 09:40:00,102.71,103.48,102.35,103.34,416692.0,102.2859,103.0527,101.9274,102.9133,416692.0
2020-05-13 09:50:00,103.36,103.65,102.87,103.16,321082.0,102.9332,103.222,102.4452,102.734,321082.0
2020-05-13 10:00:00,103.1,103.71,103.07,103.49,222165.0,102.6743,103.2818,102.6444,103.0627,222165.0
2020-05-13 10:10:00,103.5,103.5,102.76,102.79,171640.0,103.0726,103.0726,102.3357,102.3656,171640.0
2020-05-13 10:20:00,102.78,103.37,102.35,103.17,148986.0,102.3556,102.9432,101.9274,102.744,148986.0
2020-05-13 10:30:00,103.23,103.87,103.17,103.35,229995.0,102.8037,103.4411,102.744,102.9233,229995.0
2020-05-13 10:40:00,103.38,103.49,102.82,102.91,98795.0,102.9531,103.0627,102.3954,102.4851,98795.0
2020-05-13 10:50:00,102.91,103.17,102.16,102.25,161093.0,102.4851,102.744,101.7382,101.8278,161093.0
2020-05-13 11:00:00,102.27,102.55,102.02,102.22,215527.0,101.8477,102.1266,101.5987,101.7979,215527.0
2020-05-13 11:10:00,102.21,102.55,101.86,101.93,87666.0,101.788,102.1266,101.4394,101.5091,87666.0
2020-05-13 11:20:00,101.91,101.91,100.92,101.36,355901.0,101.4892,101.4892,100.5033,100.9415,355901.0
2020-05-13 11:30:00,101.35,101.59,100.36,100.53,323157.0,100.9315,101.1705,99.9456,100.1149,323157.0
2020-05-13 11:40:00,100.6,100.7,99.3,99.32,572122.0,100.1846,100.2842,98.89,98.9099,572122.0
2020-05-13 11:50:00,99.39,100.04,99.37,99.71,269088.0,98.9796,99.6269,98.9597,99.2983,269088.0
2020-05-13 12:00:00,99.71,99.72,98.58,98.58,267624.0,99.2983,99.3082,98.1729,98.1729,267624.0
2020-05-13 12:10:00,98.58,98.71,97.21,97.31,450130.0,98.1729,98.3024,96.8086,96.9082,450130.0
2020-05-13 12:20:00,97.32,98.96,97.32,98.95,249223.0,96.9182,98.5514,96.9182,98.5414,249223.0
2020-05-13 12:30:00,98.94,99.47,98.8,99.33,527974.0,98.5315,99.0593,98.392,98.9199,527974.0
2020-05-13 12:40:00,99.31,99.63,99.06,99.53,184839.0,98.8999,99.2186,98.651,99.119,184839.0
2020-05-13 12:50:00,99.53,99.59,99.2,99.36,138741.0,99.119,99.1788,98.7904,98.9497,138741.0
2020-05-13 13:00:00,99.39,99.4,98.44,98.61,184980.0,98.9796,98.9896,98.0335,98.2028,184980.0
2020-05-13 13:10:00,98.7,99.48,98.7,99.42,214491.0,98.2925,99.0692,98.2925,99.0095,214491.0
2020-05-13 13:20:00,99.4,99.47,98.95,99.27,129586.0,98.9896,99.0593,98.5414,98.8601,129586.0
2020-05-13 13:30:00,99.26,99.54,99.07,99.54,138978.0,98.8501,99.129,98.6609,99.129,138978.0
2020-05-13 13:40:00,99.56,99.73,99.33,99.7,132406.0,99.1489,99.3182,98.9199,99.2883,132406.0
2020-05-13 13:50:00,99.72,99.73,99.49,99.56,98893.0,99.3082,99.3182,99.0792,99.1489,98893.0
2020-05-13 14:00:00,99.58,100.07,99.1,100.05,162455.0,99.1688,99.6568,98.6908,99.6369,162455.0
2020-05-13 14:10:00,100.03,100.62,100.0,100.49,229272.0,99.617,100.2045,99.5871,100.0751,229272.0
2020-05-13 14:20:00,100.48,100.64,100.15,100.22,180986.0,100.0651,100.2244,99.7365,99.8062,180986.0
2020-05-13 14:30:00,100.22,100.48,100.05,100.31,73482.0,99.8062,100.0651,99.6369,99.8958,73482.0
2020-05-13 14:40:00,100.28,100.32,99.83,99.9,135653.0,99.8659,99.9058,99.4178,99.4875,135653.0
2020-05-13 14:50:00,99.89,99.96,99.65,99.65,153158.0,99.4775,99.5473,99.2385,99.2385,153158.0
2020-05-13 15:00:00,99.65,100.28,99.65,99.93,198133.0,99.2385,99.8659,99.2385,99.5174,198133.0
2020-05-13 15:10:00,99.94,100.09,99.61,99.83,109731.0,99.5273,99.6767,99.1987,99.4178,109731.0
2020-05-13 15:20:00,99.83,99.88,99.14,99.7,170121.0,99.4178,99.4676,98.7306,99.2883,170121.0
2020-05-13 15:30:00,99.69,100.04,99.54,99.9,157825.0,99.2784,99.6269,99.129,99.4875,157825.0
2020-05-13 15:40:00,99.96,100.38,99.85,100.33,278590.0,99.5473,99.9655,99.4377,99.9157,278590.0
2020-05-13 15:50:00,100.31,100.4,99.85,100.05,482068.0,99.8958,99.9854,99.4377,99.6369,482068.0
2020-05-14 09:30:00,98.62,99.32,98.16,98.65,339743.0,98.2128,98.9099,97.7547,98.2427,339743.0
2020-05-14 09:40:00,98.68,98.85,97.94,97.98,323659.0,98.2725,98.4418,97.5356,97.5754,323659.0
2020-05-14 09:50:00,97.99,98.15,97.18,97.68,335151.0,97.5854,97.7447,96.7787,97.2767,335151.0
2020-05-14 10:00:00,97.72,98.54,97.21,98.51,162429.0,97.3165,98.1331,96.8086,98.1032,162429.0
2020-05-14 10:10:00,98.48,98.66,97.57,97.98,155396.0,98.0734,98.2526,97.1671,97.5754,155396.0
2020-05-14 10:20:00,98.08,98.38,97.78,97.87,109879.0,97.675,97.9738,97.3763,97.4659,109879.0
2020-05-14 10:30:00,97.88,98.49,97.81,98.3,155768.0,97.4758,98.0833,97.4061,97.8941,155768.0
2020-05-14 10:40:00,98.26,98.28,97.48,98.28,165300.0,97.8543,97.8742,97.0775,97.8742,165300.0
2020-05-14 10:50:00,98.28,98.46,97.62,97.78,192919.0,97.8742,98.0534,97.2169,97.3763,192919.0
2020-05-14 11:00:00,97.81,98.84,97.78,98.66,102095.0,97.4061,98.4319,97.3763,98.2526,102095.0
2020-05-14 11:10:00,98.71,99.41,98.55,99.12,127816.0,98.3024,98.9995,98.1431,98.7107,127816.0
2020-05-14 11:20:00,99.08,99.1,98.22,98.59,151347.0,98.6709,98.6908,97.8144,98.1829,151347.0
2020-05-14 11:30:00,98.63,99.14,98.45,98.45,149596.0,98.2227,98.7306,98.0435,98.0435,149596.0
2020-05-14 11:40:00,98.42,98.75,98.21,98.65,252877.0,98.0136,98.3422,97.8045,98.2427,252877.0
2020-05-14 11:50:00,98.61,99.0,98.43,98.54,156852.0,98.2028,98.5912,98.0236,98.1331,156852.0
2020-05-14 12:00:00,98.51,98.83,98.24,98.36,56515.0,98.1032,98.4219,97.8344,97.9539,56515.0
2020-05-14 12:10:00,98.26,98.91,98.26,98.62,104938.0,97.8543,98.5016,97.8543,98.2128,104938.0
2020-05-14 12:20:00,98.61,99.38,98.6,99.17,92930.0,98.2028,98.9696,98.1929,98.7605,92930.0
2020-05-14 12:30:00,99.19,99.6,99.19,99.35,61271.0,98.7804,99.1887,98.7804,98.9398,61271.0
2020-05-14 12:40:00,99.34,99.44,99.02,99.26,78748.0,98.9298,99.0294,98.6111,98.8501,78748.0
2020-05-14 12:50:00,99.26,100.05,99.13,99.9,104764.0,98.8501,99.6369,98.7207,99.4875,104764.0
2020-05-14 13:00:00,99.9,100.06,99.36,99.43,150395.0,99.4875,99.6468,98.9497,99.0194,150395.0
2020-05-14 13:10:00,99.39,99.52,99.11,99.32,76826.0,98.9796,99.1091,98.7008,98.9099,76826.0
2020-05-14 13:20:00,99.3,99.81,99.29,99.81,88833.0,98.89,99.3979,98.88,99.3979,88833.0
2020-05-14 13:30:00,99.79,100.02,99.46,99.49,86320.0,99.378,99.607,99.0493,99.0792,86320.0
2020-05-14 13:40:00,99.5,99.51,98.96,99.11,180222.0,99.0892,99.0991,98.5514,98.7008,180222.0
2020-05-14 13:50:00,99.11,99.12,98.4,98.5,125395.0,98.7008,98.7107,97.9937,98.0933,125395.0
2020-05-14 14:00:00,98.47,98.47,98.04,98.34,197457.0,98.0634,98.0634,97.6352,97.9339,197457.0
2020-05-14 14:10:00,98.34,98.61,98.22,98.43,103164.0,97.9339,98.2028,97.8144,98.0236,103164.0
2020-05-14 14:20:00,98.41,98.62,98.38,98.5,57278.0,98.0037,98.2128,97.9738,98.0933,57278.0
2020-05-14 14:30:00,98.55,98.71,98.14,98.18,89477.0,98.1431,98.3024,97.7348,97.7746,89477.0
2020-05-14 14:40:00,98.17,98.36,97.96,98.12,124644.0,97.7646,97.9539,97.5555,97.7148,124644.0
2020-05-14 14:50:00,98.09,98.6,98.0,98.45,166077.0,97.685,98.1929,97.5953,98.0435,166077.0
2020-05-14 15:00:00,98.46,98.82,98.37,98.76,79258.0,98.0534,98.412,97.9638,98.3522,79258.0
2020-05-14 15:10:00,98.76,98.78,98.49,98.58,98405.0,98.3522,98.3721,98.0833,98.1729,98405.0
2020-05-14 15:20:00,98.58,98.81,98.4,98.63,277188.0,98.1729,98.402,97.9937,98.2227,277188.0
2020-05-14 15:30:00,98.63,98.71,98.28,98.44,259702.0,98.2227,98.3024,97.8742,98.0335,259702.0
2020-05-14 15:40:00,98.43,98.98,98.37,98.87,286509.0,98.0236,98.5713,97.9638,98.4618,286509.0
2020-05-14 15:50:00,98.87,99.31,98.87,99.2,567491.0,98.4618,98.8999,98.4618,98.7904,567491.0
2020-05-15 09:30:00,98.85,98.9,98.05,98.9,200118.0,98.4418,98.4916,97.6451,98.4916,200118.0
2020-05-15 09:40:00,98.95,99.4,98.5,99.38,154900.0,98.5414,98.9896,98.0933,98.9696,154900.0
2020-05-15 09:50:00,99.35,100.23,99.32,100.18,225830.0,98.9398,99.8161,98.9099,99.7663,225830.0
2020-05-15 10:00:00,100.25,100.86,100.19,100.82,206757.0,99.8361,100.4435,99.7763,100.4037,206757.0
2020-05-15 10:10:00,100.81,101.61,100.74,101.25,483630.0,100.3937,101.1904,100.324,100.8319,483630.0
2020-05-15 10:20:00,101.21,101.22,100.75,100.89,222801.0,100.7921,100.802,100.334,100.4734,222801.0
2020-05-15 10:30:00,100.91,100.92,100.23,100.58,158309.0,100.4933,100.5033,99.8161,100.1647,158309.0
2020-05-15 10:40:00,100.59,100.6,100.24,100.5,84639.0,100.1746,100.1846,99.8261,100.085,84639.0
2020-05-15 10:50:00,100.47,100.55,99.81,100.22,94680.0,100.0551,100.1348,99.3979,99.8062,94680.0
2020-05-15 11:00:00,100.23,100.35,99.8,100.31,72049.0,99.8161,99.9356,99.3879,99.8958,72049.0
2020-05-15 11:10:00,100.26,100.57,100.13,100.54,82452.0,99.846,100.1547,99.7165,100.1249,82452.0
2020-05-15 11:20:00,100.5,101.12,100.37,100.87,57607.0,100.085,100.7025,99.9556,100.4535,57607.0
2020-05-15 11:30:00,100.8,101.03,100.69,100.78,59794.0,100.3838,100.6128,100.2742,100.3639,59794.0
2020-05-15 11:40:00,100.81,100.97,100.61,100.66,80401.0,100.3937,100.5531,100.1946,100.2444,80401.0
2020-05-15 11:50:00,100.68,101.25,100.61,101.18,51003.0,100.2643,100.8319,100.1946,100.7622,51003.0
2020-05-15 12:00:00,101.16,101.46,101.11,101.37,79389.0,100.7423,101.0411,100.6925,100.9514,79389.0
2020-05-15 12:10:00,101.33,101.35,101.13,101.33,71742.0,100.9116,100.9315,100.7124,100.9116,71742.0
2020-05-15 12:20:00,101.34,101.8,101.33,101.51,192665.0,100.9216,101.3797,100.9116,101.0909,192665.0
2020-05-15 12:30:00,101.51,101.61,101.34,101.52,75228.0,101.0909,101.1904,100.9216,101.1008,75228.0
2020-05-15 12:40:00,101.53,101.73,100.92,101.06,161344.0,101.1108,101.3099,100.5033,100.6427,161344.0
2020-05-15 12:50:00,101.09,101.35,100.94,101.32,43197.0,100.6726,100.9315,100.5232,100.9016,43197.0
2020-05-15 13:00:00,101.33,101.65,101.28,101.56,129013.0,100.9116,101.2303,100.8618,101.1406,129013.0
2020-05-15 13:10:00,101.57,102.13,101.57,101.61,184888.0,101.1506,101.7083,101.1506,101.1904,184888.0
2020-05-15 13:20:00,101.59,101.78,101.5,101.73,53204.0,101.1705,101.3597,101.0809,101.3099,53204.0
2020-05-15 13:30:00,101.72,101.81,101.52,101.63,53604.0,101.3,101.3896,101.1008,101.2104,53604.0
2020-05-15 13:40:00,101.63,101.64,101.17,101.3,150255.0,101.2104,101.2203,100.7523,100.8817,150255.0
2020-05-15 13:50:00,101.31,101.63,101.28,101.5,55678.0,100.8917,101.2104,100.8618,101.0809,55678.0
2020-05-15 14:00:00,101.5,101.96,101.5,101.82,71433.0,101.0809,101.539,101.0809,101.3996,71433.0
2020-05-15 14:10:00,101.85,102.01,101.79,102.01,98329.0,101.4294,101.5888,101.3697,101.5888,98329.0
2020-05-15 14:20:00,102.04,102.18,101.95,102.11,62369.0,101.6187,101.7581,101.529,101.6884,62369.0
2020-05-15 14:30:00,102.11,102.17,101.6,101.7,77855.0,101.6884,101.7481,101.1805,101.2801,77855.0
2020-05-15 14:40:00,101.7,101.79,101.52,101.6,50944.0,101.2801,101.3697,101.1008,101.1805,50944.0
2020-05-15 14:50:00,101.64,101.76,101.55,101.58,86164.0,101.2203,101.3398,101.1307,101.1606,86164.0
2020-05-15 15:00:00,101.6,102.23,101.58,102.23,312369.0,101.1805,101.8079,101.1606,101.8079,312369.0
2020-05-15 15:10:00,102.23,102.67,102.2,102.64,309878.0,101.8079,102.2461,101.778,102.2162,309878.0
2020-05-15 15:20:00,102.65,102.86,102.49,102.55,335548.0,102.2261,102.4353,102.0668,102.1266,335548.0
2020-05-15 15:30:00,102.54,102.74,102.11,102.3,246888.0,102.1166,102.3158,101.6884,101.8776,246888.0
2020-05-15 15:40:00,102.31,102.49,102.21,102.46,205502.0,101.8875,102.0668,101.788,102.0369,205502.0
2020-05-15 15:50:00,102.45,102.84,102.33,102.68,430657.0,102.027,102.4154,101.9075,102.256,430657.0
2020-05-18 09:30:00,106.62,106.86,105.82,106.51,773297.0,106.1798,106.4188,105.3831,106.0702,773297.0
2020-05-18 09:40:00,106.53,106.67,105.63,105.67,361862.0,106.0901,106.2295,105.1938,105.2337,361862.0
2020-05-18 09:50:00,105.76,106.05,105.15,106.05,387991.0,105.3233,105.6121,104.7158,105.6121,387991.0
2020-05-18 10:00:00,106.02,106.08,105.45,105.77,118517.0,105.5822,105.642,105.0146,105.3333,118517.0
2020-05-18 10:10:00,105.69,106.29,105.69,105.99,176932.0,105.2536,105.8511,105.2536,105.5524,176932.0
2020-05-18 10:20:00,105.97,106.03,105.44,105.86,295705.0,105.5324,105.5922,105.0046,105.4229,295705.0
2020-05-18 10:30:00,105.88,106.51,105.87,106.41,246528.0,105.4428,106.0702,105.4328,105.9706,246528.0
2020-05-18 10:40:00,106.42,106.61,106.14,106.3,140148.0,105.9806,106.1698,105.7017,105.8611,140148.0
2020-05-18 10:50:00,106.32,106.55,106.2,106.51,113697.0,105.881,106.11,105.7615,106.0702,113697.0
2020-05-18 11:00:00,106.53,107.28,106.45,107.28,245502.0,106.0901,106.837,106.0105,106.837,245502.0
2020-05-18 11:10:00,107.28,107.29,106.83,107.09,307245.0,106.837,106.847,106.3889,106.6478,307245.0
2020-05-18 11:20:00,107.06,107.14,106.61,106.71,144816.0,106.6179,106.6976,106.1698,106.2694,144816.0
2020-05-18 11:30:00,106.71,106.92,106.56,106.56,82256.0,106.2694,106.4785,106.12,106.12,82256.0
2020-05-18 11:40:00,106.56,106.84,106.46,106.73,66604.0,106.12,106.3988,106.0204,106.2893,66604.0
2020-05-18 11:50:00,106.76,106.94,106.3,106.36,113376.0,106.3192,106.4984,105.8611,105.9208,113376.0
2020-05-18 12:00:00,106.38,106.48,105.96,106.39,137817.0,105.9407,106.0403,105.5225,105.9507,137817.0
2020-05-18 12:10:00,106.38,106.4,106.01,106.02,126945.0,105.9407,105.9607,105.5723,105.5822,126945.0
2020-05-18 12:20:00,106.02,106.32,105.99,106.22,100478.0,105.5822,105.881,105.5524,105.7814,100478.0
2020-05-18 12:30:00,106.23,106.26,105.97,105.97,66298.0,105.7914,105.8212,105.5324,105.5324,66298.0
2020-05-18 12:40:00,106.0,106.0,105.64,105.94,78405.0,105.5623,105.5623,105.2038,105.5026,78405.0
2020-05-18 12:50:00,105.94,106.04,105.78,105.82,70840.0,105.5026,105.6021,105.3432,105.3831,70840.0
2020-05-18 13:00:00,105.83,106.34,105.78,106.33,144281.0,105.393,105.9009,105.3432,105.8909,144281.0
2020-05-18 13:10:00,106.32,106.61,106.27,106.55,111093.0,105.881,106.1698,105.8312,106.11,111093.0
2020-05-18 13:20:00,106.54,106.68,106.32,106.64,170997.0,106.1001,106.2395,105.881,106.1997,170997.0
2020-05-18 13:30:00,106.64,106.64,106.22,106.43,66706.0,106.1997,106.1997,105.7814,105.9905,66706.0
2020-05-18 13:40:00,106.42,106.46,106.08,106.12,73345.0,105.9806,106.0204,105.642,105.6818,73345.0
2020-05-18 13:50:00,106.11,106.26,105.92,105.93,47741.0,105.6719,105.8212,105.4826,105.4926,47741.0
2020-05-18 14:00:00,105.95,106.27,105.9,105.93,67976.0,105.5125,105.8312,105.4627,105.4926,67976.0
2020-05-18 14:10:00,105.94,106.07,105.8,106.02,90607.0,105.5026,105.632,105.3631,105.5822,90607.0
2020-05-18 14:20:00,106.04,106.2,105.92,106.17,59434.0,105.6021,105.7615,105.4826,105.7316,59434.0
2020-05-18 14:30:00,106.16,106.29,105.98,106.15,65024.0,105.7217,105.8511,105.5424,105.7117,65024.0
2020-05-18 14:40:00,106.18,106.33,106.05,106.12,64341.0,105.7416,105.8909,105.6121,105.6818,64341.0
2020-05-18 14:50:00,106.11,106.12,105.5,105.55,158276.0,105.6719,105.6818,105.0644,105.1142,158276.0
2020-05-18 15:00:00,105.54,105.83,105.45,105.48,136612.0,105.1042,105.393,105.0146,105.0445,136612.0
2020-05-18 15:10:00,105.48,105.48,105.07,105.27,174789.0,105.0445,105.0445,104.6362,104.8353,174789.0
2020-05-18 15:20:00,105.26,105.79,105.18,105.71,221265.0,104.8254,105.3532,104.7457,105.2735,221265.0
2020-05-18 15:30:00,105.69,106.15,105.68,106.02,336386.0,105.2536,105.7117,105.2436,105.5822,336386.0
2020-05-18 15:40:00,106.04,106.17,105.85,105.94,305309.0,105.6021,105.7316,105.4129,105.5026,305309.0
2020-05-18 15:50:00,105.96,106.11,105.44,105.66,418477.0,105.5225,105.6719,105.0046,105.2237,418477.0
2020-05-19 09:30:00,105.28,105.76,105.17,105.65,318743.0,104.8453,105.3233,104.7357,105.2138,318743.0
2020-05-19 09:40:00,105.63,105.86,104.91,105.14,245927.0,105.1938,105.4229,104.4768,104.7059,245927.0
2020-05-19 09:50:00,105.16,105.26,104.82,105.26,181111.0,104.7258,104.8254,104.3872,104.8254,181111.0
2020-05-19 10:00:00,105.27,105.99,105.23,105.7,155333.0,104.8353,105.5524,104.7955,105.2635,155333.0
2020-05-19 10:10:00,105.68,106.16,105.67,105.9,121152.0,105.2436,105.7217,105.2337,105.4627,121152.0
2020-05-19 10:20:00,105.86,106.09,105.45,105.76,151385.0,105.4229,105.6519,105.0146,105.3233,151385.0
2020-05-19 10:30:00,105.77,106.09,105.49,105.51,122494.0,105.3333,105.6519,105.0544,105.0743,122494.0
2020-05-19 10:40:00,105.47,105.59,105.26,105.47,85903.0,105.0345,105.154,104.8254,105.0345,85903.0
2020-05-19 10:50:00,105.48,105.69,105.12,105.24,97221.0,105.0445,105.2536,104.6859,104.8054,97221.0
2020-05-19 11:00:00,105.23,105.23,104.73,105.03,112126.0,104.7955,104.7955,104.2976,104.5963,112126.0
2020-05-19 11:10:00,105.0,105.19,104.94,104.99,82967.0,104.5664,104.7557,104.5067,104.5565,82967.0
2020-05-19 11:20:00,104.99,105.0,104.51,104.77,153113.0,104.5565,104.5664,104.0785,104.3374,153113.0
2020-05-19 11:30:00,104.74,104.75,104.33,104.45,58302.0,104.3075,104.3175,103.8992,104.0187,58302.0
2020-05-19 11:40:00,104.47,104.79,104.43,104.73,45523.0,104.0386,104.3573,103.9988,104.2976,45523.0
2020-05-19 11:50:00,104.73,104.73,104.41,104.48,28531.0,104.2976,104.2976,103.9789,104.0486,28531.0
2020-05-19 12:00:00,104.47,104.5,104.24,104.48,78805.0,104.0386,104.0685,103.8096,104.0486,78805.0
2020-05-19 12:10:00,104.53,104.65,103.98,103.98,95888.0,104.0984,104.2179,103.5507,103.5507,95888.0
2020-05-19 12:20:00,104.0,104.16,103.96,103.97,98109.0,103.5706,103.7299,103.5307,103.5407,98109.0
2020-05-19 12:30:00,103.97,104.1,103.82,104.0,116347.0,103.5407,103.6702,103.3913,103.5706,116347.0
2020-05-19 12:40:00,104.02,104.3,103.99,104.29,56356.0,103.5905,103.8693,103.5606,103.8594,56356.0
2020-05-19 12:50:00,104.29,104.47,104.22,104.29,189374.0,103.8594,104.0386,103.7897,103.8594,189374.0
2020-05-19 13:00:00,104.28,104.34,104.13,104.2,23760.0,103.8494,103.9092,103.7,103.7697,23760.0
2020-05-19 13:10:00,104.17,104.34,104.13,104.33,19533.0,103.7399,103.9092,103.7,103.8992,19533.0
2020-05-19 13:20:00,104.35,104.53,104.33,104.51,25879.0,103.9191,104.0984,103.8992,104.0785,25879.0
2020-05-19 13:30:00,104.5,104.56,104.25,104.25,39160.0,104.0685,104.1283,103.8195,103.8195,39160.0
2020-05-19 13:40:00,104.24,104.28,104.12,104.2,28580.0,103.8096,103.8494,103.6901,103.7697,28580.0
2020-05-19 13:50:00,104.19,104.2,104.03,104.15,30577.0,103.7598,103.7697,103.6004,103.7199,30577.0
2020-05-19 14:00:00,104.16,104.55,104.07,104.53,67179.0,103.7299,104.1183,103.6403,104.0984,67179.0
2020-05-19 14:10:00,104.53,104.63,104.51,104.61,92543.0,104.0984,104.198,104.0785,104.1781,92543.0
2020-05-19 14:20:00,104.6,104.74,104.52,104.53,55579.0,104.1681,104.3075,104.0884,104.0984,55579.0
2020-05-19 14:30:00,104.52,105.01,104.52,104.89,89390.0,104.0884,104.5764,104.0884,104.4569,89390.0
2020-05-19 14:40:00,104.88,104.9,104.72,104.83,87544.0,104.4469,104.4669,104.2876,104.3971,87544.0
2020-05-19 14:50:00,104.81,104.85,103.54,103.63,163148.0,104.3772,104.4171,103.1125,103.2021,163148.0
2020-05-19 15:00:00,103.6,104.44,103.46,104.36,205678.0,103.1722,104.0088,103.0328,103.9291,205678.0
2020-05-19 15:10:00,104.34,104.65,104.24,104.24,100987.0,103.9092,104.2179,103.8096,103.8096,100987.0
2020-05-19 15:20:00,104.25,104.4,103.9,104.35,127710.0,103.8195,103.9689,103.471,103.9191,127710.0
2020-05-19 15:30:00,104.33,104.39,103.82,104.0,250646.0,103.8992,103.959,103.3913,103.5706,250646.0
2020-05-19 15:40:00,104.0,104.14,103.76,103.79,168688.0,103.5706,103.71,103.3316,103.3614,168688.0
2020-05-19 15:50:00,103.77,103.77,102.51,102.59,384899.0,103.3415,103.3415,102.0867,102.1664,384899.0
2020-05-20 09:30:00,104.16,104.48,103.24,103.91,280429.0,103.7299,104.0486,102.8137,103.4809,280429.0
2020-05-20 09:40:00,103.83,103.97,103.41,103.77,169887.0,103.4013,103.5407,102.983,103.3415,169887.0
2020-05-20 09:50:00,103.8,104.16,103.72,104.05,131015.0,103.3714,103.7299,103.2917,103.6204,131015.0
2020-05-20 10:00:00,104.08,104.38,103.81,104.38,94618.0,103.6502,103.949,103.3814,103.949,94618.0
2020-05-20 10:10:00,104.36,104.58,104.13,104.37,79738.0,103.9291,104.1482,103.7,103.939,79738.0
2020-05-20 10:20:00,104.35,104.5,104.03,104.27,62034.0,103.9191,104.0685,103.6004,103.8395,62034.0
2020-05-20 10:30:00,104.29,104.57,104.16,104.52,85752.0,103.8594,104.1382,103.7299,104.0884,85752.0
2020-05-20 10:40:00,104.5,104.79,104.5,104.68,40120.0,104.0685,104.3573,104.0685,104.2478,40120.0
2020-05-20 10:50:00,104.7,105.38,104.7,105.36,233784.0,104.2677,104.9449,104.2677,104.925,233784.0
2020-05-20 11:00:00,105.4,105.52,105.16,105.33,161723.0,104.9648,105.0843,104.7258,104.8951,161723.0
2020-05-20 11:10:00,105.31,105.4,105.04,105.1,122463.0,104.8752,104.9648,104.6063,104.666,122463.0
2020-05-20 11:20:00,105.08,105.34,104.87,105.29,47248.0,104.6461,104.905,104.437,104.8552,47248.0
2020-05-20 11:30:00,105.32,105.39,105.07,105.21,43082.0,104.8851,104.9548,104.6362,104.7756,43082.0
2020-05-20 11:40:00,105.23,105.59,105.19,105.41,40097.0,104.7955,105.154,104.7557,104.9747,40097.0
2020-05-20 11:50:00,105.41,105.43,105.12,105.21,68927.0,104.9747,104.9947,104.6859,104.7756,68927.0
2020-05-20 12:00:00,105.25,105.31,104.8,104.8,82988.0,104.8154,104.8752,104.3673,104.3673,82988.0
2020-05-20 12:10:00,104.77,105.1,104.61,104.63,67494.0,104.3374,104.666,104.1781,104.198,67494.0
2020-05-20 12:20:00,104.63,104.68,104.45,104.58,61180.0,104.198,104.2478,104.0187,104.1482,61180.0
2020-05-20 12:30:00,104.59,104.67,104.51,104.61,106192.0,104.1581,104.2378,104.0785,104.1781,106192.0
2020-05-20 12:40:00,104.61,104.71,104.11,104.29,97820.0,104.1781,104.2776,103.6801,103.8594,97820.0
2020-05-20 12:50:00,104.31,104.7,104.25,104.7,82250.0,103.8793,104.2677,103.8195,104.2677,82250.0
2020-05-20 13:00:00,104.72,104.84,104.45,104.5,93788.0,104.2876,104.4071,104.0187,104.0685,93788.0
2020-05-20 13:10:00,104.48,104.91,104.48,104.77,45415.0,104.0486,104.4768,104.0486,104.3374,45415.0
2020-05-20 13:20:00,104.77,104.82,104.51,104.74,29687.0,104.3374,104.3872,104.0785,104.3075,29687.0
2020-05-20 13:30:00,104.77,105.38,104.77,105.35,115827.0,104.3374,104.9449,104.3374,104.915,115827.0
2020-05-20 13:40:00,105.36,105.52,105.22,105.39,44613.0,104.925,105.0843,104.7855,104.9548,44613.0
2020-05-20 13:50:00,105.39,105.43,105.18,105.24,33289.0,104.9548,104.9947,104.7457,104.8054,33289.0
2020-05-20 14:00:00,105.23,105.43,105.02,105.02,65338.0,104.7955,104.9947,104.5864,104.5864,65338.0
2020-05-20 14:10:00,105.08,105.25,104.94,105.16,42382.0,104.6461,104.8154,104.5067,104.7258,42382.0
2020-05-20 14:20:00,105.15,105.31,104.84,104.95,51742.0,104.7158,104.8752,104.4071,104.5166,51742.0
2020-05-20 14:30:00,104.94,105.31,104.88,105.17,47526.0,104.5067,104.8752,104.4469,104.7357,47526.0
2020-05-20 14:40:00,105.18,105.4,105.16,105.35,45065.0,104.7457,104.9648,104.7258,104.915,45065.0
2020-05-20 14:50:00,105.34,105.6,105.31,105.35,73149.0,104.905,105.164,104.8752,104.915,73149.0
2020-05-20 15:00:00,105.35,105.41,105.14,105.2,37157.0,104.915,104.9747,104.7059,104.7656,37157.0
2020-05-20 15:10:00,105.21,105.27,104.94,105.16,208981.0,104.7756,104.8353,104.5067,104.7258,208981.0
2020-05-20 15:20:00,105.18,105.35,105.12,105.17,44914.0,104.7457,104.915,104.6859,104.7357,44914.0
2020-05-20 15:30:00,105.17,105.34,104.98,105.33,149188.0,104.7357,104.905,104.5465,104.8951,149188.0
2020-05-20 15:40:00,105.32,105.41,105.1,105.15,87348.0,104.8851,104.9747,104.666,104.7158,87348.0
2020-05-20 15:50:00,105.16,105.62,105.12,105.53,280231.0,104.7258,105.1839,104.6859,105.0943,280231.0
2020-05-21 09:30:00,105.6,105.74,104.8,105.1,229114.0,105.164,105.3034,104.3673,104.666,229114.0
2020-05-21 09:40:00,105.1,105.34,104.44,104.52,82152.0,104.666,104.905,104.0088,104.0884,82152.0
2020-05-21 09:50:00,104.52,104.81,104.17,104.78,112093.0,104.0884,104.3772,103.7399,104.3473,112093.0
2020-05-21 10:00:00,104.84,104.96,103.99,104.44,120643.0,104.4071,104.5266,103.5606,104.0088,120643.0
2020-05-21 10:10:00,104.47,104.66,104.19,104.59,85548.0,104.0386,104.2278,103.7598,104.1581,85548.0
2020-05-21 10:20:00,104.63,104.71,104.34,104.35,91923.0,104.198,104.2776,103.9092,103.9191,91923.0
2020-05-21 10:30:00,104.34,104.35,103.48,103.72,271550.0,103.9092,103.9191,103.0527,103.2917,271550.0
2020-05-21 10:40:00,103.67,104.1,103.67,104.09,104136.0,103.2419,103.6702,103.2419,103.6602,104136.0
2020-05-21 10:50:00,104.1,104.22,104.01,104.03,135080.0,103.6702,103.7897,103.5805,103.6004,135080.0
2020-05-21 11:00:00,104.01,104.01,103.42,103.56,128962.0,103.5805,103.5805,102.993,103.1324,128962.0
2020-05-21 11:10:00,103.57,103.7,103.17,103.34,219253.0,103.1423,103.2718,102.744,102.9133,219253.0
2020-05-21 11:20:00,103.36,103.57,103.19,103.56,157047.0,102.9332,103.1423,102.7639,103.1324,157047.0
2020-05-21 11:30:00,103.57,104.13,103.53,104.11,111378.0,103.1423,103.7,103.1025,103.6801,111378.0
2020-05-21 11:40:00,104.1,104.36,104.08,104.16,62994.0,103.6702,103.9291,103.6502,103.7299,62994.0
2020-05-21 11:50:00,104.14,104.29,104.08,104.12,60031.0,103.71,103.8594,103.6502,103.6901,60031.0
2020-05-21 12:00:00,104.14,104.62,104.14,104.46,75887.0,103.71,104.188,103.71,104.0287,75887.0
2020-05-21 12:10:00,104.47,104.74,104.33,104.63,286922.0,104.0386,104.3075,103.8992,104.198,286922.0
2020-05-21 12:20:00,104.64,104.76,104.46,104.55,250914.0,104.2079,104.3274,104.0287,104.1183,250914.0
2020-05-21 12:30:00,104.55,104.6,104.22,104.3,122053.0,104.1183,104.1681,103.7897,103.8693,122053.0
2020-05-21 12:40:00,104.31,104.74,104.31,104.63,66468.0,103.8793,104.3075,103.8793,104.198,66468.0
2020-05-21 12:50:00,104.63,104.65,104.37,104.51,63107.0,104.198,104.2179,103.939,104.0785,63107.0
2020-05-21 13:00:00,104.55,104.75,104.4,104.44,150240.0,104.1183,104.3175,103.9689,104.0088,150240.0
2020-05-21 13:10:00,104.48,104.52,104.31,104.45,29179.0,104.0486,104.0884,103.8793,104.0187,29179.0
2020-05-21 13:20:00,104.41,104.55,104.34,104.55,30430.0,103.9789,104.1183,103.9092,104.1183,30430.0
2020-05-21 13:30:00,104.52,104.56,104.27,104.4,99962.0,104.0884,104.1283,103.8395,103.9689,99962.0
2020-05-21 13:40:00,104.39,104.69,104.28,104.59,44825.0,103.959,104.2577,103.8494,104.1581,44825.0
2020-05-21 13:50:00,104.6,104.62,104.37,104.38,130538.0,104.1681,104.188,103.939,103.949,130538.0
2020-05-21 14:00:00,104.38,104.71,104.31,104.58,105750.0,103.949,104.2776,103.8793,104.1482,105750.0
2020-05-21 14:10:00,104.58,104.79,104.58,104.68,64557.0,104.1482,104.3573,104.1482,104.2478,64557.0
2020-05-21 14:20:00,104.71,104.89,104.7,104.84,57489.0,104.2776,104.4569,104.2677,104.4071,57489.0
2020-05-21 14:30:00,104.85,104.87,104.43,104.61,145972.0,104.4171,104.437,103.9988,104.1781,145972.0
2020-05-21 14:40:00,104.61,104.81,104.41,104.49,139496.0,104.1781,104.3772,103.9789,104.0585,139496.0
2020-05-21 14:50:00,104.5,105.02,104.5,104.95,119486.0,104.0685,104.5864,104.0685,104.5166,119486.0
2020-05-21 15:00:00,104.99,105.19,104.91,105.05,138819.0,104.5565,104.7557,104.4768,104.6162,138819.0
2020-05-21 15:10:00,105.0,105.3,104.9,105.3,170228.0,104.5664,104.8652,104.4669,104.8652,170228.0
2020-05-21 15:20:00,105.31,105.36,104.92,104.95,107774.0,104.8752,104.925,104.4868,104.5166,107774.0
2020-05-21 15:30:00,104.93,105.04,104.68,104.98,121224.0,104.4967,104.6063,104.2478,104.5465,121224.0
2020-05-21 15:40:00,104.96,105.08,104.85,104.97,143557.0,104.5266,104.6461,104.4171,104.5366,143557.0
2020-05-21 15:50:00,104.99,105.1,104.74,104.79,557694.0,104.5565,104.666,104.3075,104.3573,557694.0
2020-05-22 09:30:00,104.65,104.65,103.93,104.02,173689.0,104.2179,104.2179,103.5009,103.5905,173689.0
2020-05-22 09:40:00,104.04,105.0,104.02,104.86,163425.0,103.6104,104.5664,103.5905,104.427,163425.0
2020-05-22 09:50:00,104.86,105.09,104.62,104.99,79860.0,104.427,104.6561,104.188,104.5565,79860.0
2020-05-22 10:00:00,105.0,105.03,104.46,104.68,102594.0,104.5664,104.5963,104.0287,104.2478,102594.0
2020-05-22 10:10:00,104.74,104.75,104.18,104.42,262686.0,104.3075,104.3175,103.7498,103.9888,262686.0
2020-05-22 10:20:00,104.44,104.94,104.44,104.82,43409.0,104.0088,104.5067,104.0088,104.3872,43409.0
2020-05-22 10:30:00,104.79,104.8,104.39,104.56,42248.0,104.3573,104.3673,103.959,104.1283,42248.0
2020-05-22 10:40:00,104.64,104.71,104.14,104.15,99660.0,104.2079,104.2776,103.71,103.7199,99660.0
2020-05-22 10:50:00,104.14,104.44,104.05,104.18,60790.0,103.71,104.0088,103.6204,103.7498,60790.0
2020-05-22 11:00:00,104.16,104.48,104.16,104.47,32557.0,103.7299,104.0486,103.7299,104.0386,32557.0
2020-05-22 11:10:00,104.37,104.78,104.36,104.76,41631.0,103.939,104.3473,103.9291,104.3274,41631.0
2020-05-22 11:20:00,104.78,104.87,104.49,104.77,113000.0,104.3473,104.437,104.0585,104.3374,113000.0
2020-05-22 11:30:00,104.76,104.94,104.62,104.85,56171.0,104.3274,104.5067,104.188,104.4171,56171.0
2020-05-22 11:40:00,104.88,105.14,104.88,104.98,48407.0,104.4469,104.7059,104.4469,104.5465,48407.0
2020-05-22 11:50:00,104.99,105.18,104.99,105.04,71347.0,104.5565,104.7457,104.5565,104.6063,71347.0
2020-05-22 12:00:00,105.04,105.26,105.04,105.09,39673.0,104.6063,104.8254,104.6063,104.6561,39673.0
2020-05-22 12:10:00,105.08,105.39,105.03,105.39,46926.0,104.6461,104.9548,104.5963,104.9548,46926.0
2020-05-22 12:20:00,105.39,105.42,105.27,105.4,56109.0,104.9548,104.9847,104.8353,104.9648,56109.0
2020-05-22 12:30:00,105.4,105.59,105.35,105.56,139764.0,104.9648,105.154,104.915,105.1241,139764.0
2020-05-22 12:40:00,105.57,105.65,105.46,105.46,48351.0,105.1341,105.2138,105.0245,105.0245,48351.0
2020-05-22 12:50:00,105.48,105.68,105.45,105.63,35941.0,105.0445,105.2436,105.0146,105.1938,35941.0
2020-05-22 13:00:00,105.62,105.84,105.56,105.56,209151.0,105.1839,105.403,105.1241,105.1241,209151.0
2020-05-22 13:10:00,105.57,105.57,105.37,105.42,50734.0,105.1341,105.1341,104.9349,104.9847,50734.0
2020-05-22 13:20:00,105.42,105.7,105.41,105.55,106779.0,104.9847,105.2635,104.9747,105.1142,106779.0
2020-05-22 13:30:00,105.57,105.57,105.34,105.49,55614.0,105.1341,105.1341,104.905,105.0544,55614.0
2020-05-22 13:40:00,105.49,105.7,105.48,105.58,73887.0,105.0544,105.2635,105.0445,105.144,73887.0
2020-05-22 13:50:00,105.58,105.81,105.4,105.72,135829.0,105.144,105.3731,104.9648,105.2835,135829.0
2020-05-22 14:00:00,105.71,105.94,105.7,105.9,61611.0,105.2735,105.5026,105.2635,105.4627,61611.0
2020-05-22 14:10:00,105.9,105.99,105.7,105.73,77435.0,105.4627,105.5524,105.2635,105.2934,77435.0
2020-05-22 14:20:00,105.71,105.76,105.63,105.73,132202.0,105.2735,105.3233,105.1938,105.2934,132202.0
2020-05-22 14:30:00,105.73,105.96,105.7,105.83,79466.0,105.2934,105.5225,105.2635,105.393,79466.0
2020-05-22 14:40:00,105.82,105.82,105.51,105.58,55960.0,105.3831,105.3831,105.0743,105.144,55960.0
2020-05-22 14:50:00,105.56,105.69,105.55,105.69,42082.0,105.1241,105.2536,105.1142,105.2536,42082.0
2020-05-22 15:00:00,105.69,105.85,105.57,105.85,51952.0,105.2536,105.4129,105.1341,105.4129,51952.0
2020-05-22 15:10:00,105.84,105.87,105.55,105.58,87028.0,105.403,105.4328,105.1142,105.144,87028.0
2020-05-22 15:20:00,105.58,105.72,105.41,105.6,93322.0,105.144,105.2835,104.9747,105.164,93322.0
2020-05-22 15:30:00,105.59,105.78,105.57,105.68,114465.0,105.154,105.3432,105.1341,105.2436,114465.0
2020-05-22 15:40:00,105.67,105.79,105.51,105.73,216644.0,105.2337,105.3532,105.0743,105.2934,216644.0
2020-05-22 15:50:00,105.75,106.18,105.67,106.05,382778.0,105.3133,105.7416,105.2337,105.6121,382778.0
2020-05-26 09:30:00,108.01,108.05,106.72,107.18,376132.0,107.564,107.6038,106.2793,106.7374,376132.0
2020-05-26 09:40:00,107.15,107.46,106.91,106.95,173816.0,106.7076,107.0163,106.4686,106.5084,173816.0
2020-05-26 09:50:00,106.96,107.16,106.61,107.14,215506.0,106.5183,106.7175,106.1698,106.6976,215506.0
2020-05-26 10:00:00,107.17,107.73,107.11,107.42,294738.0,106.7275,107.2852,106.6677,106.9764,294738.0
2020-05-26 10:10:00,107.42,107.52,107.15,107.33,83587.0,106.9764,107.076,106.7076,106.8868,83587.0
2020-05-26 10:20:00,107.34,107.49,106.92,107.07,260815.0,106.8968,107.0462,106.4785,106.6279,260815.0
2020-05-26 10:30:00,107.07,107.34,106.97,107.12,49864.0,106.6279,106.8968,106.5283,106.6777,49864.0
2020-05-26 10:40:00,107.11,107.12,106.4,106.53,127919.0,106.6677,106.6777,105.9607,106.0901,127919.0
2020-05-26 10:50:00,106.55,107.12,106.55,106.76,375777.0,106.11,106.6777,106.11,106.3192,375777.0
2020-05-26 11:00:00,106.73,106.76,106.19,106.37,285101.0,106.2893,106.3192,105.7515,105.9308,285101.0
2020-05-26 11:10:00,106.37,106.47,106.05,106.24,263308.0,105.9308,106.0304,105.6121,105.8013,263308.0
2020-05-26 11:20:00,106.24,106.26,105.39,105.61,439617.0,105.8013,105.8212,104.9548,105.1739,439617.0
2020-05-26 11:30:00,105.61,105.93,105.49,105.8,165824.0,105.1739,105.4926,105.0544,105.3631,165824.0
2020-05-26 11:40:00,105.8,105.89,105.35,105.51,232331.0,105.3631,105.4528,104.915,105.0743,232331.0
2020-05-26 11:50:00,105.52,105.72,105.42,105.72,151881.0,105.0843,105.2835,104.9847,105.2835,151881.0
2020-05-26 12:00:00,105.76,105.87,105.66,105.84,75075.0,105.3233,105.4328,105.2237,105.403,75075.0
2020-05-26 12:10:00,105.87,106.04,105.77,105.8,79813.0,105.4328,105.6021,105.3333,105.3631,79813.0
2020-05-26 12:20:00,105.8,106.0,105.72,105.9,105985.0,105.3631,105.5623,105.2835,105.4627,105985.0
2020-05-26 12:30:00,105.92,106.15,105.87,106.15,74157.0,105.4826,105.7117,105.4328,105.7117,74157.0
2020-05-26 12:40:00,106.15,106.24,106.0,106.19,104661.0,105.7117,105.8013,105.5623,105.7515,104661.0
2020-05-26 12:50:00,106.2,106.36,105.87,106.02,110869.0,105.7615,105.9208,105.4328,105.5822,110869.0
2020-05-26 13:00:00,106.03,106.03,105.53,105.56,141747.0,105.5922,105.5922,105.0943,105.1241,141747.0
2020-05-26 13:10:00,105.59,105.72,105.49,105.72,90682.0,105.154,105.2835,105.0544,105.2835,90682.0
2020-05-26 13:20:00,105.71,105.9,105.67,105.89,64075.0,105.2735,105.4627,105.2337,105.4528,64075.0
2020-05-26 13:30:00,105.89,105.9,105.54,105.78,93291.0,105.4528,105.4627,105.1042,105.3432,93291.0
2020-05-26 13:40:00,105.78,105.98,105.75,105.87,82610.0,105.3432,105.5424,105.3133,105.4328,82610.0
2020-05-26 13:50:00,105.86,105.94,105.73,105.74,61775.0,105.4229,105.5026,105.2934,105.3034,61775.0
2020-05-26 14:00:00,105.72,105.75,105.52,105.56,47849.0,105.2835,105.3133,105.0843,105.1241,47849.0
2020-05-26 14:10:00,105.56,105.66,105.53,105.57,59016.0,105.1241,105.2237,105.0943,105.1341,59016.0
2020-05-26 14:20:00,105.57,105.72,105.45,105.46,120184.0,105.1341,105.2835,105.0146,105.0245,120184.0
2020-05-26 14:30:00,105.46,105.6,105.34,105.34,192479.0,105.0245,105.164,104.905,104.905,192479.0
2020-05-26 14:40:00,105.34,105.34,105.03,105.04,202701.0,104.905,104.905,104.5963,104.6063,202701.0
2020-05-26 14:50:00,105.05,105.11,104.85,104.99,325040.0,104.6162,104.676,104.4171,104.5565,325040.0
2020-05-26 15:00:00,104.99,104.99,104.29,104.4,286284.0,104.5565,104.5565,103.8594,103.9689,286284.0
2020-05-26 15:10:00,104.39,104.54,104.16,104.19,312684.0,103.959,104.1083,103.7299,103.7598,312684.0
2020-05-26 15:20:00,104.18,104.43,104.09,104.18,268881.0,103.7498,103.9988,103.6602,103.7498,268881.0
2020-05-26 15:30:00,104.18,104.41,103.78,104.0,368663.0,103.7498,103.9789,103.3515,103.5706,368663.0
2020-05-26 15:40:00,103.99,104.05,103.43,103.43,534725.0,103.5606,103.6204,103.0029,103.0029,534725.0
2020-05-26 15:50:00,103.46,103.68,103.33,103.49,570743.0,103.0328,103.2519,102.9033,103.0627,570743.0
2020-05-27 09:30:00,103.0,103.17,101.4,101.69,763466.0,102.5747,102.744,100.9813,101.2701,763466.0
2020-05-27 09:40:00,101.67,102.38,100.96,101.0,497632.0,101.2502,101.9573,100.5431,100.583,497632.0
2020-05-27 09:50:00,101.0,101.27,100.0,100.68,347710.0,100.583,100.8518,99.5871,100.2643,347710.0
2020-05-27 10:00:00,100.72,101.51,100.55,101.17,260286.0,100.3041,101.0909,100.1348,100.7523,260286.0
2020-05-27 10:10:00,101.17,101.7,100.9,101.59,191471.0,100.7523,101.2801,100.4834,101.1705,191471.0
2020-05-27 10:20:00,101.62,101.73,100.86,101.17,303137.0,101.2004,101.3099,100.4435,100.7523,303137.0
2020-05-27 10:30:00,101.14,101.23,100.16,100.17,185171.0,100.7224,100.812,99.7464,99.7564,185171.0
2020-05-27 10:40:00,100.18,100.18,98.87,98.93,587189.0,99.7663,99.7663,98.4618,98.5215,587189.0
2020-05-27 10:50:00,98.92,99.82,98.91,99.45,286668.0,98.5115,99.4078,98.5016,99.0394,286668.0
2020-05-27 11:00:00,99.46,100.06,99.0,99.93,269876.0,99.0493,99.6468,98.5912,99.5174,269876.0
2020-05-27 11:10:00,99.86,100.43,99.62,100.42,183704.0,99.4477,100.0153,99.2087,100.0054,183704.0
2020-05-27 11:20:00,100.44,100.75,100.29,100.46,248501.0,100.0253,100.334,99.8759,100.0452,248501.0
2020-05-27 11:30:00,100.46,100.7,100.19,100.42,118047.0,100.0452,100.2842,99.7763,100.0054,118047.0
2020-05-27 11:40:00,100.46,101.06,100.2,101.03,165972.0,100.0452,100.6427,99.7863,100.6128,165972.0
2020-05-27 11:50:00,101.04,101.15,100.93,101.09,85014.0,100.6228,100.7323,100.5132,100.6726,85014.0
2020-05-27 12:00:00,101.1,101.57,100.99,101.45,105743.0,100.6825,101.1506,100.573,101.0311,105743.0
2020-05-27 12:10:00,101.42,101.5,101.2,101.42,62780.0,101.0012,101.0809,100.7821,101.0012,62780.0
2020-05-27 12:20:00,101.45,101.58,101.16,101.21,154277.0,101.0311,101.1606,100.7423,100.7921,154277.0
2020-05-27 12:30:00,101.3,101.55,101.13,101.55,88536.0,100.8817,101.1307,100.7124,101.1307,88536.0
2020-05-27 12:40:00,101.48,101.82,101.34,101.82,93156.0,101.061,101.3996,100.9216,101.3996,93156.0
2020-05-27 12:50:00,101.84,102.02,101.72,101.73,129248.0,101.4195,101.5987,101.3,101.3099,129248.0
2020-05-27 13:00:00,101.73,102.19,101.47,101.88,153050.0,101.3099,101.768,101.051,101.4593,153050.0
2020-05-27 13:10:00,101.89,102.05,101.76,102.02,81375.0,101.4693,101.6286,101.3398,101.5987,81375.0
2020-05-27 13:20:00,102.02,102.29,102.02,102.11,115291.0,101.5987,101.8676,101.5987,101.6884,115291.0
2020-05-27 13:30:00,102.15,102.16,101.75,102.09,96094.0,101.7282,101.7382,101.3299,101.6685,96094.0
2020-05-27 13:40:00,102.12,102.19,101.94,102.16,76609.0,101.6983,101.768,101.5191,101.7382,76609.0
2020-05-27 13:50:00,102.16,102.31,102.03,102.21,87601.0,101.7382,101.8875,101.6087,101.788,87601.0
2020-05-27 14:00:00,102.21,102.62,102.21,102.43,108517.0,101.788,102.1963,101.788,102.0071,108517.0
2020-05-27 14:10:00,102.46,102.88,102.41,102.88,111077.0,102.0369,102.4552,101.9871,102.4552,111077.0
2020-05-27 14:20:00,102.87,102.87,102.46,102.71,109324.0,102.4452,102.4452,102.0369,102.2859,109324.0
2020-05-27 14:30:00,102.72,102.75,102.51,102.57,48153.0,102.2959,102.3257,102.0867,102.1465,48153.0
2020-05-27 14:40:00,102.55,102.73,102.38,102.73,66919.0,102.1266,102.3058,101.9573,102.3058,66919.0
2020-05-27 14:50:00,102.71,102.99,102.67,102.94,96162.0,102.2859,102.5647,102.2461,102.5149,96162.0
2020-05-27 15:00:00,102.93,103.0,102.7,102.85,233167.0,102.505,102.5747,102.2759,102.4253,233167.0
2020-05-27 15:10:00,102.85,103.06,102.77,103.06,86037.0,102.4253,102.6345,102.3456,102.6345,86037.0
2020-05-27 15:20:00,103.05,103.19,102.91,102.97,175913.0,102.6245,102.7639,102.4851,102.5448,175913.0
2020-05-27 15:30:00,102.94,103.14,102.84,103.11,117351.0,102.5149,102.7141,102.4154,102.6842,117351.0
2020-05-27 15:40:00,103.1,103.67,103.08,103.4,233311.0,102.6743,103.2419,102.6544,102.973,233311.0
2020-05-27 15:50:00,103.41,103.59,103.14,103.59,316524.0,102.983,103.1623,102.7141,103.1623,316524.0
2020-05-28 09:30:00,103.32,104.39,102.99,103.81,280610.0,102.8934,103.959,102.5647,103.3814,280610.0
2020-05-28 09:40:00,103.84,104.13,103.17,103.25,256211.0,103.4112,103.7,102.744,102.8237,256211.0
2020-05-28 09:50:00,103.27,103.79,103.2,103.63,108187.0,102.8436,103.3614,102.7739,103.2021,108187.0
2020-05-28 10:00:00,103.59,104.08,103.4,103.87,217150.0,103.1623,103.6502,102.973,103.4411,217150.0
2020-05-28 10:10:00,103.85,104.13,103.56,103.73,169395.0,103.4212,103.7,103.1324,103.3017,169395.0
2020-05-28 10:20:00,103.72,104.13,103.66,104.1,62008.0,103.2917,103.7,103.232,103.6702,62008.0
2020-05-28 10:30:00,104.11,104.43,104.07,104.43,65695.0,103.6801,103.9988,103.6403,103.9988,65695.0
2020-05-28 10:40:00,104.45,104.66,104.08,104.54,103824.0,104.0187,104.2278,103.6502,104.1083,103824.0
2020-05-28 10:50:00,104.52,104.67,104.35,104.57,78015.0,104.0884,104.2378,103.9191,104.1382,78015.0
2020-05-28 11:00:00,104.61,105.01,104.47,104.47,101601.0,104.1781,104.5764,104.0386,104.0386,101601.0
2020-05-28 11:10:00,104.46,104.97,104.39,104.66,56555.0,104.0287,104.5366,103.959,104.2278,56555.0
2020-05-28 11:20:00,104.66,104.78,104.28,104.78,53257.0,104.2278,104.3473,103.8494,104.3473,53257.0
2020-05-28 11:30:00,104.74,104.74,104.18,104.36,61639.0,104.3075,104.3075,103.7498,103.9291,61639.0
2020-05-28 11:40:00,104.28,104.39,104.1,104.35,135951.0,103.8494,103.959,103.6702,103.9191,135951.0
2020-05-28 11:50:00,104.36,104.54,104.35,104.47,116815.0,103.9291,104.1083,103.9191,104.0386,116815.0
2020-05-28 12:00:00,104.5,104.59,104.33,104.44,87611.0,104.0685,104.1581,103.8992,104.0088,87611.0
2020-05-28 12:10:00,104.44,104.66,104.33,104.51,123644.0,104.0088,104.2278,103.8992,104.0785,123644.0
2020-05-28 12:20:00,104.51,104.67,104.36,104.43,73795.0,104.0785,104.2378,103.9291,103.9988,73795.0
2020-05-28 12:30:00,104.39,104.57,104.24,104.56,69606.0,103.959,104.1382,103.8096,104.1283,69606.0
2020-05-28 12:40:00,104.55,104.72,104.42,104.48,85007.0,104.1183,104.2876,103.9888,104.0486,85007.0
2020-05-28 12:50:00,104.5,104.67,104.43,104.63,70445.0,104.0685,104.2378,103.9988,104.198,70445.0
2020-05-28 13:00:00,104.63,104.73,104.49,104.52,34965.0,104.198,104.2976,104.0585,104.0884,34965.0
2020-05-28 13:10:00,104.53,104.64,104.42,104.49,54077.0,104.0984,104.2079,103.9888,104.0585,54077.0
2020-05-28 13:20:00,104.48,104.59,104.39,104.55,25108.0,104.0486,104.1581,103.959,104.1183,25108.0
2020-05-28 13:30:00,104.54,104.88,104.47,104.73,151847.0,104.1083,104.4469,104.0386,104.2976,151847.0
2020-05-28 13:40:00,104.74,104.79,104.58,104.69,47993.0,104.3075,104.3573,104.1482,104.2577,47993.0
2020-05-28 13:50:00,104.69,104.69,104.38,104.5,78172.0,104.2577,104.2577,103.949,104.0685,78172.0
2020-05-28 14:00:00,104.53,104.72,104.49,104.56,100643.0,104.0984,104.2876,104.0585,104.1283,100643.0
2020-05-28 14:10:00,104.52,104.71,104.41,104.64,44656.0,104.0884,104.2776,103.9789,104.2079,44656.0
2020-05-28 14:20:00,104.6,104.68,104.16,104.32,63225.0,104.1681,104.2478,103.7299,103.8892,63225.0
2020-05-28 14:30:00,104.32,104.37,104.02,104.07,173191.0,103.8892,103.939,103.5905,103.6403,173191.0
2020-05-28 14:40:00,104.07,104.1,103.7,103.81,84688.0,103.6403,103.6702,103.2718,103.3814,84688.0
2020-05-28 14:50:00,103.82,104.02,103.71,104.01,43561.0,103.3913,103.5905,103.2818,103.5805,43561.0
2020-05-28 15:00:00,103.97,104.08,103.92,103.97,71613.0,103.5407,103.6502,103.4909,103.5407,71613.0
2020-05-28 15:10:00,103.97,104.19,103.44,103.44,99917.0,103.5407,103.7598,103.0129,103.0129,99917.0
2020-05-28 15:20:00,103.46,103.89,103.35,103.54,70525.0,103.0328,103.461,102.9233,103.1125,70525.0
2020-05-28 15:30:00,103.51,103.77,103.38,103.61,95126.0,103.0826,103.3415,102.9531,103.1822,95126.0
2020-05-28 15:40:00,103.59,103.59,102.57,102.57,269230.0,103.1623,103.1623,102.1465,102.1465,269230.0
2020-05-28 15:50:00,102.56,102.81,102.26,102.63,955418.0,102.1365,102.3855,101.8378,102.2062,955418.0
2020-05-29 09:30:00,102.65,103.17,102.31,102.53,373111.0,102.2261,102.744,101.8875,102.1066,373111.0
2020-05-29 09:40:00,102.49,103.0,102.3,102.7,310935.0,102.0668,102.5747,101.8776,102.2759,310935.0
2020-05-29 09:50:00,102.64,102.89,101.95,102.25,178991.0,102.2162,102.4652,101.529,101.8278,178991.0
2020-05-29 10:00:00,102.22,102.75,101.9,102.01,161651.0,101.7979,102.3257,101.4792,101.5888,161651.0
2020-05-29 10:10:00,102.0,102.14,101.72,101.75,271594.0,101.5788,101.7182,101.3,101.3299,271594.0
2020-05-29 10:20:00,101.7,101.76,101.18,101.35,236205.0,101.2801,101.3398,100.7622,100.9315,236205.0
2020-05-29 10:30:00,101.38,101.79,101.38,101.71,162767.0,100.9614,101.3697,100.9614,101.29,162767.0
2020-05-29 10:40:00,101.71,101.74,100.88,100.96,185880.0,101.29,101.3199,100.4635,100.5431,185880.0
2020-05-29 10:50:00,100.95,101.0,100.61,100.79,159043.0,100.5332,100.583,100.1946,100.3738,159043.0
2020-05-29 11:00:00,100.8,101.08,100.6,100.87,295680.0,100.3838,100.6626,100.1846,100.4535,295680.0
2020-05-29 11:10:00,100.87,101.36,100.87,101.25,219392.0,100.4535,100.9415,100.4535,100.8319,219392.0
2020-05-29 11:20:00,101.23,101.36,100.82,101.03,379220.0,100.812,100.9415,100.4037,100.6128,379220.0
2020-05-29 11:30:00,101.02,101.34,100.9,101.29,150945.0,100.6029,100.9216,100.4834,100.8718,150945.0
2020-05-29 11:40:00,101.29,101.47,101.03,101.45,98586.0,100.8718,101.051,100.6128,101.0311,98586.0
2020-05-29 11:50:00,101.45,101.55,101.25,101.32,97906.0,101.0311,101.1307,100.8319,100.9016,97906.0
2020-05-29 12:00:00,101.34,101.42,100.96,101.01,121602.0,100.9216,101.0012,100.5431,100.5929,121602.0
2020-05-29 12:10:00,100.99,101.12,100.43,100.46,199611.0,100.573,100.7025,100.0153,100.0452,199611.0
2020-05-29 12:20:00,100.46,100.93,100.42,100.91,173862.0,100.0452,100.5132,100.0054,100.4933,173862.0
2020-05-29 12:30:00,100.87,100.87,100.51,100.79,228436.0,100.4535,100.4535,100.095,100.3738,228436.0
2020-05-29 12:40:00,100.81,100.89,100.28,100.46,345539.0,100.3937,100.4734,99.8659,100.0452,345539.0
2020-05-29 12:50:00,100.44,100.77,100.0,100.59,468869.0,100.0253,100.3539,99.5871,100.1746,468869.0
2020-05-29 13:00:00,100.61,100.82,100.49,100.71,160561.0,100.1946,100.4037,100.0751,100.2942,160561.0
2020-05-29 13:10:00,100.7,101.16,100.69,100.94,101809.0,100.2842,100.7423,100.2742,100.5232,101809.0
2020-05-29 13:20:00,100.96,101.04,100.73,100.89,142473.0,100.5431,100.6228,100.3141,100.4734,142473.0
2020-05-29 13:30:00,100.86,101.11,100.74,100.85,111917.0,100.4435,100.6925,100.324,100.4336,111917.0
2020-05-29 13:40:00,100.83,100.97,100.81,100.92,54429.0,100.4137,100.5531,100.3937,100.5033,54429.0
2020-05-29 13:50:00,100.92,101.08,100.83,101.04,173399.0,100.5033,100.6626,100.4137,100.6228,173399.0
2020-05-29 14:00:00,101.04,101.87,100.96,101.84,302349.0,100.6228,101.4494,100.5431,101.4195,302349.0
2020-05-29 14:10:00,101.84,102.0,101.48,101.79,144157.0,101.4195,101.5788,101.061,101.3697,144157.0
2020-05-29 14:20:00,101.77,102.03,101.61,101.93,89392.0,101.3498,101.6087,101.1904,101.5091,89392.0
2020-05-29 14:30:00,101.94,101.98,101.42,101.47,140105.0,101.5191,101.5589,101.0012,101.051,140105.0
2020-05-29 14:40:00,101.5,101.69,101.32,101.35,65839.0,101.0809,101.2701,100.9016,100.9315,65839.0
2020-05-29 14:50:00,101.37,101.75,100.4,101.74,531139.0,100.9514,101.3299,99.9854,101.3199,531139.0
2020-05-29 15:00:00,101.75,101.81,101.35,101.49,283562.0,101.3299,101.3896,100.9315,101.0709,283562.0
2020-05-29 15:10:00,101.44,101.7,101.19,101.67,169670.0,101.0211,101.2801,100.7722,101.2502,169670.0
2020-05-29 15:20:00,101.68,101.9,101.55,101.69,342404.0,101.2601,101.4792,101.1307,101.2701,342404.0
2020-05-29 15:30:00,101.68,102.23,101.68,102.21,319385.0,101.2601,101.8079,101.2601,101.788,319385.0
2020-05-29 15:40:00,102.21,102.41,102.08,102.16,335799.0,101.788,101.9871,101.6585,101.7382,335799.0
2020-05-29 15:50:00,102.17,103.8,102.17,103.52,624919.0,101.7481,103.3714,101.7481,103.0926,624919.0
2020-06-01 09:30:00,103.25,104.13,102.86,102.94,269195.0,102.8237,103.7,102.4353,102.5149,269195.0
2020-06-01 09:40:00,102.89,104.0,102.81,103.37,332540.0,102.4652,103.5706,102.3855,102.9432,332540.0
2020-06-01 09:50:00,103.38,103.42,103.03,103.04,70041.0,102.9531,102.993,102.6046,102.6145,70041.0
2020-06-01 10:00:00,103.06,103.94,103.03,103.62,96084.0,102.6345,103.5108,102.6046,103.1921,96084.0
2020-06-01 10:10:00,103.57,104.16,103.55,104.09,148820.0,103.1423,103.7299,103.1224,103.6602,148820.0
2020-06-01 10:20:00,104.05,104.42,103.9,104.29,303777.0,103.6204,103.9888,103.471,103.8594,303777.0
2020-06-01 10:30:00,104.29,104.56,104.2,104.54,64753.0,103.8594,104.1283,103.7697,104.1083,64753.0
2020-06-01 10:40:00,104.52,104.59,103.81,103.88,171635.0,104.0884,104.1581,103.3814,103.4511,171635.0
2020-06-01 10:50:00,103.86,104.06,103.79,104.05,69261.0,103.4311,103.6303,103.3614,103.6204,69261.0
2020-06-01 11:00:00,104.07,104.24,103.25,103.25,171602.0,103.6403,103.8096,102.8237,102.8237,171602.0
2020-06-01 11:10:00,103.26,103.54,103.16,103.34,224036.0,102.8336,103.1125,102.734,102.9133,224036.0
2020-06-01 11:20:00,103.35,103.52,103.14,103.47,203971.0,102.9233,103.0926,102.7141,103.0428,203971.0
2020-06-01 11:30:00,103.45,103.92,103.45,103.81,46153.0,103.0228,103.4909,103.0228,103.3814,46153.0
2020-06-01 11:40:00,103.82,103.96,103.7,103.91,60744.0,103.3913,103.5307,103.2718,103.4809,60744.0
2020-06-01 11:50:00,103.9,103.9,103.62,103.83,72013.0,103.471,103.471,103.1921,103.4013,72013.0
2020-06-01 12:00:00,103.82,103.86,103.64,103.81,85602.0,103.3913,103.4311,103.2121,103.3814,85602.0
2020-06-01 12:10:00,103.83,104.05,103.83,104.0,47750.0,103.4013,103.6204,103.4013,103.5706,47750.0
2020-06-01 12:20:00,104.01,104.06,103.77,103.79,80831.0,103.5805,103.6303,103.3415,103.3614,80831.0
2020-06-01 12:30:00,103.78,103.9,103.71,103.84,66090.0,103.3515,103.471,103.2818,103.4112,66090.0
2020-06-01 12:40:00,103.88,104.06,103.85,104.02,31168.0,103.4511,103.6303,103.4212,103.5905,31168.0
2020-06-01 12:50:00,104.01,104.02,103.83,103.89,32422.0,103.5805,103.5905,103.4013,103.461,32422.0
2020-06-01 13:00:00,103.89,104.03,103.77,103.97,47690.0,103.461,103.6004,103.3415,103.5407,47690.0
2020-06-01 13:10:00,103.97,104.15,103.94,104.15,114282.0,103.5407,103.7199,103.5108,103.7199,114282.0
2020-06-01 13:20:00,104.14,104.26,104.0,104.07,136007.0,103.71,103.8295,103.5706,103.6403,136007.0
2020-06-01 13:30:00,104.06,104.2,103.96,104.07,34698.0,103.6303,103.7697,103.5307,103.6403,34698.0
2020-06-01 13:40:00,104.06,104.16,103.96,103.99,109326.0,103.6303,103.7299,103.5307,103.5606,109326.0
2020-06-01 13:50:00,103.96,104.09,103.85,104.03,120930.0,103.5307,103.6602,103.4212,103.6004,120930.0
2020-06-01 14:00:00,104.03,104.16,103.9,104.06,42531.0,103.6004,103.7299,103.471,103.6303,42531.0
2020-06-01 14:10:00,104.07,104.09,103.91,103.95,81829.0,103.6403,103.6602,103.4809,103.5208,81829.0
2020-06-01 14:20:00,103.94,104.02,103.82,103.91,68780.0,103.5108,103.5905,103.3913,103.4809,68780.0
2020-06-01 14:30:00,103.92,104.35,103.92,104.32,70859.0,103.4909,103.9191,103.4909,103.8892,70859.0
2020-06-01 14:40:00,104.31,104.45,104.23,104.42,96802.0,103.8793,104.0187,103.7996,103.9888,96802.0
2020-06-01 14:50:00,104.41,104.49,104.3,104.35,90347.0,103.9789,104.0585,103.8693,103.9191,90347.0
2020-06-01 15:00:00,104.35,104.37,104.19,104.35,202497.0,103.9191,103.939,103.7598,103.9191,202497.0
2020-06-01 15:10:00,104.35,104.42,104.14,104.41,83714.0,103.9191,103.9888,103.71,103.9789,83714.0
2020-06-01 15:20:00,104.43,104.72,104.42,104.65,143998.0,103.9988,104.2876,103.9888,104.2179,143998.0
2020-06-01 15:30:00,104.65,104.75,104.4,104.43,236342.0,104.2179,104.3175,103.9689,103.9988,236342.0
2020-06-01 15:40:00,104.43,104.61,104.34,104.46,214881.0,103.9988,104.1781,103.9092,104.0287,214881.0
2020-06-01 15:50:00,104.45,104.59,104.09,104.14,499565.0,104.0187,104.1581,103.6602,103.71,499565.0
2020-06-02 09:30:00,103.88,104.04,102.55,102.81,197437.0,103.4511,103.6104,102.1266,102.3855,197437.0
2020-06-02 09:40:00,102.82,103.3,102.37,102.88,222992.0,102.3954,102.8735,101.9473,102.4552,222992.0
2020-06-02 09:50:00,102.88,103.77,102.79,103.77,153310.0,102.4552,103.3415,102.3656,103.3415,153310.0
2020-06-02 10:00:00,103.79,103.88,103.37,103.59,134864.0,103.3614,103.4511,102.9432,103.1623,134864.0
2020-06-02 10:10:00,103.59,103.68,103.17,103.67,133580.0,103.1623,103.2519,102.744,103.2419,133580.0
2020-06-02 10:20:00,103.67,104.25,103.56,104.22,130853.0,103.2419,103.8195,103.1324,103.7897,130853.0
2020-06-02 10:30:00,104.25,104.25,103.87,103.95,58110.0,103.8195,103.8195,103.4411,103.5208,58110.0
2020-06-02 10:40:00,103.94,104.07,103.33,103.33,124143.0,103.5108,103.6403,102.9033,102.9033,124143.0
2020-06-02 10:50:00,103.31,103.47,103.18,103.35,119702.0,102.8834,103.0428,102.754,102.9233,119702.0
2020-06-02 11:00:00,103.34,103.34,102.63,102.69,226948.0,102.9133,102.9133,102.2062,102.266,226948.0
2020-06-02 11:10:00,102.72,103.28,102.68,103.21,131599.0,102.2959,102.8535,102.256,102.7838,131599.0
2020-06-02 11:20:00,103.26,103.54,103.2,103.28,58231.0,102.8336,103.1125,102.7739,102.8535,58231.0
2020-06-02 11:30:00,103.29,103.66,103.23,103.65,66550.0,102.8635,103.232,102.8037,103.222,66550.0
2020-06-02 11:40:00,103.65,104.03,103.65,104.0,120219.0,103.222,103.6004,103.222,103.5706,120219.0
2020-06-02 11:50:00,103.99,104.0,103.6,103.77,99819.0,103.5606,103.5706,103.1722,103.3415,99819.0
2020-06-02 12:00:00,103.78,104.03,103.77,103.99,83438.0,103.3515,103.6004,103.3415,103.5606,83438.0
2020-06-02 12:10:00,104.0,104.18,103.96,104.16,53840.0,103.5706,103.7498,103.5307,103.7299,53840.0
2020-06-02 12:20:00,104.15,104.36,104.13,104.35,70716.0,103.7199,103.9291,103.7,103.9191,70716.0
2020-06-02 12:30:00,104.36,104.38,104.25,104.32,23373.0,103.9291,103.949,103.8195,103.8892,23373.0
2020-06-02 12:40:00,104.31,104.46,104.25,104.46,39894.0,103.8793,104.0287,103.8195,104.0287,39894.0
2020-06-02 12:50:00,104.44,104.79,104.44,104.74,74777.0,104.0088,104.3573,104.0088,104.3075,74777.0
2020-06-02 13:00:00,104.75,104.99,104.72,104.99,86321.0,104.3175,104.5565,104.2876,104.5565,86321.0
2020-06-02 13:10:00,104.98,104.98,104.67,104.85,188228.0,104.5465,104.5465,104.2378,104.4171,188228.0
2020-06-02 13:20:00,104.87,104.97,104.79,104.89,77598.0,104.437,104.5366,104.3573,104.4569,77598.0
2020-06-02 13:30:00,104.9,105.15,104.82,105.12,85329.0,104.4669,104.7158,104.3872,104.6859,85329.0
2020-06-02 13:40:00,105.1,105.19,104.98,105.16,62530.0,104.666,104.7557,104.5465,104.7258,62530.0
2020-06-02 13:50:00,105.16,105.17,105.01,105.15,59528.0,104.7258,104.7357,104.5764,104.7158,59528.0
2020-06-02 14:00:00,105.15,105.19,104.62,104.71,52810.0,104.7158,104.7557,104.188,104.2776,52810.0
2020-06-02 14:10:00,104.74,105.08,104.74,105.03,37869.0,104.3075,104.6461,104.3075,104.5963,37869.0
2020-06-02 14:20:00,105.01,105.24,105.0,105.22,43262.0,104.5764,104.8054,104.5664,104.7855,43262.0
2020-06-02 14:30:00,105.22,105.29,105.05,105.28,75173.0,104.7855,104.8552,104.6162,104.8453,75173.0
2020-06-02 14:40:00,105.27,105.6,105.27,105.5,179303.0,104.8353,105.164,104.8353,105.0644,179303.0
2020-06-02 14:50:00,105.51,105.72,105.42,105.57,93902.0,105.0743,105.2835,104.9847,105.1341,93902.0
2020-06-02 15:00:00,105.57,105.65,105.15,105.16,140343.0,105.1341,105.2138,104.7158,104.7258,140343.0
2020-06-02 15:10:00,105.15,105.3,105.04,105.23,135578.0,104.7158,104.8652,104.6063,104.7955,135578.0
2020-06-02 15:20:00,105.24,105.37,104.91,105.2,96276.0,104.8054,104.9349,104.4768,104.7656,96276.0
2020-06-02 15:30:00,105.21,105.37,105.14,105.37,152479.0,104.7756,104.9349,104.7059,104.9349,152479.0
2020-06-02 15:40:00,105.39,105.48,105.28,105.41,172056.0,104.9548,105.0445,104.8453,104.9747,172056.0
2020-06-02 15:50:00,105.43,105.6,105.24,105.55,460178.0,104.9947,105.164,104.8054,105.1142,460178.0
2020-06-03 09:30:00,105.71,105.79,105.04,105.15,313164.0,105.2735,105.3532,104.6063,104.7158,313164.0
2020-06-03 09:40:00,105.13,105.84,104.98,105.27,158181.0,104.6959,105.403,104.5465,104.8353,158181.0
2020-06-03 09:50:00,105.31,105.82,105.26,105.74,92260.0,104.8752,105.3831,104.8254,105.3034,92260.0
2020-06-03 10:00:00,105.8,106.11,105.58,105.81,165653.0,105.3631,105.6719,105.144,105.3731,165653.0
2020-06-03 10:10:00,105.8,105.8,105.0,105.29,207493.0,105.3631,105.3631,104.5664,104.8552,207493.0
2020-06-03 10:20:00,105.31,105.31,104.7,104.97,266794.0,104.8752,104.8752,104.2677,104.5366,266794.0
2020-06-03 10:30:00,104.94,105.24,104.83,104.91,169665.0,104.5067,104.8054,104.3971,104.4768,169665.0
2020-06-03 10:40:00,104.9,104.9,104.45,104.76,129976.0,104.4669,104.4669,104.0187,104.3274,129976.0
2020-06-03 10:50:00,104.77,104.94,104.56,104.56,65938.0,104.3374,104.5067,104.1283,104.1283,65938.0
2020-06-03 11:00:00,104.56,104.85,104.48,104.67,183925.0,104.1283,104.4171,104.0486,104.2378,183925.0
2020-06-03 11:10:00,104.66,105.07,104.6,104.91,67927.0,104.2278,104.6362,104.1681,104.4768,67927.0
2020-06-03 11:20:00,104.9,104.97,104.58,104.87,129351.0,104.4669,104.5366,104.1482,104.437,129351.0
2020-06-03 11:30:00,104.85,104.96,104.67,104.91,66394.0,104.4171,104.5266,104.2378,104.4768,66394.0
2020-06-03 11:40:00,104.89,104.95,104.63,104.76,42621.0,104.4569,104.5166,104.198,104.3274,42621.0
2020-06-03 11:50:00,104.76,104.78,104.54,104.61,61950.0,104.3274,104.3473,104.1083,104.1781,61950.0
2020-06-03 12:00:00,104.57,104.74,104.18,104.18,126144.0,104.1382,104.3075,103.7498,103.7498,126144.0
2020-06-03 12:10:00,104.18,104.36,103.95,104.09,190045.0,103.7498,103.9291,103.5208,103.6602,190045.0
2020-06-03 12:20:00,104.14,104.58,104.07,104.58,80642.0,103.71,104.1482,103.6403,104.1482,80642.0
2020-06-03 12:30:00,104.61,104.82,104.52,104.74,100757.0,104.1781,104.3872,104.0884,104.3075,100757.0
2020-06-03 12:40:00,104.73,104.87,104.57,104.57,137293.0,104.2976,104.437,104.1382,104.1382,137293.0
2020-06-03 12:50:00,104.59,104.68,104.4,104.42,56368.0,104.1581,104.2478,103.9689,103.9888,56368.0
2020-06-03 13:00:00,104.45,104.71,104.37,104.44,44760.0,104.0187,104.2776,103.939,104.0088,44760.0
2020-06-03 13:10:00,104.44,104.84,104.39,104.83,32191.0,104.0088,104.4071,103.959,104.3971,32191.0
2020-06-03 13:20:00,104.83,104.91,104.59,104.77,85578.0,104.3971,104.4768,104.1581,104.3374,85578.0
2020-06-03 13:30:00,104.75,104.8,104.53,104.6,55853.0,104.3175,104.3673,104.0984,104.1681,55853.0
2020-06-03 13:40:00,104.63,104.64,104.38,104.38,21864.0,104.198,104.2079,103.949,103.949,21864.0
2020-06-03 13:50:00,104.34,104.62,104.3,104.4,91215.0,103.9092,104.188,103.8693,103.9689,91215.0
2020-06-03 14:00:00,104.4,104.78,104.35,104.6,83697.0,103.9689,104.3473,103.9191,104.1681,83697.0
2020-06-03 14:10:00,104.62,104.68,104.42,104.63,39305.0,104.188,104.2478,103.9888,104.198,39305.0
2020-06-03 14:20:00,104.58,104.74,104.56,104.65,49563.0,104.1482,104.3075,104.1283,104.2179,49563.0
2020-06-03 14:30:00,104.63,104.87,104.62,104.83,68037.0,104.198,104.437,104.188,104.3971,68037.0
2020-06-03 14:40:00,104.83,104.97,104.75,104.8,52754.0,104.3971,104.5366,104.3175,104.3673,52754.0
2020-06-03 14:50:00,104.81,104.89,104.68,104.77,68779.0,104.3772,104.4569,104.2478,104.3374,68779.0
2020-06-03 15:00:00,104.76,104.76,104.48,104.56,99884.0,104.3274,104.3274,104.0486,104.1283,99884.0
2020-06-03 15:10:00,104.56,104.62,104.41,104.47,68938.0,104.1283,104.188,103.9789,104.0386,68938.0
2020-06-03 15:20:00,104.48,104.66,104.38,104.62,135683.0,104.0486,104.2278,103.949,104.188,135683.0
2020-06-03 15:30:00,104.57,104.59,104.24,104.5,114068.0,104.1382,104.1581,103.8096,104.0685,114068.0
2020-06-03 15:40:00,104.48,104.55,104.28,104.42,97439.0,104.0486,104.1183,103.8494,103.9888,97439.0
2020-06-03 15:50:00,104.45,104.54,103.93,103.94,614593.0,104.0187,104.1083,103.5009,103.5108,614593.0
2020-06-04 09:30:00,103.58,104.33,103.13,104.21,201065.0,103.1523,103.8992,102.7042,103.7797,201065.0
2020-06-04 09:40:00,104.24,104.77,104.21,104.52,168821.0,103.8096,104.3374,103.7797,104.0884,168821.0
2020-06-04 09:50:00,104.53,104.93,104.53,104.68,135868.0,104.0984,104.4967,104.0984,104.2478,135868.0
2020-06-04 10:00:00,104.7,104.7,104.12,104.55,235082.0,104.2677,104.2677,103.6901,104.1183,235082.0
2020-06-04 10:10:00,104.55,104.57,103.86,104.16,358334.0,104.1183,104.1382,103.4311,103.7299,358334.0
2020-06-04 10:20:00,104.2,104.42,103.92,104.1,141140.0,103.7697,103.9888,103.4909,103.6702,141140.0
2020-06-04 10:30:00,104.1,104.14,103.79,104.05,180464.0,103.6702,103.71,103.3614,103.6204,180464.0
2020-06-04 10:40:00,104.08,104.09,103.53,103.79,79448.0,103.6502,103.6602,103.1025,103.3614,79448.0
2020-06-04 10:50:00,103.8,103.98,103.61,103.68,34528.0,103.3714,103.5507,103.1822,103.2519,34528.0
2020-06-04 11:00:00,103.65,103.85,103.48,103.48,117760.0,103.222,103.4212,103.0527,103.0527,117760.0
2020-06-04 11:10:00,103.5,103.52,102.61,102.86,166656.0,103.0726,103.0926,102.1863,102.4353,166656.0
2020-06-04 11:20:00,102.87,102.99,102.17,102.26,382079.0,102.4452,102.5647,101.7481,101.8378,382079.0
2020-06-04 11:30:00,102.25,102.97,102.13,102.97,165135.0,101.8278,102.5448,101.7083,102.5448,165135.0
2020-06-04 11:40:00,102.97,103.03,102.38,102.41,234974.0,102.5448,102.6046,101.9573,101.9871,234974.0
2020-06-04 11:50:00,102.41,103.01,102.4,102.85,138969.0,101.9871,102.5847,101.9772,102.4253,138969.0
2020-06-04 12:00:00,102.85,103.02,102.74,102.94,57624.0,102.4253,102.5946,102.3158,102.5149,57624.0
2020-06-04 12:10:00,102.93,102.96,102.54,102.69,66409.0,102.505,102.5349,102.1166,102.266,66409.0
2020-06-04 12:20:00,102.69,102.97,102.62,102.78,52653.0,102.266,102.5448,102.1963,102.3556,52653.0
2020-06-04 12:30:00,102.76,102.77,102.37,102.45,102593.0,102.3357,102.3456,101.9473,102.027,102593.0
2020-06-04 12:40:00,102.39,102.5,102.2,102.37,98398.0,101.9672,102.0768,101.778,101.9473,98398.0
2020-06-04 12:50:00,102.4,102.48,101.86,101.86,189467.0,101.9772,102.0568,101.4394,101.4394,189467.0
2020-06-04 13:00:00,101.87,102.42,101.77,102.4,168616.0,101.4494,101.9971,101.3498,101.9772,168616.0
2020-06-04 13:10:00,102.49,102.76,102.4,102.63,134654.0,102.0668,102.3357,101.9772,102.2062,134654.0
2020-06-04 13:20:00,102.63,102.79,102.52,102.7,83458.0,102.2062,102.3656,102.0967,102.2759,83458.0
2020-06-04 13:30:00,102.72,103.19,102.72,103.19,54478.0,102.2959,102.7639,102.2959,102.7639,54478.0
2020-06-04 13:40:00,103.18,103.61,103.13,103.57,111989.0,102.754,103.1822,102.7042,103.1423,111989.0
2020-06-04 13:50:00,103.55,103.56,103.34,103.4,119538.0,103.1224,103.1324,102.9133,102.973,119538.0
2020-06-04 14:00:00,103.39,103.5,103.16,103.32,254841.0,102.9631,103.0726,102.734,102.8934,254841.0
2020-06-04 14:10:00,103.32,103.6,103.27,103.37,87292.0,102.8934,103.1722,102.8436,102.9432,87292.0
2020-06-04 14:20:00,103.39,103.55,103.33,103.44,66683.0,102.9631,103.1224,102.9033,103.0129,66683.0
2020-06-04 14:30:00,103.47,103.5,103.04,103.31,63101.0,103.0428,103.0726,102.6145,102.8834,63101.0
2020-06-04 14:40:00,103.3,103.34,103.02,103.11,73098.0,102.8735,102.9133,102.5946,102.6842,73098.0
2020-06-04 14:50:00,103.11,103.13,102.39,102.39,92415.0,102.6842,102.7042,101.9672,101.9672,92415.0
2020-06-04 15:00:00,102.37,102.59,101.72,101.88,406369.0,101.9473,102.1664,101.3,101.4593,406369.0
2020-06-04 15:10:00,101.92,102.19,101.57,102.15,112753.0,101.4992,101.768,101.1506,101.7282,112753.0
2020-06-04 15:20:00,102.14,102.31,101.96,102.04,128298.0,101.7182,101.8875,101.539,101.6187,128298.0
2020-06-04 15:30:00,102.05,102.28,101.83,101.96,193941.0,101.6286,101.8577,101.4095,101.539,193941.0
2020-06-04 15:40:00,101.95,102.1,101.81,102.09,232087.0,101.529,101.6784,101.3896,101.6685,232087.0
2020-06-04 15:50:00,102.11,102.21,101.69,102.07,623990.0,101.6884,101.788,101.2701,101.6485,623990.0
2020-06-05 09:30:00,103.04,103.4,101.24,102.87,774208.0,102.6145,102.973,100.822,102.4452,774208.0
2020-06-05 09:40:00,102.93,104.41,102.86,104.02,288722.0,102.505,103.9789,102.4353,103.5905,288722.0
2020-06-05 09:50:00,104.08,104.43,103.26,103.46,219737.0,103.6502,103.9988,102.8336,103.0328,219737.0
2020-06-05 10:00:00,103.46,104.12,103.25,103.38,185766.0,103.0328,103.6901,102.8237,102.9531,185766.0
2020-06-05 10:10:00,103.35,103.77,103.23,103.35,213863.0,102.9233,103.3415,102.8037,102.9233,213863.0
2020-06-05 10:20:00,103.43,103.8,103.07,103.48,159867.0,103.0029,103.3714,102.6444,103.0527,159867.0
2020-06-05 10:30:00,103.48,104.13,103.43,103.95,214768.0,103.0527,103.7,103.0029,103.5208,214768.0
2020-06-05 10:40:00,103.99,104.04,103.61,103.76,68021.0,103.5606,103.6104,103.1822,103.3316,68021.0
2020-06-05 10:50:00,103.72,103.72,103.36,103.48,90436.0,103.2917,103.2917,102.9332,103.0527,90436.0
2020-06-05 11:00:00,103.51,103.55,103.24,103.24,57557.0,103.0826,103.1224,102.8137,102.8137,57557.0
2020-06-05 11:10:00,103.25,103.42,102.8,103.01,136892.0,102.8237,102.993,102.3755,102.5847,136892.0
2020-06-05 11:20:00,103.01,103.57,103.0,103.27,164959.0,102.5847,103.1423,102.5747,102.8436,164959.0
2020-06-05 11:30:00,103.28,103.5,103.07,103.15,55252.0,102.8535,103.0726,102.6444,102.7241,55252.0
2020-06-05 11:40:00,103.1,103.21,102.89,103.21,156007.0,102.6743,102.7838,102.4652,102.7838,156007.0
2020-06-05 11:50:00,103.22,103.45,103.14,103.25,148742.0,102.7938,103.0228,102.7141,102.8237,148742.0
2020-06-05 12:00:00,103.27,103.28,103.0,103.13,82828.0,102.8436,102.8535,102.5747,102.7042,82828.0
2020-06-05 12:10:00,103.15,103.26,102.72,102.83,64881.0,102.7241,102.8336,102.2959,102.4054,64881.0
2020-06-05 12:20:00,102.82,103.08,102.78,102.85,63536.0,102.3954,102.6544,102.3556,102.4253,63536.0
2020-06-05 12:30:00,102.9,103.22,102.9,103.07,66493.0,102.4751,102.7938,102.4751,102.6444,66493.0
2020-06-05 12:40:00,103.09,103.12,102.85,102.91,40871.0,102.6643,102.6942,102.4253,102.4851,40871.0
2020-06-05 12:50:00,102.87,102.92,102.61,102.9,42511.0,102.4452,102.495,102.1863,102.4751,42511.0
2020-06-05 13:00:00,102.9,103.05,102.75,102.86,56653.0,102.4751,102.6245,102.3257,102.4353,56653.0
2020-06-05 13:10:00,102.88,103.48,102.85,103.47,43396.0,102.4552,103.0527,102.4253,103.0428,43396.0
2020-06-05 13:20:00,103.47,103.6,103.32,103.51,60822.0,103.0428,103.1722,102.8934,103.0826,60822.0
2020-06-05 13:30:00,103.53,103.64,103.46,103.47,32555.0,103.1025,103.2121,103.0328,103.0428,32555.0
2020-06-05 13:40:00,103.46,103.61,103.33,103.45,27294.0,103.0328,103.1822,102.9033,103.0228,27294.0
2020-06-05 13:50:00,103.48,103.64,103.42,103.42,42593.0,103.0527,103.2121,102.993,102.993,42593.0
2020-06-05 14:00:00,103.48,103.68,103.48,103.67,53022.0,103.0527,103.2519,103.0527,103.2419,53022.0
2020-06-05 14:10:00,103.71,103.81,103.45,103.79,33455.0,103.2818,103.3814,103.0228,103.3614,33455.0
2020-06-05 14:20:00,103.81,104.09,103.8,104.08,39083.0,103.3814,103.6602,103.3714,103.6502,39083.0
2020-06-05 14:30:00,104.08,104.09,103.52,103.86,48528.0,103.6502,103.6602,103.0926,103.4311,48528.0
2020-06-05 14:40:00,103.87,103.98,103.69,103.69,37037.0,103.4411,103.5507,103.2618,103.2618,37037.0
2020-06-05 14:50:00,103.7,103.8,103.38,103.48,93042.0,103.2718,103.3714,102.9531,103.0527,93042.0
2020-06-05 15:00:00,103.48,103.61,103.03,103.05,166101.0,103.0527,103.1822,102.6046,102.6245,166101.0
2020-06-05 15:10:00,103.07,103.23,102.92,103.07,127819.0,102.6444,102.8037,102.495,102.6444,127819.0
2020-06-05 15:20:00,103.07,103.22,102.94,103.19,74706.0,102.6444,102.7938,102.5149,102.7639,74706.0
2020-06-05 15:30:00,103.19,103.2,102.77,102.9,76605.0,102.7639,102.7739,102.3456,102.4751,76605.0
2020-06-05 15:40:00,102.88,102.91,102.54,102.72,225212.0,102.4552,102.4851,102.1166,102.2959,225212.0
2020-06-05 15:50:00,102.76,102.97,102.71,102.91,389839.0,102.3357,102.5448,102.2859,102.4851,389839.0
2020-06-08 09:30:00,103.47,103.7,102.63,103.03,267732.0,103.0428,103.2718,102.2062,102.6046,267732.0
2020-06-08 09:40:00,102.98,103.11,102.27,102.59,271810.0,102.5548,102.6842,101.8477,102.1664,271810.0
2020-06-08 09:50:00,102.6,103.36,102.52,103.28,248545.0,102.1763,102.9332,102.0967,102.8535,248545.0
2020-06-08 10:00:00,103.28,103.29,102.47,102.64,181644.0,102.8535,102.8635,102.0469,102.2162,181644.0
2020-06-08 10:10:00,102.66,103.13,102.64,102.72,116801.0,102.2361,102.7042,102.2162,102.2959,116801.0
2020-06-08 10:20:00,102.75,103.45,102.66,103.35,144826.0,102.3257,103.0228,102.2361,102.9233,144826.0
2020-06-08 10:30:00,103.35,103.5,103.16,103.47,80842.0,102.9233,103.0726,102.734,103.0428,80842.0
2020-06-08 10:40:00,103.49,104.26,103.47,104.15,150758.0,103.0627,103.8295,103.0428,103.7199,150758.0
2020-06-08 10:50:00,104.15,104.52,104.03,104.2,155782.0,103.7199,104.0884,103.6004,103.7697,155782.0
2020-06-08 11:00:00,104.19,104.42,104.17,104.25,38878.0,103.7598,103.9888,103.7399,103.8195,38878.0
2020-06-08 11:10:00,104.23,104.35,103.99,104.08,77511.0,103.7996,103.9191,103.5606,103.6502,77511.0
2020-06-08 11:20:00,104.09,104.55,104.09,104.28,77208.0,103.6602,104.1183,103.6602,103.8494,77208.0
2020-06-08 11:30:00,104.29,104.53,104.18,104.26,57798.0,103.8594,104.0984,103.7498,103.8295,57798.0
2020-06-08 11:40:00,104.33,104.7,104.29,104.7,40096.0,103.8992,104.2677,103.8594,104.2677,40096.0
2020-06-08 11:50:00,104.7,104.71,104.39,104.48,35017.0,104.2677,104.2776,103.959,104.0486,35017.0
2020-06-08 12:00:00,104.5,104.6,104.35,104.57,42942.0,104.0685,104.1681,103.9191,104.1382,42942.0
2020-06-08 12:10:00,104.55,104.55,103.99,104.08,253829.0,104.1183,104.1183,103.5606,103.6502,253829.0
2020-06-08 12:20:00,104.05,104.31,104.04,104.23,38202.0,103.6204,103.8793,103.6104,103.7996,38202.0
2020-06-08 12:30:00,104.28,104.47,104.27,104.41,98407.0,103.8494,104.0386,103.8395,103.9789,98407.0
2020-06-08 12:40:00,104.39,104.58,104.27,104.29,24878.0,103.959,104.1482,103.8395,103.8594,24878.0
2020-06-08 12:50:00,104.31,104.46,104.27,104.46,48752.0,103.8793,104.0287,103.8395,104.0287,48752.0
2020-06-08 13:00:00,104.46,104.54,104.38,104.49,71869.0,104.0287,104.1083,103.949,104.0585,71869.0
2020-06-08 13:10:00,104.48,104.79,104.47,104.72,52041.0,104.0486,104.3573,104.0386,104.2876,52041.0
2020-06-08 13:20:00,104.71,104.79,104.53,104.74,103765.0,104.2776,104.3573,104.0984,104.3075,103765.0
2020-06-08 13:30:00,104.77,104.99,104.75,104.94,82178.0,104.3374,104.5565,104.3175,104.5067,82178.0
2020-06-08 13:40:00,104.93,104.97,104.79,104.82,36753.0,104.4967,104.5366,104.3573,104.3872,36753.0
2020-06-08 13:50:00,104.84,104.88,104.58,104.6,46493.0,104.4071,104.4469,104.1482,104.1681,46493.0
2020-06-08 14:00:00,104.59,104.63,104.47,104.49,26694.0,104.1581,104.198,104.0386,104.0585,26694.0
2020-06-08 14:10:00,104.51,104.56,104.32,104.32,55711.0,104.0785,104.1283,103.8892,103.8892,55711.0
2020-06-08 14:20:00,104.31,104.45,104.29,104.35,26255.0,103.8793,104.0187,103.8594,103.9191,26255.0
2020-06-08 14:30:00,104.35,104.44,104.19,104.42,33827.0,103.9191,104.0088,103.7598,103.9888,33827.0
2020-06-08 14:40:00,104.43,104.7,104.33,104.7,23911.0,103.9988,104.2677,103.8992,104.2677,23911.0
2020-06-08 14:50:00,104.71,104.91,104.67,104.74,53725.0,104.2776,104.4768,104.2378,104.3075,53725.0
2020-06-08 15:00:00,104.71,104.73,104.54,104.58,121429.0,104.2776,104.2976,104.1083,104.1482,121429.0
2020-06-08 15:10:00,104.57,104.61,104.4,104.58,72886.0,104.1382,104.1781,103.9689,104.1482,72886.0
2020-06-08 15:20:00,104.6,104.7,104.52,104.58,114267.0,104.1681,104.2677,104.0884,104.1482,114267.0
2020-06-08 15:30:00,104.58,104.67,104.44,104.6,71273.0,104.1482,104.2378,104.0088,104.1681,71273.0
2020-06-08 15:40:00,104.58,104.77,104.48,104.62,158394.0,104.1482,104.3374,104.0486,104.188,158394.0
2020-06-08 15:50:00,104.64,104.88,104.59,104.81,378089.0,104.2079,104.4469,104.1581,104.3772,378089.0
2020-06-09 09:30:00,104.21,105.23,104.19,104.36,238732.0,103.7797,104.7955,103.7598,103.9291,238732.0
2020-06-09 09:40:00,104.35,105.12,104.1,104.46,147834.0,103.9191,104.6859,103.6702,104.0287,147834.0
2020-06-09 09:50:00,104.4,105.34,104.38,105.12,100307.0,103.9689,104.905,103.949,104.6859,100307.0
2020-06-09 10:00:00,105.15,105.17,104.47,104.68,88356.0,104.7158,104.7357,104.0386,104.2478,88356.0
2020-06-09 10:10:00,104.68,104.82,104.3,104.81,69443.0,104.2478,104.3872,103.8693,104.3772,69443.0
2020-06-09 10:20:00,104.79,105.18,104.71,104.92,52197.0,104.3573,104.7457,104.2776,104.4868,52197.0
2020-06-09 10:30:00,104.91,105.02,104.33,104.44,30550.0,104.4768,104.5864,103.8992,104.0088,30550.0
2020-06-09 10:40:00,104.46,105.08,104.46,104.75,56106.0,104.0287,104.6461,104.0287,104.3175,56106.0
2020-06-09 10:50:00,104.72,105.3,104.7,105.29,73429.0,104.2876,104.8652,104.2677,104.8552,73429.0
2020-06-09 11:00:00,105.27,105.46,104.82,105.09,134403.0,104.8353,105.0245,104.3872,104.6561,134403.0
2020-06-09 11:10:00,105.1,105.14,104.59,104.77,75924.0,104.666,104.7059,104.1581,104.3374,75924.0
2020-06-09 11:20:00,104.81,105.02,104.7,105.02,38379.0,104.3772,104.5864,104.2677,104.5864,38379.0
2020-06-09 11:30:00,104.99,105.19,104.82,104.99,63003.0,104.5565,104.7557,104.3872,104.5565,63003.0
2020-06-09 11:40:00,104.99,105.03,104.63,104.73,140117.0,104.5565,104.5963,104.198,104.2976,140117.0
2020-06-09 11:50:00,104.74,104.96,104.72,104.93,30682.0,104.3075,104.5266,104.2876,104.4967,30682.0
2020-06-09 12:00:00,104.96,105.07,104.8,104.9,64373.0,104.5266,104.6362,104.3673,104.4669,64373.0
2020-06-09 12:10:00,104.93,105.36,104.89,105.28,50612.0,104.4967,104.925,104.4569,104.8453,50612.0
2020-06-09 12:20:00,105.3,105.41,105.26,105.34,51930.0,104.8652,104.9747,104.8254,104.905,51930.0
2020-06-09 12:30:00,105.32,105.48,105.23,105.42,45748.0,104.8851,105.0445,104.7955,104.9847,45748.0
2020-06-09 12:40:00,105.42,105.5,105.38,105.42,53143.0,104.9847,105.0644,104.9449,104.9847,53143.0
2020-06-09 12:50:00,105.4,105.77,105.37,105.67,93702.0,104.9648,105.3333,104.9349,105.2337,93702.0
2020-06-09 13:00:00,105.66,105.77,105.65,105.67,44608.0,105.2237,105.3333,105.2138,105.2337,44608.0
2020-06-09 13:10:00,105.64,105.64,105.38,105.38,33577.0,105.2038,105.2038,104.9449,104.9449,33577.0
2020-06-09 13:20:00,105.38,105.64,105.38,105.64,52429.0,104.9449,105.2038,104.9449,105.2038,52429.0
2020-06-09 13:30:00,105.62,106.03,105.52,105.94,68138.0,105.1839,105.5922,105.0843,105.5026,68138.0
2020-06-09 13:40:00,105.92,106.03,105.75,105.75,54844.0,105.4826,105.5922,105.3133,105.3133,54844.0
2020-06-09 13:50:00,105.77,105.96,105.69,105.91,35331.0,105.3333,105.5225,105.2536,105.4727,35331.0
2020-06-09 14:00:00,105.91,106.05,105.48,105.48,79420.0,105.4727,105.6121,105.0445,105.0445,79420.0
2020-06-09 14:10:00,105.51,105.73,105.38,105.39,28328.0,105.0743,105.2934,104.9449,104.9548,28328.0
2020-06-09 14:20:00,105.35,105.43,105.23,105.4,62052.0,104.915,104.9947,104.7955,104.9648,62052.0
2020-06-09 14:30:00,105.38,105.49,105.34,105.45,39819.0,104.9449,105.0544,104.905,105.0146,39819.0
2020-06-09 14:40:00,105.43,105.51,105.14,105.38,84239.0,104.9947,105.0743,104.7059,104.9449,84239.0
2020-06-09 14:50:00,105.36,105.4,104.97,104.97,81863.0,104.925,104.9648,104.5366,104.5366,81863.0
2020-06-09 15:00:00,104.96,105.09,104.84,105.03,127573.0,104.5266,104.6561,104.4071,104.5963,127573.0
2020-06-09 15:10:00,105.03,105.19,104.88,105.11,92798.0,104.5963,104.7557,104.4469,104.676,92798.0
2020-06-09 15:20:00,105.1,105.19,104.99,105.14,69066.0,104.666,104.7557,104.5565,104.7059,69066.0
2020-06-09 15:30:00,105.14,105.32,104.88,105.05,134919.0,104.7059,104.8851,104.4469,104.6162,134919.0
2020-06-09 15:40:00,105.05,105.24,104.77,104.85,148327.0,104.6162,104.8054,104.3374,104.4171,148327.0
2020-06-09 15:50:00,104.82,104.91,104.47,104.63,324147.0,104.3872,104.4768,104.0386,104.198,324147.0
2020-06-10 09:30:00,105.3,106.08,105.05,105.98,194616.0,104.8652,105.642,104.6162,105.5424,194616.0
2020-06-10 09:40:00,105.97,106.0,105.09,105.55,220423.0,105.5324,105.5623,104.6561,105.1142,220423.0
2020-06-10 09:50:00,105.51,105.76,105.25,105.44,101904.0,105.0743,105.3233,104.8154,105.0046,101904.0
2020-06-10 10:00:00,105.43,105.64,105.07,105.64,72615.0,104.9947,105.2038,104.6362,105.2038,72615.0
2020-06-10 10:10:00,105.58,105.58,104.93,104.99,111601.0,105.144,105.144,104.4967,104.5565,111601.0
2020-06-10 10:20:00,104.93,105.26,104.67,104.98,216517.0,104.4967,104.8254,104.2378,104.5465,216517.0
2020-06-10 10:30:00,104.99,105.12,104.65,104.81,95607.0,104.5565,104.6859,104.2179,104.3772,95607.0
2020-06-10 10:40:00,104.78,105.07,104.61,104.65,73760.0,104.3473,104.6362,104.1781,104.2179,73760.0
2020-06-10 10:50:00,104.64,104.74,104.11,104.51,74992.0,104.2079,104.3075,103.6801,104.0785,74992.0
2020-06-10 11:00:00,104.51,104.9,104.47,104.75,97007.0,104.0785,104.4669,104.0386,104.3175,97007.0
2020-06-10 11:10:00,104.79,104.91,104.54,104.91,128289.0,104.3573,104.4768,104.1083,104.4768,128289.0
2020-06-10 11:20:00,104.88,105.02,104.77,104.78,14642.0,104.4469,104.5864,104.3374,104.3473,14642.0
2020-06-10 11:30:00,104.75,104.88,104.53,104.88,39724.0,104.3175,104.4469,104.0984,104.4469,39724.0
2020-06-10 11:40:00,104.85,105.03,104.54,104.67,80056.0,104.4171,104.5963,104.1083,104.2378,80056.0
2020-06-10 11:50:00,104.67,104.92,104.59,104.63,45847.0,104.2378,104.4868,104.1581,104.198,45847.0
2020-06-10 12:00:00,104.59,104.81,104.48,104.56,87187.0,104.1581,104.3772,104.0486,104.1283,87187.0
2020-06-10 12:10:00,104.61,105.13,104.58,105.12,40477.0,104.1781,104.6959,104.1482,104.6859,40477.0
2020-06-10 12:20:00,105.12,105.28,105.02,105.25,40456.0,104.6859,104.8453,104.5864,104.8154,40456.0
2020-06-10 12:30:00,105.26,105.41,105.07,105.31,69819.0,104.8254,104.9747,104.6362,104.8752,69819.0
2020-06-10 12:40:00,105.28,105.29,105.04,105.05,19505.0,104.8453,104.8552,104.6063,104.6162,19505.0
2020-06-10 12:50:00,105.06,105.23,105.05,105.1,15058.0,104.6262,104.7955,104.6162,104.666,15058.0
2020-06-10 13:00:00,105.11,105.32,104.93,105.27,71518.0,104.676,104.8851,104.4967,104.8353,71518.0
2020-06-10 13:10:00,105.24,105.48,105.16,105.35,57092.0,104.8054,105.0445,104.7258,104.915,57092.0
2020-06-10 13:20:00,105.35,105.39,105.09,105.1,177805.0,104.915,104.9548,104.6561,104.666,177805.0
2020-06-10 13:30:00,105.1,105.24,105.08,105.14,47695.0,104.666,104.8054,104.6461,104.7059,47695.0
2020-06-10 13:40:00,105.13,105.23,105.04,105.13,84451.0,104.6959,104.7955,104.6063,104.6959,84451.0
2020-06-10 13:50:00,105.12,105.12,104.82,104.9,74472.0,104.6859,104.6859,104.3872,104.4669,74472.0
2020-06-10 14:00:00,104.94,105.67,104.9,105.24,102690.0,104.5067,105.2337,104.4669,104.8054,102690.0
2020-06-10 14:10:00,105.3,105.83,105.3,105.81,66695.0,104.8652,105.393,104.8652,105.3731,66695.0
2020-06-10 14:20:00,105.72,105.85,105.59,105.77,62339.0,105.2835,105.4129,105.154,105.3333,62339.0
2020-06-10 14:30:00,105.75,105.79,105.24,105.25,177607.0,105.3133,105.3532,104.8054,104.8154,177607.0
2020-06-10 14:40:00,105.25,105.49,104.75,105.1,82609.0,104.8154,105.0544,104.3175,104.666,82609.0
2020-06-10 14:50:00,105.08,105.22,104.56,104.84,90965.0,104.6461,104.7855,104.1283,104.4071,90965.0
2020-06-10 15:00:00,104.82,105.21,104.54,105.14,113768.0,104.3872,104.7756,104.1083,104.7059,113768.0
2020-06-10 15:10:00,105.14,105.19,104.87,105.13,89004.0,104.7059,104.7557,104.437,104.6959,89004.0
2020-06-10 15:20:00,105.11,105.57,104.83,105.51,96019.0,104.676,105.1341,104.3971,105.0743,96019.0
2020-06-10 15:30:00,105.52,105.69,105.34,105.55,276659.0,105.0843,105.2536,104.905,105.1142,276659.0
2020-06-10 15:40:00,105.52,105.52,104.65,104.94,308065.0,105.0843,105.0843,104.2179,104.5067,308065.0
2020-06-10 15:50:00,104.91,105.07,104.65,104.7,395973.0,104.4768,104.6362,104.2179,104.2677,395973.0
2020-06-11 09:30:00,102.88,103.07,101.93,102.19,341121.0,102.4552,102.6444,101.5091,101.768,341121.0
2020-06-11 09:40:00,102.2,102.93,102.07,102.65,299461.0,101.778,102.505,101.6485,102.2261,299461.0
2020-06-11 09:50:00,102.64,102.75,102.27,102.68,143676.0,102.2162,102.3257,101.8477,102.256,143676.0
2020-06-11 10:00:00,102.73,102.95,102.08,102.33,262673.0,102.3058,102.5249,101.6585,101.9075,262673.0
2020-06-11 10:10:00,102.32,102.97,102.28,102.84,91296.0,101.8975,102.5448,101.8577,102.4154,91296.0
2020-06-11 10:20:00,102.93,103.02,102.28,102.3,92782.0,102.505,102.5946,101.8577,101.8776,92782.0
2020-06-11 10:30:00,102.25,103.28,102.22,103.12,134854.0,101.8278,102.8535,101.7979,102.6942,134854.0
2020-06-11 10:40:00,103.12,103.21,102.54,102.61,133958.0,102.6942,102.7838,102.1166,102.1863,133958.0
2020-06-11 10:50:00,102.6,102.84,102.09,102.17,116671.0,102.1763,102.4154,101.6685,101.7481,116671.0
2020-06-11 11:00:00,102.18,102.24,101.66,101.85,150776.0,101.7581,101.8178,101.2402,101.4294,150776.0
2020-06-11 11:10:00,101.92,102.25,101.65,102.22,130023.0,101.4992,101.8278,101.2303,101.7979,130023.0
2020-06-11 11:20:00,102.19,102.33,101.72,101.82,119508.0,101.768,101.9075,101.3,101.3996,119508.0
2020-06-11 11:30:00,101.83,101.89,101.54,101.65,163081.0,101.4095,101.4693,101.1207,101.2303,163081.0
2020-06-11 11:40:00,101.66,101.81,101.34,101.53,169808.0,101.2402,101.3896,100.9216,101.1108,169808.0
2020-06-11 11:50:00,101.45,102.12,101.41,102.1,110147.0,101.0311,101.6983,100.9913,101.6784,110147.0
2020-06-11 12:00:00,102.08,102.14,101.51,101.53,100555.0,101.6585,101.7182,101.0909,101.1108,100555.0
2020-06-11 12:10:00,101.57,101.65,100.9,100.97,115356.0,101.1506,101.2303,100.4834,100.5531,115356.0
2020-06-11 12:20:00,100.96,101.17,100.45,100.75,340187.0,100.5431,100.7523,100.0352,100.334,340187.0
2020-06-11 12:30:00,100.74,101.59,100.71,101.23,105382.0,100.324,101.1705,100.2942,100.812,105382.0
2020-06-11 12:40:00,101.24,101.34,100.71,100.75,121599.0,100.822,100.9216,100.2942,100.334,121599.0
2020-06-11 12:50:00,100.8,100.86,100.28,100.44,197257.0,100.3838,100.4435,99.8659,100.0253,197257.0
2020-06-11 13:00:00,100.42,100.89,100.36,100.7,118574.0,100.0054,100.4734,99.9456,100.2842,118574.0
2020-06-11 13:10:00,100.68,101.1,100.57,100.92,124755.0,100.2643,100.6825,100.1547,100.5033,124755.0
2020-06-11 13:20:00,100.95,101.11,100.64,100.72,107353.0,100.5332,100.6925,100.2244,100.3041,107353.0
2020-06-11 13:30:00,100.73,100.87,100.46,100.46,117668.0,100.3141,100.4535,100.0452,100.0452,117668.0
2020-06-11 13:40:00,100.49,100.67,100.33,100.54,247618.0,100.0751,100.2543,99.9157,100.1249,247618.0
2020-06-11 13:50:00,100.52,100.98,100.42,100.85,123893.0,100.1049,100.563,100.0054,100.4336,123893.0
2020-06-11 14:00:00,100.84,101.05,100.51,100.88,431092.0,100.4236,100.6328,100.095,100.4635,431092.0
2020-06-11 14:10:00,100.86,100.99,100.67,100.81,127052.0,100.4435,100.573,100.2543,100.3937,127052.0
2020-06-11 14:20:00,100.77,101.45,100.72,101.25,241327.0,100.3539,101.0311,100.3041,100.8319,241327.0
2020-06-11 14:30:00,101.27,101.36,100.47,100.5,168834.0,100.8518,100.9415,100.0551,100.085,168834.0
2020-06-11 14:40:00,100.49,100.59,99.97,100.19,216282.0,100.0751,100.1746,99.5572,99.7763,216282.0
2020-06-11 14:50:00,100.23,100.29,99.71,100.09,218989.0,99.8161,99.8759,99.2983,99.6767,218989.0
2020-06-11 15:00:00,100.07,100.38,99.83,100.11,329949.0,99.6568,99.9655,99.4178,99.6966,329949.0
2020-06-11 15:10:00,100.14,100.4,99.45,99.65,384342.0,99.7265,99.9854,99.0394,99.2385,384342.0
2020-06-11 15:20:00,99.66,99.66,99.01,99.27,271082.0,99.2485,99.2485,98.6012,98.8601,271082.0
2020-06-11 15:30:00,99.25,99.62,98.96,99.07,685022.0,98.8402,99.2087,98.5514,98.6609,685022.0
2020-06-11 15:40:00,99.07,99.91,99.03,99.59,523661.0,98.6609,99.4975,98.6211,99.1788,523661.0
2020-06-11 15:50:00,99.59,99.59,98.87,99.0,860028.0,99.1788,99.1788,98.4618,98.5912,860028.0
2020-06-12 09:30:00,101.15,101.84,100.99,101.25,532973.0,100.7323,101.4195,100.573,100.8319,532973.0
2020-06-12 09:40:00,101.28,101.99,100.99,101.02,267149.0,100.8618,101.5689,100.573,100.6029,267149.0
2020-06-12 09:50:00,101.05,101.61,100.95,101.61,165632.0,100.6328,101.1904,100.5332,101.1904,165632.0
2020-06-12 10:00:00,101.61,101.76,101.17,101.35,283017.0,101.1904,101.3398,100.7523,100.9315,283017.0
2020-06-12 10:10:00,101.35,101.64,100.74,100.75,99500.0,100.9315,101.2203,100.324,100.334,99500.0
2020-06-12 10:20:00,100.77,101.3,100.37,100.37,203367.0,100.3539,100.8817,99.9556,99.9556,203367.0
2020-06-12 10:30:00,100.4,100.69,99.72,99.74,143530.0,99.9854,100.2742,99.3082,99.3282,143530.0
2020-06-12 10:40:00,99.74,100.45,99.72,100.09,187770.0,99.3282,100.0352,99.3082,99.6767,187770.0
2020-06-12 10:50:00,100.04,100.07,99.11,99.11,180226.0,99.6269,99.6568,98.7008,98.7008,180226.0
2020-06-12 11:00:00,99.08,99.62,98.25,99.45,463179.0,98.6709,99.2087,97.8443,99.0394,463179.0
2020-06-12 11:10:00,99.47,99.5,98.08,98.11,191313.0,99.0593,99.0892,97.675,97.7049,191313.0
2020-06-12 11:20:00,98.14,99.07,97.9,98.74,299630.0,97.7348,98.6609,97.4958,98.3323,299630.0
2020-06-12 11:30:00,98.74,99.54,98.5,99.34,298509.0,98.3323,99.129,98.0933,98.9298,298509.0
2020-06-12 11:40:00,99.37,99.72,99.09,99.5,188678.0,98.9597,99.3082,98.6808,99.0892,188678.0
2020-06-12 11:50:00,99.49,100.0,99.2,99.96,203530.0,99.0792,99.5871,98.7904,99.5473,203530.0
2020-06-12 12:00:00,99.98,100.06,99.74,99.76,90890.0,99.5672,99.6468,99.3282,99.3481,90890.0
2020-06-12 12:10:00,99.73,99.79,99.35,99.75,60982.0,99.3182,99.378,98.9398,99.3381,60982.0
2020-06-12 12:20:00,99.71,99.97,99.23,99.43,105598.0,99.2983,99.5572,98.8203,99.0194,105598.0
2020-06-12 12:30:00,99.4,99.42,99.04,99.26,82895.0,98.9896,99.0095,98.631,98.8501,82895.0
2020-06-12 12:40:00,99.24,99.48,98.85,99.01,188257.0,98.8302,99.0692,98.4418,98.6012,188257.0
2020-06-12 12:50:00,99.06,99.76,99.04,99.56,190332.0,98.651,99.3481,98.631,99.1489,190332.0
2020-06-12 13:00:00,99.58,99.6,98.92,99.21,79001.0,99.1688,99.1887,98.5115,98.8003,79001.0
2020-06-12 13:10:00,99.16,99.32,98.67,98.89,155662.0,98.7506,98.9099,98.2626,98.4817,155662.0
2020-06-12 13:20:00,98.87,99.11,98.64,98.86,73209.0,98.4618,98.7008,98.2327,98.4518,73209.0
2020-06-12 13:30:00,98.9,98.98,98.26,98.42,202739.0,98.4916,98.5713,97.8543,98.0136,202739.0
2020-06-12 13:40:00,98.4,98.61,97.74,97.79,247750.0,97.9937,98.2028,97.3364,97.3862,247750.0
2020-06-12 13:50:00,97.86,98.14,97.29,97.38,399459.0,97.4559,97.7348,96.8883,96.9779,399459.0
2020-06-12 14:00:00,97.4,98.11,97.15,97.75,323364.0,96.9978,97.7049,96.7489,97.3464,323364.0
2020-06-12 14:10:00,97.77,98.71,97.77,98.34,185329.0,97.3663,98.3024,97.3663,97.9339,185329.0
2020-06-12 14:20:00,98.34,98.73,98.16,98.71,118713.0,97.9339,98.3223,97.7547,98.3024,118713.0
2020-06-12 14:30:00,98.72,99.16,98.4,98.5,283139.0,98.3124,98.7506,97.9937,98.0933,283139.0
2020-06-12 14:40:00,98.48,99.04,98.21,98.7,181757.0,98.0734,98.631,97.8045,98.2925,181757.0
2020-06-12 14:50:00,98.76,99.28,98.57,99.24,194668.0,98.3522,98.8701,98.163,98.8302,194668.0
2020-06-12 15:00:00,99.27,99.87,99.25,99.55,112874.0,98.8601,99.4576,98.8402,99.1389,112874.0
2020-06-12 15:10:00,99.59,99.83,99.1,99.42,79173.0,99.1788,99.4178,98.6908,99.0095,79173.0
2020-06-12 15:20:00,99.42,99.53,98.8,99.02,298230.0,99.0095,99.119,98.392,98.6111,298230.0
2020-06-12 15:30:00,99.02,99.49,98.79,99.37,154860.0,98.6111,99.0792,98.3821,98.9597,154860.0
2020-06-12 15:40:00,99.44,100.08,99.32,100.06,243772.0,99.0294,99.6668,98.9099,99.6468,243772.0
2020-06-12 15:50:00,100.06,100.31,99.78,100.3,532097.0,99.6468,99.8958,99.368,99.8858,532097.0
2020-06-15 09:30:00,99.05,99.64,98.47,99.17,290511.0,98.641,99.2286,98.0634,98.7605,290511.0
2020-06-15 09:40:00,99.07,99.48,98.86,99.22,224193.0,98.6609,99.0692,98.4518,98.8103,224193.0
2020-06-15 09:50:00,99.2,100.19,99.19,100.04,218372.0,98.7904,99.7763,98.7804,99.6269,218372.0
2020-06-15 10:00:00,100.1,100.4,99.49,100.4,140265.0,99.6867,99.9854,99.0792,99.9854,140265.0
2020-06-15 10:10:00,100.32,100.34,99.61,100.07,137959.0,99.9058,99.9257,99.1987,99.6568,137959.0
2020-06-15 10:20:00,100.05,100.12,99.09,99.09,245576.0,99.6369,99.7066,98.6808,98.6808,245576.0
2020-06-15 10:30:00,99.08,99.74,98.97,99.09,116494.0,98.6709,99.3282,98.5613,98.6808,116494.0
2020-06-15 10:40:00,99.06,100.14,98.95,99.89,197844.0,98.651,99.7265,98.5414,99.4775,197844.0
2020-06-15 10:50:00,99.86,100.23,99.71,99.82,99128.0,99.4477,99.8161,99.2983,99.4078,99128.0
2020-06-15 11:00:00,99.87,100.74,99.83,100.71,207623.0,99.4576,100.324,99.4178,100.2942,207623.0
2020-06-15 11:10:00,100.71,100.77,100.03,100.47,100256.0,100.2942,100.3539,99.617,100.0551,100256.0
2020-06-15 11:20:00,100.47,101.0,100.37,100.74,105148.0,100.0551,100.583,99.9556,100.324,105148.0
2020-06-15 11:30:00,100.77,101.25,100.6,101.05,165002.0,100.3539,100.8319,100.1846,100.6328,165002.0
2020-06-15 11:40:00,101.07,101.17,100.59,100.8,108704.0,100.6527,100.7523,100.1746,100.3838,108704.0
2020-06-15 11:50:00,100.78,101.0,100.42,100.73,89476.0,100.3639,100.583,100.0054,100.3141,89476.0
2020-06-15 12:00:00,100.7,101.31,100.64,101.31,101945.0,100.2842,100.8917,100.2244,100.8917,101945.0
2020-06-15 12:10:00,101.3,101.51,101.22,101.42,154011.0,100.8817,101.0909,100.802,101.0012,154011.0
2020-06-15 12:20:00,101.39,101.48,101.2,101.28,66421.0,100.9713,101.061,100.7821,100.8618,66421.0
2020-06-15 12:30:00,101.27,101.3,100.99,101.29,63833.0,100.8518,100.8817,100.573,100.8718,63833.0
2020-06-15 12:40:00,101.26,101.57,101.21,101.45,63902.0,100.8419,101.1506,100.7921,101.0311,63902.0
2020-06-15 12:50:00,101.45,101.74,101.33,101.71,196956.0,101.0311,101.3199,100.9116,101.29,196956.0
2020-06-15 13:00:00,101.72,102.0,101.6,101.98,157104.0,101.3,101.5788,101.1805,101.5589,157104.0
2020-06-15 13:10:00,101.95,102.52,101.95,102.24,150908.0,101.529,102.0967,101.529,101.8178,150908.0
2020-06-15 13:20:00,102.25,102.35,101.98,102.09,84901.0,101.8278,101.9274,101.5589,101.6685,84901.0
2020-06-15 13:30:00,102.07,102.1,101.75,101.9,61327.0,101.6485,101.6784,101.3299,101.4792,61327.0
2020-06-15 13:40:00,101.88,101.96,101.47,101.55,72777.0,101.4593,101.539,101.051,101.1307,72777.0
2020-06-15 13:50:00,101.55,102.0,101.54,101.73,62853.0,101.1307,101.5788,101.1207,101.3099,62853.0
2020-06-15 14:00:00,101.72,103.27,101.72,103.05,213330.0,101.3,102.8436,101.3,102.6245,213330.0
2020-06-15 14:10:00,102.95,103.39,102.62,103.27,237267.0,102.5249,102.9631,102.1963,102.8436,237267.0
2020-06-15 14:20:00,103.25,103.34,102.84,102.99,136633.0,102.8237,102.9133,102.4154,102.5647,136633.0
2020-06-15 14:30:00,103.04,103.19,102.45,102.56,78647.0,102.6145,102.7639,102.027,102.1365,78647.0
2020-06-15 14:40:00,102.56,102.81,102.44,102.74,84522.0,102.1365,102.3855,102.017,102.3158,84522.0
2020-06-15 14:50:00,102.74,102.84,102.19,102.25,104006.0,102.3158,102.4154,101.768,101.8278,104006.0
2020-06-15 15:00:00,102.24,102.58,102.18,102.37,100704.0,101.8178,102.1564,101.7581,101.9473,100704.0
2020-06-15 15:10:00,102.38,102.61,102.33,102.42,59037.0,101.9573,102.1863,101.9075,101.9971,59037.0
2020-06-15 15:20:00,102.41,102.75,102.25,102.3,151563.0,101.9871,102.3257,101.8278,101.8776,151563.0
2020-06-15 15:30:00,102.33,102.39,102.0,102.33,180479.0,101.9075,101.9672,101.5788,101.9075,180479.0
2020-06-15 15:40:00,102.3,102.75,102.16,102.62,284403.0,101.8776,102.3257,101.7382,102.1963,284403.0
2020-06-15 15:50:00,102.57,103.07,102.55,103.04,412035.0,102.1465,102.6444,102.1266,102.6145,412035.0
2020-06-16 09:30:00,105.27,105.3,104.04,104.12,535237.0,104.8353,104.8652,103.6104,103.6901,535237.0
2020-06-16 09:40:00,104.16,105.2,104.01,104.68,278536.0,103.7299,104.7656,103.5805,104.2478,278536.0
2020-06-16 09:50:00,104.71,105.38,104.62,105.27,239816.0,104.2776,104.9449,104.188,104.8353,239816.0
2020-06-16 10:00:00,105.27,105.37,104.76,104.93,188657.0,104.8353,104.9349,104.3274,104.4967,188657.0
2020-06-16 10:10:00,104.94,105.11,104.57,104.75,121572.0,104.5067,104.676,104.1382,104.3175,121572.0
2020-06-16 10:20:00,104.75,104.86,104.27,104.7,231592.0,104.3175,104.427,103.8395,104.2677,231592.0
2020-06-16 10:30:00,104.71,105.12,104.33,104.56,126263.0,104.2776,104.6859,103.8992,104.1283,126263.0
2020-06-16 10:40:00,104.53,104.53,103.72,104.52,173116.0,104.0984,104.0984,103.2917,104.0884,173116.0
2020-06-16 10:50:00,104.49,104.5,102.85,102.91,452572.0,104.0585,104.0685,102.4253,102.4851,452572.0
2020-06-16 11:00:00,102.87,103.83,102.0,103.62,413705.0,102.4452,103.4013,101.5788,103.1921,413705.0
2020-06-16 11:10:00,103.73,104.38,103.48,104.22,259729.0,103.3017,103.949,103.0527,103.7897,259729.0
2020-06-16 11:20:00,104.19,104.45,103.99,104.05,207854.0,103.7598,104.0187,103.5606,103.6204,207854.0
2020-06-16 11:30:00,104.06,104.51,103.76,104.13,136943.0,103.6303,104.0785,103.3316,103.7,136943.0
2020-06-16 11:40:00,104.13,104.73,104.1,104.72,66635.0,103.7,104.2976,103.6702,104.2876,66635.0
2020-06-16 11:50:00,104.74,104.87,104.21,104.35,85923.0,104.3075,104.437,103.7797,103.9191,85923.0
2020-06-16 12:00:00,104.4,104.52,103.91,104.05,77775.0,103.9689,104.0884,103.4809,103.6204,77775.0
2020-06-16 12:10:00,104.08,104.29,103.88,104.24,101139.0,103.6502,103.8594,103.4511,103.8096,101139.0
2020-06-16 12:20:00,104.31,104.77,104.3,104.75,82069.0,103.8793,104.3374,103.8693,104.3175,82069.0
2020-06-16 12:30:00,104.74,105.21,104.72,104.94,235894.0,104.3075,104.7756,104.2876,104.5067,235894.0
2020-06-16 12:40:00,104.97,105.05,104.82,104.85,78459.0,104.5366,104.6162,104.3872,104.4171,78459.0
2020-06-16 12:50:00,104.84,104.97,104.69,104.82,67081.0,104.4071,104.5366,104.2577,104.3872,67081.0
2020-06-16 13:00:00,104.85,105.02,104.63,104.67,54080.0,104.4171,104.5864,104.198,104.2378,54080.0
2020-06-16 13:10:00,104.7,105.01,104.62,105.0,51139.0,104.2677,104.5764,104.188,104.5664,51139.0
2020-06-16 13:20:00,104.99,105.21,104.89,105.1,53277.0,104.5565,104.7756,104.4569,104.666,53277.0
2020-06-16 13:30:00,105.08,105.16,104.69,104.69,36145.0,104.6461,104.7258,104.2577,104.2577,36145.0
2020-06-16 13:40:00,104.7,105.11,104.7,105.02,86917.0,104.2677,104.676,104.2677,104.5864,86917.0
2020-06-16 13:50:00,105.03,105.1,104.65,104.94,73787.0,104.5963,104.666,104.2179,104.5067,73787.0
2020-06-16 14:00:00,104.95,105.15,104.93,105.11,104745.0,104.5166,104.7158,104.4967,104.676,104745.0
2020-06-16 14:10:00,105.11,105.41,105.11,105.22,126123.0,104.676,104.9747,104.676,104.7855,126123.0
2020-06-16 14:20:00,105.22,105.26,104.63,105.04,107276.0,104.7855,104.8254,104.198,104.6063,107276.0
2020-06-16 14:30:00,105.03,105.27,104.83,104.97,91391.0,104.5963,104.8353,104.3971,104.5366,91391.0
2020-06-16 14:40:00,104.99,105.1,104.8,105.1,75403.0,104.5565,104.666,104.3673,104.666,75403.0
2020-06-16 14:50:00,105.09,105.18,104.94,105.13,75396.0,104.6561,104.7457,104.5067,104.6959,75396.0
2020-06-16 15:00:00,105.15,105.16,104.52,104.61,62011.0,104.7158,104.7258,104.0884,104.1781,62011.0
2020-06-16 15:10:00,104.59,104.79,104.3,104.41,98689.0,104.1581,104.3573,103.8693,103.9789,98689.0
2020-06-16 15:20:00,104.42,104.9,104.42,104.82,131959.0,103.9888,104.4669,103.9888,104.3872,131959.0
2020-06-16 15:30:00,104.8,105.01,104.45,104.45,333895.0,104.3673,104.5764,104.0187,104.0187,333895.0
2020-06-16 15:40:00,104.45,104.5,104.09,104.33,388156.0,104.0187,104.0685,103.6602,103.8992,388156.0
2020-06-16 15:50:00,104.32,104.65,104.15,104.64,420106.0,103.8892,104.2179,103.7199,104.2079,420106.0
2020-06-17 09:30:00,105.15,105.5,104.62,105.09,155052.0,104.7158,105.0644,104.188,104.6561,155052.0
2020-06-17 09:40:00,105.12,105.76,105.09,105.51,158502.0,104.6859,105.3233,104.6561,105.0743,158502.0
2020-06-17 09:50:00,105.49,105.57,105.05,105.4,114702.0,105.0544,105.1341,104.6162,104.9648,114702.0
2020-06-17 10:00:00,105.38,105.83,105.35,105.71,54642.0,104.9449,105.393,104.915,105.2735,54642.0
2020-06-17 10:10:00,105.68,105.77,104.66,104.76,77895.0,105.2436,105.3333,104.2278,104.3274,77895.0
2020-06-17 10:20:00,104.8,104.93,104.52,104.74,114729.0,104.3673,104.4967,104.0884,104.3075,114729.0
2020-06-17 10:30:00,104.72,105.36,104.55,105.23,36448.0,104.2876,104.925,104.1183,104.7955,36448.0
2020-06-17 10:40:00,105.26,105.27,104.93,105.05,14167.0,104.8254,104.8353,104.4967,104.6162,14167.0
2020-06-17 10:50:00,105.05,105.44,105.04,105.33,64376.0,104.6162,105.0046,104.6063,104.8951,64376.0
2020-06-17 11:00:00,105.33,105.42,105.11,105.34,93363.0,104.8951,104.9847,104.676,104.905,93363.0
2020-06-17 11:10:00,105.31,105.44,104.85,105.05,44176.0,104.8752,105.0046,104.4171,104.6162,44176.0
2020-06-17 11:20:00,105.08,105.08,104.81,104.99,55427.0,104.6461,104.6461,104.3772,104.5565,55427.0
2020-06-17 11:30:00,104.93,105.28,104.89,105.24,27667.0,104.4967,104.8453,104.4569,104.8054,27667.0
2020-06-17 11:40:00,105.26,105.39,105.14,105.14,26174.0,104.8254,104.9548,104.7059,104.7059,26174.0
2020-06-17 11:50:00,105.15,105.41,105.13,105.36,26352.0,104.7158,104.9747,104.6959,104.925,26352.0
2020-06-17 12:00:00,105.37,105.37,105.07,105.13,25803.0,104.9349,104.9349,104.6362,104.6959,25803.0
2020-06-17 12:10:00,105.14,105.14,104.89,105.09,29446.0,104.7059,104.7059,104.4569,104.6561,29446.0
2020-06-17 12:20:00,105.1,105.32,104.96,105.28,28618.0,104.666,104.8851,104.5266,104.8453,28618.0
2020-06-17 12:30:00,105.26,105.51,105.26,105.3,33568.0,104.8254,105.0743,104.8254,104.8652,33568.0
2020-06-17 12:40:00,105.31,105.47,105.23,105.47,29824.0,104.8752,105.0345,104.7955,105.0345,29824.0
2020-06-17 12:50:00,105.43,105.65,105.43,105.64,50595.0,104.9947,105.2138,104.9947,105.2038,50595.0
2020-06-17 13:00:00,105.67,105.92,105.65,105.74,35379.0,105.2337,105.4826,105.2138,105.3034,35379.0
2020-06-17 13:10:00,105.71,105.82,105.62,105.62,33012.0,105.2735,105.3831,105.1839,105.1839,33012.0
2020-06-17 13:20:00,105.63,105.75,105.59,105.71,22319.0,105.1938,105.3133,105.154,105.2735,22319.0
2020-06-17 13:30:00,105.72,105.79,105.61,105.73,65754.0,105.2835,105.3532,105.1739,105.2934,65754.0
2020-06-17 13:40:00,105.73,105.82,105.62,105.73,80390.0,105.2934,105.3831,105.1839,105.2934,80390.0
2020-06-17 13:50:00,105.69,105.72,105.56,105.57,26039.0,105.2536,105.2835,105.1241,105.1341,26039.0
2020-06-17 14:00:00,105.55,105.9,105.47,105.84,49811.0,105.1142,105.4627,105.0345,105.403,49811.0
2020-06-17 14:10:00,105.86,105.98,105.59,105.63,58602.0,105.4229,105.5424,105.154,105.1938,58602.0
2020-06-17 14:20:00,105.68,105.79,105.58,105.75,24070.0,105.2436,105.3532,105.144,105.3133,24070.0
2020-06-17 14:30:00,105.77,105.85,105.72,105.76,56218.0,105.3333,105.4129,105.2835,105.3233,56218.0
2020-06-17 14:40:00,105.77,105.86,105.51,105.54,33354.0,105.3333,105.4229,105.0743,105.1042,33354.0
2020-06-17 14:50:00,105.55,105.69,105.26,105.29,81430.0,105.1142,105.2536,104.8254,104.8552,81430.0
2020-06-17 15:00:00,105.26,105.41,105.11,105.35,76455.0,104.8254,104.9747,104.676,104.915,76455.0
2020-06-17 15:10:00,105.37,105.4,105.16,105.19,73619.0,104.9349,104.9648,104.7258,104.7557,73619.0
2020-06-17 15:20:00,105.18,105.18,104.54,104.61,217529.0,104.7457,104.7457,104.1083,104.1781,217529.0
2020-06-17 15:30:00,104.62,104.82,104.39,104.79,127305.0,104.188,104.3872,103.959,104.3573,127305.0
2020-06-17 15:40:00,104.76,104.81,104.42,104.48,208204.0,104.3274,104.3772,103.9888,104.0486,208204.0
2020-06-17 15:50:00,104.48,104.94,104.43,104.72,419334.0,104.0486,104.5067,103.9988,104.2876,419334.0
2020-06-18 09:30:00,104.16,105.37,104.07,105.33,185840.0,103.7299,104.9349,103.6403,104.8951,185840.0
2020-06-18 09:40:00,105.25,105.69,105.16,105.69,79045.0,104.8154,105.2536,104.7258,105.2536,79045.0
2020-06-18 09:50:00,105.71,105.79,105.34,105.45,97964.0,105.2735,105.3532,104.905,105.0146,97964.0
2020-06-18 10:00:00,105.46,106.04,105.39,105.98,38717.0,105.0245,105.6021,104.9548,105.5424,38717.0
2020-06-18 10:10:00,105.99,106.09,105.58,105.93,61822.0,105.5524,105.6519,105.144,105.4926,61822.0
2020-06-18 10:20:00,105.92,106.0,105.67,105.85,32871.0,105.4826,105.5623,105.2337,105.4129,32871.0
2020-06-18 10:30:00,105.86,106.26,105.68,106.04,73011.0,105.4229,105.8212,105.2436,105.6021,73011.0
2020-06-18 10:40:00,106.07,106.4,106.02,106.26,46790.0,105.632,105.9607,105.5822,105.8212,46790.0
2020-06-18 10:50:00,106.18,106.37,105.89,106.35,63597.0,105.7416,105.9308,105.4528,105.9109,63597.0
2020-06-18 11:00:00,106.4,106.48,106.12,106.45,52877.0,105.9607,106.0403,105.6818,106.0105,52877.0
2020-06-18 11:10:00,106.48,106.54,106.18,106.18,30673.0,106.0403,106.1001,105.7416,105.7416,30673.0
2020-06-18 11:20:00,106.17,106.19,106.0,106.15,37835.0,105.7316,105.7515,105.5623,105.7117,37835.0
2020-06-18 11:30:00,106.16,106.21,105.9,105.95,49613.0,105.7217,105.7714,105.4627,105.5125,49613.0
2020-06-18 11:40:00,105.95,106.16,105.85,106.09,20094.0,105.5125,105.7217,105.4129,105.6519,20094.0
2020-06-18 11:50:00,106.05,106.05,105.56,105.71,54172.0,105.6121,105.6121,105.1241,105.2735,54172.0
2020-06-18 12:00:00,105.7,105.84,105.6,105.8,74881.0,105.2635,105.403,105.164,105.3631,74881.0
2020-06-18 12:10:00,105.8,105.82,105.6,105.72,23761.0,105.3631,105.3831,105.164,105.2835,23761.0
2020-06-18 12:20:00,105.71,106.43,105.69,106.34,223129.0,105.2735,105.9905,105.2536,105.9009,223129.0
2020-06-18 12:30:00,106.35,106.35,106.03,106.05,99777.0,105.9109,105.9109,105.5922,105.6121,99777.0
2020-06-18 12:40:00,106.07,106.23,106.0,106.21,64844.0,105.632,105.7914,105.5623,105.7714,64844.0
2020-06-18 12:50:00,106.21,106.3,106.04,106.1,45079.0,105.7714,105.8611,105.6021,105.6619,45079.0
2020-06-18 13:00:00,106.09,106.28,106.02,106.1,40589.0,105.6519,105.8412,105.5822,105.6619,40589.0
2020-06-18 13:10:00,106.1,106.15,105.95,106.02,34388.0,105.6619,105.7117,105.5125,105.5822,34388.0
2020-06-18 13:20:00,106.05,106.09,105.91,105.94,26731.0,105.6121,105.6519,105.4727,105.5026,26731.0
2020-06-18 13:30:00,105.95,106.16,105.92,106.01,54853.0,105.5125,105.7217,105.4826,105.5723,54853.0
2020-06-18 13:40:00,106.03,106.03,105.86,105.98,41777.0,105.5922,105.5922,105.4229,105.5424,41777.0
2020-06-18 13:50:00,105.98,106.21,105.96,106.14,80011.0,105.5424,105.7714,105.5225,105.7017,80011.0
2020-06-18 14:00:00,106.13,106.15,105.71,105.82,47645.0,105.6918,105.7117,105.2735,105.3831,47645.0
2020-06-18 14:10:00,105.82,105.89,105.72,105.81,34976.0,105.3831,105.4528,105.2835,105.3731,34976.0
2020-06-18 14:20:00,105.81,105.91,105.77,105.85,23037.0,105.3731,105.4727,105.3333,105.4129,23037.0
2020-06-18 14:30:00,105.84,106.0,105.7,105.81,60009.0,105.403,105.5623,105.2635,105.3731,60009.0
2020-06-18 14:40:00,105.81,105.86,105.64,105.66,67853.0,105.3731,105.4229,105.2038,105.2237,67853.0
2020-06-18 14:50:00,105.65,105.8,105.6,105.63,51973.0,105.2138,105.3631,105.164,105.1938,51973.0
2020-06-18 15:00:00,105.61,105.66,105.48,105.64,73220.0,105.1739,105.2237,105.0445,105.2038,73220.0
2020-06-18 15:10:00,105.64,105.7,105.47,105.68,95133.0,105.2038,105.2635,105.0345,105.2436,95133.0
2020-06-18 15:20:00,105.67,105.82,105.63,105.82,89885.0,105.2337,105.3831,105.1938,105.3831,89885.0
2020-06-18 15:30:00,105.81,105.88,105.72,105.74,80133.0,105.3731,105.4428,105.2835,105.3034,80133.0
2020-06-18 15:40:00,105.74,105.77,105.54,105.65,121526.0,105.3034,105.3333,105.1042,105.2138,121526.0
2020-06-18 15:50:00,105.67,105.99,105.66,105.88,319097.0,105.2337,105.5524,105.2237,105.4428,319097.0
2020-06-19 09:30:00,106.83,106.83,106.05,106.53,235140.0,106.3889,106.3889,105.6121,106.0901,235140.0
2020-06-19 09:40:00,106.55,107.09,106.53,107.04,113775.0,106.11,106.6478,106.0901,106.598,113775.0
2020-06-19 09:50:00,107.06,107.23,106.82,107.0,146431.0,106.6179,106.7872,106.3789,106.5582,146431.0
2020-06-19 10:00:00,107.03,107.46,106.8,107.39,80748.0,106.5881,107.0163,106.359,106.9466,80748.0
2020-06-19 10:10:00,107.37,107.57,107.26,107.44,119015.0,106.9267,107.1258,106.8171,106.9964,119015.0
2020-06-19 10:20:00,107.46,107.86,107.46,107.55,136845.0,107.0163,107.4146,107.0163,107.1059,136845.0
2020-06-19 10:30:00,107.55,107.57,107.12,107.46,79990.0,107.1059,107.1258,106.6777,107.0163,79990.0
2020-06-19 10:40:00,107.46,107.82,107.24,107.78,120330.0,107.0163,107.3748,106.7972,107.335,120330.0
2020-06-19 10:50:00,107.75,107.91,107.57,107.91,133482.0,107.3051,107.4644,107.1258,107.4644,133482.0
2020-06-19 11:00:00,107.89,108.2,107.86,108.08,115959.0,107.4445,107.7532,107.4146,107.6337,115959.0
2020-06-19 11:10:00,108.08,108.3,107.57,107.67,161746.0,107.6337,107.8528,107.1258,107.2254,161746.0
2020-06-19 11:20:00,107.66,107.87,107.42,107.83,117924.0,107.2155,107.4246,106.9764,107.3848,117924.0
2020-06-19 11:30:00,107.91,107.92,107.55,107.67,45562.0,107.4644,107.4744,107.1059,107.2254,45562.0
2020-06-19 11:40:00,107.66,107.76,107.42,107.63,101104.0,107.2155,107.315,106.9764,107.1856,101104.0
2020-06-19 11:50:00,107.62,107.7,107.4,107.41,70497.0,107.1756,107.2553,106.9565,106.9665,70497.0
2020-06-19 12:00:00,107.43,107.45,106.95,107.19,175824.0,106.9864,107.0063,106.5084,106.7474,175824.0
2020-06-19 12:10:00,107.25,107.35,105.96,105.96,148401.0,106.8071,106.9067,105.5225,105.5225,148401.0
2020-06-19 12:20:00,105.95,106.7,105.87,106.7,161876.0,105.5125,106.2594,105.4328,106.2594,161876.0
2020-06-19 12:30:00,106.65,106.89,106.47,106.57,97957.0,106.2096,106.4486,106.0304,106.13,97957.0
2020-06-19 12:40:00,106.51,106.93,106.4,106.86,159420.0,106.0702,106.4885,105.9607,106.4188,159420.0
2020-06-19 12:50:00,106.87,107.21,106.79,107.15,85736.0,106.4287,106.7673,106.349,106.7076,85736.0
2020-06-19 13:00:00,107.14,107.22,106.99,107.18,67979.0,106.6976,106.7773,106.5482,106.7374,67979.0
2020-06-19 13:10:00,107.19,107.4,106.94,107.07,139096.0,106.7474,106.9565,106.4984,106.6279,139096.0
2020-06-19 13:20:00,107.05,107.16,106.88,107.08,42019.0,106.608,106.7175,106.4387,106.6379,42019.0
2020-06-19 13:30:00,107.07,107.41,107.0,107.38,49973.0,106.6279,106.9665,106.5582,106.9366,49973.0
2020-06-19 13:40:00,107.37,107.44,107.09,107.28,86624.0,106.9267,106.9964,106.6478,106.837,86624.0
2020-06-19 13:50:00,107.29,107.38,106.87,106.9,59697.0,106.847,106.9366,106.4287,106.4586,59697.0
2020-06-19 14:00:00,106.91,107.3,106.81,106.97,168791.0,106.4686,106.8569,106.369,106.5283,168791.0
2020-06-19 14:10:00,106.97,107.07,106.78,106.9,82508.0,106.5283,106.6279,106.3391,106.4586,82508.0
2020-06-19 14:20:00,106.86,107.26,106.86,106.99,54993.0,106.4188,106.8171,106.4188,106.5482,54993.0
2020-06-19 14:30:00,106.97,107.28,106.8,107.25,155734.0,106.5283,106.837,106.359,106.8071,155734.0
2020-06-19 14:40:00,107.25,107.42,107.16,107.28,99770.0,106.8071,106.9764,106.7175,106.837,99770.0
2020-06-19 14:50:00,107.29,107.63,107.23,107.58,144236.0,106.847,107.1856,106.7872,107.1358,144236.0
2020-06-19 15:00:00,107.6,107.68,107.48,107.59,76881.0,107.1557,107.2354,107.0362,107.1457,76881.0
2020-06-19 15:10:00,107.61,108.14,107.39,108.07,202331.0,107.1657,107.6935,106.9466,107.6238,202331.0
2020-06-19 15:20:00,108.1,108.24,107.98,108.08,239295.0,107.6536,107.7931,107.5341,107.6337,239295.0
2020-06-19 15:30:00,108.08,108.3,108.05,108.23,310780.0,107.6337,107.8528,107.6038,107.7831,310780.0
2020-06-19 15:40:00,108.25,108.38,107.95,108.03,217772.0,107.803,107.9325,107.5043,107.5839,217772.0
2020-06-19 15:50:00,108.03,108.88,108.03,108.85,613096.0,107.5839,108.4304,107.5839,108.4005,613096.0
2020-06-22 09:30:00,109.35,109.79,108.19,108.4,641079.0,108.9148,109.353,107.7594,107.9685,641079.0
2020-06-22 09:40:00,108.4,108.86,107.91,108.5,262063.0,107.9685,108.4267,107.4805,108.0682,262063.0
2020-06-22 09:50:00,108.56,109.27,108.22,109.27,180139.0,108.1279,108.8351,107.7893,108.8351,180139.0
2020-06-22 10:00:00,109.26,109.36,108.32,108.4,280470.0,108.8251,108.9247,107.8889,107.9685,280470.0
2020-06-22 10:10:00,108.39,108.66,108.17,108.18,210264.0,107.9586,108.2275,107.7395,107.7494,210264.0
2020-06-22 10:20:00,108.19,108.28,107.7,108.21,365155.0,107.7594,107.849,107.2713,107.7793,365155.0
2020-06-22 10:30:00,108.26,109.15,107.98,108.92,276614.0,107.8291,108.7156,107.5502,108.4865,276614.0
2020-06-22 10:40:00,108.98,109.47,108.84,109.36,168385.0,108.5462,109.0343,108.4068,108.9247,168385.0
2020-06-22 10:50:00,109.36,109.44,109.06,109.16,159441.0,108.9247,109.0044,108.6259,108.7255,159441.0
2020-06-22 11:00:00,109.12,109.68,108.99,109.58,253777.0,108.6857,109.2435,108.5562,109.1439,253777.0
2020-06-22 11:10:00,109.59,110.5,109.59,110.13,323678.0,109.1538,110.0602,109.1538,109.6917,323678.0
2020-06-22 11:20:00,110.12,110.23,109.93,110.13,189437.0,109.6817,109.7913,109.4925,109.6917,189437.0
2020-06-22 11:30:00,110.14,110.44,109.87,110.35,146593.0,109.7016,110.0004,109.4327,109.9108,146593.0
2020-06-22 11:40:00,110.39,110.68,110.29,110.56,161084.0,109.9506,110.2395,109.851,110.12,161084.0
2020-06-22 11:50:00,110.59,110.77,110.34,110.37,160259.0,110.1498,110.3291,109.9008,109.9307,160259.0
2020-06-22 12:00:00,110.42,110.98,110.4,110.95,271474.0,109.9805,110.5383,109.9606,110.5084,271474.0
2020-06-22 12:10:00,110.94,111.18,110.83,111.09,247583.0,110.4984,110.7375,110.3889,110.6478,247583.0
2020-06-22 12:20:00,111.09,111.73,110.89,111.69,261192.0,110.6478,111.2853,110.4486,111.2455,261192.0
2020-06-22 12:30:00,111.71,112.06,111.57,112.06,193256.0,111.2654,111.614,111.1259,111.614,193256.0
2020-06-22 12:40:00,112.06,112.1,111.81,111.96,147880.0,111.614,111.6538,111.365,111.5144,147880.0
2020-06-22 12:50:00,111.98,112.02,111.57,111.86,133005.0,111.5343,111.5741,111.1259,111.4148,133005.0
2020-06-22 13:00:00,111.9,111.98,111.52,111.69,144452.0,111.4546,111.5343,111.0761,111.2455,144452.0
2020-06-22 13:10:00,111.7,111.86,111.57,111.85,160704.0,111.2554,111.4148,111.1259,111.4048,160704.0
2020-06-22 13:20:00,111.85,111.99,111.64,111.66,125011.0,111.4048,111.5443,111.1957,111.2156,125011.0
2020-06-22 13:30:00,111.68,111.87,111.6,111.78,114516.0,111.2355,111.4247,111.1558,111.3351,114516.0
2020-06-22 13:40:00,111.8,112.05,111.76,111.81,159729.0,111.355,111.604,111.3152,111.365,159729.0
2020-06-22 13:50:00,111.78,111.89,111.66,111.73,122177.0,111.3351,111.4447,111.2156,111.2853,122177.0
2020-06-22 14:00:00,111.72,111.99,111.41,111.98,288481.0,111.2753,111.5443,110.9666,111.5343,288481.0
2020-06-22 14:10:00,111.97,112.03,111.81,111.96,152427.0,111.5243,111.5841,111.365,111.5144,152427.0
2020-06-22 14:20:00,111.95,112.12,111.92,112.05,141436.0,111.5044,111.6737,111.4745,111.604,141436.0
2020-06-22 14:30:00,112.06,112.08,111.72,111.76,136112.0,111.614,111.6339,111.2753,111.3152,136112.0
2020-06-22 14:40:00,111.76,111.91,111.67,111.81,128518.0,111.3152,111.4646,111.2255,111.365,128518.0
2020-06-22 14:50:00,111.8,112.0,111.46,111.85,234842.0,111.355,111.5542,111.0164,111.4048,234842.0
2020-06-22 15:00:00,111.85,112.09,111.83,112.03,211151.0,111.4048,111.6439,111.3849,111.5841,211151.0
2020-06-22 15:10:00,112.03,112.13,111.46,111.56,191437.0,111.5841,111.6837,111.0164,111.116,191437.0
2020-06-22 15:20:00,111.56,111.56,111.14,111.28,344068.0,111.116,111.116,110.6976,110.8371,344068.0
2020-06-22 15:30:00,111.32,111.63,111.32,111.54,361614.0,110.8769,111.1857,110.8769,111.0961,361614.0
2020-06-22 15:40:00,111.56,111.89,111.42,111.76,483460.0,111.116,111.4447,110.9765,111.3152,483460.0
2020-06-22 15:50:00,111.74,112.18,111.74,112.06,795924.0,111.2953,111.7335,111.2953,111.614,795924.0
2020-06-23 09:30:00,113.15,113.97,113.09,113.94,738012.0,112.6996,113.5164,112.6399,113.4865,738012.0
2020-06-23 09:40:00,113.93,114.43,113.74,114.34,454796.0,113.4765,113.9745,113.2873,113.8849,454796.0
2020-06-23 09:50:00,114.35,114.5,113.47,113.92,294048.0,113.8949,114.0443,113.0184,113.4666,294048.0
2020-06-23 10:00:00,113.87,114.32,113.7,114.31,242322.0,113.4168,113.865,113.2475,113.855,242322.0
2020-06-23 10:10:00,114.28,115.23,114.28,115.09,453080.0,113.8251,114.7714,113.8251,114.6319,453080.0
2020-06-23 10:20:00,115.1,115.16,114.34,114.38,462418.0,114.6419,114.7016,113.8849,113.9247,462418.0
2020-06-23 10:30:00,114.4,114.52,113.82,114.02,224510.0,113.9447,114.0642,113.367,113.5662,224510.0
2020-06-23 10:40:00,114.02,114.21,113.65,113.88,143566.0,113.5662,113.7554,113.1977,113.4267,143566.0
2020-06-23 10:50:00,113.89,114.44,113.85,114.3,83282.0,113.4367,113.9845,113.3969,113.8451,83282.0
2020-06-23 11:00:00,114.31,114.71,114.04,114.69,119700.0,113.855,114.2534,113.5861,114.2335,119700.0
2020-06-23 11:10:00,114.73,115.02,114.64,114.79,157384.0,114.2734,114.5622,114.1837,114.3331,157384.0
2020-06-23 11:20:00,114.75,114.95,114.7,114.88,132080.0,114.2933,114.4925,114.2435,114.4228,132080.0
2020-06-23 11:30:00,114.88,115.07,114.76,114.94,164051.0,114.4228,114.612,114.3032,114.4825,164051.0
2020-06-23 11:40:00,114.94,115.02,114.65,114.72,91185.0,114.4825,114.5622,114.1937,114.2634,91185.0
2020-06-23 11:50:00,114.73,115.32,114.67,115.3,181413.0,114.2734,114.861,114.2136,114.8411,181413.0
2020-06-23 12:00:00,115.32,115.34,115.0,115.13,150559.0,114.861,114.8809,114.5423,114.6718,150559.0
2020-06-23 12:10:00,115.1,115.4,115.05,115.1,169426.0,114.6419,114.9407,114.5921,114.6419,169426.0
2020-06-23 12:20:00,115.08,115.44,114.76,115.43,134573.0,114.622,114.9805,114.3032,114.9706,134573.0
2020-06-23 12:30:00,115.45,115.61,115.32,115.38,129638.0,114.9905,115.1499,114.861,114.9208,129638.0
2020-06-23 12:40:00,115.37,115.77,115.37,115.41,88562.0,114.9108,115.3092,114.9108,114.9506,88562.0
2020-06-23 12:50:00,115.37,115.43,114.96,114.99,139073.0,114.9108,114.9706,114.5024,114.5323,139073.0
2020-06-23 13:00:00,115.0,115.28,114.99,115.13,137961.0,114.5423,114.8212,114.5323,114.6718,137961.0
2020-06-23 13:10:00,115.12,115.17,114.8,114.96,122728.0,114.6618,114.7116,114.3431,114.5024,122728.0
2020-06-23 13:20:00,114.94,114.97,114.52,114.72,155320.0,114.4825,114.5124,114.0642,114.2634,155320.0
2020-06-23 13:30:00,114.73,114.95,114.7,114.92,98036.0,114.2734,114.4925,114.2435,114.4626,98036.0
2020-06-23 13:40:00,114.92,115.26,114.88,115.17,128958.0,114.4626,114.8012,114.4228,114.7116,128958.0
2020-06-23 13:50:00,115.17,115.21,114.88,115.1,108607.0,114.7116,114.7514,114.4228,114.6419,108607.0
2020-06-23 14:00:00,115.09,115.1,114.68,114.81,140981.0,114.6319,114.6419,114.2236,114.353,140981.0
2020-06-23 14:10:00,114.82,115.09,114.65,115.03,115020.0,114.363,114.6319,114.1937,114.5722,115020.0
2020-06-23 14:20:00,115.02,115.19,114.86,114.88,92350.0,114.5622,114.7315,114.4028,114.4228,92350.0
2020-06-23 14:30:00,114.89,115.14,114.8,114.84,120597.0,114.4327,114.6817,114.3431,114.3829,120597.0
2020-06-23 14:40:00,114.83,114.83,114.32,114.4,155727.0,114.373,114.373,113.865,113.9447,155727.0
2020-06-23 14:50:00,114.36,114.45,114.19,114.42,161921.0,113.9048,113.9945,113.7355,113.9646,161921.0
2020-06-23 15:00:00,114.41,114.73,114.3,114.73,131669.0,113.9546,114.2734,113.8451,114.2734,131669.0
2020-06-23 15:10:00,114.73,114.85,114.57,114.57,123178.0,114.2734,114.3929,114.114,114.114,123178.0
2020-06-23 15:20:00,114.56,114.56,113.76,113.84,298791.0,114.104,114.104,113.3072,113.3869,298791.0
2020-06-23 15:30:00,113.82,114.0,113.67,113.85,196633.0,113.367,113.5463,113.2176,113.3969,196633.0
2020-06-23 15:40:00,113.83,113.92,113.62,113.78,232756.0,113.3769,113.4666,113.1678,113.3271,232756.0
2020-06-23 15:50:00,113.76,114.15,113.5,113.72,498844.0,113.3072,113.6957,113.0483,113.2674,498844.0
2020-06-24 09:30:00,113.07,114.08,112.77,113.98,144242.0,112.62,113.6259,112.3212,113.5263,144242.0
2020-06-24 09:40:00,113.96,115.27,113.76,113.97,645632.0,113.5064,114.8112,113.3072,113.5164,645632.0
2020-06-24 09:50:00,113.89,114.03,112.52,112.55,290799.0,113.4367,113.5761,112.0722,112.102,290799.0
2020-06-24 10:00:00,112.56,113.32,112.46,112.87,280656.0,112.112,112.869,112.0124,112.4208,280656.0
2020-06-24 10:10:00,112.88,113.47,112.7,113.02,113312.0,112.4307,113.0184,112.2514,112.5702,113312.0
2020-06-24 10:20:00,112.98,113.44,112.75,113.39,89873.0,112.5303,112.9885,112.3012,112.9387,89873.0
2020-06-24 10:30:00,113.36,113.4,111.85,112.01,265619.0,112.9088,112.9486,111.4048,111.5642,265619.0
2020-06-24 10:40:00,112.08,112.48,111.98,112.46,158544.0,111.6339,112.0323,111.5343,112.0124,158544.0
2020-06-24 10:50:00,112.5,112.81,112.2,112.49,185268.0,112.0522,112.361,111.7534,112.0423,185268.0
2020-06-24 11:00:00,112.5,112.71,111.87,111.98,45846.0,112.0522,112.2614,111.4247,111.5343,45846.0
2020-06-24 11:10:00,112.0,112.0,110.74,110.75,188307.0,111.5542,111.5542,110.2992,110.3092,188307.0
2020-06-24 11:20:00,110.77,111.35,110.62,111.22,178000.0,110.3291,110.9068,110.1797,110.7773,178000.0
2020-06-24 11:30:00,111.26,111.43,110.54,110.58,104969.0,110.8172,110.9865,110.1,110.1399,104969.0
2020-06-24 11:40:00,110.6,110.75,109.85,109.93,233035.0,110.1598,110.3092,109.4128,109.4925,233035.0
2020-06-24 11:50:00,110.0,110.51,109.95,110.51,127166.0,109.5622,110.0702,109.5124,110.0702,127166.0
2020-06-24 12:00:00,110.49,110.99,110.23,110.23,292493.0,110.0502,110.5482,109.7913,109.7913,292493.0
2020-06-24 12:10:00,110.25,110.9,110.16,110.88,155798.0,109.8112,110.4586,109.7215,110.4387,155798.0
2020-06-24 12:20:00,110.87,111.09,110.77,111.09,115680.0,110.4287,110.6478,110.3291,110.6478,115680.0
2020-06-24 12:30:00,111.09,111.22,110.89,111.16,66486.0,110.6478,110.7773,110.4486,110.7176,66486.0
2020-06-24 12:40:00,111.2,111.97,111.09,111.6,140957.0,110.7574,111.5243,110.6478,111.1558,140957.0
2020-06-24 12:50:00,111.56,111.84,111.39,111.8,65824.0,111.116,111.3949,110.9466,111.355,65824.0
2020-06-24 13:00:00,111.77,112.06,111.65,111.73,99464.0,111.3251,111.614,111.2056,111.2853,99464.0
2020-06-24 13:10:00,111.83,111.9,111.45,111.76,130680.0,111.3849,111.4546,111.0064,111.3152,130680.0
2020-06-24 13:20:00,111.77,111.77,110.86,110.93,190522.0,111.3251,111.3251,110.4188,110.4885,190522.0
2020-06-24 13:30:00,110.89,111.12,110.7,111.02,59160.0,110.4486,110.6777,110.2594,110.5781,59160.0
2020-06-24 13:40:00,110.98,111.38,110.94,111.38,27720.0,110.5383,110.9367,110.4984,110.9367,27720.0
2020-06-24 13:50:00,111.36,111.39,111.06,111.2,78438.0,110.9168,110.9466,110.618,110.7574,78438.0
2020-06-24 14:00:00,111.31,111.31,110.62,111.23,88169.0,110.867,110.867,110.1797,110.7873,88169.0
2020-06-24 14:10:00,111.16,111.63,111.1,111.56,205644.0,110.7176,111.1857,110.6578,111.116,205644.0
2020-06-24 14:20:00,111.54,112.0,111.44,111.98,176844.0,111.0961,111.5542,110.9964,111.5343,176844.0
2020-06-24 14:30:00,111.96,112.09,111.65,111.81,82025.0,111.5144,111.6439,111.2056,111.365,82025.0
2020-06-24 14:40:00,111.82,111.93,111.21,111.56,94636.0,111.3749,111.4845,110.7674,111.116,94636.0
2020-06-24 14:50:00,111.53,111.57,111.2,111.26,23760.0,111.0861,111.1259,110.7574,110.8172,23760.0
2020-06-24 15:00:00,111.34,111.55,111.17,111.17,56933.0,110.8968,111.106,110.7275,110.7275,56933.0
2020-06-24 15:10:00,111.24,111.88,111.07,111.77,120003.0,110.7972,111.4347,110.6279,111.3251,120003.0
2020-06-24 15:20:00,111.73,112.06,111.5,111.99,124196.0,111.2853,111.614,111.0562,111.5443,124196.0
2020-06-24 15:30:00,111.98,112.13,111.81,112.0,115622.0,111.5343,111.6837,111.365,111.5542,115622.0
2020-06-24 15:40:00,111.99,112.74,111.98,112.29,272822.0,111.5443,112.2913,111.5343,111.8431,272822.0
2020-06-24 15:50:00,112.29,112.32,111.45,111.58,522491.0,111.8431,111.8729,111.0064,111.1359,522491.0
2020-06-25 09:30:00,111.09,111.88,110.74,111.88,208208.0,110.6478,111.4347,110.2992,111.4347,208208.0
2020-06-25 09:40:00,111.83,111.83,110.72,110.95,180738.0,111.3849,111.3849,110.2793,110.5084,180738.0
2020-06-25 09:50:00,110.91,112.56,110.91,112.52,95066.0,110.4686,112.112,110.4686,112.0722,95066.0
2020-06-25 10:00:00,112.55,112.85,112.15,112.47,263904.0,112.102,112.4008,111.7036,112.0223,263904.0
2020-06-25 10:10:00,112.48,113.75,112.43,113.08,249062.0,112.0323,113.2973,111.9825,112.6299,249062.0
2020-06-25 10:20:00,113.08,114.59,113.08,113.95,325090.0,112.6299,114.1339,112.6299,113.4965,325090.0
2020-06-25 10:30:00,113.96,113.98,113.1,113.47,365975.0,113.5064,113.5263,112.6498,113.0184,365975.0
2020-06-25 10:40:00,113.48,113.83,113.16,113.28,159109.0,113.0283,113.3769,112.7096,112.8291,159109.0
2020-06-25 10:50:00,113.29,113.33,112.74,113.17,108271.0,112.8391,112.8789,112.2913,112.7196,108271.0
2020-06-25 11:00:00,113.17,113.19,112.36,112.79,119598.0,112.7196,112.7395,111.9128,112.3411,119598.0
2020-06-25 11:10:00,112.78,113.53,112.53,113.41,87281.0,112.3311,113.0781,112.0821,112.9586,87281.0
2020-06-25 11:20:00,113.42,113.42,113.01,113.06,81169.0,112.9686,112.9686,112.5602,112.61,81169.0
2020-06-25 11:30:00,113.08,113.47,112.73,113.13,209315.0,112.6299,113.0184,112.2813,112.6797,209315.0
2020-06-25 11:40:00,113.14,113.36,112.72,113.32,88801.0,112.6897,112.9088,112.2714,112.869,88801.0
2020-06-25 11:50:00,113.37,113.46,113.19,113.4,99817.0,112.9188,113.0084,112.7395,112.9486,99817.0
2020-06-25 12:00:00,113.42,113.78,113.42,113.5,102275.0,112.9686,113.3271,112.9686,113.0483,102275.0
2020-06-25 12:10:00,113.5,113.99,113.5,113.83,158638.0,113.0483,113.5363,113.0483,113.3769,158638.0
2020-06-25 12:20:00,113.84,114.06,113.7,113.75,122179.0,113.3869,113.606,113.2475,113.2973,122179.0
2020-06-25 12:30:00,113.76,114.02,113.72,113.86,118988.0,113.3072,113.5662,113.2674,113.4068,118988.0
2020-06-25 12:40:00,113.82,114.21,113.74,113.88,104725.0,113.367,113.7554,113.2873,113.4267,104725.0
2020-06-25 12:50:00,113.89,113.96,113.43,113.52,154037.0,113.4367,113.5064,112.9785,113.0682,154037.0
2020-06-25 13:00:00,113.52,113.52,113.23,113.38,103804.0,113.0682,113.0682,112.7793,112.9287,103804.0
2020-06-25 13:10:00,113.39,113.62,113.27,113.62,124319.0,112.9387,113.1678,112.8192,113.1678,124319.0
2020-06-25 13:20:00,113.61,113.81,113.45,113.62,88669.0,113.1578,113.357,112.9984,113.1678,88669.0
2020-06-25 13:30:00,113.61,113.65,113.22,113.43,68414.0,113.1578,113.1977,112.7694,112.9785,68414.0
2020-06-25 13:40:00,113.48,113.48,113.08,113.11,113687.0,113.0283,113.0283,112.6299,112.6598,113687.0
2020-06-25 13:50:00,113.15,113.15,112.56,112.72,77499.0,112.6996,112.6996,112.112,112.2714,77499.0
2020-06-25 14:00:00,112.77,112.78,112.21,112.3,181495.0,112.3212,112.3311,111.7634,111.853,181495.0
2020-06-25 14:10:00,112.3,112.69,112.29,112.37,72681.0,111.853,112.2415,111.8431,111.9227,72681.0
2020-06-25 14:20:00,112.38,112.38,111.76,112.16,86427.0,111.9327,111.9327,111.3152,111.7136,86427.0
2020-06-25 14:30:00,112.14,112.16,111.65,111.96,122904.0,111.6937,111.7136,111.2056,111.5144,122904.0
2020-06-25 14:40:00,111.96,112.18,111.8,112.02,137728.0,111.5144,111.7335,111.355,111.5741,137728.0
2020-06-25 14:50:00,112.02,112.27,111.92,112.1,111107.0,111.5741,111.8231,111.4745,111.6538,111107.0
2020-06-25 15:00:00,112.08,113.03,112.04,112.68,234960.0,111.6339,112.5801,111.5941,112.2315,234960.0
2020-06-25 15:10:00,112.69,112.72,112.37,112.49,193303.0,112.2415,112.2714,111.9227,112.0423,193303.0
2020-06-25 15:20:00,112.5,113.27,112.45,113.11,202353.0,112.0522,112.8192,112.0024,112.6598,202353.0
2020-06-25 15:30:00,113.11,113.49,112.85,113.26,328612.0,112.6598,113.0383,112.4008,112.8092,328612.0
2020-06-25 15:40:00,113.26,113.65,113.18,113.45,424168.0,112.8092,113.1977,112.7295,112.9984,424168.0
2020-06-25 15:50:00,113.51,114.24,113.35,114.16,724668.0,113.0582,113.7853,112.8988,113.7056,724668.0
2020-06-26 09:30:00,113.75,113.78,112.64,112.77,302471.0,113.2973,113.3271,112.1917,112.3212,302471.0
2020-06-26 09:40:00,112.79,112.92,112.34,112.54,246196.0,112.3411,112.4706,111.8929,112.0921,246196.0
2020-06-26 09:50:00,112.56,113.53,112.24,113.42,339575.0,112.112,113.0781,111.7933,112.9686,339575.0
2020-06-26 10:00:00,113.39,113.39,112.46,113.07,238440.0,112.9387,112.9387,112.0124,112.62,238440.0
2020-06-26 10:10:00,113.04,113.07,111.87,112.06,194187.0,112.5901,112.62,111.4247,111.614,194187.0
2020-06-26 10:20:00,112.09,112.71,111.61,112.64,175538.0,111.6439,112.2614,111.1658,112.1917,175538.0
2020-06-26 10:30:00,112.64,112.85,111.57,111.58,190871.0,112.1917,112.4008,111.1259,111.1359,190871.0
2020-06-26 10:40:00,111.58,111.91,111.39,111.56,325971.0,111.1359,111.4646,110.9466,111.116,325971.0
2020-06-26 10:50:00,111.6,111.97,111.3,111.87,160618.0,111.1558,111.5243,110.857,111.4247,160618.0
2020-06-26 11:00:00,112.01,113.12,111.92,113.1,187556.0,111.5642,112.6698,111.4745,112.6498,187556.0
2020-06-26 11:10:00,113.12,113.38,112.64,112.88,167983.0,112.6698,112.9287,112.1917,112.4307,167983.0
2020-06-26 11:20:00,112.91,113.45,112.89,113.3,211920.0,112.4606,112.9984,112.4407,112.849,211920.0
2020-06-26 11:30:00,113.42,113.79,113.06,113.73,181778.0,112.9686,113.3371,112.61,113.2773,181778.0
2020-06-26 11:40:00,113.73,114.03,113.46,114.03,179315.0,113.2773,113.5761,113.0084,113.5761,179315.0
2020-06-26 11:50:00,114.02,114.15,113.27,113.3,156786.0,113.5662,113.6957,112.8192,112.849,156786.0
2020-06-26 12:00:00,113.33,113.37,112.41,112.77,165918.0,112.8789,112.9188,111.9626,112.3212,165918.0
2020-06-26 12:10:00,112.77,112.93,111.91,111.92,151105.0,112.3212,112.4805,111.4646,111.4745,151105.0
2020-06-26 12:20:00,111.96,112.64,111.82,112.42,109663.0,111.5144,112.1917,111.3749,111.9725,109663.0
2020-06-26 12:30:00,112.41,112.41,111.79,112.06,116471.0,111.9626,111.9626,111.3451,111.614,116471.0
2020-06-26 12:40:00,112.08,112.08,111.5,111.81,143297.0,111.6339,111.6339,111.0562,111.365,143297.0
2020-06-26 12:50:00,111.83,112.2,111.65,112.15,81271.0,111.3849,111.7534,111.2056,111.7036,81271.0
2020-06-26 13:00:00,112.13,112.67,112.08,112.41,120448.0,111.6837,112.2216,111.6339,111.9626,120448.0
2020-06-26 13:10:00,112.39,112.42,112.19,112.27,88327.0,111.9427,111.9725,111.7435,111.8231,88327.0
2020-06-26 13:20:00,112.26,112.28,111.71,112.0,79878.0,111.8132,111.8331,111.2654,111.5542,79878.0
2020-06-26 13:30:00,112.0,112.0,111.52,111.63,115574.0,111.5542,111.5542,111.0761,111.1857,115574.0
2020-06-26 13:40:00,111.63,111.64,111.06,111.28,104782.0,111.1857,111.1957,110.618,110.8371,104782.0
2020-06-26 13:50:00,111.28,111.3,110.79,110.8,91585.0,110.8371,110.857,110.349,110.359,91585.0
2020-06-26 14:00:00,110.79,111.11,110.6,110.75,131225.0,110.349,110.6678,110.1598,110.3092,131225.0
2020-06-26 14:10:00,110.75,110.94,110.36,110.39,99145.0,110.3092,110.4984,109.9207,109.9506,99145.0
2020-06-26 14:20:00,110.37,110.45,109.91,110.18,106786.0,109.9307,110.0104,109.4725,109.7415,106786.0
2020-06-26 14:30:00,110.19,110.7,109.96,110.53,246840.0,109.7514,110.2594,109.5223,110.0901,246840.0
2020-06-26 14:40:00,110.49,110.74,110.47,110.66,99512.0,110.0502,110.2992,110.0303,110.2196,99512.0
2020-06-26 14:50:00,110.66,111.37,110.65,111.3,216060.0,110.2196,110.9267,110.2096,110.857,216060.0
2020-06-26 15:00:00,111.29,111.59,110.94,111.08,127518.0,110.847,111.1459,110.4984,110.6379,127518.0
2020-06-26 15:10:00,111.08,111.48,110.97,111.01,155211.0,110.6379,111.0363,110.5283,110.5682,155211.0
2020-06-26 15:20:00,111.01,111.5,110.73,111.46,156527.0,110.5682,111.0562,110.2893,111.0164,156527.0
2020-06-26 15:30:00,111.46,111.5,110.85,110.88,179793.0,111.0164,111.0562,110.4088,110.4387,179793.0
2020-06-26 15:40:00,110.89,111.69,110.83,111.04,379975.0,110.4486,111.2455,110.3889,110.598,379975.0
2020-06-26 15:50:00,111.0,111.02,110.38,110.42,703232.0,110.5582,110.5781,109.9407,109.9805,703232.0
2020-06-29 09:30:00,110.93,110.93,108.87,108.9,236640.0,110.4885,110.4885,108.4367,108.4666,236640.0
2020-06-29 09:40:00,108.9,109.84,108.43,109.78,151686.0,108.4666,109.4028,107.9984,109.3431,151686.0
2020-06-29 09:50:00,109.84,110.78,109.75,110.72,110422.0,109.4028,110.3391,109.3132,110.2793,110422.0
2020-06-29 10:00:00,110.8,111.3,110.59,111.19,80737.0,110.359,110.857,110.1498,110.7474,80737.0
2020-06-29 10:10:00,111.17,111.83,111.02,111.75,140703.0,110.7275,111.3849,110.5781,111.3052,140703.0
2020-06-29 10:20:00,111.74,111.98,111.47,111.59,107916.0,111.2953,111.5343,111.0263,111.1459,107916.0
2020-06-29 10:30:00,111.61,111.98,111.41,111.85,94641.0,111.1658,111.5343,110.9666,111.4048,94641.0
2020-06-29 10:40:00,111.84,111.91,111.19,111.46,71788.0,111.3949,111.4646,110.7474,111.0164,71788.0
2020-06-29 10:50:00,111.41,111.67,110.97,111.07,61256.0,110.9666,111.2255,110.5283,110.6279,61256.0
2020-06-29 11:00:00,111.11,111.44,110.5,110.7,181586.0,110.6678,110.9964,110.0602,110.2594,181586.0
2020-06-29 11:10:00,110.65,110.98,110.55,110.98,76770.0,110.2096,110.5383,110.11,110.5383,76770.0
2020-06-29 11:20:00,111.0,111.55,110.88,111.18,82300.0,110.5582,111.106,110.4387,110.7375,82300.0
2020-06-29 11:30:00,111.2,111.26,110.62,110.97,77890.0,110.7574,110.8172,110.1797,110.5283,77890.0
2020-06-29 11:40:00,110.99,111.38,110.93,111.24,54356.0,110.5482,110.9367,110.4885,110.7972,54356.0
2020-06-29 11:50:00,111.21,111.58,111.14,111.56,60480.0,110.7674,111.1359,110.6976,111.116,60480.0
2020-06-29 12:00:00,111.61,111.74,111.13,111.19,43486.0,111.1658,111.2953,110.6877,110.7474,43486.0
2020-06-29 12:10:00,111.2,111.32,111.11,111.24,43676.0,110.7574,110.8769,110.6678,110.7972,43676.0
2020-06-29 12:20:00,111.23,111.24,110.76,111.0,92275.0,110.7873,110.7972,110.3192,110.5582,92275.0
2020-06-29 12:30:00,111.02,111.23,111.0,111.18,44026.0,110.5781,110.7873,110.5582,110.7375,44026.0
2020-06-29 12:40:00,111.17,111.21,111.0,111.19,47993.0,110.7275,110.7674,110.5582,110.7474,47993.0
2020-06-29 12:50:00,111.21,111.51,111.2,111.32,38631.0,110.7674,111.0662,110.7574,110.8769,38631.0
2020-06-29 13:00:00,111.33,111.39,110.92,111.01,29418.0,110.8869,110.9466,110.4785,110.5682,29418.0
2020-06-29 13:10:00,111.02,111.1,110.55,110.57,52752.0,110.5781,110.6578,110.11,110.1299,52752.0
2020-06-29 13:20:00,110.6,110.97,110.59,110.92,21875.0,110.1598,110.5283,110.1498,110.4785,21875.0
2020-06-29 13:30:00,110.95,111.0,110.78,110.9,34333.0,110.5084,110.5582,110.3391,110.4586,34333.0
2020-06-29 13:40:00,110.9,110.91,110.54,110.77,37948.0,110.4586,110.4686,110.1,110.3291,37948.0
2020-06-29 13:50:00,110.77,110.77,110.33,110.41,36734.0,110.3291,110.3291,109.8909,109.9705,36734.0
2020-06-29 14:00:00,110.43,110.49,109.97,110.05,56846.0,109.9905,110.0502,109.5323,109.612,56846.0
2020-06-29 14:10:00,110.06,110.35,109.99,110.19,36390.0,109.6219,109.9108,109.5522,109.7514,36390.0
2020-06-29 14:20:00,110.16,110.37,109.78,109.79,416693.0,109.7215,109.9307,109.3431,109.353,416693.0
2020-06-29 14:30:00,109.79,109.95,109.75,109.88,168179.0,109.353,109.5124,109.3132,109.4427,168179.0
2020-06-29 14:40:00,109.86,109.99,109.61,109.68,81019.0,109.4227,109.5522,109.1737,109.2435,81019.0
2020-06-29 14:50:00,109.71,109.75,109.36,109.61,154762.0,109.2733,109.3132,108.9247,109.1737,154762.0
2020-06-29 15:00:00,109.6,109.66,109.15,109.33,99794.0,109.1638,109.2235,108.7156,108.8948,99794.0
2020-06-29 15:10:00,109.33,109.72,109.2,109.64,73950.0,108.8948,109.2833,108.7654,109.2036,73950.0
2020-06-29 15:20:00,109.65,109.9,109.49,109.51,88919.0,109.2136,109.4626,109.0542,109.0741,88919.0
2020-06-29 15:30:00,109.52,109.99,109.52,109.81,111842.0,109.0841,109.5522,109.0841,109.3729,111842.0
2020-06-29 15:40:00,109.8,109.87,109.39,109.48,416172.0,109.363,109.4327,108.9546,109.0443,416172.0
2020-06-29 15:50:00,109.47,110.43,109.4,110.36,322617.0,109.0343,109.9905,108.9646,109.9207,322617.0
2020-06-30 09:30:00,110.01,110.26,109.32,109.97,300349.0,109.5721,109.8211,108.8849,109.5323,300349.0
2020-06-30 09:40:00,109.94,110.72,109.85,110.54,138416.0,109.5024,110.2793,109.4128,110.1,138416.0
2020-06-30 09:50:00,110.57,110.61,110.14,110.37,584101.0,110.1299,110.1698,109.7016,109.9307,584101.0
2020-06-30 10:00:00,110.45,110.55,109.8,110.37,223966.0,110.0104,110.11,109.363,109.9307,223966.0
2020-06-30 10:10:00,110.37,110.46,110.01,110.26,57155.0,109.9307,110.0203,109.5721,109.8211,57155.0
2020-06-30 10:20:00,110.27,110.51,109.62,109.69,72700.0,109.8311,110.0702,109.1837,109.2534,72700.0
2020-06-30 10:30:00,109.73,110.07,109.64,109.98,81673.0,109.2933,109.6319,109.2036,109.5423,81673.0
2020-06-30 10:40:00,110.02,110.95,110.02,110.1,338504.0,109.5821,110.5084,109.5821,109.6618,338504.0
2020-06-30 10:50:00,110.1,110.64,110.1,110.3,94868.0,109.6618,110.1996,109.6618,109.861,94868.0
2020-06-30 11:00:00,110.3,110.61,110.24,110.61,161710.0,109.861,110.1698,109.8012,110.1698,161710.0
2020-06-30 11:10:00,110.65,111.22,110.53,111.15,128634.0,110.2096,110.7773,110.0901,110.7076,128634.0
2020-06-30 11:20:00,111.14,111.47,110.79,110.79,134128.0,110.6976,111.0263,110.349,110.349,134128.0
2020-06-30 11:30:00,110.79,110.97,110.48,110.78,221373.0,110.349,110.5283,110.0403,110.3391,221373.0
2020-06-30 11:40:00,110.76,110.86,110.46,110.54,67843.0,110.3192,110.4188,110.0203,110.1,67843.0
2020-06-30 11:50:00,110.53,110.54,110.25,110.33,358376.0,110.0901,110.1,109.8112,109.8909,358376.0
2020-06-30 12:00:00,110.33,110.72,110.31,110.66,116242.0,109.8909,110.2793,109.8709,110.2196,116242.0
2020-06-30 12:10:00,110.68,111.01,110.68,110.77,51342.0,110.2395,110.5682,110.2395,110.3291,51342.0
2020-06-30 12:20:00,110.77,110.82,110.63,110.65,33063.0,110.3291,110.3789,110.1897,110.2096,33063.0
2020-06-30 12:30:00,110.64,110.89,110.53,110.72,49663.0,110.1996,110.4486,110.0901,110.2793,49663.0
2020-06-30 12:40:00,110.66,110.67,110.06,110.13,64789.0,110.2196,110.2295,109.6219,109.6917,64789.0
2020-06-30 12:50:00,110.14,110.46,110.14,110.38,29363.0,109.7016,110.0203,109.7016,109.9407,29363.0
2020-06-30 13:00:00,110.34,110.36,109.97,110.14,37209.0,109.9008,109.9207,109.5323,109.7016,37209.0
2020-06-30 13:10:00,110.16,110.35,110.02,110.31,27833.0,109.7215,109.9108,109.5821,109.8709,27833.0
2020-06-30 13:20:00,110.32,110.7,110.22,110.7,47852.0,109.8809,110.2594,109.7813,110.2594,47852.0
2020-06-30 13:30:00,110.65,111.0,110.64,110.83,46782.0,110.2096,110.5582,110.1996,110.3889,46782.0
2020-06-30 13:40:00,110.86,111.06,110.66,110.98,60325.0,110.4188,110.618,110.2196,110.5383,60325.0
2020-06-30 13:50:00,110.98,111.11,110.9,111.06,43734.0,110.5383,110.6678,110.4586,110.618,43734.0
2020-06-30 14:00:00,111.04,111.15,110.85,110.9,112680.0,110.598,110.7076,110.4088,110.4586,112680.0
2020-06-30 14:10:00,110.91,111.15,110.87,111.02,119245.0,110.4686,110.7076,110.4287,110.5781,119245.0
2020-06-30 14:20:00,111.02,111.36,110.96,111.33,153208.0,110.5781,110.9168,110.5184,110.8869,153208.0
2020-06-30 14:30:00,111.33,111.45,111.24,111.45,185510.0,110.8869,111.0064,110.7972,111.0064,185510.0
2020-06-30 14:40:00,111.44,111.67,111.33,111.59,95838.0,110.9964,111.2255,110.8869,111.1459,95838.0
2020-06-30 14:50:00,111.6,111.6,111.3,111.5,239611.0,111.1558,111.1558,110.857,111.0562,239611.0
2020-06-30 15:00:00,111.5,111.51,111.08,111.26,161346.0,111.0562,111.0662,110.6379,110.8172,161346.0
2020-06-30 15:10:00,111.22,111.49,111.09,111.46,127079.0,110.7773,111.0463,110.6478,111.0164,127079.0
2020-06-30 15:20:00,111.48,111.76,111.42,111.54,210893.0,111.0363,111.3152,110.9765,111.0961,210893.0
2020-06-30 15:30:00,111.54,111.72,111.52,111.63,125534.0,111.0961,111.2753,111.0761,111.1857,125534.0
2020-06-30 15:40:00,111.63,111.66,111.27,111.45,373165.0,111.1857,111.2156,110.8271,111.0064,373165.0
2020-06-30 15:50:00,111.51,112.21,111.5,111.95,893859.0,111.0662,111.7634,111.0562,111.5044,893859.0
2020-07-01 09:30:00,112.32,113.36,111.64,112.01,355583.0,111.8729,112.9088,111.1957,111.5642,355583.0
2020-07-01 09:40:00,112.15,112.58,111.3,111.54,361829.0,111.7036,112.1319,110.857,111.0961,361829.0
2020-07-01 09:50:00,111.56,112.23,111.12,112.23,165621.0,111.116,111.7833,110.6777,111.7833,165621.0
2020-07-01 10:00:00,112.15,112.93,111.7,112.62,222385.0,111.7036,112.4805,111.2554,112.1718,222385.0
2020-07-01 10:10:00,112.63,112.75,112.03,112.3,201542.0,112.1817,112.3012,111.5841,111.853,201542.0
2020-07-01 10:20:00,112.3,112.75,112.15,112.69,183699.0,111.853,112.3012,111.7036,112.2415,183699.0
2020-07-01 10:30:00,112.7,112.94,112.49,112.85,139387.0,112.2514,112.4905,112.0423,112.4008,139387.0
2020-07-01 10:40:00,112.85,112.93,112.28,112.55,107418.0,112.4008,112.4805,111.8331,112.102,107418.0
2020-07-01 10:50:00,112.53,112.72,112.06,112.38,46994.0,112.0821,112.2714,111.614,111.9327,46994.0
2020-07-01 11:00:00,112.4,112.47,112.0,112.05,39281.0,111.9526,112.0223,111.5542,111.604,39281.0
2020-07-01 11:10:00,112.1,112.25,111.81,112.12,43174.0,111.6538,111.8032,111.365,111.6737,43174.0
2020-07-01 11:20:00,112.06,112.12,111.5,111.82,162777.0,111.614,111.6737,111.0562,111.3749,162777.0
2020-07-01 11:30:00,111.83,112.55,111.74,112.46,321698.0,111.3849,112.102,111.2953,112.0124,321698.0
2020-07-01 11:40:00,112.41,112.43,112.21,112.34,34111.0,111.9626,111.9825,111.7634,111.8929,34111.0
2020-07-01 11:50:00,112.34,112.34,111.94,111.99,39397.0,111.8929,111.8929,111.4945,111.5443,39397.0
2020-07-01 12:00:00,112.01,112.3,111.76,112.3,51338.0,111.5642,111.853,111.3152,111.853,51338.0
2020-07-01 12:10:00,112.3,112.3,112.0,112.11,37727.0,111.853,111.853,111.5542,111.6638,37727.0
2020-07-01 12:20:00,112.08,112.45,112.07,112.22,80452.0,111.6339,112.0024,111.6239,111.7733,80452.0
2020-07-01 12:30:00,112.19,112.54,112.18,112.47,53169.0,111.7435,112.0921,111.7335,112.0223,53169.0
2020-07-01 12:40:00,112.5,112.74,112.35,112.35,66020.0,112.0522,112.2913,111.9028,111.9028,66020.0
2020-07-01 12:50:00,112.41,112.41,111.96,112.36,58697.0,111.9626,111.9626,111.5144,111.9128,58697.0
2020-07-01 13:00:00,112.33,112.35,111.87,111.87,27822.0,111.8829,111.9028,111.4247,111.4247,27822.0
2020-07-01 13:10:00,111.87,112.24,111.85,112.05,91178.0,111.4247,111.7933,111.4048,111.604,91178.0
2020-07-01 13:20:00,112.03,112.15,111.76,111.76,87371.0,111.5841,111.7036,111.3152,111.3152,87371.0
2020-07-01 13:30:00,111.78,111.95,111.73,111.89,101588.0,111.3351,111.5044,111.2853,111.4447,101588.0
2020-07-01 13:40:00,111.91,111.92,111.54,111.66,93099.0,111.4646,111.4745,111.0961,111.2156,93099.0
2020-07-01 13:50:00,111.65,111.78,111.5,111.68,158964.0,111.2056,111.3351,111.0562,111.2355,158964.0
2020-07-01 14:00:00,111.66,111.92,111.61,111.8,127420.0,111.2156,111.4745,111.1658,111.355,127420.0
2020-07-01 14:10:00,111.8,111.94,111.65,111.88,99691.0,111.355,111.4945,111.2056,111.4347,99691.0
2020-07-01 14:20:00,111.91,112.18,111.87,112.14,159373.0,111.4646,111.7335,111.4247,111.6937,159373.0
2020-07-01 14:30:00,112.14,112.37,111.93,112.18,137510.0,111.6937,111.9227,111.4845,111.7335,137510.0
2020-07-01 14:40:00,112.2,112.4,112.17,112.27,130409.0,111.7534,111.9526,111.7235,111.8231,130409.0
2020-07-01 14:50:00,112.26,112.43,112.19,112.4,83059.0,111.8132,111.9825,111.7435,111.9526,83059.0
2020-07-01 15:00:00,112.43,112.86,112.42,112.84,122743.0,111.9825,112.4108,111.9725,112.3909,122743.0
2020-07-01 15:10:00,112.84,112.88,112.61,112.78,141878.0,112.3909,112.4307,112.1618,112.3311,141878.0
2020-07-01 15:20:00,112.79,113.08,112.78,112.89,217285.0,112.3411,112.6299,112.3311,112.4407,217285.0
2020-07-01 15:30:00,112.9,113.12,112.83,112.97,256678.0,112.4506,112.6698,112.3809,112.5204,256678.0
2020-07-01 15:40:00,113.0,113.2,112.85,113.05,399256.0,112.5502,112.7494,112.4008,112.6,399256.0
2020-07-01 15:50:00,113.04,113.04,112.38,112.45,568214.0,112.5901,112.5901,111.9327,112.0024,568214.0
2020-07-02 09:30:00,113.82,113.82,112.24,112.69,193176.0,113.367,113.367,111.7933,112.2415,193176.0
2020-07-02 09:40:00,112.71,113.47,112.7,112.99,87410.0,112.2614,113.0184,112.2514,112.5403,87410.0
2020-07-02 09:50:00,113.07,113.6,113.01,113.29,114335.0,112.62,113.1479,112.5602,112.8391,114335.0
2020-07-02 10:00:00,113.31,113.37,112.84,113.29,44761.0,112.859,112.9188,112.3909,112.8391,44761.0
2020-07-02 10:10:00,113.29,113.29,112.61,112.84,64717.0,112.8391,112.8391,112.1618,112.3909,64717.0
2020-07-02 10:20:00,112.88,112.97,111.98,111.99,81343.0,112.4307,112.5204,111.5343,111.5443,81343.0
2020-07-02 10:30:00,112.06,112.8,111.95,112.69,147380.0,111.614,112.351,111.5044,112.2415,147380.0
2020-07-02 10:40:00,112.69,112.84,112.57,112.78,56413.0,112.2415,112.3909,112.122,112.3311,56413.0
2020-07-02 10:50:00,112.75,112.94,112.35,112.7,67486.0,112.3012,112.4905,111.9028,112.2514,67486.0
2020-07-02 11:00:00,112.68,112.77,112.26,112.4,60448.0,112.2315,112.3212,111.8132,111.9526,60448.0
2020-07-02 11:10:00,112.4,113.16,112.13,113.16,275666.0,111.9526,112.7096,111.6837,112.7096,275666.0
2020-07-02 11:20:00,113.14,113.36,112.88,112.96,226738.0,112.6897,112.9088,112.4307,112.5104,226738.0
2020-07-02 11:30:00,112.97,113.64,112.95,113.54,192416.0,112.5204,113.1877,112.5004,113.0881,192416.0
2020-07-02 11:40:00,113.52,114.23,113.45,114.17,218383.0,113.0682,113.7753,112.9984,113.7156,218383.0
2020-07-02 11:50:00,114.19,114.28,113.87,113.9,216275.0,113.7355,113.8251,113.4168,113.4467,216275.0
2020-07-02 12:00:00,113.85,113.85,113.43,113.68,51649.0,113.3969,113.3969,112.9785,113.2275,51649.0
2020-07-02 12:10:00,113.66,113.67,113.26,113.55,96764.0,113.2076,113.2176,112.8092,113.0981,96764.0
2020-07-02 12:20:00,113.54,113.8,113.51,113.52,57293.0,113.0881,113.3471,113.0582,113.0682,57293.0
2020-07-02 12:30:00,113.56,113.59,113.12,113.31,49042.0,113.108,113.1379,112.6698,112.859,49042.0
2020-07-02 12:40:00,113.28,113.28,113.04,113.24,45756.0,112.8291,112.8291,112.5901,112.7893,45756.0
2020-07-02 12:50:00,113.25,113.36,112.8,112.95,108092.0,112.7992,112.9088,112.351,112.5004,108092.0
2020-07-02 13:00:00,112.94,113.24,112.74,113.2,103263.0,112.4905,112.7893,112.2913,112.7494,103263.0
2020-07-02 13:10:00,113.23,113.55,113.1,113.55,185236.0,112.7793,113.0981,112.6498,113.0981,185236.0
2020-07-02 13:20:00,113.56,113.75,113.55,113.67,213852.0,113.108,113.2973,113.0981,113.2176,213852.0
2020-07-02 13:30:00,113.65,113.67,113.34,113.41,34659.0,113.1977,113.2176,112.8889,112.9586,34659.0
2020-07-02 13:40:00,113.5,113.53,113.32,113.47,26581.0,113.0483,113.0781,112.869,113.0184,26581.0
2020-07-02 13:50:00,113.42,113.43,112.88,113.07,56235.0,112.9686,112.9785,112.4307,112.62,56235.0
2020-07-02 14:00:00,113.06,113.06,112.83,112.86,49439.0,112.61,112.61,112.3809,112.4108,49439.0
2020-07-02 14:10:00,112.87,113.08,112.83,113.06,23898.0,112.4208,112.6299,112.3809,112.61,23898.0
2020-07-02 14:20:00,113.04,113.47,112.99,113.3,29745.0,112.5901,113.0184,112.5403,112.849,29745.0
2020-07-02 14:30:00,113.3,113.86,113.25,113.84,123343.0,112.849,113.4068,112.7992,113.3869,123343.0
2020-07-02 14:40:00,113.81,113.84,113.52,113.58,31953.0,113.357,113.3869,113.0682,113.1279,31953.0
2020-07-02 14:50:00,113.6,113.75,113.55,113.68,77262.0,113.1479,113.2973,113.0981,113.2275,77262.0
2020-07-02 15:00:00,113.71,113.86,113.54,113.57,47080.0,113.2574,113.4068,113.0881,113.118,47080.0
2020-07-02 15:10:00,113.56,113.6,113.4,113.43,32709.0,113.108,113.1479,112.9486,112.9785,32709.0
2020-07-02 15:20:00,113.46,113.55,113.29,113.38,112330.0,113.0084,113.0981,112.8391,112.9287,112330.0
2020-07-02 15:30:00,113.34,113.54,113.31,113.46,74548.0,112.8889,113.0881,112.859,113.0084,74548.0
2020-07-02 15:40:00,113.46,113.47,113.07,113.11,176724.0,113.0084,113.0184,112.62,112.6598,176724.0
2020-07-02 15:50:00,113.11,113.19,112.71,113.06,323399.0,112.6598,112.7395,112.2614,112.61,323399.0
2020-07-06 09:30:00,114.53,114.53,113.45,113.51,211425.0,114.0742,114.0742,112.9984,113.0582,211425.0
2020-07-06 09:40:00,113.52,114.27,113.09,113.1,147098.0,113.0682,113.8152,112.6399,112.6498,147098.0
2020-07-06 09:50:00,113.13,113.89,112.95,113.8,135741.0,112.6797,113.4367,112.5004,113.3471,135741.0
2020-07-06 10:00:00,113.83,114.2,113.07,113.43,115909.0,113.3769,113.7455,112.62,112.9785,115909.0
2020-07-06 10:10:00,113.37,113.65,113.14,113.47,49377.0,112.9188,113.1977,112.6897,113.0184,49377.0
2020-07-06 10:20:00,113.5,113.51,113.08,113.27,66235.0,113.0483,113.0582,112.6299,112.8192,66235.0
2020-07-06 10:30:00,113.22,113.77,113.12,113.76,46924.0,112.7694,113.3172,112.6698,113.3072,46924.0
2020-07-06 10:40:00,113.76,114.19,113.6,114.17,72561.0,113.3072,113.7355,113.1479,113.7156,72561.0
2020-07-06 10:50:00,114.16,114.2,113.98,114.06,67823.0,113.7056,113.7455,113.5263,113.606,67823.0
2020-07-06 11:00:00,114.04,114.19,113.85,114.12,119195.0,113.5861,113.7355,113.3969,113.6658,119195.0
2020-07-06 11:10:00,114.14,114.28,113.99,114.06,29380.0,113.6857,113.8251,113.5363,113.606,29380.0
2020-07-06 11:20:00,114.12,114.46,114.01,114.24,54133.0,113.6658,114.0044,113.5562,113.7853,54133.0
2020-07-06 11:30:00,114.22,114.52,114.07,114.4,49474.0,113.7654,114.0642,113.616,113.9447,49474.0
2020-07-06 11:40:00,114.41,114.42,114.1,114.2,97399.0,113.9546,113.9646,113.6459,113.7455,97399.0
2020-07-06 11:50:00,114.23,114.3,113.91,113.91,80869.0,113.7753,113.8451,113.4566,113.4566,80869.0
2020-07-06 12:00:00,113.96,114.23,113.93,114.02,49963.0,113.5064,113.7753,113.4765,113.5662,49963.0
2020-07-06 12:10:00,113.97,114.0,113.74,113.76,37432.0,113.5164,113.5463,113.2873,113.3072,37432.0
2020-07-06 12:20:00,113.76,114.28,113.73,114.23,83429.0,113.3072,113.8251,113.2773,113.7753,83429.0
2020-07-06 12:30:00,114.22,114.33,114.18,114.3,25964.0,113.7654,113.8749,113.7255,113.8451,25964.0
2020-07-06 12:40:00,114.3,114.4,114.17,114.4,49559.0,113.8451,113.9447,113.7156,113.9447,49559.0
2020-07-06 12:50:00,114.4,114.49,114.37,114.37,73415.0,113.9447,114.0343,113.9148,113.9148,73415.0
2020-07-06 13:00:00,114.37,114.46,114.33,114.41,18768.0,113.9148,114.0044,113.8749,113.9546,18768.0
2020-07-06 13:10:00,114.43,114.47,114.07,114.09,42880.0,113.9745,114.0144,113.616,113.6359,42880.0
2020-07-06 13:20:00,114.08,114.23,113.85,114.23,99195.0,113.6259,113.7753,113.3969,113.7753,99195.0
2020-07-06 13:30:00,114.25,114.26,113.89,113.96,23758.0,113.7953,113.8052,113.4367,113.5064,23758.0
2020-07-06 13:40:00,114.0,114.15,113.91,113.91,19209.0,113.5463,113.6957,113.4566,113.4566,19209.0
2020-07-06 13:50:00,113.87,113.95,113.74,113.82,39484.0,113.4168,113.4965,113.2873,113.367,39484.0
2020-07-06 14:00:00,113.8,113.84,113.25,113.44,158173.0,113.3471,113.3869,112.7992,112.9885,158173.0
2020-07-06 14:10:00,113.45,113.52,113.12,113.14,62054.0,112.9984,113.0682,112.6698,112.6897,62054.0
2020-07-06 14:20:00,113.16,113.25,113.01,113.1,86497.0,112.7096,112.7992,112.5602,112.6498,86497.0
2020-07-06 14:30:00,113.12,113.41,113.09,113.12,100732.0,112.6698,112.9586,112.6399,112.6698,100732.0
2020-07-06 14:40:00,113.14,113.21,113.04,113.04,31643.0,112.6897,112.7594,112.5901,112.5901,31643.0
2020-07-06 14:50:00,113.07,113.22,112.96,112.96,62550.0,112.62,112.7694,112.5104,112.5104,62550.0
2020-07-06 15:00:00,112.96,113.06,112.78,112.84,39996.0,112.5104,112.61,112.3311,112.3909,39996.0
2020-07-06 15:10:00,112.85,113.11,112.85,113.11,45463.0,112.4008,112.6598,112.4008,112.6598,45463.0
2020-07-06 15:20:00,113.09,113.22,113.04,113.15,90373.0,112.6399,112.7694,112.5901,112.6996,90373.0
2020-07-06 15:30:00,113.17,113.24,112.96,113.05,121615.0,112.7196,112.7893,112.5104,112.6,121615.0
2020-07-06 15:40:00,113.03,113.13,112.89,113.13,85624.0,112.5801,112.6797,112.4407,112.6797,85624.0
2020-07-06 15:50:00,113.15,113.2,112.87,112.96,222438.0,112.6996,112.7494,112.4208,112.5104,222438.0
2020-07-07 09:30:00,113.15,114.05,112.88,113.09,336679.0,112.6996,113.5961,112.4307,112.6399,336679.0
2020-07-07 09:40:00,113.16,114.38,113.12,114.0,151941.0,112.7096,113.9247,112.6698,113.5463,151941.0
2020-07-07 09:50:00,113.99,114.24,113.58,113.92,55506.0,113.5363,113.7853,113.1279,113.4666,55506.0
2020-07-07 10:00:00,113.98,114.36,113.75,113.78,109781.0,113.5263,113.9048,113.2973,113.3271,109781.0
2020-07-07 10:10:00,113.79,114.94,113.74,114.73,108110.0,113.3371,114.4825,113.2873,114.2734,108110.0
2020-07-07 10:20:00,114.78,114.93,114.53,114.93,74785.0,114.3232,114.4726,114.0742,114.4726,74785.0
2020-07-07 10:30:00,114.88,115.46,114.87,115.03,141075.0,114.4228,115.0004,114.4128,114.5722,141075.0
2020-07-07 10:40:00,115.04,115.67,115.01,115.67,104502.0,114.5821,115.2096,114.5522,115.2096,104502.0
2020-07-07 10:50:00,115.7,115.84,115.39,115.51,66740.0,115.2395,115.3789,114.9307,115.0502,66740.0
2020-07-07 11:00:00,115.55,115.95,115.52,115.88,80041.0,115.0901,115.4885,115.0602,115.4188,80041.0
2020-07-07 11:10:00,115.96,116.39,115.82,116.38,107579.0,115.4985,115.9267,115.359,115.9168,107579.0
2020-07-07 11:20:00,116.39,116.59,116.21,116.32,108428.0,115.9267,116.126,115.7475,115.857,108428.0
2020-07-07 11:30:00,116.4,116.54,116.14,116.25,60440.0,115.9367,116.0762,115.6777,115.7873,60440.0
2020-07-07 11:40:00,116.24,116.63,116.15,116.63,81414.0,115.7773,116.1658,115.6877,116.1658,81414.0
2020-07-07 11:50:00,116.62,116.94,116.48,116.65,123108.0,116.1558,116.4746,116.0164,116.1857,123108.0
2020-07-07 12:00:00,116.68,116.86,116.32,116.32,79558.0,116.2156,116.3949,115.857,115.857,79558.0
2020-07-07 12:10:00,116.38,116.41,116.01,116.04,62372.0,115.9168,115.9467,115.5483,115.5781,62372.0
2020-07-07 12:20:00,116.06,116.24,116.03,116.14,71029.0,115.5981,115.7773,115.5682,115.6777,71029.0
2020-07-07 12:30:00,116.13,116.38,116.02,116.21,50157.0,115.6678,115.9168,115.5582,115.7475,50157.0
2020-07-07 12:40:00,116.15,116.26,115.97,116.03,37808.0,115.6877,115.7973,115.5084,115.5682,37808.0
2020-07-07 12:50:00,116.03,116.06,115.68,115.94,61707.0,115.5682,115.5981,115.2196,115.4785,61707.0
2020-07-07 13:00:00,115.89,116.07,115.61,115.74,101537.0,115.4287,115.608,115.1499,115.2793,101537.0
2020-07-07 13:10:00,115.78,115.99,115.69,115.85,53404.0,115.3192,115.5283,115.2295,115.3889,53404.0
2020-07-07 13:20:00,115.84,116.29,115.78,116.28,67733.0,115.3789,115.8271,115.3192,115.8172,67733.0
2020-07-07 13:30:00,116.28,116.46,116.23,116.36,68309.0,115.8172,115.9965,115.7674,115.8969,68309.0
2020-07-07 13:40:00,116.33,116.44,116.07,116.16,41730.0,115.867,115.9765,115.608,115.6977,41730.0
2020-07-07 13:50:00,116.18,116.2,115.83,116.15,61630.0,115.7176,115.7375,115.369,115.6877,61630.0
2020-07-07 14:00:00,116.15,116.17,115.73,115.88,61294.0,115.6877,115.7076,115.2694,115.4188,61294.0
2020-07-07 14:10:00,115.91,116.09,115.77,115.79,59092.0,115.4487,115.6279,115.3092,115.3291,59092.0
2020-07-07 14:20:00,115.8,115.8,115.48,115.52,51883.0,115.3391,115.3391,115.0204,115.0602,51883.0
2020-07-07 14:30:00,115.5,115.75,115.31,115.72,106848.0,115.0403,115.2893,114.851,115.2594,106848.0
2020-07-07 14:40:00,115.76,116.12,115.76,115.99,47576.0,115.2993,115.6578,115.2993,115.5283,47576.0
2020-07-07 14:50:00,115.99,116.05,115.82,116.05,51712.0,115.5283,115.5881,115.359,115.5881,51712.0
2020-07-07 15:00:00,116.05,116.09,115.8,115.83,57204.0,115.5881,115.6279,115.3391,115.369,57204.0
2020-07-07 15:10:00,115.85,115.93,115.11,115.35,433638.0,115.3889,115.4686,114.6518,114.8909,433638.0
2020-07-07 15:20:00,115.38,115.63,115.21,115.52,176933.0,114.9208,115.1698,114.7514,115.0602,176933.0
2020-07-07 15:30:00,115.54,115.73,115.48,115.63,113110.0,115.0801,115.2694,115.0204,115.1698,113110.0
2020-07-07 15:40:00,115.63,115.7,115.3,115.47,238220.0,115.1698,115.2395,114.8411,115.0104,238220.0
2020-07-07 15:50:00,115.4,115.4,114.87,115.13,455526.0,114.9407,114.9407,114.4128,114.6718,455526.0
2020-07-08 09:30:00,115.85,115.94,115.1,115.52,191806.0,115.3889,115.4785,114.6419,115.0602,191806.0
2020-07-08 09:40:00,115.51,116.14,115.22,115.73,183254.0,115.0502,115.6777,114.7614,115.2694,183254.0
2020-07-08 09:50:00,115.73,116.39,115.59,116.34,120490.0,115.2694,115.9267,115.1299,115.8769,120490.0
2020-07-08 10:00:00,116.4,116.69,115.94,116.42,145799.0,115.9367,116.2256,115.4785,115.9566,145799.0
2020-07-08 10:10:00,116.46,116.86,116.39,116.85,132322.0,115.9965,116.3949,115.9267,116.3849,132322.0
2020-07-08 10:20:00,116.86,116.91,115.94,116.22,128923.0,116.3949,116.4447,115.4785,115.7574,128923.0
2020-07-08 10:30:00,116.22,116.68,116.12,116.61,71441.0,115.7574,116.2156,115.6578,116.1459,71441.0
2020-07-08 10:40:00,116.62,116.62,116.0,116.41,89277.0,116.1558,116.1558,115.5383,115.9467,89277.0
2020-07-08 10:50:00,116.37,116.56,116.08,116.18,220100.0,115.9068,116.0961,115.618,115.7176,220100.0
2020-07-08 11:00:00,116.21,116.26,115.15,115.41,208269.0,115.7475,115.7973,114.6917,114.9506,208269.0
2020-07-08 11:10:00,115.46,115.94,115.2,115.28,68458.0,115.0004,115.4785,114.7415,114.8212,68458.0
2020-07-08 11:20:00,115.29,115.46,114.62,115.39,136393.0,114.8311,115.0004,114.1638,114.9307,136393.0
2020-07-08 11:30:00,115.4,115.69,115.27,115.61,74537.0,114.9407,115.2295,114.8112,115.1499,74537.0
2020-07-08 11:40:00,115.69,115.79,115.41,115.61,48026.0,115.2295,115.3291,114.9506,115.1499,48026.0
2020-07-08 11:50:00,115.63,115.98,115.48,115.89,62148.0,115.1698,115.5184,115.0204,115.4287,62148.0
2020-07-08 12:00:00,115.93,116.19,115.8,116.12,125352.0,115.4686,115.7275,115.3391,115.6578,125352.0
2020-07-08 12:10:00,116.11,116.37,116.0,116.26,74480.0,115.6479,115.9068,115.5383,115.7973,74480.0
2020-07-08 12:20:00,116.26,116.37,116.01,116.31,52536.0,115.7973,115.9068,115.5483,115.8471,52536.0
2020-07-08 12:30:00,116.32,116.56,116.19,116.51,64795.0,115.857,116.0961,115.7275,116.0463,64795.0
2020-07-08 12:40:00,116.5,116.5,116.06,116.21,55658.0,116.0363,116.0363,115.5981,115.7475,55658.0
2020-07-08 12:50:00,116.28,116.45,116.13,116.35,54410.0,115.8172,115.9865,115.6678,115.8869,54410.0
2020-07-08 13:00:00,116.36,116.36,116.01,116.22,75904.0,115.8969,115.8969,115.5483,115.7574,75904.0
2020-07-08 13:10:00,116.23,116.36,116.07,116.14,29563.0,115.7674,115.8969,115.608,115.6777,29563.0
2020-07-08 13:20:00,116.18,116.3,115.8,116.04,37306.0,115.7176,115.8371,115.3391,115.5781,37306.0
2020-07-08 13:30:00,116.08,116.33,116.08,116.3,60207.0,115.618,115.867,115.618,115.8371,60207.0
2020-07-08 13:40:00,116.29,116.34,115.93,116.0,51897.0,115.8271,115.8769,115.4686,115.5383,51897.0
2020-07-08 13:50:00,115.98,116.04,115.42,115.57,69869.0,115.5184,115.5781,114.9606,115.11,69869.0
2020-07-08 14:00:00,115.58,115.8,115.3,115.63,97819.0,115.12,115.3391,114.8411,115.1698,97819.0
2020-07-08 14:10:00,115.64,115.83,115.54,115.78,60724.0,115.1797,115.369,115.0801,115.3192,60724.0
2020-07-08 14:20:00,115.74,115.96,115.63,115.92,48326.0,115.2793,115.4985,115.1698,115.4586,48326.0
2020-07-08 14:30:00,115.87,115.96,115.69,115.72,111467.0,115.4088,115.4985,115.2295,115.2594,111467.0
2020-07-08 14:40:00,115.74,115.74,115.35,115.42,66104.0,115.2793,115.2793,114.8909,114.9606,66104.0
2020-07-08 14:50:00,115.45,115.62,115.27,115.54,51377.0,114.9905,115.1598,114.8112,115.0801,51377.0
2020-07-08 15:00:00,115.6,115.89,115.52,115.78,55663.0,115.1399,115.4287,115.0602,115.3192,55663.0
2020-07-08 15:10:00,115.86,116.19,115.86,116.08,90117.0,115.3989,115.7275,115.3989,115.618,90117.0
2020-07-08 15:20:00,116.09,116.18,115.97,116.01,102186.0,115.6279,115.7176,115.5084,115.5483,102186.0
2020-07-08 15:30:00,116.02,116.32,115.95,116.01,81131.0,115.5582,115.857,115.4885,115.5483,81131.0
2020-07-08 15:40:00,116.03,116.43,116.0,116.32,150305.0,115.5682,115.9666,115.5383,115.857,150305.0
2020-07-08 15:50:00,116.29,116.83,116.24,116.81,269048.0,115.8271,116.365,115.7773,116.3451,269048.0
2020-07-09 09:30:00,117.18,117.86,116.94,117.32,178191.0,116.7136,117.3909,116.4746,116.853,178191.0
2020-07-09 09:40:00,117.29,117.74,117.12,117.4,57706.0,116.8232,117.2714,116.6538,116.9327,57706.0
2020-07-09 09:50:00,117.35,117.78,117.31,117.53,65594.0,116.8829,117.3112,116.8431,117.0622,65594.0
2020-07-09 10:00:00,117.62,117.7,117.14,117.15,71424.0,117.1519,117.2315,116.6738,116.6837,71424.0
2020-07-09 10:10:00,117.24,117.33,116.6,116.88,149674.0,116.7734,116.863,116.1359,116.4148,149674.0
2020-07-09 10:20:00,116.86,117.11,116.37,116.38,61072.0,116.3949,116.6439,115.9068,115.9168,61072.0
2020-07-09 10:30:00,116.27,116.83,116.13,116.19,96229.0,115.8072,116.365,115.6678,115.7275,96229.0
2020-07-09 10:40:00,116.19,116.25,115.36,115.38,123648.0,115.7275,115.7873,114.9008,114.9208,123648.0
2020-07-09 10:50:00,115.38,116.0,114.76,114.84,118939.0,114.9208,115.5383,114.3032,114.3829,118939.0
2020-07-09 11:00:00,114.75,115.18,114.26,115.08,97970.0,114.2933,114.7216,113.8052,114.622,97970.0
2020-07-09 11:10:00,115.08,115.58,114.61,114.61,62053.0,114.622,115.12,114.1538,114.1538,62053.0
2020-07-09 11:20:00,114.64,115.12,114.5,115.12,84957.0,114.1837,114.6618,114.0443,114.6618,84957.0
2020-07-09 11:30:00,115.07,115.28,114.82,114.97,50026.0,114.612,114.8212,114.363,114.5124,50026.0
2020-07-09 11:40:00,115.09,115.09,114.36,114.82,50343.0,114.6319,114.6319,113.9048,114.363,50343.0
2020-07-09 11:50:00,114.77,115.25,114.77,115.25,48188.0,114.3132,114.7913,114.3132,114.7913,48188.0
2020-07-09 12:00:00,115.22,115.72,115.18,115.72,51922.0,114.7614,115.2594,114.7216,115.2594,51922.0
2020-07-09 12:10:00,115.72,115.92,115.68,115.92,72231.0,115.2594,115.4586,115.2196,115.4586,72231.0
2020-07-09 12:20:00,115.96,116.05,115.63,115.78,41789.0,115.4985,115.5881,115.1698,115.3192,41789.0
2020-07-09 12:30:00,115.76,116.1,115.74,115.87,69128.0,115.2993,115.6379,115.2793,115.4088,69128.0
2020-07-09 12:40:00,115.94,116.23,115.91,116.17,73931.0,115.4785,115.7674,115.4487,115.7076,73931.0
2020-07-09 12:50:00,116.16,116.25,116.0,116.15,46572.0,115.6977,115.7873,115.5383,115.6877,46572.0
2020-07-09 13:00:00,116.13,116.46,116.06,116.4,33529.0,115.6678,115.9965,115.5981,115.9367,33529.0
2020-07-09 13:10:00,116.48,116.72,116.41,116.48,61003.0,116.0164,116.2554,115.9467,116.0164,61003.0
2020-07-09 13:20:00,116.45,116.46,116.05,116.2,38386.0,115.9865,115.9965,115.5881,115.7375,38386.0
2020-07-09 13:30:00,116.14,116.29,116.07,116.12,37214.0,115.6777,115.8271,115.608,115.6578,37214.0
2020-07-09 13:40:00,116.14,116.27,115.79,116.05,47829.0,115.6777,115.8072,115.3291,115.5881,47829.0
2020-07-09 13:50:00,116.1,116.12,115.87,116.03,37512.0,115.6379,115.6578,115.4088,115.5682,37512.0
2020-07-09 14:00:00,116.01,116.48,115.92,116.28,38786.0,115.5483,116.0164,115.4586,115.8172,38786.0
2020-07-09 14:10:00,116.25,116.59,116.15,116.49,55361.0,115.7873,116.126,115.6877,116.0263,55361.0
2020-07-09 14:20:00,116.54,116.55,116.38,116.55,25804.0,116.0762,116.0861,115.9168,116.0861,25804.0
2020-07-09 14:30:00,116.52,116.66,116.41,116.42,50098.0,116.0562,116.1957,115.9467,115.9566,50098.0
2020-07-09 14:40:00,116.39,116.6,116.28,116.49,51672.0,115.9267,116.1359,115.8172,116.0263,51672.0
2020-07-09 14:50:00,116.49,116.65,116.42,116.6,32349.0,116.0263,116.1857,115.9566,116.1359,32349.0
2020-07-09 15:00:00,116.58,116.74,116.35,116.48,87465.0,116.116,116.2754,115.8869,116.0164,87465.0
2020-07-09 15:10:00,116.51,116.84,116.31,116.48,53886.0,116.0463,116.375,115.8471,116.0164,53886.0
2020-07-09 15:20:00,116.48,116.5,116.0,116.02,88995.0,116.0164,116.0363,115.5383,115.5582,88995.0
2020-07-09 15:30:00,115.99,116.11,115.63,116.03,136131.0,115.5283,115.6479,115.1698,115.5682,136131.0
2020-07-09 15:40:00,116.06,116.51,115.85,116.31,121395.0,115.5981,116.0463,115.3889,115.8471,121395.0
2020-07-09 15:50:00,116.31,116.44,116.05,116.06,150826.0,115.8471,115.9765,115.5881,115.5981,150826.0
2020-07-10 09:30:00,116.0,116.23,114.86,115.63,164210.0,115.5383,115.7674,114.4028,115.1698,164210.0
2020-07-10 09:40:00,115.59,116.22,115.43,116.12,113453.0,115.1299,115.7574,114.9706,115.6578,113453.0
2020-07-10 09:50:00,116.18,116.4,115.68,116.23,79258.0,115.7176,115.9367,115.2196,115.7674,79258.0
2020-07-10 10:00:00,116.26,116.26,115.34,115.85,48694.0,115.7973,115.7973,114.8809,115.3889,48694.0
2020-07-10 10:10:00,115.84,116.43,115.84,116.26,20542.0,115.3789,115.9666,115.3789,115.7973,20542.0
2020-07-10 10:20:00,116.14,116.84,116.13,116.54,49056.0,115.6777,116.375,115.6678,116.0762,49056.0
2020-07-10 10:30:00,116.52,116.84,116.46,116.57,47140.0,116.0562,116.375,115.9965,116.106,47140.0
2020-07-10 10:40:00,116.63,116.93,116.5,116.53,43462.0,116.1658,116.4646,116.0363,116.0662,43462.0
2020-07-10 10:50:00,116.49,116.6,115.99,116.21,25361.0,116.0263,116.1359,115.5283,115.7475,25361.0
2020-07-10 11:00:00,116.21,116.25,115.78,116.06,20422.0,115.7475,115.7873,115.3192,115.5981,20422.0
2020-07-10 11:10:00,116.07,116.1,115.64,115.72,75048.0,115.608,115.6379,115.1797,115.2594,75048.0
2020-07-10 11:20:00,115.74,115.92,115.66,115.87,47284.0,115.2793,115.4586,115.1997,115.4088,47284.0
2020-07-10 11:30:00,115.83,116.1,115.68,116.05,49442.0,115.369,115.6379,115.2196,115.5881,49442.0
2020-07-10 11:40:00,116.03,116.39,116.02,116.09,58340.0,115.5682,115.9267,115.5582,115.6279,58340.0
2020-07-10 11:50:00,116.13,116.13,115.78,115.91,36681.0,115.6678,115.6678,115.3192,115.4487,36681.0
2020-07-10 12:00:00,115.92,115.93,115.44,115.61,88697.0,115.4586,115.4686,114.9805,115.1499,88697.0
2020-07-10 12:10:00,115.65,115.89,115.53,115.59,38021.0,115.1897,115.4287,115.0702,115.1299,38021.0
2020-07-10 12:20:00,115.67,115.67,115.37,115.52,51346.0,115.2096,115.2096,114.9108,115.0602,51346.0
2020-07-10 12:30:00,115.54,115.67,115.37,115.38,30158.0,115.0801,115.2096,114.9108,114.9208,30158.0
2020-07-10 12:40:00,115.36,115.55,115.18,115.19,81137.0,114.9008,115.0901,114.7216,114.7315,81137.0
2020-07-10 12:50:00,115.19,115.32,115.03,115.15,32853.0,114.7315,114.861,114.5722,114.6917,32853.0
2020-07-10 13:00:00,115.13,115.15,114.92,115.02,47948.0,114.6718,114.6917,114.4626,114.5622,47948.0
2020-07-10 13:10:00,115.0,115.22,114.84,115.12,23454.0,114.5423,114.7614,114.3829,114.6618,23454.0
2020-07-10 13:20:00,115.13,115.29,115.07,115.19,37708.0,114.6718,114.8311,114.612,114.7315,37708.0
2020-07-10 13:30:00,115.16,115.16,114.62,114.93,62439.0,114.7016,114.7016,114.1638,114.4726,62439.0
2020-07-10 13:40:00,114.97,115.04,114.71,114.86,27973.0,114.5124,114.5821,114.2534,114.4028,27973.0
2020-07-10 13:50:00,114.84,114.91,114.68,114.71,23160.0,114.3829,114.4526,114.2236,114.2534,23160.0
2020-07-10 14:00:00,114.76,114.91,114.66,114.72,16617.0,114.3032,114.4526,114.2036,114.2634,16617.0
2020-07-10 14:10:00,114.67,114.7,114.4,114.57,34830.0,114.2136,114.2435,113.9447,114.114,34830.0
2020-07-10 14:20:00,114.57,114.6,114.42,114.45,22578.0,114.114,114.1439,113.9646,113.9945,22578.0
2020-07-10 14:30:00,114.45,114.7,114.41,114.64,92852.0,113.9945,114.2435,113.9546,114.1837,92852.0
2020-07-10 14:40:00,114.64,114.74,114.45,114.45,49143.0,114.1837,114.2833,113.9945,113.9945,49143.0
2020-07-10 14:50:00,114.53,114.73,114.53,114.73,44509.0,114.0742,114.2734,114.0742,114.2734,44509.0
2020-07-10 15:00:00,114.72,114.9,114.62,114.84,74363.0,114.2634,114.4427,114.1638,114.3829,74363.0
2020-07-10 15:10:00,114.82,115.11,114.8,115.11,37293.0,114.363,114.6518,114.3431,114.6518,37293.0
2020-07-10 15:20:00,115.11,115.23,115.05,115.1,47600.0,114.6518,114.7714,114.5921,114.6419,47600.0
2020-07-10 15:30:00,115.07,115.24,114.91,114.95,93128.0,114.612,114.7813,114.4526,114.4925,93128.0
2020-07-10 15:40:00,114.99,115.02,114.63,114.81,122025.0,114.5323,114.5622,114.1738,114.353,122025.0
2020-07-10 15:50:00,114.83,115.0,114.75,114.85,304379.0,114.373,114.5423,114.2933,114.3929,304379.0
2020-07-13 09:30:00,115.7,115.97,115.13,115.46,118528.0,115.2395,115.5084,114.6718,115.0004,118528.0
2020-07-13 09:40:00,115.51,116.1,115.42,115.89,67316.0,115.0502,115.6379,114.9606,115.4287,67316.0
2020-07-13 09:50:00,115.94,116.17,115.46,115.47,70979.0,115.4785,115.7076,115.0004,115.0104,70979.0
2020-07-13 10:00:00,115.49,115.69,115.19,115.65,48260.0,115.0303,115.2295,114.7315,115.1897,48260.0
2020-07-13 10:10:00,115.7,115.81,115.03,115.06,130150.0,115.2395,115.3491,114.5722,114.602,130150.0
2020-07-13 10:20:00,115.08,115.86,115.03,115.81,75386.0,114.622,115.3989,114.5722,115.3491,75386.0
2020-07-13 10:30:00,115.86,116.07,115.55,115.93,98780.0,115.3989,115.608,115.0901,115.4686,98780.0
2020-07-13 10:40:00,115.9,116.09,115.53,116.03,56083.0,115.4387,115.6279,115.0702,115.5682,56083.0
2020-07-13 10:50:00,116.05,116.22,115.84,116.17,29679.0,115.5881,115.7574,115.3789,115.7076,29679.0
2020-07-13 11:00:00,116.19,116.29,116.03,116.14,20720.0,115.7275,115.8271,115.5682,115.6777,20720.0
2020-07-13 11:10:00,116.14,116.73,116.14,116.65,116537.0,115.6777,116.2654,115.6777,116.1857,116537.0
2020-07-13 11:20:00,116.65,117.18,116.34,117.04,88939.0,116.1857,116.7136,115.8769,116.5742,88939.0
2020-07-13 11:30:00,117.08,117.19,116.74,117.07,33277.0,116.614,116.7236,116.2754,116.604,33277.0
2020-07-13 11:40:00,117.06,117.15,116.63,116.8,27417.0,116.5941,116.6837,116.1658,116.3351,27417.0
2020-07-13 11:50:00,116.85,116.91,116.45,116.55,23364.0,116.3849,116.4447,115.9865,116.0861,23364.0
2020-07-13 12:00:00,116.55,116.97,116.53,116.89,62941.0,116.0861,116.5044,116.0662,116.4248,62941.0
2020-07-13 12:10:00,116.85,117.13,116.74,117.04,28783.0,116.3849,116.6638,116.2754,116.5742,28783.0
2020-07-13 12:20:00,117.04,117.21,117.02,117.19,38121.0,116.5742,116.7435,116.5542,116.7236,38121.0
2020-07-13 12:30:00,117.2,117.29,117.02,117.26,29628.0,116.7335,116.8232,116.5542,116.7933,29628.0
2020-07-13 12:40:00,117.28,117.29,116.97,117.2,34855.0,116.8132,116.8232,116.5044,116.7335,34855.0
2020-07-13 12:50:00,117.24,117.39,117.12,117.28,33797.0,116.7734,116.9228,116.6538,116.8132,33797.0
2020-07-13 13:00:00,117.29,117.42,117.17,117.3,50421.0,116.8232,116.9526,116.7036,116.8331,50421.0
2020-07-13 13:10:00,117.37,117.84,117.29,117.78,64461.0,116.9028,117.371,116.8232,117.3112,64461.0
2020-07-13 13:20:00,117.75,118.06,117.63,118.05,39914.0,117.2813,117.5901,117.1618,117.5801,39914.0
2020-07-13 13:30:00,118.12,118.36,117.94,118.07,95694.0,117.6499,117.8889,117.4706,117.6001,95694.0
2020-07-13 13:40:00,118.08,118.16,117.87,117.96,122310.0,117.61,117.6897,117.4009,117.4905,122310.0
2020-07-13 13:50:00,117.97,118.31,117.95,118.08,86232.0,117.5005,117.8391,117.4805,117.61,86232.0
2020-07-13 14:00:00,118.08,118.17,116.99,117.01,137521.0,117.61,117.6997,116.5244,116.5443,137521.0
2020-07-13 14:10:00,117.03,117.2,116.5,116.67,151875.0,116.5642,116.7335,116.0363,116.2056,151875.0
2020-07-13 14:20:00,116.63,116.67,115.76,115.77,130727.0,116.1658,116.2056,115.2993,115.3092,130727.0
2020-07-13 14:30:00,115.83,115.85,114.98,115.53,200738.0,115.369,115.3889,114.5224,115.0702,200738.0
2020-07-13 14:40:00,115.54,116.03,115.52,116.0,84729.0,115.0801,115.5682,115.0602,115.5383,84729.0
2020-07-13 14:50:00,115.96,116.02,115.67,115.75,35036.0,115.4985,115.5582,115.2096,115.2893,35036.0
2020-07-13 15:00:00,115.76,115.78,114.45,114.53,134315.0,115.2993,115.3192,113.9945,114.0742,134315.0
2020-07-13 15:10:00,114.55,114.61,113.98,114.03,127992.0,114.0941,114.1538,113.5263,113.5761,127992.0
2020-07-13 15:20:00,113.99,114.28,113.39,113.4,261254.0,113.5363,113.8251,112.9387,112.9486,261254.0
2020-07-13 15:30:00,113.41,113.55,112.25,112.4,303808.0,112.9586,113.0981,111.8032,111.9526,303808.0
2020-07-13 15:40:00,112.4,113.38,112.32,112.36,271256.0,111.9526,112.9287,111.8729,111.9128,271256.0
2020-07-13 15:50:00,112.31,112.59,111.7,111.95,1040713.0,111.863,112.1419,111.2554,111.5044,1040713.0
2020-07-14 09:30:00,112.16,113.15,111.25,112.97,260158.0,111.7136,112.6996,110.8072,112.5204,260158.0
2020-07-14 09:40:00,113.02,113.64,112.39,112.4,132467.0,112.5702,113.1877,111.9427,111.9526,132467.0
2020-07-14 09:50:00,112.42,112.46,111.1,111.8,206131.0,111.9725,112.0124,110.6578,111.355,206131.0
2020-07-14 10:00:00,111.77,111.89,110.23,110.3,170013.0,111.3251,111.4447,109.7913,109.861,170013.0
2020-07-14 10:10:00,110.3,110.61,109.79,110.42,316927.0,109.861,110.1698,109.353,109.9805,316927.0
2020-07-14 10:20:00,110.43,111.16,110.27,111.05,187511.0,109.9905,110.7176,109.8311,110.608,187511.0
2020-07-14 10:30:00,111.05,111.55,110.6,110.82,50868.0,110.608,111.106,110.1598,110.3789,50868.0
2020-07-14 10:40:00,110.82,111.88,110.79,111.76,151870.0,110.3789,111.4347,110.349,111.3152,151870.0
2020-07-14 10:50:00,111.69,112.33,111.6,111.64,139859.0,111.2455,111.8829,111.1558,111.1957,139859.0
2020-07-14 11:00:00,111.66,112.09,111.24,111.64,109290.0,111.2156,111.6439,110.7972,111.1957,109290.0
2020-07-14 11:10:00,111.69,112.11,111.54,111.94,106472.0,111.2455,111.6638,111.0961,111.4945,106472.0
2020-07-14 11:20:00,111.97,112.18,111.82,112.08,44940.0,111.5243,111.7335,111.3749,111.6339,44940.0
2020-07-14 11:30:00,112.03,112.73,111.95,112.46,40949.0,111.5841,112.2813,111.5044,112.0124,40949.0
2020-07-14 11:40:00,112.42,112.98,112.39,112.96,51814.0,111.9725,112.5303,111.9427,112.5104,51814.0
2020-07-14 11:50:00,112.94,113.04,112.33,112.62,44465.0,112.4905,112.5901,111.8829,112.1718,44465.0
2020-07-14 12:00:00,112.62,112.86,112.33,112.47,62351.0,112.1718,112.4108,111.8829,112.0223,62351.0
2020-07-14 12:10:00,112.47,112.96,112.38,112.93,61322.0,112.0223,112.5104,111.9327,112.4805,61322.0
2020-07-14 12:20:00,112.88,113.22,112.7,112.7,63481.0,112.4307,112.7694,112.2514,112.2514,63481.0
2020-07-14 12:30:00,112.74,112.98,112.73,112.77,26843.0,112.2913,112.5303,112.2813,112.3212,26843.0
2020-07-14 12:40:00,112.79,113.14,112.5,113.06,52554.0,112.3411,112.6897,112.0522,112.61,52554.0
2020-07-14 12:50:00,113.07,113.07,112.52,112.54,76116.0,112.62,112.62,112.0722,112.0921,76116.0
2020-07-14 13:00:00,112.57,112.79,112.39,112.67,44860.0,112.122,112.3411,111.9427,112.2216,44860.0
2020-07-14 13:10:00,112.57,113.03,112.47,112.94,33186.0,112.122,112.5801,112.0223,112.4905,33186.0
2020-07-14 13:20:00,112.9,113.27,112.88,113.26,47239.0,112.4506,112.8192,112.4307,112.8092,47239.0
2020-07-14 13:30:00,113.25,113.65,113.22,113.62,80189.0,112.7992,113.1977,112.7694,113.1678,80189.0
2020-07-14 13:40:00,113.61,113.72,113.47,113.62,82519.0,113.1578,113.2674,113.0184,113.1678,82519.0
2020-07-14 13:50:00,113.57,113.61,113.16,113.46,133946.0,113.118,113.1578,112.7096,113.0084,133946.0
2020-07-14 14:00:00,113.46,113.85,113.24,113.46,30172.0,113.0084,113.3969,112.7893,113.0084,30172.0
2020-07-14 14:10:00,113.49,114.02,113.41,113.97,45017.0,113.0383,113.5662,112.9586,113.5164,45017.0
2020-07-14 14:20:00,113.97,114.17,113.87,114.07,35273.0,113.5164,113.7156,113.4168,113.616,35273.0
2020-07-14 14:30:00,114.05,114.13,113.45,113.46,109724.0,113.5961,113.6757,112.9984,113.0084,109724.0
2020-07-14 14:40:00,113.53,113.72,113.31,113.35,118210.0,113.0781,113.2674,112.859,112.8988,118210.0
2020-07-14 14:50:00,113.32,113.74,113.32,113.57,134041.0,112.869,113.2873,112.869,113.118,134041.0
2020-07-14 15:00:00,113.59,113.7,113.09,113.22,150420.0,113.1379,113.2475,112.6399,112.7694,150420.0
2020-07-14 15:10:00,113.23,113.33,112.75,112.87,87032.0,112.7793,112.8789,112.3012,112.4208,87032.0
2020-07-14 15:20:00,112.92,113.59,112.87,113.52,89169.0,112.4706,113.1379,112.4208,113.0682,89169.0
2020-07-14 15:30:00,113.52,113.69,113.42,113.67,63817.0,113.0682,113.2375,112.9686,113.2176,63817.0
2020-07-14 15:40:00,113.68,114.17,113.63,114.15,180656.0,113.2275,113.7156,113.1777,113.6957,180656.0
2020-07-14 15:50:00,114.15,114.83,114.1,114.81,366924.0,113.6957,114.373,113.6459,114.353,366924.0
2020-07-15 09:30:00,116.79,116.96,115.62,116.1,336258.0,116.3252,116.4945,115.1598,115.6379,336258.0
2020-07-15 09:40:00,116.15,117.44,116.15,116.61,244583.0,115.6877,116.9726,115.6877,116.1459,244583.0
2020-07-15 09:50:00,116.64,116.84,115.75,116.21,149734.0,116.1758,116.375,115.2893,115.7475,149734.0
2020-07-15 10:00:00,116.24,117.07,116.04,116.8,127687.0,115.7773,116.604,115.5781,116.3351,127687.0
2020-07-15 10:10:00,116.83,116.94,116.5,116.83,103905.0,116.365,116.4746,116.0363,116.365,103905.0
2020-07-15 10:20:00,116.86,117.24,116.85,117.04,166421.0,116.3949,116.7734,116.3849,116.5742,166421.0
2020-07-15 10:30:00,117.08,117.75,117.03,117.75,111652.0,116.614,117.2813,116.5642,117.2813,111652.0
2020-07-15 10:40:00,117.75,117.93,117.32,117.9,95961.0,117.2813,117.4606,116.853,117.4307,95961.0
2020-07-15 10:50:00,117.93,117.97,117.37,117.42,98603.0,117.4606,117.5005,116.9028,116.9526,98603.0
2020-07-15 11:00:00,117.44,117.59,116.69,117.02,109167.0,116.9726,117.122,116.2256,116.5542,109167.0
2020-07-15 11:10:00,117.02,117.08,116.61,116.86,66811.0,116.5542,116.614,116.1459,116.3949,66811.0
2020-07-15 11:20:00,116.86,117.1,116.35,117.06,98248.0,116.3949,116.6339,115.8869,116.5941,98248.0
2020-07-15 11:30:00,117.05,117.06,115.96,115.97,162345.0,116.5841,116.5941,115.4985,115.5084,162345.0
2020-07-15 11:40:00,115.95,116.39,115.59,115.69,59840.0,115.4885,115.9267,115.1299,115.2295,59840.0
2020-07-15 11:50:00,115.7,116.05,115.43,115.45,67112.0,115.2395,115.5881,114.9706,114.9905,67112.0
2020-07-15 12:00:00,115.43,116.04,115.22,115.95,79507.0,114.9706,115.5781,114.7614,115.4885,79507.0
2020-07-15 12:10:00,115.83,116.33,115.68,116.3,45017.0,115.369,115.867,115.2196,115.8371,45017.0
2020-07-15 12:20:00,116.29,116.65,116.18,116.6,80848.0,115.8271,116.1857,115.7176,116.1359,80848.0
2020-07-15 12:30:00,116.6,116.68,116.26,116.45,51455.0,116.1359,116.2156,115.7973,115.9865,51455.0
2020-07-15 12:40:00,116.47,116.88,116.42,116.65,56307.0,116.0064,116.4148,115.9566,116.1857,56307.0
2020-07-15 12:50:00,116.67,117.07,116.66,117.03,44960.0,116.2056,116.604,116.1957,116.5642,44960.0
2020-07-15 13:00:00,117.06,117.09,116.74,116.95,50012.0,116.5941,116.624,116.2754,116.4845,50012.0
2020-07-15 13:10:00,116.99,117.08,116.71,116.85,54914.0,116.5244,116.614,116.2455,116.3849,54914.0
2020-07-15 13:20:00,116.87,116.9,116.36,116.66,101975.0,116.4048,116.4347,115.8969,116.1957,101975.0
2020-07-15 13:30:00,116.66,116.92,116.65,116.88,107657.0,116.1957,116.4546,116.1857,116.4148,107657.0
2020-07-15 13:40:00,116.84,116.9,116.71,116.8,27570.0,116.375,116.4347,116.2455,116.3351,27570.0
2020-07-15 13:50:00,116.82,116.94,116.7,116.83,34689.0,116.355,116.4746,116.2355,116.365,34689.0
2020-07-15 14:00:00,116.8,117.26,116.68,117.19,89842.0,116.3351,116.7933,116.2156,116.7236,89842.0
2020-07-15 14:10:00,117.21,117.5,117.16,117.21,111081.0,116.7435,117.0323,116.6937,116.7435,111081.0
2020-07-15 14:20:00,117.22,117.48,117.2,117.4,49259.0,116.7534,117.0124,116.7335,116.9327,49259.0
2020-07-15 14:30:00,117.41,117.87,117.38,117.86,230306.0,116.9427,117.4009,116.9128,117.3909,230306.0
2020-07-15 14:40:00,117.87,117.97,117.48,117.54,37634.0,117.4009,117.5005,117.0124,117.0722,37634.0
2020-07-15 14:50:00,117.53,117.58,117.06,117.33,40336.0,117.0622,117.112,116.5941,116.863,40336.0
2020-07-15 15:00:00,117.3,117.55,117.1,117.17,100184.0,116.8331,117.0821,116.6339,116.7036,100184.0
2020-07-15 15:10:00,117.17,117.28,116.98,117.28,67861.0,116.7036,116.8132,116.5144,116.8132,67861.0
2020-07-15 15:20:00,117.29,117.43,116.97,117.43,86504.0,116.8232,116.9626,116.5044,116.9626,86504.0
2020-07-15 15:30:00,117.4,117.58,117.4,117.51,76200.0,116.9327,117.112,116.9327,117.0423,76200.0
2020-07-15 15:40:00,117.49,117.71,117.34,117.49,184130.0,117.0224,117.2415,116.873,117.0224,184130.0
2020-07-15 15:50:00,117.52,117.52,117.19,117.26,357077.0,117.0522,117.0522,116.7236,116.7933,357077.0
2020-07-16 09:30:00,116.59,116.6,115.45,115.91,347152.0,116.126,116.1359,114.9905,115.4487,347152.0
2020-07-16 09:40:00,115.94,115.97,115.15,115.74,205406.0,115.4785,115.5084,114.6917,115.2793,205406.0
2020-07-16 09:50:00,115.69,116.19,115.35,115.41,215283.0,115.2295,115.7275,114.8909,114.9506,215283.0
2020-07-16 10:00:00,115.38,115.5,114.84,115.12,234577.0,114.9208,115.0403,114.3829,114.6618,234577.0
2020-07-16 10:10:00,115.19,116.04,115.0,115.94,93204.0,114.7315,115.5781,114.5423,115.4785,93204.0
2020-07-16 10:20:00,115.91,116.35,115.51,115.78,117981.0,115.4487,115.8869,115.0502,115.3192,117981.0
2020-07-16 10:30:00,115.75,116.05,115.55,115.55,17254.0,115.2893,115.5881,115.0901,115.0901,17254.0
2020-07-16 10:40:00,115.5,115.77,115.49,115.54,30790.0,115.0403,115.3092,115.0303,115.0801,30790.0
2020-07-16 10:50:00,115.53,115.61,114.99,115.13,64123.0,115.0702,115.1499,114.5323,114.6718,64123.0
2020-07-16 11:00:00,115.15,115.16,114.56,114.84,196646.0,114.6917,114.7016,114.104,114.3829,196646.0
2020-07-16 11:10:00,114.83,115.19,114.78,115.12,111622.0,114.373,114.7315,114.3232,114.6618,111622.0
2020-07-16 11:20:00,115.13,115.42,115.09,115.1,72973.0,114.6718,114.9606,114.6319,114.6419,72973.0
2020-07-16 11:30:00,115.04,115.23,114.93,115.19,51163.0,114.5821,114.7714,114.4726,114.7315,51163.0
2020-07-16 11:40:00,115.17,115.32,114.96,115.14,102682.0,114.7116,114.861,114.5024,114.6817,102682.0
2020-07-16 11:50:00,115.14,115.39,115.13,115.36,21700.0,114.6817,114.9307,114.6718,114.9008,21700.0
2020-07-16 12:00:00,115.35,115.35,114.82,114.95,138886.0,114.8909,114.8909,114.363,114.4925,138886.0
2020-07-16 12:10:00,114.95,115.17,114.8,114.82,76608.0,114.4925,114.7116,114.3431,114.363,76608.0
2020-07-16 12:20:00,114.84,115.01,114.72,114.9,71090.0,114.3829,114.5522,114.2634,114.4427,71090.0
2020-07-16 12:30:00,114.91,115.01,114.82,114.86,22978.0,114.4526,114.5522,114.363,114.4028,22978.0
2020-07-16 12:40:00,114.89,115.18,114.88,114.92,32519.0,114.4327,114.7216,114.4228,114.4626,32519.0
2020-07-16 12:50:00,114.92,114.94,114.71,114.77,37383.0,114.4626,114.4825,114.2534,114.3132,37383.0
2020-07-16 13:00:00,114.82,115.08,114.73,115.06,11220.0,114.363,114.622,114.2734,114.602,11220.0
2020-07-16 13:10:00,115.1,115.4,115.0,115.24,50088.0,114.6419,114.9407,114.5423,114.7813,50088.0
2020-07-16 13:20:00,115.24,115.84,114.99,115.63,127450.0,114.7813,115.3789,114.5323,115.1698,127450.0
2020-07-16 13:30:00,115.66,115.76,115.17,115.27,232506.0,115.1997,115.2993,114.7116,114.8112,232506.0
2020-07-16 13:40:00,115.26,115.87,115.17,115.87,133786.0,114.8012,115.4088,114.7116,115.4088,133786.0
2020-07-16 13:50:00,115.87,115.89,115.6,115.63,111308.0,115.4088,115.4287,115.1399,115.1698,111308.0
2020-07-16 14:00:00,115.61,116.04,115.61,115.82,77546.0,115.1499,115.5781,115.1499,115.359,77546.0
2020-07-16 14:10:00,115.84,115.99,115.84,115.92,36870.0,115.3789,115.5283,115.3789,115.4586,36870.0
2020-07-16 14:20:00,115.9,116.24,115.88,116.24,36834.0,115.4387,115.7773,115.4188,115.7773,36834.0
2020-07-16 14:30:00,116.23,116.56,116.23,116.5,105529.0,115.7674,116.0961,115.7674,116.0363,105529.0
2020-07-16 14:40:00,116.5,116.76,116.3,116.31,190700.0,116.0363,116.2953,115.8371,115.8471,190700.0
2020-07-16 14:50:00,116.34,116.46,116.24,116.29,110563.0,115.8769,115.9965,115.7773,115.8271,110563.0
2020-07-16 15:00:00,116.25,116.33,116.07,116.3,38518.0,115.7873,115.867,115.608,115.8371,38518.0
2020-07-16 15:10:00,116.26,116.35,116.06,116.32,116807.0,115.7973,115.8869,115.5981,115.857,116807.0
2020-07-16 15:20:00,116.32,116.38,116.1,116.35,126595.0,115.857,115.9168,115.6379,115.8869,126595.0
2020-07-16 15:30:00,116.33,116.39,116.12,116.3,69921.0,115.867,115.9267,115.6578,115.8371,69921.0
2020-07-16 15:40:00,116.31,116.33,116.06,116.09,106829.0,115.8471,115.867,115.5981,115.6279,106829.0
2020-07-16 15:50:00,116.07,116.32,115.95,116.25,276160.0,115.608,115.857,115.4885,115.7873,276160.0
2020-07-17 09:30:00,116.35,117.14,116.18,116.87,172710.0,115.8869,116.6738,115.7176,116.4048,172710.0
2020-07-17 09:40:00,116.82,117.24,116.71,117.0,130463.0,116.355,116.7734,116.2455,116.5343,130463.0
2020-07-17 09:50:00,117.04,117.68,117.01,117.6,152303.0,116.5742,117.2116,116.5443,117.1319,152303.0
2020-07-17 10:00:00,117.58,118.09,117.47,117.85,141287.0,117.112,117.62,117.0024,117.3809,141287.0
2020-07-17 10:10:00,117.84,117.87,117.18,117.18,111258.0,117.371,117.4009,116.7136,116.7136,111258.0
2020-07-17 10:20:00,117.2,117.6,117.08,117.58,64090.0,116.7335,117.1319,116.614,117.112,64090.0
2020-07-17 10:30:00,117.55,118.18,117.39,118.08,74694.0,117.0821,117.7096,116.9228,117.61,74694.0
2020-07-17 10:40:00,118.06,118.21,117.78,118.07,50188.0,117.5901,117.7395,117.3112,117.6001,50188.0
2020-07-17 10:50:00,118.06,118.52,117.99,118.31,181900.0,117.5901,118.0483,117.5204,117.8391,181900.0
2020-07-17 11:00:00,118.31,118.88,118.29,118.84,127342.0,117.8391,118.4068,117.8192,118.367,127342.0
2020-07-17 11:10:00,118.87,118.89,118.49,118.63,48319.0,118.3969,118.4168,118.0184,118.1578,48319.0
2020-07-17 11:20:00,118.64,119.22,118.64,119.1,106618.0,118.1678,118.7455,118.1678,118.626,106618.0
2020-07-17 11:30:00,119.1,119.21,118.86,119.05,141799.0,118.626,118.7355,118.3869,118.5762,141799.0
2020-07-17 11:40:00,119.08,119.13,118.49,118.66,78007.0,118.606,118.6558,118.0184,118.1877,78007.0
2020-07-17 11:50:00,118.64,118.99,118.61,118.9,65280.0,118.1678,118.5164,118.1379,118.4268,65280.0
2020-07-17 12:00:00,118.91,119.29,118.82,119.24,49000.0,118.4367,118.8152,118.3471,118.7654,49000.0
2020-07-17 12:10:00,119.24,119.36,118.98,118.99,62441.0,118.7654,118.8849,118.5064,118.5164,62441.0
2020-07-17 12:20:00,119.02,119.31,118.95,119.23,61758.0,118.5463,118.8351,118.4766,118.7554,61758.0
2020-07-17 12:30:00,119.23,119.42,119.15,119.19,63730.0,118.7554,118.9447,118.6758,118.7156,63730.0
2020-07-17 12:40:00,119.22,119.48,119.15,119.47,52369.0,118.7455,119.0044,118.6758,118.9945,52369.0
2020-07-17 12:50:00,119.48,119.59,119.42,119.56,60743.0,119.0044,119.114,118.9447,119.0841,60743.0
2020-07-17 13:00:00,119.57,119.59,119.28,119.28,44275.0,119.0941,119.114,118.8052,118.8052,44275.0
2020-07-17 13:10:00,119.28,119.28,118.97,119.01,78645.0,118.8052,118.8052,118.4965,118.5363,78645.0
2020-07-17 13:20:00,119.02,119.26,118.99,119.1,54713.0,118.5463,118.7853,118.5164,118.626,54713.0
2020-07-17 13:30:00,119.12,119.22,118.94,118.97,41424.0,118.6459,118.7455,118.4666,118.4965,41424.0
2020-07-17 13:40:00,118.97,119.37,118.97,119.16,64126.0,118.4965,118.8949,118.4965,118.6857,64126.0
2020-07-17 13:50:00,119.15,119.27,119.0,119.24,60825.0,118.6758,118.7953,118.5264,118.7654,60825.0
2020-07-17 14:00:00,119.24,119.46,119.24,119.42,72450.0,118.7654,118.9845,118.7654,118.9447,72450.0
2020-07-17 14:10:00,119.41,119.41,119.13,119.17,53564.0,118.9347,118.9347,118.6558,118.6957,53564.0
2020-07-17 14:20:00,119.21,119.21,118.99,119.06,62447.0,118.7355,118.7355,118.5164,118.5861,62447.0
2020-07-17 14:30:00,119.04,119.04,118.7,118.93,74566.0,118.5662,118.5662,118.2276,118.4566,74566.0
2020-07-17 14:40:00,118.92,118.98,118.78,118.84,40642.0,118.4467,118.5064,118.3072,118.367,40642.0
2020-07-17 14:50:00,118.85,119.01,118.73,118.73,60022.0,118.377,118.5363,118.2574,118.2574,60022.0
2020-07-17 15:00:00,118.72,118.83,118.47,118.47,171854.0,118.2475,118.357,117.9985,117.9985,171854.0
2020-07-17 15:10:00,118.47,118.67,118.32,118.62,106540.0,117.9985,118.1977,117.8491,118.1479,106540.0
2020-07-17 15:20:00,118.61,118.81,118.57,118.7,209742.0,118.1379,118.3371,118.0981,118.2276,209742.0
2020-07-17 15:30:00,118.69,118.77,118.51,118.77,113794.0,118.2176,118.2973,118.0383,118.2973,113794.0
2020-07-17 15:40:00,118.77,118.94,118.69,118.76,193470.0,118.2973,118.4666,118.2176,118.2873,193470.0
2020-07-17 15:50:00,118.78,118.89,118.61,118.74,389101.0,118.3072,118.4168,118.1379,118.2674,389101.0
2020-07-20 09:30:00,119.96,120.82,119.67,119.93,413517.0,119.4825,120.3391,119.1937,119.4527,413517.0
2020-07-20 09:40:00,119.93,119.99,118.26,118.65,439223.0,119.4527,119.5124,117.7893,118.1778,439223.0
2020-07-20 09:50:00,118.69,119.61,118.69,119.49,194248.0,118.2176,119.1339,118.2176,119.0144,194248.0
2020-07-20 10:00:00,119.57,119.67,119.11,119.5,233751.0,119.0941,119.1937,118.6359,119.0244,233751.0
2020-07-20 10:10:00,119.49,119.94,119.42,119.9,123495.0,119.0144,119.4626,118.9447,119.4228,123495.0
2020-07-20 10:20:00,119.91,120.54,119.58,120.49,74032.0,119.4327,120.0602,119.1041,120.0104,74032.0
2020-07-20 10:30:00,120.53,120.97,120.38,120.52,121632.0,120.0503,120.4885,119.9009,120.0403,121632.0
2020-07-20 10:40:00,120.56,120.89,120.17,120.2,51153.0,120.0802,120.4088,119.6917,119.7216,51153.0
2020-07-20 10:50:00,120.23,120.49,119.93,120.49,62055.0,119.7515,120.0104,119.4527,120.0104,62055.0
2020-07-20 11:00:00,120.51,120.62,120.3,120.32,55807.0,120.0303,120.1399,119.8212,119.8411,55807.0
2020-07-20 11:10:00,120.32,120.64,120.31,120.54,228435.0,119.8411,120.1598,119.8311,120.0602,228435.0
2020-07-20 11:20:00,120.51,120.57,120.16,120.32,66419.0,120.0303,120.0901,119.6817,119.8411,66419.0
2020-07-20 11:30:00,120.38,120.67,120.31,120.46,94907.0,119.9009,120.1897,119.8311,119.9805,94907.0
2020-07-20 11:40:00,120.44,120.46,120.03,120.21,52834.0,119.9606,119.9805,119.5523,119.7315,52834.0
2020-07-20 11:50:00,120.19,120.2,119.74,119.78,53156.0,119.7116,119.7216,119.2634,119.3033,53156.0
2020-07-20 12:00:00,119.82,119.86,119.59,119.59,68847.0,119.3431,119.3829,119.114,119.114,68847.0
2020-07-20 12:10:00,119.59,119.86,119.57,119.84,53793.0,119.114,119.3829,119.0941,119.363,53793.0
2020-07-20 12:20:00,119.85,119.88,119.54,119.7,53958.0,119.373,119.4029,119.0642,119.2236,53958.0
2020-07-20 12:30:00,119.66,120.08,119.62,119.93,58106.0,119.1837,119.6021,119.1439,119.4527,58106.0
2020-07-20 12:40:00,119.89,119.93,119.69,119.78,88022.0,119.4128,119.4527,119.2136,119.3033,88022.0
2020-07-20 12:50:00,119.77,119.98,119.55,119.98,63059.0,119.2933,119.5025,119.0742,119.5025,63059.0
2020-07-20 13:00:00,120.02,120.04,119.84,119.91,32409.0,119.5423,119.5622,119.363,119.4327,32409.0
2020-07-20 13:10:00,119.91,119.94,119.67,119.81,18721.0,119.4327,119.4626,119.1937,119.3331,18721.0
2020-07-20 13:20:00,119.79,119.79,119.53,119.66,52309.0,119.3132,119.3132,119.0542,119.1837,52309.0
2020-07-20 13:30:00,119.64,119.77,119.48,119.75,57631.0,119.1638,119.2933,119.0044,119.2734,57631.0
2020-07-20 13:40:00,119.75,119.97,119.7,119.7,34851.0,119.2734,119.4925,119.2236,119.2236,34851.0
2020-07-20 13:50:00,119.72,119.77,119.39,119.39,35967.0,119.2435,119.2933,118.9148,118.9148,35967.0
2020-07-20 14:00:00,119.42,119.71,119.31,119.61,70209.0,118.9447,119.2335,118.8351,119.1339,70209.0
2020-07-20 14:10:00,119.61,119.87,119.58,119.82,39960.0,119.1339,119.3929,119.1041,119.3431,39960.0
2020-07-20 14:20:00,119.85,119.92,119.75,119.89,38700.0,119.373,119.4427,119.2734,119.4128,38700.0
2020-07-20 14:30:00,119.87,120.04,119.79,119.81,61841.0,119.3929,119.5622,119.3132,119.3331,61841.0
2020-07-20 14:40:00,119.82,120.04,119.82,119.97,31390.0,119.3431,119.5622,119.3431,119.4925,31390.0
2020-07-20 14:50:00,120.01,120.14,119.83,120.07,41729.0,119.5323,119.6618,119.3531,119.5921,41729.0
2020-07-20 15:00:00,120.04,120.19,119.94,120.07,43205.0,119.5622,119.7116,119.4626,119.5921,43205.0
2020-07-20 15:10:00,120.07,120.32,120.01,120.28,113806.0,119.5921,119.8411,119.5323,119.8013,113806.0
2020-07-20 15:20:00,120.28,120.37,120.23,120.3,153579.0,119.8013,119.8909,119.7515,119.8212,153579.0
2020-07-20 15:30:00,120.3,120.55,120.3,120.54,210855.0,119.8212,120.0702,119.8212,120.0602,210855.0
2020-07-20 15:40:00,120.54,120.58,120.38,120.43,224497.0,120.0602,120.1001,119.9009,119.9507,224497.0
2020-07-20 15:50:00,120.43,120.61,120.33,120.39,367727.0,119.9507,120.13,119.8511,119.9108,367727.0
2020-07-21 09:30:00,121.0,121.06,119.52,119.76,291874.0,120.5184,120.5782,119.0443,119.2833,291874.0
2020-07-21 09:40:00,119.74,120.04,119.22,120.02,283035.0,119.2634,119.5622,118.7455,119.5423,283035.0
2020-07-21 09:50:00,120.01,120.35,119.74,119.97,116510.0,119.5323,119.871,119.2634,119.4925,116510.0
2020-07-21 10:00:00,119.98,120.1,119.49,119.5,173357.0,119.5025,119.622,119.0144,119.0244,173357.0
2020-07-21 10:10:00,119.52,119.92,119.3,119.9,109057.0,119.0443,119.4427,118.8252,119.4228,109057.0
2020-07-21 10:20:00,119.89,120.19,119.61,119.8,122372.0,119.4128,119.7116,119.1339,119.3232,122372.0
2020-07-21 10:30:00,119.84,120.08,119.59,119.88,84592.0,119.363,119.6021,119.114,119.4029,84592.0
2020-07-21 10:40:00,119.87,120.12,119.25,119.26,114209.0,119.3929,119.6419,118.7754,118.7853,114209.0
2020-07-21 10:50:00,119.26,119.51,119.09,119.25,114730.0,118.7853,119.0343,118.616,118.7754,114730.0
2020-07-21 11:00:00,119.29,119.31,118.57,118.6,135772.0,118.8152,118.8351,118.0981,118.128,135772.0
2020-07-21 11:10:00,118.6,118.86,118.04,118.53,198997.0,118.128,118.3869,117.5702,118.0582,198997.0
2020-07-21 11:20:00,118.55,118.68,118.37,118.5,77642.0,118.0782,118.2076,117.8989,118.0283,77642.0
2020-07-21 11:30:00,118.53,118.69,118.08,118.09,73615.0,118.0582,118.2176,117.61,117.62,73615.0
2020-07-21 11:40:00,118.09,118.37,117.84,117.94,82793.0,117.62,117.8989,117.371,117.4706,82793.0
2020-07-21 11:50:00,117.94,118.03,117.69,118.01,141044.0,117.4706,117.5602,117.2216,117.5403,141044.0
2020-07-21 12:00:00,118.03,118.24,117.99,118.15,63718.0,117.5602,117.7694,117.5204,117.6797,63718.0
2020-07-21 12:10:00,118.14,118.62,118.06,118.57,39685.0,117.6698,118.1479,117.5901,118.0981,39685.0
2020-07-21 12:20:00,118.6,118.87,118.52,118.86,71394.0,118.128,118.3969,118.0483,118.3869,71394.0
2020-07-21 12:30:00,118.83,118.84,118.63,118.64,22734.0,118.357,118.367,118.1578,118.1678,22734.0
2020-07-21 12:40:00,118.59,118.84,118.49,118.59,41634.0,118.118,118.367,118.0184,118.118,41634.0
2020-07-21 12:50:00,118.6,118.78,118.47,118.75,35397.0,118.128,118.3072,117.9985,118.2774,35397.0
2020-07-21 13:00:00,118.78,118.92,118.69,118.76,58722.0,118.3072,118.4467,118.2176,118.2873,58722.0
2020-07-21 13:10:00,118.73,118.86,118.55,118.82,33789.0,118.2574,118.3869,118.0782,118.3471,33789.0
2020-07-21 13:20:00,118.84,119.43,118.84,119.34,71378.0,118.367,118.9546,118.367,118.865,71378.0
2020-07-21 13:30:00,119.31,119.5,118.99,119.1,53783.0,118.8351,119.0244,118.5164,118.626,53783.0
2020-07-21 13:40:00,119.14,119.2,118.82,118.83,60384.0,118.6658,118.7256,118.3471,118.357,60384.0
2020-07-21 13:50:00,118.82,118.87,118.63,118.67,58087.0,118.3471,118.3969,118.1578,118.1977,58087.0
2020-07-21 14:00:00,118.71,119.08,118.67,119.08,53600.0,118.2375,118.606,118.1977,118.606,53600.0
2020-07-21 14:10:00,119.1,119.14,118.93,119.03,38207.0,118.626,118.6658,118.4566,118.5562,38207.0
2020-07-21 14:20:00,119.04,119.44,119.04,119.33,67139.0,118.5662,118.9646,118.5662,118.855,67139.0
2020-07-21 14:30:00,119.32,119.33,119.06,119.16,35178.0,118.8451,118.855,118.5861,118.6857,35178.0
2020-07-21 14:40:00,119.17,119.21,118.95,119.04,22241.0,118.6957,118.7355,118.4766,118.5662,22241.0
2020-07-21 14:50:00,119.04,119.07,118.81,118.95,33481.0,118.5662,118.5961,118.3371,118.4766,33481.0
2020-07-21 15:00:00,118.89,119.04,118.76,118.8,60690.0,118.4168,118.5662,118.2873,118.3272,60690.0
2020-07-21 15:10:00,118.74,118.81,118.15,118.22,58930.0,118.2674,118.3371,117.6797,117.7495,58930.0
2020-07-21 15:20:00,118.24,118.34,118.03,118.09,115555.0,117.7694,117.869,117.5602,117.62,115555.0
2020-07-21 15:30:00,118.1,118.2,117.75,117.83,130955.0,117.6299,117.7295,117.2813,117.361,130955.0
2020-07-21 15:40:00,117.84,118.11,117.79,118.08,107588.0,117.371,117.6399,117.3212,117.61,107588.0
2020-07-21 15:50:00,118.06,118.06,117.45,117.82,316135.0,117.5901,117.5901,116.9825,117.3511,316135.0
2020-07-22 09:30:00,117.69,118.03,117.35,117.84,368780.0,117.2216,117.5602,116.8829,117.371,368780.0
2020-07-22 09:40:00,117.84,118.01,117.44,117.58,120192.0,117.371,117.5403,116.9726,117.112,120192.0
2020-07-22 09:50:00,117.58,118.02,117.48,117.65,77881.0,117.112,117.5503,117.0124,117.1817,77881.0
2020-07-22 10:00:00,117.6,118.0,117.19,117.27,65124.0,117.1319,117.5303,116.7236,116.8032,65124.0
2020-07-22 10:10:00,117.27,117.38,117.13,117.25,62653.0,116.8032,116.9128,116.6638,116.7833,62653.0
2020-07-22 10:20:00,117.23,117.61,117.22,117.48,141230.0,116.7634,117.1419,116.7534,117.0124,141230.0
2020-07-22 10:30:00,117.44,117.65,117.28,117.57,58623.0,116.9726,117.1817,116.8132,117.1021,58623.0
2020-07-22 10:40:00,117.44,117.44,116.37,116.41,109534.0,116.9726,116.9726,115.9068,115.9467,109534.0
2020-07-22 10:50:00,116.39,116.67,116.28,116.67,115036.0,115.9267,116.2056,115.8172,116.2056,115036.0
2020-07-22 11:00:00,116.68,116.86,116.58,116.63,88789.0,116.2156,116.3949,116.116,116.1658,88789.0
2020-07-22 11:10:00,116.6,116.92,116.4,116.85,66485.0,116.1359,116.4546,115.9367,116.3849,66485.0
2020-07-22 11:20:00,116.88,116.88,116.57,116.75,156894.0,116.4148,116.4148,116.106,116.2853,156894.0
2020-07-22 11:30:00,116.76,116.97,116.7,116.96,30868.0,116.2953,116.5044,116.2355,116.4945,30868.0
2020-07-22 11:40:00,116.95,117.06,116.85,116.85,20886.0,116.4845,116.5941,116.3849,116.3849,20886.0
2020-07-22 11:50:00,116.82,117.15,116.77,117.09,73480.0,116.355,116.6837,116.3052,116.624,73480.0
2020-07-22 12:00:00,117.1,117.14,116.91,117.01,22194.0,116.6339,116.6738,116.4447,116.5443,22194.0
2020-07-22 12:10:00,117.06,117.49,117.06,117.32,59276.0,116.5941,117.0224,116.5941,116.853,59276.0
2020-07-22 12:20:00,117.33,117.43,117.25,117.36,35477.0,116.863,116.9626,116.7833,116.8929,35477.0
2020-07-22 12:30:00,117.37,117.4,116.91,116.94,61542.0,116.9028,116.9327,116.4447,116.4746,61542.0
2020-07-22 12:40:00,116.93,117.06,116.83,117.05,94958.0,116.4646,116.5941,116.365,116.5841,94958.0
2020-07-22 12:50:00,117.04,117.07,116.79,116.93,28628.0,116.5742,116.604,116.3252,116.4646,28628.0
2020-07-22 13:00:00,116.89,117.11,116.88,117.01,21042.0,116.4248,116.6439,116.4148,116.5443,21042.0
2020-07-22 13:10:00,117.0,117.2,116.98,117.2,25588.0,116.5343,116.7335,116.5144,116.7335,25588.0
2020-07-22 13:20:00,117.22,117.31,117.05,117.11,20326.0,116.7534,116.8431,116.5841,116.6439,20326.0
2020-07-22 13:30:00,117.14,117.19,116.87,116.94,38829.0,116.6738,116.7236,116.4048,116.4746,38829.0
2020-07-22 13:40:00,116.9,117.23,116.9,117.03,20744.0,116.4347,116.7634,116.4347,116.5642,20744.0
2020-07-22 13:50:00,117.03,117.03,116.64,116.65,65244.0,116.5642,116.5642,116.1758,116.1857,65244.0
2020-07-22 14:00:00,116.63,116.89,116.61,116.66,47609.0,116.1658,116.4248,116.1459,116.1957,47609.0
2020-07-22 14:10:00,116.67,116.74,116.54,116.73,81139.0,116.2056,116.2754,116.0762,116.2654,81139.0
2020-07-22 14:20:00,116.73,116.74,116.56,116.7,35017.0,116.2654,116.2754,116.0961,116.2355,35017.0
2020-07-22 14:30:00,116.73,117.0,116.72,116.97,40304.0,116.2654,116.5343,116.2554,116.5044,40304.0
2020-07-22 14:40:00,116.96,117.09,116.86,116.94,108173.0,116.4945,116.624,116.3949,116.4746,108173.0
2020-07-22 14:50:00,116.98,117.08,116.81,116.81,30797.0,116.5144,116.614,116.3451,116.3451,30797.0
2020-07-22 15:00:00,116.78,116.89,116.76,116.82,27251.0,116.3152,116.4248,116.2953,116.355,27251.0
2020-07-22 15:10:00,116.83,117.15,116.8,117.04,66904.0,116.365,116.6837,116.3351,116.5742,66904.0
2020-07-22 15:20:00,117.05,117.11,116.78,116.81,77509.0,116.5841,116.6439,116.3152,116.3451,77509.0
2020-07-22 15:30:00,116.83,117.0,116.75,116.85,72998.0,116.365,116.5343,116.2853,116.3849,72998.0
2020-07-22 15:40:00,116.87,117.05,116.78,117.04,110531.0,116.4048,116.5841,116.3152,116.5742,110531.0
2020-07-22 15:50:00,117.06,117.4,116.94,117.34,350289.0,116.5941,116.9327,116.4746,116.873,350289.0
2020-07-23 09:30:00,117.15,117.9,116.46,117.67,122926.0,116.6837,117.4307,115.9965,117.2017,122926.0
2020-07-23 09:40:00,117.62,117.96,117.24,117.88,68547.0,117.1519,117.4905,116.7734,117.4108,68547.0
2020-07-23 09:50:00,117.94,118.13,117.76,118.13,51469.0,117.4706,117.6598,117.2913,117.6598,51469.0
2020-07-23 10:00:00,118.11,118.11,117.45,117.51,43011.0,117.6399,117.6399,116.9825,117.0423,43011.0
2020-07-23 10:10:00,117.45,117.76,117.19,117.31,24041.0,116.9825,117.2913,116.7236,116.8431,24041.0
2020-07-23 10:20:00,117.29,118.04,117.29,117.98,53741.0,116.8232,117.5702,116.8232,117.5104,53741.0
2020-07-23 10:30:00,118.03,118.41,117.95,118.32,81253.0,117.5602,117.9387,117.4805,117.8491,81253.0
2020-07-23 10:40:00,118.36,118.46,118.01,118.32,38036.0,117.8889,117.9885,117.5403,117.8491,38036.0
2020-07-23 10:50:00,118.4,118.46,118.19,118.23,49233.0,117.9287,117.9885,117.7196,117.7594,49233.0
2020-07-23 11:00:00,118.17,118.4,117.85,118.0,49207.0,117.6997,117.9287,117.3809,117.5303,49207.0
2020-07-23 11:10:00,118.03,118.15,117.89,118.09,33587.0,117.5602,117.6797,117.4208,117.62,33587.0
2020-07-23 11:20:00,118.11,118.16,117.84,118.07,32522.0,117.6399,117.6897,117.371,117.6001,32522.0
2020-07-23 11:30:00,117.98,118.27,117.92,118.27,11017.0,117.5104,117.7993,117.4507,117.7993,11017.0
2020-07-23 11:40:00,118.29,118.39,118.16,118.25,124233.0,117.8192,117.9188,117.6897,117.7793,124233.0
2020-07-23 11:50:00,118.25,118.26,117.89,117.92,49451.0,117.7793,117.7893,117.4208,117.4507,49451.0
2020-07-23 12:00:00,117.92,117.92,117.53,117.61,30157.0,117.4507,117.4507,117.0622,117.1419,30157.0
2020-07-23 12:10:00,117.57,117.78,117.46,117.64,44964.0,117.1021,117.3112,116.9925,117.1718,44964.0
2020-07-23 12:20:00,117.62,117.78,117.42,117.53,44822.0,117.1519,117.3112,116.9526,117.0622,44822.0
2020-07-23 12:30:00,117.54,117.69,116.65,116.68,101704.0,117.0722,117.2216,116.1857,116.2156,101704.0
2020-07-23 12:40:00,116.66,117.31,116.66,117.25,47452.0,116.1957,116.8431,116.1957,116.7833,47452.0
2020-07-23 12:50:00,117.2,117.27,116.9,117.27,54076.0,116.7335,116.8032,116.4347,116.8032,54076.0
2020-07-23 13:00:00,117.2,117.49,117.2,117.36,29942.0,116.7335,117.0224,116.7335,116.8929,29942.0
2020-07-23 13:10:00,117.34,117.43,117.02,117.12,14761.0,116.873,116.9626,116.5542,116.6538,14761.0
2020-07-23 13:20:00,117.06,117.06,116.7,116.77,28340.0,116.5941,116.5941,116.2355,116.3052,28340.0
2020-07-23 13:30:00,116.77,116.84,116.13,116.35,159786.0,116.3052,116.375,115.6678,115.8869,159786.0
2020-07-23 13:40:00,116.35,116.36,115.68,115.68,130053.0,115.8869,115.8969,115.2196,115.2196,130053.0
2020-07-23 13:50:00,115.68,115.92,115.4,115.86,151896.0,115.2196,115.4586,114.9407,115.3989,151896.0
2020-07-23 14:00:00,115.83,115.83,115.02,115.05,177433.0,115.369,115.369,114.5622,114.5921,177433.0
2020-07-23 14:10:00,115.0,115.06,113.8,114.5,309220.0,114.5423,114.602,113.3471,114.0443,309220.0
2020-07-23 14:20:00,114.49,115.04,114.39,115.0,131122.0,114.0343,114.5821,113.9347,114.5423,131122.0
2020-07-23 14:30:00,114.99,115.37,114.74,114.74,81494.0,114.5323,114.9108,114.2833,114.2833,81494.0
2020-07-23 14:40:00,114.79,115.41,114.73,115.38,124102.0,114.3331,114.9506,114.2734,114.9208,124102.0
2020-07-23 14:50:00,115.37,115.59,115.21,115.5,165135.0,114.9108,115.1299,114.7514,115.0403,165135.0
2020-07-23 15:00:00,115.51,115.65,115.22,115.28,252486.0,115.0502,115.1897,114.7614,114.8212,252486.0
2020-07-23 15:10:00,115.24,115.76,115.24,115.66,295217.0,114.7813,115.2993,114.7813,115.1997,295217.0
2020-07-23 15:20:00,115.66,115.84,115.37,115.45,280426.0,115.1997,115.3789,114.9108,114.9905,280426.0
2020-07-23 15:30:00,115.45,115.46,114.93,115.18,217176.0,114.9905,115.0004,114.4726,114.7216,217176.0
2020-07-23 15:40:00,115.1,115.17,114.91,115.0,145986.0,114.6419,114.7116,114.4526,114.5423,145986.0
2020-07-23 15:50:00,115.0,115.01,114.62,114.97,272677.0,114.5423,114.5522,114.1638,114.5124,272677.0
2020-07-24 09:30:00,113.75,114.0,110.99,111.41,409302.0,113.2973,113.5463,110.5482,110.9666,409302.0
2020-07-24 09:40:00,111.41,112.16,111.13,111.7,265881.0,110.9666,111.7136,110.6877,111.2554,265881.0
2020-07-24 09:50:00,111.62,112.4,111.13,112.4,325179.0,111.1757,111.9526,110.6877,111.9526,325179.0
2020-07-24 10:00:00,112.41,113.03,112.27,112.66,300726.0,111.9626,112.5801,111.8231,112.2116,300726.0
2020-07-24 10:10:00,112.61,112.74,112.19,112.5,89152.0,112.1618,112.2913,111.7435,112.0522,89152.0
2020-07-24 10:20:00,112.59,113.12,112.57,112.6,180564.0,112.1419,112.6698,112.122,112.1518,180564.0
2020-07-24 10:30:00,112.64,112.81,112.09,112.5,124493.0,112.1917,112.361,111.6439,112.0522,124493.0
2020-07-24 10:40:00,112.5,113.11,112.5,112.82,159972.0,112.0522,112.6598,112.0522,112.371,159972.0
2020-07-24 10:50:00,112.82,113.46,112.73,113.38,170456.0,112.371,113.0084,112.2813,112.9287,170456.0
2020-07-24 11:00:00,113.39,113.46,112.77,112.89,124982.0,112.9387,113.0084,112.3212,112.4407,124982.0
2020-07-24 11:10:00,112.87,112.91,112.34,112.46,146421.0,112.4208,112.4606,111.8929,112.0124,146421.0
2020-07-24 11:20:00,112.49,112.81,112.39,112.7,96486.0,112.0423,112.361,111.9427,112.2514,96486.0
2020-07-24 11:30:00,112.72,112.81,112.33,112.42,93825.0,112.2714,112.361,111.8829,111.9725,93825.0
2020-07-24 11:40:00,112.41,112.54,112.12,112.16,146874.0,111.9626,112.0921,111.6737,111.7136,146874.0
2020-07-24 11:50:00,112.15,112.17,111.82,112.1,162837.0,111.7036,111.7235,111.3749,111.6538,162837.0
2020-07-24 12:00:00,112.11,112.14,111.73,111.8,65335.0,111.6638,111.6937,111.2853,111.355,65335.0
2020-07-24 12:10:00,111.75,111.92,111.52,111.59,108354.0,111.3052,111.4745,111.0761,111.1459,108354.0
2020-07-24 12:20:00,111.6,111.94,111.54,111.92,64836.0,111.1558,111.4945,111.0961,111.4745,64836.0
2020-07-24 12:30:00,111.91,111.93,111.63,111.91,41182.0,111.4646,111.4845,111.1857,111.4646,41182.0
2020-07-24 12:40:00,111.9,111.97,111.79,111.93,42934.0,111.4546,111.5243,111.3451,111.4845,42934.0
2020-07-24 12:50:00,111.92,111.94,111.61,111.79,71577.0,111.4745,111.4945,111.1658,111.3451,71577.0
2020-07-24 13:00:00,111.77,111.99,111.41,111.54,96299.0,111.3251,111.5443,110.9666,111.0961,96299.0
2020-07-24 13:10:00,111.53,111.58,111.14,111.26,105856.0,111.0861,111.1359,110.6976,110.8172,105856.0
2020-07-24 13:20:00,111.29,111.8,111.28,111.8,45145.0,110.847,111.355,110.8371,111.355,45145.0
2020-07-24 13:30:00,111.82,112.43,111.71,111.98,108120.0,111.3749,111.9825,111.2654,111.5343,108120.0
2020-07-24 13:40:00,111.97,112.56,111.94,112.56,48737.0,111.5243,112.112,111.4945,112.112,48737.0
2020-07-24 13:50:00,112.55,112.56,112.24,112.26,61577.0,112.102,112.112,111.7933,111.8132,61577.0
2020-07-24 14:00:00,112.32,112.71,112.17,112.7,54153.0,111.8729,112.2614,111.7235,112.2514,54153.0
2020-07-24 14:10:00,112.7,112.75,112.45,112.52,112557.0,112.2514,112.3012,112.0024,112.0722,112557.0
2020-07-24 14:20:00,112.52,112.94,112.5,112.91,94649.0,112.0722,112.4905,112.0522,112.4606,94649.0
2020-07-24 14:30:00,112.9,113.02,112.41,112.67,101781.0,112.4506,112.5702,111.9626,112.2216,101781.0
2020-07-24 14:40:00,112.67,112.81,112.52,112.53,64613.0,112.2216,112.361,112.0722,112.0821,64613.0
2020-07-24 14:50:00,112.53,112.55,112.24,112.46,108619.0,112.0821,112.102,111.7933,112.0124,108619.0
2020-07-24 15:00:00,112.48,112.7,112.39,112.59,70718.0,112.0323,112.2514,111.9427,112.1419,70718.0
2020-07-24 15:10:00,112.59,112.68,112.13,112.16,83001.0,112.1419,112.2315,111.6837,111.7136,83001.0
2020-07-24 15:20:00,112.16,112.31,111.99,112.08,155255.0,111.7136,111.863,111.5443,111.6339,155255.0
2020-07-24 15:30:00,112.06,112.22,111.86,112.17,153759.0,111.614,111.7733,111.4148,111.7235,153759.0
2020-07-24 15:40:00,112.18,112.28,111.89,112.04,111230.0,111.7335,111.8331,111.4447,111.5941,111230.0
2020-07-24 15:50:00,112.01,112.24,111.71,112.22,627534.0,111.5642,111.7933,111.2654,111.7733,627534.0
2020-07-27 09:30:00,112.93,113.69,112.44,113.46,172930.0,112.4805,113.2375,111.9925,113.0084,172930.0
2020-07-27 09:40:00,113.35,114.01,113.33,114.01,82242.0,112.8988,113.5562,112.8789,113.5562,82242.0
2020-07-27 09:50:00,114.0,114.29,113.65,114.19,254601.0,113.5463,113.8351,113.1977,113.7355,254601.0
2020-07-27 10:00:00,114.15,114.61,114.14,114.55,229556.0,113.6957,114.1538,113.6857,114.0941,229556.0
2020-07-27 10:10:00,114.58,114.86,114.34,114.63,101794.0,114.124,114.4028,113.8849,114.1738,101794.0
2020-07-27 10:20:00,114.69,114.78,114.34,114.61,92759.0,114.2335,114.3232,113.8849,114.1538,92759.0
2020-07-27 10:30:00,114.6,114.88,114.54,114.7,35910.0,114.1439,114.4228,114.0841,114.2435,35910.0
2020-07-27 10:40:00,114.71,114.74,114.38,114.39,34426.0,114.2534,114.2833,113.9247,113.9347,34426.0
2020-07-27 10:50:00,114.39,114.52,114.15,114.2,31669.0,113.9347,114.0642,113.6957,113.7455,31669.0
2020-07-27 11:00:00,114.16,114.28,113.91,113.97,36284.0,113.7056,113.8251,113.4566,113.5164,36284.0
2020-07-27 11:10:00,114.01,114.07,113.3,113.62,56908.0,113.5562,113.616,112.849,113.1678,56908.0
2020-07-27 11:20:00,113.65,113.65,113.0,113.14,38071.0,113.1977,113.1977,112.5502,112.6897,38071.0
2020-07-27 11:30:00,113.03,113.24,112.66,112.71,95850.0,112.5801,112.7893,112.2116,112.2614,95850.0
2020-07-27 11:40:00,112.67,113.42,112.58,113.41,64468.0,112.2216,112.9686,112.1319,112.9586,64468.0
2020-07-27 11:50:00,113.35,113.69,113.34,113.46,58267.0,112.8988,113.2375,112.8889,113.0084,58267.0
2020-07-27 12:00:00,113.47,113.75,113.41,113.67,28096.0,113.0184,113.2973,112.9586,113.2176,28096.0
2020-07-27 12:10:00,113.7,113.8,113.61,113.75,20743.0,113.2475,113.3471,113.1578,113.2973,20743.0
2020-07-27 12:20:00,113.74,114.01,113.72,113.91,37230.0,113.2873,113.5562,113.2674,113.4566,37230.0
2020-07-27 12:30:00,113.92,113.92,113.67,113.85,18755.0,113.4666,113.4666,113.2176,113.3969,18755.0
2020-07-27 12:40:00,113.86,113.98,113.73,113.73,19609.0,113.4068,113.5263,113.2773,113.2773,19609.0
2020-07-27 12:50:00,113.72,113.84,113.69,113.82,22371.0,113.2674,113.3869,113.2375,113.367,22371.0
2020-07-27 13:00:00,113.83,113.94,113.71,113.76,46784.0,113.3769,113.4865,113.2574,113.3072,46784.0
2020-07-27 13:10:00,113.76,113.89,113.72,113.88,14933.0,113.3072,113.4367,113.2674,113.4267,14933.0
2020-07-27 13:20:00,113.9,114.12,113.9,114.12,37533.0,113.4467,113.6658,113.4467,113.6658,37533.0
2020-07-27 13:30:00,114.07,114.19,114.0,114.19,28583.0,113.616,113.7355,113.5463,113.7355,28583.0
2020-07-27 13:40:00,114.23,114.25,114.14,114.15,11566.0,113.7753,113.7953,113.6857,113.6957,11566.0
2020-07-27 13:50:00,114.2,114.21,114.0,114.05,36846.0,113.7455,113.7554,113.5463,113.5961,36846.0
2020-07-27 14:00:00,114.05,114.34,114.02,114.25,22090.0,113.5961,113.8849,113.5662,113.7953,22090.0
2020-07-27 14:10:00,114.24,114.24,113.95,114.02,23578.0,113.7853,113.7853,113.4965,113.5662,23578.0
2020-07-27 14:20:00,114.03,114.42,114.03,114.32,37778.0,113.5761,113.9646,113.5761,113.865,37778.0
2020-07-27 14:30:00,114.34,114.47,114.26,114.44,24908.0,113.8849,114.0144,113.8052,113.9845,24908.0
2020-07-27 14:40:00,114.43,114.6,114.36,114.6,48715.0,113.9745,114.1439,113.9048,114.1439,48715.0
2020-07-27 14:50:00,114.61,114.72,114.44,114.61,32539.0,114.1538,114.2634,113.9845,114.1538,32539.0
2020-07-27 15:00:00,114.62,114.98,114.59,114.92,47030.0,114.1638,114.5224,114.1339,114.4626,47030.0
2020-07-27 15:10:00,114.91,115.24,114.9,115.18,137673.0,114.4526,114.7813,114.4427,114.7216,137673.0
2020-07-27 15:20:00,115.19,115.42,115.12,115.21,65191.0,114.7315,114.9606,114.6618,114.7514,65191.0
2020-07-27 15:30:00,115.2,115.33,115.17,115.23,70258.0,114.7415,114.871,114.7116,114.7714,70258.0
2020-07-27 15:40:00,115.24,115.32,115.1,115.25,153219.0,114.7813,114.861,114.6419,114.7913,153219.0
2020-07-27 15:50:00,115.24,115.3,115.06,115.17,325512.0,114.7813,114.8411,114.602,114.7116,325512.0
2020-07-28 09:30:00,115.05,115.4,114.16,115.02,171041.0,114.5921,114.9407,113.7056,114.5622,171041.0
2020-07-28 09:40:00,114.99,115.46,114.8,115.23,88027.0,114.5323,115.0004,114.3431,114.7714,88027.0
2020-07-28 09:50:00,115.19,115.19,113.55,113.85,214873.0,114.7315,114.7315,113.0981,113.3969,214873.0
2020-07-28 10:00:00,113.83,114.4,113.74,114.08,197353.0,113.3769,113.9447,113.2873,113.6259,197353.0
2020-07-28 10:10:00,114.06,114.24,113.6,113.98,108384.0,113.606,113.7853,113.1479,113.5263,108384.0
2020-07-28 10:20:00,114.01,114.32,113.97,114.28,49802.0,113.5562,113.865,113.5164,113.8251,49802.0
2020-07-28 10:30:00,114.25,114.44,113.84,114.01,33562.0,113.7953,113.9845,113.3869,113.5562,33562.0
2020-07-28 10:40:00,113.85,113.92,113.49,113.76,61614.0,113.3969,113.4666,113.0383,113.3072,61614.0
2020-07-28 10:50:00,113.78,113.99,113.49,113.77,19156.0,113.3271,113.5363,113.0383,113.3172,19156.0
2020-07-28 11:00:00,113.8,113.84,113.36,113.38,46362.0,113.3471,113.3869,112.9088,112.9287,46362.0
2020-07-28 11:10:00,113.35,113.67,113.14,113.38,83997.0,112.8988,113.2176,112.6897,112.9287,83997.0
2020-07-28 11:20:00,113.38,113.55,113.27,113.55,26006.0,112.9287,113.0981,112.8192,113.0981,26006.0
2020-07-28 11:30:00,113.56,113.98,113.53,113.9,60348.0,113.108,113.5263,113.0781,113.4467,60348.0
2020-07-28 11:40:00,113.9,114.07,113.76,113.98,41970.0,113.4467,113.616,113.3072,113.5263,41970.0
2020-07-28 11:50:00,113.97,113.99,113.79,113.85,15146.0,113.5164,113.5363,113.3371,113.3969,15146.0
2020-07-28 12:00:00,113.82,113.85,113.58,113.77,64214.0,113.367,113.3969,113.1279,113.3172,64214.0
2020-07-28 12:10:00,113.78,113.83,113.56,113.7,17832.0,113.3271,113.3769,113.108,113.2475,17832.0
2020-07-28 12:20:00,113.69,113.98,113.69,113.97,9742.0,113.2375,113.5263,113.2375,113.5164,9742.0
2020-07-28 12:30:00,113.97,114.17,113.86,114.12,41666.0,113.5164,113.7156,113.4068,113.6658,41666.0
2020-07-28 12:40:00,114.08,114.23,113.91,114.13,15825.0,113.6259,113.7753,113.4566,113.6757,15825.0
2020-07-28 12:50:00,114.16,114.18,114.09,114.1,11386.0,113.7056,113.7255,113.6359,113.6459,11386.0
2020-07-28 13:00:00,114.07,114.13,113.84,113.92,19003.0,113.616,113.6757,113.3869,113.4666,19003.0
2020-07-28 13:10:00,113.8,113.83,113.57,113.68,8726.0,113.3471,113.3769,113.118,113.2275,8726.0
2020-07-28 13:20:00,113.69,113.83,113.69,113.73,21602.0,113.2375,113.3769,113.2375,113.2773,21602.0
2020-07-28 13:30:00,113.74,113.76,113.65,113.68,25485.0,113.2873,113.3072,113.1977,113.2275,25485.0
2020-07-28 13:40:00,113.67,113.67,113.48,113.48,30046.0,113.2176,113.2176,113.0283,113.0283,30046.0
2020-07-28 13:50:00,113.48,113.5,113.27,113.3,41240.0,113.0283,113.0483,112.8192,112.849,41240.0
2020-07-28 14:00:00,113.32,113.32,113.09,113.15,93457.0,112.869,112.869,112.6399,112.6996,93457.0
2020-07-28 14:10:00,113.16,113.42,113.16,113.41,49196.0,112.7096,112.9686,112.7096,112.9586,49196.0
2020-07-28 14:20:00,113.42,113.51,113.29,113.32,31964.0,112.9686,113.0582,112.8391,112.869,31964.0
2020-07-28 14:30:00,113.32,113.42,113.19,113.22,77772.0,112.869,112.9686,112.7395,112.7694,77772.0
2020-07-28 14:40:00,113.21,113.24,113.08,113.17,37853.0,112.7594,112.7893,112.6299,112.7196,37853.0
2020-07-28 14:50:00,113.19,113.28,113.06,113.11,19542.0,112.7395,112.8291,112.61,112.6598,19542.0
2020-07-28 15:00:00,113.13,113.18,112.8,112.82,46566.0,112.6797,112.7295,112.351,112.371,46566.0
2020-07-28 15:10:00,112.8,112.99,112.62,112.99,67086.0,112.351,112.5403,112.1718,112.5403,67086.0
2020-07-28 15:20:00,112.96,113.11,112.89,113.07,29361.0,112.5104,112.6598,112.4407,112.62,29361.0
2020-07-28 15:30:00,113.05,113.13,112.74,112.76,40564.0,112.6,112.6797,112.2913,112.3112,40564.0
2020-07-28 15:40:00,112.76,112.86,112.62,112.62,123032.0,112.3112,112.4108,112.1718,112.1718,123032.0
2020-07-28 15:50:00,112.6,112.61,112.08,112.2,324334.0,112.1518,112.1618,111.6339,111.7534,324334.0
2020-07-29 09:30:00,112.75,113.26,112.18,112.44,159188.0,112.3012,112.8092,111.7335,111.9925,159188.0
2020-07-29 09:40:00,112.41,112.62,111.65,111.66,94950.0,111.9626,112.1718,111.2056,111.2156,94950.0
2020-07-29 09:50:00,111.69,112.29,111.6,112.04,89184.0,111.2455,111.8431,111.1558,111.5941,89184.0
2020-07-29 10:00:00,112.09,112.33,111.63,111.74,65739.0,111.6439,111.8829,111.1857,111.2953,65739.0
2020-07-29 10:10:00,111.71,111.74,111.21,111.27,91467.0,111.2654,111.2953,110.7674,110.8271,91467.0
2020-07-29 10:20:00,111.28,111.46,111.11,111.39,193110.0,110.8371,111.0164,110.6678,110.9466,193110.0
2020-07-29 10:30:00,111.4,111.46,110.96,111.34,150986.0,110.9566,111.0164,110.5184,110.8968,150986.0
2020-07-29 10:40:00,111.34,111.35,110.42,110.49,102362.0,110.8968,110.9068,109.9805,110.0502,102362.0
2020-07-29 10:50:00,110.47,110.86,110.41,110.54,62980.0,110.0303,110.4188,109.9705,110.1,62980.0
2020-07-29 11:00:00,110.55,110.64,110.13,110.45,255279.0,110.11,110.1996,109.6917,110.0104,255279.0
2020-07-29 11:10:00,110.47,110.5,110.17,110.25,136534.0,110.0303,110.0602,109.7315,109.8112,136534.0
2020-07-29 11:20:00,110.25,110.52,110.25,110.51,76743.0,109.8112,110.0801,109.8112,110.0702,76743.0
2020-07-29 11:30:00,110.44,110.86,110.42,110.79,87932.0,110.0004,110.4188,109.9805,110.349,87932.0
2020-07-29 11:40:00,110.78,111.0,110.75,110.8,83265.0,110.3391,110.5582,110.3092,110.359,83265.0
2020-07-29 11:50:00,110.8,110.98,110.8,110.9,46519.0,110.359,110.5383,110.359,110.4586,46519.0
2020-07-29 12:00:00,110.89,110.9,110.49,110.49,119282.0,110.4486,110.4586,110.0502,110.0502,119282.0
2020-07-29 12:10:00,110.5,110.66,110.42,110.66,75735.0,110.0602,110.2196,109.9805,110.2196,75735.0
2020-07-29 12:20:00,110.66,111.1,110.66,110.88,56004.0,110.2196,110.6578,110.2196,110.4387,56004.0
2020-07-29 12:30:00,110.87,111.21,110.83,111.1,90211.0,110.4287,110.7674,110.3889,110.6578,90211.0
2020-07-29 12:40:00,111.11,111.14,110.92,110.96,35714.0,110.6678,110.6976,110.4785,110.5184,35714.0
2020-07-29 12:50:00,110.95,111.13,110.85,110.94,65700.0,110.5084,110.6877,110.4088,110.4984,65700.0
2020-07-29 13:00:00,110.92,110.97,110.76,110.8,120726.0,110.4785,110.5283,110.3192,110.359,120726.0
2020-07-29 13:10:00,110.78,110.83,110.6,110.74,43643.0,110.3391,110.3889,110.1598,110.2992,43643.0
2020-07-29 13:20:00,110.71,110.81,110.56,110.73,59520.0,110.2694,110.369,110.12,110.2893,59520.0
2020-07-29 13:30:00,110.72,110.79,110.67,110.73,57807.0,110.2793,110.349,110.2295,110.2893,57807.0
2020-07-29 13:40:00,110.73,110.79,110.53,110.55,35878.0,110.2893,110.349,110.0901,110.11,35878.0
2020-07-29 13:50:00,110.56,110.62,110.51,110.57,46996.0,110.12,110.1797,110.0702,110.1299,46996.0
2020-07-29 14:00:00,110.63,110.7,110.43,110.54,54668.0,110.1897,110.2594,109.9905,110.1,54668.0
2020-07-29 14:10:00,110.52,110.76,110.49,110.49,174895.0,110.0801,110.3192,110.0502,110.0502,174895.0
2020-07-29 14:20:00,110.5,110.59,110.35,110.43,80896.0,110.0602,110.1498,109.9108,109.9905,80896.0
2020-07-29 14:30:00,110.44,110.79,110.44,110.65,65690.0,110.0004,110.349,110.0004,110.2096,65690.0
2020-07-29 14:40:00,110.66,110.87,110.66,110.85,147722.0,110.2196,110.4287,110.2196,110.4088,147722.0
2020-07-29 14:50:00,110.84,110.86,110.24,110.24,94036.0,110.3988,110.4188,109.8012,109.8012,94036.0
2020-07-29 15:00:00,110.26,110.53,110.18,110.49,165975.0,109.8211,110.0901,109.7415,110.0502,165975.0
2020-07-29 15:10:00,110.5,110.65,110.41,110.51,98600.0,110.0602,110.2096,109.9705,110.0702,98600.0
2020-07-29 15:20:00,110.54,110.76,110.23,110.38,117280.0,110.1,110.3192,109.7913,109.9407,117280.0
2020-07-29 15:30:00,110.38,110.83,110.35,110.65,188308.0,109.9407,110.3889,109.9108,110.2096,188308.0
2020-07-29 15:40:00,110.65,110.67,110.32,110.39,149225.0,110.2096,110.2295,109.8809,109.9506,149225.0
2020-07-29 15:50:00,110.37,110.41,110.07,110.38,478369.0,109.9307,109.9705,109.6319,109.9407,478369.0
2020-07-30 09:30:00,109.42,110.77,109.28,110.76,308608.0,108.9845,110.3291,108.845,110.3192,308608.0
2020-07-30 09:40:00,110.69,112.04,110.68,111.88,194289.0,110.2494,111.5941,110.2395,111.4347,194289.0
2020-07-30 09:50:00,111.84,111.93,110.5,110.85,256399.0,111.3949,111.4845,110.0602,110.4088,256399.0
2020-07-30 10:00:00,110.76,111.31,110.67,111.29,88540.0,110.3192,110.867,110.2295,110.847,88540.0
2020-07-30 10:10:00,111.33,111.67,110.89,110.89,61024.0,110.8869,111.2255,110.4486,110.4486,61024.0
2020-07-30 10:20:00,110.88,111.31,110.57,111.27,70633.0,110.4387,110.867,110.1299,110.8271,70633.0
2020-07-30 10:30:00,111.24,111.42,110.92,111.36,94402.0,110.7972,110.9765,110.4785,110.9168,94402.0
2020-07-30 10:40:00,111.39,111.43,110.93,111.09,33984.0,110.9466,110.9865,110.4885,110.6478,33984.0
2020-07-30 10:50:00,111.02,111.22,110.77,111.13,23843.0,110.5781,110.7773,110.3291,110.6877,23843.0
2020-07-30 11:00:00,111.15,111.39,111.08,111.19,34918.0,110.7076,110.9466,110.6379,110.7474,34918.0
2020-07-30 11:10:00,111.24,111.48,111.04,111.47,38968.0,110.7972,111.0363,110.598,111.0263,38968.0
2020-07-30 11:20:00,111.48,111.9,111.48,111.66,84977.0,111.0363,111.4546,111.0363,111.2156,84977.0
2020-07-30 11:30:00,111.7,111.8,111.42,111.59,27725.0,111.2554,111.355,110.9765,111.1459,27725.0
2020-07-30 11:40:00,111.61,111.65,111.35,111.51,26997.0,111.1658,111.2056,110.9068,111.0662,26997.0
2020-07-30 11:50:00,111.47,111.49,111.34,111.39,13700.0,111.0263,111.0463,110.8968,110.9466,13700.0
2020-07-30 12:00:00,111.45,112.0,111.45,111.9,94502.0,111.0064,111.5542,111.0064,111.4546,94502.0
2020-07-30 12:10:00,111.9,112.53,111.9,112.18,63501.0,111.4546,112.0821,111.4546,111.7335,63501.0
2020-07-30 12:20:00,112.19,112.27,111.85,111.93,36537.0,111.7435,111.8231,111.4048,111.4845,36537.0
2020-07-30 12:30:00,111.94,112.05,111.84,112.02,45131.0,111.4945,111.604,111.3949,111.5741,45131.0
2020-07-30 12:40:00,112.04,112.21,111.98,112.14,33634.0,111.5941,111.7634,111.5343,111.6937,33634.0
2020-07-30 12:50:00,112.16,112.26,111.91,112.02,42534.0,111.7136,111.8132,111.4646,111.5741,42534.0
2020-07-30 13:00:00,111.97,112.27,111.86,112.26,20202.0,111.5243,111.8231,111.4148,111.8132,20202.0
2020-07-30 13:10:00,112.27,112.38,112.22,112.27,107850.0,111.8231,111.9327,111.7733,111.8231,107850.0
2020-07-30 13:20:00,112.29,112.46,112.03,112.1,83583.0,111.8431,112.0124,111.5841,111.6538,83583.0
2020-07-30 13:30:00,112.09,112.14,111.81,111.98,56838.0,111.6439,111.6937,111.365,111.5343,56838.0
2020-07-30 13:40:00,112.02,112.42,112.01,112.39,24888.0,111.5741,111.9725,111.5642,111.9427,24888.0
2020-07-30 13:50:00,112.45,112.74,112.44,112.59,92778.0,112.0024,112.2913,111.9925,112.1419,92778.0
2020-07-30 14:00:00,112.57,112.7,112.52,112.65,47322.0,112.122,112.2514,112.0722,112.2016,47322.0
2020-07-30 14:10:00,112.63,112.67,112.37,112.43,56300.0,112.1817,112.2216,111.9227,111.9825,56300.0
2020-07-30 14:20:00,112.44,112.49,112.19,112.19,75634.0,111.9925,112.0423,111.7435,111.7435,75634.0
2020-07-30 14:30:00,112.24,112.59,112.24,112.54,51237.0,111.7933,112.1419,111.7933,112.0921,51237.0
2020-07-30 14:40:00,112.54,112.63,112.28,112.33,70209.0,112.0921,112.1817,111.8331,111.8829,70209.0
2020-07-30 14:50:00,112.34,112.38,112.17,112.26,40325.0,111.8929,111.9327,111.7235,111.8132,40325.0
2020-07-30 15:00:00,112.27,112.39,111.84,111.86,84235.0,111.8231,111.9427,111.3949,111.4148,84235.0
2020-07-30 15:10:00,111.86,112.24,111.79,112.23,68048.0,111.4148,111.7933,111.3451,111.7833,68048.0
2020-07-30 15:20:00,112.23,112.41,112.15,112.41,56890.0,111.7833,111.9626,111.7036,111.9626,56890.0
2020-07-30 15:30:00,112.41,112.48,112.2,112.22,71266.0,111.9626,112.0323,111.7534,111.7733,71266.0
2020-07-30 15:40:00,112.23,112.31,111.88,112.01,135196.0,111.7833,111.863,111.4347,111.5642,135196.0
2020-07-30 15:50:00,112.03,112.2,111.87,112.06,217780.0,111.5841,111.7534,111.4247,111.614,217780.0
2020-07-31 09:30:00,112.35,112.4,111.07,111.43,186103.0,111.9028,111.9526,110.6279,110.9865,186103.0
2020-07-31 09:40:00,111.38,111.89,111.27,111.48,137251.0,110.9367,111.4447,110.8271,111.0363,137251.0
2020-07-31 09:50:00,111.51,111.51,110.93,111.31,58730.0,111.0662,111.0662,110.4885,110.867,58730.0
2020-07-31 10:00:00,111.32,111.34,110.09,110.09,55243.0,110.8769,110.8968,109.6518,109.6518,55243.0
2020-07-31 10:10:00,110.06,110.13,109.36,109.46,200832.0,109.6219,109.6917,108.9247,109.0243,200832.0
2020-07-31 10:20:00,109.45,109.64,109.2,109.37,187188.0,109.0144,109.2036,108.7654,108.9347,187188.0
2020-07-31 10:30:00,109.37,109.94,109.34,109.91,100162.0,108.9347,109.5024,108.9048,109.4725,100162.0
2020-07-31 10:40:00,109.89,109.89,108.83,109.03,156852.0,109.4526,109.4526,108.3968,108.596,156852.0
2020-07-31 10:50:00,109.03,109.22,108.33,109.22,159131.0,108.596,108.7853,107.8988,108.7853,159131.0
2020-07-31 11:00:00,109.3,109.31,108.76,108.78,90733.0,108.865,108.8749,108.3271,108.347,90733.0
2020-07-31 11:10:00,108.78,109.63,108.66,109.56,114841.0,108.347,109.1937,108.2275,109.1239,114841.0
2020-07-31 11:20:00,109.63,109.65,109.39,109.41,86146.0,109.1937,109.2136,108.9546,108.9745,86146.0
2020-07-31 11:30:00,109.44,109.63,109.14,109.22,100238.0,109.0044,109.1937,108.7056,108.7853,100238.0
2020-07-31 11:40:00,109.2,109.28,108.53,108.64,175074.0,108.7654,108.845,108.098,108.2076,175074.0
2020-07-31 11:50:00,108.69,108.79,108.18,108.26,198832.0,108.2574,108.357,107.7494,107.8291,198832.0
2020-07-31 12:00:00,108.24,108.25,107.69,108.01,282721.0,107.8092,107.8191,107.2614,107.5801,282721.0
2020-07-31 12:10:00,108.02,108.21,107.96,108.19,159500.0,107.5901,107.7793,107.5303,107.7594,159500.0
2020-07-31 12:20:00,108.18,108.74,108.17,108.71,121874.0,107.7494,108.3072,107.7395,108.2773,121874.0
2020-07-31 12:30:00,108.7,108.7,108.03,108.26,256846.0,108.2674,108.2674,107.6,107.8291,256846.0
2020-07-31 12:40:00,108.23,108.63,108.19,108.35,192125.0,107.7992,108.1976,107.7594,107.9187,192125.0
2020-07-31 12:50:00,108.33,108.83,108.24,108.76,195962.0,107.8988,108.3968,107.8092,108.3271,195962.0
2020-07-31 13:00:00,108.77,109.06,108.69,109.0,39059.0,108.3371,108.6259,108.2574,108.5662,39059.0
2020-07-31 13:10:00,109.0,109.13,108.8,108.91,34723.0,108.5662,108.6956,108.367,108.4765,34723.0
2020-07-31 13:20:00,108.92,109.2,108.88,109.05,61832.0,108.4865,108.7654,108.4466,108.616,61832.0
2020-07-31 13:30:00,109.04,109.14,108.62,108.74,36472.0,108.606,108.7056,108.1877,108.3072,36472.0
2020-07-31 13:40:00,108.82,109.15,108.75,109.14,42004.0,108.3869,108.7156,108.3172,108.7056,42004.0
2020-07-31 13:50:00,109.13,109.26,108.86,108.87,52832.0,108.6956,108.8251,108.4267,108.4367,52832.0
2020-07-31 14:00:00,108.86,109.01,108.59,108.62,47874.0,108.4267,108.5761,108.1578,108.1877,47874.0
2020-07-31 14:10:00,108.61,108.8,108.52,108.61,29815.0,108.1777,108.367,108.0881,108.1777,29815.0
2020-07-31 14:20:00,108.63,108.97,108.63,108.87,64218.0,108.1976,108.5363,108.1976,108.4367,64218.0
2020-07-31 14:30:00,108.87,109.16,108.84,109.06,41013.0,108.4367,108.7255,108.4068,108.6259,41013.0
2020-07-31 14:40:00,109.04,109.31,108.93,109.15,68484.0,108.606,108.8749,108.4964,108.7156,68484.0
2020-07-31 14:50:00,109.14,109.17,108.75,108.77,76468.0,108.7056,108.7355,108.3172,108.3371,76468.0
2020-07-31 15:00:00,108.79,109.25,108.72,109.12,77106.0,108.357,108.8152,108.2873,108.6857,77106.0
2020-07-31 15:10:00,109.11,109.14,108.77,109.11,81089.0,108.6757,108.7056,108.3371,108.6757,81089.0
2020-07-31 15:20:00,109.12,109.15,108.74,108.98,111618.0,108.6857,108.7156,108.3072,108.5462,111618.0
2020-07-31 15:30:00,108.98,109.03,108.73,108.74,79868.0,108.5462,108.596,108.2972,108.3072,79868.0
2020-07-31 15:40:00,108.74,109.23,108.74,109.23,156423.0,108.3072,108.7952,108.3072,108.7952,156423.0
2020-07-31 15:50:00,109.19,109.27,108.78,109.27,486286.0,108.7554,108.8351,108.347,108.8351,486286.0
2020-08-03 09:30:00,110.0,110.57,109.84,110.46,201495.0,109.5622,110.1299,109.4028,110.0203,201495.0
2020-08-03 09:40:00,110.48,110.83,110.3,110.33,113304.0,110.0403,110.3889,109.861,109.8909,113304.0
2020-08-03 09:50:00,110.37,111.34,110.37,111.13,102250.0,109.9307,110.8968,109.9307,110.6877,102250.0
2020-08-03 10:00:00,111.06,111.5,110.92,111.01,110258.0,110.618,111.0562,110.4785,110.5682,110258.0
2020-08-03 10:10:00,111.11,111.2,110.6,110.91,80037.0,110.6678,110.7574,110.1598,110.4686,80037.0
2020-08-03 10:20:00,110.93,111.14,110.7,110.86,134572.0,110.4885,110.6976,110.2594,110.4188,134572.0
2020-08-03 10:30:00,110.82,111.08,110.66,111.08,58832.0,110.3789,110.6379,110.2196,110.6379,58832.0
2020-08-03 10:40:00,111.09,111.19,110.75,111.01,42158.0,110.6478,110.7474,110.3092,110.5682,42158.0
2020-08-03 10:50:00,111.02,111.58,111.02,111.56,121721.0,110.5781,111.1359,110.5781,111.116,121721.0
2020-08-03 11:00:00,111.55,111.98,111.51,111.93,158929.0,111.106,111.5343,111.0662,111.4845,158929.0
2020-08-03 11:10:00,111.96,112.32,111.76,112.19,112077.0,111.5144,111.8729,111.3152,111.7435,112077.0
2020-08-03 11:20:00,112.22,112.24,111.96,112.0,70595.0,111.7733,111.7933,111.5144,111.5542,70595.0
2020-08-03 11:30:00,112.02,112.86,111.99,112.78,287142.0,111.5741,112.4108,111.5443,112.3311,287142.0
2020-08-03 11:40:00,112.79,112.84,112.46,112.8,81221.0,112.3411,112.3909,112.0124,112.351,81221.0
2020-08-03 11:50:00,112.8,113.04,112.53,112.73,152118.0,112.351,112.5901,112.0821,112.2813,152118.0
2020-08-03 12:00:00,112.72,112.73,112.23,112.36,51679.0,112.2714,112.2813,111.7833,111.9128,51679.0
2020-08-03 12:10:00,112.29,112.79,112.15,112.76,56951.0,111.8431,112.3411,111.7036,112.3112,56951.0
2020-08-03 12:20:00,112.76,112.89,112.64,112.86,44013.0,112.3112,112.4407,112.1917,112.4108,44013.0
2020-08-03 12:30:00,112.85,113.2,112.75,113.16,108064.0,112.4008,112.7494,112.3012,112.7096,108064.0
2020-08-03 12:40:00,113.17,113.4,113.08,113.27,171879.0,112.7196,112.9486,112.6299,112.8192,171879.0
2020-08-03 12:50:00,113.27,113.27,112.71,112.73,163508.0,112.8192,112.8192,112.2614,112.2813,163508.0
2020-08-03 13:00:00,112.71,113.1,112.67,113.03,94147.0,112.2614,112.6498,112.2216,112.5801,94147.0
2020-08-03 13:10:00,113.05,113.37,112.98,113.37,111770.0,112.6,112.9188,112.5303,112.9188,111770.0
2020-08-03 13:20:00,113.37,113.39,113.03,113.17,42077.0,112.9188,112.9387,112.5801,112.7196,42077.0
2020-08-03 13:30:00,113.16,113.42,113.16,113.41,66256.0,112.7096,112.9686,112.7096,112.9586,66256.0
2020-08-03 13:40:00,113.4,113.53,113.35,113.35,135361.0,112.9486,113.0781,112.8988,112.8988,135361.0
2020-08-03 13:50:00,113.34,113.59,113.19,113.19,63522.0,112.8889,113.1379,112.7395,112.7395,63522.0
2020-08-03 14:00:00,113.19,113.24,112.92,113.03,62479.0,112.7395,112.7893,112.4706,112.5801,62479.0
2020-08-03 14:10:00,113.04,113.65,113.03,113.49,84693.0,112.5901,113.1977,112.5801,113.0383,84693.0
2020-08-03 14:20:00,113.51,113.64,113.42,113.5,55447.0,113.0582,113.1877,112.9686,113.0483,55447.0
2020-08-03 14:30:00,113.52,113.71,113.47,113.7,126121.0,113.0682,113.2574,113.0184,113.2475,126121.0
2020-08-03 14:40:00,113.72,113.76,113.54,113.55,75751.0,113.2674,113.3072,113.0881,113.0981,75751.0
2020-08-03 14:50:00,113.55,113.75,113.5,113.51,64888.0,113.0981,113.2973,113.0483,113.0582,64888.0
2020-08-03 15:00:00,113.51,113.63,113.39,113.6,67806.0,113.0582,113.1777,112.9387,113.1479,67806.0
2020-08-03 15:10:00,113.62,113.71,113.33,113.4,142246.0,113.1678,113.2574,112.8789,112.9486,142246.0
2020-08-03 15:20:00,113.41,114.0,113.36,113.89,252217.0,112.9586,113.5463,112.9088,113.4367,252217.0
2020-08-03 15:30:00,113.9,114.09,113.7,113.87,201793.0,113.4467,113.6359,113.2475,113.4168,201793.0
2020-08-03 15:40:00,113.85,113.96,113.78,113.78,243660.0,113.3969,113.5064,113.3271,113.3271,243660.0
2020-08-03 15:50:00,113.75,114.0,113.56,113.84,435698.0,113.2973,113.5463,113.108,113.3869,435698.0
2020-08-04 09:30:00,113.6,114.06,112.62,112.79,176443.0,113.1479,113.606,112.1718,112.3411,176443.0
2020-08-04 09:40:00,112.81,112.9,112.04,112.26,191076.0,112.361,112.4506,111.5941,111.8132,191076.0
2020-08-04 09:50:00,112.24,112.75,111.91,112.66,172501.0,111.7933,112.3012,111.4646,112.2116,172501.0
2020-08-04 10:00:00,112.68,113.62,112.46,113.61,105125.0,112.2315,113.1678,112.0124,113.1578,105125.0
2020-08-04 10:10:00,113.59,113.77,112.96,113.04,136855.0,113.1379,113.3172,112.5104,112.5901,136855.0
2020-08-04 10:20:00,113.04,113.15,112.43,112.55,113143.0,112.5901,112.6996,111.9825,112.102,113143.0
2020-08-04 10:30:00,112.59,112.7,112.15,112.54,135766.0,112.1419,112.2514,111.7036,112.0921,135766.0
2020-08-04 10:40:00,112.51,112.79,112.36,112.74,41041.0,112.0622,112.3411,111.9128,112.2913,41041.0
2020-08-04 10:50:00,112.72,112.97,112.61,112.69,55593.0,112.2714,112.5204,112.1618,112.2415,55593.0
2020-08-04 11:00:00,112.61,112.9,112.41,112.84,88966.0,112.1618,112.4506,111.9626,112.3909,88966.0
2020-08-04 11:10:00,112.87,113.6,112.83,113.6,74593.0,112.4208,113.1479,112.3809,113.1479,74593.0
2020-08-04 11:20:00,113.61,113.67,113.36,113.55,38799.0,113.1578,113.2176,112.9088,113.0981,38799.0
2020-08-04 11:30:00,113.54,113.54,113.21,113.34,22948.0,113.0881,113.0881,112.7594,112.8889,22948.0
2020-08-04 11:40:00,113.38,113.7,113.38,113.69,14548.0,112.9287,113.2475,112.9287,113.2375,14548.0
2020-08-04 11:50:00,113.7,113.74,113.21,113.3,15980.0,113.2475,113.2873,112.7594,112.849,15980.0
2020-08-04 12:00:00,113.35,113.38,112.86,112.99,50377.0,112.8988,112.9287,112.4108,112.5403,50377.0
2020-08-04 12:10:00,112.99,113.01,112.62,112.77,48326.0,112.5403,112.5602,112.1718,112.3212,48326.0
2020-08-04 12:20:00,112.75,113.0,112.75,112.88,22352.0,112.3012,112.5502,112.3012,112.4307,22352.0
2020-08-04 12:30:00,112.86,112.94,112.65,112.67,21776.0,112.4108,112.4905,112.2016,112.2216,21776.0
2020-08-04 12:40:00,112.68,112.82,112.54,112.73,37399.0,112.2315,112.371,112.0921,112.2813,37399.0
2020-08-04 12:50:00,112.73,113.07,112.73,113.02,44277.0,112.2813,112.62,112.2813,112.5702,44277.0
2020-08-04 13:00:00,113.04,113.04,112.83,112.88,24938.0,112.5901,112.5901,112.3809,112.4307,24938.0
2020-08-04 13:10:00,112.89,113.15,112.89,113.09,17811.0,112.4407,112.6996,112.4407,112.6399,17811.0
2020-08-04 13:20:00,113.09,113.17,112.98,113.07,11556.0,112.6399,112.7196,112.5303,112.62,11556.0
2020-08-04 13:30:00,113.09,113.31,113.09,113.3,31129.0,112.6399,112.859,112.6399,112.849,31129.0
2020-08-04 13:40:00,113.3,113.48,113.28,113.35,50491.0,112.849,113.0283,112.8291,112.8988,50491.0
2020-08-04 13:50:00,113.37,113.47,113.32,113.36,20223.0,112.9188,113.0184,112.869,112.9088,20223.0
2020-08-04 14:00:00,113.34,113.62,113.31,113.61,39325.0,112.8889,113.1678,112.859,113.1578,39325.0
2020-08-04 14:10:00,113.58,113.59,113.15,113.18,20009.0,113.1279,113.1379,112.6996,112.7295,20009.0
2020-08-04 14:20:00,113.15,113.31,112.71,112.71,68040.0,112.6996,112.859,112.2614,112.2614,68040.0
2020-08-04 14:30:00,112.69,112.75,112.12,112.12,149408.0,112.2415,112.3012,111.6737,111.6737,149408.0
2020-08-04 14:40:00,112.12,112.74,112.12,112.65,46026.0,111.6737,112.2913,111.6737,112.2016,46026.0
2020-08-04 14:50:00,112.67,112.81,112.46,112.78,28182.0,112.2216,112.361,112.0124,112.3311,28182.0
2020-08-04 15:00:00,112.79,113.0,112.72,113.0,26881.0,112.3411,112.5502,112.2714,112.5502,26881.0
2020-08-04 15:10:00,112.98,113.08,112.91,113.08,15991.0,112.5303,112.6299,112.4606,112.6299,15991.0
2020-08-04 15:20:00,113.09,113.46,113.05,113.4,46547.0,112.6399,113.0084,112.6,112.9486,46547.0
2020-08-04 15:30:00,113.43,113.45,113.05,113.41,37239.0,112.9785,112.9984,112.6,112.9586,37239.0
2020-08-04 15:40:00,113.39,113.46,113.21,113.26,62406.0,112.9387,113.0084,112.7594,112.8092,62406.0
2020-08-04 15:50:00,113.25,113.51,113.11,113.41,288657.0,112.7992,113.0582,112.6598,112.9586,288657.0
2020-08-05 09:30:00,114.96,115.11,113.86,114.7,306084.0,114.5024,114.6518,113.4068,114.2435,306084.0
2020-08-05 09:40:00,114.64,115.15,114.33,115.14,108637.0,114.1837,114.6917,113.8749,114.6817,108637.0
2020-08-05 09:50:00,115.13,115.51,114.81,114.96,179820.0,114.6718,115.0502,114.353,114.5024,179820.0
2020-08-05 10:00:00,114.97,115.05,114.12,114.18,189222.0,114.5124,114.5921,113.6658,113.7255,189222.0
2020-08-05 10:10:00,114.22,114.74,114.17,114.74,81456.0,113.7654,114.2833,113.7156,114.2833,81456.0
2020-08-05 10:20:00,114.75,114.75,113.79,113.9,190494.0,114.2933,114.2933,113.3371,113.4467,190494.0
2020-08-05 10:30:00,113.91,114.13,113.67,113.77,66355.0,113.4566,113.6757,113.2176,113.3172,66355.0
2020-08-05 10:40:00,113.76,113.91,113.51,113.67,65184.0,113.3072,113.4566,113.0582,113.2176,65184.0
2020-08-05 10:50:00,113.61,113.88,113.26,113.78,65969.0,113.1578,113.4267,112.8092,113.3271,65969.0
2020-08-05 11:00:00,113.79,113.94,113.64,113.82,25240.0,113.3371,113.4865,113.1877,113.367,25240.0
2020-08-05 11:10:00,113.85,113.97,113.5,113.87,56830.0,113.3969,113.5164,113.0483,113.4168,56830.0
2020-08-05 11:20:00,113.9,114.21,113.85,113.99,32900.0,113.4467,113.7554,113.3969,113.5363,32900.0
2020-08-05 11:30:00,114.0,114.06,113.74,113.74,38659.0,113.5463,113.606,113.2873,113.2873,38659.0
2020-08-05 11:40:00,113.77,113.92,113.59,113.81,45140.0,113.3172,113.4666,113.1379,113.357,45140.0
2020-08-05 11:50:00,113.85,114.01,113.74,113.81,18213.0,113.3969,113.5562,113.2873,113.357,18213.0
2020-08-05 12:00:00,113.81,114.26,113.81,114.05,45874.0,113.357,113.8052,113.357,113.5961,45874.0
2020-08-05 12:10:00,114.03,114.31,114.03,114.3,43526.0,113.5761,113.855,113.5761,113.8451,43526.0
2020-08-05 12:20:00,114.26,114.43,114.25,114.27,19087.0,113.8052,113.9745,113.7953,113.8152,19087.0
2020-08-05 12:30:00,114.23,114.33,114.09,114.2,56748.0,113.7753,113.8749,113.6359,113.7455,56748.0
2020-08-05 12:40:00,114.19,114.25,113.93,113.97,58879.0,113.7355,113.7953,113.4765,113.5164,58879.0
2020-08-05 12:50:00,113.94,114.11,113.94,113.97,19926.0,113.4865,113.6558,113.4865,113.5164,19926.0
2020-08-05 13:00:00,113.97,114.11,113.89,113.91,28895.0,113.5164,113.6558,113.4367,113.4566,28895.0
2020-08-05 13:10:00,113.95,114.08,113.57,113.61,29921.0,113.4965,113.6259,113.118,113.1578,29921.0
2020-08-05 13:20:00,113.6,113.81,113.6,113.65,19142.0,113.1479,113.357,113.1479,113.1977,19142.0
2020-08-05 13:30:00,113.62,113.94,113.62,113.84,57482.0,113.1678,113.4865,113.1678,113.3869,57482.0
2020-08-05 13:40:00,113.86,113.98,113.78,113.92,12910.0,113.4068,113.5263,113.3271,113.4666,12910.0
2020-08-05 13:50:00,113.92,114.05,113.62,113.65,69222.0,113.4666,113.5961,113.1678,113.1977,69222.0
2020-08-05 14:00:00,113.66,113.7,113.45,113.58,69540.0,113.2076,113.2475,112.9984,113.1279,69540.0
2020-08-05 14:10:00,113.58,114.03,113.56,114.03,97273.0,113.1279,113.5761,113.108,113.5761,97273.0
2020-08-05 14:20:00,114.03,114.14,113.91,113.95,38522.0,113.5761,113.6857,113.4566,113.4965,38522.0
2020-08-05 14:30:00,113.91,114.15,113.82,114.08,44723.0,113.4566,113.6957,113.367,113.6259,44723.0
2020-08-05 14:40:00,114.09,114.11,113.82,113.95,31435.0,113.6359,113.6558,113.367,113.4965,31435.0
2020-08-05 14:50:00,113.97,114.14,113.88,113.99,34598.0,113.5164,113.6857,113.4267,113.5363,34598.0
2020-08-05 15:00:00,113.98,114.22,113.96,114.02,29775.0,113.5263,113.7654,113.5064,113.5662,29775.0
2020-08-05 15:10:00,114.01,114.24,113.91,114.23,61289.0,113.5562,113.7853,113.4566,113.7753,61289.0
2020-08-05 15:20:00,114.24,114.41,114.17,114.38,50456.0,113.7853,113.9546,113.7156,113.9247,50456.0
2020-08-05 15:30:00,114.38,114.51,114.33,114.39,97830.0,113.9247,114.0542,113.8749,113.9347,97830.0
2020-08-05 15:40:00,114.39,114.44,114.16,114.16,97844.0,113.9347,113.9845,113.7056,113.7056,97844.0
2020-08-05 15:50:00,114.17,114.6,114.13,114.41,306656.0,113.7156,114.1439,113.6757,113.9546,306656.0
2020-08-06 09:30:00,114.65,115.48,114.59,114.96,193659.0,114.1937,115.0204,114.1339,114.5024,193659.0
2020-08-06 09:40:00,115.02,115.26,114.62,114.79,133318.0,114.5622,114.8012,114.1638,114.3331,133318.0
2020-08-06 09:50:00,114.75,114.85,114.24,114.36,101401.0,114.2933,114.3929,113.7853,113.9048,101401.0
2020-08-06 10:00:00,114.41,114.5,113.82,114.32,132397.0,113.9546,114.0443,113.367,113.865,132397.0
2020-08-06 10:10:00,114.36,114.63,114.22,114.23,37489.0,113.9048,114.1738,113.7654,113.7753,37489.0
2020-08-06 10:20:00,114.23,114.57,114.1,114.51,20009.0,113.7753,114.114,113.6459,114.0542,20009.0
2020-08-06 10:30:00,114.47,114.51,113.66,113.73,71817.0,114.0144,114.0542,113.2076,113.2773,71817.0
2020-08-06 10:40:00,113.72,113.79,113.32,113.5,75760.0,113.2674,113.3371,112.869,113.0483,75760.0
2020-08-06 10:50:00,113.45,113.97,113.37,113.95,38091.0,112.9984,113.5164,112.9188,113.4965,38091.0
2020-08-06 11:00:00,113.88,114.21,113.78,114.08,40292.0,113.4267,113.7554,113.3271,113.6259,40292.0
2020-08-06 11:10:00,114.11,114.27,113.59,113.63,35553.0,113.6558,113.8152,113.1379,113.1777,35553.0
2020-08-06 11:20:00,113.69,113.74,113.42,113.55,28489.0,113.2375,113.2873,112.9686,113.0981,28489.0
2020-08-06 11:30:00,113.55,113.72,113.46,113.47,39359.0,113.0981,113.2674,113.0084,113.0184,39359.0
2020-08-06 11:40:00,113.47,113.5,113.22,113.23,54647.0,113.0184,113.0483,112.7694,112.7793,54647.0
2020-08-06 11:50:00,113.19,113.38,112.93,113.37,72439.0,112.7395,112.9287,112.4805,112.9188,72439.0
2020-08-06 12:00:00,113.37,113.47,113.28,113.41,105498.0,112.9188,113.0184,112.8291,112.9586,105498.0
2020-08-06 12:10:00,113.41,113.52,113.27,113.39,46382.0,112.9586,113.0682,112.8192,112.9387,46382.0
2020-08-06 12:20:00,113.4,113.55,113.39,113.49,59535.0,112.9486,113.0981,112.9387,113.0383,59535.0
2020-08-06 12:30:00,113.44,113.66,113.31,113.32,94789.0,112.9885,113.2076,112.859,112.869,94789.0
2020-08-06 12:40:00,113.33,113.63,113.3,113.62,64560.0,112.8789,113.1777,112.849,113.1678,64560.0
2020-08-06 12:50:00,113.59,113.64,113.44,113.6,34416.0,113.1379,113.1877,112.9885,113.1479,34416.0
2020-08-06 13:00:00,113.61,113.61,113.43,113.54,21671.0,113.1578,113.1578,112.9785,113.0881,21671.0
2020-08-06 13:10:00,113.55,113.57,113.31,113.43,16056.0,113.0981,113.118,112.859,112.9785,16056.0
2020-08-06 13:20:00,113.44,113.51,113.29,113.35,22879.0,112.9885,113.0582,112.8391,112.8988,22879.0
2020-08-06 13:30:00,113.33,113.39,113.16,113.25,22949.0,112.8789,112.9387,112.7096,112.7992,22949.0
2020-08-06 13:40:00,113.26,113.37,113.24,113.32,27631.0,112.8092,112.9188,112.7893,112.869,27631.0
2020-08-06 13:50:00,113.32,113.36,113.08,113.22,32614.0,112.869,112.9088,112.6299,112.7694,32614.0
2020-08-06 14:00:00,113.23,113.43,113.16,113.41,40929.0,112.7793,112.9785,112.7096,112.9586,40929.0
2020-08-06 14:10:00,113.4,113.68,113.37,113.56,23424.0,112.9486,113.2275,112.9188,113.108,23424.0
2020-08-06 14:20:00,113.53,113.61,113.21,113.25,26513.0,113.0781,113.1578,112.7594,112.7992,26513.0
2020-08-06 14:30:00,113.22,113.34,113.09,113.22,61430.0,112.7694,112.8889,112.6399,112.7694,61430.0
2020-08-06 14:40:00,113.21,113.44,113.14,113.44,27415.0,112.7594,112.9885,112.6897,112.9885,27415.0
2020-08-06 14:50:00,113.46,113.64,113.34,113.64,34805.0,113.0084,113.1877,112.8889,113.1877,34805.0
2020-08-06 15:00:00,113.64,113.67,113.35,113.44,58716.0,113.1877,113.2176,112.8988,112.9885,58716.0
2020-08-06 15:10:00,113.46,113.79,113.46,113.73,47649.0,113.0084,113.3371,113.0084,113.2773,47649.0
2020-08-06 15:20:00,113.67,113.8,113.59,113.78,51007.0,113.2176,113.3471,113.1379,113.3271,51007.0
2020-08-06 15:30:00,113.78,113.97,113.73,113.88,95718.0,113.3271,113.5164,113.2773,113.4267,95718.0
2020-08-06 15:40:00,113.85,113.88,113.51,113.51,158092.0,113.3969,113.4267,113.0582,113.0582,158092.0
2020-08-06 15:50:00,113.53,113.81,113.52,113.8,137339.0,113.0781,113.357,113.0682,113.3471,137339.0
2020-08-07 09:30:00,113.66,114.19,113.22,114.19,214294.0,113.2076,113.7355,112.7694,113.7355,214294.0
2020-08-07 09:40:00,114.16,114.7,114.1,114.57,94540.0,113.7056,114.2435,113.6459,114.114,94540.0
2020-08-07 09:50:00,114.58,114.6,114.1,114.18,95900.0,114.124,114.1439,113.6459,113.7255,95900.0
2020-08-07 10:00:00,114.18,114.36,113.93,114.24,51284.0,113.7255,113.9048,113.4765,113.7853,51284.0
2020-08-07 10:10:00,114.21,114.9,114.21,114.86,116078.0,113.7554,114.4427,113.7554,114.4028,116078.0
2020-08-07 10:20:00,114.88,114.88,114.58,114.8,172439.0,114.4228,114.4228,114.124,114.3431,172439.0
2020-08-07 10:30:00,114.83,115.03,114.57,114.72,131357.0,114.373,114.5722,114.114,114.2634,131357.0
2020-08-07 10:40:00,114.76,114.91,114.58,114.88,32150.0,114.3032,114.4526,114.124,114.4228,32150.0
2020-08-07 10:50:00,114.89,114.97,114.64,114.66,38139.0,114.4327,114.5124,114.1837,114.2036,38139.0
2020-08-07 11:00:00,114.68,115.11,114.64,115.07,45242.0,114.2236,114.6518,114.1837,114.612,45242.0
2020-08-07 11:10:00,115.08,115.31,115.04,115.11,39671.0,114.622,114.851,114.5821,114.6518,39671.0
2020-08-07 11:20:00,115.12,115.42,115.09,115.29,37461.0,114.6618,114.9606,114.6319,114.8311,37461.0
2020-08-07 11:30:00,115.27,115.54,115.27,115.42,114001.0,114.8112,115.0801,114.8112,114.9606,114001.0
2020-08-07 11:40:00,115.41,115.44,115.25,115.3,81620.0,114.9506,114.9805,114.7913,114.8411,81620.0
2020-08-07 11:50:00,115.31,115.45,115.04,115.05,62685.0,114.851,114.9905,114.5821,114.5921,62685.0
2020-08-07 12:00:00,115.04,115.31,114.97,115.08,183539.0,114.5821,114.851,114.5124,114.622,183539.0
2020-08-07 12:10:00,115.07,115.27,115.07,115.23,43759.0,114.612,114.8112,114.612,114.7714,43759.0
2020-08-07 12:20:00,115.19,115.4,115.13,115.37,65169.0,114.7315,114.9407,114.6718,114.9108,65169.0
2020-08-07 12:30:00,115.35,115.4,115.27,115.34,45480.0,114.8909,114.9407,114.8112,114.8809,45480.0
2020-08-07 12:40:00,115.35,115.42,115.03,115.03,69441.0,114.8909,114.9606,114.5722,114.5722,69441.0
2020-08-07 12:50:00,115.06,115.19,114.96,115.12,48067.0,114.602,114.7315,114.5024,114.6618,48067.0
2020-08-07 13:00:00,115.15,115.16,114.37,114.38,44751.0,114.6917,114.7016,113.9148,113.9247,44751.0
2020-08-07 13:10:00,114.38,114.42,113.84,113.97,64473.0,113.9247,113.9646,113.3869,113.5164,64473.0
2020-08-07 13:20:00,113.97,114.22,113.68,114.19,81598.0,113.5164,113.7654,113.2275,113.7355,81598.0
2020-08-07 13:30:00,114.19,114.53,114.12,114.27,47220.0,113.7355,114.0742,113.6658,113.8152,47220.0
2020-08-07 13:40:00,114.26,114.27,113.92,114.06,40383.0,113.8052,113.8152,113.4666,113.606,40383.0
2020-08-07 13:50:00,114.0,114.12,113.87,113.91,38701.0,113.5463,113.6658,113.4168,113.4566,38701.0
2020-08-07 14:00:00,113.95,114.21,113.73,113.82,66880.0,113.4965,113.7554,113.2773,113.367,66880.0
2020-08-07 14:10:00,113.81,113.97,113.55,113.55,64220.0,113.357,113.5164,113.0981,113.0981,64220.0
2020-08-07 14:20:00,113.51,113.61,113.09,113.3,59119.0,113.0582,113.1578,112.6399,112.849,59119.0
2020-08-07 14:30:00,113.32,113.48,113.2,113.24,61778.0,112.869,113.0283,112.7494,112.7893,61778.0
2020-08-07 14:40:00,113.26,113.62,113.15,113.59,31760.0,112.8092,113.1678,112.6996,113.1379,31760.0
2020-08-07 14:50:00,113.6,113.75,113.47,113.56,40387.0,113.1479,113.2973,113.0184,113.108,40387.0
2020-08-07 15:00:00,113.56,113.87,113.45,113.48,101195.0,113.108,113.4168,112.9984,113.0283,101195.0
2020-08-07 15:10:00,113.51,113.76,113.29,113.76,44308.0,113.0582,113.3072,112.8391,113.3072,44308.0
2020-08-07 15:20:00,113.75,113.77,113.4,113.5,42130.0,113.2973,113.3172,112.9486,113.0483,42130.0
2020-08-07 15:30:00,113.52,113.69,113.5,113.64,136933.0,113.0682,113.2375,113.0483,113.1877,136933.0
2020-08-07 15:40:00,113.61,114.02,113.6,114.0,112698.0,113.1578,113.5662,113.1479,113.5463,112698.0
2020-08-07 15:50:00,114.0,114.2,113.89,113.97,182220.0,113.5463,113.7455,113.4367,113.5164,182220.0
2020-08-10 09:30:00,114.65,114.65,113.54,113.78,184317.0,114.1937,114.1937,113.0881,113.3271,184317.0
2020-08-10 09:40:00,113.73,114.37,113.66,114.28,156999.0,113.2773,113.9148,113.2076,113.8251,156999.0
2020-08-10 09:50:00,114.32,114.42,113.93,114.21,60578.0,113.865,113.9646,113.4765,113.7554,60578.0
2020-08-10 10:00:00,114.23,114.31,113.58,113.77,61697.0,113.7753,113.855,113.1279,113.3172,61697.0
2020-08-10 10:10:00,113.67,114.3,113.57,114.18,93904.0,113.2176,113.8451,113.118,113.7255,93904.0
2020-08-10 10:20:00,114.2,114.25,113.72,114.23,84318.0,113.7455,113.7953,113.2674,113.7753,84318.0
2020-08-10 10:30:00,114.2,114.36,113.9,113.91,57070.0,113.7455,113.9048,113.4467,113.4566,57070.0
2020-08-10 10:40:00,113.91,113.98,113.46,113.53,48436.0,113.4566,113.5263,113.0084,113.0781,48436.0
2020-08-10 10:50:00,113.48,113.89,113.3,113.52,50357.0,113.0283,113.4367,112.849,113.0682,50357.0
2020-08-10 11:00:00,113.6,113.84,113.23,113.23,81702.0,113.1479,113.3869,112.7793,112.7793,81702.0
2020-08-10 11:10:00,113.25,113.45,113.09,113.09,75802.0,112.7992,112.9984,112.6399,112.6399,75802.0
2020-08-10 11:20:00,113.1,113.67,112.94,113.64,89108.0,112.6498,113.2176,112.4905,113.1877,89108.0
2020-08-10 11:30:00,113.63,113.81,113.52,113.74,44565.0,113.1777,113.357,113.0682,113.2873,44565.0
2020-08-10 11:40:00,113.71,113.77,113.22,113.33,45156.0,113.2574,113.3172,112.7694,112.8789,45156.0
2020-08-10 11:50:00,113.35,113.69,113.32,113.55,47173.0,112.8988,113.2375,112.869,113.0981,47173.0
2020-08-10 12:00:00,113.57,113.65,113.34,113.48,26005.0,113.118,113.1977,112.8889,113.0283,26005.0
2020-08-10 12:10:00,113.48,113.6,113.29,113.57,39847.0,113.0283,113.1479,112.8391,113.118,39847.0
2020-08-10 12:20:00,113.58,113.62,113.26,113.3,23179.0,113.1279,113.1678,112.8092,112.849,23179.0
2020-08-10 12:30:00,113.28,113.64,113.26,113.55,54450.0,112.8291,113.1877,112.8092,113.0981,54450.0
2020-08-10 12:40:00,113.55,114.02,113.51,113.97,49797.0,113.0981,113.5662,113.0582,113.5164,49797.0
2020-08-10 12:50:00,113.99,114.13,113.87,114.04,81980.0,113.5363,113.6757,113.4168,113.5861,81980.0
2020-08-10 13:00:00,114.07,114.19,114.01,114.15,98663.0,113.616,113.7355,113.5562,113.6957,98663.0
2020-08-10 13:10:00,114.15,114.27,113.96,114.05,97434.0,113.6957,113.8152,113.5064,113.5961,97434.0
2020-08-10 13:20:00,114.03,114.5,114.02,114.45,71248.0,113.5761,114.0443,113.5662,113.9945,71248.0
2020-08-10 13:30:00,114.5,114.52,114.25,114.33,43796.0,114.0443,114.0642,113.7953,113.8749,43796.0
2020-08-10 13:40:00,114.34,114.34,113.8,113.87,46600.0,113.8849,113.8849,113.3471,113.4168,46600.0
2020-08-10 13:50:00,113.86,113.88,113.64,113.84,28571.0,113.4068,113.4267,113.1877,113.3869,28571.0
2020-08-10 14:00:00,113.84,114.09,113.79,113.94,30346.0,113.3869,113.6359,113.3371,113.4865,30346.0
2020-08-10 14:10:00,113.93,113.99,113.7,113.84,18590.0,113.4765,113.5363,113.2475,113.3869,18590.0
2020-08-10 14:20:00,113.86,113.97,113.82,113.97,15280.0,113.4068,113.5164,113.367,113.5164,15280.0
2020-08-10 14:30:00,113.91,114.22,113.84,114.05,40303.0,113.4566,113.7654,113.3869,113.5961,40303.0
2020-08-10 14:40:00,114.05,114.15,113.81,113.81,25787.0,113.5961,113.6957,113.357,113.357,25787.0
2020-08-10 14:50:00,113.8,114.16,113.8,114.1,21416.0,113.3471,113.7056,113.3471,113.6459,21416.0
2020-08-10 15:00:00,114.1,114.52,114.02,114.43,62995.0,113.6459,114.0642,113.5662,113.9745,62995.0
2020-08-10 15:10:00,114.45,114.55,114.24,114.3,49578.0,113.9945,114.0941,113.7853,113.8451,49578.0
2020-08-10 15:20:00,114.31,114.42,114.05,114.15,54817.0,113.855,113.9646,113.5961,113.6957,54817.0
2020-08-10 15:30:00,114.09,114.41,114.09,114.12,73567.0,113.6359,113.9546,113.6359,113.6658,73567.0
2020-08-10 15:40:00,114.14,114.22,113.75,113.8,61131.0,113.6857,113.7654,113.2973,113.3471,61131.0
2020-08-10 15:50:00,113.76,113.92,113.65,113.85,125886.0,113.3072,113.4666,113.1977,113.3969,125886.0
2020-08-11 09:30:00,113.76,113.87,110.07,110.98,458007.0,113.3072,113.4168,109.6319,110.5383,458007.0
2020-08-11 09:40:00,110.99,111.77,110.47,111.66,357146.0,110.5482,111.3251,110.0303,111.2156,357146.0
2020-08-11 09:50:00,111.65,111.76,111.02,111.41,238249.0,111.2056,111.3152,110.5781,110.9666,238249.0
2020-08-11 10:00:00,111.43,111.65,111.16,111.3,98332.0,110.9865,111.2056,110.7176,110.857,98332.0
2020-08-11 10:10:00,111.31,111.92,111.18,111.84,107397.0,110.867,111.4745,110.7375,111.3949,107397.0
2020-08-11 10:20:00,111.8,111.94,111.33,111.38,88402.0,111.355,111.4945,110.8869,110.9367,88402.0
2020-08-11 10:30:00,111.36,111.68,111.33,111.63,129295.0,110.9168,111.2355,110.8869,111.1857,129295.0
2020-08-11 10:40:00,111.74,112.42,111.7,112.13,86310.0,111.2953,111.9725,111.2554,111.6837,86310.0
2020-08-11 10:50:00,112.2,112.35,111.99,112.23,68138.0,111.7534,111.9028,111.5443,111.7833,68138.0
2020-08-11 11:00:00,112.28,112.89,112.26,112.87,61022.0,111.8331,112.4407,111.8132,112.4208,61022.0
2020-08-11 11:10:00,112.89,113.19,112.74,112.81,66734.0,112.4407,112.7395,112.2913,112.361,66734.0
2020-08-11 11:20:00,112.76,113.42,112.73,113.41,98618.0,112.3112,112.9686,112.2813,112.9586,98618.0
2020-08-11 11:30:00,113.43,113.47,112.91,112.97,49628.0,112.9785,113.0184,112.4606,112.5204,49628.0
2020-08-11 11:40:00,112.97,113.1,112.8,113.01,43783.0,112.5204,112.6498,112.351,112.5602,43783.0
2020-08-11 11:50:00,112.98,112.99,112.45,112.74,55133.0,112.5303,112.5403,112.0024,112.2913,55133.0
2020-08-11 12:00:00,112.77,112.82,112.42,112.72,61586.0,112.3212,112.371,111.9725,112.2714,61586.0
2020-08-11 12:10:00,112.74,112.89,112.66,112.85,23247.0,112.2913,112.4407,112.2116,112.4008,23247.0
2020-08-11 12:20:00,112.82,113.05,112.67,112.67,29896.0,112.371,112.6,112.2216,112.2216,29896.0
2020-08-11 12:30:00,112.67,112.68,112.51,112.62,5908.0,112.2216,112.2315,112.0622,112.1718,5908.0
2020-08-11 12:40:00,112.58,112.88,112.58,112.75,17416.0,112.1319,112.4307,112.1319,112.3012,17416.0
2020-08-11 12:50:00,112.76,112.82,112.41,112.46,61441.0,112.3112,112.371,111.9626,112.0124,61441.0
2020-08-11 13:00:00,112.44,112.48,112.12,112.2,43040.0,111.9925,112.0323,111.6737,111.7534,43040.0
2020-08-11 13:10:00,112.16,112.19,111.74,111.83,36172.0,111.7136,111.7435,111.2953,111.3849,36172.0
2020-08-11 13:20:00,111.79,112.28,111.77,112.25,19378.0,111.3451,111.8331,111.3251,111.8032,19378.0
2020-08-11 13:30:00,112.21,112.21,111.61,111.61,14168.0,111.7634,111.7634,111.1658,111.1658,14168.0
2020-08-11 13:40:00,111.61,111.63,111.4,111.47,76081.0,111.1658,111.1857,110.9566,111.0263,76081.0
2020-08-11 13:50:00,111.47,111.85,111.44,111.65,16599.0,111.0263,111.4048,110.9964,111.2056,16599.0
2020-08-11 14:00:00,111.67,111.94,111.56,111.56,43039.0,111.2255,111.4945,111.116,111.116,43039.0
2020-08-11 14:10:00,111.55,111.64,111.28,111.39,34680.0,111.106,111.1957,110.8371,110.9466,34680.0
2020-08-11 14:20:00,111.36,111.36,110.99,111.0,83897.0,110.9168,110.9168,110.5482,110.5582,83897.0
2020-08-11 14:30:00,111.01,111.14,110.72,110.74,94240.0,110.5682,110.6976,110.2793,110.2992,94240.0
2020-08-11 14:40:00,110.72,110.74,110.5,110.7,137188.0,110.2793,110.2992,110.0602,110.2594,137188.0
2020-08-11 14:50:00,110.67,111.09,110.62,111.05,48760.0,110.2295,110.6478,110.1797,110.608,48760.0
2020-08-11 15:00:00,111.01,111.03,110.62,110.62,64765.0,110.5682,110.5881,110.1797,110.1797,64765.0
2020-08-11 15:10:00,110.61,110.89,109.85,110.01,199231.0,110.1698,110.4486,109.4128,109.5721,199231.0
2020-08-11 15:20:00,110.01,110.66,109.85,110.56,321834.0,109.5721,110.2196,109.4128,110.12,321834.0
2020-08-11 15:30:00,110.52,110.52,109.95,110.18,178615.0,110.0801,110.0801,109.5124,109.7415,178615.0
2020-08-11 15:40:00,110.22,110.28,109.49,109.73,170975.0,109.7813,109.8411,109.0542,109.2933,170975.0
2020-08-11 15:50:00,109.7,109.7,109.05,109.37,831035.0,109.2634,109.2634,108.616,108.9347,831035.0
2020-08-12 09:30:00,109.71,110.08,108.83,108.91,403568.0,109.2733,109.6419,108.3968,108.4765,403568.0
2020-08-12 09:40:00,108.93,109.99,108.62,109.93,295087.0,108.4964,109.5522,108.1877,109.4925,295087.0
2020-08-12 09:50:00,109.91,110.22,109.4,109.63,240992.0,109.4725,109.7813,108.9646,109.1937,240992.0
2020-08-12 10:00:00,109.57,109.57,108.37,108.4,283586.0,109.1339,109.1339,107.9387,107.9685,283586.0
2020-08-12 10:10:00,108.37,109.29,108.19,109.28,292416.0,107.9387,108.855,107.7594,108.845,292416.0
2020-08-12 10:20:00,109.29,109.4,108.86,109.32,78291.0,108.855,108.9646,108.4267,108.8849,78291.0
2020-08-12 10:30:00,109.36,109.53,108.87,108.96,180820.0,108.9247,109.0941,108.4367,108.5263,180820.0
2020-08-12 10:40:00,108.99,109.2,108.7,108.85,113731.0,108.5562,108.7654,108.2674,108.4168,113731.0
2020-08-12 10:50:00,108.86,109.15,108.74,109.14,31638.0,108.4267,108.7156,108.3072,108.7056,31638.0
2020-08-12 11:00:00,109.15,109.38,109.1,109.38,115557.0,108.7156,108.9446,108.6658,108.9446,115557.0
2020-08-12 11:10:00,109.38,109.49,108.99,109.46,37110.0,108.9446,109.0542,108.5562,109.0243,37110.0
2020-08-12 11:20:00,109.49,109.86,109.43,109.54,50341.0,109.0542,109.4227,108.9944,109.104,50341.0
2020-08-12 11:30:00,109.56,109.92,109.28,109.41,45685.0,109.1239,109.4825,108.845,108.9745,45685.0
2020-08-12 11:40:00,109.42,109.58,109.19,109.23,59058.0,108.9845,109.1439,108.7554,108.7952,59058.0
2020-08-12 11:50:00,109.25,109.35,108.99,109.18,37364.0,108.8152,108.9148,108.5562,108.7454,37364.0
2020-08-12 12:00:00,109.18,109.28,109.07,109.09,39436.0,108.7454,108.845,108.6359,108.6558,39436.0
2020-08-12 12:10:00,109.08,109.25,108.85,108.86,107280.0,108.6458,108.8152,108.4168,108.4267,107280.0
2020-08-12 12:20:00,108.85,109.18,108.83,109.18,162390.0,108.4168,108.7454,108.3968,108.7454,162390.0
2020-08-12 12:30:00,109.14,109.58,109.12,109.58,108152.0,108.7056,109.1439,108.6857,109.1439,108152.0
2020-08-12 12:40:00,109.58,109.76,109.41,109.62,94277.0,109.1439,109.3231,108.9745,109.1837,94277.0
2020-08-12 12:50:00,109.61,109.84,109.44,109.46,30470.0,109.1737,109.4028,109.0044,109.0243,30470.0
2020-08-12 13:00:00,109.5,109.52,109.08,109.08,23554.0,109.0642,109.0841,108.6458,108.6458,23554.0
2020-08-12 13:10:00,109.08,109.57,109.05,109.57,46414.0,108.6458,109.1339,108.616,109.1339,46414.0
2020-08-12 13:20:00,109.6,109.65,109.22,109.26,28622.0,109.1638,109.2136,108.7853,108.8251,28622.0
2020-08-12 13:30:00,109.28,109.54,109.27,109.31,32348.0,108.845,109.104,108.8351,108.8749,32348.0
2020-08-12 13:40:00,109.26,109.57,109.26,109.52,27258.0,108.8251,109.1339,108.8251,109.0841,27258.0
2020-08-12 13:50:00,109.51,109.52,109.3,109.42,43294.0,109.0741,109.0841,108.865,108.9845,43294.0
2020-08-12 14:00:00,109.38,109.46,109.21,109.22,23434.0,108.9446,109.0243,108.7753,108.7853,23434.0
2020-08-12 14:10:00,109.26,109.38,109.05,109.35,59068.0,108.8251,108.9446,108.616,108.9148,59068.0
2020-08-12 14:20:00,109.38,109.55,109.32,109.39,50590.0,108.9446,109.114,108.8849,108.9546,50590.0
2020-08-12 14:30:00,109.41,109.61,109.35,109.36,50767.0,108.9745,109.1737,108.9148,108.9247,50767.0
2020-08-12 14:40:00,109.37,110.01,109.37,109.87,170539.0,108.9347,109.5721,108.9347,109.4327,170539.0
2020-08-12 14:50:00,109.88,109.99,109.56,109.67,57865.0,109.4427,109.5522,109.1239,109.2335,57865.0
2020-08-12 15:00:00,109.66,109.76,109.44,109.51,29277.0,109.2235,109.3231,109.0044,109.0741,29277.0
2020-08-12 15:10:00,109.51,109.81,109.51,109.69,32814.0,109.0741,109.3729,109.0741,109.2534,32814.0
2020-08-12 15:20:00,109.67,109.72,109.47,109.49,55071.0,109.2335,109.2833,109.0343,109.0542,55071.0
2020-08-12 15:30:00,109.49,109.55,109.18,109.52,168260.0,109.0542,109.114,108.7454,109.0841,168260.0
2020-08-12 15:40:00,109.52,109.79,109.49,109.67,263828.0,109.0841,109.353,109.0542,109.2335,263828.0
2020-08-12 15:50:00,109.69,109.76,109.33,109.7,282385.0,109.2534,109.3231,108.8948,109.2634,282385.0
2020-08-13 09:30:00,109.81,110.85,109.81,110.54,213806.0,109.3729,110.4088,109.3729,110.1,213806.0
2020-08-13 09:40:00,110.59,110.71,109.8,110.01,157131.0,110.1498,110.2694,109.363,109.5721,157131.0
2020-08-13 09:50:00,110.0,110.98,109.99,110.96,79485.0,109.5622,110.5383,109.5522,110.5184,79485.0
2020-08-13 10:00:00,110.87,111.29,110.58,111.16,157403.0,110.4287,110.847,110.1399,110.7176,157403.0
2020-08-13 10:10:00,111.07,111.41,110.89,111.18,41624.0,110.6279,110.9666,110.4486,110.7375,41624.0
2020-08-13 10:20:00,111.18,111.73,110.98,111.53,58307.0,110.7375,111.2853,110.5383,111.0861,58307.0
2020-08-13 10:30:00,111.58,111.69,111.32,111.66,114222.0,111.1359,111.2455,110.8769,111.2156,114222.0
2020-08-13 10:40:00,111.66,111.79,111.13,111.22,70808.0,111.2156,111.3451,110.6877,110.7773,70808.0
2020-08-13 10:50:00,111.2,111.37,111.0,111.01,34444.0,110.7574,110.9267,110.5582,110.5682,34444.0
2020-08-13 11:00:00,111.01,111.6,110.99,111.4,32268.0,110.5682,111.1558,110.5482,110.9566,32268.0
2020-08-13 11:10:00,111.43,111.65,111.32,111.42,18068.0,110.9865,111.2056,110.8769,110.9765,18068.0
2020-08-13 11:20:00,111.44,111.83,111.35,111.5,71723.0,110.9964,111.3849,110.9068,111.0562,71723.0
2020-08-13 11:30:00,111.51,111.67,111.25,111.47,50494.0,111.0662,111.2255,110.8072,111.0263,50494.0
2020-08-13 11:40:00,111.48,111.6,111.35,111.49,20747.0,111.0363,111.1558,110.9068,111.0463,20747.0
2020-08-13 11:50:00,111.48,111.58,111.38,111.52,22923.0,111.0363,111.1359,110.9367,111.0761,22923.0
2020-08-13 12:00:00,111.56,111.86,111.56,111.68,49702.0,111.116,111.4148,111.116,111.2355,49702.0
2020-08-13 12:10:00,111.65,111.69,111.49,111.59,69446.0,111.2056,111.2455,111.0463,111.1459,69446.0
2020-08-13 12:20:00,111.61,111.68,111.41,111.46,32394.0,111.1658,111.2355,110.9666,111.0164,32394.0
2020-08-13 12:30:00,111.45,111.72,111.41,111.63,27873.0,111.0064,111.2753,110.9666,111.1857,27873.0
2020-08-13 12:40:00,111.63,111.68,111.53,111.6,33251.0,111.1857,111.2355,111.0861,111.1558,33251.0
2020-08-13 12:50:00,111.6,111.62,111.4,111.6,16388.0,111.1558,111.1757,110.9566,111.1558,16388.0
2020-08-13 13:00:00,111.59,111.61,111.29,111.31,41864.0,111.1459,111.1658,110.847,110.867,41864.0
2020-08-13 13:10:00,111.29,111.33,111.12,111.18,26455.0,110.847,110.8869,110.6777,110.7375,26455.0
2020-08-13 13:20:00,111.18,111.19,110.94,111.04,23890.0,110.7375,110.7474,110.4984,110.598,23890.0
2020-08-13 13:30:00,111.02,111.36,110.91,111.31,42819.0,110.5781,110.9168,110.4686,110.867,42819.0
2020-08-13 13:40:00,111.32,111.5,111.26,111.5,31113.0,110.8769,111.0562,110.8172,111.0562,31113.0
2020-08-13 13:50:00,111.52,111.58,111.43,111.49,73918.0,111.0761,111.1359,110.9865,111.0463,73918.0
2020-08-13 14:00:00,111.49,111.55,111.27,111.38,23458.0,111.0463,111.106,110.8271,110.9367,23458.0
2020-08-13 14:10:00,111.39,111.44,111.13,111.13,30527.0,110.9466,110.9964,110.6877,110.6877,30527.0
2020-08-13 14:20:00,111.15,111.17,110.77,111.11,61944.0,110.7076,110.7275,110.3291,110.6678,61944.0
2020-08-13 14:30:00,111.16,111.2,110.92,110.99,32568.0,110.7176,110.7574,110.4785,110.5482,32568.0
2020-08-13 14:40:00,111.0,111.26,110.96,111.08,40485.0,110.5582,110.8172,110.5184,110.6379,40485.0
2020-08-13 14:50:00,111.08,111.16,110.87,111.1,39124.0,110.6379,110.7176,110.4287,110.6578,39124.0
2020-08-13 15:00:00,111.07,111.28,110.96,110.98,47069.0,110.6279,110.8371,110.5184,110.5383,47069.0
2020-08-13 15:10:00,110.98,111.28,110.93,111.26,110705.0,110.5383,110.8371,110.4885,110.8172,110705.0
2020-08-13 15:20:00,111.27,111.52,111.27,111.5,92334.0,110.8271,111.0761,110.8271,111.0562,92334.0
2020-08-13 15:30:00,111.51,111.71,111.35,111.41,106177.0,111.0662,111.2654,110.9068,110.9666,106177.0
2020-08-13 15:40:00,111.4,111.54,111.23,111.31,100597.0,110.9566,111.0961,110.7873,110.867,100597.0
2020-08-13 15:50:00,111.37,111.51,111.22,111.31,263670.0,110.9267,111.0662,110.7773,110.867,263670.0
2020-08-14 09:30:00,111.42,111.62,110.68,110.83,81315.0,110.9765,111.1757,110.2395,110.3889,81315.0
2020-08-14 09:40:00,110.74,110.92,110.12,110.23,132511.0,110.2992,110.4785,109.6817,109.7913,132511.0
2020-08-14 09:50:00,110.27,110.84,110.16,110.76,58719.0,109.8311,110.3988,109.7215,110.3192,58719.0
2020-08-14 10:00:00,110.72,110.85,110.22,110.55,51257.0,110.2793,110.4088,109.7813,110.11,51257.0
2020-08-14 10:10:00,110.57,110.79,110.31,110.45,73727.0,110.1299,110.349,109.8709,110.0104,73727.0
2020-08-14 10:20:00,110.48,110.64,109.85,110.03,61224.0,110.0403,110.1996,109.4128,109.5921,61224.0
2020-08-14 10:30:00,109.98,110.32,109.96,110.29,68059.0,109.5423,109.8809,109.5223,109.851,68059.0
2020-08-14 10:40:00,110.28,110.7,110.18,110.67,23612.0,109.8411,110.2594,109.7415,110.2295,23612.0
2020-08-14 10:50:00,110.65,110.86,110.52,110.68,37958.0,110.2096,110.4188,110.0801,110.2395,37958.0
2020-08-14 11:00:00,110.68,111.02,110.52,110.93,38560.0,110.2395,110.5781,110.0801,110.4885,38560.0
2020-08-14 11:10:00,110.95,110.97,110.65,110.75,16657.0,110.5084,110.5283,110.2096,110.3092,16657.0
2020-08-14 11:20:00,110.79,111.0,110.77,110.83,13589.0,110.349,110.5582,110.3291,110.3889,13589.0
2020-08-14 11:30:00,110.85,110.86,110.47,110.49,21207.0,110.4088,110.4188,110.0303,110.0502,21207.0
2020-08-14 11:40:00,110.54,110.56,110.19,110.3,37600.0,110.1,110.12,109.7514,109.861,37600.0
2020-08-14 11:50:00,110.25,110.4,110.12,110.18,44812.0,109.8112,109.9606,109.6817,109.7415,44812.0
2020-08-14 12:00:00,110.19,110.32,110.06,110.09,23596.0,109.7514,109.8809,109.6219,109.6518,23596.0
2020-08-14 12:10:00,110.04,110.14,110.0,110.13,19796.0,109.602,109.7016,109.5622,109.6917,19796.0
2020-08-14 12:20:00,110.11,110.27,110.02,110.23,12370.0,109.6717,109.8311,109.5821,109.7913,12370.0
2020-08-14 12:30:00,110.21,110.31,110.13,110.29,28638.0,109.7713,109.8709,109.6917,109.851,28638.0
2020-08-14 12:40:00,110.23,110.26,110.06,110.09,6446.0,109.7913,109.8211,109.6219,109.6518,6446.0
2020-08-14 12:50:00,110.12,110.26,110.11,110.21,8008.0,109.6817,109.8211,109.6717,109.7713,8008.0
2020-08-14 13:00:00,110.19,110.19,109.77,109.81,39440.0,109.7514,109.7514,109.3331,109.3729,39440.0
2020-08-14 13:10:00,109.81,110.09,109.79,110.07,42172.0,109.3729,109.6518,109.353,109.6319,42172.0
2020-08-14 13:20:00,110.04,110.16,109.99,110.09,32731.0,109.602,109.7215,109.5522,109.6518,32731.0
2020-08-14 13:30:00,110.09,110.14,109.92,109.96,21775.0,109.6518,109.7016,109.4825,109.5223,21775.0
2020-08-14 13:40:00,109.93,109.99,109.71,109.73,40573.0,109.4925,109.5522,109.2733,109.2933,40573.0
2020-08-14 13:50:00,109.72,110.07,109.65,110.06,52166.0,109.2833,109.6319,109.2136,109.6219,52166.0
2020-08-14 14:00:00,110.05,110.09,109.94,110.03,38131.0,109.612,109.6518,109.5024,109.5921,38131.0
2020-08-14 14:10:00,110.05,110.24,110.03,110.07,84756.0,109.612,109.8012,109.5921,109.6319,84756.0
2020-08-14 14:20:00,110.11,110.11,109.88,109.99,13069.0,109.6717,109.6717,109.4427,109.5522,13069.0
2020-08-14 14:30:00,110.02,110.19,109.88,109.91,13272.0,109.5821,109.7514,109.4427,109.4725,13272.0
2020-08-14 14:40:00,109.92,110.06,109.9,109.92,16462.0,109.4825,109.6219,109.4626,109.4825,16462.0
2020-08-14 14:50:00,109.95,110.13,109.94,110.04,14473.0,109.5124,109.6917,109.5024,109.602,14473.0
2020-08-14 15:00:00,110.05,110.14,109.98,110.0,23301.0,109.612,109.7016,109.5423,109.5622,23301.0
2020-08-14 15:10:00,109.97,110.05,109.74,109.77,25174.0,109.5323,109.612,109.3032,109.3331,25174.0
2020-08-14 15:20:00,109.78,109.81,109.66,109.71,154661.0,109.3431,109.3729,109.2235,109.2733,154661.0
2020-08-14 15:30:00,109.72,109.79,109.6,109.75,158527.0,109.2833,109.353,109.1638,109.3132,158527.0
2020-08-14 15:40:00,109.75,109.9,109.66,109.82,184857.0,109.3132,109.4626,109.2235,109.3829,184857.0
2020-08-14 15:50:00,109.82,110.2,109.79,110.14,130299.0,109.3829,109.7614,109.353,109.7016,130299.0
2020-08-17 09:30:00,110.42,110.71,110.04,110.31,98859.0,109.9805,110.2694,109.602,109.8709,98859.0
2020-08-17 09:40:00,110.35,111.62,110.35,111.48,207479.0,109.9108,111.1757,109.9108,111.0363,207479.0
2020-08-17 09:50:00,111.54,112.17,111.28,112.04,311554.0,111.0961,111.7235,110.8371,111.5941,311554.0
2020-08-17 10:00:00,112.02,112.52,111.98,112.17,142294.0,111.5741,112.0722,111.5343,111.7235,142294.0
2020-08-17 10:10:00,112.2,112.87,112.2,112.31,103952.0,111.7534,112.4208,111.7534,111.863,103952.0
2020-08-17 10:20:00,112.31,113.06,112.3,113.01,169535.0,111.863,112.61,111.853,112.5602,169535.0
2020-08-17 10:30:00,113.0,113.41,112.83,113.35,211270.0,112.5502,112.9586,112.3809,112.8988,211270.0
2020-08-17 10:40:00,113.31,113.55,113.08,113.14,193582.0,112.859,113.0981,112.6299,112.6897,193582.0
2020-08-17 10:50:00,113.14,113.24,112.78,112.97,146032.0,112.6897,112.7893,112.3311,112.5204,146032.0
2020-08-17 11:00:00,112.99,113.29,112.87,113.23,139728.0,112.5403,112.8391,112.4208,112.7793,139728.0
2020-08-17 11:10:00,113.23,113.43,113.14,113.42,110764.0,112.7793,112.9785,112.6897,112.9686,110764.0
2020-08-17 11:20:00,113.41,113.48,113.1,113.18,52557.0,112.9586,113.0283,112.6498,112.7295,52557.0
2020-08-17 11:30:00,113.2,113.3,113.08,113.3,37078.0,112.7494,112.849,112.6299,112.849,37078.0
2020-08-17 11:40:00,113.29,113.59,113.09,113.47,81497.0,112.8391,113.1379,112.6399,113.0184,81497.0
2020-08-17 11:50:00,113.48,113.5,113.25,113.39,50691.0,113.0283,113.0483,112.7992,112.9387,50691.0
2020-08-17 12:00:00,113.39,113.44,113.22,113.35,52600.0,112.9387,112.9885,112.7694,112.8988,52600.0
2020-08-17 12:10:00,113.34,113.45,113.26,113.4,59126.0,112.8889,112.9984,112.8092,112.9486,59126.0
2020-08-17 12:20:00,113.37,113.42,113.16,113.23,26166.0,112.9188,112.9686,112.7096,112.7793,26166.0
2020-08-17 12:30:00,113.24,113.52,113.19,113.35,65111.0,112.7893,113.0682,112.7395,112.8988,65111.0
2020-08-17 12:40:00,113.35,113.43,113.22,113.32,45002.0,112.8988,112.9785,112.7694,112.869,45002.0
2020-08-17 12:50:00,113.32,113.38,113.17,113.35,58155.0,112.869,112.9287,112.7196,112.8988,58155.0
2020-08-17 13:00:00,113.35,113.43,113.27,113.28,57155.0,112.8988,112.9785,112.8192,112.8291,57155.0
2020-08-17 13:10:00,113.27,113.48,113.23,113.39,36930.0,112.8192,113.0283,112.7793,112.9387,36930.0
2020-08-17 13:20:00,113.39,113.48,113.28,113.44,45863.0,112.9387,113.0283,112.8291,112.9885,45863.0
2020-08-17 13:30:00,113.44,113.52,113.37,113.37,52323.0,112.9885,113.0682,112.9188,112.9188,52323.0
2020-08-17 13:40:00,113.38,113.78,113.37,113.76,150161.0,112.9287,113.3271,112.9188,113.3072,150161.0
2020-08-17 13:50:00,113.78,113.79,113.69,113.72,44487.0,113.3271,113.3371,113.2375,113.2674,44487.0
2020-08-17 14:00:00,113.72,113.73,113.54,113.61,49638.0,113.2674,113.2773,113.0881,113.1578,49638.0
2020-08-17 14:10:00,113.61,113.96,113.61,113.89,56566.0,113.1578,113.5064,113.1578,113.4367,56566.0
2020-08-17 14:20:00,113.89,114.12,113.86,114.07,51899.0,113.4367,113.6658,113.4068,113.616,51899.0
2020-08-17 14:30:00,114.06,114.09,113.92,114.03,39097.0,113.606,113.6359,113.4666,113.5761,39097.0
2020-08-17 14:40:00,114.03,114.03,113.74,113.84,41656.0,113.5761,113.5761,113.2873,113.3869,41656.0
2020-08-17 14:50:00,113.82,113.85,113.7,113.81,28276.0,113.367,113.3969,113.2475,113.357,28276.0
2020-08-17 15:00:00,113.84,114.0,113.73,114.0,78306.0,113.3869,113.5463,113.2773,113.5463,78306.0
2020-08-17 15:10:00,114.0,114.3,113.97,114.2,305734.0,113.5463,113.8451,113.5164,113.7455,305734.0
2020-08-17 15:20:00,114.2,114.24,114.08,114.12,152842.0,113.7455,113.7853,113.6259,113.6658,152842.0
2020-08-17 15:30:00,114.13,114.18,114.02,114.02,171636.0,113.6757,113.7255,113.5662,113.5662,171636.0
2020-08-17 15:40:00,114.02,114.22,114.02,114.21,235844.0,113.5662,113.7654,113.5662,113.7554,235844.0
2020-08-17 15:50:00,114.19,114.29,113.93,114.16,535901.0,113.7355,113.8351,113.4765,113.7056,535901.0
2020-08-18 09:30:00,114.32,114.59,113.6,113.76,138905.0,113.865,114.1339,113.1479,113.3072,138905.0
2020-08-18 09:40:00,113.77,113.95,113.12,113.13,115088.0,113.3172,113.4965,112.6698,112.6797,115088.0
2020-08-18 09:50:00,113.12,113.29,112.71,112.76,108933.0,112.6698,112.8391,112.2614,112.3112,108933.0
2020-08-18 10:00:00,112.85,112.98,112.57,112.64,189619.0,112.4008,112.5303,112.122,112.1917,189619.0
2020-08-18 10:10:00,112.56,112.99,112.54,112.77,41234.0,112.112,112.5403,112.0921,112.3212,41234.0
2020-08-18 10:20:00,112.76,112.78,111.91,111.98,83790.0,112.3112,112.3311,111.4646,111.5343,83790.0
2020-08-18 10:30:00,111.92,112.29,111.71,112.07,162510.0,111.4745,111.8431,111.2654,111.6239,162510.0
2020-08-18 10:40:00,112.04,112.56,111.99,112.54,63523.0,111.5941,112.112,111.5443,112.0921,63523.0
2020-08-18 10:50:00,112.62,113.04,112.58,112.97,174407.0,112.1718,112.5901,112.1319,112.5204,174407.0
2020-08-18 11:00:00,113.0,113.16,112.87,112.96,64326.0,112.5502,112.7096,112.4208,112.5104,64326.0
2020-08-18 11:10:00,112.97,112.98,112.16,112.34,71600.0,112.5204,112.5303,111.7136,111.8929,71600.0
2020-08-18 11:20:00,112.35,112.45,112.18,112.29,37265.0,111.9028,112.0024,111.7335,111.8431,37265.0
2020-08-18 11:30:00,112.32,112.61,112.32,112.4,21472.0,111.8729,112.1618,111.8729,111.9526,21472.0
2020-08-18 11:40:00,112.42,112.68,112.41,112.55,44437.0,111.9725,112.2315,111.9626,112.102,44437.0
2020-08-18 11:50:00,112.53,112.61,112.3,112.42,16608.0,112.0821,112.1618,111.853,111.9725,16608.0
2020-08-18 12:00:00,112.38,112.38,112.18,112.27,9888.0,111.9327,111.9327,111.7335,111.8231,9888.0
2020-08-18 12:10:00,112.32,112.83,112.32,112.81,34073.0,111.8729,112.3809,111.8729,112.361,34073.0
2020-08-18 12:20:00,112.82,112.88,112.62,112.65,30444.0,112.371,112.4307,112.1718,112.2016,30444.0
2020-08-18 12:30:00,112.6,112.91,112.6,112.75,25877.0,112.1518,112.4606,112.1518,112.3012,25877.0
2020-08-18 12:40:00,112.76,112.79,112.54,112.62,18551.0,112.3112,112.3411,112.0921,112.1718,18551.0
2020-08-18 12:50:00,112.6,112.7,112.46,112.69,28824.0,112.1518,112.2514,112.0124,112.2415,28824.0
2020-08-18 13:00:00,112.69,112.92,112.6,112.92,32243.0,112.2415,112.4706,112.1518,112.4706,32243.0
2020-08-18 13:10:00,112.92,113.0,112.8,113.0,55120.0,112.4706,112.5502,112.351,112.5502,55120.0
2020-08-18 13:20:00,112.98,113.02,112.74,112.9,29497.0,112.5303,112.5702,112.2913,112.4506,29497.0
2020-08-18 13:30:00,112.88,113.16,112.88,113.03,30530.0,112.4307,112.7096,112.4307,112.5801,30530.0
2020-08-18 13:40:00,113.01,113.12,112.93,113.1,34872.0,112.5602,112.6698,112.4805,112.6498,34872.0
2020-08-18 13:50:00,113.11,113.13,112.95,112.95,14874.0,112.6598,112.6797,112.5004,112.5004,14874.0
2020-08-18 14:00:00,112.93,112.98,112.8,112.82,28312.0,112.4805,112.5303,112.351,112.371,28312.0
2020-08-18 14:10:00,112.84,112.88,112.65,112.79,30828.0,112.3909,112.4307,112.2016,112.3411,30828.0
2020-08-18 14:20:00,112.79,112.81,112.65,112.67,19505.0,112.3411,112.361,112.2016,112.2216,19505.0
2020-08-18 14:30:00,112.68,113.12,112.65,113.11,50217.0,112.2315,112.6698,112.2016,112.6598,50217.0
2020-08-18 14:40:00,113.11,113.11,112.95,113.09,72094.0,112.6598,112.6598,112.5004,112.6399,72094.0
2020-08-18 14:50:00,113.09,113.09,112.93,112.96,88980.0,112.6399,112.6399,112.4805,112.5104,88980.0
2020-08-18 15:00:00,112.97,113.08,112.96,113.04,55706.0,112.5204,112.6299,112.5104,112.5901,55706.0
2020-08-18 15:10:00,113.04,113.34,113.02,113.27,196314.0,112.5901,112.8889,112.5702,112.8192,196314.0
2020-08-18 15:20:00,113.26,113.4,113.23,113.34,97708.0,112.8092,112.9486,112.7793,112.8889,97708.0
2020-08-18 15:30:00,113.33,113.36,113.24,113.27,82399.0,112.8789,112.9088,112.7893,112.8192,82399.0
2020-08-18 15:40:00,113.28,113.36,113.16,113.19,138255.0,112.8291,112.9088,112.7096,112.7395,138255.0
2020-08-18 15:50:00,113.18,113.22,112.98,113.14,361009.0,112.7295,112.7694,112.5303,112.6897,361009.0
2020-08-19 09:30:00,113.3,113.72,112.87,113.21,164199.0,112.849,113.2674,112.4208,112.7594,164199.0
2020-08-19 09:40:00,113.18,113.37,112.5,112.65,89892.0,112.7295,112.9188,112.0522,112.2016,89892.0
2020-08-19 09:50:00,112.71,113.07,112.38,112.76,126812.0,112.2614,112.62,111.9327,112.3112,126812.0
2020-08-19 10:00:00,112.82,113.42,112.7,113.21,72438.0,112.371,112.9686,112.2514,112.7594,72438.0
2020-08-19 10:10:00,113.26,113.35,112.92,113.13,109626.0,112.8092,112.8988,112.4706,112.6797,109626.0
2020-08-19 10:20:00,113.14,113.17,112.68,112.68,53645.0,112.6897,112.7196,112.2315,112.2315,53645.0
2020-08-19 10:30:00,112.68,113.03,112.66,112.82,30940.0,112.2315,112.5801,112.2116,112.371,30940.0
2020-08-19 10:40:00,112.84,113.09,112.71,113.09,34573.0,112.3909,112.6399,112.2614,112.6399,34573.0
2020-08-19 10:50:00,113.03,113.07,112.76,113.04,71480.0,112.5801,112.62,112.3112,112.5901,71480.0
2020-08-19 11:00:00,113.1,113.25,112.94,113.02,39100.0,112.6498,112.7992,112.4905,112.5702,39100.0
2020-08-19 11:10:00,113.03,113.16,112.87,113.08,14809.0,112.5801,112.7096,112.4208,112.6299,14809.0
2020-08-19 11:20:00,113.11,113.53,113.06,113.5,67712.0,112.6598,113.0781,112.61,113.0483,67712.0
2020-08-19 11:30:00,113.5,113.73,113.42,113.49,34113.0,113.0483,113.2773,112.9686,113.0383,34113.0
2020-08-19 11:40:00,113.47,113.54,113.34,113.46,11593.0,113.0184,113.0881,112.8889,113.0084,11593.0
2020-08-19 11:50:00,113.44,113.57,113.36,113.56,25275.0,112.9885,113.118,112.9088,113.108,25275.0
2020-08-19 12:00:00,113.58,113.69,113.49,113.57,17491.0,113.1279,113.2375,113.0383,113.118,17491.0
2020-08-19 12:10:00,113.58,113.65,113.44,113.51,16704.0,113.1279,113.1977,112.9885,113.0582,16704.0
2020-08-19 12:20:00,113.52,113.74,113.47,113.6,38327.0,113.0682,113.2873,113.0184,113.1479,38327.0
2020-08-19 12:30:00,113.62,113.68,113.37,113.42,54654.0,113.1678,113.2275,112.9188,112.9686,54654.0
2020-08-19 12:40:00,113.4,113.53,113.36,113.38,23051.0,112.9486,113.0781,112.9088,112.9287,23051.0
2020-08-19 12:50:00,113.33,113.34,113.07,113.17,35807.0,112.8789,112.8889,112.62,112.7196,35807.0
2020-08-19 13:00:00,113.18,113.35,113.09,113.22,30101.0,112.7295,112.8988,112.6399,112.7694,30101.0
2020-08-19 13:10:00,113.21,113.36,113.1,113.35,115544.0,112.7594,112.9088,112.6498,112.8988,115544.0
2020-08-19 13:20:00,113.33,113.66,113.21,113.66,95484.0,112.8789,113.2076,112.7594,113.2076,95484.0
2020-08-19 13:30:00,113.66,113.82,113.61,113.8,52416.0,113.2076,113.367,113.1578,113.3471,52416.0
2020-08-19 13:40:00,113.82,114.09,113.82,114.0,100041.0,113.367,113.6359,113.367,113.5463,100041.0
2020-08-19 13:50:00,113.98,114.19,113.98,114.1,55288.0,113.5263,113.7355,113.5263,113.6459,55288.0
2020-08-19 14:00:00,114.11,114.11,113.73,113.89,50766.0,113.6558,113.6558,113.2773,113.4367,50766.0
2020-08-19 14:10:00,113.88,113.99,113.38,113.38,159950.0,113.4267,113.5363,112.9287,112.9287,159950.0
2020-08-19 14:20:00,113.4,113.82,113.2,113.59,203719.0,112.9486,113.367,112.7494,113.1379,203719.0
2020-08-19 14:30:00,113.63,113.68,113.35,113.53,100365.0,113.1777,113.2275,112.8988,113.0781,100365.0
2020-08-19 14:40:00,113.5,113.75,113.47,113.7,175099.0,113.0483,113.2973,113.0184,113.2475,175099.0
2020-08-19 14:50:00,113.69,113.97,113.64,113.89,112173.0,113.2375,113.5164,113.1877,113.4367,112173.0
2020-08-19 15:00:00,113.89,113.89,113.67,113.68,82055.0,113.4367,113.4367,113.2176,113.2275,82055.0
2020-08-19 15:10:00,113.69,113.81,113.52,113.53,49947.0,113.2375,113.357,113.0682,113.0781,49947.0
2020-08-19 15:20:00,113.5,113.54,113.2,113.23,122322.0,113.0483,113.0881,112.7494,112.7793,122322.0
2020-08-19 15:30:00,113.23,113.39,113.05,113.09,103764.0,112.7793,112.9387,112.6,112.6399,103764.0
2020-08-19 15:40:00,113.06,113.22,112.76,112.83,138132.0,112.61,112.7694,112.3112,112.3809,138132.0
2020-08-19 15:50:00,112.81,112.92,112.69,112.83,218356.0,112.361,112.4706,112.2415,112.3809,218356.0
2020-08-20 09:30:00,112.19,112.86,111.83,112.68,312110.0,111.7435,112.4108,111.3849,112.2315,312110.0
2020-08-20 09:40:00,112.66,112.78,112.15,112.75,109329.0,112.2116,112.3311,111.7036,112.3012,109329.0
2020-08-20 09:50:00,112.71,112.77,112.41,112.52,227987.0,112.2614,112.3212,111.9626,112.0722,227987.0
2020-08-20 10:00:00,112.55,112.56,112.07,112.19,162133.0,112.102,112.112,111.6239,111.7435,162133.0
2020-08-20 10:10:00,112.2,112.24,112.01,112.2,241655.0,111.7534,111.7933,111.5642,111.7534,241655.0
2020-08-20 10:20:00,112.21,112.23,111.8,112.08,245441.0,111.7634,111.7833,111.355,111.6339,245441.0
2020-08-20 10:30:00,112.1,112.18,111.86,111.86,166644.0,111.6538,111.7335,111.4148,111.4148,166644.0
2020-08-20 10:40:00,111.89,112.07,111.8,112.07,43208.0,111.4447,111.6239,111.355,111.6239,43208.0
2020-08-20 10:50:00,112.13,112.23,112.02,112.05,80310.0,111.6837,111.7833,111.5741,111.604,80310.0
2020-08-20 11:00:00,112.06,112.18,111.91,111.97,25326.0,111.614,111.7335,111.4646,111.5243,25326.0
2020-08-20 11:10:00,111.97,112.13,111.85,111.98,203779.0,111.5243,111.6837,111.4048,111.5343,203779.0
2020-08-20 11:20:00,111.97,112.33,111.96,112.2,54642.0,111.5243,111.8829,111.5144,111.7534,54642.0
2020-08-20 11:30:00,112.19,112.69,112.14,112.66,110181.0,111.7435,112.2415,111.6937,112.2116,110181.0
2020-08-20 11:40:00,112.67,112.68,112.44,112.56,82150.0,112.2216,112.2315,111.9925,112.112,82150.0
2020-08-20 11:50:00,112.56,112.84,112.55,112.68,73614.0,112.112,112.3909,112.102,112.2315,73614.0
2020-08-20 12:00:00,112.65,112.7,112.38,112.41,38642.0,112.2016,112.2514,111.9327,111.9626,38642.0
2020-08-20 12:10:00,112.41,112.55,112.28,112.29,39270.0,111.9626,112.102,111.8331,111.8431,39270.0
2020-08-20 12:20:00,112.25,112.51,112.25,112.44,145714.0,111.8032,112.0622,111.8032,111.9925,145714.0
2020-08-20 12:30:00,112.46,112.62,112.36,112.36,40149.0,112.0124,112.1718,111.9128,111.9128,40149.0
2020-08-20 12:40:00,112.36,112.36,112.24,112.26,43250.0,111.9128,111.9128,111.7933,111.8132,43250.0
2020-08-20 12:50:00,112.26,112.36,112.22,112.29,41761.0,111.8132,111.9128,111.7733,111.8431,41761.0
2020-08-20 13:00:00,112.3,112.47,112.28,112.37,20421.0,111.853,112.0223,111.8331,111.9227,20421.0
2020-08-20 13:10:00,112.35,112.37,112.22,112.23,19251.0,111.9028,111.9227,111.7733,111.7833,19251.0
2020-08-20 13:20:00,112.23,112.37,112.16,112.16,17002.0,111.7833,111.9227,111.7136,111.7136,17002.0
2020-08-20 13:30:00,112.16,112.26,111.98,111.98,22624.0,111.7136,111.8132,111.5343,111.5343,22624.0
2020-08-20 13:40:00,112.0,112.26,111.99,112.23,112833.0,111.5542,111.8132,111.5443,111.7833,112833.0
2020-08-20 13:50:00,112.23,112.44,112.23,112.4,43432.0,111.7833,111.9925,111.7833,111.9526,43432.0
2020-08-20 14:00:00,112.41,112.53,112.38,112.48,26800.0,111.9626,112.0821,111.9327,112.0323,26800.0
2020-08-20 14:10:00,112.52,112.58,112.31,112.37,19128.0,112.0722,112.1319,111.863,111.9227,19128.0
2020-08-20 14:20:00,112.35,112.57,112.33,112.45,73892.0,111.9028,112.122,111.8829,112.0024,73892.0
2020-08-20 14:30:00,112.45,112.55,112.41,112.49,40928.0,112.0024,112.102,111.9626,112.0423,40928.0
2020-08-20 14:40:00,112.51,112.54,112.32,112.52,64269.0,112.0622,112.0921,111.8729,112.0722,64269.0
2020-08-20 14:50:00,112.53,112.7,112.51,112.59,72046.0,112.0821,112.2514,112.0622,112.1419,72046.0
2020-08-20 15:00:00,112.59,112.76,112.59,112.73,61575.0,112.1419,112.3112,112.1419,112.2813,61575.0
2020-08-20 15:10:00,112.75,112.77,112.52,112.53,73364.0,112.3012,112.3212,112.0722,112.0821,73364.0
2020-08-20 15:20:00,112.54,112.75,112.5,112.59,88498.0,112.0921,112.3012,112.0522,112.1419,88498.0
2020-08-20 15:30:00,112.59,112.69,112.54,112.68,78492.0,112.1419,112.2415,112.0921,112.2315,78492.0
2020-08-20 15:40:00,112.69,113.06,112.69,112.96,232404.0,112.2415,112.61,112.2415,112.5104,232404.0
2020-08-20 15:50:00,112.93,112.98,112.7,112.82,288985.0,112.4805,112.5303,112.2514,112.371,288985.0
2020-08-21 09:30:00,112.31,112.88,112.04,112.16,171063.0,111.863,112.4307,111.5941,111.7136,171063.0
2020-08-21 09:40:00,112.1,112.68,111.96,112.61,54001.0,111.6538,112.2315,111.5144,112.1618,54001.0
2020-08-21 09:50:00,112.58,112.6,112.11,112.47,46358.0,112.1319,112.1518,111.6638,112.0223,46358.0
2020-08-21 10:00:00,112.47,112.52,111.95,112.29,85681.0,112.0223,112.0722,111.5044,111.8431,85681.0
2020-08-21 10:10:00,112.33,112.48,111.92,111.98,101327.0,111.8829,112.0323,111.4745,111.5343,101327.0
2020-08-21 10:20:00,111.96,111.97,111.25,111.31,176660.0,111.5144,111.5243,110.8072,110.867,176660.0
2020-08-21 10:30:00,111.31,111.76,111.3,111.68,84430.0,110.867,111.3152,110.857,111.2355,84430.0
2020-08-21 10:40:00,111.67,111.93,111.62,111.92,112581.0,111.2255,111.4845,111.1757,111.4745,112581.0
2020-08-21 10:50:00,111.92,112.03,111.79,111.95,111837.0,111.4745,111.5841,111.3451,111.5044,111837.0
2020-08-21 11:00:00,111.95,112.02,111.52,111.52,122079.0,111.5044,111.5741,111.0761,111.0761,122079.0
2020-08-21 11:10:00,111.51,111.56,111.24,111.3,226522.0,111.0662,111.116,110.7972,110.857,226522.0
2020-08-21 11:20:00,111.3,111.62,111.27,111.6,112276.0,110.857,111.1757,110.8271,111.1558,112276.0
2020-08-21 11:30:00,111.7,111.77,111.4,111.51,75901.0,111.2554,111.3251,110.9566,111.0662,75901.0
2020-08-21 11:40:00,111.48,111.63,111.41,111.61,18752.0,111.0363,111.1857,110.9666,111.1658,18752.0
2020-08-21 11:50:00,111.67,112.0,111.61,111.64,56548.0,111.2255,111.5542,111.1658,111.1957,56548.0
2020-08-21 12:00:00,111.65,111.97,111.65,111.88,23568.0,111.2056,111.5243,111.2056,111.4347,23568.0
2020-08-21 12:10:00,111.93,112.01,111.67,111.67,23312.0,111.4845,111.5642,111.2255,111.2255,23312.0
2020-08-21 12:20:00,111.67,111.76,111.49,111.55,37940.0,111.2255,111.3152,111.0463,111.106,37940.0
2020-08-21 12:30:00,111.56,111.62,111.47,111.54,29557.0,111.116,111.1757,111.0263,111.0961,29557.0
2020-08-21 12:40:00,111.52,111.6,111.28,111.3,25171.0,111.0761,111.1558,110.8371,110.857,25171.0
2020-08-21 12:50:00,111.28,111.28,111.04,111.04,65066.0,110.8371,110.8371,110.598,110.598,65066.0
2020-08-21 13:00:00,111.03,111.14,110.92,110.96,87089.0,110.5881,110.6976,110.4785,110.5184,87089.0
2020-08-21 13:10:00,110.96,110.97,110.74,110.74,57442.0,110.5184,110.5283,110.2992,110.2992,57442.0
2020-08-21 13:20:00,110.72,110.74,110.5,110.71,75195.0,110.2793,110.2992,110.0602,110.2694,75195.0
2020-08-21 13:30:00,110.68,110.88,110.67,110.85,77588.0,110.2395,110.4387,110.2295,110.4088,77588.0
2020-08-21 13:40:00,110.86,110.94,110.77,110.8,115175.0,110.4188,110.4984,110.3291,110.359,115175.0
2020-08-21 13:50:00,110.82,111.05,110.82,111.02,88060.0,110.3789,110.608,110.3789,110.5781,88060.0
2020-08-21 14:00:00,111.02,111.22,111.0,111.22,36139.0,110.5781,110.7773,110.5582,110.7773,36139.0
2020-08-21 14:10:00,111.23,111.5,111.23,111.33,92123.0,110.7873,111.0562,110.7873,110.8869,92123.0
2020-08-21 14:20:00,111.34,111.56,111.33,111.39,47552.0,110.8968,111.116,110.8869,110.9466,47552.0
2020-08-21 14:30:00,111.39,111.59,111.32,111.58,47032.0,110.9466,111.1459,110.8769,111.1359,47032.0
2020-08-21 14:40:00,111.57,111.66,111.34,111.36,58706.0,111.1259,111.2156,110.8968,110.9168,58706.0
2020-08-21 14:50:00,111.37,111.49,111.25,111.31,52397.0,110.9267,111.0463,110.8072,110.867,52397.0
2020-08-21 15:00:00,111.29,111.53,111.29,111.37,29840.0,110.847,111.0861,110.847,110.9267,29840.0
2020-08-21 15:10:00,111.41,111.53,111.32,111.34,20441.0,110.9666,111.0861,110.8769,110.8968,20441.0
2020-08-21 15:20:00,111.35,111.52,111.35,111.51,40587.0,110.9068,111.0761,110.9068,111.0662,40587.0
2020-08-21 15:30:00,111.49,111.52,111.33,111.38,31548.0,111.0463,111.0761,110.8869,110.9367,31548.0
2020-08-21 15:40:00,111.38,111.38,111.15,111.18,85564.0,110.9367,110.9367,110.7076,110.7375,85564.0
2020-08-21 15:50:00,111.18,111.49,111.08,111.4,248405.0,110.7375,111.0463,110.6379,110.9566,248405.0
2020-08-24 09:30:00,112.06,112.06,109.84,110.3,282286.0,111.614,111.614,109.4028,109.861,282286.0
2020-08-24 09:40:00,110.24,110.82,109.97,110.76,150881.0,109.8012,110.3789,109.5323,110.3192,150881.0
2020-08-24 09:50:00,110.74,110.78,110.15,110.46,205364.0,110.2992,110.3391,109.7116,110.0203,205364.0
2020-08-24 10:00:00,110.49,110.63,110.08,110.11,197110.0,110.0502,110.1897,109.6419,109.6717,197110.0
2020-08-24 10:10:00,110.1,110.24,109.77,110.02,188479.0,109.6618,109.8012,109.3331,109.5821,188479.0
2020-08-24 10:20:00,110.03,110.44,109.84,109.86,265465.0,109.5921,110.0004,109.4028,109.4227,265465.0
2020-08-24 10:30:00,109.85,109.85,109.4,109.63,124524.0,109.4128,109.4128,108.9646,109.1937,124524.0
2020-08-24 10:40:00,109.59,109.83,109.49,109.71,135565.0,109.1538,109.3929,109.0542,109.2733,135565.0
2020-08-24 10:50:00,109.72,109.74,108.81,109.02,184784.0,109.2833,109.3032,108.3769,108.5861,184784.0
2020-08-24 11:00:00,108.99,109.3,108.88,109.26,130402.0,108.5562,108.865,108.4466,108.8251,130402.0
2020-08-24 11:10:00,109.26,109.41,108.86,108.88,85479.0,108.8251,108.9745,108.4267,108.4466,85479.0
2020-08-24 11:20:00,108.89,108.95,108.59,108.6,167896.0,108.4566,108.5164,108.1578,108.1678,167896.0
2020-08-24 11:30:00,108.6,108.99,108.59,108.98,129772.0,108.1678,108.5562,108.1578,108.5462,129772.0
2020-08-24 11:40:00,108.99,109.01,108.81,108.94,105397.0,108.5562,108.5761,108.3769,108.5064,105397.0
2020-08-24 11:50:00,108.95,109.05,108.72,108.82,105332.0,108.5164,108.616,108.2873,108.3869,105332.0
2020-08-24 12:00:00,108.81,108.93,108.59,108.84,69514.0,108.3769,108.4964,108.1578,108.4068,69514.0
2020-08-24 12:10:00,108.82,108.84,108.63,108.81,118820.0,108.3869,108.4068,108.1976,108.3769,118820.0
2020-08-24 12:20:00,108.78,108.86,108.3,108.3,225774.0,108.347,108.4267,107.8689,107.8689,225774.0
2020-08-24 12:30:00,108.27,108.64,108.19,108.57,115107.0,107.8391,108.2076,107.7594,108.1379,115107.0
2020-08-24 12:40:00,108.57,108.94,108.57,108.8,85208.0,108.1379,108.5064,108.1379,108.367,85208.0
2020-08-24 12:50:00,108.79,108.96,108.7,108.74,86267.0,108.357,108.5263,108.2674,108.3072,86267.0
2020-08-24 13:00:00,108.74,108.97,108.68,108.88,115033.0,108.3072,108.5363,108.2474,108.4466,115033.0
2020-08-24 13:10:00,108.9,109.27,108.9,109.26,137624.0,108.4666,108.8351,108.4666,108.8251,137624.0
2020-08-24 13:20:00,109.27,109.38,109.08,109.08,55698.0,108.8351,108.9446,108.6458,108.6458,55698.0
2020-08-24 13:30:00,109.05,109.29,108.97,109.29,94100.0,108.616,108.855,108.5363,108.855,94100.0
2020-08-24 13:40:00,109.33,109.4,109.22,109.25,46548.0,108.8948,108.9646,108.7853,108.8152,46548.0
2020-08-24 13:50:00,109.25,109.34,109.1,109.25,84159.0,108.8152,108.9048,108.6658,108.8152,84159.0
2020-08-24 14:00:00,109.25,109.37,109.22,109.28,97442.0,108.8152,108.9347,108.7853,108.845,97442.0
2020-08-24 14:10:00,109.28,109.33,109.18,109.21,53555.0,108.845,108.8948,108.7454,108.7753,53555.0
2020-08-24 14:20:00,109.24,109.24,108.85,108.94,91488.0,108.8052,108.8052,108.4168,108.5064,91488.0
2020-08-24 14:30:00,108.93,109.07,108.86,108.87,81017.0,108.4964,108.6359,108.4267,108.4367,81017.0
2020-08-24 14:40:00,108.87,108.99,108.76,108.86,60674.0,108.4367,108.5562,108.3271,108.4267,60674.0
2020-08-24 14:50:00,108.85,108.94,108.78,108.83,51628.0,108.4168,108.5064,108.347,108.3968,51628.0
2020-08-24 15:00:00,108.81,109.04,108.77,108.79,100564.0,108.3769,108.606,108.3371,108.357,100564.0
2020-08-24 15:10:00,108.79,108.79,108.41,108.75,200628.0,108.357,108.357,107.9785,108.3172,200628.0
2020-08-24 15:20:00,108.74,108.76,108.6,108.7,254586.0,108.3072,108.3271,108.1678,108.2674,254586.0
2020-08-24 15:30:00,108.69,108.73,108.47,108.63,158829.0,108.2574,108.2972,108.0383,108.1976,158829.0
2020-08-24 15:40:00,108.64,108.82,108.59,108.79,211867.0,108.2076,108.3869,108.1578,108.357,211867.0
2020-08-24 15:50:00,108.81,108.9,108.63,108.74,493050.0,108.3769,108.4666,108.1976,108.3072,493050.0
2020-08-25 09:30:00,108.51,108.56,107.03,108.4,353435.0,108.0781,108.1279,106.604,107.9685,353435.0
2020-08-25 09:40:00,108.46,109.1,108.14,108.87,252237.0,108.0283,108.6658,107.7096,108.4367,252237.0
2020-08-25 09:50:00,108.83,109.27,108.49,109.26,101106.0,108.3968,108.8351,108.0582,108.8251,101106.0
2020-08-25 10:00:00,109.27,109.47,108.94,108.98,115109.0,108.8351,109.0343,108.5064,108.5462,115109.0
2020-08-25 10:10:00,108.98,109.65,108.93,109.46,138289.0,108.5462,109.2136,108.4964,109.0243,138289.0
2020-08-25 10:20:00,109.46,109.52,108.61,108.65,134549.0,109.0243,109.0841,108.1777,108.2176,134549.0
2020-08-25 10:30:00,108.64,109.11,108.59,108.81,104075.0,108.2076,108.6757,108.1578,108.3769,104075.0
2020-08-25 10:40:00,108.8,108.91,108.59,108.66,111067.0,108.367,108.4765,108.1578,108.2275,111067.0
2020-08-25 10:50:00,108.66,108.76,108.29,108.76,141501.0,108.2275,108.3271,107.859,108.3271,141501.0
2020-08-25 11:00:00,108.74,108.92,108.66,108.87,71798.0,108.3072,108.4865,108.2275,108.4367,71798.0
2020-08-25 11:10:00,108.89,109.27,108.76,109.23,69458.0,108.4566,108.8351,108.3271,108.7952,69458.0
2020-08-25 11:20:00,109.25,109.28,108.92,108.99,56523.0,108.8152,108.845,108.4865,108.5562,56523.0
2020-08-25 11:30:00,108.98,109.02,108.65,108.7,43878.0,108.5462,108.5861,108.2176,108.2674,43878.0
2020-08-25 11:40:00,108.68,108.84,108.42,108.53,108678.0,108.2474,108.4068,107.9885,108.098,108678.0
2020-08-25 11:50:00,108.53,108.79,108.45,108.76,107167.0,108.098,108.357,108.0184,108.3271,107167.0
2020-08-25 12:00:00,108.76,109.27,108.76,109.26,47533.0,108.3271,108.8351,108.3271,108.8251,47533.0
2020-08-25 12:10:00,109.26,109.39,109.17,109.38,49650.0,108.8251,108.9546,108.7355,108.9446,49650.0
2020-08-25 12:20:00,109.37,109.56,109.3,109.51,104388.0,108.9347,109.1239,108.865,109.0741,104388.0
2020-08-25 12:30:00,109.51,109.81,109.44,109.8,117458.0,109.0741,109.3729,109.0044,109.363,117458.0
2020-08-25 12:40:00,109.79,110.0,109.75,109.91,101621.0,109.353,109.5622,109.3132,109.4725,101621.0
2020-08-25 12:50:00,109.89,109.95,109.72,109.75,57240.0,109.4526,109.5124,109.2833,109.3132,57240.0
2020-08-25 13:00:00,109.75,109.85,109.63,109.79,78740.0,109.3132,109.4128,109.1937,109.353,78740.0
2020-08-25 13:10:00,109.8,109.95,109.71,109.82,54271.0,109.363,109.5124,109.2733,109.3829,54271.0
2020-08-25 13:20:00,109.81,109.84,109.52,109.6,53080.0,109.3729,109.4028,109.0841,109.1638,53080.0
2020-08-25 13:30:00,109.61,109.82,109.61,109.82,30156.0,109.1737,109.3829,109.1737,109.3829,30156.0
2020-08-25 13:40:00,109.84,109.84,109.6,109.69,30070.0,109.4028,109.4028,109.1638,109.2534,30070.0
2020-08-25 13:50:00,109.71,109.89,109.7,109.88,27697.0,109.2733,109.4526,109.2634,109.4427,27697.0
2020-08-25 14:00:00,109.87,110.1,109.85,110.08,38744.0,109.4327,109.6618,109.4128,109.6419,38744.0
2020-08-25 14:10:00,110.1,110.29,110.06,110.19,92865.0,109.6618,109.851,109.6219,109.7514,92865.0
2020-08-25 14:20:00,110.18,110.41,110.17,110.37,51878.0,109.7415,109.9705,109.7315,109.9307,51878.0
2020-08-25 14:30:00,110.38,110.54,110.34,110.54,64999.0,109.9407,110.1,109.9008,110.1,64999.0
2020-08-25 14:40:00,110.56,110.56,110.3,110.32,102403.0,110.12,110.12,109.861,109.8809,102403.0
2020-08-25 14:50:00,110.33,110.49,110.22,110.49,128596.0,109.8909,110.0502,109.7813,110.0502,128596.0
2020-08-25 15:00:00,110.49,110.58,110.12,110.22,142249.0,110.0502,110.1399,109.6817,109.7813,142249.0
2020-08-25 15:10:00,110.21,110.28,110.06,110.26,51925.0,109.7713,109.8411,109.6219,109.8211,51925.0
2020-08-25 15:20:00,110.26,110.3,110.12,110.13,56427.0,109.8211,109.861,109.6817,109.6917,56427.0
2020-08-25 15:30:00,110.13,110.31,110.12,110.28,54051.0,109.6917,109.8709,109.6817,109.8411,54051.0
2020-08-25 15:40:00,110.28,110.32,110.12,110.14,101415.0,109.8411,109.8809,109.6817,109.7016,101415.0
2020-08-25 15:50:00,110.13,110.2,109.85,110.14,263497.0,109.6917,109.7614,109.4128,109.7016,263497.0
2020-08-26 09:30:00,109.99,110.37,109.5,109.81,126607.0,109.5522,109.9307,109.0642,109.3729,126607.0
2020-08-26 09:40:00,109.72,110.4,109.71,110.27,81815.0,109.2833,109.9606,109.2733,109.8311,81815.0
2020-08-26 09:50:00,110.22,110.49,110.0,110.13,80528.0,109.7813,110.0502,109.5622,109.6917,80528.0
2020-08-26 10:00:00,110.14,110.14,109.39,109.55,79200.0,109.7016,109.7016,108.9546,109.114,79200.0
2020-08-26 10:10:00,109.54,109.57,109.25,109.53,65526.0,109.104,109.1339,108.8152,109.0941,65526.0
2020-08-26 10:20:00,109.49,109.95,109.39,109.76,53711.0,109.0542,109.5124,108.9546,109.3231,53711.0
2020-08-26 10:30:00,109.76,109.88,109.38,109.56,29821.0,109.3231,109.4427,108.9446,109.1239,29821.0
2020-08-26 10:40:00,109.57,110.1,109.54,110.1,105222.0,109.1339,109.6618,109.104,109.6618,105222.0
2020-08-26 10:50:00,110.09,110.26,109.72,109.81,88618.0,109.6518,109.8211,109.2833,109.3729,88618.0
2020-08-26 11:00:00,109.77,109.77,109.44,109.46,61988.0,109.3331,109.3331,109.0044,109.0243,61988.0
2020-08-26 11:10:00,109.51,109.55,109.33,109.42,99103.0,109.0741,109.114,108.8948,108.9845,99103.0
2020-08-26 11:20:00,109.43,109.64,109.36,109.51,93673.0,108.9944,109.2036,108.9247,109.0741,93673.0
2020-08-26 11:30:00,109.54,109.7,109.34,109.42,61914.0,109.104,109.2634,108.9048,108.9845,61914.0
2020-08-26 11:40:00,109.44,109.52,109.21,109.37,43054.0,109.0044,109.0841,108.7753,108.9347,43054.0
2020-08-26 11:50:00,109.37,109.4,109.16,109.21,23623.0,108.9347,108.9646,108.7255,108.7753,23623.0
2020-08-26 12:00:00,109.2,109.35,109.01,109.05,43096.0,108.7654,108.9148,108.5761,108.616,43096.0
2020-08-26 12:10:00,109.11,109.54,109.1,109.49,38896.0,108.6757,109.104,108.6658,109.0542,38896.0
2020-08-26 12:20:00,109.49,109.51,109.33,109.41,40472.0,109.0542,109.0741,108.8948,108.9745,40472.0
2020-08-26 12:30:00,109.42,109.42,109.27,109.32,42376.0,108.9845,108.9845,108.8351,108.8849,42376.0
2020-08-26 12:40:00,109.3,109.3,109.08,109.22,29080.0,108.865,108.865,108.6458,108.7853,29080.0
2020-08-26 12:50:00,109.22,109.4,109.12,109.26,45006.0,108.7853,108.9646,108.6857,108.8251,45006.0
2020-08-26 13:00:00,109.31,109.59,109.31,109.5,10782.0,108.8749,109.1538,108.8749,109.0642,10782.0
2020-08-26 13:10:00,109.52,109.6,109.39,109.57,21471.0,109.0841,109.1638,108.9546,109.1339,21471.0
2020-08-26 13:20:00,109.6,109.65,109.48,109.61,41069.0,109.1638,109.2136,109.0443,109.1737,41069.0
2020-08-26 13:30:00,109.62,109.66,109.4,109.48,41736.0,109.1837,109.2235,108.9646,109.0443,41736.0
2020-08-26 13:40:00,109.47,109.5,109.21,109.23,32247.0,109.0343,109.0642,108.7753,108.7952,32247.0
2020-08-26 13:50:00,109.23,109.24,109.05,109.05,41329.0,108.7952,108.8052,108.616,108.616,41329.0
2020-08-26 14:00:00,109.09,109.2,108.94,108.97,33027.0,108.6558,108.7654,108.5064,108.5363,33027.0
2020-08-26 14:10:00,108.98,109.06,108.87,109.01,52159.0,108.5462,108.6259,108.4367,108.5761,52159.0
2020-08-26 14:20:00,109.01,109.04,108.91,108.97,50811.0,108.5761,108.606,108.4765,108.5363,50811.0
2020-08-26 14:30:00,109.0,109.0,108.6,108.67,38605.0,108.5662,108.5662,108.1678,108.2375,38605.0
2020-08-26 14:40:00,108.67,108.7,108.57,108.67,52043.0,108.2375,108.2674,108.1379,108.2375,52043.0
2020-08-26 14:50:00,108.67,108.83,108.53,108.61,57330.0,108.2375,108.3968,108.098,108.1777,57330.0
2020-08-26 15:00:00,108.61,108.93,108.55,108.87,56587.0,108.1777,108.4964,108.118,108.4367,56587.0
2020-08-26 15:10:00,108.87,108.91,108.75,108.9,83401.0,108.4367,108.4765,108.3172,108.4666,83401.0
2020-08-26 15:20:00,108.9,108.98,108.79,108.97,108526.0,108.4666,108.5462,108.357,108.5363,108526.0
2020-08-26 15:30:00,108.98,109.02,108.74,108.76,53854.0,108.5462,108.5861,108.3072,108.3271,53854.0
2020-08-26 15:40:00,108.76,108.88,108.69,108.88,99461.0,108.3271,108.4466,108.2574,108.4466,99461.0
2020-08-26 15:50:00,108.91,108.93,108.67,108.74,165873.0,108.4765,108.4964,108.2375,108.3072,165873.0
2020-08-27 09:30:00,108.89,109.15,107.38,107.46,226694.0,108.4566,108.7156,106.9526,107.0323,226694.0
2020-08-27 09:40:00,107.53,108.13,107.4,107.79,228784.0,107.102,107.6996,106.9725,107.361,228784.0
2020-08-27 09:50:00,107.73,108.2,107.63,108.0,122151.0,107.3012,107.7693,107.2016,107.5701,122151.0
2020-08-27 10:00:00,107.95,108.02,107.25,107.27,133915.0,107.5203,107.5901,106.8231,106.843,133915.0
2020-08-27 10:10:00,107.31,107.72,107.1,107.72,192436.0,106.8829,107.2913,106.6737,107.2913,192436.0
2020-08-27 10:20:00,107.71,107.98,107.55,107.96,150961.0,107.2813,107.5502,107.1219,107.5303,150961.0
2020-08-27 10:30:00,107.95,107.97,107.46,107.46,129715.0,107.5203,107.5403,107.0323,107.0323,129715.0
2020-08-27 10:40:00,107.47,107.78,107.28,107.71,85664.0,107.0423,107.351,106.853,107.2813,85664.0
2020-08-27 10:50:00,107.7,108.15,107.64,108.09,59675.0,107.2713,107.7195,107.2116,107.6598,59675.0
2020-08-27 11:00:00,108.07,108.58,108.07,108.4,88945.0,107.6399,108.1478,107.6399,107.9685,88945.0
2020-08-27 11:10:00,108.39,108.39,107.88,108.06,57449.0,107.9586,107.9586,107.4506,107.6299,57449.0
2020-08-27 11:20:00,107.99,108.02,107.78,107.92,59084.0,107.5602,107.5901,107.351,107.4905,59084.0
2020-08-27 11:30:00,107.9,108.15,107.79,108.14,34837.0,107.4705,107.7195,107.361,107.7096,34837.0
2020-08-27 11:40:00,108.14,108.21,107.91,107.92,18024.0,107.7096,107.7793,107.4805,107.4905,18024.0
2020-08-27 11:50:00,107.93,108.04,107.81,107.83,14694.0,107.5004,107.61,107.3809,107.4008,14694.0
2020-08-27 12:00:00,107.83,107.83,107.45,107.65,109629.0,107.4008,107.4008,107.0223,107.2215,109629.0
2020-08-27 12:10:00,107.65,107.74,107.42,107.43,41765.0,107.2215,107.3112,106.9924,107.0024,41765.0
2020-08-27 12:20:00,107.43,107.69,107.32,107.53,74160.0,107.0024,107.2614,106.8928,107.102,74160.0
2020-08-27 12:30:00,107.54,107.65,107.31,107.37,40967.0,107.112,107.2215,106.8829,106.9426,40967.0
2020-08-27 12:40:00,107.37,107.54,107.32,107.34,33485.0,106.9426,107.112,106.8928,106.9128,33485.0
2020-08-27 12:50:00,107.33,107.34,106.95,107.04,107095.0,106.9028,106.9128,106.5243,106.614,107095.0
2020-08-27 13:00:00,107.03,107.18,106.77,107.11,64904.0,106.604,106.7534,106.345,106.6837,64904.0
2020-08-27 13:10:00,107.11,107.34,107.03,107.21,24593.0,106.6837,106.9128,106.604,106.7833,24593.0
2020-08-27 13:20:00,107.16,107.43,107.08,107.42,51756.0,106.7335,107.0024,106.6538,106.9924,51756.0
2020-08-27 13:30:00,107.44,107.47,107.32,107.38,58030.0,107.0124,107.0423,106.8928,106.9526,58030.0
2020-08-27 13:40:00,107.38,107.51,107.26,107.48,112477.0,106.9526,107.0821,106.8331,107.0522,112477.0
2020-08-27 13:50:00,107.5,107.76,107.45,107.74,69004.0,107.0721,107.3311,107.0223,107.3112,69004.0
2020-08-27 14:00:00,107.76,108.06,107.71,108.05,68692.0,107.3311,107.6299,107.2813,107.6199,68692.0
2020-08-27 14:10:00,108.06,108.11,107.93,108.11,39555.0,107.6299,107.6797,107.5004,107.6797,39555.0
2020-08-27 14:20:00,108.13,108.45,108.07,108.43,118015.0,107.6996,108.0184,107.6399,107.9984,118015.0
2020-08-27 14:30:00,108.44,108.53,108.32,108.44,99466.0,108.0084,108.098,107.8889,108.0084,99466.0
2020-08-27 14:40:00,108.43,108.47,108.2,108.22,25440.0,107.9984,108.0383,107.7693,107.7893,25440.0
2020-08-27 14:50:00,108.22,108.34,108.13,108.25,111264.0,107.7893,107.9088,107.6996,107.8191,111264.0
2020-08-27 15:00:00,108.26,108.31,108.09,108.26,42543.0,107.8291,107.8789,107.6598,107.8291,42543.0
2020-08-27 15:10:00,108.28,108.3,108.16,108.29,62800.0,107.849,107.8689,107.7295,107.859,62800.0
2020-08-27 15:20:00,108.27,108.44,108.19,108.2,51348.0,107.8391,108.0084,107.7594,107.7693,51348.0
2020-08-27 15:30:00,108.21,108.45,108.15,108.33,134686.0,107.7793,108.0184,107.7195,107.8988,134686.0
2020-08-27 15:40:00,108.31,108.38,108.02,108.08,120413.0,107.8789,107.9486,107.5901,107.6498,120413.0
2020-08-27 15:50:00,108.06,108.07,107.83,107.86,248596.0,107.6299,107.6399,107.4008,107.4307,248596.0
2020-08-28 09:30:00,108.12,108.25,107.34,107.63,244578.0,107.6897,107.8191,106.9128,107.2016,244578.0
2020-08-28 09:40:00,107.58,108.21,107.58,108.14,208097.0,107.1518,107.7793,107.1518,107.7096,208097.0
2020-08-28 09:50:00,108.12,108.36,107.78,108.34,89060.0,107.6897,107.9287,107.351,107.9088,89060.0
2020-08-28 10:00:00,108.34,108.9,108.22,108.53,146584.0,107.9088,108.4666,107.7893,108.098,146584.0
2020-08-28 10:10:00,108.54,109.05,108.53,108.94,37583.0,108.108,108.616,108.098,108.5064,37583.0
2020-08-28 10:20:00,108.89,109.41,108.86,108.97,162771.0,108.4566,108.9745,108.4267,108.5363,162771.0
2020-08-28 10:30:00,108.98,109.2,108.5,108.53,161038.0,108.5462,108.7654,108.0682,108.098,161038.0
2020-08-28 10:40:00,108.55,108.89,108.53,108.69,63916.0,108.118,108.4566,108.098,108.2574,63916.0
2020-08-28 10:50:00,108.74,108.79,108.21,108.34,85556.0,108.3072,108.357,107.7793,107.9088,85556.0
2020-08-28 11:00:00,108.38,108.86,108.34,108.78,68042.0,107.9486,108.4267,107.9088,108.347,68042.0
2020-08-28 11:10:00,108.8,108.94,108.73,108.8,82534.0,108.367,108.5064,108.2972,108.367,82534.0
2020-08-28 11:20:00,108.81,109.03,108.74,108.74,61277.0,108.3769,108.596,108.3072,108.3072,61277.0
2020-08-28 11:30:00,108.72,108.81,108.59,108.64,49331.0,108.2873,108.3769,108.1578,108.2076,49331.0
2020-08-28 11:40:00,108.65,108.68,108.53,108.65,41484.0,108.2176,108.2474,108.098,108.2176,41484.0
2020-08-28 11:50:00,108.67,108.78,108.57,108.59,24498.0,108.2375,108.347,108.1379,108.1578,24498.0
2020-08-28 12:00:00,108.59,108.71,108.4,108.55,118331.0,108.1578,108.2773,107.9685,108.118,118331.0
2020-08-28 12:10:00,108.54,108.61,108.4,108.5,52101.0,108.108,108.1777,107.9685,108.0682,52101.0
2020-08-28 12:20:00,108.49,108.52,108.27,108.33,79007.0,108.0582,108.0881,107.8391,107.8988,79007.0
2020-08-28 12:30:00,108.32,108.44,107.94,107.95,192172.0,107.8889,108.0084,107.5104,107.5203,192172.0
2020-08-28 12:40:00,107.96,108.04,107.86,107.94,76362.0,107.5303,107.61,107.4307,107.5104,76362.0
2020-08-28 12:50:00,107.93,108.16,107.9,108.12,63478.0,107.5004,107.7295,107.4705,107.6897,63478.0
2020-08-28 13:00:00,108.13,108.23,108.07,108.11,41615.0,107.6996,107.7992,107.6399,107.6797,41615.0
2020-08-28 13:10:00,108.14,108.16,107.81,107.92,93237.0,107.7096,107.7295,107.3809,107.4905,93237.0
2020-08-28 13:20:00,107.92,107.95,107.77,107.9,37606.0,107.4905,107.5203,107.3411,107.4705,37606.0
2020-08-28 13:30:00,107.9,108.25,107.9,108.21,83868.0,107.4705,107.8191,107.4705,107.7793,83868.0
2020-08-28 13:40:00,108.23,108.4,108.23,108.3,62317.0,107.7992,107.9685,107.7992,107.8689,62317.0
2020-08-28 13:50:00,108.35,108.44,108.28,108.39,42882.0,107.9187,108.0084,107.849,107.9586,42882.0
2020-08-28 14:00:00,108.42,108.43,108.16,108.24,69670.0,107.9885,107.9984,107.7295,107.8092,69670.0
2020-08-28 14:10:00,108.25,108.31,108.13,108.3,48112.0,107.8191,107.8789,107.6996,107.8689,48112.0
2020-08-28 14:20:00,108.3,108.36,108.23,108.32,71969.0,107.8689,107.9287,107.7992,107.8889,71969.0
2020-08-28 14:30:00,108.34,108.38,108.1,108.13,53868.0,107.9088,107.9486,107.6697,107.6996,53868.0
2020-08-28 14:40:00,108.12,108.35,108.1,108.35,56476.0,107.6897,107.9187,107.6697,107.9187,56476.0
2020-08-28 14:50:00,108.35,108.36,108.1,108.23,34915.0,107.9187,107.9287,107.6697,107.7992,34915.0
2020-08-28 15:00:00,108.24,108.27,108.14,108.23,69302.0,107.8092,107.8391,107.7096,107.7992,69302.0
2020-08-28 15:10:00,108.23,108.35,108.18,108.3,47709.0,107.7992,107.9187,107.7494,107.8689,47709.0
2020-08-28 15:20:00,108.32,108.33,108.11,108.14,49967.0,107.8889,107.8988,107.6797,107.7096,49967.0
2020-08-28 15:30:00,108.13,108.39,108.12,108.38,119876.0,107.6996,107.9586,107.6897,107.9486,119876.0
2020-08-28 15:40:00,108.36,108.46,108.34,108.38,117886.0,107.9287,108.0283,107.9088,107.9486,117886.0
2020-08-28 15:50:00,108.39,108.89,108.34,108.81,293075.0,107.9586,108.4566,107.9088,108.3769,293075.0
2020-08-31 09:30:00,110.12,111.07,109.65,110.24,497446.0,109.6817,110.6279,109.2136,109.8012,497446.0
2020-08-31 09:40:00,110.24,110.77,110.03,110.43,242080.0,109.8012,110.3291,109.5921,109.9905,242080.0
2020-08-31 09:50:00,110.45,110.62,110.07,110.16,205064.0,110.0104,110.1797,109.6319,109.7215,205064.0
2020-08-31 10:00:00,110.17,110.83,110.16,110.68,235306.0,109.7315,110.3889,109.7215,110.2395,235306.0
2020-08-31 10:10:00,110.72,110.89,110.65,110.77,168151.0,110.2793,110.4486,110.2096,110.3291,168151.0
2020-08-31 10:20:00,110.76,110.81,110.5,110.77,119542.0,110.3192,110.369,110.0602,110.3291,119542.0
2020-08-31 10:30:00,110.78,111.12,110.65,111.12,136682.0,110.3391,110.6777,110.2096,110.6777,136682.0
2020-08-31 10:40:00,111.07,111.46,111.0,111.42,133001.0,110.6279,111.0164,110.5582,110.9765,133001.0
2020-08-31 10:50:00,111.43,111.68,111.35,111.51,156665.0,110.9865,111.2355,110.9068,111.0662,156665.0
2020-08-31 11:00:00,111.52,111.8,111.44,111.71,108813.0,111.0761,111.355,110.9964,111.2654,108813.0
2020-08-31 11:10:00,111.69,111.74,111.54,111.59,64561.0,111.2455,111.2953,111.0961,111.1459,64561.0
2020-08-31 11:20:00,111.58,111.65,111.13,111.36,144381.0,111.1359,111.2056,110.6877,110.9168,144381.0
2020-08-31 11:30:00,111.37,111.65,111.24,111.56,103170.0,110.9267,111.2056,110.7972,111.116,103170.0
2020-08-31 11:40:00,111.55,111.72,111.45,111.58,55214.0,111.106,111.2753,111.0064,111.1359,55214.0
2020-08-31 11:50:00,111.62,111.65,111.43,111.47,35330.0,111.1757,111.2056,110.9865,111.0263,35330.0
2020-08-31 12:00:00,111.48,111.7,111.47,111.67,37771.0,111.0363,111.2554,111.0263,111.2255,37771.0
2020-08-31 12:10:00,111.69,111.74,111.6,111.71,55631.0,111.2455,111.2953,111.1558,111.2654,55631.0
2020-08-31 12:20:00,111.73,111.74,111.54,111.68,44662.0,111.2853,111.2953,111.0961,111.2355,44662.0
2020-08-31 12:30:00,111.68,111.82,111.65,111.72,39987.0,111.2355,111.3749,111.2056,111.2753,39987.0
2020-08-31 12:40:00,111.73,111.75,111.62,111.63,52688.0,111.2853,111.3052,111.1757,111.1857,52688.0
2020-08-31 12:50:00,111.63,111.78,111.52,111.77,47852.0,111.1857,111.3351,111.0761,111.3251,47852.0
2020-08-31 13:00:00,111.76,111.83,111.7,111.8,64068.0,111.3152,111.3849,111.2554,111.355,64068.0
2020-08-31 13:10:00,111.8,111.98,111.8,111.87,57685.0,111.355,111.5343,111.355,111.4247,57685.0
2020-08-31 13:20:00,111.84,112.01,111.8,112.0,34387.0,111.3949,111.5642,111.355,111.5542,34387.0
2020-08-31 13:30:00,112.0,112.2,111.99,112.07,45516.0,111.5542,111.7534,111.5443,111.6239,45516.0
2020-08-31 13:40:00,112.06,112.17,112.0,112.08,85151.0,111.614,111.7235,111.5542,111.6339,85151.0
2020-08-31 13:50:00,112.07,112.26,111.98,112.22,54053.0,111.6239,111.8132,111.5343,111.7733,54053.0
2020-08-31 14:00:00,112.22,112.22,112.02,112.06,24982.0,111.7733,111.7733,111.5741,111.614,24982.0
2020-08-31 14:10:00,112.06,112.28,112.03,112.21,51630.0,111.614,111.8331,111.5841,111.7634,51630.0
2020-08-31 14:20:00,112.24,112.3,112.14,112.27,71714.0,111.7933,111.853,111.6937,111.8231,71714.0
2020-08-31 14:30:00,112.27,112.32,112.05,112.27,68238.0,111.8231,111.8729,111.604,111.8231,68238.0
2020-08-31 14:40:00,112.31,112.35,112.12,112.15,69719.0,111.863,111.9028,111.6737,111.7036,69719.0
2020-08-31 14:50:00,112.16,112.35,112.11,112.27,61355.0,111.7136,111.9028,111.6638,111.8231,61355.0
2020-08-31 15:00:00,112.28,112.28,111.98,112.23,177493.0,111.8331,111.8331,111.5343,111.7833,177493.0
2020-08-31 15:10:00,112.23,112.23,112.02,112.04,84252.0,111.7833,111.7833,111.5741,111.5941,84252.0
2020-08-31 15:20:00,112.02,112.09,111.9,112.02,94003.0,111.5741,111.6439,111.4546,111.5741,94003.0
2020-08-31 15:30:00,112.02,112.06,111.91,112.02,97337.0,111.5741,111.614,111.4646,111.5741,97337.0
2020-08-31 15:40:00,112.01,112.13,111.93,112.01,189716.0,111.5642,111.6837,111.4845,111.5642,189716.0
2020-08-31 15:50:00,111.98,112.16,111.7,111.79,345279.0,111.5343,111.7136,111.2554,111.3451,345279.0
2020-09-01 09:30:00,111.31,111.95,111.0,111.28,256720.0,110.867,111.5044,110.5582,110.8371,256720.0
2020-09-01 09:40:00,111.33,111.33,110.7,110.92,152001.0,110.8869,110.8869,110.2594,110.4785,152001.0
2020-09-01 09:50:00,110.89,111.04,110.49,110.64,130182.0,110.4486,110.598,110.0502,110.1996,130182.0
2020-09-01 10:00:00,110.73,110.82,110.17,110.46,238990.0,110.2893,110.3789,109.7315,110.0203,238990.0
2020-09-01 10:10:00,110.42,110.62,110.19,110.44,114904.0,109.9805,110.1797,109.7514,110.0004,114904.0
2020-09-01 10:20:00,110.42,110.44,109.98,110.06,208304.0,109.9805,110.0004,109.5423,109.6219,208304.0
2020-09-01 10:30:00,110.04,110.19,109.66,109.95,346782.0,109.602,109.7514,109.2235,109.5124,346782.0
2020-09-01 10:40:00,109.95,109.99,109.6,109.8,124536.0,109.5124,109.5522,109.1638,109.363,124536.0
2020-09-01 10:50:00,109.8,109.93,109.66,109.78,52576.0,109.363,109.4925,109.2235,109.3431,52576.0
2020-09-01 11:00:00,109.78,110.31,109.78,110.04,230333.0,109.3431,109.8709,109.3431,109.602,230333.0
2020-09-01 11:10:00,110.06,110.24,109.79,110.01,128020.0,109.6219,109.8012,109.353,109.5721,128020.0
2020-09-01 11:20:00,109.98,110.2,109.97,110.11,92686.0,109.5423,109.7614,109.5323,109.6717,92686.0
2020-09-01 11:30:00,110.13,110.14,109.89,110.0,127369.0,109.6917,109.7016,109.4526,109.5622,127369.0
2020-09-01 11:40:00,110.03,110.05,109.82,109.95,38476.0,109.5921,109.612,109.3829,109.5124,38476.0
2020-09-01 11:50:00,109.93,110.04,109.85,109.93,97236.0,109.4925,109.602,109.4128,109.4925,97236.0
2020-09-01 12:00:00,109.95,110.23,109.94,110.18,50149.0,109.5124,109.7913,109.5024,109.7415,50149.0
2020-09-01 12:10:00,110.19,110.23,110.03,110.1,50228.0,109.7514,109.7913,109.5921,109.6618,50228.0
2020-09-01 12:20:00,110.12,110.16,109.87,109.91,31976.0,109.6817,109.7215,109.4327,109.4725,31976.0
2020-09-01 12:30:00,109.85,109.86,109.7,109.78,131479.0,109.4128,109.4227,109.2634,109.3431,131479.0
2020-09-01 12:40:00,109.81,109.84,109.67,109.75,20953.0,109.3729,109.4028,109.2335,109.3132,20953.0
2020-09-01 12:50:00,109.73,109.83,109.66,109.82,29205.0,109.2933,109.3929,109.2235,109.3829,29205.0
2020-09-01 13:00:00,109.81,109.82,109.48,109.66,69267.0,109.3729,109.3829,109.0443,109.2235,69267.0
2020-09-01 13:10:00,109.67,109.67,109.41,109.56,45005.0,109.2335,109.2335,108.9745,109.1239,45005.0
2020-09-01 13:20:00,109.56,109.65,109.5,109.5,60430.0,109.1239,109.2136,109.0642,109.0642,60430.0
2020-09-01 13:30:00,109.53,109.63,109.46,109.5,36247.0,109.0941,109.1937,109.0243,109.0642,36247.0
2020-09-01 13:40:00,109.51,109.62,109.38,109.43,23967.0,109.0741,109.1837,108.9446,108.9944,23967.0
2020-09-01 13:50:00,109.42,109.5,109.31,109.44,74882.0,108.9845,109.0642,108.8749,109.0044,74882.0
2020-09-01 14:00:00,109.44,109.5,109.39,109.4,20923.0,109.0044,109.0642,108.9546,108.9646,20923.0
2020-09-01 14:10:00,109.41,109.48,109.28,109.38,110945.0,108.9745,109.0443,108.845,108.9446,110945.0
2020-09-01 14:20:00,109.37,109.45,109.35,109.43,69270.0,108.9347,109.0144,108.9148,108.9944,69270.0
2020-09-01 14:30:00,109.43,109.48,109.27,109.39,66237.0,108.9944,109.0443,108.8351,108.9546,66237.0
2020-09-01 14:40:00,109.39,109.42,109.27,109.34,41471.0,108.9546,108.9845,108.8351,108.9048,41471.0
2020-09-01 14:50:00,109.33,109.43,109.3,109.36,36977.0,108.8948,108.9944,108.865,108.9247,36977.0
2020-09-01 15:00:00,109.36,109.6,109.29,109.56,50217.0,108.9247,109.1638,108.855,109.1239,50217.0
2020-09-01 15:10:00,109.56,109.58,109.33,109.46,74676.0,109.1239,109.1439,108.8948,109.0243,74676.0
2020-09-01 15:20:00,109.46,109.57,109.42,109.49,84691.0,109.0243,109.1339,108.9845,109.0542,84691.0
2020-09-01 15:30:00,109.5,109.7,109.48,109.58,126751.0,109.0642,109.2634,109.0443,109.1439,126751.0
2020-09-01 15:40:00,109.58,109.62,109.46,109.48,125199.0,109.1439,109.1837,109.0243,109.0443,125199.0
2020-09-01 15:50:00,109.48,109.71,109.39,109.56,311005.0,109.0443,109.2733,108.9546,109.1239,311005.0
2020-09-02 09:30:00,109.79,109.8,108.69,109.31,190600.0,109.353,109.363,108.2574,108.8749,190600.0
2020-09-02 09:40:00,109.31,109.39,108.73,108.95,102124.0,108.8749,108.9546,108.2972,108.5164,102124.0
2020-09-02 09:50:00,108.95,108.95,108.05,108.09,138775.0,108.5164,108.5164,107.6199,107.6598,138775.0
2020-09-02 10:00:00,108.12,109.2,108.09,108.81,127263.0,107.6897,108.7654,107.6598,108.3769,127263.0
2020-09-02 10:10:00,108.79,109.28,108.69,109.28,84444.0,108.357,108.845,108.2574,108.845,84444.0
2020-09-02 10:20:00,109.24,109.48,109.1,109.25,31795.0,108.8052,109.0443,108.6658,108.8152,31795.0
2020-09-02 10:30:00,109.18,109.63,109.05,109.47,22711.0,108.7454,109.1937,108.616,109.0343,22711.0
2020-09-02 10:40:00,109.39,109.61,109.15,109.61,46806.0,108.9546,109.1737,108.7156,109.1737,46806.0
2020-09-02 10:50:00,109.63,109.69,109.32,109.38,51453.0,109.1937,109.2534,108.8849,108.9446,51453.0
2020-09-02 11:00:00,109.41,109.48,108.97,109.14,51508.0,108.9745,109.0443,108.5363,108.7056,51508.0
2020-09-02 11:10:00,109.13,109.37,109.06,109.28,28086.0,108.6956,108.9347,108.6259,108.845,28086.0
2020-09-02 11:20:00,109.32,109.43,109.01,109.23,44965.0,108.8849,108.9944,108.5761,108.7952,44965.0
2020-09-02 11:30:00,109.24,109.3,108.81,108.91,33353.0,108.8052,108.865,108.3769,108.4765,33353.0
2020-09-02 11:40:00,108.93,109.26,108.72,109.15,44745.0,108.4964,108.8251,108.2873,108.7156,44745.0
2020-09-02 11:50:00,109.15,109.48,109.07,109.44,27844.0,108.7156,109.0443,108.6359,109.0044,27844.0
2020-09-02 12:00:00,109.43,109.68,109.42,109.58,133422.0,108.9944,109.2435,108.9845,109.1439,133422.0
2020-09-02 12:10:00,109.6,110.1,109.53,110.02,139682.0,109.1638,109.6618,109.0941,109.5821,139682.0
2020-09-02 12:20:00,110.08,110.09,109.78,109.87,26450.0,109.6419,109.6518,109.3431,109.4327,26450.0
2020-09-02 12:30:00,109.9,109.93,109.78,109.88,21928.0,109.4626,109.4925,109.3431,109.4427,21928.0
2020-09-02 12:40:00,109.88,109.93,109.77,109.84,38903.0,109.4427,109.4925,109.3331,109.4028,38903.0
2020-09-02 12:50:00,109.88,109.99,109.8,109.89,28369.0,109.4427,109.5522,109.363,109.4526,28369.0
2020-09-02 13:00:00,109.9,110.03,109.82,109.85,29186.0,109.4626,109.5921,109.3829,109.4128,29186.0
2020-09-02 13:10:00,109.83,109.9,109.62,109.87,45877.0,109.3929,109.4626,109.1837,109.4327,45877.0
2020-09-02 13:20:00,109.89,110.15,109.86,109.95,54076.0,109.4526,109.7116,109.4227,109.5124,54076.0
2020-09-02 13:30:00,109.96,110.07,109.68,109.75,44703.0,109.5223,109.6319,109.2435,109.3132,44703.0
2020-09-02 13:40:00,109.73,109.85,109.63,109.65,27546.0,109.2933,109.4128,109.1937,109.2136,27546.0
2020-09-02 13:50:00,109.65,109.85,109.58,109.68,33332.0,109.2136,109.4128,109.1439,109.2435,33332.0
2020-09-02 14:00:00,109.69,110.03,109.57,110.0,44108.0,109.2534,109.5921,109.1339,109.5622,44108.0
2020-09-02 14:10:00,110.05,110.21,109.92,110.17,52680.0,109.612,109.7713,109.4825,109.7315,52680.0
2020-09-02 14:20:00,110.17,110.33,110.08,110.29,51750.0,109.7315,109.8909,109.6419,109.851,51750.0
2020-09-02 14:30:00,110.29,110.35,110.22,110.22,32699.0,109.851,109.9108,109.7813,109.7813,32699.0
2020-09-02 14:40:00,110.21,110.58,110.21,110.58,91864.0,109.7713,110.1399,109.7713,110.1399,91864.0
2020-09-02 14:50:00,110.57,110.61,110.38,110.44,83883.0,110.1299,110.1698,109.9407,110.0004,83883.0
2020-09-02 15:00:00,110.44,110.52,110.29,110.37,36130.0,110.0004,110.0801,109.851,109.9307,36130.0
2020-09-02 15:10:00,110.37,110.58,110.37,110.51,52376.0,109.9307,110.1399,109.9307,110.0702,52376.0
2020-09-02 15:20:00,110.51,110.62,110.42,110.49,77735.0,110.0702,110.1797,109.9805,110.0502,77735.0
2020-09-02 15:30:00,110.49,110.59,110.3,110.59,149124.0,110.0502,110.1498,109.861,110.1498,149124.0
2020-09-02 15:40:00,110.6,110.72,110.5,110.66,127360.0,110.1598,110.2793,110.0602,110.2196,127360.0
2020-09-02 15:50:00,110.67,110.78,110.53,110.68,274905.0,110.2295,110.3391,110.0901,110.2395,274905.0
2020-09-03 09:30:00,110.34,110.36,109.39,110.01,145363.0,109.9008,109.9207,108.9546,109.5721,145363.0
2020-09-03 09:40:00,110.14,110.15,109.64,110.06,115238.0,109.7016,109.7116,109.2036,109.6219,115238.0
2020-09-03 09:50:00,110.05,110.25,109.74,110.24,99319.0,109.612,109.8112,109.3032,109.8012,99319.0
2020-09-03 10:00:00,110.21,110.46,109.75,109.77,168415.0,109.7713,110.0203,109.3132,109.3331,168415.0
2020-09-03 10:10:00,109.75,109.79,109.08,109.12,113593.0,109.3132,109.353,108.6458,108.6857,113593.0
2020-09-03 10:20:00,109.15,109.26,108.78,108.96,144922.0,108.7156,108.8251,108.347,108.5263,144922.0
2020-09-03 10:30:00,108.93,109.1,108.78,108.99,70206.0,108.4964,108.6658,108.347,108.5562,70206.0
2020-09-03 10:40:00,109.04,109.1,107.99,108.02,102605.0,108.606,108.6658,107.5602,107.5901,102605.0
2020-09-03 10:50:00,108.02,108.3,107.64,107.69,218920.0,107.5901,107.8689,107.2116,107.2614,218920.0
2020-09-03 11:00:00,107.66,107.73,107.31,107.48,293452.0,107.2315,107.3012,106.8829,107.0522,293452.0
2020-09-03 11:10:00,107.45,107.64,106.34,106.34,303362.0,107.0223,107.2116,105.9167,105.9167,303362.0
2020-09-03 11:20:00,106.34,107.25,106.25,107.22,214306.0,105.9167,106.8231,105.8271,106.7932,214306.0
2020-09-03 11:30:00,107.2,107.77,107.04,107.71,101152.0,106.7733,107.3411,106.614,107.2813,101152.0
2020-09-03 11:40:00,107.69,108.12,107.57,107.8,177143.0,107.2614,107.6897,107.1419,107.3709,177143.0
2020-09-03 11:50:00,107.77,107.93,107.21,107.4,126538.0,107.3411,107.5004,106.7833,106.9725,126538.0
2020-09-03 12:00:00,107.44,107.54,106.95,107.35,77945.0,107.0124,107.112,106.5243,106.9227,77945.0
2020-09-03 12:10:00,107.32,107.57,107.29,107.4,28039.0,106.8928,107.1419,106.863,106.9725,28039.0
2020-09-03 12:20:00,107.43,107.43,107.09,107.16,69216.0,107.0024,107.0024,106.6638,106.7335,69216.0
2020-09-03 12:30:00,107.15,107.29,106.7,107.01,129432.0,106.7235,106.863,106.2753,106.5841,129432.0
2020-09-03 12:40:00,107.01,107.06,106.72,106.76,55563.0,106.5841,106.6339,106.2952,106.3351,55563.0
2020-09-03 12:50:00,106.84,107.09,106.73,106.79,91574.0,106.4148,106.6638,106.3052,106.365,91574.0
2020-09-03 13:00:00,106.81,106.89,106.28,106.76,226013.0,106.3849,106.4646,105.857,106.3351,226013.0
2020-09-03 13:10:00,106.72,106.98,106.62,106.7,26167.0,106.2952,106.5542,106.1956,106.2753,26167.0
2020-09-03 13:20:00,106.75,107.03,106.46,106.96,126014.0,106.3251,106.604,106.0363,106.5343,126014.0
2020-09-03 13:30:00,106.91,106.99,106.53,106.6,91450.0,106.4845,106.5642,106.106,106.1757,91450.0
2020-09-03 13:40:00,106.64,106.7,106.42,106.42,63984.0,106.2156,106.2753,105.9964,105.9964,63984.0
2020-09-03 13:50:00,106.43,106.71,106.42,106.57,51269.0,106.0064,106.2853,105.9964,106.1458,51269.0
2020-09-03 14:00:00,106.52,107.1,106.46,106.87,190841.0,106.096,106.6737,106.0363,106.4446,190841.0
2020-09-03 14:10:00,106.86,107.04,106.49,106.59,168534.0,106.4347,106.614,106.0662,106.1658,168534.0
2020-09-03 14:20:00,106.61,106.68,106.43,106.58,86804.0,106.1857,106.2554,106.0064,106.1558,86804.0
2020-09-03 14:30:00,106.56,107.01,106.53,106.89,185707.0,106.1359,106.5841,106.106,106.4646,185707.0
2020-09-03 14:40:00,106.87,106.99,106.78,106.87,33928.0,106.4446,106.5642,106.355,106.4446,33928.0
2020-09-03 14:50:00,106.86,107.0,106.68,106.68,91883.0,106.4347,106.5741,106.2554,106.2554,91883.0
2020-09-03 15:00:00,106.67,106.78,106.36,106.39,130075.0,106.2454,106.355,105.9367,105.9665,130075.0
2020-09-03 15:10:00,106.38,106.63,106.27,106.36,132821.0,105.9566,106.2056,105.847,105.9367,132821.0
2020-09-03 15:20:00,106.37,106.44,106.08,106.2,143451.0,105.9466,106.0164,105.6578,105.7773,143451.0
2020-09-03 15:30:00,106.18,106.61,106.04,106.42,122351.0,105.7574,106.1857,105.6179,105.9964,122351.0
2020-09-03 15:40:00,106.4,106.57,106.24,106.25,201311.0,105.9765,106.1458,105.8171,105.8271,201311.0
2020-09-03 15:50:00,106.25,106.8,106.17,106.46,443165.0,105.8271,106.3749,105.7474,106.0363,443165.0
2020-09-04 09:30:00,106.23,106.85,105.95,106.03,232636.0,105.8072,106.4247,105.5283,105.608,232636.0
2020-09-04 09:40:00,106.04,106.29,104.66,104.68,343573.0,105.6179,105.8669,104.2434,104.2634,343573.0
2020-09-04 09:50:00,104.68,104.83,103.7,103.85,238610.0,104.2634,104.4128,103.2873,103.4367,238610.0
2020-09-04 10:00:00,103.79,104.37,103.7,104.04,297410.0,103.3769,103.9546,103.2873,103.6259,297410.0
2020-09-04 10:10:00,104.0,104.1,102.92,103.07,312659.0,103.5861,103.6857,102.5104,102.6598,312659.0
2020-09-04 10:20:00,103.03,103.52,102.16,102.19,224783.0,102.6199,103.108,101.7534,101.7833,224783.0
2020-09-04 10:30:00,102.22,102.48,101.36,101.84,399963.0,101.8131,102.0721,100.9566,101.4347,399963.0
2020-09-04 10:40:00,101.83,102.07,100.64,102.05,527961.0,101.4247,101.6637,100.2394,101.6438,527961.0
2020-09-04 10:50:00,102.01,103.06,101.51,102.79,211909.0,101.604,102.6498,101.106,102.3809,211909.0
2020-09-04 11:00:00,102.74,103.08,102.0,102.45,316721.0,102.3311,102.6697,101.594,102.0422,316721.0
2020-09-04 11:10:00,102.44,103.22,102.44,103.05,205287.0,102.0323,102.8092,102.0323,102.6398,205287.0
2020-09-04 11:20:00,103.06,103.15,102.02,102.26,205339.0,102.6498,102.7394,101.6139,101.853,205339.0
2020-09-04 11:30:00,102.25,104.09,102.22,103.86,428555.0,101.843,103.6757,101.8131,103.4466,428555.0
2020-09-04 11:40:00,103.82,103.98,103.18,103.72,152644.0,103.4068,103.5661,102.7693,103.3072,152644.0
2020-09-04 11:50:00,103.75,104.45,103.67,104.41,83775.0,103.3371,104.0343,103.2574,103.9944,83775.0
2020-09-04 12:00:00,104.41,104.57,103.58,103.63,164757.0,103.9944,104.1538,103.1677,103.2175,164757.0
2020-09-04 12:10:00,103.73,103.92,103.18,103.32,162776.0,103.3171,103.5064,102.7693,102.9088,162776.0
2020-09-04 12:20:00,103.34,104.02,103.34,103.99,72821.0,102.9287,103.606,102.9287,103.5761,72821.0
2020-09-04 12:30:00,103.99,104.15,103.56,103.62,123627.0,103.5761,103.7355,103.1478,103.2076,123627.0
2020-09-04 12:40:00,103.64,103.8,103.29,103.29,122667.0,103.2275,103.3869,102.8789,102.8789,122667.0
2020-09-04 12:50:00,103.28,103.57,103.17,103.53,76856.0,102.8689,103.1578,102.7594,103.1179,76856.0
2020-09-04 13:00:00,103.5,103.55,103.21,103.44,76331.0,103.0881,103.1379,102.7992,103.0283,76331.0
2020-09-04 13:10:00,103.41,103.48,102.9,102.9,69523.0,102.9984,103.0681,102.4904,102.4904,69523.0
2020-09-04 13:20:00,102.87,103.22,102.87,103.09,62674.0,102.4606,102.8092,102.4606,102.6797,62674.0
2020-09-04 13:30:00,103.06,103.62,102.92,103.56,107375.0,102.6498,103.2076,102.5104,103.1478,107375.0
2020-09-04 13:40:00,103.6,103.86,103.45,103.68,54627.0,103.1877,103.4466,103.0383,103.2673,54627.0
2020-09-04 13:50:00,103.68,103.9,103.47,103.9,43413.0,103.2673,103.4865,103.0582,103.4865,43413.0
2020-09-04 14:00:00,103.82,104.03,103.69,103.9,108197.0,103.4068,103.6159,103.2773,103.4865,108197.0
2020-09-04 14:10:00,103.93,104.06,103.73,104.03,74271.0,103.5163,103.6458,103.3171,103.6159,74271.0
2020-09-04 14:20:00,104.01,104.35,103.93,104.31,50630.0,103.596,103.9347,103.5163,103.8948,50630.0
2020-09-04 14:30:00,104.31,104.82,104.23,104.82,93194.0,103.8948,104.4028,103.8151,104.4028,93194.0
2020-09-04 14:40:00,104.78,105.53,104.69,105.09,164918.0,104.363,105.11,104.2733,104.6717,164918.0
2020-09-04 14:50:00,105.12,105.58,105.0,105.45,199467.0,104.7016,105.1598,104.5821,105.0303,199467.0
2020-09-04 15:00:00,105.5,105.65,105.23,105.51,87752.0,105.0801,105.2295,104.8112,105.0901,87752.0
2020-09-04 15:10:00,105.52,105.71,105.24,105.61,105554.0,105.1,105.2893,104.8211,105.1897,105554.0
2020-09-04 15:20:00,105.6,106.27,105.59,106.21,327809.0,105.1797,105.847,105.1697,105.7873,327809.0
2020-09-04 15:30:00,106.16,106.45,105.37,105.46,438696.0,105.7375,106.0263,104.9506,105.0403,438696.0
2020-09-04 15:40:00,105.46,105.6,105.13,105.14,197306.0,105.0403,105.1797,104.7116,104.7215,197306.0
2020-09-04 15:50:00,105.08,105.41,105.0,105.37,231019.0,104.6618,104.9904,104.5821,104.9506,231019.0
2020-09-08 09:30:00,102.92,103.06,102.16,103.0,288726.0,102.5104,102.6498,101.7534,102.59,288726.0
2020-09-08 09:40:00,102.94,102.94,102.16,102.44,141896.0,102.5303,102.5303,101.7534,102.0323,141896.0
2020-09-08 09:50:00,102.4,104.25,102.35,104.22,257312.0,101.9924,103.8351,101.9426,103.8052,257312.0
2020-09-08 10:00:00,104.31,104.65,103.54,104.62,176551.0,103.8948,104.2335,103.1279,104.2036,176551.0
2020-09-08 10:10:00,104.59,104.82,104.33,104.51,107055.0,104.1737,104.4028,103.9147,104.094,107055.0
2020-09-08 10:20:00,104.48,104.91,104.01,104.61,182974.0,104.0642,104.4924,103.596,104.1936,182974.0
2020-09-08 10:30:00,104.6,105.02,104.15,104.69,135676.0,104.1837,104.602,103.7355,104.2733,135676.0
2020-09-08 10:40:00,104.72,104.78,103.79,103.81,73727.0,104.3032,104.363,103.3769,103.3968,73727.0
2020-09-08 10:50:00,103.77,104.22,103.74,104.07,105529.0,103.357,103.8052,103.3271,103.6558,105529.0
2020-09-08 11:00:00,104.08,104.6,103.85,104.6,32707.0,103.6657,104.1837,103.4367,104.1837,32707.0
2020-09-08 11:10:00,104.6,104.93,104.52,104.83,45776.0,104.1837,104.5124,104.104,104.4128,45776.0
2020-09-08 11:20:00,104.85,104.91,104.38,104.65,50972.0,104.4327,104.4924,103.9645,104.2335,50972.0
2020-09-08 11:30:00,104.65,104.69,104.02,104.07,107639.0,104.2335,104.2733,103.606,103.6558,107639.0
2020-09-08 11:40:00,104.09,104.26,103.93,104.14,38256.0,103.6757,103.845,103.5163,103.7255,38256.0
2020-09-08 11:50:00,104.2,104.52,103.93,104.52,37707.0,103.7853,104.104,103.5163,104.104,37707.0
2020-09-08 12:00:00,104.45,104.74,104.43,104.5,52786.0,104.0343,104.3231,104.0144,104.0841,52786.0
2020-09-08 12:10:00,104.56,104.73,104.43,104.59,14908.0,104.1438,104.3132,104.0144,104.1737,14908.0
2020-09-08 12:20:00,104.58,104.83,104.43,104.44,67512.0,104.1638,104.4128,104.0144,104.0243,67512.0
2020-09-08 12:30:00,104.45,104.66,104.37,104.52,38191.0,104.0343,104.2434,103.9546,104.104,38191.0
2020-09-08 12:40:00,104.53,104.99,104.47,104.99,51335.0,104.114,104.5721,104.0542,104.5721,51335.0
2020-09-08 12:50:00,105.0,105.08,104.88,105.07,50448.0,104.5821,104.6618,104.4626,104.6518,50448.0
2020-09-08 13:00:00,105.09,105.13,104.85,104.86,21921.0,104.6717,104.7116,104.4327,104.4426,21921.0
2020-09-08 13:10:00,104.87,105.46,104.87,105.4,57926.0,104.4526,105.0403,104.4526,104.9805,57926.0
2020-09-08 13:20:00,105.35,105.85,105.26,105.82,93611.0,104.9307,105.4287,104.841,105.3988,93611.0
2020-09-08 13:30:00,105.77,105.98,105.69,105.94,46678.0,105.349,105.5582,105.2693,105.5183,46678.0
2020-09-08 13:40:00,105.92,106.12,105.87,106.03,111080.0,105.4984,105.6976,105.4486,105.608,111080.0
2020-09-08 13:50:00,106.04,106.15,105.92,106.08,72074.0,105.6179,105.7275,105.4984,105.6578,72074.0
2020-09-08 14:00:00,106.14,106.29,105.82,105.83,68435.0,105.7175,105.8669,105.3988,105.4088,68435.0
2020-09-08 14:10:00,105.84,105.86,105.21,105.22,94437.0,105.4187,105.4387,104.7912,104.8012,94437.0
2020-09-08 14:20:00,105.21,105.35,104.97,104.97,29163.0,104.7912,104.9307,104.5522,104.5522,29163.0
2020-09-08 14:30:00,104.98,105.0,104.71,104.9,53924.0,104.5622,104.5821,104.2932,104.4825,53924.0
2020-09-08 14:40:00,104.97,105.0,104.41,104.61,81868.0,104.5522,104.5821,103.9944,104.1936,81868.0
2020-09-08 14:50:00,104.58,104.9,104.24,104.8,87595.0,104.1638,104.4825,103.8251,104.3829,87595.0
2020-09-08 15:00:00,104.75,104.75,104.23,104.5,88442.0,104.3331,104.3331,103.8151,104.0841,88442.0
2020-09-08 15:10:00,104.46,104.79,104.46,104.6,30495.0,104.0442,104.3729,104.0442,104.1837,30495.0
2020-09-08 15:20:00,104.69,104.99,104.54,104.95,79911.0,104.2733,104.5721,104.1239,104.5323,79911.0
2020-09-08 15:30:00,104.96,104.99,104.55,104.71,47782.0,104.5422,104.5721,104.1339,104.2932,47782.0
2020-09-08 15:40:00,104.72,104.75,104.08,104.39,123101.0,104.3032,104.3331,103.6657,103.9745,123101.0
2020-09-08 15:50:00,104.4,104.4,103.7,103.73,416520.0,103.9845,103.9845,103.2873,103.3171,416520.0
2020-09-09 09:30:00,104.57,106.12,104.56,105.41,392953.0,104.1538,105.6976,104.1438,104.9904,392953.0
2020-09-09 09:40:00,105.38,105.71,104.91,105.3,117297.0,104.9606,105.2893,104.4924,104.8809,117297.0
2020-09-09 09:50:00,105.28,105.92,104.89,105.92,152890.0,104.861,105.4984,104.4725,105.4984,152890.0
2020-09-09 10:00:00,105.97,106.25,105.5,105.63,123631.0,105.5482,105.8271,105.0801,105.2096,123631.0
2020-09-09 10:10:00,105.64,105.92,105.33,105.33,87779.0,105.2195,105.4984,104.9108,104.9108,87779.0
2020-09-09 10:20:00,105.32,105.67,105.16,105.49,204251.0,104.9008,105.2494,104.7414,105.0701,204251.0
2020-09-09 10:30:00,105.47,105.72,105.31,105.71,68013.0,105.0502,105.2992,104.8908,105.2893,68013.0
2020-09-09 10:40:00,105.66,105.85,105.48,105.54,51535.0,105.2395,105.4287,105.0602,105.1199,51535.0
2020-09-09 10:50:00,105.58,105.7,105.46,105.57,58645.0,105.1598,105.2793,105.0403,105.1498,58645.0
2020-09-09 11:00:00,105.64,106.01,105.44,105.46,87875.0,105.2195,105.5881,105.0203,105.0403,87875.0
2020-09-09 11:10:00,105.51,105.59,105.31,105.52,24704.0,105.0901,105.1697,104.8908,105.1,24704.0
2020-09-09 11:20:00,105.54,106.07,105.54,105.98,71618.0,105.1199,105.6478,105.1199,105.5582,71618.0
2020-09-09 11:30:00,106.02,106.25,105.96,106.16,82476.0,105.598,105.8271,105.5383,105.7375,82476.0
2020-09-09 11:40:00,106.15,106.41,106.07,106.31,179380.0,105.7275,105.9865,105.6478,105.8869,179380.0
2020-09-09 11:50:00,106.3,106.3,105.88,105.92,24396.0,105.8769,105.8769,105.4586,105.4984,24396.0
2020-09-09 12:00:00,105.95,106.01,105.69,105.93,90656.0,105.5283,105.5881,105.2693,105.5084,90656.0
2020-09-09 12:10:00,105.96,106.12,105.91,106.01,69547.0,105.5383,105.6976,105.4885,105.5881,69547.0
2020-09-09 12:20:00,106.0,106.26,105.92,106.19,77760.0,105.5781,105.8371,105.4984,105.7673,77760.0
2020-09-09 12:30:00,106.21,106.33,106.18,106.2,35736.0,105.7873,105.9068,105.7574,105.7773,35736.0
2020-09-09 12:40:00,106.21,106.37,106.19,106.31,36653.0,105.7873,105.9466,105.7673,105.8869,36653.0
2020-09-09 12:50:00,106.3,106.65,106.3,106.59,33876.0,105.8769,106.2255,105.8769,106.1658,33876.0
2020-09-09 13:00:00,106.61,106.73,106.56,106.67,30043.0,106.1857,106.3052,106.1359,106.2454,30043.0
2020-09-09 13:10:00,106.68,106.72,106.25,106.25,95411.0,106.2554,106.2952,105.8271,105.8271,95411.0
2020-09-09 13:20:00,106.28,106.38,106.22,106.31,22298.0,105.857,105.9566,105.7972,105.8869,22298.0
2020-09-09 13:30:00,106.29,106.33,105.91,105.95,48545.0,105.8669,105.9068,105.4885,105.5283,48545.0
2020-09-09 13:40:00,105.95,105.96,105.74,105.9,43825.0,105.5283,105.5383,105.3191,105.4785,43825.0
2020-09-09 13:50:00,105.87,105.98,105.67,105.72,36910.0,105.4486,105.5582,105.2494,105.2992,36910.0
2020-09-09 14:00:00,105.73,105.85,105.64,105.78,34050.0,105.3092,105.4287,105.2195,105.359,34050.0
2020-09-09 14:10:00,105.79,106.05,105.77,105.96,39481.0,105.3689,105.6279,105.349,105.5383,39481.0
2020-09-09 14:20:00,105.95,106.03,105.76,105.9,45054.0,105.5283,105.608,105.3391,105.4785,45054.0
2020-09-09 14:30:00,105.94,106.35,105.94,106.28,51832.0,105.5183,105.9267,105.5183,105.857,51832.0
2020-09-09 14:40:00,106.29,106.4,106.19,106.28,38707.0,105.8669,105.9765,105.7673,105.857,38707.0
2020-09-09 14:50:00,106.28,106.47,106.26,106.43,55311.0,105.857,106.0462,105.8371,106.0064,55311.0
2020-09-09 15:00:00,106.44,106.48,106.36,106.46,34316.0,106.0164,106.0562,105.9367,106.0363,34316.0
2020-09-09 15:10:00,106.47,106.54,106.31,106.53,42360.0,106.0462,106.116,105.8869,106.106,42360.0
2020-09-09 15:20:00,106.54,106.68,106.49,106.53,73440.0,106.116,106.2554,106.0662,106.106,73440.0
2020-09-09 15:30:00,106.52,106.62,106.3,106.3,87474.0,106.096,106.1956,105.8769,105.8769,87474.0
2020-09-09 15:40:00,106.31,106.38,105.98,106.03,254968.0,105.8869,105.9566,105.5582,105.608,254968.0
2020-09-09 15:50:00,106.03,106.39,105.89,106.18,192860.0,105.608,105.9665,105.4685,105.7574,192860.0
2020-09-10 09:30:00,106.19,107.08,106.07,106.9,194964.0,105.7673,106.6538,105.6478,106.4745,194964.0
2020-09-10 09:40:00,106.93,107.3,106.75,106.91,96813.0,106.5044,106.8729,106.3251,106.4845,96813.0
2020-09-10 09:50:00,106.86,107.51,106.86,107.38,82951.0,106.4347,107.0821,106.4347,106.9526,82951.0
2020-09-10 10:00:00,107.45,107.96,107.45,107.89,151900.0,107.0223,107.5303,107.0223,107.4606,151900.0
2020-09-10 10:10:00,107.89,108.04,107.79,107.88,111476.0,107.4606,107.61,107.361,107.4506,111476.0
2020-09-10 10:20:00,107.86,107.88,107.06,107.14,88379.0,107.4307,107.4506,106.6339,106.7136,88379.0
2020-09-10 10:30:00,107.15,107.74,107.11,107.72,79696.0,106.7235,107.3112,106.6837,107.2913,79696.0
2020-09-10 10:40:00,107.73,107.86,106.82,106.84,175609.0,107.3012,107.4307,106.3948,106.4148,175609.0
2020-09-10 10:50:00,106.88,107.3,106.47,106.56,64380.0,106.4546,106.8729,106.0462,106.1359,64380.0
2020-09-10 11:00:00,106.53,107.09,106.38,106.91,91185.0,106.106,106.6638,105.9566,106.4845,91185.0
2020-09-10 11:10:00,106.95,107.28,106.77,107.07,41621.0,106.5243,106.853,106.345,106.6438,41621.0
2020-09-10 11:20:00,107.13,107.2,107.04,107.13,41061.0,106.7036,106.7733,106.614,106.7036,41061.0
2020-09-10 11:30:00,107.13,107.2,106.75,106.86,47182.0,106.7036,106.7733,106.3251,106.4347,47182.0
2020-09-10 11:40:00,106.88,107.2,106.86,107.18,18430.0,106.4546,106.7733,106.4347,106.7534,18430.0
2020-09-10 11:50:00,107.18,107.21,106.68,106.8,69171.0,106.7534,106.7833,106.2554,106.3749,69171.0
2020-09-10 12:00:00,106.8,107.07,106.64,106.79,89645.0,106.3749,106.6438,106.2156,106.365,89645.0
2020-09-10 12:10:00,106.82,107.15,106.8,106.99,141770.0,106.3948,106.7235,106.3749,106.5642,141770.0
2020-09-10 12:20:00,106.95,106.96,106.61,106.85,110450.0,106.5243,106.5343,106.1857,106.4247,110450.0
2020-09-10 12:30:00,106.84,106.89,106.49,106.59,116751.0,106.4148,106.4646,106.0662,106.1658,116751.0
2020-09-10 12:40:00,106.62,106.76,106.48,106.53,52038.0,106.1956,106.3351,106.0562,106.106,52038.0
2020-09-10 12:50:00,106.59,106.97,106.59,106.95,30042.0,106.1658,106.5442,106.1658,106.5243,30042.0
2020-09-10 13:00:00,106.92,107.25,106.85,107.16,118761.0,106.4944,106.8231,106.4247,106.7335,118761.0
2020-09-10 13:10:00,107.16,107.26,107.0,107.24,17525.0,106.7335,106.8331,106.5741,106.8132,17525.0
2020-09-10 13:20:00,107.23,107.4,107.14,107.31,93819.0,106.8032,106.9725,106.7136,106.8829,93819.0
2020-09-10 13:30:00,107.3,107.48,107.2,107.26,50675.0,106.8729,107.0522,106.7733,106.8331,50675.0
2020-09-10 13:40:00,107.26,107.44,107.18,107.41,18293.0,106.8331,107.0124,106.7534,106.9825,18293.0
2020-09-10 13:50:00,107.45,107.47,106.98,107.02,30815.0,107.0223,107.0423,106.5542,106.594,30815.0
2020-09-10 14:00:00,107.08,107.16,106.74,106.88,55442.0,106.6538,106.7335,106.3152,106.4546,55442.0
2020-09-10 14:10:00,106.89,106.98,106.35,106.43,152001.0,106.4646,106.5542,105.9267,106.0064,152001.0
2020-09-10 14:20:00,106.41,106.54,105.63,105.63,77594.0,105.9865,106.116,105.2096,105.2096,77594.0
2020-09-10 14:30:00,105.65,106.06,105.65,105.93,82753.0,105.2295,105.6379,105.2295,105.5084,82753.0
2020-09-10 14:40:00,105.88,105.89,105.32,105.68,40285.0,105.4586,105.4685,104.9008,105.2594,40285.0
2020-09-10 14:50:00,105.62,105.85,105.36,105.81,34107.0,105.1996,105.4287,104.9406,105.3889,34107.0
2020-09-10 15:00:00,105.85,105.89,104.89,104.96,81869.0,105.4287,105.4685,104.4725,104.5422,81869.0
2020-09-10 15:10:00,104.96,105.07,104.52,104.57,81277.0,104.5422,104.6518,104.104,104.1538,81277.0
2020-09-10 15:20:00,104.59,104.8,104.37,104.76,112973.0,104.1737,104.3829,103.9546,104.343,112973.0
2020-09-10 15:30:00,104.7,105.06,104.57,105.02,75247.0,104.2833,104.6418,104.1538,104.602,75247.0
2020-09-10 15:40:00,104.99,105.27,104.66,104.77,132259.0,104.5721,104.851,104.2434,104.353,132259.0
2020-09-10 15:50:00,104.72,104.99,104.38,104.47,172031.0,104.3032,104.5721,103.9645,104.0542,172031.0
2020-09-11 09:30:00,105.02,105.81,105.01,105.76,171458.0,104.602,105.3889,104.592,105.3391,171458.0
2020-09-11 09:40:00,105.74,106.12,105.43,106.04,65921.0,105.3191,105.6976,105.0104,105.6179,65921.0
2020-09-11 09:50:00,106.09,106.11,105.19,105.21,154381.0,105.6677,105.6877,104.7713,104.7912,154381.0
2020-09-11 10:00:00,105.21,105.79,105.21,105.6,45778.0,104.7912,105.3689,104.7912,105.1797,45778.0
2020-09-11 10:10:00,105.6,106.22,105.3,106.19,60472.0,105.1797,105.7972,104.8809,105.7673,60472.0
2020-09-11 10:20:00,106.19,106.44,105.98,106.11,104099.0,105.7673,106.0164,105.5582,105.6877,104099.0
2020-09-11 10:30:00,106.1,106.22,105.43,105.6,100771.0,105.6777,105.7972,105.0104,105.1797,100771.0
2020-09-11 10:40:00,105.54,105.87,105.54,105.81,49864.0,105.1199,105.4486,105.1199,105.3889,49864.0
2020-09-11 10:50:00,105.79,105.95,105.64,105.64,28393.0,105.3689,105.5283,105.2195,105.2195,28393.0
2020-09-11 11:00:00,105.7,106.21,105.66,106.15,22311.0,105.2793,105.7873,105.2395,105.7275,22311.0
2020-09-11 11:10:00,106.14,106.14,105.81,105.96,17453.0,105.7175,105.7175,105.3889,105.5383,17453.0
2020-09-11 11:20:00,105.98,106.01,105.34,105.57,52576.0,105.5582,105.5881,104.9207,105.1498,52576.0
2020-09-11 11:30:00,105.53,105.54,105.03,105.29,57103.0,105.11,105.1199,104.612,104.8709,57103.0
2020-09-11 11:40:00,105.32,105.57,105.21,105.47,43822.0,104.9008,105.1498,104.7912,105.0502,43822.0
2020-09-11 11:50:00,105.48,105.57,105.16,105.16,22723.0,105.0602,105.1498,104.7414,104.7414,22723.0
2020-09-11 12:00:00,105.14,105.45,105.07,105.36,15751.0,104.7215,105.0303,104.6518,104.9406,15751.0
2020-09-11 12:10:00,105.32,105.39,105.11,105.31,32465.0,104.9008,104.9705,104.6916,104.8908,32465.0
2020-09-11 12:20:00,105.3,105.52,105.28,105.29,36122.0,104.8809,105.1,104.861,104.8709,36122.0
2020-09-11 12:30:00,105.26,105.26,104.82,104.99,89479.0,104.841,104.841,104.4028,104.5721,89479.0
2020-09-11 12:40:00,104.96,105.02,104.77,105.0,101872.0,104.5422,104.602,104.353,104.5821,101872.0
2020-09-11 12:50:00,105.01,105.1,104.57,104.57,62288.0,104.592,104.6817,104.1538,104.1538,62288.0
2020-09-11 13:00:00,104.68,104.76,104.1,104.19,89655.0,104.2634,104.343,103.6857,103.7753,89655.0
2020-09-11 13:10:00,104.23,104.26,103.88,104.1,60754.0,103.8151,103.845,103.4665,103.6857,60754.0
2020-09-11 13:20:00,104.13,104.15,103.76,103.84,40096.0,103.7155,103.7355,103.347,103.4267,40096.0
2020-09-11 13:30:00,103.79,103.98,103.55,103.9,35212.0,103.3769,103.5661,103.1379,103.4865,35212.0
2020-09-11 13:40:00,103.91,104.09,103.83,103.99,31849.0,103.4964,103.6757,103.4167,103.5761,31849.0
2020-09-11 13:50:00,103.96,104.08,103.26,103.26,43027.0,103.5462,103.6657,102.849,102.849,43027.0
2020-09-11 14:00:00,103.28,103.9,103.2,103.89,29406.0,102.8689,103.4865,102.7892,103.4765,29406.0
2020-09-11 14:10:00,103.88,104.09,103.76,103.85,35563.0,103.4665,103.6757,103.347,103.4367,35563.0
2020-09-11 14:20:00,103.82,104.07,103.69,103.77,21438.0,103.4068,103.6558,103.2773,103.357,21438.0
2020-09-11 14:30:00,103.79,104.23,103.79,104.2,51325.0,103.3769,103.8151,103.3769,103.7853,51325.0
2020-09-11 14:40:00,104.18,104.45,103.96,104.29,51092.0,103.7653,104.0343,103.5462,103.8749,51092.0
2020-09-11 14:50:00,104.31,104.43,104.17,104.21,29947.0,103.8948,104.0144,103.7554,103.7952,29947.0
2020-09-11 15:00:00,104.16,104.22,103.65,103.65,120166.0,103.7454,103.8052,103.2375,103.2375,120166.0
2020-09-11 15:10:00,103.65,104.39,103.59,104.37,69864.0,103.2375,103.9745,103.1777,103.9546,69864.0
2020-09-11 15:20:00,104.37,104.76,104.29,104.67,58020.0,103.9546,104.343,103.8749,104.2534,58020.0
2020-09-11 15:30:00,104.65,104.77,104.14,104.23,72307.0,104.2335,104.353,103.7255,103.8151,72307.0
2020-09-11 15:40:00,104.24,104.36,104.02,104.2,106613.0,103.8251,103.9446,103.606,103.7853,106613.0
2020-09-11 15:50:00,104.11,104.45,104.09,104.38,272107.0,103.6956,104.0343,103.6757,103.9645,272107.0
2020-09-14 09:30:00,108.25,109.22,108.01,109.21,605789.0,107.8191,108.7853,107.5801,108.7753,605789.0
2020-09-14 09:40:00,109.19,109.74,109.09,109.4,346235.0,108.7554,109.3032,108.6558,108.9646,346235.0
2020-09-14 09:50:00,109.43,109.49,109.02,109.4,232073.0,108.9944,109.0542,108.5861,108.9646,232073.0
2020-09-14 10:00:00,109.48,109.94,109.42,109.87,201059.0,109.0443,109.5024,108.9845,109.4327,201059.0
2020-09-14 10:10:00,109.9,110.1,109.77,109.91,214421.0,109.4626,109.6618,109.3331,109.4725,214421.0
2020-09-14 10:20:00,109.89,110.2,109.89,110.18,108883.0,109.4526,109.7614,109.4526,109.7415,108883.0
2020-09-14 10:30:00,110.21,110.34,109.91,110.18,136329.0,109.7713,109.9008,109.4725,109.7415,136329.0
2020-09-14 10:40:00,110.16,110.21,109.86,110.02,103099.0,109.7215,109.7713,109.4227,109.5821,103099.0
2020-09-14 10:50:00,110.01,110.26,109.9,110.25,87636.0,109.5721,109.8211,109.4626,109.8112,87636.0
2020-09-14 11:00:00,110.26,110.4,110.1,110.3,119525.0,109.8211,109.9606,109.6618,109.861,119525.0
2020-09-14 11:10:00,110.3,110.68,110.0,110.68,104010.0,109.861,110.2395,109.5622,110.2395,104010.0
2020-09-14 11:20:00,110.69,110.93,110.66,110.79,83896.0,110.2494,110.4885,110.2196,110.349,83896.0
2020-09-14 11:30:00,110.8,111.07,110.76,111.03,121210.0,110.359,110.6279,110.3192,110.5881,121210.0
2020-09-14 11:40:00,111.03,111.24,110.98,111.03,76239.0,110.5881,110.7972,110.5383,110.5881,76239.0
2020-09-14 11:50:00,111.03,111.07,110.73,110.86,74717.0,110.5881,110.6279,110.2893,110.4188,74717.0
2020-09-14 12:00:00,110.84,111.09,110.79,111.07,90043.0,110.3988,110.6478,110.349,110.6279,90043.0
2020-09-14 12:10:00,111.09,111.15,110.85,110.89,53257.0,110.6478,110.7076,110.4088,110.4486,53257.0
2020-09-14 12:20:00,110.92,111.24,110.81,111.09,62339.0,110.4785,110.7972,110.369,110.6478,62339.0
2020-09-14 12:30:00,111.1,111.19,110.76,110.88,48404.0,110.6578,110.7474,110.3192,110.4387,48404.0
2020-09-14 12:40:00,110.87,111.22,110.86,111.09,122715.0,110.4287,110.7773,110.4188,110.6478,122715.0
2020-09-14 12:50:00,111.1,111.3,111.08,111.28,83515.0,110.6578,110.857,110.6379,110.8371,83515.0
2020-09-14 13:00:00,111.3,111.4,110.98,111.19,88519.0,110.857,110.9566,110.5383,110.7474,88519.0
2020-09-14 13:10:00,111.2,111.44,110.93,111.03,96629.0,110.7574,110.9964,110.4885,110.5881,96629.0
2020-09-14 13:20:00,111.05,111.13,110.82,111.13,67988.0,110.608,110.6877,110.3789,110.6877,67988.0
2020-09-14 13:30:00,111.14,111.3,110.95,111.27,70701.0,110.6976,110.857,110.5084,110.8271,70701.0
2020-09-14 13:40:00,111.28,111.63,111.22,111.55,107742.0,110.8371,111.1857,110.7773,111.106,107742.0
2020-09-14 13:50:00,111.53,111.64,111.42,111.56,81688.0,111.0861,111.1957,110.9765,111.116,81688.0
2020-09-14 14:00:00,111.55,111.77,111.31,111.65,102333.0,111.106,111.3251,110.867,111.2056,102333.0
2020-09-14 14:10:00,111.68,111.79,111.55,111.65,62075.0,111.2355,111.3451,111.106,111.2056,62075.0
2020-09-14 14:20:00,111.62,111.83,111.31,111.5,151441.0,111.1757,111.3849,110.867,111.0562,151441.0
2020-09-14 14:30:00,111.48,111.57,111.34,111.39,148254.0,111.0363,111.1259,110.8968,110.9466,148254.0
2020-09-14 14:40:00,111.4,111.42,111.16,111.32,139578.0,110.9566,110.9765,110.7176,110.8769,139578.0
2020-09-14 14:50:00,111.32,111.41,110.6,110.9,543703.0,110.8769,110.9666,110.1598,110.4586,543703.0
2020-09-14 15:00:00,110.9,111.1,110.85,110.97,161181.0,110.4586,110.6578,110.4088,110.5283,161181.0
2020-09-14 15:10:00,110.95,111.09,110.67,111.08,238397.0,110.5084,110.6478,110.2295,110.6379,238397.0
2020-09-14 15:20:00,111.07,111.14,110.71,111.09,227066.0,110.6279,110.6976,110.2694,110.6478,227066.0
2020-09-14 15:30:00,111.11,111.42,111.0,111.29,170701.0,110.6678,110.9765,110.5582,110.847,170701.0
2020-09-14 15:40:00,111.28,111.5,111.25,111.5,316939.0,110.8371,111.0562,110.8072,111.0562,316939.0
2020-09-14 15:50:00,111.49,111.75,111.37,111.67,757400.0,111.0463,111.3052,110.9267,111.2255,757400.0
2020-09-15 09:30:00,112.75,113.01,112.22,112.81,302322.0,112.3012,112.5602,111.7733,112.361,302322.0
2020-09-15 09:40:00,112.75,113.06,112.45,112.54,151360.0,112.3012,112.61,112.0024,112.0921,151360.0
2020-09-15 09:50:00,112.57,112.73,112.15,112.67,94005.0,112.122,112.2813,111.7036,112.2216,94005.0
2020-09-15 10:00:00,112.66,112.97,112.3,112.93,221395.0,112.2116,112.5204,111.853,112.4805,221395.0
2020-09-15 10:10:00,112.92,113.05,112.6,112.75,138637.0,112.4706,112.6,112.1518,112.3012,138637.0
2020-09-15 10:20:00,112.74,113.16,112.67,113.07,118880.0,112.2913,112.7096,112.2216,112.62,118880.0
2020-09-15 10:30:00,113.07,113.57,112.96,113.27,257509.0,112.62,113.118,112.5104,112.8192,257509.0
2020-09-15 10:40:00,113.24,113.27,112.92,112.93,183269.0,112.7893,112.8192,112.4706,112.4805,183269.0
2020-09-15 10:50:00,112.95,113.3,112.86,113.0,130663.0,112.5004,112.849,112.4108,112.5502,130663.0
2020-09-15 11:00:00,113.0,113.34,112.91,113.19,84442.0,112.5502,112.8889,112.4606,112.7395,84442.0
2020-09-15 11:10:00,113.22,113.27,112.91,113.16,38272.0,112.7694,112.8192,112.4606,112.7096,38272.0
2020-09-15 11:20:00,113.17,113.34,112.97,113.14,34082.0,112.7196,112.8889,112.5204,112.6897,34082.0
2020-09-15 11:30:00,113.12,113.31,113.07,113.29,24513.0,112.6698,112.859,112.62,112.8391,24513.0
2020-09-15 11:40:00,113.33,113.33,113.02,113.08,25307.0,112.8789,112.8789,112.5702,112.6299,25307.0
2020-09-15 11:50:00,113.05,113.05,112.58,112.6,80152.0,112.6,112.6,112.1319,112.1518,80152.0
2020-09-15 12:00:00,112.64,112.84,112.63,112.76,41451.0,112.1917,112.3909,112.1817,112.3112,41451.0
2020-09-15 12:10:00,112.76,113.18,112.7,113.17,23742.0,112.3112,112.7295,112.2514,112.7196,23742.0
2020-09-15 12:20:00,113.2,113.4,113.09,113.33,55078.0,112.7494,112.9486,112.6399,112.8789,55078.0
2020-09-15 12:30:00,113.31,113.32,113.1,113.3,98673.0,112.859,112.869,112.6498,112.849,98673.0
2020-09-15 12:40:00,113.35,113.35,113.21,113.21,35846.0,112.8988,112.8988,112.7594,112.7594,35846.0
2020-09-15 12:50:00,113.2,113.39,113.2,113.38,18057.0,112.7494,112.9387,112.7494,112.9287,18057.0
2020-09-15 13:00:00,113.38,113.59,113.38,113.58,65490.0,112.9287,113.1379,112.9287,113.1279,65490.0
2020-09-15 13:10:00,113.56,113.67,113.48,113.65,28289.0,113.108,113.2176,113.0283,113.1977,28289.0
2020-09-15 13:20:00,113.67,113.74,113.54,113.67,40468.0,113.2176,113.2873,113.0881,113.2176,40468.0
2020-09-15 13:30:00,113.67,113.7,113.47,113.49,76478.0,113.2176,113.2475,113.0184,113.0383,76478.0
2020-09-15 13:40:00,113.49,113.56,113.44,113.55,32107.0,113.0383,113.108,112.9885,113.0981,32107.0
2020-09-15 13:50:00,113.52,113.63,113.5,113.56,26303.0,113.0682,113.1777,113.0483,113.108,26303.0
2020-09-15 14:00:00,113.57,113.66,113.33,113.37,62161.0,113.118,113.2076,112.8789,112.9188,62161.0
2020-09-15 14:10:00,113.37,113.6,113.34,113.48,73121.0,112.9188,113.1479,112.8889,113.0283,73121.0
2020-09-15 14:20:00,113.48,113.6,113.38,113.56,47752.0,113.0283,113.1479,112.9287,113.108,47752.0
2020-09-15 14:30:00,113.55,113.56,113.41,113.53,80710.0,113.0981,113.108,112.9586,113.0781,80710.0
2020-09-15 14:40:00,113.53,113.76,113.48,113.66,82062.0,113.0781,113.3072,113.0283,113.2076,82062.0
2020-09-15 14:50:00,113.67,113.71,113.38,113.42,80820.0,113.2176,113.2574,112.9287,112.9686,80820.0
2020-09-15 15:00:00,113.43,113.47,112.72,112.8,214667.0,112.9785,113.0184,112.2714,112.351,214667.0
2020-09-15 15:10:00,112.8,113.11,112.74,112.87,129853.0,112.351,112.6598,112.2913,112.4208,129853.0
2020-09-15 15:20:00,112.89,113.02,112.64,112.99,170678.0,112.4407,112.5702,112.1917,112.5403,170678.0
2020-09-15 15:30:00,112.98,113.0,112.32,112.42,110832.0,112.5303,112.5502,111.8729,111.9725,110832.0
2020-09-15 15:40:00,112.41,112.57,112.26,112.57,207601.0,111.9626,112.122,111.8132,112.122,207601.0
2020-09-15 15:50:00,112.55,112.88,112.47,112.77,327749.0,112.102,112.4307,112.0223,112.3212,327749.0
2020-09-16 09:30:00,113.37,114.37,113.11,114.37,233456.0,112.9188,113.9148,112.6598,113.9148,233456.0
2020-09-16 09:40:00,114.37,114.61,114.02,114.14,154801.0,113.9148,114.1538,113.5662,113.6857,154801.0
2020-09-16 09:50:00,114.14,114.46,113.96,114.41,87806.0,113.6857,114.0044,113.5064,113.9546,87806.0
2020-09-16 10:00:00,114.49,115.28,114.31,115.22,187854.0,114.0343,114.8212,113.855,114.7614,187854.0
2020-09-16 10:10:00,115.22,115.26,114.9,115.0,153372.0,114.7614,114.8012,114.4427,114.5423,153372.0
2020-09-16 10:20:00,114.99,115.33,114.94,115.16,170147.0,114.5323,114.871,114.4825,114.7016,170147.0
2020-09-16 10:30:00,115.15,115.17,114.7,114.89,117008.0,114.6917,114.7116,114.2435,114.4327,117008.0
2020-09-16 10:40:00,114.88,115.14,114.53,114.55,105445.0,114.4228,114.6817,114.0742,114.0941,105445.0
2020-09-16 10:50:00,114.57,114.96,114.48,114.71,106775.0,114.114,114.5024,114.0243,114.2534,106775.0
2020-09-16 11:00:00,114.7,115.15,114.7,115.13,109605.0,114.2435,114.6917,114.2435,114.6718,109605.0
2020-09-16 11:10:00,115.11,115.11,114.76,114.98,59603.0,114.6518,114.6518,114.3032,114.5224,59603.0
2020-09-16 11:20:00,114.98,115.13,114.85,114.97,85607.0,114.5224,114.6718,114.3929,114.5124,85607.0
2020-09-16 11:30:00,114.97,115.25,114.92,115.03,77289.0,114.5124,114.7913,114.4626,114.5722,77289.0
2020-09-16 11:40:00,115.04,115.12,114.7,114.8,73881.0,114.5821,114.6618,114.2435,114.3431,73881.0
2020-09-16 11:50:00,114.8,115.17,114.65,115.08,116670.0,114.3431,114.7116,114.1937,114.622,116670.0
2020-09-16 12:00:00,115.08,115.34,114.99,115.16,86454.0,114.622,114.8809,114.5323,114.7016,86454.0
2020-09-16 12:10:00,115.18,115.42,115.13,115.42,98530.0,114.7216,114.9606,114.6718,114.9606,98530.0
2020-09-16 12:20:00,115.41,115.53,115.22,115.43,92557.0,114.9506,115.0702,114.7614,114.9706,92557.0
2020-09-16 12:30:00,115.42,115.54,115.33,115.54,49369.0,114.9606,115.0801,114.871,115.0801,49369.0
2020-09-16 12:40:00,115.53,115.73,115.42,115.44,75675.0,115.0702,115.2694,114.9606,114.9805,75675.0
2020-09-16 12:50:00,115.44,115.94,115.42,115.91,159121.0,114.9805,115.4785,114.9606,115.4487,159121.0
2020-09-16 13:00:00,115.92,116.17,115.81,115.92,179920.0,115.4586,115.7076,115.3491,115.4586,179920.0
2020-09-16 13:10:00,115.9,116.12,115.76,116.1,110621.0,115.4387,115.6578,115.2993,115.6379,110621.0
2020-09-16 13:20:00,116.08,116.08,115.62,115.73,202026.0,115.618,115.618,115.1598,115.2694,202026.0
2020-09-16 13:30:00,115.69,115.74,115.43,115.56,66388.0,115.2295,115.2793,114.9706,115.1001,66388.0
2020-09-16 13:40:00,115.57,115.77,115.47,115.69,39158.0,115.11,115.3092,115.0104,115.2295,39158.0
2020-09-16 13:50:00,115.66,116.2,115.63,116.18,127174.0,115.1997,115.7375,115.1698,115.7176,127174.0
2020-09-16 14:00:00,116.15,116.3,116.03,116.14,94860.0,115.6877,115.8371,115.5682,115.6777,94860.0
2020-09-16 14:10:00,116.17,116.64,116.12,116.53,156241.0,115.7076,116.1758,115.6578,116.0662,156241.0
2020-09-16 14:20:00,116.53,116.63,116.33,116.52,102063.0,116.0662,116.1658,115.867,116.0562,102063.0
2020-09-16 14:30:00,116.52,116.63,116.13,116.31,480449.0,116.0562,116.1658,115.6678,115.8471,480449.0
2020-09-16 14:40:00,116.3,116.41,115.7,115.89,225308.0,115.8371,115.9467,115.2395,115.4287,225308.0
2020-09-16 14:50:00,115.91,115.94,115.42,115.47,324420.0,115.4487,115.4785,114.9606,115.0104,324420.0
2020-09-16 15:00:00,115.47,115.66,115.29,115.39,174112.0,115.0104,115.1997,114.8311,114.9307,174112.0
2020-09-16 15:10:00,115.41,115.44,114.92,115.36,105675.0,114.9506,114.9805,114.4626,114.9008,105675.0
2020-09-16 15:20:00,115.36,115.38,114.95,115.01,70284.0,114.9008,114.9208,114.4925,114.5522,70284.0
2020-09-16 15:30:00,115.0,115.13,114.55,114.87,89031.0,114.5423,114.6718,114.0941,114.4128,89031.0
2020-09-16 15:40:00,114.87,115.52,114.76,115.25,127487.0,114.4128,115.0602,114.3032,114.7913,127487.0
2020-09-16 15:50:00,115.25,115.46,115.03,115.18,522085.0,114.7913,115.0004,114.5722,114.7216,522085.0
2020-09-17 09:30:00,113.79,114.0,113.29,113.76,237731.0,113.3371,113.5463,112.8391,113.3072,237731.0
2020-09-17 09:40:00,113.75,114.93,113.47,114.58,208696.0,113.2973,114.4726,113.0184,114.124,208696.0
2020-09-17 09:50:00,114.58,115.22,114.58,115.13,108164.0,114.124,114.7614,114.124,114.6718,108164.0
2020-09-17 10:00:00,115.12,115.46,114.97,115.31,124650.0,114.6618,115.0004,114.5124,114.851,124650.0
2020-09-17 10:10:00,115.31,115.59,115.18,115.48,204259.0,114.851,115.1299,114.7216,115.0204,204259.0
2020-09-17 10:20:00,115.49,115.66,114.85,115.26,94867.0,115.0303,115.1997,114.3929,114.8012,94867.0
2020-09-17 10:30:00,115.23,115.64,115.02,115.52,86694.0,114.7714,115.1797,114.5622,115.0602,86694.0
2020-09-17 10:40:00,115.42,115.59,115.11,115.28,60311.0,114.9606,115.1299,114.6518,114.8212,60311.0
2020-09-17 10:50:00,115.34,115.46,115.03,115.07,59345.0,114.8809,115.0004,114.5722,114.612,59345.0
2020-09-17 11:00:00,115.07,115.81,115.02,115.6,69028.0,114.612,115.3491,114.5622,115.1399,69028.0
2020-09-17 11:10:00,115.6,115.71,115.34,115.4,45182.0,115.1399,115.2495,114.8809,114.9407,45182.0
2020-09-17 11:20:00,115.5,115.65,115.4,115.48,31751.0,115.0403,115.1897,114.9407,115.0204,31751.0
2020-09-17 11:30:00,115.49,115.7,115.33,115.38,25006.0,115.0303,115.2395,114.871,114.9208,25006.0
2020-09-17 11:40:00,115.38,115.46,114.95,115.06,45224.0,114.9208,115.0004,114.4925,114.602,45224.0
2020-09-17 11:50:00,115.04,115.05,114.65,114.67,81773.0,114.5821,114.5921,114.1937,114.2136,81773.0
2020-09-17 12:00:00,114.65,114.68,114.3,114.42,58666.0,114.1937,114.2236,113.8451,113.9646,58666.0
2020-09-17 12:10:00,114.4,114.4,113.71,114.03,50654.0,113.9447,113.9447,113.2574,113.5761,50654.0
2020-09-17 12:20:00,114.05,114.34,113.99,114.31,46505.0,113.5961,113.8849,113.5363,113.855,46505.0
2020-09-17 12:30:00,114.3,114.6,114.16,114.56,32498.0,113.8451,114.1439,113.7056,114.104,32498.0
2020-09-17 12:40:00,114.55,114.61,114.06,114.21,31376.0,114.0941,114.1538,113.606,113.7554,31376.0
2020-09-17 12:50:00,114.16,114.52,114.11,114.36,29558.0,113.7056,114.0642,113.6558,113.9048,29558.0
2020-09-17 13:00:00,114.33,114.52,114.18,114.51,29737.0,113.8749,114.0642,113.7255,114.0542,29737.0
2020-09-17 13:10:00,114.49,114.51,114.1,114.17,29046.0,114.0343,114.0542,113.6459,113.7156,29046.0
2020-09-17 13:20:00,114.14,114.54,114.09,114.51,44204.0,113.6857,114.0841,113.6359,114.0542,44204.0
2020-09-17 13:30:00,114.51,114.94,114.48,114.91,50681.0,114.0542,114.4825,114.0243,114.4526,50681.0
2020-09-17 13:40:00,114.96,115.06,114.75,115.01,38394.0,114.5024,114.602,114.2933,114.5522,38394.0
2020-09-17 13:50:00,115.02,115.02,114.78,114.94,40884.0,114.5622,114.5622,114.3232,114.4825,40884.0
2020-09-17 14:00:00,115.0,115.27,115.0,115.1,35356.0,114.5423,114.8112,114.5423,114.6419,35356.0
2020-09-17 14:10:00,115.11,115.34,115.03,115.25,33508.0,114.6518,114.8809,114.5722,114.7913,33508.0
2020-09-17 14:20:00,115.26,115.29,114.75,114.75,37135.0,114.8012,114.8311,114.2933,114.2933,37135.0
2020-09-17 14:30:00,114.74,114.97,114.67,114.76,54971.0,114.2833,114.5124,114.2136,114.3032,54971.0
2020-09-17 14:40:00,114.75,115.18,114.7,115.06,47124.0,114.2933,114.7216,114.2435,114.602,47124.0
2020-09-17 14:50:00,115.08,115.16,114.85,115.04,30758.0,114.622,114.7016,114.3929,114.5821,30758.0
2020-09-17 15:00:00,115.05,115.08,114.67,114.89,49081.0,114.5921,114.622,114.2136,114.4327,49081.0
2020-09-17 15:10:00,114.89,115.23,114.89,115.06,38851.0,114.4327,114.7714,114.4327,114.602,38851.0
2020-09-17 15:20:00,115.06,115.16,114.63,114.85,45413.0,114.602,114.7016,114.1738,114.3929,45413.0
2020-09-17 15:30:00,114.84,115.2,114.79,115.19,59218.0,114.3829,114.7415,114.3331,114.7315,59218.0
2020-09-17 15:40:00,115.24,115.32,114.88,115.03,158304.0,114.7813,114.861,114.4228,114.5722,158304.0
2020-09-17 15:50:00,115.03,115.24,114.95,115.09,304013.0,114.5722,114.7813,114.4925,114.6319,304013.0
2020-09-18 09:30:00,115.57,115.9,114.75,114.81,224405.0,115.11,115.4387,114.2933,114.353,224405.0
2020-09-18 09:40:00,114.8,115.17,114.44,114.74,82721.0,114.3431,114.7116,113.9845,114.2833,82721.0
2020-09-18 09:50:00,114.78,115.35,114.53,115.21,56059.0,114.3232,114.8909,114.0742,114.7514,56059.0
2020-09-18 10:00:00,115.25,115.75,115.14,115.67,87332.0,114.7913,115.2893,114.6817,115.2096,87332.0
2020-09-18 10:10:00,115.64,116.11,115.47,115.73,274406.0,115.1797,115.6479,115.0104,115.2694,274406.0
2020-09-18 10:20:00,115.73,116.15,115.5,115.73,91321.0,115.2694,115.6877,115.0403,115.2694,91321.0
2020-09-18 10:30:00,115.78,115.99,115.67,115.73,51794.0,115.3192,115.5283,115.2096,115.2694,51794.0
2020-09-18 10:40:00,115.71,116.04,115.54,115.64,44596.0,115.2495,115.5781,115.0801,115.1797,44596.0
2020-09-18 10:50:00,115.71,115.73,115.3,115.46,53005.0,115.2495,115.2694,114.8411,115.0004,53005.0
2020-09-18 11:00:00,115.47,115.66,115.23,115.52,79745.0,115.0104,115.1997,114.7714,115.0602,79745.0
2020-09-18 11:10:00,115.51,115.72,115.32,115.37,69163.0,115.0502,115.2594,114.861,114.9108,69163.0
2020-09-18 11:20:00,115.36,115.94,115.36,115.79,94982.0,114.9008,115.4785,114.9008,115.3291,94982.0
2020-09-18 11:30:00,115.78,115.78,115.34,115.47,56607.0,115.3192,115.3192,114.8809,115.0104,56607.0
2020-09-18 11:40:00,115.49,115.63,115.18,115.61,53818.0,115.0303,115.1698,114.7216,115.1499,53818.0
2020-09-18 11:50:00,115.63,115.74,115.38,115.67,65475.0,115.1698,115.2793,114.9208,115.2096,65475.0
2020-09-18 12:00:00,115.65,115.9,115.56,115.82,55662.0,115.1897,115.4387,115.1001,115.359,55662.0
2020-09-18 12:10:00,115.83,115.92,115.35,115.44,71285.0,115.369,115.4586,114.8909,114.9805,71285.0
2020-09-18 12:20:00,115.43,115.49,115.22,115.38,58424.0,114.9706,115.0303,114.7614,114.9208,58424.0
2020-09-18 12:30:00,115.37,115.46,114.92,114.96,64792.0,114.9108,115.0004,114.4626,114.5024,64792.0
2020-09-18 12:40:00,114.95,115.01,114.5,114.5,160745.0,114.4925,114.5522,114.0443,114.0443,160745.0
2020-09-18 12:50:00,114.49,114.77,114.42,114.51,162099.0,114.0343,114.3132,113.9646,114.0542,162099.0
2020-09-18 13:00:00,114.52,114.56,114.32,114.33,128345.0,114.0642,114.104,113.865,113.8749,128345.0
2020-09-18 13:10:00,114.36,114.52,114.29,114.37,59204.0,113.9048,114.0642,113.8351,113.9148,59204.0
2020-09-18 13:20:00,114.39,114.39,113.56,113.57,69002.0,113.9347,113.9347,113.108,113.118,69002.0
2020-09-18 13:30:00,113.59,113.61,113.16,113.49,190531.0,113.1379,113.1578,112.7096,113.0383,190531.0
2020-09-18 13:40:00,113.48,114.04,113.4,114.0,112970.0,113.0283,113.5861,112.9486,113.5463,112970.0
2020-09-18 13:50:00,114.01,114.28,113.84,114.28,50164.0,113.5562,113.8251,113.3869,113.8251,50164.0
2020-09-18 14:00:00,114.26,114.6,114.09,114.59,100629.0,113.8052,114.1439,113.6359,114.1339,100629.0
2020-09-18 14:10:00,114.57,114.74,114.45,114.53,78592.0,114.114,114.2833,113.9945,114.0742,78592.0
2020-09-18 14:20:00,114.56,114.91,114.55,114.79,110096.0,114.104,114.4526,114.0941,114.3331,110096.0
2020-09-18 14:30:00,114.79,115.08,114.72,115.03,96537.0,114.3331,114.622,114.2634,114.5722,96537.0
2020-09-18 14:40:00,115.02,115.09,114.69,115.02,84082.0,114.5622,114.6319,114.2335,114.5622,84082.0
2020-09-18 14:50:00,115.02,115.28,114.75,115.27,69094.0,114.5622,114.8212,114.2933,114.8112,69094.0
2020-09-18 15:00:00,115.28,115.52,115.17,115.43,129425.0,114.8212,115.0602,114.7116,114.9706,129425.0
2020-09-18 15:10:00,115.41,115.52,115.19,115.35,81178.0,114.9506,115.0602,114.7315,114.8909,81178.0
2020-09-18 15:20:00,115.36,115.5,115.24,115.43,98639.0,114.9008,115.0403,114.7813,114.9706,98639.0
2020-09-18 15:30:00,115.43,115.71,115.29,115.69,390759.0,114.9706,115.2495,114.8311,115.2295,390759.0
2020-09-18 15:40:00,115.69,115.96,115.62,115.88,417004.0,115.2295,115.4985,115.1598,115.4188,417004.0
2020-09-18 15:50:00,115.91,116.33,115.82,116.24,693907.0,115.4487,115.867,115.359,115.7773,693907.0
2020-09-21 09:30:00,114.34,114.57,112.14,112.83,656213.0,113.9753,114.2046,111.7824,112.4702,656213.0
2020-09-21 09:40:00,112.84,113.83,112.43,113.74,250965.0,112.4801,113.467,112.0714,113.3773,250965.0
2020-09-21 09:50:00,113.78,114.44,113.24,114.36,119080.0,113.4171,114.075,112.8789,113.9953,119080.0
2020-09-21 10:00:00,114.38,114.43,112.96,113.5,242331.0,114.0152,114.0651,112.5997,113.138,242331.0
2020-09-21 10:10:00,113.52,113.72,112.86,113.12,167027.0,113.158,113.3573,112.5001,112.7592,167027.0
2020-09-21 10:20:00,113.11,113.29,112.13,112.19,209036.0,112.7493,112.9287,111.7724,111.8322,209036.0
2020-09-21 10:30:00,112.19,112.35,111.68,111.68,171936.0,111.8322,111.9917,111.3238,111.3238,171936.0
2020-09-21 10:40:00,111.64,112.18,111.56,112.15,205590.0,111.284,111.8222,111.2042,111.7923,205590.0
2020-09-21 10:50:00,112.16,112.16,111.69,111.95,199508.0,111.8023,111.8023,111.3338,111.593,199508.0
2020-09-21 11:00:00,111.87,112.34,111.87,112.23,132149.0,111.5132,111.9817,111.5132,111.8721,132149.0
2020-09-21 11:10:00,112.19,112.26,111.46,111.65,129016.0,111.8322,111.902,111.1045,111.2939,129016.0
2020-09-21 11:20:00,111.65,111.85,111.46,111.78,59016.0,111.2939,111.4933,111.1045,111.4235,59016.0
2020-09-21 11:30:00,111.78,112.0,111.4,111.64,67143.0,111.4235,111.6428,111.0447,111.284,67143.0
2020-09-21 11:40:00,111.67,112.0,111.56,112.0,91351.0,111.3139,111.6428,111.2042,111.6428,91351.0
2020-09-21 11:50:00,112.0,112.21,111.89,111.94,74491.0,111.6428,111.8521,111.5332,111.583,74491.0
2020-09-21 12:00:00,111.93,112.2,111.88,112.08,29226.0,111.573,111.8422,111.5232,111.7226,29226.0
2020-09-21 12:10:00,111.98,112.13,111.68,111.87,37142.0,111.6229,111.7724,111.3238,111.5132,37142.0
2020-09-21 12:20:00,111.92,111.95,111.54,111.65,48166.0,111.5631,111.593,111.1843,111.2939,48166.0
2020-09-21 12:30:00,111.64,111.84,111.48,111.82,36197.0,111.284,111.4833,111.1245,111.4634,36197.0
2020-09-21 12:40:00,111.84,112.02,111.45,111.63,89924.0,111.4833,111.6627,111.0946,111.274,89924.0
2020-09-21 12:50:00,111.64,111.8,111.56,111.77,26404.0,111.284,111.4434,111.2042,111.4135,26404.0
2020-09-21 13:00:00,111.8,111.86,111.6,111.76,84326.0,111.4434,111.5033,111.2441,111.4036,84326.0
2020-09-21 13:10:00,111.73,111.9,111.67,111.76,136664.0,111.3737,111.5431,111.3139,111.4036,136664.0
2020-09-21 13:20:00,111.79,112.08,111.78,112.04,73428.0,111.4335,111.7226,111.4235,111.6827,73428.0
2020-09-21 13:30:00,112.02,112.02,111.72,111.87,98971.0,111.6627,111.6627,111.3637,111.5132,98971.0
2020-09-21 13:40:00,111.85,111.86,111.47,111.57,143040.0,111.4933,111.5033,111.1145,111.2142,143040.0
2020-09-21 13:50:00,111.55,111.6,111.3,111.36,121412.0,111.1942,111.2441,110.945,111.0049,121412.0
2020-09-21 14:00:00,111.33,111.42,111.1,111.18,120326.0,110.9749,111.0647,110.7457,110.8254,120326.0
2020-09-21 14:10:00,111.17,111.24,110.94,111.11,174691.0,110.8155,110.8852,110.5862,110.7556,174691.0
2020-09-21 14:20:00,111.12,111.3,111.09,111.18,150282.0,110.7656,110.945,110.7357,110.8254,150282.0
2020-09-21 14:30:00,111.17,111.17,110.95,111.11,172432.0,110.8155,110.8155,110.5962,110.7556,172432.0
2020-09-21 14:40:00,111.08,111.22,111.02,111.14,189295.0,110.7257,110.8653,110.6659,110.7856,189295.0
2020-09-21 14:50:00,111.14,111.75,111.07,111.72,121148.0,110.7856,111.3936,110.7158,111.3637,121148.0
2020-09-21 15:00:00,111.65,111.85,111.63,111.74,151522.0,111.2939,111.4933,111.274,111.3836,151522.0
2020-09-21 15:10:00,111.74,111.79,111.57,111.67,184983.0,111.3836,111.4335,111.2142,111.3139,184983.0
2020-09-21 15:20:00,111.67,111.77,111.55,111.72,235978.0,111.3139,111.4135,111.1942,111.3637,235978.0
2020-09-21 15:30:00,111.73,111.92,111.37,111.79,255328.0,111.3737,111.5631,111.0148,111.4335,255328.0
2020-09-21 15:40:00,111.81,112.16,111.73,111.96,261742.0,111.4534,111.8023,111.3737,111.6029,261742.0
2020-09-21 15:50:00,111.97,112.19,111.81,112.03,446213.0,111.6129,111.8322,111.4534,111.6727,446213.0
2020-09-22 09:30:00,112.21,112.37,111.46,111.78,179316.0,111.8521,112.0116,111.1045,111.4235,179316.0
2020-09-22 09:40:00,111.75,111.87,110.84,110.89,219503.0,111.3936,111.5132,110.4865,110.5363,219503.0
2020-09-22 09:50:00,110.88,111.28,110.4,111.22,214990.0,110.5264,110.9251,110.0479,110.8653,214990.0
2020-09-22 10:00:00,111.22,111.3,110.43,110.59,140457.0,110.8653,110.945,110.0778,110.2373,140457.0
2020-09-22 10:10:00,110.57,110.81,109.92,110.3,240448.0,110.2174,110.4566,109.5694,109.9482,240448.0
2020-09-22 10:20:00,110.31,110.71,109.94,110.67,162671.0,109.9582,110.3569,109.5894,110.3171,162671.0
2020-09-22 10:30:00,110.72,110.94,110.57,110.84,106940.0,110.3669,110.5862,110.2174,110.4865,106940.0
2020-09-22 10:40:00,110.84,110.86,110.06,110.16,93066.0,110.4865,110.5064,109.709,109.8087,93066.0
2020-09-22 10:50:00,110.18,110.42,109.45,109.45,124708.0,109.8286,110.0678,109.1009,109.1009,124708.0
2020-09-22 11:00:00,109.45,110.25,109.4,110.23,150235.0,109.1009,109.8984,109.0511,109.8785,150235.0
2020-09-22 11:10:00,110.3,110.54,109.97,110.48,48496.0,109.9482,110.1875,109.6193,110.1277,48496.0
2020-09-22 11:20:00,110.5,110.59,110.35,110.48,28715.0,110.1476,110.2373,109.9981,110.1277,28715.0
2020-09-22 11:30:00,110.51,110.69,110.19,110.68,45824.0,110.1576,110.337,109.8386,110.327,45824.0
2020-09-22 11:40:00,110.69,111.05,110.61,110.95,78789.0,110.337,110.6958,110.2572,110.5962,78789.0
2020-09-22 11:50:00,110.96,111.34,110.77,111.21,89210.0,110.6061,110.9849,110.4167,110.8553,89210.0
2020-09-22 12:00:00,111.19,111.34,111.1,111.1,41907.0,110.8354,110.9849,110.7457,110.7457,41907.0
2020-09-22 12:10:00,111.11,111.33,111.04,111.11,63618.0,110.7556,110.9749,110.6859,110.7556,63618.0
2020-09-22 12:20:00,111.08,111.22,110.93,111.22,23088.0,110.7257,110.8653,110.5762,110.8653,23088.0
2020-09-22 12:30:00,111.24,111.37,111.17,111.29,42755.0,110.8852,111.0148,110.8155,110.9351,42755.0
2020-09-22 12:40:00,111.34,111.5,111.2,111.25,60700.0,110.9849,111.1444,110.8454,110.8952,60700.0
2020-09-22 12:50:00,111.25,111.33,111.02,111.31,32798.0,110.8952,110.9749,110.6659,110.955,32798.0
2020-09-22 13:00:00,111.31,111.45,111.11,111.45,36016.0,110.955,111.0946,110.7556,111.0946,36016.0
2020-09-22 13:10:00,111.44,111.63,111.37,111.62,46994.0,111.0846,111.274,111.0148,111.264,46994.0
2020-09-22 13:20:00,111.61,111.71,111.56,111.59,61546.0,111.2541,111.3537,111.2042,111.2341,61546.0
2020-09-22 13:30:00,111.58,111.64,111.43,111.64,43310.0,111.2241,111.284,111.0746,111.284,43310.0
2020-09-22 13:40:00,111.64,112.17,111.64,112.17,117020.0,111.284,111.8123,111.284,111.8123,117020.0
2020-09-22 13:50:00,112.14,112.28,112.06,112.22,94125.0,111.7824,111.9219,111.7026,111.8621,94125.0
2020-09-22 14:00:00,112.22,112.42,112.18,112.18,116136.0,111.8621,112.0615,111.8222,111.8222,116136.0
2020-09-22 14:10:00,112.16,112.49,112.01,112.46,91427.0,111.8023,112.1312,111.6528,112.1013,91427.0
2020-09-22 14:20:00,112.44,112.44,112.12,112.16,63620.0,112.0814,112.0814,111.7624,111.8023,63620.0
2020-09-22 14:30:00,112.17,112.73,112.17,112.65,89448.0,111.8123,112.3705,111.8123,112.2907,89448.0
2020-09-22 14:40:00,112.6,112.72,112.46,112.6,64659.0,112.2409,112.3605,112.1013,112.2409,64659.0
2020-09-22 14:50:00,112.58,112.73,112.35,112.41,172663.0,112.221,112.3705,111.9917,112.0515,172663.0
2020-09-22 15:00:00,112.43,112.61,112.31,112.44,70033.0,112.0714,112.2509,111.9518,112.0814,70033.0
2020-09-22 15:10:00,112.44,112.52,112.15,112.38,95516.0,112.0814,112.1612,111.7923,112.0216,95516.0
2020-09-22 15:20:00,112.4,112.48,112.25,112.43,145254.0,112.0415,112.1213,111.892,112.0714,145254.0
2020-09-22 15:30:00,112.44,112.44,112.14,112.32,100037.0,112.0814,112.0814,111.7824,111.9618,100037.0
2020-09-22 15:40:00,112.3,112.77,112.3,112.77,232052.0,111.9419,112.4104,111.9419,112.4104,232052.0
2020-09-22 15:50:00,112.77,112.84,112.59,112.67,365302.0,112.4104,112.4801,112.2309,112.3107,365302.0
2020-09-23 09:30:00,112.72,113.05,111.36,111.8,304755.0,112.3605,112.6895,111.0049,111.4434,304755.0
2020-09-23 09:40:00,111.74,112.35,111.7,111.87,71472.0,111.3836,111.9917,111.3438,111.5132,71472.0
2020-09-23 09:50:00,111.86,112.21,111.79,112.18,73041.0,111.5033,111.8521,111.4335,111.8222,73041.0
2020-09-23 10:00:00,112.2,112.4,111.77,111.78,115143.0,111.8422,112.0415,111.4135,111.4235,115143.0
2020-09-23 10:10:00,111.76,111.94,111.62,111.77,46762.0,111.4036,111.583,111.264,111.4135,46762.0
2020-09-23 10:20:00,111.75,111.75,111.12,111.69,143350.0,111.3936,111.3936,110.7656,111.3338,143350.0
2020-09-23 10:30:00,111.65,112.15,111.53,111.56,154426.0,111.2939,111.7923,111.1743,111.2042,154426.0
2020-09-23 10:40:00,111.6,112.41,111.6,112.4,80630.0,111.2441,112.0515,111.2441,112.0415,80630.0
2020-09-23 10:50:00,112.41,112.59,112.24,112.29,116439.0,112.0515,112.2309,111.882,111.9319,116439.0
2020-09-23 11:00:00,112.29,112.93,112.29,112.9,48682.0,111.9319,112.5698,111.9319,112.5399,48682.0
2020-09-23 11:10:00,112.9,112.98,112.67,112.77,65447.0,112.5399,112.6197,112.3107,112.4104,65447.0
2020-09-23 11:20:00,112.72,112.83,112.26,112.38,55290.0,112.3605,112.4702,111.902,112.0216,55290.0
2020-09-23 11:30:00,112.35,112.41,111.99,112.26,60701.0,111.9917,112.0515,111.6328,111.902,60701.0
2020-09-23 11:40:00,112.23,112.23,111.59,111.66,119461.0,111.8721,111.8721,111.2341,111.3039,119461.0
2020-09-23 11:50:00,111.65,111.73,111.23,111.23,307799.0,111.2939,111.3737,110.8753,110.8753,307799.0
2020-09-23 12:00:00,111.23,111.59,111.08,111.59,195810.0,110.8753,111.2341,110.7257,111.2341,195810.0
2020-09-23 12:10:00,111.57,111.8,111.45,111.65,61617.0,111.2142,111.4434,111.0946,111.2939,61617.0
2020-09-23 12:20:00,111.7,111.87,111.5,111.86,65119.0,111.3438,111.5132,111.1444,111.5033,65119.0
2020-09-23 12:30:00,111.84,112.03,111.71,112.03,35047.0,111.4833,111.6727,111.3537,111.6727,35047.0
2020-09-23 12:40:00,112.02,112.41,112.01,112.24,71981.0,111.6627,112.0515,111.6528,111.882,71981.0
2020-09-23 12:50:00,112.21,112.33,112.15,112.29,29546.0,111.8521,111.9718,111.7923,111.9319,29546.0
2020-09-23 13:00:00,112.26,112.26,111.79,111.93,41866.0,111.902,111.902,111.4335,111.573,41866.0
2020-09-23 13:10:00,111.96,112.0,111.7,111.71,86656.0,111.6029,111.6428,111.3438,111.3537,86656.0
2020-09-23 13:20:00,111.69,111.85,111.34,111.4,45831.0,111.3338,111.4933,110.9849,111.0447,45831.0
2020-09-23 13:30:00,111.4,111.55,111.34,111.43,39037.0,111.0447,111.1942,110.9849,111.0746,39037.0
2020-09-23 13:40:00,111.46,111.47,111.09,111.26,41694.0,111.1045,111.1145,110.7357,110.9052,41694.0
2020-09-23 13:50:00,111.2,111.28,110.93,110.95,121109.0,110.8454,110.9251,110.5762,110.5962,121109.0
2020-09-23 14:00:00,110.95,110.96,110.53,110.67,123689.0,110.5962,110.6061,110.1775,110.3171,123689.0
2020-09-23 14:10:00,110.64,110.65,109.96,109.98,106161.0,110.2871,110.2971,109.6093,109.6293,106161.0
2020-09-23 14:20:00,109.99,110.34,109.78,110.14,170614.0,109.6392,109.9881,109.4299,109.7887,170614.0
2020-09-23 14:30:00,110.15,110.42,109.86,110.26,115236.0,109.7987,110.0678,109.5096,109.9084,115236.0
2020-09-23 14:40:00,110.24,110.25,109.78,109.95,169376.0,109.8884,109.8984,109.4299,109.5993,169376.0
2020-09-23 14:50:00,109.95,110.33,109.68,109.72,410009.0,109.5993,109.9781,109.3302,109.3701,410009.0
2020-09-23 15:00:00,109.73,109.82,109.17,109.64,273221.0,109.38,109.4698,108.8218,109.2903,273221.0
2020-09-23 15:10:00,109.57,109.87,109.46,109.81,240108.0,109.2206,109.5196,109.1109,109.4598,240108.0
2020-09-23 15:20:00,109.79,109.87,109.45,109.76,179771.0,109.4399,109.5196,109.1009,109.41,179771.0
2020-09-23 15:30:00,109.74,109.87,109.6,109.79,121424.0,109.39,109.5196,109.2505,109.4399,121424.0
2020-09-23 15:40:00,109.81,109.95,109.29,109.38,295670.0,109.4598,109.5993,108.9415,109.0312,295670.0
2020-09-23 15:50:00,109.31,109.33,108.97,109.14,478682.0,108.9614,108.9813,108.6225,108.7919,478682.0
2020-09-24 09:30:00,108.1,108.41,105.89,106.15,603462.0,107.7552,108.0643,105.5523,105.8115,603462.0
2020-09-24 09:40:00,106.14,107.1,105.95,107.07,310802.0,105.8015,106.7584,105.6121,106.7285,310802.0
2020-09-24 09:50:00,107.1,107.38,106.81,107.13,188025.0,106.7584,107.0375,106.4694,106.7883,188025.0
2020-09-24 10:00:00,107.23,108.12,107.23,108.1,75596.0,106.888,107.7752,106.888,107.7552,75596.0
2020-09-24 10:10:00,108.06,108.07,107.54,107.58,101282.0,107.7154,107.7253,107.197,107.2369,101282.0
2020-09-24 10:20:00,107.48,107.49,106.5,106.63,146919.0,107.1372,107.1472,106.1604,106.2899,146919.0
2020-09-24 10:30:00,106.7,106.72,106.07,106.6,190711.0,106.3597,106.3796,105.7317,106.26,190711.0
2020-09-24 10:40:00,106.56,107.73,106.56,107.41,166306.0,106.2202,107.3864,106.2202,107.0674,166306.0
2020-09-24 10:50:00,107.3,107.92,107.04,107.87,124333.0,106.9578,107.5758,106.6986,107.526,124333.0
2020-09-24 11:00:00,107.84,108.09,106.81,106.95,111528.0,107.4961,107.7453,106.4694,106.6089,111528.0
2020-09-24 11:10:00,106.97,107.66,106.93,107.29,73352.0,106.6289,107.3167,106.589,106.9478,73352.0
2020-09-24 11:20:00,107.17,107.94,107.08,107.83,95965.0,106.8282,107.5958,106.7385,107.4861,95965.0
2020-09-24 11:30:00,107.8,108.62,107.8,108.45,118733.0,107.4562,108.2736,107.4562,108.1041,118733.0
2020-09-24 11:40:00,108.46,108.79,107.95,107.99,107549.0,108.1141,108.443,107.6057,107.6456,107549.0
2020-09-24 11:50:00,107.95,108.72,107.95,108.72,39186.0,107.6057,108.3733,107.6057,108.3733,39186.0
2020-09-24 12:00:00,108.75,108.93,108.51,108.9,110184.0,108.4032,108.5826,108.1639,108.5527,110184.0
2020-09-24 12:10:00,108.91,109.3,108.84,109.01,179742.0,108.5627,108.9514,108.4929,108.6623,179742.0
2020-09-24 12:20:00,109.03,109.18,108.85,108.96,101492.0,108.6823,108.8318,108.5029,108.6125,101492.0
2020-09-24 12:30:00,108.99,109.0,108.23,108.43,92601.0,108.6424,108.6524,107.8848,108.0842,92601.0
2020-09-24 12:40:00,108.42,108.57,108.18,108.53,53927.0,108.0742,108.2237,107.835,108.1839,53927.0
2020-09-24 12:50:00,108.54,109.07,108.44,109.05,62526.0,108.1938,108.7222,108.0942,108.7022,62526.0
2020-09-24 13:00:00,109.04,109.1,108.84,108.96,19349.0,108.6922,108.7521,108.4929,108.6125,19349.0
2020-09-24 13:10:00,108.97,109.46,108.97,109.05,84779.0,108.6225,109.1109,108.6225,108.7022,84779.0
2020-09-24 13:20:00,109.06,109.33,108.92,109.32,34364.0,108.7122,108.9813,108.5726,108.9714,34364.0
2020-09-24 13:30:00,109.35,109.42,108.97,109.12,47193.0,109.0013,109.071,108.6225,108.772,47193.0
2020-09-24 13:40:00,109.15,109.41,109.13,109.13,39220.0,108.8019,109.0611,108.782,108.782,39220.0
2020-09-24 13:50:00,109.18,109.29,108.82,108.87,36455.0,108.8318,108.9415,108.473,108.5228,36455.0
2020-09-24 14:00:00,108.89,108.96,108.59,108.61,97372.0,108.5427,108.6125,108.2437,108.2636,97372.0
2020-09-24 14:10:00,108.62,108.88,108.25,108.25,40970.0,108.2736,108.5328,107.9048,107.9048,40970.0
2020-09-24 14:20:00,108.25,108.29,107.9,108.19,135863.0,107.9048,107.9446,107.5559,107.845,135863.0
2020-09-24 14:30:00,108.24,108.46,108.09,108.42,30325.0,107.8948,108.1141,107.7453,108.0742,30325.0
2020-09-24 14:40:00,108.45,108.75,108.11,108.12,69448.0,108.1041,108.4032,107.7652,107.7752,69448.0
2020-09-24 14:50:00,108.14,108.29,107.7,107.71,73062.0,107.7951,107.9446,107.3565,107.3665,73062.0
2020-09-24 15:00:00,107.75,107.87,107.33,107.72,232969.0,107.4064,107.526,106.9877,107.3765,232969.0
2020-09-24 15:10:00,107.71,107.94,107.47,107.47,176949.0,107.3665,107.5958,107.1273,107.1273,176949.0
2020-09-24 15:20:00,107.47,107.53,106.94,107.06,211280.0,107.1273,107.1871,106.5989,106.7186,211280.0
2020-09-24 15:30:00,107.05,107.56,106.92,107.55,168955.0,106.7086,107.217,106.579,107.207,168955.0
2020-09-24 15:40:00,107.56,108.19,107.44,107.68,132602.0,107.217,107.845,107.0974,107.3366,132602.0
2020-09-24 15:50:00,107.63,108.08,107.55,107.96,488859.0,107.2867,107.7353,107.207,107.6157,488859.0
2020-09-25 09:30:00,108.04,108.73,107.72,108.44,181705.0,107.6954,108.3832,107.3765,108.0942,181705.0
2020-09-25 09:40:00,108.45,109.05,107.79,108.21,277705.0,108.1041,108.7022,107.4462,107.8649,277705.0
2020-09-25 09:50:00,108.23,109.36,107.97,109.29,359026.0,107.8848,109.0112,107.6257,108.9415,359026.0
2020-09-25 10:00:00,109.35,109.65,108.99,109.39,84484.0,109.0013,109.3003,108.6424,109.0411,84484.0
2020-09-25 10:10:00,109.42,110.07,109.09,110.01,238747.0,109.071,109.719,108.7421,109.6592,238747.0
2020-09-25 10:20:00,110.04,110.31,109.68,109.69,120901.0,109.6891,109.9582,109.3302,109.3402,120901.0
2020-09-25 10:30:00,109.72,110.0,109.44,110.0,107445.0,109.3701,109.6492,109.091,109.6492,107445.0
2020-09-25 10:40:00,110.03,110.18,109.74,109.81,46409.0,109.6791,109.8286,109.39,109.4598,46409.0
2020-09-25 10:50:00,109.8,109.96,109.69,109.75,120339.0,109.4498,109.6093,109.3402,109.4,120339.0
2020-09-25 11:00:00,109.75,109.81,109.19,109.29,172198.0,109.4,109.4598,108.8418,108.9415,172198.0
2020-09-25 11:10:00,109.23,109.7,109.22,109.7,63160.0,108.8816,109.3501,108.8717,109.3501,63160.0
2020-09-25 11:20:00,109.67,109.81,109.52,109.62,38939.0,109.3202,109.4598,109.1707,109.2704,38939.0
2020-09-25 11:30:00,109.64,109.84,109.49,109.56,55720.0,109.2903,109.4897,109.1408,109.2106,55720.0
2020-09-25 11:40:00,109.57,109.8,109.22,109.25,41335.0,109.2206,109.4498,108.8717,108.9016,41335.0
2020-09-25 11:50:00,109.28,109.43,109.26,109.26,48247.0,108.9315,109.081,108.9115,108.9115,48247.0
2020-09-25 12:00:00,109.28,109.87,109.25,109.87,40937.0,108.9315,109.5196,108.9016,109.5196,40937.0
2020-09-25 12:10:00,109.83,110.04,109.46,109.51,81584.0,109.4797,109.6891,109.1109,109.1608,81584.0
2020-09-25 12:20:00,109.51,109.52,109.3,109.51,52215.0,109.1608,109.1707,108.9514,109.1608,52215.0
2020-09-25 12:30:00,109.51,109.55,109.31,109.53,77262.0,109.1608,109.2006,108.9614,109.1807,77262.0
2020-09-25 12:40:00,109.56,109.82,109.55,109.65,58850.0,109.2106,109.4698,109.2006,109.3003,58850.0
2020-09-25 12:50:00,109.67,109.87,109.67,109.7,27526.0,109.3202,109.5196,109.3202,109.3501,27526.0
2020-09-25 13:00:00,109.71,109.92,109.62,109.81,45185.0,109.3601,109.5694,109.2704,109.4598,45185.0
2020-09-25 13:10:00,109.79,109.84,109.51,109.62,64248.0,109.4399,109.4897,109.1608,109.2704,64248.0
2020-09-25 13:20:00,109.62,109.98,109.62,109.97,43051.0,109.2704,109.6293,109.2704,109.6193,43051.0
2020-09-25 13:30:00,109.97,110.11,109.87,109.98,51301.0,109.6193,109.7588,109.5196,109.6293,51301.0
2020-09-25 13:40:00,109.98,110.22,109.98,110.09,64114.0,109.6293,109.8685,109.6293,109.7389,64114.0
2020-09-25 13:50:00,110.11,110.22,110.07,110.18,36295.0,109.7588,109.8685,109.719,109.8286,36295.0
2020-09-25 14:00:00,110.13,110.24,110.08,110.11,74524.0,109.7788,109.8884,109.7289,109.7588,74524.0
2020-09-25 14:10:00,110.12,110.23,109.98,110.23,36187.0,109.7688,109.8785,109.6293,109.8785,36187.0
2020-09-25 14:20:00,110.23,110.23,110.02,110.02,30008.0,109.8785,109.8785,109.6691,109.6691,30008.0
2020-09-25 14:30:00,110.0,110.24,109.91,110.21,60949.0,109.6492,109.8884,109.5595,109.8585,60949.0
2020-09-25 14:40:00,110.23,110.56,110.2,110.54,38157.0,109.8785,110.2074,109.8486,110.1875,38157.0
2020-09-25 14:50:00,110.52,110.76,110.52,110.7,48620.0,110.1675,110.4068,110.1675,110.347,48620.0
2020-09-25 15:00:00,110.66,110.76,110.55,110.73,93191.0,110.3071,110.4068,110.1974,110.3769,93191.0
2020-09-25 15:10:00,110.71,110.99,110.58,110.95,95333.0,110.3569,110.636,110.2273,110.5962,95333.0
2020-09-25 15:20:00,110.96,110.97,110.69,110.89,92764.0,110.6061,110.6161,110.337,110.5363,92764.0
2020-09-25 15:30:00,110.9,110.97,110.72,110.81,80959.0,110.5463,110.6161,110.3669,110.4566,80959.0
2020-09-25 15:40:00,110.81,110.93,110.59,110.93,208989.0,110.4566,110.5762,110.2373,110.5762,208989.0
2020-09-25 15:50:00,110.93,111.02,110.77,110.81,445899.0,110.5762,110.6659,110.4167,110.4566,445899.0
2020-09-28 09:30:00,111.75,111.85,110.42,110.79,318503.0,111.3936,111.4933,110.0678,110.4367,318503.0
2020-09-28 09:40:00,110.78,111.23,110.25,110.28,190525.0,110.4267,110.8753,109.8984,109.9283,190525.0
2020-09-28 09:50:00,110.26,110.4,109.87,110.32,133431.0,109.9084,110.0479,109.5196,109.9682,133431.0
2020-09-28 10:00:00,110.37,110.48,110.06,110.39,52898.0,110.018,110.1277,109.709,110.0379,52898.0
2020-09-28 10:10:00,110.32,111.03,110.27,110.96,76358.0,109.9682,110.6759,109.9183,110.6061,76358.0
2020-09-28 10:20:00,110.97,111.26,110.73,111.04,73627.0,110.6161,110.9052,110.3769,110.6859,73627.0
2020-09-28 10:30:00,111.03,111.51,111.0,111.14,67811.0,110.6759,111.1544,110.646,110.7856,67811.0
2020-09-28 10:40:00,111.16,111.33,110.93,111.18,77947.0,110.8055,110.9749,110.5762,110.8254,77947.0
2020-09-28 10:50:00,111.2,111.39,111.0,111.05,34954.0,110.8454,111.0348,110.646,110.6958,34954.0
2020-09-28 11:00:00,111.05,111.21,110.88,111.18,50658.0,110.6958,110.8553,110.5264,110.8254,50658.0
2020-09-28 11:10:00,111.14,111.16,110.78,110.81,46151.0,110.7856,110.8055,110.4267,110.4566,46151.0
2020-09-28 11:20:00,110.75,110.75,110.2,110.37,74515.0,110.3968,110.3968,109.8486,110.018,74515.0
2020-09-28 11:30:00,110.41,110.55,110.26,110.42,28030.0,110.0579,110.1974,109.9084,110.0678,28030.0
2020-09-28 11:40:00,110.4,110.4,109.91,110.0,42769.0,110.0479,110.0479,109.5595,109.6492,42769.0
2020-09-28 11:50:00,110.0,110.25,109.97,110.13,86834.0,109.6492,109.8984,109.6193,109.7788,86834.0
2020-09-28 12:00:00,110.13,110.67,109.96,110.67,72280.0,109.7788,110.3171,109.6093,110.3171,72280.0
2020-09-28 12:10:00,110.63,110.67,110.3,110.38,17481.0,110.2772,110.3171,109.9482,110.028,17481.0
2020-09-28 12:20:00,110.38,110.52,110.29,110.39,44327.0,110.028,110.1675,109.9383,110.0379,44327.0
2020-09-28 12:30:00,110.41,110.55,110.3,110.48,20942.0,110.0579,110.1974,109.9482,110.1277,20942.0
2020-09-28 12:40:00,110.51,110.61,110.45,110.53,17693.0,110.1576,110.2572,110.0978,110.1775,17693.0
2020-09-28 12:50:00,110.55,110.61,110.35,110.35,34444.0,110.1974,110.2572,109.9981,109.9981,34444.0
2020-09-28 13:00:00,110.32,110.32,110.03,110.03,20125.0,109.9682,109.9682,109.6791,109.6791,20125.0
2020-09-28 13:10:00,110.05,110.36,110.04,110.13,25146.0,109.699,110.008,109.6891,109.7788,25146.0
2020-09-28 13:20:00,110.11,110.49,110.11,110.41,38545.0,109.7588,110.1376,109.7588,110.0579,38545.0
2020-09-28 13:30:00,110.42,110.64,110.39,110.57,28907.0,110.0678,110.2871,110.0379,110.2174,28907.0
2020-09-28 13:40:00,110.55,110.66,110.46,110.66,11330.0,110.1974,110.3071,110.1077,110.3071,11330.0
2020-09-28 13:50:00,110.64,110.67,110.54,110.57,31953.0,110.2871,110.3171,110.1875,110.2174,31953.0
2020-09-28 14:00:00,110.57,110.62,110.4,110.52,25316.0,110.2174,110.2672,110.0479,110.1675,25316.0
2020-09-28 14:10:00,110.52,110.87,110.49,110.68,33757.0,110.1675,110.5164,110.1376,110.327,33757.0
2020-09-28 14:20:00,110.67,110.72,110.48,110.61,25674.0,110.3171,110.3669,110.1277,110.2572,25674.0
2020-09-28 14:30:00,110.63,110.68,110.43,110.68,30974.0,110.2772,110.327,110.0778,110.327,30974.0
2020-09-28 14:40:00,110.68,110.74,110.58,110.58,48566.0,110.327,110.3868,110.2273,110.2273,48566.0
2020-09-28 14:50:00,110.61,110.7,110.57,110.59,66176.0,110.2572,110.347,110.2174,110.2373,66176.0
2020-09-28 15:00:00,110.58,110.71,110.42,110.58,89426.0,110.2273,110.3569,110.0678,110.2273,89426.0
2020-09-28 15:10:00,110.6,110.89,110.6,110.83,47027.0,110.2473,110.5363,110.2473,110.4765,47027.0
2020-09-28 15:20:00,110.84,110.9,110.72,110.89,42015.0,110.4865,110.5463,110.3669,110.5363,42015.0
2020-09-28 15:30:00,110.89,110.89,110.52,110.85,72502.0,110.5363,110.5363,110.1675,110.4965,72502.0
2020-09-28 15:40:00,110.84,111.08,110.79,110.84,104927.0,110.4865,110.7257,110.4367,110.4865,104927.0
2020-09-28 15:50:00,110.82,110.9,110.69,110.87,222497.0,110.4666,110.5463,110.337,110.5164,222497.0
2020-09-29 09:30:00,110.84,111.15,110.1,110.95,109823.0,110.4865,110.7955,109.7489,110.5962,109823.0
2020-09-29 09:40:00,110.96,111.35,110.6,111.35,115436.0,110.6061,110.9949,110.2473,110.9949,115436.0
2020-09-29 09:50:00,111.36,111.91,111.31,111.84,97756.0,111.0049,111.5531,110.955,111.4833,97756.0
2020-09-29 10:00:00,111.86,112.34,111.73,112.24,66349.0,111.5033,111.9817,111.3737,111.882,66349.0
2020-09-29 10:10:00,112.19,112.33,111.79,111.79,29886.0,111.8322,111.9718,111.4335,111.4335,29886.0
2020-09-29 10:20:00,111.82,111.82,111.34,111.37,84614.0,111.4634,111.4634,110.9849,111.0148,84614.0
2020-09-29 10:30:00,111.39,111.42,110.66,110.71,63580.0,111.0348,111.0647,110.3071,110.3569,63580.0
2020-09-29 10:40:00,110.64,110.93,110.56,110.65,72150.0,110.2871,110.5762,110.2074,110.2971,72150.0
2020-09-29 10:50:00,110.64,111.0,110.64,110.88,59681.0,110.2871,110.646,110.2871,110.5264,59681.0
2020-09-29 11:00:00,110.84,111.66,110.71,111.51,69633.0,110.4865,111.3039,110.3569,111.1544,69633.0
2020-09-29 11:10:00,111.59,111.93,111.59,111.85,72903.0,111.2341,111.573,111.2341,111.4933,72903.0
2020-09-29 11:20:00,111.84,112.16,111.84,112.02,45988.0,111.4833,111.8023,111.4833,111.6627,45988.0
2020-09-29 11:30:00,112.03,112.17,111.93,111.95,58269.0,111.6727,111.8123,111.573,111.593,58269.0
2020-09-29 11:40:00,111.89,111.96,111.16,111.22,80323.0,111.5332,111.6029,110.8055,110.8653,80323.0
2020-09-29 11:50:00,111.26,111.69,111.25,111.5,34791.0,110.9052,111.3338,110.8952,111.1444,34791.0
2020-09-29 12:00:00,111.48,111.7,111.28,111.69,29988.0,111.1245,111.3438,110.9251,111.3338,29988.0
2020-09-29 12:10:00,111.64,111.75,111.46,111.48,14761.0,111.284,111.3936,111.1045,111.1245,14761.0
2020-09-29 12:20:00,111.51,111.69,111.4,111.67,19175.0,111.1544,111.3338,111.0447,111.3139,19175.0
2020-09-29 12:30:00,111.7,112.0,111.62,112.0,14907.0,111.3438,111.6428,111.264,111.6428,14907.0
2020-09-29 12:40:00,112.01,112.2,111.9,111.96,36149.0,111.6528,111.8422,111.5431,111.6029,36149.0
2020-09-29 12:50:00,111.95,111.95,111.67,111.7,10198.0,111.593,111.593,111.3139,111.3438,10198.0
2020-09-29 13:00:00,111.69,111.71,111.24,111.33,20230.0,111.3338,111.3537,110.8852,110.9749,20230.0
2020-09-29 13:10:00,111.37,111.55,111.33,111.48,26896.0,111.0148,111.1942,110.9749,111.1245,26896.0
2020-09-29 13:20:00,111.51,111.58,111.45,111.55,16973.0,111.1544,111.2241,111.0946,111.1942,16973.0
2020-09-29 13:30:00,111.6,111.67,111.53,111.6,9239.0,111.2441,111.3139,111.1743,111.2441,9239.0
2020-09-29 13:40:00,111.67,111.68,111.45,111.52,46893.0,111.3139,111.3238,111.0946,111.1643,46893.0
2020-09-29 13:50:00,111.52,111.83,111.52,111.63,55705.0,111.1643,111.4734,111.1643,111.274,55705.0
2020-09-29 14:00:00,111.67,111.69,111.4,111.59,11025.0,111.3139,111.3338,111.0447,111.2341,11025.0
2020-09-29 14:10:00,111.59,111.87,111.56,111.86,10743.0,111.2341,111.5132,111.2042,111.5033,10743.0
2020-09-29 14:20:00,111.84,111.95,111.8,111.93,19821.0,111.4833,111.593,111.4434,111.573,19821.0
2020-09-29 14:30:00,111.94,112.12,111.91,112.08,15422.0,111.583,111.7624,111.5531,111.7226,15422.0
2020-09-29 14:40:00,112.09,112.2,111.92,111.94,59444.0,111.7325,111.8422,111.5631,111.583,59444.0
2020-09-29 14:50:00,111.92,112.03,111.85,111.85,12342.0,111.5631,111.6727,111.4933,111.4933,12342.0
2020-09-29 15:00:00,111.9,111.92,111.7,111.73,23818.0,111.5431,111.5631,111.3438,111.3737,23818.0
2020-09-29 15:10:00,111.74,111.93,111.72,111.87,18685.0,111.3836,111.573,111.3637,111.5132,18685.0
2020-09-29 15:20:00,111.85,111.88,111.67,111.87,53047.0,111.4933,111.5232,111.3139,111.5132,53047.0
2020-09-29 15:30:00,111.9,111.97,111.64,111.71,80480.0,111.5431,111.6129,111.284,111.3537,80480.0
2020-09-29 15:40:00,111.71,111.89,111.65,111.76,62132.0,111.3537,111.5332,111.2939,111.4036,62132.0
2020-09-29 15:50:00,111.77,111.93,111.64,111.69,148442.0,111.4135,111.573,111.284,111.3338,148442.0
2020-09-30 09:30:00,111.72,112.69,111.7,111.92,96202.0,111.3637,112.3306,111.3438,111.5631,96202.0
2020-09-30 09:40:00,111.94,112.69,111.61,112.58,70896.0,111.583,112.3306,111.2541,112.221,70896.0
2020-09-30 09:50:00,112.56,112.68,112.11,112.37,114463.0,112.201,112.3206,111.7525,112.0116,114463.0
2020-09-30 10:00:00,112.34,112.35,111.71,111.75,63302.0,111.9817,111.9917,111.3537,111.3936,63302.0
2020-09-30 10:10:00,111.81,112.11,111.66,111.79,79825.0,111.4534,111.7525,111.3039,111.4335,79825.0
2020-09-30 10:20:00,111.77,112.11,111.76,111.91,53357.0,111.4135,111.7525,111.4036,111.5531,53357.0
2020-09-30 10:30:00,111.89,112.21,111.82,112.07,57908.0,111.5332,111.8521,111.4634,111.7126,57908.0
2020-09-30 10:40:00,112.08,112.49,112.07,112.25,64927.0,111.7226,112.1312,111.7126,111.892,64927.0
2020-09-30 10:50:00,112.25,112.26,111.9,111.97,45498.0,111.892,111.902,111.5431,111.6129,45498.0
2020-09-30 11:00:00,111.98,112.21,111.79,112.16,61422.0,111.6229,111.8521,111.4335,111.8023,61422.0
2020-09-30 11:10:00,112.23,112.64,112.23,112.62,47757.0,111.8721,112.2808,111.8721,112.2608,47757.0
2020-09-30 11:20:00,112.61,112.89,112.52,112.78,61611.0,112.2509,112.53,112.1612,112.4203,61611.0
2020-09-30 11:30:00,112.75,112.93,112.54,112.65,36571.0,112.3904,112.5698,112.1811,112.2907,36571.0
2020-09-30 11:40:00,112.69,112.93,112.61,112.88,28742.0,112.3306,112.5698,112.2509,112.52,28742.0
2020-09-30 11:50:00,112.89,113.02,112.74,113.01,30112.0,112.53,112.6596,112.3804,112.6496,30112.0
2020-09-30 12:00:00,113.01,113.15,112.88,113.15,22727.0,112.6496,112.7891,112.52,112.7891,22727.0
2020-09-30 12:10:00,113.19,113.23,112.97,112.98,38796.0,112.829,112.8689,112.6097,112.6197,38796.0
2020-09-30 12:20:00,112.96,113.17,112.91,112.95,17465.0,112.5997,112.8091,112.5499,112.5898,17465.0
2020-09-30 12:30:00,112.92,112.92,112.71,112.73,20188.0,112.5599,112.5599,112.3505,112.3705,20188.0
2020-09-30 12:40:00,112.79,112.83,112.7,112.83,16061.0,112.4303,112.4702,112.3406,112.4702,16061.0
2020-09-30 12:50:00,112.85,112.91,112.73,112.77,13854.0,112.4901,112.5499,112.3705,112.4104,13854.0
2020-09-30 13:00:00,112.79,112.82,112.34,112.36,57122.0,112.4303,112.4602,111.9817,112.0017,57122.0
2020-09-30 13:10:00,112.36,112.53,112.34,112.45,24838.0,112.0017,112.1711,111.9817,112.0914,24838.0
2020-09-30 13:20:00,112.43,112.51,112.38,112.42,36690.0,112.0714,112.1512,112.0216,112.0615,36690.0
2020-09-30 13:30:00,112.43,112.64,112.43,112.62,19823.0,112.0714,112.2808,112.0714,112.2608,19823.0
2020-09-30 13:40:00,112.63,112.63,112.27,112.33,33545.0,112.2708,112.2708,111.9119,111.9718,33545.0
2020-09-30 13:50:00,112.37,112.38,112.23,112.31,37840.0,112.0116,112.0216,111.8721,111.9518,37840.0
2020-09-30 14:00:00,112.32,112.57,112.32,112.54,100824.0,111.9618,112.211,111.9618,112.1811,100824.0
2020-09-30 14:10:00,112.54,112.58,112.21,112.27,42993.0,112.1811,112.221,111.8521,111.9119,42993.0
2020-09-30 14:20:00,112.26,112.33,111.23,111.63,105429.0,111.902,111.9718,110.8753,111.274,105429.0
2020-09-30 14:30:00,111.6,111.61,111.39,111.43,52911.0,111.2441,111.2541,111.0348,111.0746,52911.0
2020-09-30 14:40:00,111.38,111.5,110.58,110.78,152105.0,111.0248,111.1444,110.2273,110.4267,152105.0
2020-09-30 14:50:00,110.78,111.33,110.72,111.24,94063.0,110.4267,110.9749,110.3669,110.8852,94063.0
2020-09-30 15:00:00,111.22,111.47,110.96,111.38,77886.0,110.8653,111.1145,110.6061,111.0248,77886.0
2020-09-30 15:10:00,111.37,111.41,110.64,110.7,99693.0,111.0148,111.0547,110.2871,110.347,99693.0
2020-09-30 15:20:00,110.71,110.99,110.46,110.94,110478.0,110.3569,110.636,110.1077,110.5862,110478.0
2020-09-30 15:30:00,110.94,111.31,110.7,111.2,99843.0,110.5862,110.955,110.347,110.8454,99843.0
2020-09-30 15:40:00,111.2,111.51,111.1,111.39,132730.0,110.8454,111.1544,110.7457,111.0348,132730.0
2020-09-30 15:50:00,111.41,111.59,111.28,111.37,246518.0,111.0547,111.2341,110.9251,111.0148,246518.0
2020-10-01 09:30:00,111.96,112.7,111.83,112.3,220249.0,111.6029,112.3406,111.4734,111.9419,220249.0
2020-10-01 09:40:00,112.33,112.33,111.59,112.25,83563.0,111.9718,111.9718,111.2341,111.892,83563.0
2020-10-01 09:50:00,112.23,112.56,112.12,112.19,96139.0,111.8721,112.201,111.7624,111.8322,96139.0
2020-10-01 10:00:00,112.1,112.7,112.1,112.55,77811.0,111.7425,112.3406,111.7425,112.1911,77811.0
2020-10-01 10:10:00,112.6,112.65,111.75,112.37,110223.0,112.2409,112.2907,111.3936,112.0116,110223.0
2020-10-01 10:20:00,112.38,112.6,112.09,112.3,46912.0,112.0216,112.2409,111.7325,111.9419,46912.0
2020-10-01 10:30:00,112.36,112.81,112.25,112.71,65842.0,112.0017,112.4502,111.892,112.3505,65842.0
2020-10-01 10:40:00,112.74,112.76,112.21,112.44,30411.0,112.3804,112.4004,111.8521,112.0814,30411.0
2020-10-01 10:50:00,112.38,112.51,112.2,112.51,30622.0,112.0216,112.1512,111.8422,112.1512,30622.0
2020-10-01 11:00:00,112.63,112.66,112.15,112.15,69731.0,112.2708,112.3007,111.7923,111.7923,69731.0
2020-10-01 11:10:00,112.15,112.26,111.78,111.8,168535.0,111.7923,111.902,111.4235,111.4434,168535.0
2020-10-01 11:20:00,111.79,111.89,111.72,111.79,111784.0,111.4335,111.5332,111.3637,111.4335,111784.0
2020-10-01 11:30:00,111.82,111.83,111.52,111.56,101318.0,111.4634,111.4734,111.1643,111.2042,101318.0
2020-10-01 11:40:00,111.58,111.63,111.18,111.18,150321.0,111.2241,111.274,110.8254,110.8254,150321.0
2020-10-01 11:50:00,111.19,111.37,111.13,111.33,78629.0,110.8354,111.0148,110.7756,110.9749,78629.0
2020-10-01 12:00:00,111.34,111.47,111.1,111.41,40052.0,110.9849,111.1145,110.7457,111.0547,40052.0
2020-10-01 12:10:00,111.38,111.57,111.3,111.49,58846.0,111.0248,111.2142,110.945,111.1344,58846.0
2020-10-01 12:20:00,111.52,111.68,111.52,111.58,36906.0,111.1643,111.3238,111.1643,111.2241,36906.0
2020-10-01 12:30:00,111.53,111.63,111.35,111.6,21628.0,111.1743,111.274,110.9949,111.2441,21628.0
2020-10-01 12:40:00,111.61,111.84,111.61,111.7,42765.0,111.2541,111.4833,111.2541,111.3438,42765.0
2020-10-01 12:50:00,111.71,111.73,111.51,111.66,53370.0,111.3537,111.3737,111.1544,111.3039,53370.0
2020-10-01 13:00:00,111.67,111.87,111.66,111.87,54531.0,111.3139,111.5132,111.3039,111.5132,54531.0
2020-10-01 13:10:00,111.86,111.96,111.73,111.96,44049.0,111.5033,111.6029,111.3737,111.6029,44049.0
2020-10-01 13:20:00,111.98,112.24,111.97,112.12,71753.0,111.6229,111.882,111.6129,111.7624,71753.0
2020-10-01 13:30:00,112.16,112.35,112.14,112.3,41804.0,111.8023,111.9917,111.7824,111.9419,41804.0
2020-10-01 13:40:00,112.27,112.34,112.2,112.27,18738.0,111.9119,111.9817,111.8422,111.9119,18738.0
2020-10-01 13:50:00,112.25,112.54,112.17,112.28,56071.0,111.892,112.1811,111.8123,111.9219,56071.0
2020-10-01 14:00:00,112.27,112.42,111.73,112.0,77181.0,111.9119,112.0615,111.3737,111.6428,77181.0
2020-10-01 14:10:00,112.01,112.16,111.87,112.09,47283.0,111.6528,111.8023,111.5132,111.7325,47283.0
2020-10-01 14:20:00,112.13,112.58,112.08,112.58,23475.0,111.7724,112.221,111.7226,112.221,23475.0
2020-10-01 14:30:00,112.57,112.67,112.48,112.56,96495.0,112.211,112.3107,112.1213,112.201,96495.0
2020-10-01 14:40:00,112.57,112.63,112.36,112.44,52835.0,112.211,112.2708,112.0017,112.0814,52835.0
2020-10-01 14:50:00,112.47,112.62,112.41,112.54,52171.0,112.1113,112.2608,112.0515,112.1811,52171.0
2020-10-01 15:00:00,112.56,112.8,112.55,112.7,65994.0,112.201,112.4403,112.1911,112.3406,65994.0
2020-10-01 15:10:00,112.72,112.84,112.42,112.49,71069.0,112.3605,112.4801,112.0615,112.1312,71069.0
2020-10-01 15:20:00,112.49,112.54,112.34,112.46,125347.0,112.1312,112.1811,111.9817,112.1013,125347.0
2020-10-01 15:30:00,112.47,112.65,112.38,112.44,45726.0,112.1113,112.2907,112.0216,112.0814,45726.0
2020-10-01 15:40:00,112.45,112.49,112.28,112.39,120775.0,112.0914,112.1312,111.9219,112.0316,120775.0
2020-10-01 15:50:00,112.4,112.94,112.39,112.94,181909.0,112.0415,112.5798,112.0316,112.5798,181909.0
2020-10-02 09:30:00,110.81,112.57,110.69,112.53,113607.0,110.4566,112.211,110.337,112.1711,113607.0
2020-10-02 09:40:00,112.47,112.68,112.16,112.62,58911.0,112.1113,112.3206,111.8023,112.2608,58911.0
2020-10-02 09:50:00,112.63,112.63,112.19,112.51,39645.0,112.2708,112.2708,111.8322,112.1512,39645.0
2020-10-02 10:00:00,112.51,113.03,112.49,113.0,36082.0,112.1512,112.6695,112.1312,112.6396,36082.0
2020-10-02 10:10:00,112.98,113.06,112.76,112.79,48626.0,112.6197,112.6994,112.4004,112.4303,48626.0
2020-10-02 10:20:00,112.77,112.84,111.89,112.05,223480.0,112.4104,112.4801,111.5332,111.6927,223480.0
2020-10-02 10:30:00,112.04,112.04,111.56,111.62,93684.0,111.6827,111.6827,111.2042,111.264,93684.0
2020-10-02 10:40:00,111.62,111.73,111.05,111.62,188974.0,111.264,111.3737,110.6958,111.264,188974.0
2020-10-02 10:50:00,111.62,111.76,111.14,111.7,126272.0,111.264,111.4036,110.7856,111.3438,126272.0
2020-10-02 11:00:00,111.69,111.77,111.14,111.22,135725.0,111.3338,111.4135,110.7856,110.8653,135725.0
2020-10-02 11:10:00,111.24,111.43,111.2,111.37,45751.0,110.8852,111.0746,110.8454,111.0148,45751.0
2020-10-02 11:20:00,111.35,111.49,111.29,111.3,29032.0,110.9949,111.1344,110.9351,110.945,29032.0
2020-10-02 11:30:00,111.28,111.31,110.88,110.89,68335.0,110.9251,110.955,110.5264,110.5363,68335.0
2020-10-02 11:40:00,110.87,111.23,110.67,111.11,102590.0,110.5164,110.8753,110.3171,110.7556,102590.0
2020-10-02 11:50:00,111.07,111.16,110.31,110.34,139337.0,110.7158,110.8055,109.9582,109.9881,139337.0
2020-10-02 12:00:00,110.31,110.49,109.82,110.4,134617.0,109.9582,110.1376,109.4698,110.0479,134617.0
2020-10-02 12:10:00,110.41,111.04,110.41,111.0,61445.0,110.0579,110.6859,110.0579,110.646,61445.0
2020-10-02 12:20:00,111.06,111.22,110.8,110.85,51580.0,110.7058,110.8653,110.4466,110.4965,51580.0
2020-10-02 12:30:00,110.86,111.36,110.85,111.32,28484.0,110.5064,111.0049,110.4965,110.965,28484.0
2020-10-02 12:40:00,111.29,111.43,111.18,111.29,48667.0,110.9351,111.0746,110.8254,110.9351,48667.0
2020-10-02 12:50:00,111.21,111.39,111.12,111.12,24942.0,110.8553,111.0348,110.7656,110.7656,24942.0
2020-10-02 13:00:00,111.06,111.19,110.88,110.93,18112.0,110.7058,110.8354,110.5264,110.5762,18112.0
2020-10-02 13:10:00,110.89,111.21,110.85,111.18,28782.0,110.5363,110.8553,110.4965,110.8254,28782.0
2020-10-02 13:20:00,111.2,111.47,111.14,111.17,54267.0,110.8454,111.1145,110.7856,110.8155,54267.0
2020-10-02 13:30:00,111.17,111.17,110.7,110.98,47814.0,110.8155,110.8155,110.347,110.6261,47814.0
2020-10-02 13:40:00,111.03,111.04,110.51,110.77,47687.0,110.6759,110.6859,110.1576,110.4167,47687.0
2020-10-02 13:50:00,110.78,110.84,110.55,110.75,19151.0,110.4267,110.4865,110.1974,110.3968,19151.0
2020-10-02 14:00:00,110.76,111.16,110.71,110.96,120153.0,110.4068,110.8055,110.3569,110.6061,120153.0
2020-10-02 14:10:00,110.98,111.01,110.74,110.75,54847.0,110.6261,110.656,110.3868,110.3968,54847.0
2020-10-02 14:20:00,110.87,110.94,110.66,110.87,40329.0,110.5164,110.5862,110.3071,110.5164,40329.0
2020-10-02 14:30:00,110.88,110.95,110.65,110.67,39473.0,110.5264,110.5962,110.2971,110.3171,39473.0
2020-10-02 14:40:00,110.68,110.99,110.61,110.88,39935.0,110.327,110.636,110.2572,110.5264,39935.0
2020-10-02 14:50:00,110.86,111.11,110.69,111.08,57795.0,110.5064,110.7556,110.337,110.7257,57795.0
2020-10-02 15:00:00,111.09,111.09,110.78,110.96,47209.0,110.7357,110.7357,110.4267,110.6061,47209.0
2020-10-02 15:10:00,110.94,111.11,110.61,110.76,76645.0,110.5862,110.7556,110.2572,110.4068,76645.0
2020-10-02 15:20:00,110.76,110.9,110.59,110.68,93567.0,110.4068,110.5463,110.2373,110.327,93567.0
2020-10-02 15:30:00,110.69,110.78,110.55,110.73,150947.0,110.337,110.4267,110.1974,110.3769,150947.0
2020-10-02 15:40:00,110.75,110.78,110.49,110.63,130361.0,110.3968,110.4267,110.1376,110.2772,130361.0
2020-10-02 15:50:00,110.68,110.7,110.23,110.28,235775.0,110.327,110.347,109.8785,109.9283,235775.0
2020-10-05 09:30:00,112.0,113.28,111.91,113.03,521165.0,111.6428,112.9187,111.5531,112.6695,521165.0
2020-10-05 09:40:00,113.01,113.51,112.98,113.21,188466.0,112.6496,113.148,112.6197,112.849,188466.0
2020-10-05 09:50:00,113.22,113.35,112.8,113.01,146943.0,112.8589,112.9885,112.4403,112.6496,146943.0
2020-10-05 10:00:00,113.02,113.56,112.95,113.49,152697.0,112.6596,113.1978,112.5898,113.1281,152697.0
2020-10-05 10:10:00,113.47,113.65,113.29,113.35,68625.0,113.1081,113.2875,112.9287,112.9885,68625.0
2020-10-05 10:20:00,113.38,114.46,113.38,114.27,136332.0,113.0184,114.095,113.0184,113.9056,136332.0
2020-10-05 10:30:00,114.29,114.51,113.88,113.98,133088.0,113.9255,114.1448,113.5168,113.6165,133088.0
2020-10-05 10:40:00,113.99,114.25,113.98,114.2,123603.0,113.6265,113.8856,113.6165,113.8358,123603.0
2020-10-05 10:50:00,114.22,114.22,113.99,114.04,85117.0,113.8557,113.8557,113.6265,113.6763,85117.0
2020-10-05 11:00:00,114.02,114.33,113.84,114.33,85157.0,113.6564,113.9654,113.4769,113.9654,85157.0
2020-10-05 11:10:00,114.34,114.54,114.16,114.49,128776.0,113.9753,114.1747,113.7959,114.1249,128776.0
2020-10-05 11:20:00,114.49,114.65,114.34,114.56,114603.0,114.1249,114.2844,113.9753,114.1946,114603.0
2020-10-05 11:30:00,114.58,114.7,114.42,114.64,56620.0,114.2146,114.3342,114.0551,114.2744,56620.0
2020-10-05 11:40:00,114.63,115.01,114.61,115.0,77877.0,114.2644,114.6432,114.2445,114.6332,77877.0
2020-10-05 11:50:00,114.98,115.15,114.88,114.95,50989.0,114.6133,114.7828,114.5136,114.5834,50989.0
2020-10-05 12:00:00,114.95,115.18,114.9,115.06,23506.0,114.5834,114.8127,114.5336,114.6931,23506.0
2020-10-05 12:10:00,115.07,115.17,114.79,115.01,30684.0,114.703,114.8027,114.4239,114.6432,30684.0
2020-10-05 12:20:00,115.04,115.19,114.99,115.08,22954.0,114.6731,114.8226,114.6233,114.713,22954.0
2020-10-05 12:30:00,115.09,115.17,114.92,114.93,49069.0,114.723,114.8027,114.5535,114.5635,49069.0
2020-10-05 12:40:00,114.99,115.2,114.98,115.05,25573.0,114.6233,114.8326,114.6133,114.6831,25573.0
2020-10-05 12:50:00,115.1,115.22,115.06,115.1,28392.0,114.7329,114.8525,114.6931,114.7329,28392.0
2020-10-05 13:00:00,115.1,115.23,115.08,115.12,64257.0,114.7329,114.8625,114.713,114.7529,64257.0
2020-10-05 13:10:00,115.16,115.39,115.13,115.36,77003.0,114.7927,115.022,114.7628,114.9921,77003.0
2020-10-05 13:20:00,115.4,115.58,115.36,115.52,38147.0,115.032,115.2114,114.9921,115.1516,38147.0
2020-10-05 13:30:00,115.58,115.7,115.38,115.68,32189.0,115.2114,115.331,115.012,115.3111,32189.0
2020-10-05 13:40:00,115.66,115.78,115.46,115.49,100115.0,115.2911,115.4108,115.0918,115.1217,100115.0
2020-10-05 13:50:00,115.47,115.51,115.16,115.28,54564.0,115.1017,115.1416,114.7927,114.9123,54564.0
2020-10-05 14:00:00,115.29,115.33,114.83,114.83,60385.0,114.9223,114.9622,114.4638,114.4638,60385.0
2020-10-05 14:10:00,114.81,114.9,114.56,114.6,48343.0,114.4438,114.5336,114.1946,114.2345,48343.0
2020-10-05 14:20:00,114.61,114.96,114.61,114.96,39503.0,114.2445,114.5934,114.2445,114.5934,39503.0
2020-10-05 14:30:00,114.96,115.14,114.87,115.06,19991.0,114.5934,114.7728,114.5037,114.6931,19991.0
2020-10-05 14:40:00,115.04,115.23,115.02,115.14,24132.0,114.6731,114.8625,114.6532,114.7728,24132.0
2020-10-05 14:50:00,115.12,115.58,115.11,115.58,57359.0,114.7529,115.2114,114.7429,115.2114,57359.0
2020-10-05 15:00:00,115.56,115.57,115.35,115.54,72248.0,115.1915,115.2014,114.9821,115.1715,72248.0
2020-10-05 15:10:00,115.55,115.68,115.4,115.47,127958.0,115.1815,115.3111,115.032,115.1017,127958.0
2020-10-05 15:20:00,115.45,115.65,115.35,115.61,67793.0,115.0818,115.2812,114.9821,115.2413,67793.0
2020-10-05 15:30:00,115.6,115.75,115.5,115.73,106852.0,115.2313,115.3809,115.1316,115.3609,106852.0
2020-10-05 15:40:00,115.73,115.95,115.68,115.83,126223.0,115.3609,115.5802,115.3111,115.4606,126223.0
2020-10-05 15:50:00,115.83,116.02,115.75,115.86,300847.0,115.4606,115.65,115.3809,115.4905,300847.0
2020-10-06 09:30:00,116.01,116.41,115.85,116.06,126615.0,115.64,116.0387,115.4805,115.6899,126615.0
2020-10-06 09:40:00,116.05,116.2,115.67,115.73,66734.0,115.6799,115.8294,115.3011,115.3609,66734.0
2020-10-06 09:50:00,115.74,115.83,115.44,115.75,65516.0,115.3709,115.4606,115.0718,115.3809,65516.0
2020-10-06 10:00:00,115.84,116.34,115.84,116.34,53293.0,115.4706,115.969,115.4706,115.969,53293.0
2020-10-06 10:10:00,116.33,116.52,116.3,116.3,47398.0,115.959,116.1484,115.9291,115.9291,47398.0
2020-10-06 10:20:00,116.29,116.29,115.85,115.98,42711.0,115.9191,115.9191,115.4805,115.6101,42711.0
2020-10-06 10:30:00,116.07,116.16,115.63,116.1,46854.0,115.6998,115.7895,115.2612,115.7297,46854.0
2020-10-06 10:40:00,116.14,116.31,115.72,116.21,23722.0,115.7696,115.9391,115.3509,115.8394,23722.0
2020-10-06 10:50:00,116.19,116.21,115.85,115.94,29947.0,115.8194,115.8394,115.4805,115.5702,29947.0
2020-10-06 11:00:00,115.88,116.18,115.87,116.02,40596.0,115.5104,115.8095,115.5005,115.65,40596.0
2020-10-06 11:10:00,116.04,116.11,115.95,116.1,8548.0,115.6699,115.7397,115.5802,115.7297,8548.0
2020-10-06 11:20:00,116.06,116.24,115.94,116.16,21156.0,115.6899,115.8693,115.5702,115.7895,21156.0
2020-10-06 11:30:00,116.19,116.37,116.11,116.35,16862.0,115.8194,115.9989,115.7397,115.9789,16862.0
2020-10-06 11:40:00,116.35,116.37,116.02,116.03,17924.0,115.9789,115.9989,115.65,115.66,17924.0
2020-10-06 11:50:00,116.0,116.02,115.7,115.97,52391.0,115.6301,115.65,115.331,115.6001,52391.0
2020-10-06 12:00:00,116.03,116.08,115.76,115.84,7150.0,115.66,115.7098,115.3908,115.4706,7150.0
2020-10-06 12:10:00,115.85,116.0,115.81,115.96,11122.0,115.4805,115.6301,115.4407,115.5902,11122.0
2020-10-06 12:20:00,115.93,116.2,115.87,116.04,12255.0,115.5603,115.8294,115.5005,115.6699,12255.0
2020-10-06 12:30:00,116.04,116.41,116.04,116.38,19194.0,115.6699,116.0387,115.6699,116.0088,19194.0
2020-10-06 12:40:00,116.41,116.52,116.32,116.5,17096.0,116.0387,116.1484,115.949,116.1285,17096.0
2020-10-06 12:50:00,116.52,116.62,116.47,116.51,9683.0,116.1484,116.2481,116.0986,116.1384,9683.0
2020-10-06 13:00:00,116.45,116.63,116.36,116.63,7629.0,116.0786,116.258,115.9889,116.258,7629.0
2020-10-06 13:10:00,116.66,116.75,116.5,116.58,35064.0,116.2879,116.3777,116.1285,116.2082,35064.0
2020-10-06 13:20:00,116.59,116.59,116.4,116.45,18449.0,116.2182,116.2182,116.0288,116.0786,18449.0
2020-10-06 13:30:00,116.45,116.78,116.45,116.66,47114.0,116.0786,116.4076,116.0786,116.2879,47114.0
2020-10-06 13:40:00,116.65,116.73,116.38,116.38,24280.0,116.278,116.3577,116.0088,116.0088,24280.0
2020-10-06 13:50:00,116.39,116.59,116.35,116.56,17528.0,116.0188,116.2182,115.9789,116.1883,17528.0
2020-10-06 14:00:00,116.55,116.99,116.53,116.9,45594.0,116.1783,116.6169,116.1584,116.5272,45594.0
2020-10-06 14:10:00,116.9,117.21,116.89,117.18,38954.0,116.5272,116.8362,116.5172,116.8063,38954.0
2020-10-06 14:20:00,117.17,117.32,117.04,117.07,47990.0,116.7963,116.9458,116.6667,116.6966,47990.0
2020-10-06 14:30:00,117.1,117.3,117.09,117.26,35001.0,116.7265,116.9259,116.7166,116.886,35001.0
2020-10-06 14:40:00,117.25,117.3,116.55,116.62,49425.0,116.8761,116.9259,116.1783,116.2481,49425.0
2020-10-06 14:50:00,116.56,116.61,115.07,115.5,207298.0,116.1883,116.2381,114.703,115.1316,207298.0
2020-10-06 15:00:00,115.38,115.41,114.44,114.64,244015.0,115.012,115.0419,114.075,114.2744,244015.0
2020-10-06 15:10:00,114.61,115.19,114.51,114.81,83948.0,114.2445,114.8226,114.1448,114.4438,83948.0
2020-10-06 15:20:00,114.85,115.21,114.66,115.21,49974.0,114.4837,114.8426,114.2943,114.8426,49974.0
2020-10-06 15:30:00,115.21,115.89,115.21,115.77,237595.0,114.8426,115.5204,114.8426,115.4008,237595.0
2020-10-06 15:40:00,115.79,115.89,115.43,115.55,478506.0,115.4207,115.5204,115.0619,115.1815,478506.0
2020-10-06 15:50:00,115.53,115.53,114.88,114.89,316801.0,115.1616,115.1616,114.5136,114.5236,316801.0
2020-10-07 09:30:00,116.05,116.54,115.77,116.05,164737.0,115.6799,116.1683,115.4008,115.6799,164737.0
2020-10-07 09:40:00,116.06,116.71,116.06,116.55,188634.0,115.6899,116.3378,115.6899,116.1783,188634.0
2020-10-07 09:50:00,116.57,116.57,116.03,116.03,43196.0,116.1982,116.1982,115.66,115.66,43196.0
2020-10-07 10:00:00,116.06,116.66,115.94,116.59,74713.0,115.6899,116.2879,115.5702,116.2182,74713.0
2020-10-07 10:10:00,116.58,116.66,116.23,116.55,64895.0,116.2082,116.2879,115.8593,116.1783,64895.0
2020-10-07 10:20:00,116.5,116.7,116.35,116.47,73188.0,116.1285,116.3278,115.9789,116.0986,73188.0
2020-10-07 10:30:00,116.38,117.05,116.38,116.79,64375.0,116.0088,116.6767,116.0088,116.4175,64375.0
2020-10-07 10:40:00,116.82,117.2,116.76,117.18,45865.0,116.4474,116.8262,116.3876,116.8063,45865.0
2020-10-07 10:50:00,117.18,117.32,117.11,117.27,29774.0,116.8063,116.9458,116.7365,116.896,29774.0
2020-10-07 11:00:00,117.31,117.49,117.31,117.37,36567.0,116.9359,117.1153,116.9359,116.9957,36567.0
2020-10-07 11:10:00,117.39,117.78,117.39,117.76,56091.0,117.0156,117.4044,117.0156,117.3844,56091.0
2020-10-07 11:20:00,117.76,117.93,117.68,117.89,126645.0,117.3844,117.5539,117.3047,117.514,126645.0
2020-10-07 11:30:00,117.88,118.04,117.72,118.02,110352.0,117.5041,117.6635,117.3446,117.6436,110352.0
2020-10-07 11:40:00,118.02,118.17,117.92,118.12,26255.0,117.6436,117.7931,117.5439,117.7433,26255.0
2020-10-07 11:50:00,118.11,118.28,117.99,118.21,46015.0,117.7333,117.9028,117.6137,117.833,46015.0
2020-10-07 12:00:00,118.19,118.36,118.07,118.24,34497.0,117.8131,117.9825,117.6935,117.8629,34497.0
2020-10-07 12:10:00,118.23,118.4,118.18,118.28,73900.0,117.8529,118.0224,117.8031,117.9028,73900.0
2020-10-07 12:20:00,118.31,118.34,117.64,117.87,63976.0,117.9327,117.9626,117.2648,117.4941,63976.0
2020-10-07 12:30:00,117.9,118.04,117.77,117.77,34563.0,117.524,117.6635,117.3944,117.3944,34563.0
2020-10-07 12:40:00,117.81,118.1,117.81,118.06,54848.0,117.4343,117.7234,117.4343,117.6835,54848.0
2020-10-07 12:50:00,118.07,118.2,118.03,118.13,23542.0,117.6935,117.823,117.6536,117.7533,23542.0
2020-10-07 13:00:00,118.12,118.35,118.04,118.3,44902.0,117.7433,117.9726,117.6635,117.9227,44902.0
2020-10-07 13:10:00,118.3,118.31,118.1,118.24,46464.0,117.9227,117.9327,117.7234,117.8629,46464.0
2020-10-07 13:20:00,118.22,118.34,118.17,118.19,54220.0,117.843,117.9626,117.7931,117.8131,54220.0
2020-10-07 13:30:00,118.19,118.23,117.87,117.92,51463.0,117.8131,117.8529,117.4941,117.5439,51463.0
2020-10-07 13:40:00,117.92,118.23,117.92,118.04,68098.0,117.5439,117.8529,117.5439,117.6635,68098.0
2020-10-07 13:50:00,118.04,118.27,117.93,117.93,86780.0,117.6635,117.8928,117.5539,117.5539,86780.0
2020-10-07 14:00:00,117.95,118.19,117.95,118.11,10842.0,117.5738,117.8131,117.5738,117.7333,10842.0
2020-10-07 14:10:00,118.14,118.31,118.0,118.29,18664.0,117.7632,117.9327,117.6237,117.9127,18664.0
2020-10-07 14:20:00,118.31,118.5,118.21,118.38,63251.0,117.9327,118.1221,117.833,118.0025,63251.0
2020-10-07 14:30:00,118.39,118.51,118.35,118.37,55993.0,118.0124,118.132,117.9726,117.9925,55993.0
2020-10-07 14:40:00,118.34,118.43,118.23,118.39,46171.0,117.9626,118.0523,117.8529,118.0124,46171.0
2020-10-07 14:50:00,118.37,118.59,118.36,118.56,42860.0,117.9925,118.2118,117.9825,118.1819,42860.0
2020-10-07 15:00:00,118.54,118.86,118.53,118.85,95645.0,118.162,118.4809,118.152,118.471,95645.0
2020-10-07 15:10:00,118.88,119.04,118.81,118.84,196432.0,118.5009,118.6604,118.4311,118.461,196432.0
2020-10-07 15:20:00,118.86,119.11,118.84,118.98,82972.0,118.4809,118.7301,118.461,118.6005,82972.0
2020-10-07 15:30:00,119.0,119.02,118.69,118.76,85773.0,118.6205,118.6404,118.3115,118.3813,85773.0
2020-10-07 15:40:00,118.78,118.9,118.75,118.85,146112.0,118.4012,118.5208,118.3713,118.471,146112.0
2020-10-07 15:50:00,118.87,119.0,118.58,118.58,508339.0,118.4909,118.6205,118.2018,118.2018,508339.0
2020-10-08 09:30:00,119.83,119.95,118.96,119.29,305234.0,119.4478,119.5675,118.5806,118.9096,305234.0
2020-10-08 09:40:00,119.32,119.57,119.0,119.04,166350.0,118.9395,119.1887,118.6205,118.6604,166350.0
2020-10-08 09:50:00,119.01,119.68,118.85,119.5,64701.0,118.6305,119.2983,118.471,119.1189,64701.0
2020-10-08 10:00:00,119.5,119.61,119.12,119.27,62652.0,119.1189,119.2285,118.7401,118.8896,62652.0
2020-10-08 10:10:00,119.27,119.53,119.23,119.25,54007.0,118.8896,119.1488,118.8498,118.8697,54007.0
2020-10-08 10:20:00,119.22,119.42,118.9,119.16,110413.0,118.8398,119.0391,118.5208,118.78,110413.0
2020-10-08 10:30:00,119.2,119.38,119.15,119.34,24913.0,118.8198,118.9993,118.77,118.9594,24913.0
2020-10-08 10:40:00,119.34,119.73,119.25,119.66,33734.0,118.9594,119.3482,118.8697,119.2784,33734.0
2020-10-08 10:50:00,119.7,119.78,119.25,119.42,75502.0,119.3183,119.398,118.8697,119.0391,75502.0
2020-10-08 11:00:00,119.42,119.67,119.35,119.5,18111.0,119.0391,119.2883,118.9694,119.1189,18111.0
2020-10-08 11:10:00,119.49,119.62,119.26,119.27,29552.0,119.1089,119.2385,118.8797,118.8896,29552.0
2020-10-08 11:20:00,119.29,119.36,119.05,119.24,61111.0,118.9096,118.9793,118.6703,118.8597,61111.0
2020-10-08 11:30:00,119.26,119.26,118.85,119.14,69044.0,118.8797,118.8797,118.471,118.76,69044.0
2020-10-08 11:40:00,119.13,119.19,118.81,118.83,59691.0,118.7501,118.8099,118.4311,118.451,59691.0
2020-10-08 11:50:00,118.82,119.0,118.61,118.83,69837.0,118.4411,118.6205,118.2317,118.451,69837.0
2020-10-08 12:00:00,118.81,119.06,118.81,119.06,32677.0,118.4311,118.6803,118.4311,118.6803,32677.0
2020-10-08 12:10:00,119.08,119.08,118.82,118.83,24190.0,118.7002,118.7002,118.4411,118.451,24190.0
2020-10-08 12:20:00,118.78,118.89,118.63,118.64,27330.0,118.4012,118.5108,118.2517,118.2616,27330.0
2020-10-08 12:30:00,118.62,118.79,118.47,118.48,39506.0,118.2417,118.4112,118.0922,118.1021,39506.0
2020-10-08 12:40:00,118.5,118.65,118.44,118.57,13755.0,118.1221,118.2716,118.0623,118.1919,13755.0
2020-10-08 12:50:00,118.55,118.61,118.35,118.35,21323.0,118.1719,118.2317,117.9726,117.9726,21323.0
2020-10-08 13:00:00,118.39,118.42,118.17,118.26,30032.0,118.0124,118.0423,117.7931,117.8828,30032.0
2020-10-08 13:10:00,118.32,118.42,118.28,118.39,22660.0,117.9427,118.0423,117.9028,118.0124,22660.0
2020-10-08 13:20:00,118.32,118.47,118.27,118.42,19918.0,117.9427,118.0922,117.8928,118.0423,19918.0
2020-10-08 13:30:00,118.38,118.5,118.29,118.37,31846.0,118.0025,118.1221,117.9127,117.9925,31846.0
2020-10-08 13:40:00,118.39,118.53,118.29,118.32,137081.0,118.0124,118.152,117.9127,117.9427,137081.0
2020-10-08 13:50:00,118.3,118.5,118.3,118.31,8543.0,117.9227,118.1221,117.9227,117.9327,8543.0
2020-10-08 14:00:00,118.32,118.65,118.17,118.6,30934.0,117.9427,118.2716,117.7931,118.2218,30934.0
2020-10-08 14:10:00,118.65,118.77,118.58,118.74,14876.0,118.2716,118.3912,118.2018,118.3613,14876.0
2020-10-08 14:20:00,118.71,118.82,118.68,118.81,51934.0,118.3314,118.4411,118.3015,118.4311,51934.0
2020-10-08 14:30:00,118.81,118.86,118.76,118.79,76565.0,118.4311,118.4809,118.3813,118.4112,76565.0
2020-10-08 14:40:00,118.79,118.85,118.67,118.76,56198.0,118.4112,118.471,118.2915,118.3813,56198.0
2020-10-08 14:50:00,118.77,118.98,118.71,118.96,35095.0,118.3912,118.6005,118.3314,118.5806,35095.0
2020-10-08 15:00:00,118.93,118.96,118.75,118.93,41317.0,118.5507,118.5806,118.3713,118.5507,41317.0
2020-10-08 15:10:00,118.93,119.15,118.82,118.92,88667.0,118.5507,118.77,118.4411,118.5407,88667.0
2020-10-08 15:20:00,118.88,118.98,118.76,118.9,25066.0,118.5009,118.6005,118.3813,118.5208,25066.0
2020-10-08 15:30:00,118.92,119.08,118.9,118.98,43395.0,118.5407,118.7002,118.5208,118.6005,43395.0
2020-10-08 15:40:00,118.96,118.98,118.78,118.89,31437.0,118.5806,118.6005,118.4012,118.5108,31437.0
2020-10-08 15:50:00,118.89,119.1,118.84,119.06,152180.0,118.5108,118.7202,118.461,118.6803,152180.0
2020-10-09 09:30:00,119.59,119.79,119.06,119.26,134134.0,119.2086,119.408,118.6803,118.8797,134134.0
2020-10-09 09:40:00,119.34,119.66,119.33,119.43,43373.0,118.9594,119.2784,118.9494,119.0491,43373.0
2020-10-09 09:50:00,119.35,119.49,119.21,119.4,49517.0,118.9694,119.1089,118.8298,119.0192,49517.0
2020-10-09 10:00:00,119.28,119.28,118.87,119.06,58794.0,118.8996,118.8996,118.4909,118.6803,58794.0
2020-10-09 10:10:00,119.08,119.49,119.06,119.35,135748.0,118.7002,119.1089,118.6803,118.9694,135748.0
2020-10-09 10:20:00,119.37,119.53,119.22,119.47,75891.0,118.9893,119.1488,118.8398,119.089,75891.0
2020-10-09 10:30:00,119.46,119.78,119.46,119.76,88970.0,119.079,119.398,119.079,119.3781,88970.0
2020-10-09 10:40:00,119.72,119.87,119.66,119.7,89872.0,119.3382,119.4877,119.2784,119.3183,89872.0
2020-10-09 10:50:00,119.66,119.66,119.24,119.47,51984.0,119.2784,119.2784,118.8597,119.089,51984.0
2020-10-09 11:00:00,119.49,119.64,119.35,119.56,20622.0,119.1089,119.2584,118.9694,119.1787,20622.0
2020-10-09 11:10:00,119.6,119.72,119.36,119.38,41934.0,119.2186,119.3382,118.9793,118.9993,41934.0
2020-10-09 11:20:00,119.4,119.5,119.38,119.42,25802.0,119.0192,119.1189,118.9993,119.0391,25802.0
2020-10-09 11:30:00,119.41,119.67,119.39,119.64,23269.0,119.0292,119.2883,119.0092,119.2584,23269.0
2020-10-09 11:40:00,119.62,119.98,119.49,119.88,118337.0,119.2385,119.5974,119.1089,119.4977,118337.0
2020-10-09 11:50:00,119.89,120.0,119.64,119.67,27195.0,119.5076,119.6173,119.2584,119.2883,27195.0
2020-10-09 12:00:00,119.65,119.75,119.55,119.61,27639.0,119.2684,119.3681,119.1687,119.2285,27639.0
2020-10-09 12:10:00,119.6,119.76,119.46,119.61,28535.0,119.2186,119.3781,119.079,119.2285,28535.0
2020-10-09 12:20:00,119.64,119.81,119.55,119.64,45847.0,119.2584,119.4279,119.1687,119.2584,45847.0
2020-10-09 12:30:00,119.65,120.11,119.65,120.09,39364.0,119.2684,119.7269,119.2684,119.707,39364.0
2020-10-09 12:40:00,120.09,120.15,120.02,120.13,44209.0,119.707,119.7668,119.6372,119.7469,44209.0
2020-10-09 12:50:00,120.14,120.28,120.13,120.2,64017.0,119.7568,119.8964,119.7469,119.8167,64017.0
2020-10-09 13:00:00,120.21,120.22,119.97,119.98,84488.0,119.8266,119.8366,119.5874,119.5974,84488.0
2020-10-09 13:10:00,120.01,120.01,119.84,119.84,11834.0,119.6273,119.6273,119.4578,119.4578,11834.0
2020-10-09 13:20:00,119.85,120.02,119.81,119.98,16673.0,119.4678,119.6372,119.4279,119.5974,16673.0
2020-10-09 13:30:00,120.01,120.12,119.93,119.95,17921.0,119.6273,119.7369,119.5475,119.5675,17921.0
2020-10-09 13:40:00,119.94,120.06,119.9,120.01,32742.0,119.5575,119.6771,119.5176,119.6273,32742.0
2020-10-09 13:50:00,120.01,120.01,119.84,119.87,49613.0,119.6273,119.6273,119.4578,119.4877,49613.0
2020-10-09 14:00:00,119.85,120.04,119.78,120.01,18467.0,119.4678,119.6572,119.398,119.6273,18467.0
2020-10-09 14:10:00,120.01,120.07,119.93,120.05,22622.0,119.6273,119.6871,119.5475,119.6671,22622.0
2020-10-09 14:20:00,120.05,120.44,120.02,120.34,68224.0,119.6671,120.0559,119.6372,119.9562,68224.0
2020-10-09 14:30:00,120.34,120.45,120.24,120.29,37017.0,119.9562,120.0659,119.8565,119.9064,37017.0
2020-10-09 14:40:00,120.28,120.46,120.18,120.38,32591.0,119.8964,120.0758,119.7967,119.9961,32591.0
2020-10-09 14:50:00,120.38,120.43,120.3,120.33,21861.0,119.9961,120.0459,119.9163,119.9462,21861.0
2020-10-09 15:00:00,120.28,120.51,120.28,120.36,38855.0,119.8964,120.1257,119.8964,119.9761,38855.0
2020-10-09 15:10:00,120.35,120.5,120.33,120.39,68382.0,119.9662,120.1157,119.9462,120.0061,68382.0
2020-10-09 15:20:00,120.4,120.44,120.34,120.43,53410.0,120.016,120.0559,119.9562,120.0459,53410.0
2020-10-09 15:30:00,120.43,120.43,120.26,120.3,81580.0,120.0459,120.0459,119.8765,119.9163,81580.0
2020-10-09 15:40:00,120.35,120.35,120.19,120.24,88656.0,119.9662,119.9662,119.8067,119.8565,88656.0
2020-10-09 15:50:00,120.26,120.43,120.2,120.32,144068.0,119.8765,120.0459,119.8167,119.9363,144068.0
2020-10-12 09:30:00,121.25,121.41,120.12,120.12,207541.0,120.8633,121.0228,119.7369,119.7369,207541.0
2020-10-12 09:40:00,120.11,120.17,119.8,120.08,90555.0,119.7269,119.7868,119.4179,119.697,90555.0
2020-10-12 09:50:00,120.11,120.4,119.86,120.39,53668.0,119.7269,120.016,119.4777,120.0061,53668.0
2020-10-12 10:00:00,120.37,120.84,120.26,120.73,94211.0,119.9861,120.4546,119.8765,120.345,94211.0
2020-10-12 10:10:00,120.73,120.97,120.71,120.77,94672.0,120.345,120.5842,120.325,120.3848,94672.0
2020-10-12 10:20:00,120.75,120.81,120.28,120.38,45169.0,120.3649,120.4247,119.8964,119.9961,45169.0
2020-10-12 10:30:00,120.34,120.44,120.19,120.2,62272.0,119.9562,120.0559,119.8067,119.8167,62272.0
2020-10-12 10:40:00,120.21,120.45,120.21,120.38,20757.0,119.8266,120.0659,119.8266,119.9961,20757.0
2020-10-12 10:50:00,120.39,120.91,120.37,120.85,45625.0,120.0061,120.5244,119.9861,120.4646,45625.0
2020-10-12 11:00:00,120.87,121.24,120.87,121.18,50503.0,120.4845,120.8533,120.4845,120.7935,50503.0
2020-10-12 11:10:00,121.15,121.17,120.85,120.85,29803.0,120.7636,120.7836,120.4646,120.4646,29803.0
2020-10-12 11:20:00,120.89,120.89,120.45,120.48,55016.0,120.5045,120.5045,120.0659,120.0958,55016.0
2020-10-12 11:30:00,120.45,120.73,120.45,120.6,10312.0,120.0659,120.345,120.0659,120.2154,10312.0
2020-10-12 11:40:00,120.64,120.74,120.52,120.67,29151.0,120.2553,120.3549,120.1356,120.2852,29151.0
2020-10-12 11:50:00,120.68,120.68,120.43,120.49,15621.0,120.2951,120.2951,120.0459,120.1057,15621.0
2020-10-12 12:00:00,120.48,120.79,120.4,120.79,18071.0,120.0958,120.4048,120.016,120.4048,18071.0
2020-10-12 12:10:00,120.78,120.87,120.66,120.68,22007.0,120.3948,120.4845,120.2752,120.2951,22007.0
2020-10-12 12:20:00,120.65,120.71,120.52,120.71,35126.0,120.2652,120.325,120.1356,120.325,35126.0
2020-10-12 12:30:00,120.7,120.77,120.56,120.65,12523.0,120.3151,120.3848,120.1755,120.2652,12523.0
2020-10-12 12:40:00,120.67,120.87,120.67,120.87,10701.0,120.2852,120.4845,120.2852,120.4845,10701.0
2020-10-12 12:50:00,120.88,120.88,120.46,120.54,9572.0,120.4945,120.4945,120.0758,120.1556,9572.0
2020-10-12 13:00:00,120.54,120.55,120.25,120.27,15164.0,120.1556,120.1655,119.8665,119.8864,15164.0
2020-10-12 13:10:00,120.28,120.37,120.15,120.31,10588.0,119.8964,119.9861,119.7668,119.9263,10588.0
2020-10-12 13:20:00,120.32,120.48,120.26,120.34,13614.0,119.9363,120.0958,119.8765,119.9562,13614.0
2020-10-12 13:30:00,120.35,120.43,120.28,120.43,11156.0,119.9662,120.0459,119.8964,120.0459,11156.0
2020-10-12 13:40:00,120.4,120.42,120.14,120.27,15763.0,120.016,120.036,119.7568,119.8864,15763.0
2020-10-12 13:50:00,120.35,120.41,120.3,120.41,13665.0,119.9662,120.026,119.9163,120.026,13665.0
2020-10-12 14:00:00,120.42,120.57,120.2,120.21,20605.0,120.036,120.1855,119.8167,119.8266,20605.0
2020-10-12 14:10:00,120.19,120.31,120.15,120.16,23143.0,119.8067,119.9263,119.7668,119.7768,23143.0
2020-10-12 14:20:00,120.16,120.53,120.1,120.53,12888.0,119.7768,120.1456,119.717,120.1456,12888.0
2020-10-12 14:30:00,120.52,120.73,120.41,120.57,21293.0,120.1356,120.345,120.026,120.1855,21293.0
2020-10-12 14:40:00,120.57,120.66,120.42,120.63,34634.0,120.1855,120.2752,120.036,120.2453,34634.0
2020-10-12 14:50:00,120.63,120.82,120.6,120.72,17583.0,120.2453,120.4347,120.2154,120.335,17583.0
2020-10-12 15:00:00,120.73,120.83,120.56,120.58,61624.0,120.345,120.4446,120.1755,120.1954,61624.0
2020-10-12 15:10:00,120.6,120.71,120.46,120.67,28061.0,120.2154,120.325,120.0758,120.2852,28061.0
2020-10-12 15:20:00,120.68,120.78,120.55,120.74,59841.0,120.2951,120.3948,120.1655,120.3549,59841.0
2020-10-12 15:30:00,120.76,120.9,120.72,120.75,50382.0,120.3749,120.5144,120.335,120.3649,50382.0
2020-10-12 15:40:00,120.73,120.87,120.56,120.56,54173.0,120.345,120.4845,120.1755,120.1755,54173.0
2020-10-12 15:50:00,120.52,120.68,120.48,120.49,172198.0,120.1356,120.2951,120.0958,120.1057,172198.0
2020-10-13 09:30:00,119.91,121.33,119.79,121.15,227084.0,119.5276,120.9431,119.408,120.7636,227084.0
2020-10-13 09:40:00,121.18,121.5,120.93,121.11,107577.0,120.7935,121.1125,120.5443,120.7238,107577.0
2020-10-13 09:50:00,121.06,121.56,120.85,121.52,65199.0,120.6739,121.1723,120.4646,121.1324,65199.0
2020-10-13 10:00:00,121.48,121.61,120.91,121.15,70286.0,121.0926,121.2222,120.5244,120.7636,70286.0
2020-10-13 10:10:00,121.16,121.23,120.72,120.8,19997.0,120.7736,120.8434,120.335,120.4147,19997.0
2020-10-13 10:20:00,120.81,121.21,120.73,120.97,22505.0,120.4247,120.8234,120.345,120.5842,22505.0
2020-10-13 10:30:00,120.98,121.13,120.82,121.02,23051.0,120.5942,120.7437,120.4347,120.634,23051.0
2020-10-13 10:40:00,120.98,121.1,120.76,120.76,19516.0,120.5942,120.7138,120.3749,120.3749,19516.0
2020-10-13 10:50:00,120.81,121.17,120.75,121.11,11892.0,120.4247,120.7836,120.3649,120.7238,11892.0
2020-10-13 11:00:00,121.13,121.17,120.86,120.92,9457.0,120.7437,120.7836,120.4746,120.5344,9457.0
2020-10-13 11:10:00,120.89,121.18,120.88,120.97,8485.0,120.5045,120.7935,120.4945,120.5842,8485.0
2020-10-13 11:20:00,121.01,121.04,120.76,120.81,13423.0,120.6241,120.654,120.3749,120.4247,13423.0
2020-10-13 11:30:00,120.84,121.1,120.84,120.88,18853.0,120.4546,120.7138,120.4546,120.4945,18853.0
2020-10-13 11:40:00,120.89,121.18,120.77,121.17,18463.0,120.5045,120.7935,120.3848,120.7836,18463.0
2020-10-13 11:50:00,121.1,121.4,121.09,121.33,27814.0,120.7138,121.0128,120.7038,120.9431,27814.0
2020-10-13 12:00:00,121.31,121.55,121.31,121.52,35150.0,120.9231,121.1624,120.9231,121.1324,35150.0
2020-10-13 12:10:00,121.53,121.53,121.22,121.4,25609.0,121.1424,121.1424,120.8334,121.0128,25609.0
2020-10-13 12:20:00,121.32,121.54,121.3,121.51,17166.0,120.9331,121.1524,120.9131,121.1225,17166.0
2020-10-13 12:30:00,121.52,121.73,121.49,121.58,58821.0,121.1324,121.3418,121.1025,121.1923,58821.0
2020-10-13 12:40:00,121.59,121.85,121.59,121.84,39030.0,121.2022,121.4614,121.2022,121.4514,39030.0
2020-10-13 12:50:00,121.83,121.88,121.73,121.84,42340.0,121.4415,121.4913,121.3418,121.4514,42340.0
2020-10-13 13:00:00,121.84,121.98,121.67,121.7,34520.0,121.4514,121.591,121.282,121.3119,34520.0
2020-10-13 13:10:00,121.7,122.17,121.7,121.98,43358.0,121.3119,121.7804,121.3119,121.591,43358.0
2020-10-13 13:20:00,121.97,122.01,121.71,122.01,21017.0,121.581,121.6209,121.3218,121.6209,21017.0
2020-10-13 13:30:00,122.03,122.1,121.95,122.03,16798.0,121.6408,121.7106,121.5611,121.6408,16798.0
2020-10-13 13:40:00,122.09,122.24,121.89,122.2,69680.0,121.7006,121.8502,121.5013,121.8103,69680.0
2020-10-13 13:50:00,122.18,122.28,121.92,121.92,33212.0,121.7903,121.89,121.5312,121.5312,33212.0
2020-10-13 14:00:00,121.89,122.14,121.79,122.14,17491.0,121.5013,121.7505,121.4016,121.7505,17491.0
2020-10-13 14:10:00,122.13,122.39,122.09,122.32,7952.0,121.7405,121.9997,121.7006,121.9299,7952.0
2020-10-13 14:20:00,122.26,122.35,122.04,122.05,18804.0,121.8701,121.9598,121.6508,121.6608,18804.0
2020-10-13 14:30:00,122.09,122.3,121.84,122.15,52915.0,121.7006,121.91,121.4514,121.7604,52915.0
2020-10-13 14:40:00,122.15,122.15,121.85,122.01,19966.0,121.7604,121.7604,121.4614,121.6209,19966.0
2020-10-13 14:50:00,122.02,122.3,121.99,122.25,11560.0,121.6309,121.91,121.6009,121.8601,11560.0
2020-10-13 15:00:00,122.18,122.35,122.18,122.25,32203.0,121.7903,121.9598,121.7903,121.8601,32203.0
2020-10-13 15:10:00,122.3,122.78,122.29,122.69,91843.0,121.91,122.3884,121.9,122.2987,91843.0
2020-10-13 15:20:00,122.68,122.82,122.55,122.56,47400.0,122.2887,122.4283,122.1592,122.1691,47400.0
2020-10-13 15:30:00,122.54,122.7,122.49,122.61,36744.0,122.1492,122.3087,122.0994,122.219,36744.0
2020-10-13 15:40:00,122.61,122.73,122.37,122.37,74309.0,122.219,122.3386,121.9797,121.9797,74309.0
2020-10-13 15:50:00,122.37,122.51,122.17,122.23,180041.0,121.9797,122.1193,121.7804,121.8402,180041.0
2020-10-14 09:30:00,122.43,122.78,121.86,122.37,144155.0,122.0395,122.3884,121.4714,121.9797,144155.0
2020-10-14 09:40:00,122.34,122.43,122.15,122.32,33900.0,121.9498,122.0395,121.7604,121.9299,33900.0
2020-10-14 09:50:00,122.3,122.62,122.27,122.48,70120.0,121.91,122.2289,121.8801,122.0894,70120.0
2020-10-14 10:00:00,122.47,122.47,122.08,122.29,58162.0,122.0794,122.0794,121.6907,121.9,58162.0
2020-10-14 10:10:00,122.29,122.55,122.28,122.39,75545.0,121.9,122.1592,121.89,121.9997,75545.0
2020-10-14 10:20:00,122.39,122.45,121.64,121.67,51221.0,121.9997,122.0595,121.2521,121.282,51221.0
2020-10-14 10:30:00,121.68,121.88,121.47,121.78,83543.0,121.2919,121.4913,121.0826,121.3916,83543.0
2020-10-14 10:40:00,121.74,122.33,121.71,122.06,47707.0,121.3517,121.9399,121.3218,121.6707,47707.0
2020-10-14 10:50:00,122.09,122.14,121.86,122.02,29290.0,121.7006,121.7505,121.4714,121.6309,29290.0
2020-10-14 11:00:00,122.09,122.48,121.91,122.42,33227.0,121.7006,122.0894,121.5212,122.0296,33227.0
2020-10-14 11:10:00,122.48,122.49,122.31,122.39,37016.0,122.0894,122.0994,121.9199,121.9997,37016.0
2020-10-14 11:20:00,122.38,122.55,122.21,122.33,46278.0,121.9897,122.1592,121.8202,121.9399,46278.0
2020-10-14 11:30:00,122.34,122.53,122.14,122.41,40396.0,121.9498,122.1392,121.7505,122.0196,40396.0
2020-10-14 11:40:00,122.36,122.5,121.98,122.1,28833.0,121.9698,122.1093,121.591,121.7106,28833.0
2020-10-14 11:50:00,122.13,122.16,121.65,121.81,56074.0,121.7405,121.7704,121.262,121.4215,56074.0
2020-10-14 12:00:00,121.79,122.02,121.78,121.84,28778.0,121.4016,121.6309,121.3916,121.4514,28778.0
2020-10-14 12:10:00,121.84,121.85,121.43,121.51,35673.0,121.4514,121.4614,121.0427,121.1225,35673.0
2020-10-14 12:20:00,121.52,121.52,120.81,120.93,77528.0,121.1324,121.1324,120.4247,120.5443,77528.0
2020-10-14 12:30:00,120.94,121.09,120.87,121.06,38976.0,120.5543,120.7038,120.4845,120.6739,38976.0
2020-10-14 12:40:00,121.07,121.42,121.07,121.32,65331.0,120.6839,121.0328,120.6839,120.9331,65331.0
2020-10-14 12:50:00,121.29,121.29,120.9,120.92,26990.0,120.9032,120.9032,120.5144,120.5344,26990.0
2020-10-14 13:00:00,120.92,120.98,120.74,120.89,44355.0,120.5344,120.5942,120.3549,120.5045,44355.0
2020-10-14 13:10:00,120.89,120.98,120.71,120.87,26569.0,120.5045,120.5942,120.325,120.4845,26569.0
2020-10-14 13:20:00,120.9,120.92,120.57,120.58,52832.0,120.5144,120.5344,120.1855,120.1954,52832.0
2020-10-14 13:30:00,120.62,120.67,120.38,120.39,160888.0,120.2353,120.2852,119.9961,120.0061,160888.0
2020-10-14 13:40:00,120.38,120.41,120.22,120.33,72417.0,119.9961,120.026,119.8366,119.9462,72417.0
2020-10-14 13:50:00,120.34,120.37,120.11,120.33,39651.0,119.9562,119.9861,119.7269,119.9462,39651.0
2020-10-14 14:00:00,120.34,120.75,120.32,120.71,70933.0,119.9562,120.3649,119.9363,120.325,70933.0
2020-10-14 14:10:00,120.68,120.9,120.65,120.65,42344.0,120.2951,120.5144,120.2652,120.2652,42344.0
2020-10-14 14:20:00,120.64,120.81,120.27,120.38,37508.0,120.2553,120.4247,119.8864,119.9961,37508.0
2020-10-14 14:30:00,120.37,120.46,119.94,119.99,102520.0,119.9861,120.0758,119.5575,119.6073,102520.0
2020-10-14 14:40:00,119.98,120.16,119.81,120.08,126377.0,119.5974,119.7768,119.4279,119.697,126377.0
2020-10-14 14:50:00,120.11,120.15,119.98,120.07,49829.0,119.7269,119.7668,119.5974,119.6871,49829.0
2020-10-14 15:00:00,120.1,120.31,119.93,120.26,51438.0,119.717,119.9263,119.5475,119.8765,51438.0
2020-10-14 15:10:00,120.24,120.52,120.22,120.37,53405.0,119.8565,120.1356,119.8366,119.9861,53405.0
2020-10-14 15:20:00,120.38,120.44,120.2,120.37,37026.0,119.9961,120.0559,119.8167,119.9861,37026.0
2020-10-14 15:30:00,120.36,120.59,120.08,120.28,75380.0,119.9761,120.2054,119.697,119.8964,75380.0
2020-10-14 15:40:00,120.29,120.45,120.12,120.12,94858.0,119.9064,120.0659,119.7369,119.7369,94858.0
2020-10-14 15:50:00,120.12,120.31,119.75,119.87,158923.0,119.7369,119.9263,119.3681,119.4877,158923.0
2020-10-15 09:30:00,118.49,119.11,117.59,118.36,293417.0,118.1121,118.7301,117.215,117.9825,293417.0
2020-10-15 09:40:00,118.33,119.12,118.16,118.94,114582.0,117.9526,118.7401,117.7832,118.5607,114582.0
2020-10-15 09:50:00,118.9,119.24,118.71,118.85,114705.0,118.5208,118.8597,118.3314,118.471,114705.0
2020-10-15 10:00:00,118.83,118.83,118.03,118.07,100665.0,118.451,118.451,117.6536,117.6935,100665.0
2020-10-15 10:10:00,118.09,118.43,117.97,118.29,75632.0,117.7134,118.0523,117.5938,117.9127,75632.0
2020-10-15 10:20:00,118.33,118.47,118.05,118.09,39682.0,117.9526,118.0922,117.6735,117.7134,39682.0
2020-10-15 10:30:00,118.05,118.34,117.75,117.87,53850.0,117.6735,117.9626,117.3745,117.4941,53850.0
2020-10-15 10:40:00,117.85,118.38,117.82,118.29,68134.0,117.4742,118.0025,117.4442,117.9127,68134.0
2020-10-15 10:50:00,118.28,118.39,117.99,118.28,103468.0,117.9028,118.0124,117.6137,117.9028,103468.0
2020-10-15 11:00:00,118.3,118.64,117.95,118.54,114298.0,117.9227,118.2616,117.5738,118.162,114298.0
2020-10-15 11:10:00,118.5,118.7,118.31,118.6,67581.0,118.1221,118.3214,117.9327,118.2218,67581.0
2020-10-15 11:20:00,118.55,118.79,118.24,118.25,33731.0,118.1719,118.4112,117.8629,117.8729,33731.0
2020-10-15 11:30:00,118.26,118.7,118.25,118.62,38827.0,117.8828,118.3214,117.8729,118.2417,38827.0
2020-10-15 11:40:00,118.62,118.79,118.6,118.67,32940.0,118.2417,118.4112,118.2218,118.2915,32940.0
2020-10-15 11:50:00,118.67,118.97,118.63,118.7,44589.0,118.2915,118.5906,118.2517,118.3214,44589.0
2020-10-15 12:00:00,118.66,118.81,118.39,118.42,80625.0,118.2816,118.4311,118.0124,118.0423,80625.0
2020-10-15 12:10:00,118.45,118.81,118.41,118.71,33744.0,118.0722,118.4311,118.0324,118.3314,33744.0
2020-10-15 12:20:00,118.75,118.96,118.71,118.84,25072.0,118.3713,118.5806,118.3314,118.461,25072.0
2020-10-15 12:30:00,118.79,118.97,118.77,118.93,17023.0,118.4112,118.5906,118.3912,118.5507,17023.0
2020-10-15 12:40:00,118.9,119.03,118.72,118.99,25623.0,118.5208,118.6504,118.3414,118.6105,25623.0
2020-10-15 12:50:00,118.95,119.38,118.95,119.24,51127.0,118.5706,118.9993,118.5706,118.8597,51127.0
2020-10-15 13:00:00,119.23,119.35,119.16,119.23,33251.0,118.8498,118.9694,118.78,118.8498,33251.0
2020-10-15 13:10:00,119.26,119.54,119.15,119.37,68282.0,118.8797,119.1588,118.77,118.9893,68282.0
2020-10-15 13:20:00,119.41,119.67,119.36,119.45,53077.0,119.0292,119.2883,118.9793,119.0691,53077.0
2020-10-15 13:30:00,119.5,119.58,119.34,119.55,37589.0,119.1189,119.1986,118.9594,119.1687,37589.0
2020-10-15 13:40:00,119.53,119.91,119.52,119.8,59365.0,119.1488,119.5276,119.1388,119.4179,59365.0
2020-10-15 13:50:00,119.81,119.88,119.62,119.65,30525.0,119.4279,119.4977,119.2385,119.2684,30525.0
2020-10-15 14:00:00,119.66,119.7,119.41,119.5,60646.0,119.2784,119.3183,119.0292,119.1189,60646.0
2020-10-15 14:10:00,119.48,119.48,119.28,119.42,70655.0,119.099,119.099,118.8996,119.0391,70655.0
2020-10-15 14:20:00,119.47,119.58,119.39,119.56,19220.0,119.089,119.1986,119.0092,119.1787,19220.0
2020-10-15 14:30:00,119.54,119.71,119.45,119.66,92601.0,119.1588,119.3282,119.0691,119.2784,92601.0
2020-10-15 14:40:00,119.67,119.84,119.66,119.72,72167.0,119.2883,119.4578,119.2784,119.3382,72167.0
2020-10-15 14:50:00,119.76,120.03,119.75,120.03,61727.0,119.3781,119.6472,119.3681,119.6472,61727.0
2020-10-15 15:00:00,120.06,120.21,120.06,120.1,43295.0,119.6771,119.8266,119.6771,119.717,43295.0
2020-10-15 15:10:00,120.09,120.29,119.98,120.27,29201.0,119.707,119.9064,119.5974,119.8864,29201.0
2020-10-15 15:20:00,120.28,120.46,120.1,120.42,56737.0,119.8964,120.0758,119.717,120.036,56737.0
2020-10-15 15:30:00,120.44,120.49,120.27,120.35,32619.0,120.0559,120.1057,119.8864,119.9662,32619.0
2020-10-15 15:40:00,120.33,120.48,119.92,119.92,34663.0,119.9462,120.0958,119.5376,119.5376,34663.0
2020-10-15 15:50:00,119.91,120.29,119.91,120.17,110457.0,119.5276,119.9064,119.5276,119.7868,110457.0
2020-10-16 09:30:00,120.74,120.98,120.16,120.81,130230.0,120.3549,120.5942,119.7768,120.4247,130230.0
2020-10-16 09:40:00,120.86,121.24,120.85,121.22,68002.0,120.4746,120.8533,120.4646,120.8334,68002.0
2020-10-16 09:50:00,121.21,121.47,121.12,121.27,53716.0,120.8234,121.0826,120.7337,120.8832,53716.0
2020-10-16 10:00:00,121.29,122.03,121.18,121.79,278148.0,120.9032,121.6408,120.7935,121.4016,278148.0
2020-10-16 10:10:00,121.8,121.81,121.47,121.77,91313.0,121.4116,121.4215,121.0826,121.3817,91313.0
2020-10-16 10:20:00,121.8,122.32,121.78,122.0,136929.0,121.4116,121.9299,121.3916,121.6109,136929.0
2020-10-16 10:30:00,122.01,122.23,121.94,122.08,202347.0,121.6209,121.8402,121.5511,121.6907,202347.0
2020-10-16 10:40:00,122.1,122.11,121.68,121.68,119510.0,121.7106,121.7206,121.2919,121.2919,119510.0
2020-10-16 10:50:00,121.68,121.71,121.38,121.47,38041.0,121.2919,121.3218,120.9929,121.0826,38041.0
2020-10-16 11:00:00,121.48,121.57,121.29,121.32,36711.0,121.0926,121.1823,120.9032,120.9331,36711.0
2020-10-16 11:10:00,121.33,121.69,121.18,121.57,42167.0,120.9431,121.3019,120.7935,121.1823,42167.0
2020-10-16 11:20:00,121.56,121.63,121.13,121.59,56719.0,121.1723,121.2421,120.7437,121.2022,56719.0
2020-10-16 11:30:00,121.6,121.87,121.58,121.87,49039.0,121.2122,121.4813,121.1923,121.4813,49039.0
2020-10-16 11:40:00,121.84,122.03,121.8,122.03,64729.0,121.4514,121.6408,121.4116,121.6408,64729.0
2020-10-16 11:50:00,122.03,122.15,121.95,122.15,64125.0,121.6408,121.7604,121.5611,121.7604,64125.0
2020-10-16 12:00:00,122.14,122.27,121.97,122.03,50933.0,121.7505,121.8801,121.581,121.6408,50933.0
2020-10-16 12:10:00,122.02,122.07,121.84,121.91,110333.0,121.6309,121.6807,121.4514,121.5212,110333.0
2020-10-16 12:20:00,121.87,121.87,121.63,121.7,214959.0,121.4813,121.4813,121.2421,121.3119,214959.0
2020-10-16 12:30:00,121.68,121.7,121.39,121.41,68420.0,121.2919,121.3119,121.0029,121.0228,68420.0
2020-10-16 12:40:00,121.41,121.59,121.34,121.46,17229.0,121.0228,121.2022,120.953,121.0726,17229.0
2020-10-16 12:50:00,121.39,121.57,121.22,121.47,18794.0,121.0029,121.1823,120.8334,121.0826,18794.0
2020-10-16 13:00:00,121.49,121.67,121.45,121.67,18280.0,121.1025,121.282,121.0627,121.282,18280.0
2020-10-16 13:10:00,121.66,121.67,121.37,121.41,41599.0,121.272,121.282,120.9829,121.0228,41599.0
2020-10-16 13:20:00,121.4,121.45,121.3,121.41,24430.0,121.0128,121.0627,120.9131,121.0228,24430.0
2020-10-16 13:30:00,121.41,121.41,121.16,121.17,30152.0,121.0228,121.0228,120.7736,120.7836,30152.0
2020-10-16 13:40:00,121.22,121.24,120.93,121.19,23891.0,120.8334,120.8533,120.5443,120.8035,23891.0
2020-10-16 13:50:00,121.2,121.31,121.07,121.1,30232.0,120.8135,120.9231,120.6839,120.7138,30232.0
2020-10-16 14:00:00,121.07,121.16,120.84,121.06,45211.0,120.6839,120.7736,120.4546,120.6739,45211.0
2020-10-16 14:10:00,121.02,121.11,120.95,121.07,8499.0,120.634,120.7238,120.5643,120.6839,8499.0
2020-10-16 14:20:00,121.08,121.3,120.96,121.25,11227.0,120.6939,120.9131,120.5742,120.8633,11227.0
2020-10-16 14:30:00,121.17,121.25,121.13,121.17,12473.0,120.7836,120.8633,120.7437,120.7836,12473.0
2020-10-16 14:40:00,121.15,121.24,121.11,121.24,25489.0,120.7636,120.8533,120.7238,120.8533,25489.0
2020-10-16 14:50:00,121.24,121.47,121.21,121.33,14709.0,120.8533,121.0826,120.8234,120.9431,14709.0
2020-10-16 15:00:00,121.31,121.34,121.06,121.08,58181.0,120.9231,120.953,120.6739,120.6939,58181.0
2020-10-16 15:10:00,121.09,121.1,120.85,120.91,32876.0,120.7038,120.7138,120.4646,120.5244,32876.0
2020-10-16 15:20:00,120.92,121.12,120.77,121.1,18670.0,120.5344,120.7337,120.3848,120.7138,18670.0
2020-10-16 15:30:00,121.1,121.1,120.89,120.95,29877.0,120.7138,120.7138,120.5045,120.5643,29877.0
2020-10-16 15:40:00,120.93,121.07,120.76,120.89,62651.0,120.5443,120.6839,120.3749,120.5045,62651.0
2020-10-16 15:50:00,120.89,120.9,120.54,120.67,272105.0,120.5045,120.5144,120.1556,120.2852,272105.0
2020-10-19 09:30:00,121.5,121.68,120.23,121.09,128611.0,121.1125,121.2919,119.8466,120.7038,128611.0
2020-10-19 09:40:00,121.12,121.38,120.91,121.22,111341.0,120.7337,120.9929,120.5244,120.8334,111341.0
2020-10-19 09:50:00,121.18,121.25,120.6,120.6,93381.0,120.7935,120.8633,120.2154,120.2154,93381.0
2020-10-19 10:00:00,120.58,120.66,120.1,120.2,51879.0,120.1954,120.2752,119.717,119.8167,51879.0
2020-10-19 10:10:00,120.2,120.35,119.61,120.33,140097.0,119.8167,119.9662,119.2285,119.9462,140097.0
2020-10-19 10:20:00,120.36,120.48,120.19,120.43,37184.0,119.9761,120.0958,119.8067,120.0459,37184.0
2020-10-19 10:30:00,120.46,120.46,119.85,120.05,29738.0,120.0758,120.0758,119.4678,119.6671,29738.0
2020-10-19 10:40:00,120.03,120.23,119.77,119.99,57667.0,119.6472,119.8466,119.388,119.6073,57667.0
2020-10-19 10:50:00,119.98,120.4,119.98,120.35,20606.0,119.5974,120.016,119.5974,119.9662,20606.0
2020-10-19 11:00:00,120.35,120.68,120.32,120.66,18650.0,119.9662,120.2951,119.9363,120.2752,18650.0
2020-10-19 11:10:00,120.68,120.69,120.35,120.46,29204.0,120.2951,120.3051,119.9662,120.0758,29204.0
2020-10-19 11:20:00,120.44,120.45,119.9,120.34,44672.0,120.0559,120.0659,119.5176,119.9562,44672.0
2020-10-19 11:30:00,120.28,120.56,120.17,120.36,18754.0,119.8964,120.1755,119.7868,119.9761,18754.0
2020-10-19 11:40:00,120.36,120.49,120.15,120.2,8396.0,119.9761,120.1057,119.7668,119.8167,8396.0
2020-10-19 11:50:00,120.19,120.31,120.07,120.09,16355.0,119.8067,119.9263,119.6871,119.707,16355.0
2020-10-19 12:00:00,120.08,120.33,120.02,120.07,10088.0,119.697,119.9462,119.6372,119.6871,10088.0
2020-10-19 12:10:00,120.09,120.17,119.96,120.16,13344.0,119.707,119.7868,119.5774,119.7768,13344.0
2020-10-19 12:20:00,120.11,120.16,119.9,120.06,28022.0,119.7269,119.7768,119.5176,119.6771,28022.0
2020-10-19 12:30:00,120.05,120.09,119.89,119.89,18153.0,119.6671,119.707,119.5076,119.5076,18153.0
2020-10-19 12:40:00,119.91,120.0,119.79,119.88,22044.0,119.5276,119.6173,119.408,119.4977,22044.0
2020-10-19 12:50:00,119.89,119.97,119.76,119.85,38520.0,119.5076,119.5874,119.3781,119.4678,38520.0
2020-10-19 13:00:00,119.83,119.97,119.69,119.94,42263.0,119.4478,119.5874,119.3083,119.5575,42263.0
2020-10-19 13:10:00,119.95,119.99,119.68,119.73,35668.0,119.5675,119.6073,119.2983,119.3482,35668.0
2020-10-19 13:20:00,119.77,119.79,119.29,119.37,54331.0,119.388,119.408,118.9096,118.9893,54331.0
2020-10-19 13:30:00,119.37,119.54,119.34,119.52,35306.0,118.9893,119.1588,118.9594,119.1388,35306.0
2020-10-19 13:40:00,119.52,119.52,119.03,119.15,26852.0,119.1388,119.1388,118.6504,118.77,26852.0
2020-10-19 13:50:00,119.17,119.17,118.89,118.99,55953.0,118.7899,118.7899,118.5108,118.6105,55953.0
2020-10-19 14:00:00,118.98,119.17,118.92,119.02,46649.0,118.6005,118.7899,118.5407,118.6404,46649.0
2020-10-19 14:10:00,119.03,119.34,119.0,119.3,75405.0,118.6504,118.9594,118.6205,118.9195,75405.0
2020-10-19 14:20:00,119.3,119.32,119.16,119.29,49399.0,118.9195,118.9395,118.78,118.9096,49399.0
2020-10-19 14:30:00,119.29,119.29,118.62,118.73,104434.0,118.9096,118.9096,118.2417,118.3513,104434.0
2020-10-19 14:40:00,118.73,118.79,118.49,118.64,49056.0,118.3513,118.4112,118.1121,118.2616,49056.0
2020-10-19 14:50:00,118.6,118.68,118.36,118.46,116950.0,118.2218,118.3015,117.9825,118.0822,116950.0
2020-10-19 15:00:00,118.39,118.42,118.01,118.22,41764.0,118.0124,118.0423,117.6336,117.843,41764.0
2020-10-19 15:10:00,118.27,118.4,118.08,118.12,55537.0,117.8928,118.0224,117.7034,117.7433,55537.0
2020-10-19 15:20:00,118.09,118.16,117.87,118.14,95504.0,117.7134,117.7832,117.4941,117.7632,95504.0
2020-10-19 15:30:00,118.09,118.49,118.07,118.49,34863.0,117.7134,118.1121,117.6935,118.1121,34863.0
2020-10-19 15:40:00,118.45,118.6,118.33,118.46,81657.0,118.0722,118.2218,117.9526,118.0822,81657.0
2020-10-19 15:50:00,118.41,118.42,117.9,118.28,219018.0,118.0324,118.0423,117.524,117.9028,219018.0
2020-10-20 09:30:00,119.06,119.21,118.25,118.5,149974.0,118.6803,118.8298,117.8729,118.1221,149974.0
2020-10-20 09:40:00,118.5,118.73,118.33,118.46,27776.0,118.1221,118.3513,117.9526,118.0822,27776.0
2020-10-20 09:50:00,118.42,118.54,118.15,118.39,33091.0,118.0423,118.162,117.7732,118.0124,33091.0
2020-10-20 10:00:00,118.37,118.38,117.96,118.13,55931.0,117.9925,118.0025,117.5838,117.7533,55931.0
2020-10-20 10:10:00,118.13,118.27,117.4,117.5,69433.0,117.7533,117.8928,117.0256,117.1253,69433.0
2020-10-20 10:20:00,117.46,117.54,116.64,116.66,114848.0,117.0854,117.1651,116.268,116.2879,114848.0
2020-10-20 10:30:00,116.67,116.96,116.4,116.92,191200.0,116.2979,116.587,116.0288,116.5471,191200.0
2020-10-20 10:40:00,116.93,116.95,116.33,116.52,70802.0,116.5571,116.577,115.959,116.1484,70802.0
2020-10-20 10:50:00,116.52,117.0,116.5,116.74,50417.0,116.1484,116.6269,116.1285,116.3677,50417.0
2020-10-20 11:00:00,116.72,116.73,116.22,116.65,77886.0,116.3478,116.3577,115.8494,116.278,77886.0
2020-10-20 11:10:00,116.65,116.91,116.62,116.75,49699.0,116.278,116.5372,116.2481,116.3777,49699.0
2020-10-20 11:20:00,116.76,116.98,116.58,116.86,115983.0,116.3876,116.6069,116.2082,116.4873,115983.0
2020-10-20 11:30:00,116.89,116.98,116.77,116.88,22422.0,116.5172,116.6069,116.3976,116.5072,22422.0
2020-10-20 11:40:00,116.86,117.06,116.71,116.9,74267.0,116.4873,116.6867,116.3378,116.5272,74267.0
2020-10-20 11:50:00,116.87,116.89,116.68,116.86,58569.0,116.4973,116.5172,116.3079,116.4873,58569.0
2020-10-20 12:00:00,116.83,116.94,116.64,116.64,33764.0,116.4574,116.5671,116.268,116.268,33764.0
2020-10-20 12:10:00,116.64,116.68,116.49,116.59,29500.0,116.268,116.3079,116.1185,116.2182,29500.0
2020-10-20 12:20:00,116.58,116.61,116.31,116.45,40901.0,116.2082,116.2381,115.9391,116.0786,40901.0
2020-10-20 12:30:00,116.46,117.18,116.42,116.98,108158.0,116.0886,116.8063,116.0487,116.6069,108158.0
2020-10-20 12:40:00,116.98,117.25,116.95,116.96,38896.0,116.6069,116.8761,116.577,116.587,38896.0
2020-10-20 12:50:00,116.93,117.01,116.84,116.93,40679.0,116.5571,116.6368,116.4674,116.5571,40679.0
2020-10-20 13:00:00,116.87,117.13,116.87,117.0,76944.0,116.4973,116.7564,116.4973,116.6269,76944.0
2020-10-20 13:10:00,117.02,117.44,116.96,117.16,25999.0,116.6468,117.0655,116.587,116.7864,25999.0
2020-10-20 13:20:00,117.19,117.25,116.97,117.05,35811.0,116.8163,116.8761,116.597,116.6767,35811.0
2020-10-20 13:30:00,117.07,117.15,116.94,117.14,22771.0,116.6966,116.7764,116.5671,116.7664,22771.0
2020-10-20 13:40:00,117.12,117.16,116.84,116.99,15825.0,116.7465,116.7864,116.4674,116.6169,15825.0
2020-10-20 13:50:00,116.99,117.04,116.86,117.01,22299.0,116.6169,116.6667,116.4873,116.6368,22299.0
2020-10-20 14:00:00,117.03,117.22,116.96,117.08,73347.0,116.6568,116.8462,116.587,116.7066,73347.0
2020-10-20 14:10:00,117.08,117.23,117.04,117.11,63348.0,116.7066,116.8561,116.6667,116.7365,63348.0
2020-10-20 14:20:00,117.13,117.17,116.91,117.04,37764.0,116.7564,116.7963,116.5372,116.6667,37764.0
2020-10-20 14:30:00,117.06,117.31,117.05,117.31,29302.0,116.6867,116.9359,116.6767,116.9359,29302.0
2020-10-20 14:40:00,117.28,117.39,117.22,117.28,35569.0,116.906,117.0156,116.8462,116.906,35569.0
2020-10-20 14:50:00,117.29,117.38,117.22,117.27,47186.0,116.9159,117.0057,116.8462,116.896,47186.0
2020-10-20 15:00:00,117.28,117.35,116.93,116.99,52554.0,116.906,116.9757,116.5571,116.6169,52554.0
2020-10-20 15:10:00,116.96,117.03,116.69,116.95,65434.0,116.587,116.6568,116.3179,116.577,65434.0
2020-10-20 15:20:00,116.94,117.13,116.87,117.11,96772.0,116.5671,116.7564,116.4973,116.7365,96772.0
2020-10-20 15:30:00,117.11,117.12,116.61,116.77,60204.0,116.7365,116.7465,116.2381,116.3976,60204.0
2020-10-20 15:40:00,116.79,117.26,116.72,116.72,147761.0,116.4175,116.886,116.3478,116.3478,147761.0
2020-10-20 15:50:00,116.72,116.89,116.6,116.73,213829.0,116.3478,116.5172,116.2281,116.3577,213829.0
2020-10-21 09:30:00,116.62,117.25,115.82,116.35,220809.0,116.2481,116.8761,115.4506,115.9789,220809.0
2020-10-21 09:40:00,116.31,116.57,116.01,116.09,64808.0,115.9391,116.1982,115.64,115.7198,64808.0
2020-10-21 09:50:00,116.05,116.06,115.58,115.86,48107.0,115.6799,115.6899,115.2114,115.4905,48107.0
2020-10-21 10:00:00,115.88,115.95,115.53,115.79,95828.0,115.5104,115.5802,115.1616,115.4207,95828.0
2020-10-21 10:10:00,115.87,115.97,115.65,115.8,91507.0,115.5005,115.6001,115.2812,115.4307,91507.0
2020-10-21 10:20:00,115.8,116.14,115.61,116.12,128280.0,115.4307,115.7696,115.2413,115.7497,128280.0
2020-10-21 10:30:00,116.12,116.23,115.94,115.96,80792.0,115.7497,115.8593,115.5702,115.5902,80792.0
2020-10-21 10:40:00,116.04,116.12,115.65,115.72,23938.0,115.6699,115.7497,115.2812,115.3509,23938.0
2020-10-21 10:50:00,115.73,115.8,115.51,115.57,36525.0,115.3609,115.4307,115.1416,115.2014,36525.0
2020-10-21 11:00:00,115.55,115.56,115.25,115.4,85943.0,115.1815,115.1915,114.8824,115.032,85943.0
2020-10-21 11:10:00,115.35,115.35,114.9,115.04,95974.0,114.9821,114.9821,114.5336,114.6731,95974.0
2020-10-21 11:20:00,115.02,115.54,114.78,115.45,96103.0,114.6532,115.1715,114.4139,115.0818,96103.0
2020-10-21 11:30:00,115.43,115.62,115.35,115.52,35163.0,115.0619,115.2513,114.9821,115.1516,35163.0
2020-10-21 11:40:00,115.52,115.58,115.16,115.3,39593.0,115.1516,115.2114,114.7927,114.9323,39593.0
2020-10-21 11:50:00,115.28,115.38,114.89,114.97,36004.0,114.9123,115.012,114.5236,114.6033,36004.0
2020-10-21 12:00:00,114.97,115.18,114.95,115.12,33476.0,114.6033,114.8127,114.5834,114.7529,33476.0
2020-10-21 12:10:00,115.11,115.12,114.92,115.05,14637.0,114.7429,114.7529,114.5535,114.6831,14637.0
2020-10-21 12:20:00,115.12,115.73,115.12,115.51,43805.0,114.7529,115.3609,114.7529,115.1416,43805.0
2020-10-21 12:30:00,115.53,115.55,115.22,115.34,43498.0,115.1616,115.1815,114.8525,114.9722,43498.0
2020-10-21 12:40:00,115.3,115.37,115.07,115.08,20336.0,114.9323,115.0021,114.703,114.713,20336.0
2020-10-21 12:50:00,115.1,115.26,114.94,114.99,13442.0,114.7329,114.8924,114.5734,114.6233,13442.0
2020-10-21 13:00:00,114.99,115.19,114.94,114.97,13519.0,114.6233,114.8226,114.5734,114.6033,13519.0
2020-10-21 13:10:00,115.0,115.34,114.98,115.21,26453.0,114.6332,114.9722,114.6133,114.8426,26453.0
2020-10-21 13:20:00,115.18,115.35,115.09,115.35,16851.0,114.8127,114.9821,114.723,114.9821,16851.0
2020-10-21 13:30:00,115.39,115.61,115.33,115.33,48063.0,115.022,115.2413,114.9622,114.9622,48063.0
2020-10-21 13:40:00,115.37,115.73,115.37,115.73,38214.0,115.0021,115.3609,115.0021,115.3609,38214.0
2020-10-21 13:50:00,115.74,115.89,115.6,115.6,70997.0,115.3709,115.5204,115.2313,115.2313,70997.0
2020-10-21 14:00:00,115.68,115.84,115.5,115.54,18270.0,115.3111,115.4706,115.1316,115.1715,18270.0
2020-10-21 14:10:00,115.56,115.62,115.42,115.5,21300.0,115.1915,115.2513,115.0519,115.1316,21300.0
2020-10-21 14:20:00,115.5,115.71,115.38,115.71,24800.0,115.1316,115.341,115.012,115.341,24800.0
2020-10-21 14:30:00,115.55,115.62,115.36,115.41,15625.0,115.1815,115.2513,114.9921,115.0419,15625.0
2020-10-21 14:40:00,115.43,115.57,115.39,115.43,19282.0,115.0619,115.2014,115.022,115.0619,19282.0
2020-10-21 14:50:00,115.4,115.55,115.23,115.38,22657.0,115.032,115.1815,114.8625,115.012,22657.0
2020-10-21 15:00:00,115.41,115.52,115.21,115.25,34185.0,115.0419,115.1516,114.8426,114.8824,34185.0
2020-10-21 15:10:00,115.24,115.29,114.95,115.04,56746.0,114.8725,114.9223,114.5834,114.6731,56746.0
2020-10-21 15:20:00,115.04,115.1,114.89,114.96,53510.0,114.6731,114.7329,114.5236,114.5934,53510.0
2020-10-21 15:30:00,114.96,115.02,114.53,114.57,68343.0,114.5934,114.6532,114.1647,114.2046,68343.0
2020-10-21 15:40:00,114.56,114.58,113.89,113.93,186662.0,114.1946,114.2146,113.5268,113.5667,186662.0
2020-10-21 15:50:00,113.91,114.19,113.84,113.91,340930.0,113.5467,113.8258,113.4769,113.5467,340930.0
2020-10-22 09:30:00,114.32,115.9,114.3,115.83,246794.0,113.9554,115.5304,113.9355,115.4606,246794.0
2020-10-22 09:40:00,115.81,116.99,115.81,116.67,182647.0,115.4407,116.6169,115.4407,116.2979,182647.0
2020-10-22 09:50:00,116.67,116.88,116.32,116.32,196976.0,116.2979,116.5072,115.949,115.949,196976.0
2020-10-22 10:00:00,116.3,116.37,115.69,115.73,112892.0,115.9291,115.9989,115.321,115.3609,112892.0
2020-10-22 10:10:00,115.73,115.85,115.52,115.61,171892.0,115.3609,115.4805,115.1516,115.2413,171892.0
2020-10-22 10:20:00,115.62,115.72,115.31,115.34,87268.0,115.2513,115.3509,114.9423,114.9722,87268.0
2020-10-22 10:30:00,115.36,115.39,114.85,115.14,195220.0,114.9921,115.022,114.4837,114.7728,195220.0
2020-10-22 10:40:00,115.11,115.11,114.7,114.91,82228.0,114.7429,114.7429,114.3342,114.5435,82228.0
2020-10-22 10:50:00,114.98,115.74,114.91,115.67,62639.0,114.6133,115.3709,114.5435,115.3011,62639.0
2020-10-22 11:00:00,115.66,115.8,115.48,115.55,73273.0,115.2911,115.4307,115.1117,115.1815,73273.0
2020-10-22 11:10:00,115.57,115.99,115.53,115.71,55551.0,115.2014,115.6201,115.1616,115.341,55551.0
2020-10-22 11:20:00,115.78,116.17,115.73,116.14,28756.0,115.4108,115.7995,115.3609,115.7696,28756.0
2020-10-22 11:30:00,116.17,116.2,115.77,115.91,30785.0,115.7995,115.8294,115.4008,115.5403,30785.0
2020-10-22 11:40:00,115.97,116.34,115.93,116.24,25479.0,115.6001,115.969,115.5603,115.8693,25479.0
2020-10-22 11:50:00,116.28,116.32,115.95,115.98,139664.0,115.9092,115.949,115.5802,115.6101,139664.0
2020-10-22 12:00:00,116.0,116.24,115.87,116.22,35104.0,115.6301,115.8693,115.5005,115.8494,35104.0
2020-10-22 12:10:00,116.25,116.57,116.2,116.33,88403.0,115.8793,116.1982,115.8294,115.959,88403.0
2020-10-22 12:20:00,116.3,116.49,116.28,116.43,23372.0,115.9291,116.1185,115.9092,116.0587,23372.0
2020-10-22 12:30:00,116.43,116.52,116.33,116.48,17167.0,116.0587,116.1484,115.959,116.1085,17167.0
2020-10-22 12:40:00,116.45,116.56,116.2,116.56,21191.0,116.0786,116.1883,115.8294,116.1883,21191.0
2020-10-22 12:50:00,116.55,116.67,116.49,116.67,15138.0,116.1783,116.2979,116.1185,116.2979,15138.0
2020-10-22 13:00:00,116.69,116.89,116.6,116.88,26164.0,116.3179,116.5172,116.2281,116.5072,26164.0
2020-10-22 13:10:00,116.9,117.13,116.79,116.81,64869.0,116.5272,116.7564,116.4175,116.4375,64869.0
2020-10-22 13:20:00,116.85,116.85,116.59,116.64,17927.0,116.4773,116.4773,116.2182,116.268,17927.0
2020-10-22 13:30:00,116.62,116.76,116.49,116.76,18159.0,116.2481,116.3876,116.1185,116.3876,18159.0
2020-10-22 13:40:00,116.76,117.03,116.72,117.03,39088.0,116.3876,116.6568,116.3478,116.6568,39088.0
2020-10-22 13:50:00,117.03,117.09,116.9,116.93,22363.0,116.6568,116.7166,116.5272,116.5571,22363.0
2020-10-22 14:00:00,116.94,117.06,116.66,116.71,53781.0,116.5671,116.6867,116.2879,116.3378,53781.0
2020-10-22 14:10:00,116.7,117.01,116.69,117.01,22994.0,116.3278,116.6368,116.3179,116.6368,22994.0
2020-10-22 14:20:00,116.98,117.04,116.88,116.92,55299.0,116.6069,116.6667,116.5072,116.5471,55299.0
2020-10-22 14:30:00,116.91,116.98,116.84,116.88,41221.0,116.5372,116.6069,116.4674,116.5072,41221.0
2020-10-22 14:40:00,116.88,117.07,116.85,117.02,31465.0,116.5072,116.6966,116.4773,116.6468,31465.0
2020-10-22 14:50:00,117.04,117.24,117.04,117.06,33741.0,116.6667,116.8661,116.6667,116.6867,33741.0
2020-10-22 15:00:00,117.08,117.13,116.98,117.02,27419.0,116.7066,116.7564,116.6069,116.6468,27419.0
2020-10-22 15:10:00,116.99,117.0,116.78,116.98,61018.0,116.6169,116.6269,116.4076,116.6069,61018.0
2020-10-22 15:20:00,116.98,117.13,116.93,117.09,74253.0,116.6069,116.7564,116.5571,116.7166,74253.0
2020-10-22 15:30:00,117.1,117.22,117.05,117.13,40491.0,116.7265,116.8462,116.6767,116.7564,40491.0
2020-10-22 15:40:00,117.18,117.32,117.07,117.14,92208.0,116.8063,116.9458,116.6966,116.7664,92208.0
2020-10-22 15:50:00,117.15,117.3,116.86,117.12,438312.0,116.7764,116.9259,116.4873,116.7465,438312.0
2020-10-23 09:30:00,117.55,117.83,117.2,117.33,175501.0,117.1751,117.4542,116.8262,116.9558,175501.0
2020-10-23 09:40:00,117.32,117.32,116.48,116.49,48818.0,116.9458,116.9458,116.1085,116.1185,48818.0
2020-10-23 09:50:00,116.47,116.77,116.3,116.56,88200.0,116.0986,116.3976,115.9291,116.1883,88200.0
2020-10-23 10:00:00,116.57,116.69,116.1,116.67,87411.0,116.1982,116.3179,115.7297,116.2979,87411.0
2020-10-23 10:10:00,116.59,116.79,116.34,116.54,27638.0,116.2182,116.4175,115.969,116.1683,27638.0
2020-10-23 10:20:00,116.54,116.65,116.26,116.62,35529.0,116.1683,116.278,115.8892,116.2481,35529.0
2020-10-23 10:30:00,116.65,116.68,116.18,116.32,23177.0,116.278,116.3079,115.8095,115.949,23177.0
2020-10-23 10:40:00,116.32,116.51,116.1,116.4,69406.0,115.949,116.1384,115.7297,116.0288,69406.0
2020-10-23 10:50:00,116.41,116.63,116.24,116.56,28562.0,116.0387,116.258,115.8693,116.1883,28562.0
2020-10-23 11:00:00,116.58,116.76,116.41,116.74,17555.0,116.2082,116.3876,116.0387,116.3677,17555.0
2020-10-23 11:10:00,116.74,116.96,116.64,116.94,32257.0,116.3677,116.587,116.268,116.5671,32257.0
2020-10-23 11:20:00,116.96,116.97,116.57,116.94,35599.0,116.587,116.597,116.1982,116.5671,35599.0
2020-10-23 11:30:00,116.92,116.96,116.7,116.74,54499.0,116.5471,116.587,116.3278,116.3677,54499.0
2020-10-23 11:40:00,116.72,116.87,116.53,116.58,32992.0,116.3478,116.4973,116.1584,116.2082,32992.0
2020-10-23 11:50:00,116.58,117.08,116.46,117.07,25452.0,116.2082,116.7066,116.0886,116.6966,25452.0
2020-10-23 12:00:00,117.08,117.14,116.84,116.84,19682.0,116.7066,116.7664,116.4674,116.4674,19682.0
2020-10-23 12:10:00,116.86,116.86,116.32,116.45,29925.0,116.4873,116.4873,115.949,116.0786,29925.0
2020-10-23 12:20:00,116.36,116.69,116.27,116.68,8302.0,115.9889,116.3179,115.8992,116.3079,8302.0
2020-10-23 12:30:00,116.66,116.69,116.53,116.69,10100.0,116.2879,116.3179,116.1584,116.3179,10100.0
2020-10-23 12:40:00,116.7,116.86,116.67,116.85,8188.0,116.3278,116.4873,116.2979,116.4773,8188.0
2020-10-23 12:50:00,116.82,116.95,116.65,116.69,19190.0,116.4474,116.577,116.278,116.3179,19190.0
2020-10-23 13:00:00,116.72,117.0,116.72,116.84,12373.0,116.3478,116.6269,116.3478,116.4674,12373.0
2020-10-23 13:10:00,116.86,117.04,116.83,116.99,21456.0,116.4873,116.6667,116.4574,116.6169,21456.0
2020-10-23 13:20:00,117.0,117.09,116.83,116.86,22086.0,116.6269,116.7166,116.4574,116.4873,22086.0
2020-10-23 13:30:00,116.88,116.95,116.81,116.89,9608.0,116.5072,116.577,116.4375,116.5172,9608.0
2020-10-23 13:40:00,116.91,117.03,116.86,117.0,12224.0,116.5372,116.6568,116.4873,116.6269,12224.0
2020-10-23 13:50:00,117.01,117.21,117.0,117.19,31143.0,116.6368,116.8362,116.6269,116.8163,31143.0
2020-10-23 14:00:00,117.2,117.28,117.16,117.23,27884.0,116.8262,116.906,116.7864,116.8561,27884.0
2020-10-23 14:10:00,117.22,117.32,117.17,117.23,35643.0,116.8462,116.9458,116.7963,116.8561,35643.0
2020-10-23 14:20:00,117.23,117.26,117.11,117.21,61357.0,116.8561,116.886,116.7365,116.8362,61357.0
2020-10-23 14:30:00,117.2,117.23,117.08,117.12,29978.0,116.8262,116.8561,116.7066,116.7465,29978.0
2020-10-23 14:40:00,117.11,117.11,116.92,117.09,48050.0,116.7365,116.7365,116.5471,116.7166,48050.0
2020-10-23 14:50:00,117.08,117.1,116.82,116.88,28694.0,116.7066,116.7265,116.4474,116.5072,28694.0
2020-10-23 15:00:00,116.89,117.1,116.88,117.1,27469.0,116.5172,116.7265,116.5072,116.7265,27469.0
2020-10-23 15:10:00,117.1,117.2,117.05,117.2,45517.0,116.7265,116.8262,116.6767,116.8262,45517.0
2020-10-23 15:20:00,117.2,117.49,117.19,117.48,38328.0,116.8262,117.1153,116.8163,117.1053,38328.0
2020-10-23 15:30:00,117.48,117.53,117.4,117.47,47280.0,117.1053,117.1552,117.0256,117.0954,47280.0
2020-10-23 15:40:00,117.47,117.54,117.38,117.48,63428.0,117.0954,117.1651,117.0057,117.1053,63428.0
2020-10-23 15:50:00,117.44,117.62,117.27,117.57,171241.0,117.0655,117.2449,116.896,117.195,171241.0
2020-10-26 09:30:00,116.26,117.59,116.2,117.59,103404.0,115.8892,117.215,115.8294,117.215,103404.0
2020-10-26 09:40:00,117.63,117.7,117.13,117.45,50507.0,117.2549,117.3246,116.7564,117.0754,50507.0
2020-10-26 09:50:00,117.45,117.87,117.41,117.64,100945.0,117.0754,117.4941,117.0356,117.2648,100945.0
2020-10-26 10:00:00,117.66,117.7,116.82,117.07,70322.0,117.2848,117.3246,116.4474,116.6966,70322.0
2020-10-26 10:10:00,117.06,117.07,116.7,116.72,34988.0,116.6867,116.6966,116.3278,116.3478,34988.0
2020-10-26 10:20:00,116.76,116.92,116.55,116.66,36798.0,116.3876,116.5471,116.1783,116.2879,36798.0
2020-10-26 10:30:00,116.59,116.77,116.44,116.77,45849.0,116.2182,116.3976,116.0686,116.3976,45849.0
2020-10-26 10:40:00,116.74,117.02,116.55,116.6,29882.0,116.3677,116.6468,116.1783,116.2281,29882.0
2020-10-26 10:50:00,116.58,116.6,116.16,116.16,24992.0,116.2082,116.2281,115.7895,115.7895,24992.0
2020-10-26 11:00:00,116.12,116.13,115.57,115.95,65032.0,115.7497,115.7596,115.2014,115.5802,65032.0
2020-10-26 11:10:00,115.94,116.1,115.64,115.8,33195.0,115.5702,115.7297,115.2712,115.4307,33195.0
2020-10-26 11:20:00,115.82,116.31,115.8,116.02,89241.0,115.4506,115.9391,115.4307,115.65,89241.0
2020-10-26 11:30:00,116.01,116.08,115.76,115.94,23723.0,115.64,115.7098,115.3908,115.5702,23723.0
2020-10-26 11:40:00,115.91,116.02,115.69,115.84,23573.0,115.5403,115.65,115.321,115.4706,23573.0
2020-10-26 11:50:00,115.83,116.12,115.63,115.94,30871.0,115.4606,115.7497,115.2612,115.5702,30871.0
2020-10-26 12:00:00,115.91,116.09,115.88,116.07,31727.0,115.5403,115.7198,115.5104,115.6998,31727.0
2020-10-26 12:10:00,116.06,116.23,115.99,116.19,21040.0,115.6899,115.8593,115.6201,115.8194,21040.0
2020-10-26 12:20:00,116.21,116.23,115.75,115.81,20662.0,115.8394,115.8593,115.3809,115.4407,20662.0
2020-10-26 12:30:00,115.78,115.78,115.29,115.29,39398.0,115.4108,115.4108,114.9223,114.9223,39398.0
2020-10-26 12:40:00,115.3,115.49,115.01,115.02,58967.0,114.9323,115.1217,114.6432,114.6532,58967.0
2020-10-26 12:50:00,115.04,115.28,115.04,115.13,36167.0,114.6731,114.9123,114.6731,114.7628,36167.0
2020-10-26 13:00:00,115.1,115.27,114.95,115.22,44467.0,114.7329,114.9024,114.5834,114.8525,44467.0
2020-10-26 13:10:00,115.23,115.33,114.73,114.8,52847.0,114.8625,114.9622,114.3641,114.4339,52847.0
2020-10-26 13:20:00,114.81,114.96,114.62,114.63,26582.0,114.4438,114.5934,114.2545,114.2644,26582.0
2020-10-26 13:30:00,114.61,114.69,114.22,114.67,72207.0,114.2445,114.3242,113.8557,114.3043,72207.0
2020-10-26 13:40:00,114.66,115.1,114.44,115.1,78139.0,114.2943,114.7329,114.075,114.7329,78139.0
2020-10-26 13:50:00,115.09,115.36,115.02,115.36,46379.0,114.723,114.9921,114.6532,114.9921,46379.0
2020-10-26 14:00:00,115.36,115.69,115.29,115.54,148481.0,114.9921,115.321,114.9223,115.1715,148481.0
2020-10-26 14:10:00,115.51,115.83,115.51,115.76,49986.0,115.1416,115.4606,115.1416,115.3908,49986.0
2020-10-26 14:20:00,115.75,116.23,115.63,116.18,39310.0,115.3809,115.8593,115.2612,115.8095,39310.0
2020-10-26 14:30:00,116.19,116.19,115.77,115.87,57479.0,115.8194,115.8194,115.4008,115.5005,57479.0
2020-10-26 14:40:00,115.88,116.18,115.77,115.8,44395.0,115.5104,115.8095,115.4008,115.4307,44395.0
2020-10-26 14:50:00,115.8,116.05,115.78,115.78,39318.0,115.4307,115.6799,115.4108,115.4108,39318.0
2020-10-26 15:00:00,115.79,116.0,115.58,115.67,111942.0,115.4207,115.6301,115.2114,115.3011,111942.0
2020-10-26 15:10:00,115.67,115.79,115.39,115.43,61233.0,115.3011,115.4207,115.022,115.0619,61233.0
2020-10-26 15:20:00,115.42,115.65,115.42,115.64,78785.0,115.0519,115.2812,115.0519,115.2712,78785.0
2020-10-26 15:30:00,115.66,115.99,115.53,115.95,41936.0,115.2911,115.6201,115.1616,115.5802,41936.0
2020-10-26 15:40:00,115.95,116.07,115.57,115.61,99085.0,115.5802,115.6998,115.2014,115.2413,99085.0
2020-10-26 15:50:00,115.59,116.12,115.44,116.06,174712.0,115.2214,115.7497,115.0718,115.6899,174712.0
2020-10-27 09:30:00,116.27,116.71,115.36,116.4,109397.0,115.8992,116.3378,114.9921,116.0288,109397.0
2020-10-27 09:40:00,116.47,116.83,116.27,116.75,48104.0,116.0986,116.4574,115.8992,116.3777,48104.0
2020-10-27 09:50:00,116.77,117.32,116.67,117.3,92688.0,116.3976,116.9458,116.2979,116.9259,92688.0
2020-10-27 10:00:00,117.28,117.42,117.0,117.11,48320.0,116.906,117.0455,116.6269,116.7365,48320.0
2020-10-27 10:10:00,117.13,117.2,116.6,116.6,52443.0,116.7564,116.8262,116.2281,116.2281,52443.0
2020-10-27 10:20:00,116.59,116.68,116.25,116.62,98885.0,116.2182,116.3079,115.8793,116.2481,98885.0
2020-10-27 10:30:00,116.65,117.19,116.63,117.07,62063.0,116.278,116.8163,116.258,116.6966,62063.0
2020-10-27 10:40:00,117.15,117.18,116.78,117.16,49716.0,116.7764,116.8063,116.4076,116.7864,49716.0
2020-10-27 10:50:00,117.19,117.25,116.68,116.83,92361.0,116.8163,116.8761,116.3079,116.4574,92361.0
2020-10-27 11:00:00,116.84,116.93,116.53,116.54,41371.0,116.4674,116.5571,116.1584,116.1683,41371.0
2020-10-27 11:10:00,116.54,116.66,116.43,116.48,28760.0,116.1683,116.2879,116.0587,116.1085,28760.0
2020-10-27 11:20:00,116.46,116.77,116.42,116.72,37333.0,116.0886,116.3976,116.0487,116.3478,37333.0
2020-10-27 11:30:00,116.7,116.89,116.52,116.85,27774.0,116.3278,116.5172,116.1484,116.4773,27774.0
2020-10-27 11:40:00,116.89,117.46,116.87,117.38,32755.0,116.5172,117.0854,116.4973,117.0057,32755.0
2020-10-27 11:50:00,117.38,117.46,117.26,117.41,64216.0,117.0057,117.0854,116.886,117.0356,64216.0
2020-10-27 12:00:00,117.43,117.43,117.08,117.09,30330.0,117.0555,117.0555,116.7066,116.7166,30330.0
2020-10-27 12:10:00,117.14,117.33,117.07,117.33,18135.0,116.7664,116.9558,116.6966,116.9558,18135.0
2020-10-27 12:20:00,117.39,117.45,117.2,117.24,43432.0,117.0156,117.0754,116.8262,116.8661,43432.0
2020-10-27 12:30:00,117.23,117.52,117.23,117.52,34367.0,116.8561,117.1452,116.8561,117.1452,34367.0
2020-10-27 12:40:00,117.5,117.59,117.31,117.38,28015.0,117.1253,117.215,116.9359,117.0057,28015.0
2020-10-27 12:50:00,117.39,117.58,117.33,117.44,40525.0,117.0156,117.205,116.9558,117.0655,40525.0
2020-10-27 13:00:00,117.45,117.48,117.25,117.25,15336.0,117.0754,117.1053,116.8761,116.8761,15336.0
2020-10-27 13:10:00,117.29,117.34,117.15,117.32,5826.0,116.9159,116.9658,116.7764,116.9458,5826.0
2020-10-27 13:20:00,117.3,117.61,117.3,117.53,19751.0,116.9259,117.2349,116.9259,117.1552,19751.0
2020-10-27 13:30:00,117.56,117.62,117.35,117.6,16798.0,117.1851,117.2449,116.9757,117.225,16798.0
2020-10-27 13:40:00,117.61,117.86,117.5,117.86,34752.0,117.2349,117.4841,117.1253,117.4841,34752.0
2020-10-27 13:50:00,117.86,117.98,117.75,117.9,32148.0,117.4841,117.6037,117.3745,117.524,32148.0
2020-10-27 14:00:00,117.93,117.97,117.74,117.79,26511.0,117.5539,117.5938,117.3645,117.4143,26511.0
2020-10-27 14:10:00,117.8,117.8,117.46,117.47,19997.0,117.4243,117.4243,117.0854,117.0954,19997.0
2020-10-27 14:20:00,117.48,117.55,117.42,117.43,13393.0,117.1053,117.1751,117.0455,117.0555,13393.0
2020-10-27 14:30:00,117.42,117.42,117.2,117.24,25149.0,117.0455,117.0455,116.8262,116.8661,25149.0
2020-10-27 14:40:00,117.19,117.52,117.17,117.45,31034.0,116.8163,117.1452,116.7963,117.0754,31034.0
2020-10-27 14:50:00,117.43,117.43,117.26,117.31,26117.0,117.0555,117.0555,116.886,116.9359,26117.0
2020-10-27 15:00:00,117.33,117.47,117.1,117.1,40885.0,116.9558,117.0954,116.7265,116.7265,40885.0
2020-10-27 15:10:00,117.15,117.33,117.09,117.28,46909.0,116.7764,116.9558,116.7166,116.906,46909.0
2020-10-27 15:20:00,117.28,117.6,117.24,117.57,40875.0,116.906,117.225,116.8661,117.195,40875.0
2020-10-27 15:30:00,117.56,117.76,117.49,117.75,29616.0,117.1851,117.3844,117.1153,117.3745,29616.0
2020-10-27 15:40:00,117.78,117.86,117.57,117.61,71003.0,117.4044,117.4841,117.195,117.2349,71003.0
2020-10-27 15:50:00,117.6,117.68,117.45,117.47,205469.0,117.225,117.3047,117.0754,117.0954,205469.0
2020-10-28 09:30:00,115.36,115.59,114.46,115.37,297195.0,114.9921,115.2214,114.095,115.0021,297195.0
2020-10-28 09:40:00,115.34,115.42,114.7,114.73,81660.0,114.9722,115.0519,114.3342,114.3641,81660.0
2020-10-28 09:50:00,114.72,114.82,114.1,114.53,131195.0,114.3541,114.4538,113.7361,114.1647,131195.0
2020-10-28 10:00:00,114.5,114.52,113.95,114.19,71708.0,114.1348,114.1548,113.5866,113.8258,71708.0
2020-10-28 10:10:00,114.14,114.14,113.59,113.75,120775.0,113.776,113.776,113.2277,113.3872,120775.0
2020-10-28 10:20:00,113.75,114.0,113.48,113.65,100524.0,113.3872,113.6364,113.1181,113.2875,100524.0
2020-10-28 10:30:00,113.6,114.39,113.45,114.26,129401.0,113.2377,114.0252,113.0882,113.8956,129401.0
2020-10-28 10:40:00,114.25,114.4,113.85,113.9,51967.0,113.8856,114.0352,113.4869,113.5368,51967.0
2020-10-28 10:50:00,113.91,114.07,113.64,113.88,55378.0,113.5467,113.7062,113.2776,113.5168,55378.0
2020-10-28 11:00:00,113.88,114.27,113.72,114.18,67657.0,113.5168,113.9056,113.3573,113.8159,67657.0
2020-10-28 11:10:00,114.15,114.44,114.09,114.37,46772.0,113.786,114.075,113.7261,114.0053,46772.0
2020-10-28 11:20:00,114.38,114.82,114.38,114.77,52511.0,114.0152,114.4538,114.0152,114.404,52511.0
2020-10-28 11:30:00,114.71,114.74,114.46,114.61,100697.0,114.3442,114.3741,114.095,114.2445,100697.0
2020-10-28 11:40:00,114.57,115.05,114.42,114.88,76776.0,114.2046,114.6831,114.0551,114.5136,76776.0
2020-10-28 11:50:00,114.89,115.05,114.66,114.86,23941.0,114.5236,114.6831,114.2943,114.4937,23941.0
2020-10-28 12:00:00,114.84,115.07,114.71,114.84,38989.0,114.4738,114.703,114.3442,114.4738,38989.0
2020-10-28 12:10:00,114.83,115.2,114.71,115.15,107220.0,114.4638,114.8326,114.3442,114.7828,107220.0
2020-10-28 12:20:00,115.15,115.21,114.51,114.51,98017.0,114.7828,114.8426,114.1448,114.1448,98017.0
2020-10-28 12:30:00,114.47,114.85,114.45,114.53,32952.0,114.1049,114.4837,114.085,114.1647,32952.0
2020-10-28 12:40:00,114.54,114.59,114.39,114.48,50990.0,114.1747,114.2245,114.0252,114.1149,50990.0
2020-10-28 12:50:00,114.48,114.75,114.25,114.7,65081.0,114.1149,114.384,113.8856,114.3342,65081.0
2020-10-28 13:00:00,114.66,114.98,114.51,114.55,99074.0,114.2943,114.6133,114.1448,114.1847,99074.0
2020-10-28 13:10:00,114.58,114.66,114.07,114.36,41635.0,114.2146,114.2943,113.7062,113.9953,41635.0
2020-10-28 13:20:00,114.31,114.39,114.12,114.38,46482.0,113.9454,114.0252,113.756,114.0152,46482.0
2020-10-28 13:30:00,114.36,115.1,114.35,115.02,93177.0,113.9953,114.7329,113.9853,114.6532,93177.0
2020-10-28 13:40:00,115.04,115.32,114.93,115.25,63189.0,114.6731,114.9522,114.5635,114.8824,63189.0
2020-10-28 13:50:00,115.27,115.39,115.22,115.36,135973.0,114.9024,115.022,114.8525,114.9921,135973.0
2020-10-28 14:00:00,115.36,115.46,114.97,115.02,119468.0,114.9921,115.0918,114.6033,114.6532,119468.0
2020-10-28 14:10:00,115.01,115.04,114.77,114.93,43155.0,114.6432,114.6731,114.404,114.5635,43155.0
2020-10-28 14:20:00,115.0,115.3,114.95,115.3,27672.0,114.6332,114.9323,114.5834,114.9323,27672.0
2020-10-28 14:30:00,115.34,115.44,114.9,114.95,19570.0,114.9722,115.0718,114.5336,114.5834,19570.0
2020-10-28 14:40:00,114.94,115.17,114.9,115.1,44304.0,114.5734,114.8027,114.5336,114.7329,44304.0
2020-10-28 14:50:00,115.09,115.3,114.84,115.22,43282.0,114.723,114.9323,114.4738,114.8525,43282.0
2020-10-28 15:00:00,115.25,115.33,114.88,114.94,94448.0,114.8824,114.9622,114.5136,114.5734,94448.0
2020-10-28 15:10:00,114.96,114.97,114.67,114.73,32010.0,114.5934,114.6033,114.3043,114.3641,32010.0
2020-10-28 15:20:00,114.73,115.04,114.62,114.89,63469.0,114.3641,114.6731,114.2545,114.5236,63469.0
2020-10-28 15:30:00,114.91,115.24,114.66,114.7,79023.0,114.5435,114.8725,114.2943,114.3342,79023.0
2020-10-28 15:40:00,114.7,114.83,114.45,114.67,120452.0,114.3342,114.4638,114.085,114.3043,120452.0
2020-10-28 15:50:00,114.66,114.66,113.99,114.16,311146.0,114.2943,114.2943,113.6265,113.7959,311146.0
2020-10-29 09:30:00,114.07,114.42,113.05,113.37,224823.0,113.7062,114.0551,112.6895,113.0084,224823.0
2020-10-29 09:40:00,113.36,113.69,112.73,112.88,224031.0,112.9985,113.3274,112.3705,112.52,224031.0
2020-10-29 09:50:00,112.89,113.87,112.7,113.71,197729.0,112.53,113.5068,112.3406,113.3474,197729.0
2020-10-29 10:00:00,113.68,114.06,113.37,113.57,123205.0,113.3175,113.6962,113.0084,113.2078,123205.0
2020-10-29 10:10:00,113.57,113.77,112.92,113.12,53870.0,113.2078,113.4072,112.5599,112.7592,53870.0
2020-10-29 10:20:00,113.14,113.39,112.93,113.37,58947.0,112.7792,113.0284,112.5698,113.0084,58947.0
2020-10-29 10:30:00,113.36,113.52,112.87,113.11,26902.0,112.9985,113.158,112.51,112.7493,26902.0
2020-10-29 10:40:00,113.09,113.46,112.95,113.16,29416.0,112.7293,113.0982,112.5898,112.7991,29416.0
2020-10-29 10:50:00,113.2,113.27,112.93,113.15,33488.0,112.839,112.9088,112.5698,112.7891,33488.0
2020-10-29 11:00:00,113.21,113.47,113.08,113.39,54593.0,112.849,113.1081,112.7194,113.0284,54593.0
2020-10-29 11:10:00,113.37,114.15,113.2,114.14,133250.0,113.0084,113.786,112.839,113.776,133250.0
2020-10-29 11:20:00,114.14,114.34,113.95,114.09,70563.0,113.776,113.9753,113.5866,113.7261,70563.0
2020-10-29 11:30:00,114.15,114.29,113.83,114.15,41782.0,113.786,113.9255,113.467,113.786,41782.0
2020-10-29 11:40:00,114.16,114.41,114.13,114.23,33503.0,113.7959,114.0451,113.766,113.8657,33503.0
2020-10-29 11:50:00,114.2,114.66,114.09,114.29,38172.0,113.8358,114.2943,113.7261,113.9255,38172.0
2020-10-29 12:00:00,114.31,114.44,114.11,114.42,23265.0,113.9454,114.075,113.7461,114.0551,23265.0
2020-10-29 12:10:00,114.39,114.57,114.26,114.31,17141.0,114.0252,114.2046,113.8956,113.9454,17141.0
2020-10-29 12:20:00,114.31,114.5,114.07,114.47,52063.0,113.9454,114.1348,113.7062,114.1049,52063.0
2020-10-29 12:30:00,114.48,114.53,114.17,114.35,39045.0,114.1149,114.1647,113.8059,113.9853,39045.0
2020-10-29 12:40:00,114.34,114.62,114.34,114.6,98064.0,113.9753,114.2545,113.9753,114.2345,98064.0
2020-10-29 12:50:00,114.62,114.64,114.13,114.17,18228.0,114.2545,114.2744,113.766,113.8059,18228.0
2020-10-29 13:00:00,114.16,114.22,113.99,114.11,32824.0,113.7959,113.8557,113.6265,113.7461,32824.0
2020-10-29 13:10:00,114.12,114.4,114.01,114.18,11058.0,113.756,114.0352,113.6464,113.8159,11058.0
2020-10-29 13:20:00,114.18,114.49,114.14,114.44,17577.0,113.8159,114.1249,113.776,114.075,17577.0
2020-10-29 13:30:00,114.42,114.73,114.42,114.73,14415.0,114.0551,114.3641,114.0551,114.3641,14415.0
2020-10-29 13:40:00,114.76,115.15,114.7,114.98,44201.0,114.394,114.7828,114.3342,114.6133,44201.0
2020-10-29 13:50:00,115.0,115.37,114.96,115.29,52650.0,114.6332,115.0021,114.5934,114.9223,52650.0
2020-10-29 14:00:00,115.27,115.45,115.23,115.35,45957.0,114.9024,115.0818,114.8625,114.9821,45957.0
2020-10-29 14:10:00,115.33,115.64,115.33,115.56,68355.0,114.9622,115.2712,114.9622,115.1915,68355.0
2020-10-29 14:20:00,115.55,115.88,115.49,115.8,65077.0,115.1815,115.5104,115.1217,115.4307,65077.0
2020-10-29 14:30:00,115.8,115.86,115.51,115.59,64244.0,115.4307,115.4905,115.1416,115.2214,64244.0
2020-10-29 14:40:00,115.61,115.73,115.35,115.55,48510.0,115.2413,115.3609,114.9821,115.1815,48510.0
2020-10-29 14:50:00,115.52,115.63,115.33,115.55,44641.0,115.1516,115.2612,114.9622,115.1815,44641.0
2020-10-29 15:00:00,115.57,115.94,115.5,115.94,236889.0,115.2014,115.5702,115.1316,115.5702,236889.0
2020-10-29 15:10:00,115.94,116.03,115.6,115.8,47770.0,115.5702,115.66,115.2313,115.4307,47770.0
2020-10-29 15:20:00,115.79,115.82,115.57,115.67,94795.0,115.4207,115.4506,115.2014,115.3011,94795.0
2020-10-29 15:30:00,115.68,115.71,115.26,115.32,44247.0,115.3111,115.341,114.8924,114.9522,44247.0
2020-10-29 15:40:00,115.31,115.68,115.26,115.59,238328.0,114.9423,115.3111,114.8924,115.2214,238328.0
2020-10-29 15:50:00,115.59,115.78,115.08,115.21,314301.0,115.2214,115.4108,114.713,114.8426,314301.0
2020-10-30 09:30:00,114.29,115.22,114.0,114.05,322242.0,113.9255,114.8525,113.6364,113.6863,322242.0
2020-10-30 09:40:00,114.0,114.01,112.21,112.32,356262.0,113.6364,113.6464,111.8521,111.9618,356262.0
2020-10-30 09:50:00,112.33,113.52,112.3,113.32,222738.0,111.9718,113.158,111.9419,112.9586,222738.0
2020-10-30 10:00:00,113.3,113.91,113.21,113.77,196047.0,112.9387,113.5467,112.849,113.4072,196047.0
2020-10-30 10:10:00,113.75,113.94,113.14,113.3,111760.0,113.3872,113.5766,112.7792,112.9387,111760.0
2020-10-30 10:20:00,113.3,113.34,112.47,112.6,148025.0,112.9387,112.9785,112.1113,112.2409,148025.0
2020-10-30 10:30:00,112.59,112.85,111.98,112.39,191977.0,112.2309,112.4901,111.6229,112.0316,191977.0
2020-10-30 10:40:00,112.39,112.39,111.69,111.74,285329.0,112.0316,112.0316,111.3338,111.3836,285329.0
2020-10-30 10:50:00,111.76,112.47,111.76,111.91,108468.0,111.4036,112.1113,111.4036,111.5531,108468.0
2020-10-30 11:00:00,111.91,112.42,111.89,112.12,68119.0,111.5531,112.0615,111.5332,111.7624,68119.0
2020-10-30 11:10:00,112.11,112.52,112.05,112.05,40962.0,111.7525,112.1612,111.6927,111.6927,40962.0
2020-10-30 11:20:00,112.0,112.07,111.63,111.66,86672.0,111.6428,111.7126,111.274,111.3039,86672.0
2020-10-30 11:30:00,111.66,111.85,111.57,111.7,70225.0,111.3039,111.4933,111.2142,111.3438,70225.0
2020-10-30 11:40:00,111.7,112.2,111.54,112.19,106752.0,111.3438,111.8422,111.1843,111.8322,106752.0
2020-10-30 11:50:00,112.15,112.22,112.0,112.08,72433.0,111.7923,111.8621,111.6428,111.7226,72433.0
2020-10-30 12:00:00,111.96,112.39,111.87,112.36,65259.0,111.6029,112.0316,111.5132,112.0017,65259.0
2020-10-30 12:10:00,112.36,112.82,112.35,112.82,111741.0,112.0017,112.4602,111.9917,112.4602,111741.0
2020-10-30 12:20:00,112.85,113.12,112.68,113.08,59474.0,112.4901,112.7592,112.3206,112.7194,59474.0
2020-10-30 12:30:00,113.07,113.08,112.74,112.8,64450.0,112.7094,112.7194,112.3804,112.4403,64450.0
2020-10-30 12:40:00,112.83,112.84,112.49,112.55,20930.0,112.4702,112.4801,112.1312,112.1911,20930.0
2020-10-30 12:50:00,112.54,112.54,112.15,112.34,32658.0,112.1811,112.1811,111.7923,111.9817,32658.0
2020-10-30 13:00:00,112.32,112.45,112.28,112.45,18303.0,111.9618,112.0914,111.9219,112.0914,18303.0
2020-10-30 13:10:00,112.47,112.5,112.29,112.3,32383.0,112.1113,112.1412,111.9319,111.9419,32383.0
2020-10-30 13:20:00,112.28,112.41,112.21,112.41,40799.0,111.9219,112.0515,111.8521,112.0515,40799.0
2020-10-30 13:30:00,112.41,112.48,111.99,112.16,52310.0,112.0515,112.1213,111.6328,111.8023,52310.0
2020-10-30 13:40:00,112.15,112.36,112.1,112.32,79913.0,111.7923,112.0017,111.7425,111.9618,79913.0
2020-10-30 13:50:00,112.3,112.33,112.02,112.1,44988.0,111.9419,111.9718,111.6627,111.7425,44988.0
2020-10-30 14:00:00,112.09,112.73,111.97,112.68,84022.0,111.7325,112.3705,111.6129,112.3206,84022.0
2020-10-30 14:10:00,112.7,112.71,112.39,112.59,41688.0,112.3406,112.3505,112.0316,112.2309,41688.0
2020-10-30 14:20:00,112.54,112.63,112.07,112.09,31450.0,112.1811,112.2708,111.7126,111.7325,31450.0
2020-10-30 14:30:00,112.07,112.2,111.93,112.01,43773.0,111.7126,111.8422,111.573,111.6528,43773.0
2020-10-30 14:40:00,111.98,111.99,111.59,111.98,78412.0,111.6229,111.6328,111.2341,111.6229,78412.0
2020-10-30 14:50:00,112.0,112.21,111.83,111.98,65037.0,111.6428,111.8521,111.4734,111.6229,65037.0
2020-10-30 15:00:00,111.98,112.17,111.86,111.9,38488.0,111.6229,111.8123,111.5033,111.5431,38488.0
2020-10-30 15:10:00,111.9,112.12,111.78,111.94,53549.0,111.5431,111.7624,111.4235,111.583,53549.0
2020-10-30 15:20:00,111.94,112.09,111.7,111.86,160732.0,111.583,111.7325,111.3438,111.5033,160732.0
2020-10-30 15:30:00,111.85,112.02,111.58,111.73,91257.0,111.4933,111.6627,111.2241,111.3737,91257.0
2020-10-30 15:40:00,111.73,112.23,111.64,112.09,250805.0,111.3737,111.8721,111.284,111.7325,250805.0
2020-10-30 15:50:00,112.08,112.78,111.79,112.78,341542.0,111.7226,112.4203,111.4335,112.4203,341542.0
2020-11-02 09:30:00,113.52,113.56,112.21,113.32,212521.0,113.158,113.1978,111.8521,112.9586,212521.0
2020-11-02 09:40:00,113.33,113.52,113.02,113.49,89443.0,112.9686,113.158,112.6596,113.1281,89443.0
2020-11-02 09:50:00,113.45,113.75,113.24,113.45,48717.0,113.0882,113.3872,112.8789,113.0882,48717.0
2020-11-02 10:00:00,113.46,113.73,113.05,113.45,124046.0,113.0982,113.3673,112.6895,113.0882,124046.0
2020-11-02 10:10:00,113.5,113.67,113.24,113.48,68529.0,113.138,113.3075,112.8789,113.1181,68529.0
2020-11-02 10:20:00,113.43,113.43,112.94,113.09,59856.0,113.0682,113.0682,112.5798,112.7293,59856.0
2020-11-02 10:30:00,113.14,113.33,112.72,112.78,36486.0,112.7792,112.9686,112.3605,112.4203,36486.0
2020-11-02 10:40:00,112.78,113.25,112.63,113.2,59267.0,112.4203,112.8888,112.2708,112.839,59267.0
2020-11-02 10:50:00,113.22,113.48,112.92,113.04,69257.0,112.8589,113.1181,112.5599,112.6795,69257.0
2020-11-02 11:00:00,112.98,113.06,112.46,112.49,73654.0,112.6197,112.6994,112.1013,112.1312,73654.0
2020-11-02 11:10:00,112.48,112.55,111.65,111.76,174034.0,112.1213,112.1911,111.2939,111.4036,174034.0
2020-11-02 11:20:00,111.78,112.17,111.68,111.86,76597.0,111.4235,111.8123,111.3238,111.5033,76597.0
2020-11-02 11:30:00,111.88,111.96,111.56,111.76,73010.0,111.5232,111.6029,111.2042,111.4036,73010.0
2020-11-02 11:40:00,111.7,111.83,111.55,111.6,60842.0,111.3438,111.4734,111.1942,111.2441,60842.0
2020-11-02 11:50:00,111.62,111.86,111.53,111.8,71152.0,111.264,111.5033,111.1743,111.4434,71152.0
2020-11-02 12:00:00,111.8,112.08,111.62,111.97,52456.0,111.4434,111.7226,111.264,111.6129,52456.0
2020-11-02 12:10:00,112.07,112.14,111.83,111.93,47019.0,111.7126,111.7824,111.4734,111.573,47019.0
2020-11-02 12:20:00,111.93,112.02,111.78,112.02,26018.0,111.573,111.6627,111.4235,111.6627,26018.0
2020-11-02 12:30:00,111.99,111.99,111.57,111.63,29081.0,111.6328,111.6328,111.2142,111.274,29081.0
2020-11-02 12:40:00,111.63,111.66,111.22,111.27,40703.0,111.274,111.3039,110.8653,110.9151,40703.0
2020-11-02 12:50:00,111.3,111.47,111.29,111.4,48997.0,110.945,111.1145,110.9351,111.0447,48997.0
2020-11-02 13:00:00,111.37,111.38,110.98,111.02,44129.0,111.0148,111.0248,110.6261,110.6659,44129.0
2020-11-02 13:10:00,111.01,111.1,110.87,110.88,29151.0,110.656,110.7457,110.5164,110.5264,29151.0
2020-11-02 13:20:00,110.9,111.02,110.81,111.0,53186.0,110.5463,110.6659,110.4566,110.646,53186.0
2020-11-02 13:30:00,110.98,111.02,110.5,110.53,91230.0,110.6261,110.6659,110.1476,110.1775,91230.0
2020-11-02 13:40:00,110.53,110.72,110.38,110.54,54924.0,110.1775,110.3669,110.028,110.1875,54924.0
2020-11-02 13:50:00,110.56,110.61,110.07,110.3,162560.0,110.2074,110.2572,109.719,109.9482,162560.0
2020-11-02 14:00:00,110.28,110.95,110.27,110.94,65669.0,109.9283,110.5962,109.9183,110.5862,65669.0
2020-11-02 14:10:00,110.97,111.31,110.86,111.3,126939.0,110.6161,110.955,110.5064,110.945,126939.0
2020-11-02 14:20:00,111.3,111.46,111.14,111.4,156964.0,110.945,111.1045,110.7856,111.0447,156964.0
2020-11-02 14:30:00,111.43,111.66,111.19,111.61,101405.0,111.0746,111.3039,110.8354,111.2541,101405.0
2020-11-02 14:40:00,111.6,111.8,111.52,111.65,116480.0,111.2441,111.4434,111.1643,111.2939,116480.0
2020-11-02 14:50:00,111.65,111.78,111.49,111.77,95651.0,111.2939,111.4235,111.1344,111.4135,95651.0
2020-11-02 15:00:00,111.77,112.0,111.74,111.93,119650.0,111.4135,111.6428,111.3836,111.573,119650.0
2020-11-02 15:10:00,111.93,112.29,111.92,112.22,103791.0,111.573,111.9319,111.5631,111.8621,103791.0
2020-11-02 15:20:00,112.22,112.38,112.08,112.25,100418.0,111.8621,112.0216,111.7226,111.892,100418.0
2020-11-02 15:30:00,112.28,112.41,112.12,112.15,167724.0,111.9219,112.0515,111.7624,111.7923,167724.0
2020-11-02 15:40:00,112.18,112.73,112.14,112.73,179203.0,111.8222,112.3705,111.7824,112.3705,179203.0
2020-11-02 15:50:00,112.73,112.82,112.53,112.75,406212.0,112.3705,112.4602,112.1711,112.3904,406212.0
2020-11-03 09:30:00,113.46,114.69,113.16,113.55,367606.0,113.0982,114.3242,112.7991,113.1879,367606.0
2020-11-03 09:40:00,113.55,113.91,112.92,113.63,159715.0,113.1879,113.5467,112.5599,113.2676,159715.0
2020-11-03 09:50:00,113.68,114.41,113.67,114.31,70207.0,113.3175,114.0451,113.3075,113.9454,70207.0
2020-11-03 10:00:00,114.37,114.6,113.88,114.31,62464.0,114.0053,114.2345,113.5168,113.9454,62464.0
2020-11-03 10:10:00,114.35,114.55,114.17,114.5,120234.0,113.9853,114.1847,113.8059,114.1348,120234.0
2020-11-03 10:20:00,114.48,114.55,113.76,113.92,72838.0,114.1149,114.1847,113.3972,113.5567,72838.0
2020-11-03 10:30:00,113.97,114.13,113.69,113.72,40299.0,113.6065,113.766,113.3274,113.3573,40299.0
2020-11-03 10:40:00,113.73,113.84,113.59,113.78,46812.0,113.3673,113.4769,113.2277,113.4171,46812.0
2020-11-03 10:50:00,113.8,113.83,113.56,113.7,23184.0,113.4371,113.467,113.1978,113.3374,23184.0
2020-11-03 11:00:00,113.72,113.77,113.34,113.48,58131.0,113.3573,113.4072,112.9785,113.1181,58131.0
2020-11-03 11:10:00,113.47,113.66,113.32,113.47,104979.0,113.1081,113.2975,112.9586,113.1081,104979.0
2020-11-03 11:20:00,113.52,113.62,113.23,113.23,113601.0,113.158,113.2576,112.8689,112.8689,113601.0
2020-11-03 11:30:00,113.23,113.74,113.16,113.65,98791.0,112.8689,113.3773,112.7991,113.2875,98791.0
2020-11-03 11:40:00,113.67,113.68,113.34,113.4,28644.0,113.3075,113.3175,112.9785,113.0383,28644.0
2020-11-03 11:50:00,113.44,113.68,113.4,113.45,27522.0,113.0782,113.3175,113.0383,113.0882,27522.0
2020-11-03 12:00:00,113.47,113.72,113.47,113.7,89167.0,113.1081,113.3573,113.1081,113.3374,89167.0
2020-11-03 12:10:00,113.7,113.77,113.53,113.75,62241.0,113.3374,113.4072,113.1679,113.3872,62241.0
2020-11-03 12:20:00,113.77,114.13,113.77,114.11,31922.0,113.4072,113.766,113.4072,113.7461,31922.0
2020-11-03 12:30:00,114.13,114.14,113.77,113.79,31525.0,113.766,113.776,113.4072,113.4271,31525.0
2020-11-03 12:40:00,113.79,113.91,113.66,113.74,49347.0,113.4271,113.5467,113.2975,113.3773,49347.0
2020-11-03 12:50:00,113.74,113.74,113.27,113.35,46330.0,113.3773,113.3773,112.9088,112.9885,46330.0
2020-11-03 13:00:00,113.36,113.43,113.08,113.3,144755.0,112.9985,113.0682,112.7194,112.9387,144755.0
2020-11-03 13:10:00,113.31,113.48,113.13,113.38,71562.0,112.9486,113.1181,112.7692,113.0184,71562.0
2020-11-03 13:20:00,113.35,113.5,113.21,113.31,39310.0,112.9885,113.138,112.849,112.9486,39310.0
2020-11-03 13:30:00,113.45,113.53,113.18,113.51,45854.0,113.0882,113.1679,112.819,113.148,45854.0
2020-11-03 13:40:00,113.45,113.65,113.45,113.6,44289.0,113.0882,113.2875,113.0882,113.2377,44289.0
2020-11-03 13:50:00,113.61,113.68,113.41,113.66,52862.0,113.2477,113.3175,113.0483,113.2975,52862.0
2020-11-03 14:00:00,113.66,113.78,113.54,113.65,167317.0,113.2975,113.4171,113.1779,113.2875,167317.0
2020-11-03 14:10:00,113.67,113.87,113.61,113.72,87723.0,113.3075,113.5068,113.2477,113.3573,87723.0
2020-11-03 14:20:00,113.74,113.94,113.73,113.77,102894.0,113.3773,113.5766,113.3673,113.4072,102894.0
2020-11-03 14:30:00,113.78,114.1,113.65,114.06,219562.0,113.4171,113.7361,113.2875,113.6962,219562.0
2020-11-03 14:40:00,114.07,114.36,114.02,114.34,92884.0,113.7062,113.9953,113.6564,113.9753,92884.0
2020-11-03 14:50:00,114.34,114.65,114.28,114.63,187833.0,113.9753,114.2844,113.9155,114.2644,187833.0
2020-11-03 15:00:00,114.62,114.71,114.41,114.64,294531.0,114.2545,114.3442,114.0451,114.2744,294531.0
2020-11-03 15:10:00,114.64,115.35,114.64,115.35,386969.0,114.2744,114.9821,114.2744,114.9821,386969.0
2020-11-03 15:20:00,115.34,115.79,115.04,115.76,496525.0,114.9722,115.4207,114.6731,115.3908,496525.0
2020-11-03 15:30:00,115.78,116.27,115.66,116.27,650972.0,115.4108,115.8992,115.2911,115.8992,650972.0
2020-11-03 15:40:00,116.26,116.8,116.08,116.29,930217.0,115.8892,116.4275,115.7098,115.9191,930217.0
2020-11-03 15:50:00,116.31,116.72,115.77,115.82,937754.0,115.9391,116.3478,115.4008,115.4506,937754.0
2020-11-04 09:30:00,118.7,122.39,117.64,121.4,2094073.0,118.3214,121.9997,117.2648,121.0128,2094073.0
2020-11-04 09:40:00,121.42,121.8,120.08,120.72,469336.0,121.0328,121.4116,119.697,120.335,469336.0
2020-11-04 09:50:00,120.72,121.07,120.17,121.07,267613.0,120.335,120.6839,119.7868,120.6839,267613.0
2020-11-04 10:00:00,121.04,122.29,121.02,122.2,533149.0,120.654,121.9,120.634,121.8103,533149.0
2020-11-04 10:10:00,122.19,124.22,122.0,123.57,703505.0,121.8003,123.8238,121.6109,123.1759,703505.0
2020-11-04 10:20:00,123.55,123.69,122.27,122.57,244899.0,123.156,123.2955,121.8801,122.1791,244899.0
2020-11-04 10:30:00,122.66,122.82,121.69,121.99,271032.0,122.2688,122.4283,121.3019,121.6009,271032.0
2020-11-04 10:40:00,122.0,122.33,121.6,122.29,239199.0,121.6109,121.9399,121.2122,121.9,239199.0
2020-11-04 10:50:00,122.32,123.63,122.25,123.35,204739.0,121.9299,123.2357,121.8601,122.9566,204739.0
2020-11-04 11:00:00,123.37,123.73,123.04,123.22,171587.0,122.9765,123.3354,122.6476,122.827,171587.0
2020-11-04 11:10:00,123.27,123.54,122.98,123.24,142884.0,122.8769,123.146,122.5878,122.847,142884.0
2020-11-04 11:20:00,123.22,123.52,122.96,123.5,216489.0,122.827,123.1261,122.5679,123.1061,216489.0
2020-11-04 11:30:00,123.47,123.68,123.18,123.48,172813.0,123.0762,123.2856,122.7872,123.0862,172813.0
2020-11-04 11:40:00,123.51,123.78,123.21,123.54,154612.0,123.1161,123.3852,122.8171,123.146,154612.0
2020-11-04 11:50:00,123.52,124.05,123.42,123.8,234295.0,123.1261,123.6544,123.0264,123.4052,234295.0
2020-11-04 12:00:00,123.8,124.08,123.69,123.82,193911.0,123.4052,123.6843,123.2955,123.4251,193911.0
2020-11-04 12:10:00,123.83,124.12,123.81,123.88,144908.0,123.4351,123.7242,123.4151,123.4849,144908.0
2020-11-04 12:20:00,123.82,124.01,123.53,123.71,114177.0,123.4251,123.6145,123.136,123.3155,114177.0
2020-11-04 12:30:00,123.71,123.9,123.43,123.46,90561.0,123.3155,123.5049,123.0364,123.0663,90561.0
2020-11-04 12:40:00,123.48,123.73,123.37,123.55,94920.0,123.0862,123.3354,122.9765,123.156,94920.0
2020-11-04 12:50:00,123.58,123.7,122.95,123.06,156699.0,123.1859,123.3055,122.5579,122.6675,156699.0
2020-11-04 13:00:00,123.08,123.18,122.68,122.87,73771.0,122.6875,122.7872,122.2887,122.4781,73771.0
2020-11-04 13:10:00,122.92,123.14,122.64,123.1,75150.0,122.528,122.7473,122.2489,122.7074,75150.0
2020-11-04 13:20:00,123.11,123.3,122.99,123.0,52654.0,122.7174,122.9068,122.5978,122.6077,52654.0
2020-11-04 13:30:00,122.99,123.4,122.87,123.35,76096.0,122.5978,123.0065,122.4781,122.9566,76096.0
2020-11-04 13:40:00,123.36,123.41,122.85,122.92,86600.0,122.9666,123.0164,122.4582,122.528,86600.0
2020-11-04 13:50:00,122.89,123.22,122.75,123.05,75518.0,122.4981,122.827,122.3585,122.6576,75518.0
2020-11-04 14:00:00,123.09,123.35,122.96,122.96,85272.0,122.6974,122.9566,122.5679,122.5679,85272.0
2020-11-04 14:10:00,123.01,123.2,122.92,122.98,66915.0,122.6177,122.8071,122.528,122.5878,66915.0
2020-11-04 14:20:00,122.97,123.25,122.68,122.71,66472.0,122.5778,122.8569,122.2887,122.3187,66472.0
2020-11-04 14:30:00,122.75,122.83,122.25,122.5,111516.0,122.3585,122.4383,121.8601,122.1093,111516.0
2020-11-04 14:40:00,122.48,122.61,122.05,122.32,116388.0,122.0894,122.219,121.6608,121.9299,116388.0
2020-11-04 14:50:00,122.36,122.64,122.35,122.44,93306.0,121.9698,122.2489,121.9598,122.0495,93306.0
2020-11-04 15:00:00,122.45,122.69,122.0,122.42,181621.0,122.0595,122.2987,121.6109,122.0296,181621.0
2020-11-04 15:10:00,122.38,122.44,121.95,121.97,85649.0,121.9897,122.0495,121.5611,121.581,85649.0
2020-11-04 15:20:00,121.97,122.42,121.95,122.12,148588.0,121.581,122.0296,121.5611,121.7305,148588.0
2020-11-04 15:30:00,122.12,122.8,121.98,122.65,289832.0,121.7305,122.4084,121.591,122.2588,289832.0
2020-11-04 15:40:00,122.64,123.0,122.19,123.0,355177.0,122.2489,122.6077,121.8003,122.6077,355177.0
2020-11-04 15:50:00,122.98,123.39,122.81,122.97,877903.0,122.5878,122.9965,122.4183,122.5778,877903.0
2020-11-05 09:30:00,123.87,124.02,122.2,122.69,333806.0,123.475,123.6245,121.8103,122.2987,333806.0
2020-11-05 09:40:00,122.69,122.69,121.66,121.73,152921.0,122.2987,122.2987,121.272,121.3418,152921.0
2020-11-05 09:50:00,121.73,122.24,121.28,121.31,224224.0,121.3418,121.8502,120.8932,120.9231,224224.0
2020-11-05 10:00:00,121.38,121.71,121.17,121.58,175213.0,120.9929,121.3218,120.7836,121.1923,175213.0
2020-11-05 10:10:00,121.59,121.83,121.04,121.81,374592.0,121.2022,121.4415,120.654,121.4215,374592.0
2020-11-05 10:20:00,121.83,122.07,121.63,121.96,187384.0,121.4415,121.6807,121.2421,121.571,187384.0
2020-11-05 10:30:00,121.91,122.45,121.86,121.98,297039.0,121.5212,122.0595,121.4714,121.591,297039.0
2020-11-05 10:40:00,121.98,122.6,121.93,122.54,142784.0,121.591,122.209,121.5411,122.1492,142784.0
2020-11-05 10:50:00,122.56,122.85,122.43,122.82,83289.0,122.1691,122.4582,122.0395,122.4283,83289.0
2020-11-05 11:00:00,122.83,123.31,122.8,123.06,167052.0,122.4383,122.9167,122.4084,122.6675,167052.0
2020-11-05 11:10:00,123.04,123.24,122.86,123.03,69964.0,122.6476,122.847,122.4682,122.6376,69964.0
2020-11-05 11:20:00,123.07,123.22,122.84,122.98,130637.0,122.6775,122.827,122.4482,122.5878,130637.0
2020-11-05 11:30:00,123.0,123.11,122.68,122.9,47930.0,122.6077,122.7174,122.2887,122.508,47930.0
2020-11-05 11:40:00,122.92,123.28,122.87,123.23,112506.0,122.528,122.8868,122.4781,122.837,112506.0
2020-11-05 11:50:00,123.2,123.44,123.15,123.21,130669.0,122.8071,123.0463,122.7572,122.8171,130669.0
2020-11-05 12:00:00,123.22,123.41,123.18,123.35,342459.0,122.827,123.0164,122.7872,122.9566,342459.0
2020-11-05 12:10:00,123.34,123.75,123.17,123.69,191797.0,122.9466,123.3553,122.7772,123.2955,191797.0
2020-11-05 12:20:00,123.72,123.83,123.53,123.73,313341.0,123.3254,123.4351,123.136,123.3354,313341.0
2020-11-05 12:30:00,123.76,123.79,123.41,123.46,89053.0,123.3653,123.3952,123.0164,123.0663,89053.0
2020-11-05 12:40:00,123.46,123.56,123.37,123.56,75599.0,123.0663,123.1659,122.9765,123.1659,75599.0
2020-11-05 12:50:00,123.58,123.8,123.51,123.62,87401.0,123.1859,123.4052,123.1161,123.2258,87401.0
2020-11-05 13:00:00,123.66,123.72,123.37,123.39,39276.0,123.2656,123.3254,122.9765,122.9965,39276.0
2020-11-05 13:10:00,123.39,123.48,122.92,123.02,76535.0,122.9965,123.0862,122.528,122.6277,76535.0
2020-11-05 13:20:00,122.99,123.0,122.7,122.89,27353.0,122.5978,122.6077,122.3087,122.4981,27353.0
2020-11-05 13:30:00,122.9,122.9,122.61,122.67,46435.0,122.508,122.508,122.219,122.2788,46435.0
2020-11-05 13:40:00,122.67,122.78,122.44,122.64,114490.0,122.2788,122.3884,122.0495,122.2489,114490.0
2020-11-05 13:50:00,122.64,122.74,122.45,122.59,51073.0,122.2489,122.3486,122.0595,122.199,51073.0
2020-11-05 14:00:00,122.63,122.75,122.41,122.47,11021.0,122.2389,122.3585,122.0196,122.0794,11021.0
2020-11-05 14:10:00,122.41,122.9,122.41,122.83,67302.0,122.0196,122.508,122.0196,122.4383,67302.0
2020-11-05 14:20:00,122.81,122.85,122.61,122.78,10512.0,122.4183,122.4582,122.219,122.3884,10512.0
2020-11-05 14:30:00,122.78,122.9,122.61,122.74,50571.0,122.3884,122.508,122.219,122.3486,50571.0
2020-11-05 14:40:00,122.77,123.1,122.72,123.0,74035.0,122.3785,122.7074,122.3286,122.6077,74035.0
2020-11-05 14:50:00,122.98,123.07,122.6,122.94,68848.0,122.5878,122.6775,122.209,122.5479,68848.0
2020-11-05 15:00:00,122.89,126.0,122.89,123.19,411124.0,122.4981,125.5982,122.4981,122.7971,411124.0
2020-11-05 15:10:00,123.2,123.26,122.99,122.99,87305.0,122.8071,122.8669,122.5978,122.5978,87305.0
2020-11-05 15:20:00,123.01,123.13,122.79,122.96,68110.0,122.6177,122.7373,122.3984,122.5679,68110.0
2020-11-05 15:30:00,122.95,123.1,122.72,122.75,114656.0,122.5579,122.7074,122.3286,122.3585,114656.0
2020-11-05 15:40:00,122.77,122.97,122.58,122.96,109634.0,122.3785,122.5778,122.1891,122.5679,109634.0
2020-11-05 15:50:00,122.91,123.13,122.77,122.89,187274.0,122.518,122.7373,122.3785,122.4981,187274.0
2020-11-06 09:30:00,121.79,121.95,120.56,120.56,148150.0,121.4016,121.5611,120.1755,120.1755,148150.0
2020-11-06 09:40:00,120.57,121.0,120.4,120.75,102004.0,120.1855,120.6141,120.016,120.3649,102004.0
2020-11-06 09:50:00,120.73,121.22,120.48,121.11,404270.0,120.345,120.8334,120.0958,120.7238,404270.0
2020-11-06 10:00:00,121.07,121.2,120.62,120.99,166975.0,120.6839,120.8135,120.2353,120.6041,166975.0
2020-11-06 10:10:00,120.98,121.04,120.67,120.97,97781.0,120.5942,120.654,120.2852,120.5842,97781.0
2020-11-06 10:20:00,120.93,121.05,120.8,120.97,119825.0,120.5443,120.6639,120.4147,120.5842,119825.0
2020-11-06 10:30:00,120.98,121.54,120.96,121.25,88897.0,120.5942,121.1524,120.5742,120.8633,88897.0
2020-11-06 10:40:00,121.29,121.32,120.72,120.81,44322.0,120.9032,120.9331,120.335,120.4247,44322.0
2020-11-06 10:50:00,120.78,121.24,120.64,120.89,70583.0,120.3948,120.8533,120.2553,120.5045,70583.0
2020-11-06 11:00:00,120.99,121.5,120.99,121.34,46954.0,120.6041,121.1125,120.6041,120.953,46954.0
2020-11-06 11:10:00,121.32,121.38,120.62,120.88,67752.0,120.9331,120.9929,120.2353,120.4945,67752.0
2020-11-06 11:20:00,120.9,120.97,120.61,120.97,54832.0,120.5144,120.5842,120.2254,120.5842,54832.0
2020-11-06 11:30:00,120.99,121.04,120.74,120.76,29919.0,120.6041,120.654,120.3549,120.3749,29919.0
2020-11-06 11:40:00,120.79,121.01,120.5,120.91,72761.0,120.4048,120.6241,120.1157,120.5244,72761.0
2020-11-06 11:50:00,120.95,121.0,120.53,120.55,28975.0,120.5643,120.6141,120.1456,120.1655,28975.0
2020-11-06 12:00:00,120.51,120.67,120.42,120.6,72774.0,120.1257,120.2852,120.036,120.2154,72774.0
2020-11-06 12:10:00,120.6,120.67,120.28,120.5,59570.0,120.2154,120.2852,119.8964,120.1157,59570.0
2020-11-06 12:20:00,120.51,120.58,120.31,120.44,40257.0,120.1257,120.1954,119.9263,120.0559,40257.0
2020-11-06 12:30:00,120.47,120.62,120.34,120.59,38500.0,120.0858,120.2353,119.9562,120.2054,38500.0
2020-11-06 12:40:00,120.55,120.72,120.45,120.5,28050.0,120.1655,120.335,120.0659,120.1157,28050.0
2020-11-06 12:50:00,120.49,120.6,120.39,120.43,19615.0,120.1057,120.2154,120.0061,120.0459,19615.0
2020-11-06 13:00:00,120.42,120.59,120.35,120.45,29701.0,120.036,120.2054,119.9662,120.0659,29701.0
2020-11-06 13:10:00,120.46,120.71,120.42,120.47,50324.0,120.0758,120.325,120.036,120.0858,50324.0
2020-11-06 13:20:00,120.44,120.61,120.34,120.43,28812.0,120.0559,120.2254,119.9562,120.0459,28812.0
2020-11-06 13:30:00,120.39,120.53,120.31,120.53,26425.0,120.0061,120.1456,119.9263,120.1456,26425.0
2020-11-06 13:40:00,120.52,120.62,120.43,120.53,43555.0,120.1356,120.2353,120.0459,120.1456,43555.0
2020-11-06 13:50:00,120.55,120.56,120.24,120.27,41429.0,120.1655,120.1755,119.8565,119.8864,41429.0
2020-11-06 14:00:00,120.3,120.46,120.15,120.39,59231.0,119.9163,120.0758,119.7668,120.0061,59231.0
2020-11-06 14:10:00,120.37,120.7,120.32,120.6,49532.0,119.9861,120.3151,119.9363,120.2154,49532.0
2020-11-06 14:20:00,120.57,120.6,120.36,120.47,42632.0,120.1855,120.2154,119.9761,120.0858,42632.0
2020-11-06 14:30:00,120.49,120.59,120.39,120.44,49900.0,120.1057,120.2054,120.0061,120.0559,49900.0
2020-11-06 14:40:00,120.43,120.48,120.13,120.31,59334.0,120.0459,120.0958,119.7469,119.9263,59334.0
2020-11-06 14:50:00,120.32,120.49,120.32,120.45,43732.0,119.9363,120.1057,119.9363,120.0659,43732.0
2020-11-06 15:00:00,120.45,120.52,120.22,120.4,72850.0,120.0659,120.1356,119.8366,120.016,72850.0
2020-11-06 15:10:00,120.34,120.42,119.32,119.64,247115.0,119.9562,120.036,118.9395,119.2584,247115.0
2020-11-06 15:20:00,119.65,119.75,119.09,119.43,390894.0,119.2684,119.3681,118.7102,119.0491,390894.0
2020-11-06 15:30:00,119.46,120.05,119.17,119.83,364966.0,119.079,119.6671,118.7899,119.4478,364966.0
2020-11-06 15:40:00,119.83,120.29,119.82,120.29,267143.0,119.4478,119.9064,119.4379,119.9064,267143.0
2020-11-06 15:50:00,120.29,120.3,119.8,119.9,324498.0,119.9064,119.9163,119.4179,119.5176,324498.0
2020-11-09 09:30:00,124.09,124.48,119.99,120.5,451974.0,123.6943,124.083,119.6073,120.1157,451974.0
2020-11-09 09:40:00,120.57,122.4,120.2,122.4,342796.0,120.1855,122.0096,119.8167,122.0096,342796.0
2020-11-09 09:50:00,122.34,122.7,121.96,121.98,189641.0,121.9498,122.3087,121.571,121.591,189641.0
2020-11-09 10:00:00,121.98,122.54,121.59,122.54,89229.0,121.591,122.1492,121.2022,122.1492,89229.0
2020-11-09 10:10:00,122.5,122.56,122.0,122.31,49061.0,122.1093,122.1691,121.6109,121.9199,49061.0
2020-11-09 10:20:00,122.31,122.34,121.73,122.02,84585.0,121.9199,121.9498,121.3418,121.6309,84585.0
2020-11-09 10:30:00,122.02,122.22,121.56,122.1,44762.0,121.6309,121.8302,121.1723,121.7106,44762.0
2020-11-09 10:40:00,122.13,122.53,122.03,122.24,122745.0,121.7405,122.1392,121.6408,121.8502,122745.0
2020-11-09 10:50:00,122.2,123.09,122.2,122.91,52135.0,121.8103,122.6974,121.8103,122.518,52135.0
2020-11-09 11:00:00,122.9,123.06,121.68,121.76,80952.0,122.508,122.6675,121.2919,121.3717,80952.0
2020-11-09 11:10:00,121.75,122.08,121.42,122.05,50478.0,121.3617,121.6907,121.0328,121.6608,50478.0
2020-11-09 11:20:00,122.05,122.19,121.74,121.94,36034.0,121.6608,121.8003,121.3517,121.5511,36034.0
2020-11-09 11:30:00,121.93,121.94,121.22,121.22,65573.0,121.5411,121.5511,120.8334,120.8334,65573.0
2020-11-09 11:40:00,121.22,121.24,120.57,120.58,200202.0,120.8334,120.8533,120.1855,120.1954,200202.0
2020-11-09 11:50:00,120.6,120.7,120.4,120.7,97211.0,120.2154,120.3151,120.016,120.3151,97211.0
2020-11-09 12:00:00,120.78,121.01,120.63,120.97,42171.0,120.3948,120.6241,120.2453,120.5842,42171.0
2020-11-09 12:10:00,120.9,121.06,120.74,120.94,35576.0,120.5144,120.6739,120.3549,120.5543,35576.0
2020-11-09 12:20:00,120.94,121.46,120.93,121.3,65715.0,120.5543,121.0726,120.5443,120.9131,65715.0
2020-11-09 12:30:00,121.35,122.06,121.27,122.0,84941.0,120.963,121.6707,120.8832,121.6109,84941.0
2020-11-09 12:40:00,121.99,122.35,121.88,122.05,74740.0,121.6009,121.9598,121.4913,121.6608,74740.0
2020-11-09 12:50:00,122.05,122.54,122.03,122.46,82475.0,121.6608,122.1492,121.6408,122.0695,82475.0
2020-11-09 13:00:00,122.41,122.73,122.27,122.71,77554.0,122.0196,122.3386,121.8801,122.3187,77554.0
2020-11-09 13:10:00,122.69,122.81,122.25,122.4,56087.0,122.2987,122.4183,121.8601,122.0096,56087.0
2020-11-09 13:20:00,122.37,122.55,122.25,122.37,24875.0,121.9797,122.1592,121.8601,121.9797,24875.0
2020-11-09 13:30:00,122.35,122.59,122.29,122.42,29297.0,121.9598,122.199,121.9,122.0296,29297.0
2020-11-09 13:40:00,122.37,122.38,121.88,122.32,58175.0,121.9797,121.9897,121.4913,121.9299,58175.0
2020-11-09 13:50:00,122.29,122.55,122.13,122.47,77448.0,121.9,122.1592,121.7405,122.0794,77448.0
2020-11-09 14:00:00,122.46,122.48,121.98,122.04,69613.0,122.0695,122.0894,121.591,121.6508,69613.0
2020-11-09 14:10:00,122.02,122.13,121.84,122.04,66730.0,121.6309,121.7405,121.4514,121.6508,66730.0
2020-11-09 14:20:00,122.02,122.04,121.55,121.6,83538.0,121.6309,121.6508,121.1624,121.2122,83538.0
2020-11-09 14:30:00,121.6,121.73,121.42,121.69,71795.0,121.2122,121.3418,121.0328,121.3019,71795.0
2020-11-09 14:40:00,121.62,121.89,121.52,121.87,74118.0,121.2321,121.5013,121.1324,121.4813,74118.0
2020-11-09 14:50:00,121.88,121.93,121.67,121.82,56428.0,121.4913,121.5411,121.282,121.4315,56428.0
2020-11-09 15:00:00,121.82,122.37,121.74,122.24,112927.0,121.4315,121.9797,121.3517,121.8502,112927.0
2020-11-09 15:10:00,122.24,122.34,121.92,121.92,194112.0,121.8502,121.9498,121.5312,121.5312,194112.0
2020-11-09 15:20:00,121.93,121.94,121.2,121.24,129008.0,121.5411,121.5511,120.8135,120.8533,129008.0
2020-11-09 15:30:00,121.27,121.63,121.27,121.54,103329.0,120.8832,121.2421,120.8832,121.1524,103329.0
2020-11-09 15:40:00,121.53,121.6,121.16,121.3,193274.0,121.1424,121.2122,120.7736,120.9131,193274.0
2020-11-09 15:50:00,121.31,121.31,120.31,120.31,471838.0,120.9231,120.9231,119.9263,119.9263,471838.0
2020-11-10 09:30:00,120.37,120.82,119.08,119.7,155387.0,119.9861,120.4347,118.7002,119.3183,155387.0
2020-11-10 09:40:00,119.45,119.58,118.86,119.5,160088.0,119.0691,119.1986,118.4809,119.1189,160088.0
2020-11-10 09:50:00,119.45,119.93,118.98,119.52,203909.0,119.0691,119.5475,118.6005,119.1388,203909.0
2020-11-10 10:00:00,119.49,119.7,119.11,119.54,260568.0,119.1089,119.3183,118.7301,119.1588,260568.0
2020-11-10 10:10:00,119.55,120.21,119.54,119.97,277108.0,119.1687,119.8266,119.1588,119.5874,277108.0
2020-11-10 10:20:00,119.91,119.96,119.14,119.56,180422.0,119.5276,119.5774,118.76,119.1787,180422.0
2020-11-10 10:30:00,119.55,120.0,119.21,119.23,138937.0,119.1687,119.6173,118.8298,118.8498,138937.0
2020-11-10 10:40:00,119.26,119.58,118.87,119.08,249077.0,118.8797,119.1986,118.4909,118.7002,249077.0
2020-11-10 10:50:00,119.05,119.35,118.99,119.09,46519.0,118.6703,118.9694,118.6105,118.7102,46519.0
2020-11-10 11:00:00,119.08,120.04,119.07,119.89,118130.0,118.7002,119.6572,118.6903,119.5076,118130.0
2020-11-10 11:10:00,119.89,120.56,119.89,120.43,366139.0,119.5076,120.1755,119.5076,120.0459,366139.0
2020-11-10 11:20:00,120.41,120.55,120.16,120.46,75882.0,120.026,120.1655,119.7768,120.0758,75882.0
2020-11-10 11:30:00,120.44,120.64,120.32,120.51,63483.0,120.0559,120.2553,119.9363,120.1257,63483.0
2020-11-10 11:40:00,120.53,120.6,120.25,120.25,64987.0,120.1456,120.2154,119.8665,119.8665,64987.0
2020-11-10 11:50:00,120.26,120.29,119.92,120.0,52587.0,119.8765,119.9064,119.5376,119.6173,52587.0
2020-11-10 12:00:00,120.03,121.11,120.03,120.92,254233.0,119.6472,120.7238,119.6472,120.5344,254233.0
2020-11-10 12:10:00,120.96,121.35,120.8,121.04,132608.0,120.5742,120.963,120.4147,120.654,132608.0
2020-11-10 12:20:00,120.99,121.22,120.66,120.78,84875.0,120.6041,120.8334,120.2752,120.3948,84875.0
2020-11-10 12:30:00,120.78,121.93,120.66,121.89,437528.0,120.3948,121.5411,120.2752,121.5013,437528.0
2020-11-10 12:40:00,121.83,122.4,121.77,122.3,270123.0,121.4415,122.0096,121.3817,121.91,270123.0
2020-11-10 12:50:00,122.28,122.3,121.66,121.66,162264.0,121.89,121.91,121.272,121.272,162264.0
2020-11-10 13:00:00,121.68,121.95,121.57,121.74,33907.0,121.2919,121.5611,121.1823,121.3517,33907.0
2020-11-10 13:10:00,121.74,121.74,121.32,121.32,28644.0,121.3517,121.3517,120.9331,120.9331,28644.0
2020-11-10 13:20:00,121.35,121.43,120.91,120.95,86482.0,120.963,121.0427,120.5244,120.5643,86482.0
2020-11-10 13:30:00,120.92,121.11,120.67,121.03,58284.0,120.5344,120.7238,120.2852,120.644,58284.0
2020-11-10 13:40:00,121.04,121.44,121.0,121.01,128504.0,120.654,121.0527,120.6141,120.6241,128504.0
2020-11-10 13:50:00,121.01,121.44,121.01,121.36,77036.0,120.6241,121.0527,120.6241,120.973,77036.0
2020-11-10 14:00:00,121.36,121.87,121.28,121.71,130338.0,120.973,121.4813,120.8932,121.3218,130338.0
2020-11-10 14:10:00,121.69,121.69,121.23,121.48,108626.0,121.3019,121.3019,120.8434,121.0926,108626.0
2020-11-10 14:20:00,121.48,121.91,121.34,121.43,112785.0,121.0926,121.5212,120.953,121.0427,112785.0
2020-11-10 14:30:00,121.43,121.94,121.43,121.65,99859.0,121.0427,121.5511,121.0427,121.262,99859.0
2020-11-10 14:40:00,121.69,121.97,121.63,121.86,161302.0,121.3019,121.581,121.2421,121.4714,161302.0
2020-11-10 14:50:00,121.86,122.31,121.78,122.18,166836.0,121.4714,121.9199,121.3916,121.7903,166836.0
2020-11-10 15:00:00,122.12,122.22,121.71,121.79,111014.0,121.7305,121.8302,121.3218,121.4016,111014.0
2020-11-10 15:10:00,121.79,122.21,121.78,122.15,179993.0,121.4016,121.8202,121.3916,121.7604,179993.0
2020-11-10 15:20:00,122.15,122.26,121.77,121.96,113063.0,121.7604,121.8701,121.3817,121.571,113063.0
2020-11-10 15:30:00,121.97,122.31,121.96,122.15,281166.0,121.581,121.9199,121.571,121.7604,281166.0
2020-11-10 15:40:00,122.16,122.42,121.92,121.92,323607.0,121.7704,122.0296,121.5312,121.5312,323607.0
2020-11-10 15:50:00,121.95,122.15,121.77,122.09,511080.0,121.5611,121.7604,121.3817,121.7006,511080.0
2020-11-11 09:30:00,122.92,123.04,122.25,122.86,88276.0,122.528,122.6476,121.8601,122.4682,88276.0
2020-11-11 09:40:00,122.95,123.34,122.68,122.99,112126.0,122.5579,122.9466,122.2887,122.5978,112126.0
2020-11-11 09:50:00,122.99,123.07,122.52,122.62,40331.0,122.5978,122.6775,122.1293,122.2289,40331.0
2020-11-11 10:00:00,122.76,122.98,122.15,122.34,26851.0,122.3685,122.5878,121.7604,121.9498,26851.0
2020-11-11 10:10:00,122.37,122.51,121.9,121.99,30070.0,121.9797,122.1193,121.5112,121.6009,30070.0
2020-11-11 10:20:00,122.03,122.12,121.61,121.84,83858.0,121.6408,121.7305,121.2222,121.4514,83858.0
2020-11-11 10:30:00,121.84,122.01,121.69,121.97,50614.0,121.4514,121.6209,121.3019,121.581,50614.0
2020-11-11 10:40:00,121.92,122.08,121.56,121.86,21579.0,121.5312,121.6907,121.1723,121.4714,21579.0
2020-11-11 10:50:00,121.81,122.08,121.7,121.91,10472.0,121.4215,121.6907,121.3119,121.5212,10472.0
2020-11-11 11:00:00,121.73,122.11,121.68,122.07,13817.0,121.3418,121.7206,121.2919,121.6807,13817.0
2020-11-11 11:10:00,122.14,122.37,121.97,122.37,21289.0,121.7505,121.9797,121.581,121.9797,21289.0
2020-11-11 11:20:00,122.38,122.73,122.25,122.68,34847.0,121.9897,122.3386,121.8601,122.2887,34847.0
2020-11-11 11:30:00,122.71,122.86,122.65,122.84,130404.0,122.3187,122.4682,122.2588,122.4482,130404.0
2020-11-11 11:40:00,122.88,123.07,122.85,123.02,59874.0,122.4881,122.6775,122.4582,122.6277,59874.0
2020-11-11 11:50:00,123.04,123.14,123.0,123.05,59745.0,122.6476,122.7473,122.6077,122.6576,59745.0
2020-11-11 12:00:00,123.05,123.41,122.96,123.33,43588.0,122.6576,123.0164,122.5679,122.9367,43588.0
2020-11-11 12:10:00,123.34,123.48,123.15,123.28,30038.0,122.9466,123.0862,122.7572,122.8868,30038.0
2020-11-11 12:20:00,123.3,123.39,123.16,123.16,44160.0,122.9068,122.9965,122.7672,122.7672,44160.0
2020-11-11 12:30:00,123.24,123.51,123.12,123.51,29716.0,122.847,123.1161,122.7273,123.1161,29716.0
2020-11-11 12:40:00,123.52,123.66,123.45,123.51,57198.0,123.1261,123.2656,123.0563,123.1161,57198.0
2020-11-11 12:50:00,123.48,123.49,123.14,123.26,20898.0,123.0862,123.0962,122.7473,122.8669,20898.0
2020-11-11 13:00:00,123.23,123.52,123.23,123.31,12343.0,122.837,123.1261,122.837,122.9167,12343.0
2020-11-11 13:10:00,123.37,123.48,123.31,123.35,14949.0,122.9765,123.0862,122.9167,122.9566,14949.0
2020-11-11 13:20:00,123.3,123.42,123.13,123.18,10545.0,122.9068,123.0264,122.7373,122.7872,10545.0
2020-11-11 13:30:00,123.19,123.57,123.19,123.55,13869.0,122.7971,123.1759,122.7971,123.156,13869.0
2020-11-11 13:40:00,123.53,123.6,123.42,123.55,19752.0,123.136,123.2058,123.0264,123.156,19752.0
2020-11-11 13:50:00,123.59,123.59,123.37,123.4,11271.0,123.1958,123.1958,122.9765,123.0065,11271.0
2020-11-11 14:00:00,123.42,123.58,123.4,123.41,30267.0,123.0264,123.1859,123.0065,123.0164,30267.0
2020-11-11 14:10:00,123.43,123.45,123.12,123.12,10594.0,123.0364,123.0563,122.7273,122.7273,10594.0
2020-11-11 14:20:00,123.1,123.36,123.07,123.25,18300.0,122.7074,122.9666,122.6775,122.8569,18300.0
2020-11-11 14:30:00,123.25,123.48,123.15,123.47,40672.0,122.8569,123.0862,122.7572,123.0762,40672.0
2020-11-11 14:40:00,123.47,123.54,123.18,123.2,34637.0,123.0762,123.146,122.7872,122.8071,34637.0
2020-11-11 14:50:00,123.21,123.26,123.01,123.21,39872.0,122.8171,122.8669,122.6177,122.8171,39872.0
2020-11-11 15:00:00,123.17,123.26,122.79,123.18,71805.0,122.7772,122.8669,122.3984,122.7872,71805.0
2020-11-11 15:10:00,123.23,123.23,123.02,123.17,13109.0,122.837,122.837,122.6277,122.7772,13109.0
2020-11-11 15:20:00,123.14,123.2,122.98,123.04,79670.0,122.7473,122.8071,122.5878,122.6476,79670.0
2020-11-11 15:30:00,123.06,123.32,123.03,123.2,51664.0,122.6675,122.9267,122.6376,122.8071,51664.0
2020-11-11 15:40:00,123.18,123.35,123.05,123.33,59858.0,122.7872,122.9566,122.6576,122.9367,59858.0
2020-11-11 15:50:00,123.35,123.63,123.25,123.55,192422.0,122.9566,123.2357,122.8569,123.156,192422.0
2020-11-12 09:30:00,123.65,124.52,123.29,124.39,86110.0,123.2557,124.1229,122.8968,123.9933,86110.0
2020-11-12 09:40:00,124.32,124.7,124.2,124.38,65189.0,123.9235,124.3023,123.8039,123.9833,65189.0
2020-11-12 09:50:00,124.42,124.89,124.25,124.85,48778.0,124.0232,124.4917,123.8537,124.4518,48778.0
2020-11-12 10:00:00,124.87,125.36,124.78,125.22,165497.0,124.4718,124.9602,124.3821,124.8206,165497.0
2020-11-12 10:10:00,125.26,125.41,125.13,125.17,72147.0,124.8605,125.01,124.7309,124.7708,72147.0
2020-11-12 10:20:00,125.17,125.24,124.73,124.75,89093.0,124.7708,124.8406,124.3322,124.3521,89093.0
2020-11-12 10:30:00,124.76,125.06,124.48,124.94,143647.0,124.3621,124.6612,124.083,124.5415,143647.0
2020-11-12 10:40:00,124.95,125.29,124.94,125.17,48889.0,124.5515,124.8904,124.5415,124.7708,48889.0
2020-11-12 10:50:00,125.16,125.25,124.84,125.2,33158.0,124.7608,124.8506,124.4419,124.8007,33158.0
2020-11-12 11:00:00,125.18,125.38,125.15,125.37,95158.0,124.7808,124.9801,124.7509,124.9702,95158.0
2020-11-12 11:10:00,125.36,125.52,125.28,125.29,167235.0,124.9602,125.1197,124.8805,124.8904,167235.0
2020-11-12 11:20:00,125.31,125.34,125.09,125.22,33303.0,124.9104,124.9403,124.6911,124.8206,33303.0
2020-11-12 11:30:00,125.26,125.45,125.02,125.05,34745.0,124.8605,125.0499,124.6213,124.6512,34745.0
2020-11-12 11:40:00,125.04,125.07,124.52,124.68,235152.0,124.6412,124.6711,124.1229,124.2824,235152.0
2020-11-12 11:50:00,124.67,125.08,124.61,124.74,48264.0,124.2724,124.6811,124.2126,124.3422,48264.0
2020-11-12 12:00:00,124.73,124.8,124.52,124.53,60145.0,124.3322,124.402,124.1229,124.1328,60145.0
2020-11-12 12:10:00,124.5,124.57,124.35,124.37,34838.0,124.1029,124.1727,123.9534,123.9734,34838.0
2020-11-12 12:20:00,124.36,124.52,124.08,124.1,64878.0,123.9634,124.1229,123.6843,123.7042,64878.0
2020-11-12 12:30:00,124.09,124.17,123.91,123.94,44998.0,123.6943,123.774,123.5148,123.5447,44998.0
2020-11-12 12:40:00,123.9,123.96,123.39,123.45,34957.0,123.5049,123.5647,122.9965,123.0563,34957.0
2020-11-12 12:50:00,123.47,123.6,123.27,123.59,66587.0,123.0762,123.2058,122.8769,123.1958,66587.0
2020-11-12 13:00:00,123.59,123.71,123.26,123.34,17713.0,123.1958,123.3155,122.8669,122.9466,17713.0
2020-11-12 13:10:00,123.32,123.35,122.6,123.06,48338.0,122.9267,122.9566,122.209,122.6675,48338.0
2020-11-12 13:20:00,123.02,123.27,122.84,122.88,47165.0,122.6277,122.8769,122.4482,122.4881,47165.0
2020-11-12 13:30:00,122.83,123.62,122.71,123.56,76413.0,122.4383,123.2258,122.3187,123.1659,76413.0
2020-11-12 13:40:00,123.51,123.8,123.47,123.74,34102.0,123.1161,123.4052,123.0762,123.3454,34102.0
2020-11-12 13:50:00,123.72,124.2,123.7,124.08,50794.0,123.3254,123.8039,123.3055,123.6843,50794.0
2020-11-12 14:00:00,124.09,124.24,123.94,124.0,33047.0,123.6943,123.8438,123.5447,123.6045,33047.0
2020-11-12 14:10:00,124.01,124.07,123.7,123.84,21482.0,123.6145,123.6743,123.3055,123.445,21482.0
2020-11-12 14:20:00,123.86,124.0,123.67,123.82,26854.0,123.465,123.6045,123.2756,123.4251,26854.0
2020-11-12 14:30:00,123.79,123.93,123.58,123.64,24978.0,123.3952,123.5348,123.1859,123.2457,24978.0
2020-11-12 14:40:00,123.66,123.66,123.28,123.47,33013.0,123.2656,123.2656,122.8868,123.0762,33013.0
2020-11-12 14:50:00,123.44,123.64,123.33,123.53,30500.0,123.0463,123.2457,122.9367,123.136,30500.0
2020-11-12 15:00:00,123.55,123.56,123.02,123.18,116013.0,123.156,123.1659,122.6277,122.7872,116013.0
2020-11-12 15:10:00,123.19,123.59,123.19,123.4,59135.0,122.7971,123.1958,122.7971,123.0065,59135.0
2020-11-12 15:20:00,123.41,123.53,123.31,123.42,54909.0,123.0164,123.136,122.9167,123.0264,54909.0
2020-11-12 15:30:00,123.41,123.49,123.21,123.45,44599.0,123.0164,123.0962,122.8171,123.0563,44599.0
2020-11-12 15:40:00,123.43,123.5,123.14,123.32,79895.0,123.0364,123.1061,122.7473,122.9267,79895.0
2020-11-12 15:50:00,123.37,123.81,123.28,123.74,237944.0,122.9765,123.4151,122.8868,123.3454,237944.0
2020-11-13 09:30:00,124.43,125.38,124.29,125.38,146459.0,124.0332,124.9801,123.8936,124.9801,146459.0
2020-11-13 09:40:00,125.4,125.58,124.97,125.12,76377.0,125.0001,125.1795,124.5714,124.721,76377.0
2020-11-13 09:50:00,125.11,125.34,124.98,125.09,42303.0,124.711,124.9403,124.5814,124.6911,42303.0
2020-11-13 10:00:00,125.09,125.47,125.09,125.28,50295.0,124.6911,125.0699,124.6911,124.8805,50295.0
2020-11-13 10:10:00,125.27,125.4,125.16,125.39,51237.0,124.8705,125.0001,124.7608,124.9901,51237.0
2020-11-13 10:20:00,125.35,125.67,125.34,125.51,45709.0,124.9502,125.2692,124.9403,125.1097,45709.0
2020-11-13 10:30:00,125.54,125.58,124.74,124.78,59683.0,125.1396,125.1795,124.3422,124.3821,59683.0
2020-11-13 10:40:00,124.77,125.04,124.63,124.72,51680.0,124.3721,124.6412,124.2325,124.3222,51680.0
2020-11-13 10:50:00,124.74,124.75,124.13,124.23,48586.0,124.3422,124.3521,123.7341,123.8338,48586.0
2020-11-13 11:00:00,124.24,124.47,124.03,124.34,45127.0,123.8438,124.073,123.6344,123.9435,45127.0
2020-11-13 11:10:00,124.37,125.0,124.33,124.9,39378.0,123.9734,124.6013,123.9335,124.5017,39378.0
2020-11-13 11:20:00,124.91,125.26,124.75,125.18,34866.0,124.5116,124.8605,124.3521,124.7808,34866.0
2020-11-13 11:30:00,125.13,125.18,124.88,124.92,20853.0,124.7309,124.7808,124.4817,124.5216,20853.0
2020-11-13 11:40:00,124.93,125.14,124.9,125.03,30541.0,124.5316,124.7409,124.5017,124.6313,30541.0
2020-11-13 11:50:00,125.03,125.08,124.67,124.69,40652.0,124.6313,124.6811,124.2724,124.2923,40652.0
2020-11-13 12:00:00,124.7,124.99,124.7,124.91,46044.0,124.3023,124.5914,124.3023,124.5116,46044.0
2020-11-13 12:10:00,124.92,125.14,124.61,124.61,69362.0,124.5216,124.7409,124.2126,124.2126,69362.0
2020-11-13 12:20:00,124.6,124.69,124.43,124.53,56764.0,124.2026,124.2923,124.0332,124.1328,56764.0
2020-11-13 12:30:00,124.54,124.68,124.48,124.53,13096.0,124.1428,124.2824,124.083,124.1328,13096.0
2020-11-13 12:40:00,124.54,124.99,124.54,124.99,46167.0,124.1428,124.5914,124.1428,124.5914,46167.0
2020-11-13 12:50:00,125.02,125.23,124.88,125.14,50345.0,124.6213,124.8306,124.4817,124.7409,50345.0
2020-11-13 13:00:00,125.15,125.15,124.83,125.08,31323.0,124.7509,124.7509,124.4319,124.6811,31323.0
2020-11-13 13:10:00,125.14,125.14,124.87,125.01,33136.0,124.7409,124.7409,124.4718,124.6113,33136.0
2020-11-13 13:20:00,124.98,124.98,124.66,124.71,29233.0,124.5814,124.5814,124.2624,124.3123,29233.0
2020-11-13 13:30:00,124.68,125.0,124.64,124.93,28499.0,124.2824,124.6013,124.2425,124.5316,28499.0
2020-11-13 13:40:00,124.93,125.02,124.68,124.73,24954.0,124.5316,124.6213,124.2824,124.3322,24954.0
2020-11-13 13:50:00,124.77,124.98,124.72,124.9,13975.0,124.3721,124.5814,124.3222,124.5017,13975.0
2020-11-13 14:00:00,124.86,125.13,124.83,124.94,29471.0,124.4618,124.7309,124.4319,124.5415,29471.0
2020-11-13 14:10:00,124.96,125.04,124.83,125.04,16843.0,124.5615,124.6412,124.4319,124.6412,16843.0
2020-11-13 14:20:00,125.06,125.16,124.79,124.93,26581.0,124.6612,124.7608,124.392,124.5316,26581.0
2020-11-13 14:30:00,124.93,125.25,124.83,125.15,25171.0,124.5316,124.8506,124.4319,124.7509,25171.0
2020-11-13 14:40:00,125.15,125.26,125.08,125.23,24224.0,124.7509,124.8605,124.6811,124.8306,24224.0
2020-11-13 14:50:00,125.27,125.37,125.2,125.25,56532.0,124.8705,124.9702,124.8007,124.8506,56532.0
2020-11-13 15:00:00,125.24,125.45,125.17,125.39,50479.0,124.8406,125.0499,124.7708,124.9901,50479.0
2020-11-13 15:10:00,125.33,125.44,125.14,125.24,58591.0,124.9303,125.0399,124.7409,124.8406,58591.0
2020-11-13 15:20:00,125.24,125.39,125.23,125.27,72043.0,124.8406,124.9901,124.8306,124.8705,72043.0
2020-11-13 15:30:00,125.26,125.39,125.13,125.2,53847.0,124.8605,124.9901,124.7309,124.8007,53847.0
2020-11-13 15:40:00,125.19,125.38,125.17,125.19,121936.0,124.7907,124.9801,124.7708,124.7907,121936.0
2020-11-13 15:50:00,125.21,125.3,124.97,124.98,178278.0,124.8107,124.9004,124.5714,124.5814,178278.0
2020-11-16 09:30:00,126.47,126.75,125.38,126.16,179799.0,126.0667,126.3458,124.9801,125.7577,179799.0
2020-11-16 09:40:00,126.14,126.3,125.3,125.5,114816.0,125.7377,125.8972,124.9004,125.0998,114816.0
2020-11-16 09:50:00,125.5,125.66,124.56,124.89,164620.0,125.0998,125.2592,124.1628,124.4917,164620.0
2020-11-16 10:00:00,124.87,125.22,124.76,124.91,72837.0,124.4718,124.8206,124.3621,124.5116,72837.0
2020-11-16 10:10:00,124.88,125.16,124.73,125.03,38970.0,124.4817,124.7608,124.3322,124.6313,38970.0
2020-11-16 10:20:00,125.0,125.12,124.63,124.83,85995.0,124.6013,124.721,124.2325,124.4319,85995.0
2020-11-16 10:30:00,124.95,125.33,124.8,124.86,108270.0,124.5515,124.9303,124.402,124.4618,108270.0
2020-11-16 10:40:00,124.85,125.28,124.8,125.18,58556.0,124.4518,124.8805,124.402,124.7808,58556.0
2020-11-16 10:50:00,125.17,125.18,124.87,125.12,163017.0,124.7708,124.7808,124.4718,124.721,163017.0
2020-11-16 11:00:00,125.14,125.35,124.99,125.26,112301.0,124.7409,124.9502,124.5914,124.8605,112301.0
2020-11-16 11:10:00,125.28,125.58,125.18,125.2,150391.0,124.8805,125.1795,124.7808,124.8007,150391.0
2020-11-16 11:20:00,125.19,125.43,125.03,125.39,65523.0,124.7907,125.03,124.6313,124.9901,65523.0
2020-11-16 11:30:00,125.38,125.75,125.37,125.68,48006.0,124.9801,125.349,124.9702,125.2792,48006.0
2020-11-16 11:40:00,125.67,126.02,125.54,125.87,223186.0,125.2692,125.6181,125.1396,125.4686,223186.0
2020-11-16 11:50:00,125.9,125.92,125.7,125.78,49333.0,125.4985,125.5184,125.2991,125.3789,49333.0
2020-11-16 12:00:00,125.79,125.95,125.79,125.94,34386.0,125.3888,125.5483,125.3888,125.5384,34386.0
2020-11-16 12:10:00,125.94,125.94,125.6,125.61,25208.0,125.5384,125.5384,125.1994,125.2094,25208.0
2020-11-16 12:20:00,125.61,125.66,125.45,125.47,29867.0,125.2094,125.2592,125.0499,125.0699,29867.0
2020-11-16 12:30:00,125.46,125.59,125.37,125.46,14211.0,125.0599,125.1895,124.9702,125.0599,14211.0
2020-11-16 12:40:00,125.47,125.61,125.28,125.61,35909.0,125.0699,125.2094,124.8805,125.2094,35909.0
2020-11-16 12:50:00,125.61,125.64,125.22,125.54,58936.0,125.2094,125.2393,124.8206,125.1396,58936.0
2020-11-16 13:00:00,125.54,125.61,125.29,125.52,36689.0,125.1396,125.2094,124.8904,125.1197,36689.0
2020-11-16 13:10:00,125.49,125.51,125.39,125.44,22737.0,125.0898,125.1097,124.9901,125.0399,22737.0
2020-11-16 13:20:00,125.42,125.47,125.0,125.05,40283.0,125.02,125.0699,124.6013,124.6512,40283.0
2020-11-16 13:30:00,125.05,125.37,124.97,125.02,52564.0,124.6512,124.9702,124.5714,124.6213,52564.0
2020-11-16 13:40:00,125.02,125.02,124.74,124.86,47019.0,124.6213,124.6213,124.3422,124.4618,47019.0
2020-11-16 13:50:00,124.86,124.93,124.76,124.83,38786.0,124.4618,124.5316,124.3621,124.4319,38786.0
2020-11-16 14:00:00,124.86,124.86,124.43,124.7,41883.0,124.4618,124.4618,124.0332,124.3023,41883.0
2020-11-16 14:10:00,124.72,125.06,124.63,125.0,28005.0,124.3222,124.6612,124.2325,124.6013,28005.0
2020-11-16 14:20:00,125.02,125.08,124.82,125.03,31473.0,124.6213,124.6811,124.4219,124.6313,31473.0
2020-11-16 14:30:00,125.06,125.23,124.99,125.1,24209.0,124.6612,124.8306,124.5914,124.701,24209.0
2020-11-16 14:40:00,125.09,125.36,125.02,125.11,28264.0,124.6911,124.9602,124.6213,124.711,28264.0
2020-11-16 14:50:00,125.12,125.28,124.99,125.28,22930.0,124.721,124.8805,124.5914,124.8805,22930.0
2020-11-16 15:00:00,125.29,125.37,125.13,125.37,33742.0,124.8904,124.9702,124.7309,124.9702,33742.0
2020-11-16 15:10:00,125.35,125.46,125.3,125.4,33392.0,124.9502,125.0599,124.9004,125.0001,33392.0
2020-11-16 15:20:00,125.4,125.57,125.27,125.38,41580.0,125.0001,125.1695,124.8705,124.9801,41580.0
2020-11-16 15:30:00,125.41,125.52,125.19,125.2,42972.0,125.01,125.1197,124.7907,124.8007,42972.0
2020-11-16 15:40:00,125.21,125.56,125.2,125.46,44372.0,124.8107,125.1596,124.8007,125.0599,44372.0
2020-11-16 15:50:00,125.45,125.77,125.43,125.63,273367.0,125.0499,125.3689,125.03,125.2293,273367.0
2020-11-17 09:30:00,125.29,125.66,124.54,124.68,92515.0,124.8904,125.2592,124.1428,124.2824,92515.0
2020-11-17 09:40:00,124.63,124.66,124.04,124.44,121453.0,124.2325,124.2624,123.6444,124.0431,121453.0
2020-11-17 09:50:00,124.45,124.47,123.7,123.8,137095.0,124.0531,124.073,123.3055,123.4052,137095.0
2020-11-17 10:00:00,123.83,124.14,123.48,124.07,129553.0,123.4351,123.7441,123.0862,123.6743,129553.0
2020-11-17 10:10:00,124.06,124.43,123.8,123.82,51429.0,123.6643,124.0332,123.4052,123.4251,51429.0
2020-11-17 10:20:00,123.83,124.37,123.73,124.33,59128.0,123.4351,123.9734,123.3354,123.9335,59128.0
2020-11-17 10:30:00,124.37,124.97,124.33,124.91,38346.0,123.9734,124.5714,123.9335,124.5116,38346.0
2020-11-17 10:40:00,124.88,125.08,124.84,124.93,42673.0,124.4817,124.6811,124.4419,124.5316,42673.0
2020-11-17 10:50:00,124.89,125.19,124.88,125.05,59191.0,124.4917,124.7907,124.4817,124.6512,59191.0
2020-11-17 11:00:00,125.02,125.07,124.59,124.97,59300.0,124.6213,124.6711,124.1927,124.5714,59300.0
2020-11-17 11:10:00,125.02,125.17,124.9,125.15,17933.0,124.6213,124.7708,124.5017,124.7509,17933.0
2020-11-17 11:20:00,125.18,125.37,124.99,125.33,26378.0,124.7808,124.9702,124.5914,124.9303,26378.0
2020-11-17 11:30:00,125.33,125.47,125.12,125.33,20892.0,124.9303,125.0699,124.721,124.9303,20892.0
2020-11-17 11:40:00,125.24,125.43,125.22,125.31,18740.0,124.8406,125.03,124.8206,124.9104,18740.0
2020-11-17 11:50:00,125.32,125.57,125.18,125.54,26591.0,124.9203,125.1695,124.7808,125.1396,26591.0
2020-11-17 12:00:00,125.55,125.55,125.23,125.52,18762.0,125.1496,125.1496,124.8306,125.1197,18762.0
2020-11-17 12:10:00,125.51,125.7,125.37,125.41,24086.0,125.1097,125.2991,124.9702,125.01,24086.0
2020-11-17 12:20:00,125.39,125.77,125.31,125.72,29902.0,124.9901,125.3689,124.9104,125.3191,29902.0
2020-11-17 12:30:00,125.71,125.8,125.6,125.74,64222.0,125.3091,125.3988,125.1994,125.339,64222.0
2020-11-17 12:40:00,125.73,125.97,125.7,125.96,26649.0,125.329,125.5683,125.2991,125.5583,26649.0
2020-11-17 12:50:00,125.99,126.06,125.69,125.84,25315.0,125.5882,125.658,125.2891,125.4387,25315.0
2020-11-17 13:00:00,125.85,126.01,125.58,125.81,37034.0,125.4486,125.6081,125.1795,125.4088,37034.0
2020-11-17 13:10:00,125.79,126.15,125.71,126.14,41490.0,125.3888,125.7477,125.3091,125.7377,41490.0
2020-11-17 13:20:00,126.12,126.45,126.11,126.24,49806.0,125.7178,126.0467,125.7078,125.8374,49806.0
2020-11-17 13:30:00,126.22,126.35,126.05,126.28,48387.0,125.8175,125.947,125.648,125.8773,48387.0
2020-11-17 13:40:00,126.26,126.33,126.07,126.13,19792.0,125.8573,125.9271,125.6679,125.7277,19792.0
2020-11-17 13:50:00,126.11,126.33,126.04,126.33,21184.0,125.7078,125.9271,125.638,125.9271,21184.0
2020-11-17 14:00:00,126.32,126.48,126.29,126.48,50961.0,125.9171,126.0766,125.8872,126.0766,50961.0
2020-11-17 14:10:00,126.49,126.6,126.44,126.57,29584.0,126.0866,126.1962,126.0368,126.1663,29584.0
2020-11-17 14:20:00,126.59,126.72,126.2,126.2,61217.0,126.1863,126.3159,125.7975,125.7975,61217.0
2020-11-17 14:30:00,126.26,126.37,126.14,126.32,22668.0,125.8573,125.967,125.7377,125.9171,22668.0
2020-11-17 14:40:00,126.33,126.47,126.19,126.37,29462.0,125.9271,126.0667,125.7876,125.967,29462.0
2020-11-17 14:50:00,126.39,126.52,126.28,126.34,64291.0,125.9869,126.1165,125.8773,125.9371,64291.0
2020-11-17 15:00:00,126.36,126.4,126.08,126.1,52119.0,125.957,125.9969,125.6779,125.6978,52119.0
2020-11-17 15:10:00,126.12,126.22,125.99,126.18,73208.0,125.7178,125.8175,125.5882,125.7776,73208.0
2020-11-17 15:20:00,126.16,126.41,126.03,126.39,66861.0,125.7577,126.0069,125.6281,125.9869,66861.0
2020-11-17 15:30:00,126.37,126.72,126.29,126.65,50640.0,125.967,126.3159,125.8872,126.2461,50640.0
2020-11-17 15:40:00,126.64,126.7,126.37,126.59,105114.0,126.2361,126.2959,125.967,126.1863,105114.0
2020-11-17 15:50:00,126.56,126.72,126.46,126.58,204813.0,126.1564,126.3159,126.0567,126.1763,204813.0
2020-11-18 09:30:00,126.91,127.81,126.82,126.96,276590.0,126.5053,127.4024,126.4155,126.5551,276590.0
2020-11-18 09:40:00,127.0,127.21,126.65,126.71,88836.0,126.595,126.8043,126.2461,126.3059,88836.0
2020-11-18 09:50:00,126.66,126.83,126.33,126.63,110700.0,126.2561,126.4255,125.9271,126.2262,110700.0
2020-11-18 10:00:00,126.65,126.87,126.26,126.34,94869.0,126.2461,126.4654,125.8573,125.9371,94869.0
2020-11-18 10:10:00,126.37,126.63,126.31,126.44,121990.0,125.967,126.2262,125.9072,126.0368,121990.0
2020-11-18 10:20:00,126.47,126.72,126.37,126.44,397792.0,126.0667,126.3159,125.967,126.0368,397792.0
2020-11-18 10:30:00,126.44,126.51,126.15,126.19,141758.0,126.0368,126.1065,125.7477,125.7876,141758.0
2020-11-18 10:40:00,126.2,126.42,125.99,126.41,111831.0,125.7975,126.0168,125.5882,126.0069,111831.0
2020-11-18 10:50:00,126.43,126.58,126.33,126.5,92133.0,126.0268,126.1763,125.9271,126.0966,92133.0
2020-11-18 11:00:00,126.53,126.76,126.49,126.69,76706.0,126.1265,126.3557,126.0866,126.286,76706.0
2020-11-18 11:10:00,126.69,126.94,126.66,126.82,104072.0,126.286,126.5352,126.2561,126.4155,104072.0
2020-11-18 11:20:00,126.82,127.1,126.73,127.06,107096.0,126.4155,126.6947,126.3258,126.6548,107096.0
2020-11-18 11:30:00,127.06,127.18,126.85,126.91,50339.0,126.6548,126.7744,126.4454,126.5053,50339.0
2020-11-18 11:40:00,126.92,127.14,126.79,127.13,37020.0,126.5152,126.7345,126.3856,126.7246,37020.0
2020-11-18 11:50:00,127.13,127.34,127.1,127.2,112696.0,126.7246,126.9339,126.6947,126.7943,112696.0
2020-11-18 12:00:00,127.2,127.27,127.04,127.17,59906.0,126.7943,126.8641,126.6348,126.7644,59906.0
2020-11-18 12:10:00,127.13,127.3,127.08,127.13,74825.0,126.7246,126.894,126.6747,126.7246,74825.0
2020-11-18 12:20:00,127.15,127.33,127.14,127.33,35079.0,126.7445,126.9239,126.7345,126.9239,35079.0
2020-11-18 12:30:00,127.31,127.6,127.21,127.52,72858.0,126.904,127.1931,126.8043,127.1133,72858.0
2020-11-18 12:40:00,127.54,127.55,127.18,127.35,47300.0,127.1332,127.1432,126.7744,126.9439,47300.0
2020-11-18 12:50:00,127.36,127.44,127.21,127.44,37542.0,126.9538,127.0336,126.8043,127.0336,37542.0
2020-11-18 13:00:00,127.45,127.56,127.37,127.5,35020.0,127.0435,127.1532,126.9638,127.0934,35020.0
2020-11-18 13:10:00,127.5,127.59,127.4,127.4,36166.0,127.0934,127.1831,126.9937,126.9937,36166.0
2020-11-18 13:20:00,127.39,127.61,127.37,127.37,62087.0,126.9837,127.203,126.9638,126.9638,62087.0
2020-11-18 13:30:00,127.37,127.41,127.18,127.19,89317.0,126.9638,127.0037,126.7744,126.7844,89317.0
2020-11-18 13:40:00,127.2,127.2,126.77,126.77,97490.0,126.7943,126.7943,126.3657,126.3657,97490.0
2020-11-18 13:50:00,126.77,126.8,126.59,126.77,109170.0,126.3657,126.3956,126.1863,126.3657,109170.0
2020-11-18 14:00:00,126.77,127.11,126.75,127.03,55350.0,126.3657,126.7046,126.3458,126.6249,55350.0
2020-11-18 14:10:00,127.04,127.05,126.78,126.79,51832.0,126.6348,126.6448,126.3757,126.3856,51832.0
2020-11-18 14:20:00,126.78,126.86,126.34,126.37,126777.0,126.3757,126.4554,125.9371,125.967,126777.0
2020-11-18 14:30:00,126.37,126.59,126.28,126.49,120089.0,125.967,126.1863,125.8773,126.0866,120089.0
2020-11-18 14:40:00,126.49,126.6,126.1,126.25,168441.0,126.0866,126.1962,125.6978,125.8474,168441.0
2020-11-18 14:50:00,126.25,126.38,126.0,126.09,165524.0,125.8474,125.9769,125.5982,125.6879,165524.0
2020-11-18 15:00:00,126.08,126.15,125.68,125.89,120343.0,125.6779,125.7477,125.2792,125.4885,120343.0
2020-11-18 15:10:00,125.9,126.0,125.72,125.72,153613.0,125.4985,125.5982,125.3191,125.3191,153613.0
2020-11-18 15:20:00,125.72,126.03,125.7,125.98,237956.0,125.3191,125.6281,125.2991,125.5782,237956.0
2020-11-18 15:30:00,125.96,125.98,125.1,125.12,208392.0,125.5583,125.5782,124.701,124.721,208392.0
2020-11-18 15:40:00,125.11,125.19,124.71,124.87,208951.0,124.711,124.7907,124.3123,124.4718,208951.0
2020-11-18 15:50:00,124.87,124.88,124.07,124.17,513163.0,124.4718,124.4817,123.6743,123.774,513163.0
2020-11-19 09:30:00,124.83,125.6,124.61,125.15,146854.0,124.4319,125.1994,124.2126,124.7509,146854.0
2020-11-19 09:40:00,125.13,125.18,124.42,124.48,58481.0,124.7309,124.7808,124.0232,124.083,58481.0
2020-11-19 09:50:00,124.47,125.08,124.43,125.05,41129.0,124.073,124.6811,124.0332,124.6512,41129.0
2020-11-19 10:00:00,125.12,125.36,124.9,125.03,65488.0,124.721,124.9602,124.5017,124.6313,65488.0
2020-11-19 10:10:00,124.99,125.45,124.99,125.38,91892.0,124.5914,125.0499,124.5914,124.9801,91892.0
2020-11-19 10:20:00,125.36,125.55,125.11,125.36,41809.0,124.9602,125.1496,124.711,124.9602,41809.0
2020-11-19 10:30:00,125.34,125.51,125.15,125.38,32484.0,124.9403,125.1097,124.7509,124.9801,32484.0
2020-11-19 10:40:00,125.39,125.86,125.38,125.53,183533.0,124.9901,125.4586,124.9801,125.1297,183533.0
2020-11-19 10:50:00,125.53,125.82,125.5,125.69,63815.0,125.1297,125.4187,125.0998,125.2891,63815.0
2020-11-19 11:00:00,125.68,125.87,125.57,125.6,56158.0,125.2792,125.4686,125.1695,125.1994,56158.0
2020-11-19 11:10:00,125.59,125.82,125.35,125.82,26671.0,125.1895,125.4187,124.9502,125.4187,26671.0
2020-11-19 11:20:00,125.82,125.88,125.65,125.68,42978.0,125.4187,125.4785,125.2493,125.2792,42978.0
2020-11-19 11:30:00,125.68,125.8,125.49,125.5,24427.0,125.2792,125.3988,125.0898,125.0998,24427.0
2020-11-19 11:40:00,125.49,125.57,125.33,125.33,19397.0,125.0898,125.1695,124.9303,124.9303,19397.0
2020-11-19 11:50:00,125.29,125.3,125.07,125.25,35594.0,124.8904,124.9004,124.6711,124.8506,35594.0
2020-11-19 12:00:00,125.27,125.29,125.05,125.1,79066.0,124.8705,124.8904,124.6512,124.701,79066.0
2020-11-19 12:10:00,125.11,125.15,124.42,124.6,138587.0,124.711,124.7509,124.0232,124.2026,138587.0
2020-11-19 12:20:00,124.68,124.74,124.43,124.47,38537.0,124.2824,124.3422,124.0332,124.073,38537.0
2020-11-19 12:30:00,124.48,124.83,124.39,124.82,50077.0,124.083,124.4319,123.9933,124.4219,50077.0
2020-11-19 12:40:00,124.77,124.95,124.48,124.54,47607.0,124.3721,124.5515,124.083,124.1428,47607.0
2020-11-19 12:50:00,124.49,124.57,124.3,124.36,48819.0,124.093,124.1727,123.9036,123.9634,48819.0
2020-11-19 13:00:00,124.38,124.67,124.3,124.53,19733.0,123.9833,124.2724,123.9036,124.1328,19733.0
2020-11-19 13:10:00,124.52,124.53,124.26,124.34,30722.0,124.1229,124.1328,123.8637,123.9435,30722.0
2020-11-19 13:20:00,124.33,124.65,124.25,124.51,34932.0,123.9335,124.2525,123.8537,124.1129,34932.0
2020-11-19 13:30:00,124.48,124.49,124.3,124.4,32691.0,124.083,124.093,123.9036,124.0033,32691.0
2020-11-19 13:40:00,124.4,124.66,124.35,124.65,45495.0,124.0033,124.2624,123.9534,124.2525,45495.0
2020-11-19 13:50:00,124.62,124.71,124.58,124.62,22819.0,124.2226,124.3123,124.1827,124.2226,22819.0
2020-11-19 14:00:00,124.59,124.71,124.53,124.65,21087.0,124.1927,124.3123,124.1328,124.2525,21087.0
2020-11-19 14:10:00,124.65,124.75,124.59,124.7,11670.0,124.2525,124.3521,124.1927,124.3023,11670.0
2020-11-19 14:20:00,124.72,124.84,124.65,124.82,11863.0,124.3222,124.4419,124.2525,124.4219,11863.0
2020-11-19 14:30:00,124.83,125.2,124.79,125.17,26206.0,124.4319,124.8007,124.392,124.7708,26206.0
2020-11-19 14:40:00,125.17,125.25,125.1,125.16,39963.0,124.7708,124.8506,124.701,124.7608,39963.0
2020-11-19 14:50:00,125.11,125.11,124.78,124.98,46963.0,124.711,124.711,124.3821,124.5814,46963.0
2020-11-19 15:00:00,124.96,124.97,124.73,124.8,32581.0,124.5615,124.5714,124.3322,124.402,32581.0
2020-11-19 15:10:00,124.79,124.93,124.65,124.79,29132.0,124.392,124.5316,124.2525,124.392,29132.0
2020-11-19 15:20:00,124.78,124.79,124.37,124.41,22084.0,124.3821,124.392,123.9734,124.0132,22084.0
2020-11-19 15:30:00,124.44,124.78,124.42,124.59,88609.0,124.0431,124.3821,124.0232,124.1927,88609.0
2020-11-19 15:40:00,124.57,124.96,124.51,124.9,207677.0,124.1727,124.5615,124.1129,124.5017,207677.0
2020-11-19 15:50:00,124.9,125.11,124.82,124.87,323333.0,124.5017,124.711,124.4219,124.4718,323333.0
2020-11-20 09:30:00,124.62,124.79,123.97,124.09,164169.0,124.2226,124.392,123.5746,123.6943,164169.0
2020-11-20 09:40:00,124.13,124.57,123.99,124.1,119701.0,123.7341,124.1727,123.5946,123.7042,119701.0
2020-11-20 09:50:00,124.09,124.16,123.66,124.15,128777.0,123.6943,123.764,123.2656,123.7541,128777.0
2020-11-20 10:00:00,124.24,124.64,124.09,124.4,55621.0,123.8438,124.2425,123.6943,124.0033,55621.0
2020-11-20 10:10:00,124.38,125.04,124.37,125.04,57647.0,123.9833,124.6412,123.9734,124.6412,57647.0
2020-11-20 10:20:00,125.04,125.38,125.01,125.01,72114.0,124.6412,124.9801,124.6113,124.6113,72114.0
2020-11-20 10:30:00,125.04,125.25,124.97,125.2,79618.0,124.6412,124.8506,124.5714,124.8007,79618.0
2020-11-20 10:40:00,125.21,125.21,124.91,124.99,53348.0,124.8107,124.8107,124.5116,124.5914,53348.0
2020-11-20 10:50:00,124.99,125.24,124.97,125.24,21866.0,124.5914,124.8406,124.5714,124.8406,21866.0
2020-11-20 11:00:00,125.22,125.56,125.16,125.44,65683.0,124.8206,125.1596,124.7608,125.0399,65683.0
2020-11-20 11:10:00,125.45,125.75,125.44,125.49,37586.0,125.0499,125.349,125.0399,125.0898,37586.0
2020-11-20 11:20:00,125.46,125.75,125.44,125.69,64017.0,125.0599,125.349,125.0399,125.2891,64017.0
2020-11-20 11:30:00,125.68,125.68,125.49,125.61,26432.0,125.2792,125.2792,125.0898,125.2094,26432.0
2020-11-20 11:40:00,125.62,125.66,125.46,125.53,22909.0,125.2194,125.2592,125.0599,125.1297,22909.0
2020-11-20 11:50:00,125.56,125.98,125.54,125.97,44286.0,125.1596,125.5782,125.1396,125.5683,44286.0
2020-11-20 12:00:00,125.97,126.11,125.91,125.95,63463.0,125.5683,125.7078,125.5084,125.5483,63463.0
2020-11-20 12:10:00,125.96,126.05,125.69,125.72,47459.0,125.5583,125.648,125.2891,125.3191,47459.0
2020-11-20 12:20:00,125.71,125.9,125.66,125.87,45663.0,125.3091,125.4985,125.2592,125.4686,45663.0
2020-11-20 12:30:00,125.85,125.87,125.49,125.5,30455.0,125.4486,125.4686,125.0898,125.0998,30455.0
2020-11-20 12:40:00,125.53,125.66,125.37,125.5,53571.0,125.1297,125.2592,124.9702,125.0998,53571.0
2020-11-20 12:50:00,125.49,125.54,125.33,125.39,50679.0,125.0898,125.1396,124.9303,124.9901,50679.0
2020-11-20 13:00:00,125.39,125.68,125.39,125.53,63198.0,124.9901,125.2792,124.9901,125.1297,63198.0
2020-11-20 13:10:00,125.56,125.63,125.47,125.59,15836.0,125.1596,125.2293,125.0699,125.1895,15836.0
2020-11-20 13:20:00,125.62,125.68,125.56,125.62,13753.0,125.2194,125.2792,125.1596,125.2194,13753.0
2020-11-20 13:30:00,125.61,125.85,125.56,125.8,24815.0,125.2094,125.4486,125.1596,125.3988,24815.0
2020-11-20 13:40:00,125.8,125.94,125.79,125.8,24829.0,125.3988,125.5384,125.3888,125.3988,24829.0
2020-11-20 13:50:00,125.8,125.97,125.74,125.89,41516.0,125.3988,125.5683,125.339,125.4885,41516.0
2020-11-20 14:00:00,125.89,125.93,125.71,125.86,51459.0,125.4885,125.5284,125.3091,125.4586,51459.0
2020-11-20 14:10:00,125.84,125.98,125.79,125.98,29213.0,125.4387,125.5782,125.3888,125.5782,29213.0
2020-11-20 14:20:00,125.92,126.06,125.88,125.91,25780.0,125.5184,125.658,125.4785,125.5084,25780.0
2020-11-20 14:30:00,125.92,126.01,125.87,125.96,30809.0,125.5184,125.6081,125.4686,125.5583,30809.0
2020-11-20 14:40:00,125.98,126.03,125.83,125.86,50618.0,125.5782,125.6281,125.4287,125.4586,50618.0
2020-11-20 14:50:00,125.85,126.02,125.84,126.0,49992.0,125.4486,125.6181,125.4387,125.5982,49992.0
2020-11-20 15:00:00,126.0,126.17,125.99,126.04,115691.0,125.5982,125.7676,125.5882,125.638,115691.0
2020-11-20 15:10:00,126.03,126.07,125.41,125.57,195647.0,125.6281,125.6679,125.01,125.1695,195647.0
2020-11-20 15:20:00,125.58,125.6,125.48,125.49,70954.0,125.1795,125.1994,125.0798,125.0898,70954.0
2020-11-20 15:30:00,125.49,125.78,125.46,125.78,92141.0,125.0898,125.3789,125.0599,125.3789,92141.0
2020-11-20 15:40:00,125.78,126.11,125.69,126.0,174585.0,125.3789,125.7078,125.2891,125.5982,174585.0
2020-11-20 15:50:00,125.98,126.59,125.96,126.04,808362.0,125.5782,126.1863,125.5583,125.638,808362.0
2020-11-23 09:30:00,127.34,127.4,126.23,126.45,174327.0,126.9339,126.9937,125.8274,126.0467,174327.0
2020-11-23 09:40:00,126.51,126.9,126.29,126.38,50070.0,126.1065,126.4953,125.8872,125.9769,50070.0
2020-11-23 09:50:00,126.39,126.4,125.87,126.01,48050.0,125.9869,125.9969,125.4686,125.6081,48050.0
2020-11-23 10:00:00,126.02,126.18,125.43,125.81,65410.0,125.6181,125.7776,125.03,125.4088,65410.0
2020-11-23 10:10:00,125.76,125.8,125.35,125.47,59752.0,125.3589,125.3988,124.9502,125.0699,59752.0
2020-11-23 10:20:00,125.46,125.69,125.26,125.66,43379.0,125.0599,125.2891,124.8605,125.2592,43379.0
2020-11-23 10:30:00,125.65,126.26,125.64,126.17,75743.0,125.2493,125.8573,125.2393,125.7676,75743.0
2020-11-23 10:40:00,126.27,126.81,126.2,126.72,63295.0,125.8673,126.4056,125.7975,126.3159,63295.0
2020-11-23 10:50:00,126.71,126.77,126.52,126.59,57366.0,126.3059,126.3657,126.1165,126.1863,57366.0
2020-11-23 11:00:00,126.58,126.8,126.52,126.62,25189.0,126.1763,126.3956,126.1165,126.2162,25189.0
2020-11-23 11:10:00,126.58,126.6,125.97,126.1,36341.0,126.1763,126.1962,125.5683,125.6978,36341.0
2020-11-23 11:20:00,126.12,126.36,126.08,126.27,14154.0,125.7178,125.957,125.6779,125.8673,14154.0
2020-11-23 11:30:00,126.36,126.64,126.18,126.58,31123.0,125.957,126.2361,125.7776,126.1763,31123.0
2020-11-23 11:40:00,126.52,126.65,126.44,126.63,24958.0,126.1165,126.2461,126.0368,126.2262,24958.0
2020-11-23 11:50:00,126.65,126.72,126.53,126.67,27504.0,126.2461,126.3159,126.1265,126.266,27504.0
2020-11-23 12:00:00,126.68,126.71,126.51,126.57,19323.0,126.276,126.3059,126.1065,126.1663,19323.0
2020-11-23 12:10:00,126.54,126.94,126.54,126.93,40488.0,126.1364,126.5352,126.1364,126.5252,40488.0
2020-11-23 12:20:00,126.95,127.08,126.9,126.96,24986.0,126.5451,126.6747,126.4953,126.5551,24986.0
2020-11-23 12:30:00,126.94,127.0,126.79,126.88,8763.0,126.5352,126.595,126.3856,126.4754,8763.0
2020-11-23 12:40:00,126.89,126.89,126.51,126.58,37184.0,126.4853,126.4853,126.1065,126.1763,37184.0
2020-11-23 12:50:00,126.58,126.75,126.52,126.75,17923.0,126.1763,126.3458,126.1165,126.3458,17923.0
2020-11-23 13:00:00,126.77,126.91,126.75,126.81,9133.0,126.3657,126.5053,126.3458,126.4056,9133.0
2020-11-23 13:10:00,126.8,126.8,126.56,126.72,5985.0,126.3956,126.3956,126.1564,126.3159,5985.0
2020-11-23 13:20:00,126.7,126.91,126.65,126.82,14238.0,126.2959,126.5053,126.2461,126.4155,14238.0
2020-11-23 13:30:00,126.8,127.01,126.79,126.98,18111.0,126.3956,126.6049,126.3856,126.575,18111.0
2020-11-23 13:40:00,126.98,127.03,126.77,126.85,12830.0,126.575,126.6249,126.3657,126.4454,12830.0
2020-11-23 13:50:00,126.82,126.97,126.78,126.97,20067.0,126.4155,126.5651,126.3757,126.5651,20067.0
2020-11-23 14:00:00,126.97,127.11,126.97,126.97,17905.0,126.5651,126.7046,126.5651,126.5651,17905.0
2020-11-23 14:10:00,126.98,127.09,126.93,126.95,9128.0,126.575,126.6847,126.5252,126.5451,9128.0
2020-11-23 14:20:00,126.97,126.99,126.7,126.74,16543.0,126.5651,126.585,126.2959,126.3358,16543.0
2020-11-23 14:30:00,126.76,126.92,126.76,126.91,21369.0,126.3557,126.5152,126.3557,126.5053,21369.0
2020-11-23 14:40:00,126.91,126.97,126.76,126.87,23147.0,126.5053,126.5651,126.3557,126.4654,23147.0
2020-11-23 14:50:00,126.86,127.18,126.85,127.18,46305.0,126.4554,126.7744,126.4454,126.7744,46305.0
2020-11-23 15:00:00,127.19,127.39,127.15,127.21,22000.0,126.7844,126.9837,126.7445,126.8043,22000.0
2020-11-23 15:10:00,127.19,127.21,126.58,126.69,46780.0,126.7844,126.8043,126.1763,126.286,46780.0
2020-11-23 15:20:00,126.69,126.69,126.44,126.54,29649.0,126.286,126.286,126.0368,126.1364,29649.0
2020-11-23 15:30:00,126.54,126.54,126.18,126.42,63858.0,126.1364,126.1364,125.7776,126.0168,63858.0
2020-11-23 15:40:00,126.42,126.69,126.35,126.49,82610.0,126.0168,126.286,125.947,126.0866,82610.0
2020-11-23 15:50:00,126.52,126.8,126.36,126.49,146023.0,126.1165,126.3956,125.957,126.0866,146023.0
2020-11-24 09:30:00,126.94,127.54,125.64,126.34,144105.0,126.5352,127.1332,125.2393,125.9371,144105.0
2020-11-24 09:40:00,126.32,126.54,125.91,126.19,48679.0,125.9171,126.1364,125.5084,125.7876,48679.0
2020-11-24 09:50:00,126.15,126.53,125.92,126.5,42741.0,125.7477,126.1265,125.5184,126.0966,42741.0
2020-11-24 10:00:00,126.5,126.87,126.22,126.65,25741.0,126.0966,126.4654,125.8175,126.2461,25741.0
2020-11-24 10:10:00,126.67,126.9,126.42,126.71,24989.0,126.266,126.4953,126.0168,126.3059,24989.0
2020-11-24 10:20:00,126.75,126.9,126.5,126.66,73355.0,126.3458,126.4953,126.0966,126.2561,73355.0
2020-11-24 10:30:00,126.65,126.93,126.65,126.71,11744.0,126.2461,126.5252,126.2461,126.3059,11744.0
2020-11-24 10:40:00,126.69,127.03,126.69,126.7,10784.0,126.286,126.6249,126.286,126.2959,10784.0
2020-11-24 10:50:00,126.76,126.76,126.47,126.55,33038.0,126.3557,126.3557,126.0667,126.1464,33038.0
2020-11-24 11:00:00,126.57,126.92,126.49,126.73,9987.0,126.1663,126.5152,126.0866,126.3258,9987.0
2020-11-24 11:10:00,126.72,126.84,126.65,126.67,10924.0,126.3159,126.4355,126.2461,126.266,10924.0
2020-11-24 11:20:00,126.66,126.94,126.58,126.75,22724.0,126.2561,126.5352,126.1763,126.3458,22724.0
2020-11-24 11:30:00,126.8,126.83,126.61,126.77,9055.0,126.3956,126.4255,126.2062,126.3657,9055.0
2020-11-24 11:40:00,126.76,127.28,126.76,127.19,19023.0,126.3557,126.8741,126.3557,126.7844,19023.0
2020-11-24 11:50:00,127.18,127.47,127.13,127.13,37495.0,126.7744,127.0635,126.7246,126.7246,37495.0
2020-11-24 12:00:00,127.18,127.21,126.95,127.13,20635.0,126.7744,126.8043,126.5451,126.7246,20635.0
2020-11-24 12:10:00,127.08,127.26,127.05,127.23,4635.0,126.6747,126.8541,126.6448,126.8242,4635.0
2020-11-24 12:20:00,127.27,127.36,127.02,127.26,9950.0,126.8641,126.9538,126.6149,126.8541,9950.0
2020-11-24 12:30:00,127.28,127.3,127.15,127.19,12398.0,126.8741,126.894,126.7445,126.7844,12398.0
2020-11-24 12:40:00,127.1,127.24,127.05,127.22,9777.0,126.6947,126.8342,126.6448,126.8143,9777.0
2020-11-24 12:50:00,127.23,127.49,127.22,127.46,28148.0,126.8242,127.0834,126.8143,127.0535,28148.0
2020-11-24 13:00:00,127.44,127.57,127.31,127.57,22994.0,127.0336,127.1632,126.904,127.1632,22994.0
2020-11-24 13:10:00,127.57,127.68,127.45,127.68,9199.0,127.1632,127.2728,127.0435,127.2728,9199.0
2020-11-24 13:20:00,127.68,127.68,127.12,127.27,13920.0,127.2728,127.2728,126.7146,126.8641,13920.0
2020-11-24 13:30:00,127.23,127.31,126.72,126.73,37691.0,126.8242,126.904,126.3159,126.3258,37691.0
2020-11-24 13:40:00,126.74,126.81,126.55,126.55,20337.0,126.3358,126.4056,126.1464,126.1464,20337.0
2020-11-24 13:50:00,126.58,126.6,126.34,126.36,22448.0,126.1763,126.1962,125.9371,125.957,22448.0
2020-11-24 14:00:00,126.35,126.44,126.23,126.29,19131.0,125.947,126.0368,125.8274,125.8872,19131.0
2020-11-24 14:10:00,126.27,126.47,126.26,126.36,16379.0,125.8673,126.0667,125.8573,125.957,16379.0
2020-11-24 14:20:00,126.37,126.37,126.13,126.13,14140.0,125.967,125.967,125.7277,125.7277,14140.0
2020-11-24 14:30:00,126.09,126.32,126.08,126.2,12210.0,125.6879,125.9171,125.6779,125.7975,12210.0
2020-11-24 14:40:00,126.17,126.3,126.12,126.3,10372.0,125.7676,125.8972,125.7178,125.8972,10372.0
2020-11-24 14:50:00,126.32,126.51,126.28,126.48,54488.0,125.9171,126.1065,125.8773,126.0766,54488.0
2020-11-24 15:00:00,126.46,126.61,126.33,126.6,17865.0,126.0567,126.2062,125.9271,126.1962,17865.0
2020-11-24 15:10:00,126.61,126.78,126.4,126.5,23704.0,126.2062,126.3757,125.9969,126.0966,23704.0
2020-11-24 15:20:00,126.53,126.61,126.43,126.44,45623.0,126.1265,126.2062,126.0268,126.0368,45623.0
2020-11-24 15:30:00,126.45,126.55,126.31,126.32,64199.0,126.0467,126.1464,125.9072,125.9171,64199.0
2020-11-24 15:40:00,126.31,126.32,125.76,125.99,116647.0,125.9072,125.9171,125.3589,125.5882,116647.0
2020-11-24 15:50:00,125.97,126.24,125.79,126.09,88100.0,125.5683,125.8374,125.3888,125.6879,88100.0
2020-11-25 09:30:00,126.36,126.89,126.01,126.84,79672.0,125.957,126.4853,125.6081,126.4355,79672.0
2020-11-25 09:40:00,126.75,127.05,126.64,126.97,92385.0,126.3458,126.6448,126.2361,126.5651,92385.0
2020-11-25 09:50:00,126.95,127.29,126.65,127.23,43796.0,126.5451,126.884,126.2461,126.8242,43796.0
2020-11-25 10:00:00,127.21,127.33,127.04,127.09,48067.0,126.8043,126.9239,126.6348,126.6847,48067.0
2020-11-25 10:10:00,127.14,127.19,126.74,126.85,46402.0,126.7345,126.7844,126.3358,126.4454,46402.0
2020-11-25 10:20:00,126.82,127.3,126.81,127.2,42999.0,126.4155,126.894,126.4056,126.7943,42999.0
2020-11-25 10:30:00,127.23,127.28,127.0,127.02,28476.0,126.8242,126.8741,126.595,126.6149,28476.0
2020-11-25 10:40:00,127.05,127.44,127.05,127.28,26463.0,126.6448,127.0336,126.6448,126.8741,26463.0
2020-11-25 10:50:00,127.28,127.32,126.8,126.83,17290.0,126.8741,126.914,126.3956,126.4255,17290.0
2020-11-25 11:00:00,126.84,127.0,126.81,126.94,16277.0,126.4355,126.595,126.4056,126.5352,16277.0
2020-11-25 11:10:00,127.0,127.35,126.83,127.19,22886.0,126.595,126.9439,126.4255,126.7844,22886.0
2020-11-25 11:20:00,127.19,127.19,126.57,126.59,31124.0,126.7844,126.7844,126.1663,126.1863,31124.0
2020-11-25 11:30:00,126.61,126.77,126.54,126.64,30930.0,126.2062,126.3657,126.1364,126.2361,30930.0
2020-11-25 11:40:00,126.66,126.86,126.45,126.8,35986.0,126.2561,126.4554,126.0467,126.3956,35986.0
2020-11-25 11:50:00,126.82,126.91,126.7,126.77,13105.0,126.4155,126.5053,126.2959,126.3657,13105.0
2020-11-25 12:00:00,126.77,126.82,126.64,126.73,18980.0,126.3657,126.4155,126.2361,126.3258,18980.0
2020-11-25 12:10:00,126.87,126.87,126.53,126.66,22215.0,126.4654,126.4654,126.1265,126.2561,22215.0
2020-11-25 12:20:00,126.66,126.83,126.65,126.67,25271.0,126.2561,126.4255,126.2461,126.266,25271.0
2020-11-25 12:30:00,126.73,126.85,126.53,126.66,18670.0,126.3258,126.4454,126.1265,126.2561,18670.0
2020-11-25 12:40:00,126.64,127.04,126.63,126.97,11708.0,126.2361,126.6348,126.2262,126.5651,11708.0
2020-11-25 12:50:00,126.96,126.98,126.8,126.92,13466.0,126.5551,126.575,126.3956,126.5152,13466.0
2020-11-25 13:00:00,126.9,127.06,126.9,127.01,24415.0,126.4953,126.6548,126.4953,126.6049,24415.0
2020-11-25 13:10:00,127.04,127.22,127.04,127.21,26225.0,126.6348,126.8143,126.6348,126.8043,26225.0
2020-11-25 13:20:00,127.24,127.31,127.08,127.11,44023.0,126.8342,126.904,126.6747,126.7046,44023.0
2020-11-25 13:30:00,127.1,127.2,127.03,127.08,13924.0,126.6947,126.7943,126.6249,126.6747,13924.0
2020-11-25 13:40:00,127.1,127.16,126.9,127.08,20965.0,126.6947,126.7545,126.4953,126.6747,20965.0
2020-11-25 13:50:00,127.1,127.24,127.06,127.07,21577.0,126.6947,126.8342,126.6548,126.6647,21577.0
2020-11-25 14:00:00,127.07,127.09,126.9,126.93,20318.0,126.6647,126.6847,126.4953,126.5252,20318.0
2020-11-25 14:10:00,126.95,126.97,126.7,126.8,17118.0,126.5451,126.5651,126.2959,126.3956,17118.0
2020-11-25 14:20:00,126.78,127.1,126.78,127.07,11351.0,126.3757,126.6947,126.3757,126.6647,11351.0
2020-11-25 14:30:00,127.12,127.12,126.86,126.94,14066.0,126.7146,126.7146,126.4554,126.5352,14066.0
2020-11-25 14:40:00,126.94,127.07,126.86,127.03,13850.0,126.5352,126.6647,126.4554,126.6249,13850.0
2020-11-25 14:50:00,127.03,127.15,126.99,127.08,25659.0,126.6249,126.7445,126.585,126.6747,25659.0
2020-11-25 15:00:00,127.09,127.11,126.94,126.98,33916.0,126.6847,126.7046,126.5352,126.575,33916.0
2020-11-25 15:10:00,126.97,127.1,126.8,126.82,52289.0,126.5651,126.6947,126.3956,126.4155,52289.0
2020-11-25 15:20:00,126.83,127.05,126.82,126.92,44727.0,126.4255,126.6448,126.4155,126.5152,44727.0
2020-11-25 15:30:00,126.9,127.14,126.8,126.94,49780.0,126.4953,126.7345,126.3956,126.5352,49780.0
2020-11-25 15:40:00,126.94,126.99,126.78,126.85,93361.0,126.5352,126.585,126.3757,126.4454,93361.0
2020-11-25 15:50:00,126.83,127.04,126.83,126.93,149805.0,126.4255,126.6348,126.4255,126.5252,149805.0
2020-11-27 09:30:00,127.5,128.69,127.48,128.49,157870.0,127.0934,128.2796,127.0734,128.0802,157870.0
2020-11-27 09:40:00,128.59,129.43,128.45,129.28,108372.0,128.1799,129.0172,128.0403,128.8677,108372.0
2020-11-27 09:50:00,129.29,129.95,129.05,129.77,135107.0,128.8777,129.5356,128.6384,129.3561,135107.0
2020-11-27 10:00:00,129.77,129.99,129.56,129.72,115573.0,129.3561,129.5754,129.1468,129.3063,115573.0
2020-11-27 10:10:00,129.87,130.01,129.68,129.88,72970.0,129.4558,129.5954,129.2664,129.4658,72970.0
2020-11-27 10:20:00,129.89,130.71,129.83,130.36,94622.0,129.4758,130.2931,129.4159,129.9443,94622.0
2020-11-27 10:30:00,130.38,130.92,130.38,130.82,65090.0,129.9642,130.5025,129.9642,130.4028,65090.0
2020-11-27 10:40:00,130.8,131.07,130.41,130.53,66952.0,130.3829,130.652,129.9941,130.1137,66952.0
2020-11-27 10:50:00,130.56,130.86,130.41,130.62,37651.0,130.1436,130.4427,129.9941,130.2034,37651.0
2020-11-27 11:00:00,130.62,131.05,130.51,130.85,39292.0,130.2034,130.6321,130.0938,130.4327,39292.0
2020-11-27 11:10:00,130.85,131.06,130.46,130.46,45858.0,130.4327,130.642,130.0439,130.0439,45858.0
2020-11-27 11:20:00,130.47,130.56,130.04,130.37,56629.0,130.0539,130.1436,129.6253,129.9542,56629.0
2020-11-27 11:30:00,130.33,130.9,130.28,130.86,41550.0,129.9144,130.4825,129.8645,130.4427,41550.0
2020-11-27 11:40:00,130.88,131.11,130.62,130.91,111589.0,130.4626,130.6919,130.2034,130.4925,111589.0
2020-11-27 11:50:00,130.87,131.13,130.72,131.05,33333.0,130.4526,130.7118,130.3031,130.6321,33333.0
2020-11-27 12:00:00,131.04,131.12,130.83,130.91,51037.0,130.6221,130.7018,130.4128,130.4925,51037.0
2020-11-27 12:10:00,130.88,131.06,130.64,130.95,46006.0,130.4626,130.642,130.2234,130.5324,46006.0
2020-11-27 12:20:00,130.98,130.99,130.71,130.79,68824.0,130.5623,130.5722,130.2931,130.3729,68824.0
2020-11-27 12:30:00,130.79,130.93,130.63,130.7,44575.0,130.3729,130.5124,130.2134,130.2832,44575.0
2020-11-27 12:40:00,130.7,130.92,130.51,130.84,44894.0,130.2832,130.5025,130.0938,130.4227,44894.0
2020-11-27 12:50:00,130.79,131.54,130.79,131.44,167978.0,130.3729,131.1205,130.3729,131.0208,167978.0
2020-11-30 09:30:00,132.53,133.63,132.4,132.69,190367.0,132.1073,133.2038,131.9777,132.2668,190367.0
2020-11-30 09:40:00,132.77,133.07,131.35,131.51,117965.0,132.3466,132.6456,130.9311,131.0906,117965.0
2020-11-30 09:50:00,131.49,131.79,131.15,131.51,41162.0,131.0707,131.3697,130.7317,131.0906,41162.0
2020-11-30 10:00:00,131.51,132.42,131.49,131.8,77588.0,131.0906,131.9977,131.0707,131.3797,77588.0
2020-11-30 10:10:00,131.83,132.4,131.66,131.76,84249.0,131.4096,131.9777,131.2401,131.3398,84249.0
2020-11-30 10:20:00,131.78,132.0,131.52,131.6,65157.0,131.3597,131.579,131.1006,131.1803,65157.0
2020-11-30 10:30:00,131.61,131.63,130.82,130.82,189178.0,131.1903,131.2102,130.4028,130.4028,189178.0
2020-11-30 10:40:00,130.82,130.85,129.76,130.14,145286.0,130.4028,130.4327,129.3462,129.725,145286.0
2020-11-30 10:50:00,130.15,130.41,129.97,130.32,74927.0,129.7349,129.9941,129.5555,129.9044,74927.0
2020-11-30 11:00:00,130.34,131.1,130.16,130.98,93035.0,129.9243,130.6819,129.7449,130.5623,93035.0
2020-11-30 11:10:00,130.99,131.73,130.96,131.67,42499.0,130.5722,131.3099,130.5423,131.2501,42499.0
2020-11-30 11:20:00,131.7,131.79,131.35,131.44,68393.0,131.28,131.3697,130.9311,131.0208,68393.0
2020-11-30 11:30:00,131.46,132.13,131.33,132.08,67835.0,131.0407,131.7086,130.9112,131.6588,67835.0
2020-11-30 11:40:00,132.08,132.2,131.72,131.78,56734.0,131.6588,131.7784,131.2999,131.3597,56734.0
2020-11-30 11:50:00,131.79,131.91,131.55,131.64,47934.0,131.3697,131.4893,131.1305,131.2202,47934.0
2020-11-30 12:00:00,131.63,131.65,131.27,131.43,48779.0,131.2102,131.2301,130.8514,131.0108,48779.0
2020-11-30 12:10:00,131.45,132.02,131.4,131.83,44538.0,131.0308,131.599,130.9809,131.4096,44538.0
2020-11-30 12:20:00,131.82,131.83,131.51,131.82,48438.0,131.3996,131.4096,131.0906,131.3996,48438.0
2020-11-30 12:30:00,131.85,131.99,131.42,131.44,34008.0,131.4295,131.5691,131.0009,131.0208,34008.0
2020-11-30 12:40:00,131.45,131.48,131.1,131.18,50472.0,131.0308,131.0607,130.6819,130.7616,50472.0
2020-11-30 12:50:00,131.17,131.44,131.16,131.4,50367.0,130.7517,131.0208,130.7417,130.9809,50367.0
2020-11-30 13:00:00,131.42,131.82,131.41,131.74,52472.0,131.0009,131.3996,130.9909,131.3199,52472.0
2020-11-30 13:10:00,131.73,131.92,131.61,131.92,67081.0,131.3099,131.4993,131.1903,131.4993,67081.0
2020-11-30 13:20:00,131.92,132.21,131.88,132.01,58769.0,131.4993,131.7884,131.4594,131.589,58769.0
2020-11-30 13:30:00,132.03,132.25,131.96,132.21,42083.0,131.6089,131.8282,131.5392,131.7884,42083.0
2020-11-30 13:40:00,132.21,132.27,132.04,132.27,42051.0,131.7884,131.8482,131.6189,131.8482,42051.0
2020-11-30 13:50:00,132.26,132.3,131.82,131.84,45443.0,131.8382,131.8781,131.3996,131.4195,45443.0
2020-11-30 14:00:00,131.87,132.44,131.87,132.37,63635.0,131.4494,132.0176,131.4494,131.9478,63635.0
2020-11-30 14:10:00,132.36,132.41,131.97,131.99,47101.0,131.9379,131.9877,131.5491,131.5691,47101.0
2020-11-30 14:20:00,132.0,132.34,131.99,132.21,44121.0,131.579,131.9179,131.5691,131.7884,44121.0
2020-11-30 14:30:00,132.22,132.26,131.97,132.1,34599.0,131.7983,131.8382,131.5491,131.6787,34599.0
2020-11-30 14:40:00,132.11,132.36,131.97,132.27,83559.0,131.6887,131.9379,131.5491,131.8482,83559.0
2020-11-30 14:50:00,132.25,132.48,132.21,132.46,93998.0,131.8282,132.0575,131.7884,132.0376,93998.0
2020-11-30 15:00:00,132.48,132.81,132.44,132.73,73113.0,132.0575,132.3864,132.0176,132.3067,73113.0
2020-11-30 15:10:00,132.71,132.84,132.62,132.65,56130.0,132.2868,132.4163,132.197,132.227,56130.0
2020-11-30 15:20:00,132.63,132.75,132.31,132.4,85287.0,132.207,132.3266,131.888,131.9777,85287.0
2020-11-30 15:30:00,132.4,132.79,132.37,132.71,131132.0,131.9777,132.3665,131.9478,132.2868,131132.0
2020-11-30 15:40:00,132.71,132.9,132.59,132.7,210209.0,132.2868,132.4762,132.1671,132.2768,210209.0
2020-11-30 15:50:00,132.7,133.22,132.7,133.14,387315.0,132.2768,132.7951,132.2768,132.7154,387315.0
2020-12-01 09:30:00,134.87,134.99,133.85,134.55,206863.0,134.4399,134.5595,133.4231,134.1209,206863.0
2020-12-01 09:40:00,134.55,135.29,134.3,135.09,190365.0,134.1209,134.8585,133.8717,134.6592,190365.0
2020-12-01 09:50:00,135.09,135.68,134.93,135.58,175978.0,134.6592,135.2473,134.4997,135.1476,175978.0
2020-12-01 10:00:00,135.59,136.04,135.32,135.56,147008.0,135.1576,135.6061,134.8884,135.1277,147008.0
2020-12-01 10:10:00,135.55,135.87,135.15,135.6,153292.0,135.1177,135.4367,134.719,135.1675,153292.0
2020-12-01 10:20:00,135.63,135.75,135.0,135.36,168338.0,135.1974,135.3171,134.5695,134.9283,168338.0
2020-12-01 10:30:00,135.32,135.43,133.41,133.51,231551.0,134.8884,134.9981,132.9845,133.0842,231551.0
2020-12-01 10:40:00,133.57,134.28,133.53,133.74,137010.0,133.144,133.8518,133.1041,133.3135,137010.0
2020-12-01 10:50:00,133.68,134.03,133.42,134.02,138515.0,133.2537,133.6026,132.9945,133.5926,138515.0
2020-12-01 11:00:00,134.05,134.13,133.62,134.0,116573.0,133.6225,133.7022,133.1939,133.5726,116573.0
2020-12-01 11:10:00,134.07,134.67,134.03,134.58,64122.0,133.6424,134.2405,133.6026,134.1508,64122.0
2020-12-01 11:20:00,134.58,134.79,134.33,134.39,85076.0,134.1508,134.3601,133.9016,133.9614,85076.0
2020-12-01 11:30:00,134.42,134.46,133.57,133.8,191113.0,133.9913,134.0312,133.144,133.3733,191113.0
2020-12-01 11:40:00,133.8,134.29,133.69,134.04,53612.0,133.3733,133.8617,133.2636,133.6125,53612.0
2020-12-01 11:50:00,134.09,134.24,133.7,133.74,55332.0,133.6624,133.8119,133.2736,133.3135,55332.0
2020-12-01 12:00:00,133.76,134.37,133.76,134.37,88774.0,133.3334,133.9415,133.3334,133.9415,88774.0
2020-12-01 12:10:00,134.35,134.41,134.01,134.03,45385.0,133.9215,133.9813,133.5826,133.6026,45385.0
2020-12-01 12:20:00,134.06,134.92,134.03,134.91,153901.0,133.6325,134.4897,133.6026,134.4797,153901.0
2020-12-01 12:30:00,134.91,134.92,134.42,134.48,139566.0,134.4797,134.4897,133.9913,134.0511,139566.0
2020-12-01 12:40:00,134.46,134.51,133.84,133.84,99414.0,134.0312,134.081,133.4132,133.4132,99414.0
2020-12-01 12:50:00,133.87,134.05,133.36,133.38,121567.0,133.4431,133.6225,132.9347,132.9546,121567.0
2020-12-01 13:00:00,133.41,133.48,132.87,133.32,145199.0,132.9845,133.0543,132.4463,132.8948,145199.0
2020-12-01 13:10:00,133.36,133.65,132.96,133.59,95865.0,132.9347,133.2238,132.536,133.164,95865.0
2020-12-01 13:20:00,133.65,133.92,133.59,133.92,73450.0,133.2238,133.4929,133.164,133.4929,73450.0
2020-12-01 13:30:00,133.91,134.02,133.55,133.69,29896.0,133.4829,133.5926,133.1241,133.2636,29896.0
2020-12-01 13:40:00,133.69,133.91,133.52,133.83,60088.0,133.2636,133.4829,133.0942,133.4032,60088.0
2020-12-01 13:50:00,133.84,133.94,133.53,133.83,56046.0,133.4132,133.5128,133.1041,133.4032,56046.0
2020-12-01 14:00:00,133.82,134.14,133.73,133.77,86265.0,133.3932,133.7122,133.3035,133.3434,86265.0
2020-12-01 14:10:00,133.82,134.23,133.81,134.11,183106.0,133.3932,133.8019,133.3833,133.6823,183106.0
2020-12-01 14:20:00,134.1,134.13,133.57,133.88,138738.0,133.6723,133.7022,133.144,133.453,138738.0
2020-12-01 14:30:00,133.8,133.94,133.45,133.53,59593.0,133.3733,133.5128,133.0244,133.1041,59593.0
2020-12-01 14:40:00,133.5,133.85,133.5,133.67,57267.0,133.0742,133.4231,133.0742,133.2437,57267.0
2020-12-01 14:50:00,133.66,133.67,133.26,133.33,85888.0,133.2337,133.2437,132.835,132.9048,85888.0
2020-12-01 15:00:00,133.35,133.39,132.81,133.02,74079.0,132.9247,132.9646,132.3864,132.5958,74079.0
2020-12-01 15:10:00,133.02,133.29,132.85,132.85,112085.0,132.5958,132.8649,132.4263,132.4263,112085.0
2020-12-01 15:20:00,132.88,133.3,132.74,133.3,86329.0,132.4562,132.8749,132.3167,132.8749,86329.0
2020-12-01 15:30:00,133.32,133.38,132.88,132.93,146001.0,132.8948,132.9546,132.4562,132.5061,146001.0
2020-12-01 15:40:00,132.96,133.34,132.84,133.08,107705.0,132.536,132.9148,132.4163,132.6556,107705.0
2020-12-01 15:50:00,133.02,133.2,132.76,132.77,294576.0,132.5958,132.7752,132.3366,132.3466,294576.0
2020-12-02 09:30:00,132.28,132.28,131.04,131.35,221573.0,131.8581,131.8581,130.6221,130.9311,221573.0
2020-12-02 09:40:00,131.25,131.73,131.12,131.12,131337.0,130.8314,131.3099,130.7018,130.7018,131337.0
2020-12-02 09:50:00,131.11,132.04,130.84,131.9,169355.0,130.6919,131.6189,130.4227,131.4793,169355.0
2020-12-02 10:00:00,131.93,132.56,131.86,131.99,115382.0,131.5092,132.1372,131.4395,131.5691,115382.0
2020-12-02 10:10:00,131.96,132.56,131.96,132.52,74897.0,131.5392,132.1372,131.5392,132.0974,74897.0
2020-12-02 10:20:00,132.56,132.94,132.5,132.55,118210.0,132.1372,132.516,132.0774,132.1273,118210.0
2020-12-02 10:30:00,132.53,132.92,132.42,132.82,52242.0,132.1073,132.4961,131.9977,132.3964,52242.0
2020-12-02 10:40:00,132.81,133.06,132.69,132.72,39743.0,132.3864,132.6356,132.2668,132.2967,39743.0
2020-12-02 10:50:00,132.67,132.68,132.24,132.27,29710.0,132.2469,132.2569,131.8183,131.8482,29710.0
2020-12-02 11:00:00,132.31,133.06,132.29,132.86,14699.0,131.888,132.6356,131.8681,132.4363,14699.0
2020-12-02 11:10:00,132.91,132.97,132.65,132.78,17462.0,132.4861,132.5459,132.227,132.3565,17462.0
2020-12-02 11:20:00,132.83,132.9,132.7,132.75,23079.0,132.4064,132.4762,132.2768,132.3266,23079.0
2020-12-02 11:30:00,132.72,132.73,132.18,132.29,17927.0,132.2967,132.3067,131.7585,131.8681,17927.0
2020-12-02 11:40:00,132.26,132.28,131.91,132.01,45602.0,131.8382,131.8581,131.4893,131.589,45602.0
2020-12-02 11:50:00,132.01,132.08,131.89,132.02,18992.0,131.589,131.6588,131.4694,131.599,18992.0
2020-12-02 12:00:00,131.98,132.56,131.96,132.46,83146.0,131.5591,132.1372,131.5392,132.0376,83146.0
2020-12-02 12:10:00,132.43,132.7,132.24,132.57,27476.0,132.0077,132.2768,131.8183,132.1472,27476.0
2020-12-02 12:20:00,132.58,132.73,132.45,132.65,22809.0,132.1572,132.3067,132.0276,132.227,22809.0
2020-12-02 12:30:00,132.75,132.93,132.68,132.82,49097.0,132.3266,132.5061,132.2569,132.3964,49097.0
2020-12-02 12:40:00,132.8,132.81,132.53,132.62,38431.0,132.3765,132.3864,132.1073,132.197,38431.0
2020-12-02 12:50:00,132.63,132.79,132.56,132.78,59051.0,132.207,132.3665,132.1372,132.3565,59051.0
2020-12-02 13:00:00,132.78,132.79,132.57,132.58,43629.0,132.3565,132.3665,132.1472,132.1572,43629.0
2020-12-02 13:10:00,132.62,132.75,132.41,132.43,76099.0,132.197,132.3266,131.9877,132.0077,76099.0
2020-12-02 13:20:00,132.4,132.61,132.34,132.5,46062.0,131.9777,132.1871,131.9179,132.0774,46062.0
2020-12-02 13:30:00,132.54,132.92,132.52,132.92,51833.0,132.1173,132.4961,132.0974,132.4961,51833.0
2020-12-02 13:40:00,132.91,132.96,132.44,132.56,32848.0,132.4861,132.536,132.0176,132.1372,32848.0
2020-12-02 13:50:00,132.5,132.82,132.46,132.51,35503.0,132.0774,132.3964,132.0376,132.0874,35503.0
2020-12-02 14:00:00,132.5,132.54,132.11,132.13,83565.0,132.0774,132.1173,131.6887,131.7086,83565.0
2020-12-02 14:10:00,132.18,132.72,132.17,132.7,79542.0,131.7585,132.2967,131.7485,132.2768,79542.0
2020-12-02 14:20:00,132.7,132.89,132.54,132.86,58985.0,132.2768,132.4662,132.1173,132.4363,58985.0
2020-12-02 14:30:00,132.85,133.12,132.82,132.89,72285.0,132.4263,132.6955,132.3964,132.4662,72285.0
2020-12-02 14:40:00,132.87,132.87,132.47,132.53,94429.0,132.4463,132.4463,132.0475,132.1073,94429.0
2020-12-02 14:50:00,132.54,132.64,132.45,132.63,65932.0,132.1173,132.217,132.0276,132.207,65932.0
2020-12-02 15:00:00,132.62,132.89,132.59,132.88,62339.0,132.197,132.4662,132.1671,132.4562,62339.0
2020-12-02 15:10:00,132.88,132.99,132.58,132.7,101628.0,132.4562,132.5659,132.1572,132.2768,101628.0
2020-12-02 15:20:00,132.71,132.83,132.52,132.58,147457.0,132.2868,132.4064,132.0974,132.1572,147457.0
2020-12-02 15:30:00,132.57,132.85,132.57,132.83,71687.0,132.1472,132.4263,132.1472,132.4064,71687.0
2020-12-02 15:40:00,132.86,133.2,132.8,133.06,150712.0,132.4363,132.7752,132.3765,132.6356,150712.0
2020-12-02 15:50:00,133.03,133.16,132.7,132.84,201606.0,132.6057,132.7353,132.2768,132.4163,201606.0
2020-12-03 09:30:00,133.18,133.58,132.68,132.88,116229.0,132.7553,133.154,132.2569,132.4562,116229.0
2020-12-03 09:40:00,132.88,133.8,132.5,133.74,170682.0,132.4562,133.3733,132.0774,133.3135,170682.0
2020-12-03 09:50:00,133.75,133.8,133.38,133.65,120443.0,133.3234,133.3733,132.9546,133.2238,120443.0
2020-12-03 10:00:00,133.71,134.07,133.65,133.88,115277.0,133.2836,133.6424,133.2238,133.453,115277.0
2020-12-03 10:10:00,133.9,134.18,133.86,133.89,69985.0,133.473,133.7521,133.4331,133.463,69985.0
2020-12-03 10:20:00,133.92,134.25,133.71,133.79,109044.0,133.4929,133.8218,133.2836,133.3633,109044.0
2020-12-03 10:30:00,133.83,134.2,133.76,133.85,125585.0,133.4032,133.772,133.3334,133.4231,125585.0
2020-12-03 10:40:00,133.84,134.08,133.56,134.03,53957.0,133.4132,133.6524,133.1341,133.6026,53957.0
2020-12-03 10:50:00,134.05,134.14,133.85,134.02,76805.0,133.6225,133.7122,133.4231,133.5926,76805.0
2020-12-03 11:00:00,133.98,134.35,133.92,134.19,123021.0,133.5527,133.9215,133.4929,133.762,123021.0
2020-12-03 11:10:00,134.18,134.35,133.96,134.06,156651.0,133.7521,133.9215,133.5328,133.6325,156651.0
2020-12-03 11:20:00,134.13,134.2,133.88,134.07,41665.0,133.7022,133.772,133.453,133.6424,41665.0
2020-12-03 11:30:00,134.06,134.09,133.63,133.71,38529.0,133.6325,133.6624,133.2038,133.2836,38529.0
2020-12-03 11:40:00,133.71,133.71,133.41,133.59,39306.0,133.2836,133.2836,132.9845,133.164,39306.0
2020-12-03 11:50:00,133.6,133.74,133.35,133.69,52740.0,133.1739,133.3135,132.9247,133.2636,52740.0
2020-12-03 12:00:00,133.69,133.79,133.52,133.74,60665.0,133.2636,133.3633,133.0942,133.3135,60665.0
2020-12-03 12:10:00,133.75,133.96,133.7,133.86,63529.0,133.3234,133.5328,133.2736,133.4331,63529.0
2020-12-03 12:20:00,133.87,134.07,133.85,134.04,46479.0,133.4431,133.6424,133.4231,133.6125,46479.0
2020-12-03 12:30:00,134.02,134.14,133.74,133.74,55033.0,133.5926,133.7122,133.3135,133.3135,55033.0
2020-12-03 12:40:00,133.83,133.87,133.69,133.82,35255.0,133.4032,133.4431,133.2636,133.3932,35255.0
2020-12-03 12:50:00,133.87,133.92,133.75,133.8,84143.0,133.4431,133.4929,133.3234,133.3733,84143.0
2020-12-03 13:00:00,133.87,133.89,133.55,133.6,72134.0,133.4431,133.463,133.1241,133.1739,72134.0
2020-12-03 13:10:00,133.62,133.72,133.51,133.62,45474.0,133.1939,133.2935,133.0842,133.1939,45474.0
2020-12-03 13:20:00,133.61,133.85,133.61,133.78,38059.0,133.1839,133.4231,133.1839,133.3533,38059.0
2020-12-03 13:30:00,133.77,133.84,133.48,133.55,47238.0,133.3434,133.4132,133.0543,133.1241,47238.0
2020-12-03 13:40:00,133.55,133.8,133.38,133.79,65811.0,133.1241,133.3733,132.9546,133.3633,65811.0
2020-12-03 13:50:00,133.79,133.96,133.61,133.75,37695.0,133.3633,133.5328,133.1839,133.3234,37695.0
2020-12-03 14:00:00,133.8,134.01,133.66,133.99,113662.0,133.3733,133.5826,133.2337,133.5627,113662.0
2020-12-03 14:10:00,133.96,133.99,133.57,133.7,57530.0,133.5328,133.5627,133.144,133.2736,57530.0
2020-12-03 14:20:00,133.71,133.89,133.61,133.86,76975.0,133.2836,133.463,133.1839,133.4331,76975.0
2020-12-03 14:30:00,133.87,134.02,133.85,133.92,33071.0,133.4431,133.5926,133.4231,133.4929,33071.0
2020-12-03 14:40:00,133.95,134.2,133.9,134.19,59091.0,133.5228,133.772,133.473,133.762,59091.0
2020-12-03 14:50:00,134.21,134.29,134.07,134.24,73072.0,133.782,133.8617,133.6424,133.8119,73072.0
2020-12-03 15:00:00,134.25,134.3,134.03,134.03,96249.0,133.8218,133.8717,133.6026,133.6026,96249.0
2020-12-03 15:10:00,134.05,134.19,133.97,134.08,52538.0,133.6225,133.762,133.5427,133.6524,52538.0
2020-12-03 15:20:00,134.06,134.24,134.01,134.07,73661.0,133.6325,133.8119,133.5826,133.6424,73661.0
2020-12-03 15:30:00,134.08,134.43,134.01,134.16,95351.0,133.6524,134.0013,133.5826,133.7321,95351.0
2020-12-03 15:40:00,134.15,134.16,133.15,133.92,217705.0,133.7222,133.7321,132.7254,133.4929,217705.0
2020-12-03 15:50:00,133.88,133.93,133.5,133.83,309374.0,133.453,133.5029,133.0742,133.4032,309374.0
2020-12-04 09:30:00,134.56,134.84,133.89,134.62,105759.0,134.1309,134.41,133.463,134.1907,105759.0
2020-12-04 09:40:00,134.63,134.97,134.36,134.85,61087.0,134.2006,134.5396,133.9315,134.4199,61087.0
2020-12-04 09:50:00,134.84,135.35,134.68,135.22,56240.0,134.41,134.9183,134.2505,134.7888,56240.0
2020-12-04 10:00:00,135.28,135.41,134.76,134.84,42900.0,134.8486,134.9782,134.3302,134.41,42900.0
2020-12-04 10:10:00,134.84,135.1,134.75,135.06,49905.0,134.41,134.6691,134.3203,134.6293,49905.0
2020-12-04 10:20:00,135.06,135.25,134.98,135.02,55526.0,134.6293,134.8187,134.5495,134.5894,55526.0
2020-12-04 10:30:00,135.03,135.71,135.03,135.61,88940.0,134.5994,135.2772,134.5994,135.1775,88940.0
2020-12-04 10:40:00,135.59,135.91,135.59,135.86,44310.0,135.1576,135.4766,135.1576,135.4267,44310.0
2020-12-04 10:50:00,135.85,136.06,135.79,136.0,31069.0,135.4167,135.6261,135.3569,135.5663,31069.0
2020-12-04 11:00:00,136.0,136.02,135.53,135.63,18654.0,135.5663,135.5862,135.0978,135.1974,18654.0
2020-12-04 11:10:00,135.6,135.93,135.41,135.85,34679.0,135.1675,135.4965,134.9782,135.4167,34679.0
2020-12-04 11:20:00,135.92,136.1,135.82,136.04,34498.0,135.4865,135.6659,135.3868,135.6061,34498.0
2020-12-04 11:30:00,136.06,136.43,136.0,136.43,41573.0,135.6261,135.9949,135.5663,135.9949,41573.0
2020-12-04 11:40:00,136.44,136.52,136.22,136.32,17431.0,136.0049,136.0846,135.7856,135.8852,17431.0
2020-12-04 11:50:00,136.37,136.4,135.97,136.24,26889.0,135.9351,135.965,135.5364,135.8055,26889.0
2020-12-04 12:00:00,136.24,136.33,135.99,135.99,13405.0,135.8055,135.8952,135.5563,135.5563,13405.0
2020-12-04 12:10:00,135.97,136.16,135.9,136.11,22594.0,135.5364,135.7258,135.4666,135.6759,22594.0
2020-12-04 12:20:00,136.07,136.11,135.75,135.89,18148.0,135.636,135.6759,135.3171,135.4566,18148.0
2020-12-04 12:30:00,135.87,136.1,135.83,135.95,16710.0,135.4367,135.6659,135.3968,135.5164,16710.0
2020-12-04 12:40:00,135.96,136.21,135.84,136.06,17094.0,135.5264,135.7756,135.4068,135.6261,17094.0
2020-12-04 12:50:00,136.06,136.18,135.94,136.18,14760.0,135.6261,135.7457,135.5065,135.7457,14760.0
2020-12-04 13:00:00,136.12,136.29,136.04,136.25,31317.0,135.6859,135.8553,135.6061,135.8155,31317.0
2020-12-04 13:10:00,136.28,136.4,136.24,136.33,15435.0,135.8454,135.965,135.8055,135.8952,15435.0
2020-12-04 13:20:00,136.32,136.49,136.3,136.37,17624.0,135.8852,136.0547,135.8653,135.9351,17624.0
2020-12-04 13:30:00,136.4,136.53,136.31,136.31,66895.0,135.965,136.0946,135.8753,135.8753,66895.0
2020-12-04 13:40:00,136.28,136.36,136.0,136.06,24058.0,135.8454,135.9251,135.5663,135.6261,24058.0
2020-12-04 13:50:00,136.04,136.15,135.92,136.11,23204.0,135.6061,135.7158,135.4865,135.6759,23204.0
2020-12-04 14:00:00,136.13,136.15,135.83,135.89,23859.0,135.6959,135.7158,135.3968,135.4566,23859.0
2020-12-04 14:10:00,135.92,135.94,135.7,135.8,40163.0,135.4865,135.5065,135.2672,135.3669,40163.0
2020-12-04 14:20:00,135.85,135.85,135.55,135.59,26895.0,135.4167,135.4167,135.1177,135.1576,26895.0
2020-12-04 14:30:00,135.62,135.67,135.44,135.56,34601.0,135.1875,135.2373,135.0081,135.1277,34601.0
2020-12-04 14:40:00,135.52,135.9,135.5,135.84,24555.0,135.0878,135.4666,135.0679,135.4068,24555.0
2020-12-04 14:50:00,135.84,135.93,135.67,135.93,41697.0,135.4068,135.4965,135.2373,135.4965,41697.0
2020-12-04 15:00:00,135.93,136.05,135.79,136.03,51835.0,135.4965,135.6161,135.3569,135.5962,51835.0
2020-12-04 15:10:00,136.0,136.04,135.79,135.97,28778.0,135.5663,135.6061,135.3569,135.5364,28778.0
2020-12-04 15:20:00,135.96,136.09,135.89,135.97,45648.0,135.5264,135.656,135.4566,135.5364,45648.0
2020-12-04 15:30:00,136.0,136.12,135.91,136.09,59121.0,135.5663,135.6859,135.4766,135.656,59121.0
2020-12-04 15:40:00,136.07,136.39,136.01,136.22,107550.0,135.636,135.955,135.5762,135.7856,107550.0
2020-12-04 15:50:00,136.2,136.42,136.15,136.2,1349714.0,135.7656,135.9849,135.7158,135.7656,1349714.0
2020-12-07 09:30:00,136.52,139.24,136.52,138.86,132480.0,136.0846,138.7959,136.0846,138.4171,132480.0
2020-12-07 09:40:00,138.9,139.76,138.76,139.14,86897.0,138.457,139.3143,138.3175,138.6963,86897.0
2020-12-07 09:50:00,139.18,139.44,138.9,139.26,101937.0,138.7361,138.9953,138.457,138.8159,101937.0
2020-12-07 10:00:00,139.26,139.44,138.69,138.69,71402.0,138.8159,138.9953,138.2477,138.2477,71402.0
2020-12-07 10:10:00,138.66,138.69,137.87,137.9,65794.0,138.2178,138.2477,137.4303,137.4602,65794.0
2020-12-07 10:20:00,137.88,138.37,137.62,138.33,51824.0,137.4403,137.9287,137.1811,137.8888,51824.0
2020-12-07 10:30:00,138.36,138.44,137.99,138.24,86308.0,137.9187,137.9985,137.5499,137.7991,86308.0
2020-12-07 10:40:00,138.25,138.38,137.82,138.21,44245.0,137.8091,137.9387,137.3805,137.7692,44245.0
2020-12-07 10:50:00,138.2,138.46,138.11,138.42,25283.0,137.7593,138.0184,137.6695,137.9786,25283.0
2020-12-07 11:00:00,138.44,138.66,138.04,138.6,32938.0,137.9985,138.2178,137.5998,138.158,32938.0
2020-12-07 11:10:00,138.6,138.65,138.35,138.54,39360.0,138.158,138.2078,137.9088,138.0982,39360.0
2020-12-07 11:20:00,138.56,138.85,138.39,138.83,28691.0,138.1181,138.4072,137.9486,138.3872,28691.0
2020-12-07 11:30:00,138.83,138.97,138.68,138.94,12541.0,138.3872,138.5268,138.2377,138.4969,12541.0
2020-12-07 11:40:00,138.95,139.28,138.94,139.13,28098.0,138.5069,138.8358,138.4969,138.6863,28098.0
2020-12-07 11:50:00,139.15,139.25,138.83,139.03,21074.0,138.7062,138.8059,138.3872,138.5866,21074.0
2020-12-07 12:00:00,139.05,139.28,138.91,139.15,20755.0,138.6065,138.8358,138.467,138.7062,20755.0
2020-12-07 12:10:00,139.15,139.15,138.84,139.1,39351.0,138.7062,138.7062,138.3972,138.6564,39351.0
2020-12-07 12:20:00,139.08,139.22,138.57,138.68,20639.0,138.6364,138.776,138.1281,138.2377,20639.0
2020-12-07 12:30:00,138.68,138.72,138.32,138.32,36141.0,138.2377,138.2776,137.8789,137.8789,36141.0
2020-12-07 12:40:00,138.32,138.33,137.96,138.18,31503.0,137.8789,137.8888,137.52,137.7393,31503.0
2020-12-07 12:50:00,138.13,138.45,138.06,138.28,50727.0,137.6895,138.0085,137.6197,137.839,50727.0
2020-12-07 13:00:00,138.33,138.46,138.06,138.06,24495.0,137.8888,138.0184,137.6197,137.6197,24495.0
2020-12-07 13:10:00,138.05,138.16,137.9,138.1,33867.0,137.6097,137.7194,137.4602,137.6596,33867.0
2020-12-07 13:20:00,138.11,138.42,137.95,138.29,21502.0,137.6695,137.9786,137.51,137.849,21502.0
2020-12-07 13:30:00,138.28,138.36,137.97,138.1,29693.0,137.839,137.9187,137.53,137.6596,29693.0
2020-12-07 13:40:00,138.09,138.1,137.66,137.72,43545.0,137.6496,137.6596,137.221,137.2808,43545.0
2020-12-07 13:50:00,137.71,137.94,137.63,137.82,41483.0,137.2708,137.5001,137.1911,137.3805,41483.0
2020-12-07 14:00:00,137.81,137.85,137.5,137.69,20126.0,137.3705,137.4104,137.0615,137.2509,20126.0
2020-12-07 14:10:00,137.71,137.77,137.48,137.53,18305.0,137.2708,137.3306,137.0415,137.0914,18305.0
2020-12-07 14:20:00,137.54,137.6,137.15,137.21,86052.0,137.1014,137.1612,136.7126,136.7724,86052.0
2020-12-07 14:30:00,137.28,137.39,137.09,137.15,98071.0,136.8422,136.9518,136.6528,136.7126,98071.0
2020-12-07 14:40:00,137.14,137.51,137.11,137.45,36319.0,136.7026,137.0715,136.6727,137.0116,36319.0
2020-12-07 14:50:00,137.43,137.45,137.06,137.11,71154.0,136.9917,137.0116,136.6229,136.6727,71154.0
2020-12-07 15:00:00,137.11,137.19,136.88,136.97,235156.0,136.6727,136.7525,136.4435,136.5332,235156.0
2020-12-07 15:10:00,136.97,137.16,136.71,137.13,112971.0,136.5332,136.7226,136.274,136.6927,112971.0
2020-12-07 15:20:00,137.13,137.31,137.03,137.22,56413.0,136.6927,136.8721,136.593,136.7824,56413.0
2020-12-07 15:30:00,137.27,137.73,137.27,137.69,80870.0,136.8322,137.2908,136.8322,137.2509,80870.0
2020-12-07 15:40:00,137.65,137.65,137.16,137.19,87837.0,137.211,137.211,136.7226,136.7525,87837.0
2020-12-07 15:50:00,137.15,137.67,137.15,137.47,250386.0,136.7126,137.2309,136.7126,137.0316,250386.0
2020-12-08 09:30:00,137.2,138.13,137.19,137.34,88846.0,136.7624,137.6895,136.7525,136.902,88846.0
2020-12-08 09:40:00,137.34,137.78,137.15,137.21,45109.0,136.902,137.3406,136.7126,136.7724,45109.0
2020-12-08 09:50:00,137.17,137.6,136.86,137.58,26710.0,136.7325,137.1612,136.4235,137.1412,26710.0
2020-12-08 10:00:00,137.53,137.53,136.95,137.4,20952.0,137.0914,137.0914,136.5132,136.9618,20952.0
2020-12-08 10:10:00,137.39,137.46,136.99,137.15,20728.0,136.9518,137.0216,136.5531,136.7126,20728.0
2020-12-08 10:20:00,137.05,137.29,137.03,137.22,23215.0,136.6129,136.8522,136.593,136.7824,23215.0
2020-12-08 10:30:00,137.26,137.62,137.17,137.62,24461.0,136.8223,137.1811,136.7325,137.1811,24461.0
2020-12-08 10:40:00,137.61,137.87,137.47,137.87,27130.0,137.1711,137.4303,137.0316,137.4303,27130.0
2020-12-08 10:50:00,137.79,138.15,137.76,138.08,37742.0,137.3506,137.7094,137.3207,137.6396,37742.0
2020-12-08 11:00:00,138.08,138.08,137.61,137.68,45700.0,137.6396,137.6396,137.1711,137.2409,45700.0
2020-12-08 11:10:00,137.68,138.15,137.68,138.04,25583.0,137.2409,137.7094,137.2409,137.5998,25583.0
2020-12-08 11:20:00,138.01,138.12,137.82,137.94,17070.0,137.5699,137.6795,137.3805,137.5001,17070.0
2020-12-08 11:30:00,138.02,138.08,137.8,137.93,18450.0,137.5798,137.6396,137.3605,137.4901,18450.0
2020-12-08 11:40:00,137.94,138.32,137.76,138.24,24096.0,137.5001,137.8789,137.3207,137.7991,24096.0
2020-12-08 11:50:00,138.27,138.84,138.26,138.77,38231.0,137.829,138.3972,137.8191,138.3274,38231.0
2020-12-08 12:00:00,138.73,138.89,138.55,138.75,8895.0,138.2876,138.4471,138.1081,138.3075,8895.0
2020-12-08 12:10:00,138.72,138.9,138.6,138.65,17530.0,138.2776,138.457,138.158,138.2078,17530.0
2020-12-08 12:20:00,138.65,139.25,138.65,139.16,54767.0,138.2078,138.8059,138.2078,138.7162,54767.0
2020-12-08 12:30:00,139.11,139.2,138.87,139.1,27803.0,138.6664,138.7561,138.4271,138.6564,27803.0
2020-12-08 12:40:00,139.11,139.12,138.92,139.06,11107.0,138.6664,138.6763,138.477,138.6165,11107.0
2020-12-08 12:50:00,139.0,139.19,138.92,139.15,62961.0,138.5567,138.7461,138.477,138.7062,62961.0
2020-12-08 13:00:00,139.16,139.6,139.15,139.59,53384.0,138.7162,139.1548,138.7062,139.1448,53384.0
2020-12-08 13:10:00,139.56,139.56,139.24,139.28,24591.0,139.1149,139.1149,138.7959,138.8358,24591.0
2020-12-08 13:20:00,139.3,139.47,139.23,139.4,9518.0,138.8557,139.0252,138.786,138.9554,9518.0
2020-12-08 13:30:00,139.34,139.48,139.23,139.25,22545.0,138.8956,139.0352,138.786,138.8059,22545.0
2020-12-08 13:40:00,139.22,139.42,139.19,139.19,9096.0,138.776,138.9754,138.7461,138.7461,9096.0
2020-12-08 13:50:00,139.16,139.35,139.0,139.27,11611.0,138.7162,138.9056,138.5567,138.8258,11611.0
2020-12-08 14:00:00,139.24,139.4,139.08,139.38,34486.0,138.7959,138.9554,138.6364,138.9355,34486.0
2020-12-08 14:10:00,139.37,139.73,139.37,139.73,50672.0,138.9255,139.2844,138.9255,139.2844,50672.0
2020-12-08 14:20:00,139.72,139.84,139.67,139.78,21278.0,139.2744,139.394,139.2246,139.3342,21278.0
2020-12-08 14:30:00,139.8,139.97,139.66,139.97,54659.0,139.3541,139.5236,139.2146,139.5236,54659.0
2020-12-08 14:40:00,139.99,140.03,139.78,139.93,74707.0,139.5435,139.5834,139.3342,139.4837,74707.0
2020-12-08 14:50:00,139.92,139.92,139.61,139.61,35842.0,139.4738,139.4738,139.1648,139.1648,35842.0
2020-12-08 15:00:00,139.71,139.82,139.68,139.69,21617.0,139.2644,139.3741,139.2345,139.2445,21617.0
2020-12-08 15:10:00,139.75,139.75,139.52,139.64,35038.0,139.3043,139.3043,139.075,139.1947,35038.0
2020-12-08 15:20:00,139.67,139.77,139.57,139.62,48281.0,139.2246,139.3242,139.1249,139.1747,48281.0
2020-12-08 15:30:00,139.62,139.95,139.62,139.87,36732.0,139.1747,139.5037,139.1747,139.4239,36732.0
2020-12-08 15:40:00,139.84,139.98,139.74,139.74,65818.0,139.394,139.5336,139.2943,139.2943,65818.0
2020-12-08 15:50:00,139.89,140.34,139.89,140.12,173876.0,139.4439,139.8924,139.4439,139.6731,173876.0
2020-12-09 09:30:00,141.02,142.0,140.11,140.75,186694.0,140.5703,141.5471,139.6632,140.3011,186694.0
2020-12-09 09:40:00,140.78,141.44,140.73,141.15,73803.0,140.331,140.9889,140.2812,140.6998,73803.0
2020-12-09 09:50:00,141.15,141.4,141.06,141.35,42405.0,140.6998,140.949,140.6101,140.8992,42405.0
2020-12-09 10:00:00,141.36,141.36,140.62,140.77,57542.0,140.9092,140.9092,140.1715,140.3211,57542.0
2020-12-09 10:10:00,140.75,140.76,139.95,140.76,99331.0,140.3011,140.3111,139.5037,140.3111,99331.0
2020-12-09 10:20:00,140.74,140.75,140.52,140.66,69172.0,140.2912,140.3011,140.0719,140.2114,69172.0
2020-12-09 10:30:00,140.65,140.87,140.31,140.34,70692.0,140.2014,140.4207,139.8625,139.8924,70692.0
2020-12-09 10:40:00,140.31,140.76,140.17,140.76,82350.0,139.8625,140.3111,139.723,140.3111,82350.0
2020-12-09 10:50:00,140.77,140.86,140.51,140.57,34394.0,140.3211,140.4108,140.0619,140.1217,34394.0
2020-12-09 11:00:00,140.51,140.55,140.12,140.22,28081.0,140.0619,140.1018,139.6731,139.7728,28081.0
2020-12-09 11:10:00,140.25,140.7,140.23,140.61,32743.0,139.8027,140.2513,139.7828,140.1616,32743.0
2020-12-09 11:20:00,140.64,140.93,140.53,140.88,20765.0,140.1915,140.4805,140.0818,140.4307,20765.0
2020-12-09 11:30:00,140.87,140.93,140.7,140.71,40890.0,140.4207,140.4805,140.2513,140.2612,40890.0
2020-12-09 11:40:00,140.71,140.73,140.31,140.44,24573.0,140.2612,140.2812,139.8625,139.9921,24573.0
2020-12-09 11:50:00,140.44,140.79,140.34,140.79,27466.0,139.9921,140.341,139.8924,140.341,27466.0
2020-12-09 12:00:00,140.69,140.81,140.6,140.81,30764.0,140.2413,140.3609,140.1516,140.3609,30764.0
2020-12-09 12:10:00,140.83,141.0,140.68,140.77,71856.0,140.3809,140.5503,140.2313,140.3211,71856.0
2020-12-09 12:20:00,140.76,140.86,140.5,140.83,26845.0,140.3111,140.4108,140.0519,140.3809,26845.0
2020-12-09 12:30:00,140.81,140.82,140.16,140.17,22548.0,140.3609,140.3709,139.713,139.723,22548.0
2020-12-09 12:40:00,140.13,140.18,139.13,139.14,97275.0,139.6831,139.7329,138.6863,138.6963,97275.0
2020-12-09 12:50:00,139.14,139.14,138.83,138.93,93203.0,138.6963,138.6963,138.3872,138.4869,93203.0
2020-12-09 13:00:00,138.92,138.92,137.77,137.87,230309.0,138.477,138.477,137.3306,137.4303,230309.0
2020-12-09 13:10:00,137.88,137.88,137.09,137.21,242961.0,137.4403,137.4403,136.6528,136.7724,242961.0
2020-12-09 13:20:00,137.19,137.54,136.73,136.88,107612.0,136.7525,137.1014,136.2939,136.4435,107612.0
2020-12-09 13:30:00,136.86,136.86,136.0,136.66,125908.0,136.4235,136.4235,135.5663,136.2242,125908.0
2020-12-09 13:40:00,136.75,136.78,136.4,136.57,98885.0,136.3139,136.3438,135.965,136.1345,98885.0
2020-12-09 13:50:00,136.54,136.55,135.3,135.3,128198.0,136.1045,136.1145,134.8685,134.8685,128198.0
2020-12-09 14:00:00,135.34,136.18,135.28,136.16,179778.0,134.9084,135.7457,134.8486,135.7258,179778.0
2020-12-09 14:10:00,136.15,136.87,136.09,136.86,211650.0,135.7158,136.4335,135.656,136.4235,211650.0
2020-12-09 14:20:00,136.85,137.72,136.71,137.7,256601.0,136.4136,137.2808,136.274,137.2608,256601.0
2020-12-09 14:30:00,137.7,137.82,137.47,137.75,156981.0,137.2608,137.3805,137.0316,137.3107,156981.0
2020-12-09 14:40:00,137.74,137.84,137.02,137.58,130687.0,137.3007,137.4004,136.583,137.1412,130687.0
2020-12-09 14:50:00,137.57,138.06,137.4,138.03,84474.0,137.1313,137.6197,136.9618,137.5898,84474.0
2020-12-09 15:00:00,138.03,138.37,137.8,138.36,83537.0,137.5898,137.9287,137.3605,137.9187,83537.0
2020-12-09 15:10:00,138.35,138.43,137.74,137.83,56067.0,137.9088,137.9885,137.3007,137.3904,56067.0
2020-12-09 15:20:00,137.86,137.95,136.97,137.02,113762.0,137.4203,137.51,136.5332,136.583,113762.0
2020-12-09 15:30:00,136.99,137.42,136.93,137.31,86924.0,136.5531,136.9817,136.4933,136.8721,86924.0
2020-12-09 15:40:00,137.31,137.73,137.2,137.53,105436.0,136.8721,137.2908,136.7624,137.0914,105436.0
2020-12-09 15:50:00,137.51,137.51,137.03,137.34,152947.0,137.0715,137.0715,136.593,136.902,152947.0
2020-12-10 09:30:00,136.89,138.05,136.86,137.97,125091.0,136.4534,137.6097,136.4235,137.53,125091.0
2020-12-10 09:40:00,137.95,138.97,137.95,138.93,63493.0,137.51,138.5268,137.51,138.4869,63493.0
2020-12-10 09:50:00,138.96,139.83,138.86,139.67,103940.0,138.5168,139.3841,138.4171,139.2246,103940.0
2020-12-10 10:00:00,139.71,140.5,139.41,140.38,138539.0,139.2644,140.0519,138.9654,139.9323,138539.0
2020-12-10 10:10:00,140.42,141.08,140.31,141.05,109638.0,139.9722,140.6301,139.8625,140.6002,109638.0
2020-12-10 10:20:00,141.06,141.18,140.64,140.91,153870.0,140.6101,140.7297,140.1915,140.4606,153870.0
2020-12-10 10:30:00,140.91,141.02,140.55,140.93,73105.0,140.4606,140.5703,140.1018,140.4805,73105.0
2020-12-10 10:40:00,140.96,141.0,140.46,140.55,95618.0,140.5105,140.5503,140.012,140.1018,95618.0
2020-12-10 10:50:00,140.65,141.4,140.63,141.38,248721.0,140.2014,140.949,140.1815,140.9291,248721.0
2020-12-10 11:00:00,141.37,141.58,140.96,140.97,81755.0,140.9191,141.1285,140.5105,140.5204,81755.0
2020-12-10 11:10:00,140.96,141.24,140.63,141.23,48785.0,140.5105,140.7896,140.1815,140.7796,48785.0
2020-12-10 11:20:00,141.25,141.5,141.19,141.34,46084.0,140.7995,141.0487,140.7397,140.8892,46084.0
2020-12-10 11:30:00,141.35,141.37,141.01,141.01,33269.0,140.8992,140.9191,140.5603,140.5603,33269.0
2020-12-10 11:40:00,141.02,141.1,140.9,141.06,69522.0,140.5703,140.65,140.4506,140.6101,69522.0
2020-12-10 11:50:00,141.05,141.05,140.49,140.5,103695.0,140.6002,140.6002,140.0419,140.0519,103695.0
2020-12-10 12:00:00,140.5,141.25,140.47,141.21,70134.0,140.0519,140.7995,140.022,140.7597,70134.0
2020-12-10 12:10:00,141.21,141.3,141.0,141.19,36228.0,140.7597,140.8494,140.5503,140.7397,36228.0
2020-12-10 12:20:00,141.22,141.44,141.12,141.36,35245.0,140.7696,140.9889,140.6699,140.9092,35245.0
2020-12-10 12:30:00,141.36,141.74,141.36,141.72,61021.0,140.9092,141.288,140.9092,141.268,61021.0
2020-12-10 12:40:00,141.67,141.98,141.67,141.75,62201.0,141.2182,141.5272,141.2182,141.2979,62201.0
2020-12-10 12:50:00,141.72,141.82,141.63,141.73,79157.0,141.268,141.3677,141.1783,141.278,79157.0
2020-12-10 13:00:00,141.74,141.74,141.25,141.33,246141.0,141.288,141.288,140.7995,140.8793,246141.0
2020-12-10 13:10:00,141.36,141.56,141.34,141.51,177524.0,140.9092,141.1085,140.8892,141.0587,177524.0
2020-12-10 13:20:00,141.56,141.56,141.22,141.28,117599.0,141.1085,141.1085,140.7696,140.8294,117599.0
2020-12-10 13:30:00,141.25,141.28,141.0,141.05,46250.0,140.7995,140.8294,140.5503,140.6002,46250.0
2020-12-10 13:40:00,141.05,141.05,140.56,140.8,72089.0,140.6002,140.6002,140.1117,140.351,72089.0
2020-12-10 13:50:00,140.81,141.02,140.64,141.0,62601.0,140.3609,140.5703,140.1915,140.5503,62601.0
2020-12-10 14:00:00,141.03,141.12,140.79,141.12,57462.0,140.5802,140.6699,140.341,140.6699,57462.0
2020-12-10 14:10:00,141.11,141.15,140.46,140.6,89006.0,140.66,140.6998,140.012,140.1516,89006.0
2020-12-10 14:20:00,140.58,140.65,140.28,140.33,64380.0,140.1317,140.2014,139.8326,139.8825,64380.0
2020-12-10 14:30:00,140.33,140.68,140.25,140.66,66644.0,139.8825,140.2313,139.8027,140.2114,66644.0
2020-12-10 14:40:00,140.65,140.95,140.58,140.9,40986.0,140.2014,140.5005,140.1317,140.4506,40986.0
2020-12-10 14:50:00,140.92,141.09,140.88,140.92,86275.0,140.4706,140.64,140.4307,140.4706,86275.0
2020-12-10 15:00:00,140.93,141.1,140.83,140.88,108668.0,140.4805,140.65,140.3809,140.4307,108668.0
2020-12-10 15:10:00,140.91,141.41,140.89,141.32,111122.0,140.4606,140.959,140.4407,140.8693,111122.0
2020-12-10 15:20:00,141.29,142.0,141.23,141.79,203968.0,140.8394,141.5471,140.7796,141.3378,203968.0
2020-12-10 15:30:00,141.79,142.3,141.76,142.16,103665.0,141.3378,141.8462,141.3079,141.7066,103665.0
2020-12-10 15:40:00,142.17,142.29,142.03,142.09,204225.0,141.7166,141.8362,141.577,141.6368,204225.0
2020-12-10 15:50:00,142.15,142.61,142.11,142.3,383237.0,141.6967,142.1552,141.6568,141.8462,383237.0
2020-12-11 09:30:00,141.82,142.8,141.76,142.71,121573.0,141.3677,142.3446,141.3079,142.2549,121573.0
2020-12-11 09:40:00,142.76,143.41,142.17,143.36,86503.0,142.3047,142.9526,141.7166,142.9028,86503.0
2020-12-11 09:50:00,143.37,143.75,142.85,142.96,73225.0,142.9128,143.2916,142.3944,142.5041,73225.0
2020-12-11 10:00:00,142.96,143.21,142.76,143.07,59531.0,142.5041,142.7533,142.3047,142.6137,59531.0
2020-12-11 10:10:00,143.14,143.64,142.87,143.56,54656.0,142.6835,143.1819,142.4144,143.1022,54656.0
2020-12-11 10:20:00,143.52,143.99,143.37,143.83,55448.0,143.0623,143.5308,142.9128,143.3713,55448.0
2020-12-11 10:30:00,143.84,143.97,143.52,143.6,58109.0,143.3813,143.5109,143.0623,143.142,58109.0
2020-12-11 10:40:00,143.6,143.83,143.06,143.07,36249.0,143.142,143.3713,142.6038,142.6137,36249.0
2020-12-11 10:50:00,143.02,143.08,142.45,142.94,63815.0,142.5639,142.6237,141.9957,142.4841,63815.0
2020-12-11 11:00:00,142.99,143.37,142.92,143.36,28153.0,142.534,142.9128,142.4642,142.9028,28153.0
2020-12-11 11:10:00,143.36,143.41,142.84,142.94,45904.0,142.9028,142.9526,142.3845,142.4841,45904.0
2020-12-11 11:20:00,142.97,142.97,142.59,142.63,72756.0,142.514,142.514,142.1353,142.1751,72756.0
2020-12-11 11:30:00,142.58,142.72,141.99,142.01,38685.0,142.1253,142.2648,141.5372,141.5571,38685.0
2020-12-11 11:40:00,142.03,142.04,141.5,141.83,48474.0,141.577,141.587,141.0487,141.3777,48474.0
2020-12-11 11:50:00,141.83,142.07,141.51,141.74,54047.0,141.3777,141.6169,141.0587,141.288,54047.0
2020-12-11 12:00:00,141.88,142.23,141.88,141.93,74302.0,141.4275,141.7764,141.4275,141.4774,74302.0
2020-12-11 12:10:00,141.94,142.01,141.07,141.07,35102.0,141.4873,141.5571,140.6201,140.6201,35102.0
2020-12-11 12:20:00,141.03,141.35,140.74,141.35,51445.0,140.5802,140.8992,140.2912,140.8992,51445.0
2020-12-11 12:30:00,141.46,141.46,140.53,140.69,46799.0,141.0089,141.0089,140.0818,140.2413,46799.0
2020-12-11 12:40:00,140.61,140.89,140.56,140.76,46158.0,140.1616,140.4407,140.1117,140.3111,46158.0
2020-12-11 12:50:00,140.77,141.46,140.76,141.42,28538.0,140.3211,141.0089,140.3111,140.969,28538.0
2020-12-11 13:00:00,141.37,141.84,141.18,141.8,23338.0,140.9191,141.3876,140.7297,141.3478,23338.0
2020-12-11 13:10:00,141.76,142.07,141.73,141.91,38713.0,141.3079,141.6169,141.278,141.4574,38713.0
2020-12-11 13:20:00,141.91,142.27,141.59,142.27,20960.0,141.4574,141.8163,141.1384,141.8163,20960.0
2020-12-11 13:30:00,142.25,142.42,142.1,142.33,58164.0,141.7963,141.9658,141.6468,141.8761,58164.0
2020-12-11 13:40:00,142.17,142.3,142.01,142.3,16209.0,141.7166,141.8462,141.5571,141.8462,16209.0
2020-12-11 13:50:00,142.28,142.52,142.18,142.42,20474.0,141.8262,142.0655,141.7266,141.9658,20474.0
2020-12-11 14:00:00,142.44,142.44,142.02,142.14,20990.0,141.9857,141.9857,141.5671,141.6867,20990.0
2020-12-11 14:10:00,142.15,142.2,141.91,142.06,27216.0,141.6967,141.7465,141.4574,141.6069,27216.0
2020-12-11 14:20:00,142.02,142.36,141.87,142.12,37781.0,141.5671,141.906,141.4175,141.6668,37781.0
2020-12-11 14:30:00,142.11,142.21,141.87,142.03,77981.0,141.6568,141.7565,141.4175,141.577,77981.0
2020-12-11 14:40:00,142.02,142.33,142.02,142.21,11688.0,141.5671,141.8761,141.5671,141.7565,11688.0
2020-12-11 14:50:00,142.22,142.42,142.15,142.25,15613.0,141.7664,141.9658,141.6967,141.7963,15613.0
2020-12-11 15:00:00,142.21,142.31,141.95,142.02,34549.0,141.7565,141.8561,141.4973,141.5671,34549.0
2020-12-11 15:10:00,142.02,142.39,141.98,142.37,20282.0,141.5671,141.9359,141.5272,141.916,20282.0
2020-12-11 15:20:00,142.37,142.43,142.14,142.36,74784.0,141.916,141.9758,141.6867,141.906,74784.0
2020-12-11 15:30:00,142.37,142.4,142.02,142.12,43581.0,141.916,141.9459,141.5671,141.6668,43581.0
2020-12-11 15:40:00,142.09,142.27,141.92,142.02,108688.0,141.6368,141.8163,141.4674,141.5671,108688.0
2020-12-11 15:50:00,142.03,142.28,141.92,142.27,279701.0,141.577,141.8262,141.4674,141.8163,279701.0
2020-12-14 09:30:00,144.76,147.0,144.73,146.6,388214.0,144.2983,146.5312,144.2684,146.1325,388214.0
2020-12-14 09:40:00,146.58,147.1,146.33,147.03,130772.0,146.1125,146.6309,145.8633,146.5611,130772.0
2020-12-14 09:50:00,146.97,148.12,146.97,148.12,154022.0,146.5013,147.6476,146.5013,147.6476,154022.0
2020-12-14 10:00:00,148.09,149.32,147.96,149.01,431794.0,147.6177,148.8438,147.4881,148.5348,431794.0
2020-12-14 10:10:00,149.0,149.92,149.0,149.51,127642.0,148.5248,149.4419,148.5248,149.0332,127642.0
2020-12-14 10:20:00,149.48,149.71,148.54,148.74,220993.0,149.0033,149.2325,148.0663,148.2656,220993.0
2020-12-14 10:30:00,148.72,149.29,148.57,149.16,136378.0,148.2457,148.8139,148.0962,148.6843,136378.0
2020-12-14 10:40:00,149.2,149.35,148.12,148.64,245298.0,148.7242,148.8737,147.6476,148.166,245298.0
2020-12-14 10:50:00,148.64,149.17,148.52,148.55,209476.0,148.166,148.6943,148.0463,148.0762,209476.0
2020-12-14 11:00:00,148.56,149.26,148.31,149.05,144720.0,148.0862,148.784,147.837,148.5746,144720.0
2020-12-14 11:10:00,149.04,149.69,149.03,149.4,58439.0,148.5647,149.2126,148.5547,148.9235,58439.0
2020-12-14 11:20:00,149.4,149.47,148.87,149.06,72139.0,148.9235,148.9933,148.3952,148.5846,72139.0
2020-12-14 11:30:00,149.14,149.33,148.83,148.95,65740.0,148.6644,148.8538,148.3554,148.475,65740.0
2020-12-14 11:40:00,148.84,149.49,148.82,149.04,37831.0,148.3653,149.0132,148.3454,148.5647,37831.0
2020-12-14 11:50:00,149.08,149.2,148.46,148.61,66171.0,148.6046,148.7242,147.9865,148.1361,66171.0
2020-12-14 12:00:00,148.66,149.01,148.35,148.99,89624.0,148.1859,148.5348,147.8769,148.5148,89624.0
2020-12-14 12:10:00,149.02,149.03,148.4,148.66,280186.0,148.5447,148.5547,147.9267,148.1859,280186.0
2020-12-14 12:20:00,148.64,149.06,148.63,148.96,126590.0,148.166,148.5846,148.156,148.4849,126590.0
2020-12-14 12:30:00,148.96,149.74,148.88,149.58,81387.0,148.4849,149.2624,148.4052,149.103,81387.0
2020-12-14 12:40:00,149.67,149.69,149.21,149.26,31553.0,149.1927,149.2126,148.7341,148.784,31553.0
2020-12-14 12:50:00,149.22,149.23,148.73,148.82,37103.0,148.7441,148.7541,148.2557,148.3454,37103.0
2020-12-14 13:00:00,148.84,148.84,147.7,147.93,78902.0,148.3653,148.3653,147.229,147.4582,78902.0
2020-12-14 13:10:00,147.88,148.02,147.32,147.62,113971.0,147.4084,147.5479,146.8502,147.1492,113971.0
2020-12-14 13:20:00,147.57,147.59,147.03,147.06,34126.0,147.0994,147.1193,146.5611,146.591,34126.0
2020-12-14 13:30:00,147.04,147.09,146.29,146.64,87849.0,146.5711,146.6209,145.8235,146.1723,87849.0
2020-12-14 13:40:00,146.65,146.68,145.84,146.02,91094.0,146.1823,146.2122,145.3749,145.5543,91094.0
2020-12-14 13:50:00,146.08,146.95,146.06,146.8,83120.0,145.6141,146.4813,145.5942,146.3318,83120.0
2020-12-14 14:00:00,146.83,147.56,146.78,147.52,118351.0,146.3617,147.0894,146.3119,147.0495,118351.0
2020-12-14 14:10:00,147.5,147.56,147.13,147.42,132891.0,147.0296,147.0894,146.6608,146.9498,132891.0
2020-12-14 14:20:00,147.43,147.59,147.2,147.36,54957.0,146.9598,147.1193,146.7305,146.89,54957.0
2020-12-14 14:30:00,147.38,147.38,146.53,146.67,35523.0,146.91,146.91,146.0627,146.2022,35523.0
2020-12-14 14:40:00,146.68,147.32,146.53,147.3,59202.0,146.2122,146.8502,146.0627,146.8302,59202.0
2020-12-14 14:50:00,147.3,147.64,147.13,147.49,51699.0,146.8302,147.1691,146.6608,147.0196,51699.0
2020-12-14 15:00:00,147.47,147.76,147.38,147.4,91975.0,146.9997,147.2888,146.91,146.9299,91975.0
2020-12-14 15:10:00,147.41,147.59,147.24,147.29,66903.0,146.9399,147.1193,146.7704,146.8203,66903.0
2020-12-14 15:20:00,147.29,147.66,147.25,147.44,75550.0,146.8203,147.1891,146.7804,146.9698,75550.0
2020-12-14 15:30:00,147.44,147.44,146.65,146.67,94999.0,146.9698,146.9698,146.1823,146.2022,94999.0
2020-12-14 15:40:00,146.67,146.7,146.17,146.44,143508.0,146.2022,146.2321,145.7038,145.973,143508.0
2020-12-14 15:50:00,146.43,146.44,145.81,146.04,310154.0,145.963,145.973,145.345,145.5742,310154.0
2020-12-15 09:30:00,148.22,148.22,145.12,145.14,377329.0,147.7473,147.7473,144.6572,144.6771,377329.0
2020-12-15 09:40:00,145.14,145.5,144.26,145.07,296048.0,144.6771,145.036,143.7999,144.6073,296048.0
2020-12-15 09:50:00,145.17,145.88,145.1,145.26,78386.0,144.707,145.4148,144.6372,144.7967,78386.0
2020-12-15 10:00:00,145.25,145.6,145.14,145.35,46981.0,144.7868,145.1357,144.6771,144.8864,46981.0
2020-12-15 10:10:00,145.36,146.37,145.15,146.33,68018.0,144.8964,145.9032,144.6871,145.8633,68018.0
2020-12-15 10:20:00,146.32,146.58,146.15,146.54,35296.0,145.8534,146.1125,145.6839,146.0727,35296.0
2020-12-15 10:30:00,146.54,146.68,146.02,146.02,45249.0,146.0727,146.2122,145.5543,145.5543,45249.0
2020-12-15 10:40:00,146.07,146.13,145.55,145.67,65779.0,145.6042,145.664,145.0858,145.2054,65779.0
2020-12-15 10:50:00,145.74,145.78,145.34,145.41,30389.0,145.2752,145.3151,144.8765,144.9463,30389.0
2020-12-15 11:00:00,145.42,145.52,144.12,144.59,94025.0,144.9562,145.0559,143.6604,144.1289,94025.0
2020-12-15 11:10:00,144.54,144.85,144.37,144.53,33776.0,144.079,144.388,143.9096,144.0691,33776.0
2020-12-15 11:20:00,144.47,144.49,143.59,143.72,34005.0,144.0093,144.0292,143.1321,143.2616,34005.0
2020-12-15 11:30:00,143.69,144.12,143.52,144.12,65637.0,143.2317,143.6604,143.0623,143.6604,65637.0
2020-12-15 11:40:00,144.13,144.78,144.11,144.71,81658.0,143.6703,144.3183,143.6504,144.2485,81658.0
2020-12-15 11:50:00,144.7,144.83,144.35,144.45,40185.0,144.2385,144.3681,143.8896,143.9893,40185.0
2020-12-15 12:00:00,144.36,144.93,144.36,144.93,51982.0,143.8996,144.4678,143.8996,144.4678,51982.0
2020-12-15 12:10:00,144.93,145.28,144.92,145.15,60429.0,144.4678,144.8167,144.4578,144.6871,60429.0
2020-12-15 12:20:00,145.12,145.46,145.09,145.29,58778.0,144.6572,144.9961,144.6273,144.8266,58778.0
2020-12-15 12:30:00,145.23,145.5,145.03,145.46,36544.0,144.7668,145.036,144.5675,144.9961,36544.0
2020-12-15 12:40:00,145.43,145.43,145.07,145.15,19913.0,144.9662,144.9662,144.6073,144.6871,19913.0
2020-12-15 12:50:00,145.17,145.36,145.16,145.22,20615.0,144.707,144.8964,144.6971,144.7569,20615.0
2020-12-15 13:00:00,145.19,145.24,144.97,145.12,13680.0,144.727,144.7768,144.5077,144.6572,13680.0
2020-12-15 13:10:00,145.21,145.25,145.0,145.09,27018.0,144.7469,144.7868,144.5376,144.6273,27018.0
2020-12-15 13:20:00,145.09,145.11,144.54,144.66,26789.0,144.6273,144.6472,144.079,144.1987,26789.0
2020-12-15 13:30:00,144.63,144.84,144.51,144.73,45095.0,144.1687,144.3781,144.0491,144.2684,45095.0
2020-12-15 13:40:00,144.78,145.02,144.67,144.96,20658.0,144.3183,144.5575,144.2086,144.4977,20658.0
2020-12-15 13:50:00,144.9,145.14,144.89,145.14,40996.0,144.4379,144.6771,144.4279,144.6771,40996.0
2020-12-15 14:00:00,145.11,145.4,144.99,145.18,38511.0,144.6472,144.9363,144.5276,144.717,38511.0
2020-12-15 14:10:00,145.25,145.52,145.22,145.51,30434.0,144.7868,145.0559,144.7569,145.0459,30434.0
2020-12-15 14:20:00,145.57,145.92,145.55,145.81,46163.0,145.1057,145.4546,145.0858,145.345,46163.0
2020-12-15 14:30:00,145.83,145.83,145.43,145.65,36140.0,145.3649,145.3649,144.9662,145.1855,36140.0
2020-12-15 14:40:00,145.7,145.74,145.53,145.54,25274.0,145.2353,145.2752,145.0659,145.0758,25274.0
2020-12-15 14:50:00,145.5,145.77,145.44,145.77,46374.0,145.036,145.3051,144.9762,145.3051,46374.0
2020-12-15 15:00:00,145.73,145.95,145.7,145.72,21393.0,145.2652,145.4845,145.2353,145.2553,21393.0
2020-12-15 15:10:00,145.63,145.72,145.43,145.45,43594.0,145.1656,145.2553,144.9662,144.9861,43594.0
2020-12-15 15:20:00,145.43,145.71,145.4,145.5,66770.0,144.9662,145.2453,144.9363,145.036,66770.0
2020-12-15 15:30:00,145.51,145.68,145.36,145.4,49632.0,145.0459,145.2154,144.8964,144.9363,49632.0
2020-12-15 15:40:00,145.38,145.76,145.28,145.73,88148.0,144.9164,145.2951,144.8167,145.2652,88148.0
2020-12-15 15:50:00,145.71,146.31,145.57,146.26,199989.0,145.2453,145.8434,145.1057,145.7935,199989.0
2020-12-16 09:30:00,146.4,146.48,145.6,145.77,138491.0,145.9331,146.0128,145.1357,145.3051,138491.0
2020-12-16 09:40:00,145.68,145.73,144.56,144.56,77981.0,145.2154,145.2652,144.099,144.099,77981.0
2020-12-16 09:50:00,144.58,144.94,144.4,144.93,138814.0,144.1189,144.4778,143.9395,144.4678,138814.0
2020-12-16 10:00:00,144.87,145.07,144.66,144.78,46425.0,144.408,144.6073,144.1987,144.3183,46425.0
2020-12-16 10:10:00,144.73,144.77,143.72,143.72,75222.0,144.2684,144.3083,143.2616,143.2616,75222.0
2020-12-16 10:20:00,143.7,144.57,143.31,144.44,127783.0,143.2417,144.1089,142.853,143.9794,127783.0
2020-12-16 10:30:00,144.57,144.7,144.4,144.7,35315.0,144.1089,144.2385,143.9395,144.2385,35315.0
2020-12-16 10:40:00,144.65,145.2,144.59,145.17,43132.0,144.1887,144.7369,144.1289,144.707,43132.0
2020-12-16 10:50:00,145.2,145.22,144.82,144.95,37278.0,144.7369,144.7569,144.3581,144.4877,37278.0
2020-12-16 11:00:00,145.13,145.32,144.99,145.19,32425.0,144.6672,144.8565,144.5276,144.727,32425.0
2020-12-16 11:10:00,145.2,145.33,144.1,144.22,46443.0,144.7369,144.8665,143.6404,143.7601,46443.0
2020-12-16 11:20:00,144.17,144.47,144.04,144.43,43184.0,143.7102,144.0093,143.5806,143.9694,43184.0
2020-12-16 11:30:00,144.42,144.49,144.25,144.38,34024.0,143.9594,144.0292,143.79,143.9195,34024.0
2020-12-16 11:40:00,144.38,145.02,144.38,144.92,101311.0,143.9195,144.5575,143.9195,144.4578,101311.0
2020-12-16 11:50:00,144.95,145.35,144.87,145.3,18252.0,144.4877,144.8864,144.408,144.8366,18252.0
2020-12-16 12:00:00,145.36,145.41,145.01,145.16,24311.0,144.8964,144.9463,144.5475,144.6971,24311.0
2020-12-16 12:10:00,145.13,145.44,145.12,145.38,16441.0,144.6672,144.9762,144.6572,144.9164,16441.0
2020-12-16 12:20:00,145.38,145.49,145.26,145.39,17768.0,144.9164,145.026,144.7967,144.9263,17768.0
2020-12-16 12:30:00,145.41,145.59,145.33,145.48,62553.0,144.9463,145.1257,144.8665,145.016,62553.0
2020-12-16 12:40:00,145.5,145.5,145.25,145.36,42159.0,145.036,145.036,144.7868,144.8964,42159.0
2020-12-16 12:50:00,145.35,145.35,145.04,145.09,32823.0,144.8864,144.8864,144.5774,144.6273,32823.0
2020-12-16 13:00:00,145.12,145.14,144.72,144.93,29286.0,144.6572,144.6771,144.2585,144.4678,29286.0
2020-12-16 13:10:00,144.99,145.06,144.78,144.91,29161.0,144.5276,144.5974,144.3183,144.4479,29161.0
2020-12-16 13:20:00,144.91,144.94,144.6,144.6,24542.0,144.4479,144.4778,144.1388,144.1388,24542.0
2020-12-16 13:30:00,144.59,144.97,144.59,144.81,42441.0,144.1289,144.5077,144.1289,144.3482,42441.0
2020-12-16 13:40:00,144.82,144.96,144.69,144.93,38366.0,144.3581,144.4977,144.2286,144.4678,38366.0
2020-12-16 13:50:00,144.88,144.88,144.7,144.72,32311.0,144.4179,144.4179,144.2385,144.2585,32311.0
2020-12-16 14:00:00,144.73,145.1,144.37,144.45,50385.0,144.2684,144.6372,143.9096,143.9893,50385.0
2020-12-16 14:10:00,144.45,144.74,144.28,144.72,36008.0,143.9893,144.2784,143.8199,144.2585,36008.0
2020-12-16 14:20:00,144.72,145.12,144.71,144.83,29133.0,144.2585,144.6572,144.2485,144.3681,29133.0
2020-12-16 14:30:00,144.81,145.13,144.73,145.13,104109.0,144.3482,144.6672,144.2684,144.6672,104109.0
2020-12-16 14:40:00,145.11,145.27,144.8,145.27,79443.0,144.6472,144.8067,144.3382,144.8067,79443.0
2020-12-16 14:50:00,145.27,145.34,145.09,145.15,82866.0,144.8067,144.8765,144.6273,144.6871,82866.0
2020-12-16 15:00:00,145.15,145.15,144.73,144.79,44904.0,144.6871,144.6871,144.2684,144.3282,44904.0
2020-12-16 15:10:00,144.78,145.06,144.69,145.06,40954.0,144.3183,144.5974,144.2286,144.5974,40954.0
2020-12-16 15:20:00,145.08,145.52,145.03,145.07,49739.0,144.6173,145.0559,144.5675,144.6073,49739.0
2020-12-16 15:30:00,145.07,145.35,144.9,144.98,157740.0,144.6073,144.8864,144.4379,144.5176,157740.0
2020-12-16 15:40:00,144.99,145.08,144.81,144.85,80900.0,144.5276,144.6173,144.3482,144.388,80900.0
2020-12-16 15:50:00,144.81,144.81,144.38,144.52,242704.0,144.3482,144.3482,143.9195,144.0591,242704.0
2020-12-17 09:30:00,145.0,145.43,144.2,144.36,105477.0,144.5376,144.9662,143.7401,143.8996,105477.0
2020-12-17 09:40:00,144.38,145.19,144.36,145.11,37804.0,143.9195,144.727,143.8996,144.6472,37804.0
2020-12-17 09:50:00,145.14,145.3,144.33,144.33,33176.0,144.6771,144.8366,143.8697,143.8697,33176.0
2020-12-17 10:00:00,144.37,144.92,144.36,144.92,26801.0,143.9096,144.4578,143.8996,144.4578,26801.0
2020-12-17 10:10:00,144.92,145.34,144.84,145.26,30724.0,144.4578,144.8765,144.3781,144.7967,30724.0
2020-12-17 10:20:00,145.21,145.57,145.21,145.36,26010.0,144.7469,145.1057,144.7469,144.8964,26010.0
2020-12-17 10:30:00,145.33,145.34,144.7,144.7,37995.0,144.8665,144.8765,144.2385,144.2385,37995.0
2020-12-17 10:40:00,144.71,144.86,144.31,144.8,80357.0,144.2485,144.398,143.8498,144.3382,80357.0
2020-12-17 10:50:00,144.76,145.09,144.65,144.97,26309.0,144.2983,144.6273,144.1887,144.5077,26309.0
2020-12-17 11:00:00,144.96,145.07,144.65,144.9,20519.0,144.4977,144.6073,144.1887,144.4379,20519.0
2020-12-17 11:10:00,144.89,145.23,144.79,144.98,46730.0,144.4279,144.7668,144.3282,144.5176,46730.0
2020-12-17 11:20:00,144.86,145.25,144.85,145.19,14113.0,144.398,144.7868,144.388,144.727,14113.0
2020-12-17 11:30:00,145.21,145.26,144.86,144.86,18525.0,144.7469,144.7967,144.398,144.398,18525.0
2020-12-17 11:40:00,144.83,144.92,144.59,144.59,19231.0,144.3681,144.4578,144.1289,144.1289,19231.0
2020-12-17 11:50:00,144.56,144.62,144.2,144.51,60143.0,144.099,144.1588,143.7401,144.0491,60143.0
2020-12-17 12:00:00,144.52,144.64,144.32,144.44,41732.0,144.0591,144.1787,143.8597,143.9794,41732.0
2020-12-17 12:10:00,144.42,144.83,144.39,144.81,34559.0,143.9594,144.3681,143.9295,144.3482,34559.0
2020-12-17 12:20:00,144.78,145.31,144.78,145.23,36084.0,144.3183,144.8466,144.3183,144.7668,36084.0
2020-12-17 12:30:00,145.24,145.45,145.2,145.33,22357.0,144.7768,144.9861,144.7369,144.8665,22357.0
2020-12-17 12:40:00,145.35,145.86,145.35,145.85,22850.0,144.8864,145.3948,144.8864,145.3849,22850.0
2020-12-17 12:50:00,145.84,146.14,145.81,146.04,30448.0,145.3749,145.6739,145.345,145.5742,30448.0
2020-12-17 13:00:00,146.05,146.14,145.6,145.73,21453.0,145.5842,145.6739,145.1357,145.2652,21453.0
2020-12-17 13:10:00,145.74,145.85,145.31,145.39,45171.0,145.2752,145.3849,144.8466,144.9263,45171.0
2020-12-17 13:20:00,145.35,145.54,145.31,145.53,54543.0,144.8864,145.0758,144.8466,145.0659,54543.0
2020-12-17 13:30:00,145.53,145.74,145.48,145.72,36627.0,145.0659,145.2752,145.016,145.2553,36627.0
2020-12-17 13:40:00,145.69,146.01,145.69,145.98,33231.0,145.2254,145.5443,145.2254,145.5144,33231.0
2020-12-17 13:50:00,145.99,146.06,145.81,145.92,59032.0,145.5244,145.5942,145.345,145.4546,59032.0
2020-12-17 14:00:00,145.89,145.91,145.66,145.74,44093.0,145.4247,145.4447,145.1955,145.2752,44093.0
2020-12-17 14:10:00,145.74,146.08,145.72,145.99,70108.0,145.2752,145.6141,145.2553,145.5244,70108.0
2020-12-17 14:20:00,146.02,146.12,145.86,146.02,63083.0,145.5543,145.654,145.3948,145.5543,63083.0
2020-12-17 14:30:00,146.02,146.16,145.84,145.9,51419.0,145.5543,145.6939,145.3749,145.4347,51419.0
2020-12-17 14:40:00,145.91,146.09,145.77,145.98,38461.0,145.4447,145.6241,145.3051,145.5144,38461.0
2020-12-17 14:50:00,146.0,146.08,145.92,146.02,54619.0,145.5344,145.6141,145.4546,145.5543,54619.0
2020-12-17 15:00:00,145.98,146.04,145.7,145.72,50400.0,145.5144,145.5742,145.2353,145.2553,50400.0
2020-12-17 15:10:00,145.71,146.01,145.65,146.01,61218.0,145.2453,145.5443,145.1855,145.5443,61218.0
2020-12-17 15:20:00,146.02,146.19,145.97,146.0,53577.0,145.5543,145.7238,145.5045,145.5344,53577.0
2020-12-17 15:30:00,145.97,146.19,145.94,146.06,56725.0,145.5045,145.7238,145.4746,145.5942,56725.0
2020-12-17 15:40:00,146.04,146.33,146.04,146.3,135206.0,145.5742,145.8633,145.5742,145.8334,135206.0
2020-12-17 15:50:00,146.3,146.8,146.3,146.63,219435.0,145.8334,146.3318,145.8334,146.1624,219435.0
2020-12-18 09:30:00,147.35,147.55,146.49,146.95,86149.0,146.8801,147.0794,146.0228,146.4813,86149.0
2020-12-18 09:40:00,146.99,147.29,146.54,146.54,53748.0,146.5212,146.8203,146.0727,146.0727,53748.0
2020-12-18 09:50:00,146.46,147.01,145.97,146.97,41312.0,145.9929,146.5412,145.5045,146.5013,41312.0
2020-12-18 10:00:00,146.87,147.33,146.78,147.1,44675.0,146.4016,146.8601,146.3119,146.6309,44675.0
2020-12-18 10:10:00,147.14,147.19,146.63,146.92,25638.0,146.6707,146.7206,146.1624,146.4514,25638.0
2020-12-18 10:20:00,146.93,147.1,146.8,146.95,32612.0,146.4614,146.6309,146.3318,146.4813,32612.0
2020-12-18 10:30:00,146.99,147.04,146.65,146.74,24806.0,146.5212,146.5711,146.1823,146.272,24806.0
2020-12-18 10:40:00,146.76,147.23,146.76,147.23,36450.0,146.292,146.7605,146.292,146.7605,36450.0
2020-12-18 10:50:00,147.11,147.51,147.11,147.44,17006.0,146.6408,147.0396,146.6408,146.9698,17006.0
2020-12-18 11:00:00,147.48,147.74,147.46,147.72,81702.0,147.0097,147.2688,146.9897,147.2489,81702.0
2020-12-18 11:10:00,147.72,147.94,147.59,147.6,64941.0,147.2489,147.4682,147.1193,147.1293,64941.0
2020-12-18 11:20:00,147.61,147.64,147.27,147.54,40098.0,147.1392,147.1691,146.8003,147.0695,40098.0
2020-12-18 11:30:00,147.61,147.79,147.49,147.59,17513.0,147.1392,147.3187,147.0196,147.1193,17513.0
2020-12-18 11:40:00,147.61,147.69,147.44,147.47,26956.0,147.1392,147.219,146.9698,146.9997,26956.0
2020-12-18 11:50:00,147.49,147.54,146.86,146.86,52551.0,147.0196,147.0695,146.3916,146.3916,52551.0
2020-12-18 12:00:00,146.88,147.12,146.65,147.12,62493.0,146.4116,146.6508,146.1823,146.6508,62493.0
2020-12-18 12:10:00,147.11,147.67,147.08,147.67,55920.0,146.6408,147.1991,146.6109,147.1991,55920.0
2020-12-18 12:20:00,147.68,147.89,147.62,147.63,31455.0,147.209,147.4183,147.1492,147.1592,31455.0
2020-12-18 12:30:00,147.59,147.64,147.29,147.45,81543.0,147.1193,147.1691,146.8203,146.9798,81543.0
2020-12-18 12:40:00,147.46,147.8,147.38,147.8,95626.0,146.9897,147.3286,146.91,147.3286,95626.0
2020-12-18 12:50:00,147.8,147.87,147.67,147.84,86935.0,147.3286,147.3984,147.1991,147.3685,86935.0
2020-12-18 13:00:00,147.84,148.18,147.74,148.17,78751.0,147.3685,147.7074,147.2688,147.6975,78751.0
2020-12-18 13:10:00,148.17,148.33,147.93,147.99,76781.0,147.6975,147.8569,147.4582,147.518,76781.0
2020-12-18 13:20:00,147.96,147.96,147.34,147.61,86873.0,147.4881,147.4881,146.8701,147.1392,86873.0
2020-12-18 13:30:00,147.63,147.84,147.55,147.77,99226.0,147.1592,147.3685,147.0794,147.2987,99226.0
2020-12-18 13:40:00,147.73,147.97,147.69,147.87,100550.0,147.2589,147.4981,147.219,147.3984,100550.0
2020-12-18 13:50:00,147.86,148.02,147.79,148.02,94374.0,147.3884,147.5479,147.3187,147.5479,94374.0
2020-12-18 14:00:00,148.02,148.09,147.91,148.0,115278.0,147.5479,147.6177,147.4383,147.528,115278.0
2020-12-18 14:10:00,147.99,148.22,147.86,148.22,185338.0,147.518,147.7473,147.3884,147.7473,185338.0
2020-12-18 14:20:00,148.22,148.42,148.17,148.38,144060.0,147.7473,147.9467,147.6975,147.9068,144060.0
2020-12-18 14:30:00,148.37,148.45,148.25,148.26,121685.0,147.8968,147.9766,147.7772,147.7872,121685.0
2020-12-18 14:40:00,148.26,148.3,147.98,148.2,127388.0,147.7872,147.827,147.5081,147.7274,127388.0
2020-12-18 14:50:00,148.22,148.22,147.92,148.07,109670.0,147.7473,147.7473,147.4483,147.5978,109670.0
2020-12-18 15:00:00,148.06,148.09,147.46,147.56,138854.0,147.5878,147.6177,146.9897,147.0894,138854.0
2020-12-18 15:10:00,147.47,147.55,147.26,147.39,145534.0,146.9997,147.0794,146.7904,146.9199,145534.0
2020-12-18 15:20:00,147.39,147.41,146.9,147.13,158526.0,146.9199,146.9399,146.4315,146.6608,158526.0
2020-12-18 15:30:00,147.16,147.27,146.73,146.86,187499.0,146.6907,146.8003,146.262,146.3916,187499.0
2020-12-18 15:40:00,146.85,147.54,146.8,147.29,133474.0,146.3817,147.0695,146.3318,146.8203,133474.0
2020-12-18 15:50:00,147.26,147.87,146.66,147.54,626605.0,146.7904,147.3984,146.1923,147.0695,626605.0
2020-12-21 09:30:00,145.58,147.65,145.2,147.01,234357.0,145.2862,147.352,144.9069,146.7133,234357.0
2020-12-21 09:40:00,146.93,146.93,145.84,146.53,124739.0,146.6334,146.6334,145.5456,146.2342,124739.0
2020-12-21 09:50:00,146.48,147.47,146.34,146.85,83182.0,146.1843,147.1723,146.0446,146.5536,83182.0
2020-12-21 10:00:00,146.87,147.21,145.96,146.39,87411.0,146.5736,146.9129,145.6654,146.0945,87411.0
2020-12-21 10:10:00,146.47,146.81,145.83,145.94,97365.0,146.1744,146.5137,145.5357,145.6454,97365.0
2020-12-21 10:20:00,146.0,147.38,145.92,147.13,97552.0,145.7053,147.0825,145.6255,146.833,97552.0
2020-12-21 10:30:00,147.07,147.56,146.72,147.56,101652.0,146.7731,147.2622,146.4239,147.2622,101652.0
2020-12-21 10:40:00,147.57,148.11,147.29,147.5,99027.0,147.2721,147.811,146.9927,147.2023,99027.0
2020-12-21 10:50:00,147.48,148.38,147.42,148.2,99586.0,147.1823,148.0805,147.1224,147.9009,99586.0
2020-12-21 11:00:00,148.19,148.75,148.14,148.48,61090.0,147.8909,148.4498,147.841,148.1803,61090.0
2020-12-21 11:10:00,148.45,148.87,148.09,148.27,46674.0,148.1504,148.5695,147.7911,147.9707,46674.0
2020-12-21 11:20:00,148.24,148.24,147.74,147.98,26891.0,147.9408,147.9408,147.4418,147.6813,26891.0
2020-12-21 11:30:00,148.08,148.19,147.86,147.89,38076.0,147.7811,147.8909,147.5616,147.5915,38076.0
2020-12-21 11:40:00,147.91,148.29,147.72,148.27,56301.0,147.6115,147.9907,147.4218,147.9707,56301.0
2020-12-21 11:50:00,148.27,148.55,148.21,148.55,33006.0,147.9707,148.2502,147.9108,148.2502,33006.0
2020-12-21 12:00:00,148.59,149.06,148.53,148.57,30410.0,148.2901,148.7591,148.2302,148.2701,30410.0
2020-12-21 12:10:00,148.54,148.69,148.17,148.17,20348.0,148.2402,148.3899,147.8709,147.8709,20348.0
2020-12-21 12:20:00,148.13,148.41,148.12,148.29,21167.0,147.831,148.1104,147.821,147.9907,21167.0
2020-12-21 12:30:00,148.3,148.56,148.23,148.47,15767.0,148.0007,148.2601,147.9308,148.1703,15767.0
2020-12-21 12:40:00,148.5,148.5,148.16,148.32,13162.0,148.2003,148.2003,147.8609,148.0206,13162.0
2020-12-21 12:50:00,148.29,148.64,148.29,148.46,16908.0,147.9907,148.34,147.9907,148.1603,16908.0
2020-12-21 13:00:00,148.51,148.98,148.48,148.87,27939.0,148.2102,148.6793,148.1803,148.5695,27939.0
2020-12-21 13:10:00,148.88,149.17,148.85,149.12,29549.0,148.5795,148.8689,148.5496,148.819,29549.0
2020-12-21 13:20:00,149.11,149.4,149.09,149.23,77512.0,148.809,149.0984,148.7891,148.9288,77512.0
2020-12-21 13:30:00,149.24,149.27,149.02,149.17,90752.0,148.9388,148.9687,148.7192,148.8689,90752.0
2020-12-21 13:40:00,149.16,149.44,149.08,149.41,76846.0,148.8589,149.1384,148.7791,149.1084,76846.0
2020-12-21 13:50:00,149.41,149.54,149.27,149.36,53919.0,149.1084,149.2382,148.9687,149.0585,53919.0
2020-12-21 14:00:00,149.37,149.54,149.14,149.31,90465.0,149.0685,149.2382,148.839,149.0086,90465.0
2020-12-21 14:10:00,149.31,149.55,149.26,149.34,20955.0,149.0086,149.2481,148.9587,149.0386,20955.0
2020-12-21 14:20:00,149.34,149.69,149.31,149.51,26067.0,149.0386,149.3879,149.0086,149.2082,26067.0
2020-12-21 14:30:00,149.51,150.21,149.49,150.01,113787.0,149.2082,149.9068,149.1883,149.7072,113787.0
2020-12-21 14:40:00,150.03,150.17,149.82,149.9,31516.0,149.7272,149.8669,149.5176,149.5974,31516.0
2020-12-21 14:50:00,149.89,150.1,149.83,149.83,148249.0,149.5875,149.797,149.5276,149.5276,148249.0
2020-12-21 15:00:00,149.86,150.07,149.62,149.62,73407.0,149.5575,149.7671,149.318,149.318,73407.0
2020-12-21 15:10:00,149.61,149.7,149.47,149.56,60952.0,149.308,149.3978,149.1683,149.2581,60952.0
2020-12-21 15:20:00,149.54,149.8,149.51,149.66,73308.0,149.2382,149.4976,149.2082,149.3579,73308.0
2020-12-21 15:30:00,149.62,149.73,149.35,149.46,63366.0,149.318,149.4278,149.0485,149.1583,63366.0
2020-12-21 15:40:00,149.48,149.69,149.35,149.69,71531.0,149.1783,149.3879,149.0485,149.3879,71531.0
2020-12-21 15:50:00,149.66,150.28,149.52,150.1,442926.0,149.3579,149.9767,149.2182,149.797,442926.0
2020-12-22 09:30:00,151.16,151.25,149.76,150.36,138565.0,150.8549,150.9447,149.4577,150.0565,138565.0
2020-12-22 09:40:00,150.24,150.63,149.65,150.0,44905.0,149.9367,150.326,149.3479,149.6972,44905.0
2020-12-22 09:50:00,149.99,151.74,149.8,151.61,86418.0,149.6873,151.4337,149.4976,151.304,86418.0
2020-12-22 10:00:00,151.59,152.18,151.05,152.16,41677.0,151.284,151.8728,150.7451,151.8529,41677.0
2020-12-22 10:10:00,152.09,152.12,150.93,151.12,152135.0,151.783,151.813,150.6254,150.815,152135.0
2020-12-22 10:20:00,151.05,151.41,150.82,151.05,179779.0,150.7451,151.1044,150.5156,150.7451,179779.0
2020-12-22 10:30:00,151.05,151.37,150.89,151.35,79146.0,150.7451,151.0645,150.5854,151.0445,79146.0
2020-12-22 10:40:00,151.36,151.41,150.55,150.58,164801.0,151.0545,151.1044,150.2461,150.2761,164801.0
2020-12-22 10:50:00,150.54,150.9,150.2,150.9,121794.0,150.2361,150.5954,149.8968,150.5954,121794.0
2020-12-22 11:00:00,151.04,151.83,150.93,151.73,83311.0,150.7351,151.5235,150.6254,151.4237,83311.0
2020-12-22 11:10:00,151.83,152.31,151.81,151.94,204898.0,151.5235,152.0026,151.5036,151.6333,204898.0
2020-12-22 11:20:00,151.95,152.01,151.31,151.33,79231.0,151.6433,151.7032,151.0046,151.0245,79231.0
2020-12-22 11:30:00,151.42,151.47,150.77,150.97,105393.0,151.1144,151.1643,150.4657,150.6653,105393.0
2020-12-22 11:40:00,150.91,151.04,150.12,150.65,137520.0,150.6054,150.7351,149.817,150.3459,137520.0
2020-12-22 11:50:00,150.61,151.18,150.4,151.1,18238.0,150.306,150.8749,150.0964,150.795,18238.0
2020-12-22 12:00:00,151.22,151.36,151.07,151.32,67570.0,150.9148,151.0545,150.7651,151.0146,67570.0
2020-12-22 12:10:00,151.24,151.69,151.17,151.6,40032.0,150.9347,151.3838,150.8649,151.294,40032.0
2020-12-22 12:20:00,151.53,151.64,151.12,151.12,185437.0,151.2241,151.3339,150.815,150.815,185437.0
2020-12-22 12:30:00,151.13,151.76,151.13,151.75,47272.0,150.825,151.4537,150.825,151.4437,47272.0
2020-12-22 12:40:00,151.75,151.98,151.68,151.94,60211.0,151.4437,151.6732,151.3738,151.6333,60211.0
2020-12-22 12:50:00,152.0,152.44,151.98,152.17,50861.0,151.6932,152.1323,151.6732,151.8629,50861.0
2020-12-22 13:00:00,152.1,152.16,151.81,151.98,16947.0,151.793,151.8529,151.5036,151.6732,16947.0
2020-12-22 13:10:00,152.02,152.45,151.85,152.45,23300.0,151.7132,152.1423,151.5435,152.1423,23300.0
2020-12-22 13:20:00,152.49,152.7,152.44,152.47,48569.0,152.1822,152.3918,152.1323,152.1622,48569.0
2020-12-22 13:30:00,152.45,152.47,152.09,152.32,46463.0,152.1423,152.1622,151.783,152.0126,46463.0
2020-12-22 13:40:00,152.3,152.3,151.66,151.66,70313.0,151.9926,151.9926,151.3539,151.3539,70313.0
2020-12-22 13:50:00,151.69,151.87,151.41,151.57,195634.0,151.3838,151.5635,151.1044,151.2641,195634.0
2020-12-22 14:00:00,151.61,152.01,151.58,151.78,35816.0,151.304,151.7032,151.274,151.4736,35816.0
2020-12-22 14:10:00,151.83,152.02,151.72,151.95,19588.0,151.5235,151.7132,151.4138,151.6433,19588.0
2020-12-22 14:20:00,152.01,152.14,151.93,151.99,49188.0,151.7032,151.8329,151.6233,151.6832,49188.0
2020-12-22 14:30:00,151.99,152.03,151.7,151.9,51613.0,151.6832,151.7231,151.3938,151.5934,51613.0
2020-12-22 14:40:00,151.91,152.1,151.63,152.03,63022.0,151.6034,151.793,151.3239,151.7231,63022.0
2020-12-22 14:50:00,152.06,152.2,151.8,151.84,205385.0,151.7531,151.8928,151.4936,151.5335,205385.0
2020-12-22 15:00:00,151.84,152.01,151.73,151.79,117628.0,151.5335,151.7032,151.4237,151.4836,117628.0
2020-12-22 15:10:00,151.72,152.1,151.72,151.94,92382.0,151.4138,151.793,151.4138,151.6333,92382.0
2020-12-22 15:20:00,151.97,152.12,151.67,151.73,369504.0,151.6633,151.813,151.3639,151.4237,369504.0
2020-12-22 15:30:00,151.74,151.8,151.16,151.25,314218.0,151.4337,151.4936,150.8549,150.9447,314218.0
2020-12-22 15:40:00,151.25,151.54,151.07,151.39,184037.0,150.9447,151.2341,150.7651,151.0844,184037.0
2020-12-22 15:50:00,151.4,151.65,150.98,151.13,613551.0,151.0944,151.3439,150.6753,150.825,613551.0
2020-12-23 09:30:00,151.81,152.09,149.74,150.32,201940.0,151.5036,151.783,149.4378,150.0166,201940.0
2020-12-23 09:40:00,150.29,150.37,148.26,148.98,145792.0,149.9866,150.0665,147.9607,148.6793,145792.0
2020-12-23 09:50:00,149.08,149.55,148.93,149.18,257538.0,148.7791,149.2481,148.6294,148.8789,257538.0
2020-12-23 10:00:00,149.19,149.73,148.9,149.69,150053.0,148.8889,149.4278,148.5995,149.3879,150053.0
2020-12-23 10:10:00,149.68,150.17,149.67,150.06,72166.0,149.3779,149.8669,149.3679,149.7571,72166.0
2020-12-23 10:20:00,150.13,150.25,149.9,150.0,31427.0,149.827,149.9467,149.5974,149.6972,31427.0
2020-12-23 10:30:00,149.99,151.24,149.99,151.03,51917.0,149.6873,150.9347,149.6873,150.7252,51917.0
2020-12-23 10:40:00,151.04,151.08,150.6,150.7,193610.0,150.7351,150.7751,150.296,150.3958,193610.0
2020-12-23 10:50:00,150.62,151.01,150.31,150.87,55242.0,150.316,150.7052,150.0066,150.5655,55242.0
2020-12-23 11:00:00,150.86,150.88,150.63,150.84,16017.0,150.5555,150.5755,150.326,150.5355,16017.0
2020-12-23 11:10:00,150.69,150.92,150.65,150.9,8800.0,150.3858,150.6154,150.3459,150.5954,8800.0
2020-12-23 11:20:00,150.96,150.96,150.3,150.32,125252.0,150.6553,150.6553,149.9966,150.0166,125252.0
2020-12-23 11:30:00,150.36,150.93,150.36,150.9,24989.0,150.0565,150.6254,150.0565,150.5954,24989.0
2020-12-23 11:40:00,150.93,151.03,150.77,151.03,55310.0,150.6254,150.7252,150.4657,150.7252,55310.0
2020-12-23 11:50:00,150.96,150.97,150.75,150.75,9196.0,150.6553,150.6653,150.4457,150.4457,9196.0
2020-12-23 12:00:00,150.75,150.82,150.2,150.46,29744.0,150.4457,150.5156,149.8968,150.1563,29744.0
2020-12-23 12:10:00,150.51,150.86,150.44,150.86,26741.0,150.2062,150.5555,150.1363,150.5555,26741.0
2020-12-23 12:20:00,150.87,150.93,150.43,150.46,125963.0,150.5655,150.6254,150.1264,150.1563,125963.0
2020-12-23 12:30:00,150.47,150.7,150.43,150.69,45840.0,150.1663,150.3958,150.1264,150.3858,45840.0
2020-12-23 12:40:00,150.72,150.98,150.62,150.74,37516.0,150.4158,150.6753,150.316,150.4357,37516.0
2020-12-23 12:50:00,150.77,151.19,150.69,151.18,31294.0,150.4657,150.8848,150.3858,150.8749,31294.0
2020-12-23 13:00:00,151.1,151.14,150.7,150.7,35396.0,150.795,150.8349,150.3958,150.3958,35396.0
2020-12-23 13:10:00,150.72,150.93,150.65,150.8,59555.0,150.4158,150.6254,150.3459,150.4956,59555.0
2020-12-23 13:20:00,150.81,150.94,150.59,150.59,89308.0,150.5056,150.6353,150.286,150.286,89308.0
2020-12-23 13:30:00,150.58,150.92,150.4,150.86,89995.0,150.2761,150.6154,150.0964,150.5555,89995.0
2020-12-23 13:40:00,150.8,150.85,150.48,150.69,22073.0,150.4956,150.5455,150.1763,150.3858,22073.0
2020-12-23 13:50:00,150.69,150.82,150.5,150.76,15258.0,150.3858,150.5156,150.1962,150.4557,15258.0
2020-12-23 14:00:00,150.78,151.02,150.72,150.84,39040.0,150.4757,150.7152,150.4158,150.5355,39040.0
2020-12-23 14:10:00,150.82,151.09,150.78,151.02,32815.0,150.5156,150.785,150.4757,150.7152,32815.0
2020-12-23 14:20:00,151.01,151.2,150.98,151.03,41629.0,150.7052,150.8948,150.6753,150.7252,41629.0
2020-12-23 14:30:00,151.03,151.23,151.01,151.06,32171.0,150.7252,150.9248,150.7052,150.7551,32171.0
2020-12-23 14:40:00,151.05,151.38,151.02,151.2,52977.0,150.7451,151.0744,150.7152,150.8948,52977.0
2020-12-23 14:50:00,151.23,151.24,151.0,151.01,41855.0,150.9248,150.9347,150.6952,150.7052,41855.0
2020-12-23 15:00:00,151.0,151.21,151.0,151.2,34011.0,150.6952,150.9048,150.6952,150.8948,34011.0
2020-12-23 15:10:00,151.2,151.3,151.12,151.22,77767.0,150.8948,150.9946,150.815,150.9148,77767.0
2020-12-23 15:20:00,151.22,151.28,151.0,151.26,106137.0,150.9148,150.9747,150.6952,150.9547,106137.0
2020-12-23 15:30:00,151.26,151.62,151.24,151.62,168119.0,150.9547,151.314,150.9347,151.314,168119.0
2020-12-23 15:40:00,151.58,151.91,151.54,151.77,171443.0,151.274,151.6034,151.2341,151.4637,171443.0
2020-12-23 15:50:00,151.75,151.76,151.22,151.22,251793.0,151.4437,151.4537,150.9148,150.9148,251793.0
2020-12-24 09:30:00,151.64,152.2,151.11,151.97,130332.0,151.3339,151.8928,150.805,151.6633,130332.0
2020-12-24 09:40:00,152.0,152.23,151.66,151.92,55099.0,151.6932,151.9227,151.3539,151.6134,55099.0
2020-12-24 09:50:00,152.06,152.64,151.93,152.16,90301.0,151.7531,152.3319,151.6233,151.8529,90301.0
2020-12-24 10:00:00,152.19,152.37,151.85,152.22,47221.0,151.8828,152.0625,151.5435,151.9128,47221.0
2020-12-24 10:10:00,152.19,152.29,151.82,152.09,34952.0,151.8828,151.9826,151.5136,151.783,34952.0
2020-12-24 10:20:00,152.13,152.18,151.3,151.42,52194.0,151.8229,151.8728,150.9946,151.1144,52194.0
2020-12-24 10:30:00,151.42,151.55,151.18,151.28,16655.0,151.1144,151.2441,150.8749,150.9747,16655.0
2020-12-24 10:40:00,151.4,151.73,151.33,151.72,24029.0,151.0944,151.4237,151.0245,151.4138,24029.0
2020-12-24 10:50:00,151.67,151.76,150.84,150.84,28334.0,151.3639,151.4537,150.5355,150.5355,28334.0
2020-12-24 11:00:00,150.83,151.32,150.81,150.97,44434.0,150.5256,151.0146,150.5056,150.6653,44434.0
2020-12-24 11:10:00,151.0,151.0,150.2,150.22,80398.0,150.6952,150.6952,149.8968,149.9168,80398.0
2020-12-24 11:20:00,150.25,150.38,149.86,149.86,59190.0,149.9467,150.0765,149.5575,149.5575,59190.0
2020-12-24 11:30:00,149.84,149.99,149.54,149.55,84861.0,149.5376,149.6873,149.2382,149.2481,84861.0
2020-12-24 11:40:00,149.55,150.03,149.54,150.03,58379.0,149.2481,149.7272,149.2382,149.7272,58379.0
2020-12-24 11:50:00,150.04,150.36,149.88,150.28,51278.0,149.7372,150.0565,149.5775,149.9767,51278.0
2020-12-24 12:00:00,150.26,150.4,150.01,150.01,75171.0,149.9567,150.0964,149.7072,149.7072,75171.0
2020-12-24 12:10:00,150.05,150.53,149.98,150.09,142336.0,149.7471,150.2262,149.6773,149.7871,142336.0
2020-12-24 12:20:00,150.07,150.41,150.07,150.21,51883.0,149.7671,150.1064,149.7671,149.9068,51883.0
2020-12-24 12:30:00,150.22,150.22,149.59,149.7,59233.0,149.9168,149.9168,149.2881,149.3978,59233.0
2020-12-24 12:40:00,149.73,149.84,149.62,149.83,90838.0,149.4278,149.5376,149.318,149.5276,90838.0
2020-12-24 12:50:00,149.83,150.01,149.63,149.9,141610.0,149.5276,149.7072,149.328,149.5974,141610.0
2020-12-28 09:30:00,151.1,151.56,149.4,150.0,193756.0,150.795,151.2541,149.0984,149.6972,193756.0
2020-12-28 09:40:00,150.1,150.62,149.4,149.47,51448.0,149.797,150.316,149.0984,149.1683,51448.0
2020-12-28 09:50:00,149.51,150.47,149.36,150.14,150502.0,149.2082,150.1663,149.0585,149.837,150502.0
2020-12-28 10:00:00,150.15,150.59,149.47,149.56,62987.0,149.8469,150.286,149.1683,149.2581,62987.0
2020-12-28 10:10:00,149.63,150.1,148.77,148.8,83443.0,149.328,149.797,148.4697,148.4997,83443.0
2020-12-28 10:20:00,148.69,149.24,148.63,148.81,58094.0,148.3899,148.9388,148.33,148.5096,58094.0
2020-12-28 10:30:00,148.85,149.2,148.7,148.96,42129.0,148.5496,148.8988,148.3999,148.6593,42129.0
2020-12-28 10:40:00,149.0,149.13,148.6,148.65,38626.0,148.6993,148.829,148.3001,148.35,38626.0
2020-12-28 10:50:00,148.61,149.28,148.54,149.09,44813.0,148.31,148.9787,148.2402,148.7891,44813.0
2020-12-28 11:00:00,149.1,149.29,148.87,149.24,74106.0,148.7991,148.9887,148.5695,148.9388,74106.0
2020-12-28 11:10:00,149.32,149.39,149.03,149.17,27344.0,149.0186,149.0885,148.7292,148.8689,27344.0
2020-12-28 11:20:00,149.18,149.82,149.18,149.82,44438.0,148.8789,149.5176,148.8789,149.5176,44438.0
2020-12-28 11:30:00,149.82,149.89,149.48,149.89,72038.0,149.5176,149.5875,149.1783,149.5875,72038.0
2020-12-28 11:40:00,149.97,149.97,149.37,149.63,21276.0,149.6673,149.6673,149.0685,149.328,21276.0
2020-12-28 11:50:00,149.58,149.95,149.56,149.92,60347.0,149.2781,149.6473,149.2581,149.6174,60347.0
2020-12-28 12:00:00,149.91,149.91,149.47,149.53,42950.0,149.6074,149.6074,149.1683,149.2282,42950.0
2020-12-28 12:10:00,149.5,150.01,149.45,149.82,27553.0,149.1982,149.7072,149.1483,149.5176,27553.0
2020-12-28 12:20:00,149.81,150.18,149.79,150.18,37321.0,149.5076,149.8769,149.4877,149.8769,37321.0
2020-12-28 12:30:00,150.23,150.23,149.93,150.18,35974.0,149.9268,149.9268,149.6274,149.8769,35974.0
2020-12-28 12:40:00,150.13,150.13,149.67,149.67,23734.0,149.827,149.827,149.3679,149.3679,23734.0
2020-12-28 12:50:00,149.69,149.72,148.96,149.22,54030.0,149.3879,149.4178,148.6593,148.9188,54030.0
2020-12-28 13:00:00,149.16,149.33,149.03,149.33,16344.0,148.8589,149.0286,148.7292,149.0286,16344.0
2020-12-28 13:10:00,149.31,149.31,148.92,148.96,22979.0,149.0086,149.0086,148.6194,148.6593,22979.0
2020-12-28 13:20:00,148.96,149.18,148.89,149.13,31358.0,148.6593,148.8789,148.5895,148.829,31358.0
2020-12-28 13:30:00,149.08,149.31,148.93,149.22,28472.0,148.7791,149.0086,148.6294,148.9188,28472.0
2020-12-28 13:40:00,149.22,149.23,148.65,148.65,24304.0,148.9188,148.9288,148.35,148.35,24304.0
2020-12-28 13:50:00,148.62,148.74,148.34,148.47,34274.0,148.32,148.4398,148.0406,148.1703,34274.0
2020-12-28 14:00:00,148.42,148.62,148.3,148.45,57993.0,148.1204,148.32,148.0007,148.1504,57993.0
2020-12-28 14:10:00,148.43,148.94,148.39,148.9,65262.0,148.1304,148.6394,148.0905,148.5995,65262.0
2020-12-28 14:20:00,148.9,149.04,148.68,148.82,25409.0,148.5995,148.7392,148.3799,148.5196,25409.0
2020-12-28 14:30:00,148.81,148.86,148.34,148.38,35114.0,148.5096,148.5595,148.0406,148.0805,35114.0
2020-12-28 14:40:00,148.46,148.55,148.3,148.41,28757.0,148.1603,148.2502,148.0007,148.1104,28757.0
2020-12-28 14:50:00,148.3,148.48,148.17,148.31,56397.0,148.0007,148.1803,147.8709,148.0106,56397.0
2020-12-28 15:00:00,148.26,148.38,147.64,147.71,82892.0,147.9607,148.0805,147.342,147.4119,82892.0
2020-12-28 15:10:00,147.75,148.01,147.59,147.84,51491.0,147.4518,147.7113,147.2921,147.5416,51491.0
2020-12-28 15:20:00,147.83,147.89,147.14,147.33,57529.0,147.5316,147.5915,146.843,147.0326,57529.0
2020-12-28 15:30:00,147.3,147.71,147.09,147.13,112502.0,147.0027,147.4119,146.7931,146.833,112502.0
2020-12-28 15:40:00,147.14,147.15,146.9,146.95,104980.0,146.843,146.853,146.6035,146.6534,104980.0
2020-12-28 15:50:00,146.96,147.01,146.37,146.58,304136.0,146.6634,146.7133,146.0746,146.2841,304136.0
2020-12-29 09:30:00,146.93,147.09,144.91,145.23,429320.0,146.6334,146.7931,144.6175,144.9369,429320.0
2020-12-29 09:40:00,145.26,145.26,143.38,143.72,355963.0,144.9668,144.9668,143.0906,143.4299,355963.0
2020-12-29 09:50:00,143.76,144.08,141.84,141.87,188910.0,143.4698,143.7892,141.5537,141.5836,188910.0
2020-12-29 10:00:00,141.91,142.11,141.09,141.79,628241.0,141.6236,141.8232,140.8052,141.5038,628241.0
2020-12-29 10:10:00,141.79,141.79,140.82,141.1,502166.0,141.5038,141.5038,140.5358,140.8152,502166.0
2020-12-29 10:20:00,141.11,142.81,141.05,142.68,530196.0,140.8252,142.5217,140.7653,142.392,530196.0
2020-12-29 10:30:00,142.67,143.5,142.5,143.08,542550.0,142.382,143.2104,142.2124,142.7912,542550.0
2020-12-29 10:40:00,143.08,143.75,142.94,143.6,309040.0,142.7912,143.4598,142.6515,143.3102,309040.0
2020-12-29 10:50:00,143.6,143.68,143.05,143.41,154534.0,143.3102,143.39,142.7613,143.1205,154534.0
2020-12-29 11:00:00,143.41,143.44,142.54,142.76,230740.0,143.1205,143.1505,142.2523,142.4718,230740.0
2020-12-29 11:10:00,142.73,142.97,142.07,142.08,258644.0,142.4419,142.6814,141.7832,141.7932,258644.0
2020-12-29 11:20:00,142.08,142.36,141.85,142.32,333528.0,141.7932,142.0727,141.5637,142.0327,333528.0
2020-12-29 11:30:00,142.37,142.38,142.02,142.31,200998.0,142.0826,142.0926,141.7333,142.0228,200998.0
2020-12-29 11:40:00,142.3,142.56,142.07,142.5,157501.0,142.0128,142.2723,141.7832,142.2124,157501.0
2020-12-29 11:50:00,142.51,142.7,142.17,142.64,128069.0,142.2224,142.412,141.883,142.3521,128069.0
2020-12-29 12:00:00,142.64,142.75,142.41,142.75,149686.0,142.3521,142.4619,142.1226,142.4619,149686.0
2020-12-29 12:10:00,142.75,142.86,142.31,142.32,151467.0,142.4619,142.5716,142.0228,142.0327,151467.0
2020-12-29 12:20:00,142.33,142.37,141.77,141.91,156792.0,142.0427,142.0826,141.4838,141.6236,156792.0
2020-12-29 12:30:00,141.92,141.92,141.36,141.4,274888.0,141.6335,141.6335,141.0747,141.1146,274888.0
2020-12-29 12:40:00,141.39,142.01,141.34,141.82,116493.0,141.1046,141.7234,141.0547,141.5337,116493.0
2020-12-29 12:50:00,141.82,141.87,141.53,141.69,111383.0,141.5337,141.5836,141.2443,141.404,111383.0
2020-12-29 13:00:00,141.68,141.81,141.52,141.78,74470.0,141.394,141.5238,141.2344,141.4938,74470.0
2020-12-29 13:10:00,141.78,142.61,141.74,142.6,112324.0,141.4938,142.3222,141.4539,142.3122,112324.0
2020-12-29 13:20:00,142.59,142.59,142.09,142.13,77483.0,142.3022,142.3022,141.8032,141.8431,77483.0
2020-12-29 13:30:00,142.12,142.28,141.79,141.79,70163.0,141.8331,141.9928,141.5038,141.5038,70163.0
2020-12-29 13:40:00,141.8,141.84,141.39,141.5,278502.0,141.5138,141.5537,141.1046,141.2144,278502.0
2020-12-29 13:50:00,141.51,141.71,141.41,141.68,138947.0,141.2244,141.424,141.1246,141.394,138947.0
2020-12-29 14:00:00,141.68,141.74,141.4,141.59,57982.0,141.394,141.4539,141.1146,141.3042,57982.0
2020-12-29 14:10:00,141.64,141.87,141.6,141.74,53418.0,141.3541,141.5836,141.3142,141.4539,53418.0
2020-12-29 14:20:00,141.75,141.91,141.53,141.53,30529.0,141.4639,141.6236,141.2443,141.2443,30529.0
2020-12-29 14:30:00,141.53,141.96,141.53,141.93,41813.0,141.2443,141.6735,141.2443,141.6435,41813.0
2020-12-29 14:40:00,141.92,141.96,141.73,141.91,49750.0,141.6335,141.6735,141.4439,141.6236,49750.0
2020-12-29 14:50:00,141.94,142.29,141.94,142.12,96341.0,141.6535,142.0028,141.6535,141.8331,96341.0
2020-12-29 15:00:00,142.12,142.31,141.89,141.92,99785.0,141.8331,142.0228,141.6036,141.6335,99785.0
2020-12-29 15:10:00,141.89,142.13,141.85,142.01,83296.0,141.6036,141.8431,141.5637,141.7234,83296.0
2020-12-29 15:20:00,141.99,142.35,141.88,142.33,100960.0,141.7034,142.0627,141.5936,142.0427,100960.0
2020-12-29 15:30:00,142.31,142.42,142.13,142.15,125220.0,142.0228,142.1325,141.8431,141.8631,125220.0
2020-12-29 15:40:00,142.15,142.39,142.04,142.05,113994.0,141.8631,142.1026,141.7533,141.7633,113994.0
2020-12-29 15:50:00,142.01,142.09,141.82,142.06,250917.0,141.7234,141.8032,141.5337,141.7733,250917.0
2020-12-30 09:30:00,142.72,144.99,142.71,144.81,238486.0,142.4319,144.6973,142.4219,144.5177,238486.0
2020-12-30 09:40:00,144.86,145.24,144.43,145.03,168294.0,144.5676,144.9468,144.1385,144.7373,168294.0
2020-12-30 09:50:00,144.98,145.18,144.54,145.1,114710.0,144.6874,144.887,144.2483,144.8071,114710.0
2020-12-30 10:00:00,145.1,145.15,144.61,145.14,111656.0,144.8071,144.857,144.3181,144.847,111656.0
2020-12-30 10:10:00,145.16,145.36,144.94,145.34,100095.0,144.867,145.0666,144.6474,145.0466,100095.0
2020-12-30 10:20:00,145.3,145.64,145.23,145.29,47901.0,145.0067,145.346,144.9369,144.9967,47901.0
2020-12-30 10:30:00,145.28,145.28,143.84,143.87,122213.0,144.9868,144.9868,143.5497,143.5796,122213.0
2020-12-30 10:40:00,143.96,144.37,143.82,144.31,74156.0,143.6694,144.0786,143.5297,144.0187,74156.0
2020-12-30 10:50:00,144.31,144.58,144.26,144.32,84035.0,144.0187,144.2882,143.9688,144.0287,84035.0
2020-12-30 11:00:00,144.32,144.66,144.14,144.65,33518.0,144.0287,144.368,143.8491,144.358,33518.0
2020-12-30 11:10:00,144.64,144.79,144.45,144.72,52453.0,144.3481,144.4978,144.1584,144.4279,52453.0
2020-12-30 11:20:00,144.72,144.93,144.45,144.46,55371.0,144.4279,144.6375,144.1584,144.1684,55371.0
2020-12-30 11:30:00,144.45,144.74,144.36,144.37,50189.0,144.1584,144.4479,144.0686,144.0786,50189.0
2020-12-30 11:40:00,144.34,144.37,143.54,143.65,77280.0,144.0487,144.0786,143.2503,143.3601,77280.0
2020-12-30 11:50:00,143.62,143.69,143.13,143.22,40891.0,143.3301,143.4,142.8411,142.9309,40891.0
2020-12-30 12:00:00,143.23,143.47,143.16,143.37,30437.0,142.9409,143.1804,142.871,143.0806,30437.0
2020-12-30 12:10:00,143.35,143.77,143.21,143.61,35891.0,143.0607,143.4798,142.9209,143.3201,35891.0
2020-12-30 12:20:00,143.74,143.91,143.7,143.75,35464.0,143.4499,143.6195,143.41,143.4598,35464.0
2020-12-30 12:30:00,143.81,143.98,143.72,143.74,23304.0,143.5197,143.6894,143.4299,143.4499,23304.0
2020-12-30 12:40:00,143.73,143.86,143.57,143.61,34047.0,143.4399,143.5696,143.2802,143.3201,34047.0
2020-12-30 12:50:00,143.62,144.0,143.6,144.0,26184.0,143.3301,143.7093,143.3102,143.7093,26184.0
2020-12-30 13:00:00,144.03,144.17,143.77,143.89,32418.0,143.7393,143.879,143.4798,143.5996,32418.0
2020-12-30 13:10:00,143.89,143.89,143.72,143.85,25017.0,143.5996,143.5996,143.4299,143.5596,25017.0
2020-12-30 13:20:00,143.86,143.98,143.64,143.7,31325.0,143.5696,143.6894,143.3501,143.41,31325.0
2020-12-30 13:30:00,143.7,144.05,143.69,143.96,30712.0,143.41,143.7592,143.4,143.6694,30712.0
2020-12-30 13:40:00,143.93,144.31,143.93,144.28,24002.0,143.6395,144.0187,143.6395,143.9888,24002.0
2020-12-30 13:50:00,144.3,144.37,143.99,144.0,40270.0,144.0087,144.0786,143.6994,143.7093,40270.0
2020-12-30 14:00:00,144.03,144.17,143.65,143.67,34730.0,143.7393,143.879,143.3601,143.38,34730.0
2020-12-30 14:10:00,143.7,143.88,143.6,143.8,42196.0,143.41,143.5896,143.3102,143.5097,42196.0
2020-12-30 14:20:00,143.81,144.04,143.74,143.91,50723.0,143.5197,143.7493,143.4499,143.6195,50723.0
2020-12-30 14:30:00,143.97,144.01,143.85,143.94,31870.0,143.6794,143.7193,143.5596,143.6495,31870.0
2020-12-30 14:40:00,143.92,144.22,143.92,144.21,57769.0,143.6295,143.9289,143.6295,143.9189,57769.0
2020-12-30 14:50:00,144.2,144.29,144.03,144.28,49451.0,143.9089,143.9988,143.7393,143.9888,49451.0
2020-12-30 15:00:00,144.27,144.28,143.96,144.13,219690.0,143.9788,143.9888,143.6694,143.8391,219690.0
2020-12-30 15:10:00,144.12,144.39,144.06,144.07,63603.0,143.8291,144.0986,143.7692,143.7792,63603.0
2020-12-30 15:20:00,144.07,144.45,144.06,144.39,44874.0,143.7792,144.1584,143.7692,144.0986,44874.0
2020-12-30 15:30:00,144.4,144.44,144.2,144.3,188292.0,144.1085,144.1485,143.9089,144.0087,188292.0
2020-12-30 15:40:00,144.32,144.32,143.97,143.97,127776.0,144.0287,144.0287,143.6794,143.6794,127776.0
2020-12-30 15:50:00,143.99,144.26,143.97,144.08,232211.0,143.6994,143.9688,143.6794,143.7892,232211.0
2020-12-31 09:30:00,144.08,144.54,142.32,142.82,215841.0,143.7892,144.2483,142.0327,142.5317,215841.0
2020-12-31 09:40:00,142.83,142.85,141.49,141.65,139408.0,142.5417,142.5617,141.2044,141.3641,139408.0
2020-12-31 09:50:00,141.64,141.64,140.43,140.87,140957.0,141.3541,141.3541,140.1466,140.5857,140957.0
2020-12-31 10:00:00,140.97,141.67,140.77,141.03,212496.0,140.6855,141.384,140.4859,140.7453,212496.0
2020-12-31 10:10:00,140.97,141.92,140.92,141.78,58867.0,140.6855,141.6335,140.6356,141.4938,58867.0
2020-12-31 10:20:00,141.76,141.78,141.04,141.71,95626.0,141.4739,141.4938,140.7553,141.424,95626.0
2020-12-31 10:30:00,141.76,141.86,141.31,141.64,215520.0,141.4739,141.5737,141.0248,141.3541,215520.0
2020-12-31 10:40:00,141.69,141.74,141.34,141.34,41489.0,141.404,141.4539,141.0547,141.0547,41489.0
2020-12-31 10:50:00,141.34,142.05,141.31,141.98,64603.0,141.0547,141.7633,141.0248,141.6934,64603.0
2020-12-31 11:00:00,142.04,142.28,141.87,141.94,25237.0,141.7533,141.9928,141.5836,141.6535,25237.0
2020-12-31 11:10:00,141.92,142.38,141.65,142.28,45625.0,141.6335,142.0926,141.3641,141.9928,45625.0
2020-12-31 11:20:00,142.3,142.41,142.08,142.34,159237.0,142.0128,142.1226,141.7932,142.0527,159237.0
2020-12-31 11:30:00,142.32,142.42,141.89,141.93,24549.0,142.0327,142.1325,141.6036,141.6435,24549.0
2020-12-31 11:40:00,141.94,142.06,141.81,141.88,17116.0,141.6535,141.7733,141.5238,141.5936,17116.0
2020-12-31 11:50:00,141.85,141.95,141.61,141.9,33876.0,141.5637,141.6635,141.3242,141.6136,33876.0
2020-12-31 12:00:00,141.93,142.06,141.66,141.9,172061.0,141.6435,141.7733,141.3741,141.6136,172061.0
2020-12-31 12:10:00,141.86,142.0,141.79,141.92,23470.0,141.5737,141.7134,141.5038,141.6335,23470.0
2020-12-31 12:20:00,141.95,141.96,141.65,141.8,28461.0,141.6635,141.6735,141.3641,141.5138,28461.0
2020-12-31 12:30:00,141.68,141.75,141.02,141.26,44024.0,141.394,141.4639,140.7354,140.9749,44024.0
2020-12-31 12:40:00,141.26,141.58,141.17,141.32,30677.0,140.9749,141.2942,140.8851,141.0348,30677.0
2020-12-31 12:50:00,141.35,141.41,141.15,141.41,24062.0,141.0647,141.1246,140.8651,141.1246,24062.0
2020-12-31 13:00:00,141.44,141.45,141.26,141.28,11654.0,141.1545,141.1645,140.9749,140.9948,11654.0
2020-12-31 13:10:00,141.24,141.24,140.82,140.87,108311.0,140.9549,140.9549,140.5358,140.5857,108311.0
2020-12-31 13:20:00,140.8,140.91,140.69,140.87,26984.0,140.5158,140.6256,140.406,140.5857,26984.0
2020-12-31 13:30:00,140.88,141.2,140.88,141.17,61997.0,140.5956,140.915,140.5956,140.8851,61997.0
2020-12-31 13:40:00,141.19,141.31,141.09,141.3,27984.0,140.905,141.0248,140.8052,141.0148,27984.0
2020-12-31 13:50:00,141.3,141.45,141.19,141.33,46404.0,141.0148,141.1645,140.905,141.0447,46404.0
2020-12-31 14:00:00,141.32,141.48,141.27,141.47,20526.0,141.0348,141.1944,140.9849,141.1845,20526.0
2020-12-31 14:10:00,141.41,141.44,141.23,141.42,90307.0,141.1246,141.1545,140.9449,141.1346,90307.0
2020-12-31 14:20:00,141.4,141.53,141.15,141.28,99210.0,141.1146,141.2443,140.8651,140.9948,99210.0
2020-12-31 14:30:00,141.29,141.34,140.95,141.1,84207.0,141.0048,141.0547,140.6655,140.8152,84207.0
2020-12-31 14:40:00,141.1,141.1,140.96,140.97,35435.0,140.8152,140.8152,140.6755,140.6855,35435.0
2020-12-31 14:50:00,140.95,140.98,140.54,140.59,111754.0,140.6655,140.6954,140.2563,140.3062,111754.0
2020-12-31 15:00:00,140.58,140.93,140.51,140.84,81472.0,140.2962,140.6455,140.2264,140.5557,81472.0
2020-12-31 15:10:00,140.83,140.87,140.65,140.72,84974.0,140.5457,140.5857,140.3661,140.436,84974.0
2020-12-31 15:20:00,140.73,140.77,140.32,140.38,107631.0,140.4459,140.4859,140.0368,140.0967,107631.0
2020-12-31 15:30:00,140.37,140.92,140.23,140.9,294696.0,140.0867,140.6356,139.947,140.6156,294696.0
2020-12-31 15:40:00,140.88,141.08,140.8,141.08,120416.0,140.5956,140.7952,140.5158,140.7952,120416.0
2020-12-31 15:50:00,141.09,141.32,140.63,140.73,976507.0,140.8052,141.0348,140.3461,140.4459,976507.0
2021-01-04 09:30:00,141.64,142.27,139.23,139.47,533587.0,141.3541,141.9828,138.949,139.1885,533587.0
2021-01-04 09:40:00,139.43,141.25,138.96,140.88,224244.0,139.1486,140.9649,138.6795,140.5956,224244.0
2021-01-04 09:50:00,140.82,141.93,140.42,141.25,175635.0,140.5358,141.6435,140.1366,140.9649,175635.0
2021-01-04 10:00:00,141.25,142.06,141.08,141.28,149302.0,140.9649,141.7733,140.7952,140.9948,149302.0
2021-01-04 10:10:00,141.32,142.17,141.3,141.84,109608.0,141.0348,141.883,141.0148,141.5537,109608.0
2021-01-04 10:20:00,141.88,142.52,141.72,141.98,139752.0,141.5936,142.2323,141.4339,141.6934,139752.0
2021-01-04 10:30:00,141.98,142.01,140.88,141.14,131432.0,141.6934,141.7234,140.5956,140.8551,131432.0
2021-01-04 10:40:00,141.12,141.18,140.59,141.07,108075.0,140.8352,140.895,140.3062,140.7853,108075.0
2021-01-04 10:50:00,141.06,141.09,139.24,139.52,178121.0,140.7753,140.8052,138.959,139.2384,178121.0
2021-01-04 11:00:00,139.52,140.05,139.48,139.9,62201.0,139.2384,139.7673,139.1985,139.6176,62201.0
2021-01-04 11:10:00,139.81,140.74,139.73,140.73,40272.0,139.5278,140.4559,139.448,140.4459,40272.0
2021-01-04 11:20:00,140.66,141.25,140.36,141.18,109864.0,140.3761,140.9649,140.0767,140.895,109864.0
2021-01-04 11:30:00,141.14,141.17,140.43,141.09,43136.0,140.8551,140.8851,140.1466,140.8052,43136.0
2021-01-04 11:40:00,141.11,141.21,140.77,141.07,52396.0,140.8252,140.925,140.4859,140.7853,52396.0
2021-01-04 11:50:00,141.09,141.2,140.4,140.51,64049.0,140.8052,140.915,140.1166,140.2264,64049.0
2021-01-04 12:00:00,140.48,140.61,139.66,139.7,98761.0,140.1964,140.3262,139.3781,139.418,98761.0
2021-01-04 12:10:00,139.78,139.78,138.91,139.34,123601.0,139.4979,139.4979,138.6296,139.0588,123601.0
2021-01-04 12:20:00,139.39,139.89,139.29,139.83,65369.0,139.1086,139.6076,139.0089,139.5478,65369.0
2021-01-04 12:30:00,139.77,140.24,139.56,139.76,79635.0,139.4879,139.9569,139.2783,139.4779,79635.0
2021-01-04 12:40:00,139.73,139.75,139.32,139.48,46948.0,139.448,139.4679,139.0388,139.1985,46948.0
2021-01-04 12:50:00,139.52,140.19,139.5,140.13,66967.0,139.2384,139.907,139.2184,139.8472,66967.0
2021-01-04 13:00:00,140.16,140.6,140.13,140.6,79197.0,139.8771,140.3162,139.8472,140.3162,79197.0
2021-01-04 13:10:00,140.6,140.9,140.49,140.5,81458.0,140.3162,140.6156,140.2064,140.2164,81458.0
2021-01-04 13:20:00,140.5,140.99,140.44,140.89,68797.0,140.2164,140.7054,140.1565,140.6056,68797.0
2021-01-04 13:30:00,140.84,140.89,140.5,140.79,82347.0,140.5557,140.6056,140.2164,140.5058,82347.0
2021-01-04 13:40:00,140.8,140.96,140.43,140.75,122648.0,140.5158,140.6755,140.1466,140.4659,122648.0
2021-01-04 13:50:00,140.82,140.87,140.39,140.46,38482.0,140.5358,140.5857,140.1066,140.1765,38482.0
2021-01-04 14:00:00,140.46,140.52,140.01,140.01,57720.0,140.1765,140.2364,139.7274,139.7274,57720.0
2021-01-04 14:10:00,140.01,140.47,139.87,140.37,51903.0,139.7274,140.1865,139.5877,140.0867,51903.0
2021-01-04 14:20:00,140.38,140.67,140.27,140.56,33574.0,140.0967,140.3861,139.9869,140.2763,33574.0
2021-01-04 14:30:00,140.56,140.7,140.17,140.22,29524.0,140.2763,140.416,139.8871,139.937,29524.0
2021-01-04 14:40:00,140.23,140.47,139.91,140.3,36637.0,139.947,140.1865,139.6276,140.0168,36637.0
2021-01-04 14:50:00,140.28,140.99,140.24,140.93,71808.0,139.9969,140.7054,139.9569,140.6455,71808.0
2021-01-04 15:00:00,140.89,140.99,140.45,140.61,107365.0,140.6056,140.7054,140.1665,140.3262,107365.0
2021-01-04 15:10:00,140.59,140.8,140.53,140.8,122125.0,140.3062,140.5158,140.2463,140.5158,122125.0
2021-01-04 15:20:00,140.8,141.07,140.65,141.04,83970.0,140.5158,140.7853,140.3661,140.7553,83970.0
2021-01-04 15:30:00,141.04,141.04,140.52,140.75,161240.0,140.7553,140.7553,140.2364,140.4659,161240.0
2021-01-04 15:40:00,140.75,140.85,140.62,140.66,172352.0,140.4659,140.5657,140.3362,140.3761,172352.0
2021-01-04 15:50:00,140.67,140.91,140.48,140.81,639334.0,140.3861,140.6256,140.1964,140.5258,639334.0
2021-01-05 09:30:00,140.2,141.23,139.44,141.05,158864.0,139.917,140.9449,139.1585,140.7653,158864.0
2021-01-05 09:40:00,141.08,141.16,140.47,140.97,87396.0,140.7952,140.8751,140.1865,140.6855,87396.0
2021-01-05 09:50:00,141.0,141.07,140.35,140.4,67995.0,140.7154,140.7853,140.0667,140.1166,67995.0
2021-01-05 10:00:00,140.45,140.76,140.05,140.23,57845.0,140.1665,140.4759,139.7673,139.947,57845.0
2021-01-05 10:10:00,140.25,140.36,139.56,139.56,28178.0,139.9669,140.0767,139.2783,139.2783,28178.0
2021-01-05 10:20:00,139.58,140.27,139.58,140.2,55519.0,139.2983,139.9869,139.2983,139.917,55519.0
2021-01-05 10:30:00,140.21,140.27,139.94,140.23,76361.0,139.927,139.9869,139.6575,139.947,76361.0
2021-01-05 10:40:00,140.31,140.38,139.85,140.12,44697.0,140.0268,140.0967,139.5677,139.8372,44697.0
2021-01-05 10:50:00,140.11,140.44,139.99,140.17,49605.0,139.8272,140.1565,139.7074,139.8871,49605.0
2021-01-05 11:00:00,140.21,140.58,140.12,140.33,61896.0,139.927,140.2962,139.8372,140.0468,61896.0
2021-01-05 11:10:00,140.29,140.62,140.01,140.25,24497.0,140.0068,140.3362,139.7274,139.9669,24497.0
2021-01-05 11:20:00,140.27,140.39,140.15,140.23,33194.0,139.9869,140.1066,139.8671,139.947,33194.0
2021-01-05 11:30:00,140.22,140.36,139.78,139.88,44996.0,139.937,140.0767,139.4979,139.5977,44996.0
2021-01-05 11:40:00,139.86,140.0,139.79,140.0,27567.0,139.5777,139.7174,139.5078,139.7174,27567.0
2021-01-05 11:50:00,140.03,140.16,139.93,140.09,19886.0,139.7474,139.8771,139.6476,139.8072,19886.0
2021-01-05 12:00:00,140.12,140.38,140.02,140.22,28043.0,139.8372,140.0967,139.7374,139.937,28043.0
2021-01-05 12:10:00,140.21,140.52,140.05,140.52,19435.0,139.927,140.2364,139.7673,140.2364,19435.0
2021-01-05 12:20:00,140.5,140.54,140.2,140.48,15328.0,140.2164,140.2563,139.917,140.1964,15328.0
2021-01-05 12:30:00,140.52,140.86,140.45,140.82,47378.0,140.2364,140.5757,140.1665,140.5358,47378.0
2021-01-05 12:40:00,140.86,140.88,140.69,140.74,40743.0,140.5757,140.5956,140.406,140.4559,40743.0
2021-01-05 12:50:00,140.76,141.11,140.72,141.11,65615.0,140.4759,140.8252,140.436,140.8252,65615.0
2021-01-05 13:00:00,141.14,141.22,140.94,140.99,25650.0,140.8551,140.935,140.6555,140.7054,25650.0
2021-01-05 13:10:00,140.98,141.03,140.83,140.94,23062.0,140.6954,140.7453,140.5457,140.6555,23062.0
2021-01-05 13:20:00,140.96,141.03,140.84,140.87,29521.0,140.6755,140.7453,140.5557,140.5857,29521.0
2021-01-05 13:30:00,140.87,141.02,140.81,140.98,16401.0,140.5857,140.7354,140.5258,140.6954,16401.0
2021-01-05 13:40:00,140.97,141.02,140.75,140.81,19783.0,140.6855,140.7354,140.4659,140.5258,19783.0
2021-01-05 13:50:00,140.81,140.85,140.6,140.61,45864.0,140.5258,140.5657,140.3162,140.3262,45864.0
2021-01-05 14:00:00,140.63,140.83,140.54,140.81,50090.0,140.3461,140.5457,140.2563,140.5258,50090.0
2021-01-05 14:10:00,140.75,140.88,140.58,140.84,84507.0,140.4659,140.5956,140.2962,140.5557,84507.0
2021-01-05 14:20:00,140.85,140.9,140.74,140.86,62575.0,140.5657,140.6156,140.4559,140.5757,62575.0
2021-01-05 14:30:00,140.88,140.95,140.77,140.81,45049.0,140.5956,140.6655,140.4859,140.5258,45049.0
2021-01-05 14:40:00,140.83,141.21,140.8,140.97,86053.0,140.5457,140.925,140.5158,140.6855,86053.0
2021-01-05 14:50:00,140.97,141.09,140.72,140.8,74841.0,140.6855,140.8052,140.436,140.5158,74841.0
2021-01-05 15:00:00,140.78,141.09,140.78,141.04,40032.0,140.4958,140.8052,140.4958,140.7553,40032.0
2021-01-05 15:10:00,141.03,141.06,140.8,140.88,109344.0,140.7453,140.7753,140.5158,140.5956,109344.0
2021-01-05 15:20:00,140.87,140.87,140.46,140.52,93119.0,140.5857,140.5857,140.1765,140.2364,93119.0
2021-01-05 15:30:00,140.51,140.84,140.35,140.54,52737.0,140.2264,140.5557,140.0667,140.2563,52737.0
2021-01-05 15:40:00,140.49,140.75,140.44,140.71,90853.0,140.2064,140.4659,140.1565,140.426,90853.0
2021-01-05 15:50:00,140.72,140.77,140.43,140.6,366893.0,140.436,140.4859,140.1466,140.3162,366893.0
2021-01-06 09:30:00,139.84,141.51,139.45,140.6,339731.0,139.5577,141.2244,139.1685,140.3162,339731.0
2021-01-06 09:40:00,140.5,140.89,139.92,140.55,109417.0,140.2164,140.6056,139.6376,140.2663,109417.0
2021-01-06 09:50:00,140.55,140.99,140.15,140.8,40555.0,140.2663,140.7054,139.8671,140.5158,40555.0
2021-01-06 10:00:00,140.82,141.24,140.4,141.24,60295.0,140.5358,140.9549,140.1166,140.9549,60295.0
2021-01-06 10:10:00,141.26,141.97,141.05,141.83,130728.0,140.9749,141.6834,140.7653,141.5437,130728.0
2021-01-06 10:20:00,141.9,142.5,141.84,142.46,154738.0,141.6136,142.2124,141.5537,142.1725,154738.0
2021-01-06 10:30:00,142.51,142.75,142.34,142.48,73151.0,142.2224,142.4619,142.0527,142.1924,73151.0
2021-01-06 10:40:00,142.5,142.6,142.15,142.47,62524.0,142.2124,142.3122,141.8631,142.1824,62524.0
2021-01-06 10:50:00,142.52,142.73,142.23,142.73,32214.0,142.2323,142.4419,141.9429,142.4419,32214.0
2021-01-06 11:00:00,142.77,143.16,142.68,143.09,49536.0,142.4818,142.871,142.392,142.8012,49536.0
2021-01-06 11:10:00,143.02,143.03,142.61,142.99,32129.0,142.7313,142.7413,142.3222,142.7014,32129.0
2021-01-06 11:20:00,143.0,143.34,142.76,143.33,52397.0,142.7114,143.0507,142.4718,143.0407,52397.0
2021-01-06 11:30:00,143.37,143.89,143.28,143.4,66899.0,143.0806,143.5996,142.9908,143.1106,66899.0
2021-01-06 11:40:00,143.39,143.74,143.29,143.58,44589.0,143.1006,143.4499,143.0008,143.2902,44589.0
2021-01-06 11:50:00,143.57,143.9,143.24,143.33,198133.0,143.2802,143.6095,142.9509,143.0407,198133.0
2021-01-06 12:00:00,143.44,143.47,143.19,143.44,70880.0,143.1505,143.1804,142.901,143.1505,70880.0
2021-01-06 12:10:00,143.44,144.53,143.43,144.39,73028.0,143.1505,144.2383,143.1405,144.0986,73028.0
2021-01-06 12:20:00,144.36,144.75,144.19,144.75,92448.0,144.0686,144.4578,143.899,144.4578,92448.0
2021-01-06 12:30:00,144.75,144.97,144.31,144.41,53165.0,144.4578,144.6774,144.0187,144.1185,53165.0
2021-01-06 12:40:00,144.47,144.93,144.44,144.87,47807.0,144.1784,144.6375,144.1485,144.5776,47807.0
2021-01-06 12:50:00,144.88,145.19,143.56,144.54,74864.0,144.5876,144.8969,143.2702,144.2483,74864.0
2021-01-06 13:00:00,144.57,144.8,144.44,144.69,37425.0,144.2782,144.5077,144.1485,144.398,37425.0
2021-01-06 13:10:00,144.72,145.08,144.25,144.33,36114.0,144.4279,144.7872,143.9588,144.0387,36114.0
2021-01-06 13:20:00,144.3,144.63,144.26,144.51,41009.0,144.0087,144.3381,143.9688,144.2183,41009.0
2021-01-06 13:30:00,144.62,145.0,144.58,144.93,42093.0,144.3281,144.7073,144.2882,144.6375,42093.0
2021-01-06 13:40:00,144.97,145.25,144.8,144.88,41433.0,144.6774,144.9568,144.5077,144.5876,41433.0
2021-01-06 13:50:00,144.86,144.98,144.56,144.59,10636.0,144.5676,144.6874,144.2682,144.2982,10636.0
2021-01-06 14:00:00,144.61,144.78,144.35,144.56,47321.0,144.3181,144.4878,144.0586,144.2682,47321.0
2021-01-06 14:10:00,144.51,144.51,142.48,142.76,341624.0,144.2183,144.2183,142.1924,142.4718,341624.0
2021-01-06 14:20:00,142.75,143.41,141.95,142.02,212834.0,142.4619,143.1205,141.6635,141.7333,212834.0
2021-01-06 14:30:00,142.0,142.67,141.66,141.71,139465.0,141.7134,142.382,141.3741,141.424,139465.0
2021-01-06 14:40:00,141.69,141.84,141.02,141.2,90933.0,141.404,141.5537,140.7354,140.915,90933.0
2021-01-06 14:50:00,141.2,142.64,140.85,142.34,134729.0,140.915,142.3521,140.5657,142.0527,134729.0
2021-01-06 15:00:00,142.36,142.36,141.7,142.09,97510.0,142.0727,142.0727,141.414,141.8032,97510.0
2021-01-06 15:10:00,142.21,143.07,142.08,143.03,160513.0,141.923,142.7812,141.7932,142.7413,160513.0
2021-01-06 15:20:00,143.04,143.07,142.22,142.7,63776.0,142.7513,142.7812,141.9329,142.412,63776.0
2021-01-06 15:30:00,142.64,142.83,141.6,141.64,57864.0,142.3521,142.5417,141.3142,141.3541,57864.0
2021-01-06 15:40:00,141.59,143.09,141.56,143.05,349316.0,141.3042,142.8012,141.2743,142.7613,349316.0
2021-01-06 15:50:00,143.03,143.45,142.61,143.29,477409.0,142.7413,143.1605,142.3222,143.0008,477409.0
2021-01-07 09:30:00,144.92,146.42,144.22,145.97,362754.0,144.6275,146.1245,143.9289,145.6754,362754.0
2021-01-07 09:40:00,146.0,146.89,145.98,146.52,93926.0,145.7053,146.5935,145.6853,146.2243,93926.0
2021-01-07 09:50:00,146.49,147.46,146.26,146.26,204104.0,146.1943,147.1624,145.9648,145.9648,204104.0
2021-01-07 10:00:00,146.35,147.05,146.19,146.94,115445.0,146.0546,146.7532,145.8949,146.6434,115445.0
2021-01-07 10:10:00,146.97,147.02,146.02,146.3,94401.0,146.6734,146.7232,145.7253,146.0047,94401.0
2021-01-07 10:20:00,146.26,147.5,146.25,147.28,130913.0,145.9648,147.2023,145.9548,146.9827,130913.0
2021-01-07 10:30:00,147.31,148.05,147.07,147.9,64895.0,147.0127,147.7512,146.7731,147.6015,64895.0
2021-01-07 10:40:00,147.89,148.18,147.43,147.61,63158.0,147.5915,147.8809,147.1324,147.3121,63158.0
2021-01-07 10:50:00,147.58,148.01,147.53,147.89,45453.0,147.2821,147.7113,147.2322,147.5915,45453.0
2021-01-07 11:00:00,147.9,148.13,147.78,148.09,78693.0,147.6015,147.831,147.4817,147.7911,78693.0
2021-01-07 11:10:00,148.09,148.71,147.93,148.44,61206.0,147.7911,148.4098,147.6314,148.1404,61206.0
2021-01-07 11:20:00,148.46,148.74,148.38,148.63,22298.0,148.1603,148.4398,148.0805,148.33,22298.0
2021-01-07 11:30:00,148.65,148.85,148.52,148.62,34714.0,148.35,148.5496,148.2202,148.32,34714.0
2021-01-07 11:40:00,148.62,148.74,148.32,148.44,60087.0,148.32,148.4398,148.0206,148.1404,60087.0
2021-01-07 11:50:00,148.42,148.49,147.45,147.75,128754.0,148.1204,148.1903,147.1524,147.4518,128754.0
2021-01-07 12:00:00,147.77,148.38,147.72,147.82,31990.0,147.4717,148.0805,147.4218,147.5216,31990.0
2021-01-07 12:10:00,147.83,148.21,147.73,147.93,32406.0,147.5316,147.9108,147.4318,147.6314,32406.0
2021-01-07 12:20:00,147.94,148.42,147.75,148.31,44565.0,147.6414,148.1204,147.4518,148.0106,44565.0
2021-01-07 12:30:00,148.31,148.67,148.31,148.59,48876.0,148.0106,148.3699,148.0106,148.2901,48876.0
2021-01-07 12:40:00,148.66,148.67,148.06,148.06,15165.0,148.3599,148.3699,147.7612,147.7612,15165.0
2021-01-07 12:50:00,148.03,148.27,147.82,147.96,14690.0,147.7312,147.9707,147.5216,147.6614,14690.0
2021-01-07 13:00:00,147.95,148.1,147.87,147.92,20165.0,147.6514,147.8011,147.5715,147.6214,20165.0
2021-01-07 13:10:00,147.91,147.91,147.44,147.53,16589.0,147.6115,147.6115,147.1424,147.2322,16589.0
2021-01-07 13:20:00,147.55,147.64,147.28,147.43,34860.0,147.2522,147.342,146.9827,147.1324,34860.0
2021-01-07 13:30:00,147.43,147.84,147.17,147.19,39017.0,147.1324,147.5416,146.8729,146.8929,39017.0
2021-01-07 13:40:00,147.14,147.28,147.0,147.04,20755.0,146.843,146.9827,146.7033,146.7432,20755.0
2021-01-07 13:50:00,147.14,147.55,146.98,147.48,47450.0,146.843,147.2522,146.6833,147.1823,47450.0
2021-01-07 14:00:00,147.47,147.74,147.47,147.63,30077.0,147.1723,147.4418,147.1723,147.332,30077.0
2021-01-07 14:10:00,147.6,147.89,147.6,147.7,28741.0,147.3021,147.5915,147.3021,147.4019,28741.0
2021-01-07 14:20:00,147.7,148.08,147.68,148.07,20682.0,147.4019,147.7811,147.3819,147.7711,20682.0
2021-01-07 14:30:00,148.08,148.21,147.97,148.13,28051.0,147.7811,147.9108,147.6713,147.831,28051.0
2021-01-07 14:40:00,148.18,148.41,148.14,148.26,27229.0,147.8809,148.1104,147.841,147.9607,27229.0
2021-01-07 14:50:00,148.27,148.5,148.06,148.37,76895.0,147.9707,148.2003,147.7612,148.0705,76895.0
2021-01-07 15:00:00,148.39,148.59,148.35,148.45,63862.0,148.0905,148.2901,148.0506,148.1504,63862.0
2021-01-07 15:10:00,148.45,148.55,148.34,148.34,46819.0,148.1504,148.2502,148.0406,148.0406,46819.0
2021-01-07 15:20:00,148.39,148.78,148.38,148.73,63868.0,148.0905,148.4797,148.0805,148.4298,63868.0
2021-01-07 15:30:00,148.7,149.03,148.66,149.02,126510.0,148.3999,148.7292,148.3599,148.7192,126510.0
2021-01-07 15:40:00,149.0,149.04,148.74,148.89,94847.0,148.6993,148.7392,148.4398,148.5895,94847.0
2021-01-07 15:50:00,148.79,149.37,148.79,149.15,253458.0,148.4897,149.0685,148.4897,148.8489,253458.0
2021-01-08 09:30:00,149.1,150.56,148.47,149.93,221973.0,148.7991,150.2561,148.1703,149.6274,221973.0
2021-01-08 09:40:00,149.91,150.9,149.89,150.79,148293.0,149.6074,150.5954,149.5875,150.4856,148293.0
2021-01-08 09:50:00,150.75,151.73,150.68,151.29,127441.0,150.4457,151.4237,150.3759,150.9846,127441.0
2021-01-08 10:00:00,151.37,151.79,151.01,151.34,96280.0,151.0645,151.4836,150.7052,151.0345,96280.0
2021-01-08 10:10:00,151.42,152.12,151.37,152.07,88295.0,151.1144,151.813,151.0645,151.7631,88295.0
2021-01-08 10:20:00,152.12,152.12,149.99,150.0,122235.0,151.813,151.813,149.6873,149.6972,122235.0
2021-01-08 10:30:00,150.02,150.72,149.99,150.0,55921.0,149.7172,150.4158,149.6873,149.6972,55921.0
2021-01-08 10:40:00,150.01,151.24,150.0,151.12,58744.0,149.7072,150.9347,149.6972,150.815,58744.0
2021-01-08 10:50:00,151.06,151.3,150.63,150.83,99362.0,150.7551,150.9946,150.326,150.5256,99362.0
2021-01-08 11:00:00,150.84,150.96,150.54,150.72,45605.0,150.5355,150.6553,150.2361,150.4158,45605.0
2021-01-08 11:10:00,150.75,150.87,150.14,150.28,36661.0,150.4457,150.5655,149.837,149.9767,36661.0
2021-01-08 11:20:00,150.26,150.46,150.16,150.29,32056.0,149.9567,150.1563,149.8569,149.9866,32056.0
2021-01-08 11:30:00,150.33,150.48,149.97,150.24,25463.0,150.0266,150.1763,149.6673,149.9367,25463.0
2021-01-08 11:40:00,150.21,150.44,150.02,150.17,48732.0,149.9068,150.1363,149.7172,149.8669,48732.0
2021-01-08 11:50:00,150.1,150.13,149.81,150.08,25122.0,149.797,149.827,149.5076,149.7771,25122.0
2021-01-08 12:00:00,150.08,150.1,149.61,149.91,116777.0,149.7771,149.797,149.308,149.6074,116777.0
2021-01-08 12:10:00,149.85,150.24,149.85,149.92,26356.0,149.5475,149.9367,149.5475,149.6174,26356.0
2021-01-08 12:20:00,149.92,150.12,149.77,150.0,28849.0,149.6174,149.817,149.4677,149.6972,28849.0
2021-01-08 12:30:00,150.04,150.49,150.04,150.28,31182.0,149.7372,150.1862,149.7372,149.9767,31182.0
2021-01-08 12:40:00,150.28,150.35,149.5,149.61,31920.0,149.9767,150.0465,149.1982,149.308,31920.0
2021-01-08 12:50:00,149.57,149.73,149.31,149.39,43553.0,149.2681,149.4278,149.0086,149.0885,43553.0
2021-01-08 13:00:00,149.39,149.41,148.49,148.87,155775.0,149.0885,149.1084,148.1903,148.5695,155775.0
2021-01-08 13:10:00,148.85,148.85,147.89,147.91,182596.0,148.5496,148.5496,147.5915,147.6115,182596.0
2021-01-08 13:20:00,147.89,148.09,146.94,148.0,146461.0,147.5915,147.7911,146.6434,147.7013,146461.0
2021-01-08 13:30:00,148.0,148.0,146.68,147.12,45033.0,147.7013,147.7013,146.3839,146.823,45033.0
2021-01-08 13:40:00,147.09,147.6,146.51,147.6,46133.0,146.7931,147.3021,146.2143,147.3021,46133.0
2021-01-08 13:50:00,147.56,148.05,147.51,147.64,95126.0,147.2622,147.7512,147.2123,147.342,95126.0
2021-01-08 14:00:00,147.68,148.37,147.68,148.37,24686.0,147.3819,148.0705,147.3819,148.0705,24686.0
2021-01-08 14:10:00,148.39,149.16,148.35,148.69,93396.0,148.0905,148.8589,148.0506,148.3899,93396.0
2021-01-08 14:20:00,148.67,148.78,148.37,148.68,32043.0,148.3699,148.4797,148.0705,148.3799,32043.0
2021-01-08 14:30:00,148.73,148.74,148.33,148.37,27970.0,148.4298,148.4398,148.0306,148.0705,27970.0
2021-01-08 14:40:00,148.4,148.5,147.98,148.45,49333.0,148.1005,148.2003,147.6813,148.1504,49333.0
2021-01-08 14:50:00,148.44,148.62,148.28,148.34,45985.0,148.1404,148.32,147.9807,148.0406,45985.0
2021-01-08 15:00:00,148.37,149.09,148.37,149.06,53145.0,148.0705,148.7891,148.0705,148.7591,53145.0
2021-01-08 15:10:00,149.03,149.25,148.81,148.92,77473.0,148.7292,148.9487,148.5096,148.6194,77473.0
2021-01-08 15:20:00,148.91,149.04,148.63,148.99,60265.0,148.6094,148.7392,148.33,148.6893,60265.0
2021-01-08 15:30:00,148.96,149.14,148.73,149.11,74190.0,148.6593,148.839,148.4298,148.809,74190.0
2021-01-08 15:40:00,149.12,149.37,149.05,149.05,70265.0,148.819,149.0685,148.7492,148.7492,70265.0
2021-01-08 15:50:00,149.09,149.83,149.09,149.3,306978.0,148.7891,149.5276,148.7891,148.9986,306978.0
2021-01-11 09:30:00,148.57,148.92,145.75,146.3,293617.0,148.2701,148.6194,145.4558,146.0047,293617.0
2021-01-11 09:40:00,146.2,147.29,146.01,146.85,131643.0,145.9049,146.9927,145.7153,146.5536,131643.0
2021-01-11 09:50:00,146.81,147.89,146.72,147.73,85861.0,146.5137,147.5915,146.4239,147.4318,85861.0
2021-01-11 10:00:00,147.61,147.94,146.98,147.84,91698.0,147.3121,147.6414,146.6833,147.5416,91698.0
2021-01-11 10:10:00,147.82,148.42,147.56,148.3,59572.0,147.5216,148.1204,147.2622,148.0007,59572.0
2021-01-11 10:20:00,148.29,148.55,148.03,148.54,24554.0,147.9907,148.2502,147.7312,148.2402,24554.0
2021-01-11 10:30:00,148.51,148.71,148.32,148.44,24373.0,148.2102,148.4098,148.0206,148.1404,24373.0
2021-01-11 10:40:00,148.43,148.45,147.89,147.94,76339.0,148.1304,148.1504,147.5915,147.6414,76339.0
2021-01-11 10:50:00,147.91,147.97,147.3,147.71,76143.0,147.6115,147.6713,147.0027,147.4119,76143.0
2021-01-11 11:00:00,147.78,148.0,147.45,147.73,19144.0,147.4817,147.7013,147.1524,147.4318,19144.0
2021-01-11 11:10:00,147.74,147.84,147.2,147.68,35384.0,147.4418,147.5416,146.9029,147.3819,35384.0
2021-01-11 11:20:00,147.72,148.2,147.72,148.11,68516.0,147.4218,147.9009,147.4218,147.811,68516.0
2021-01-11 11:30:00,148.08,148.36,147.97,148.3,16551.0,147.7811,148.0605,147.6713,148.0007,16551.0
2021-01-11 11:40:00,148.34,148.54,148.21,148.35,61444.0,148.0406,148.2402,147.9108,148.0506,61444.0
2021-01-11 11:50:00,148.28,148.42,148.17,148.28,47530.0,147.9807,148.1204,147.8709,147.9807,47530.0
2021-01-11 12:00:00,148.3,148.45,148.26,148.43,54746.0,148.0007,148.1504,147.9607,148.1304,54746.0
2021-01-11 12:10:00,148.45,148.46,148.17,148.41,35400.0,148.1504,148.1603,147.8709,148.1104,35400.0
2021-01-11 12:20:00,148.39,148.62,148.35,148.59,36913.0,148.0905,148.32,148.0506,148.2901,36913.0
2021-01-11 12:30:00,148.6,148.78,148.51,148.71,35856.0,148.3001,148.4797,148.2102,148.4098,35856.0
2021-01-11 12:40:00,148.72,149.12,148.61,149.12,35792.0,148.4198,148.819,148.31,148.819,35792.0
2021-01-11 12:50:00,149.18,149.26,148.89,149.04,64830.0,148.8789,148.9587,148.5895,148.7392,64830.0
2021-01-11 13:00:00,149.05,149.21,149.02,149.19,19403.0,148.7492,148.9088,148.7192,148.8889,19403.0
2021-01-11 13:10:00,149.15,149.5,149.14,149.33,37340.0,148.8489,149.1982,148.839,149.0286,37340.0
2021-01-11 13:20:00,149.34,149.35,148.95,149.01,19608.0,149.0386,149.0485,148.6494,148.7092,19608.0
2021-01-11 13:30:00,149.02,149.42,149.0,149.37,17876.0,148.7192,149.1184,148.6993,149.0685,17876.0
2021-01-11 13:40:00,149.34,149.4,148.96,149.09,31400.0,149.0386,149.0984,148.6593,148.7891,31400.0
2021-01-11 13:50:00,149.05,149.36,149.05,149.22,23135.0,148.7492,149.0585,148.7492,148.9188,23135.0
2021-01-11 14:00:00,149.21,149.21,148.68,148.77,43975.0,148.9088,148.9088,148.3799,148.4697,43975.0
2021-01-11 14:10:00,148.79,148.91,148.64,148.64,26602.0,148.4897,148.6094,148.34,148.34,26602.0
2021-01-11 14:20:00,148.65,148.78,148.15,148.34,57834.0,148.35,148.4797,147.851,148.0406,57834.0
2021-01-11 14:30:00,148.34,148.59,148.3,148.43,37162.0,148.0406,148.2901,148.0007,148.1304,37162.0
2021-01-11 14:40:00,148.43,148.67,148.38,148.53,44408.0,148.1304,148.3699,148.0805,148.2302,44408.0
2021-01-11 14:50:00,148.48,148.78,148.38,148.55,40920.0,148.1803,148.4797,148.0805,148.2502,40920.0
2021-01-11 15:00:00,148.54,148.63,148.32,148.35,39176.0,148.2402,148.33,148.0206,148.0506,39176.0
2021-01-11 15:10:00,148.35,148.37,147.83,147.88,89139.0,148.0506,148.0705,147.5316,147.5815,89139.0
2021-01-11 15:20:00,147.84,147.87,147.53,147.6,43973.0,147.5416,147.5715,147.2322,147.3021,43973.0
2021-01-11 15:30:00,147.6,147.93,147.58,147.67,130326.0,147.3021,147.6314,147.2821,147.3719,130326.0
2021-01-11 15:40:00,147.7,148.12,147.64,148.08,83927.0,147.4019,147.821,147.342,147.7811,83927.0
2021-01-11 15:50:00,148.08,148.23,147.95,148.03,129862.0,147.7811,147.9308,147.6514,147.7312,129862.0
2021-01-12 09:30:00,148.67,149.84,148.59,149.58,157441.0,148.3699,149.5376,148.2901,149.2781,157441.0
2021-01-12 09:40:00,149.58,150.15,149.53,149.85,63418.0,149.2781,149.8469,149.2282,149.5475,63418.0
2021-01-12 09:50:00,149.79,150.19,149.37,150.18,83084.0,149.4877,149.8869,149.0685,149.8769,83084.0
2021-01-12 10:00:00,150.21,150.28,149.71,149.85,38109.0,149.9068,149.9767,149.4078,149.5475,38109.0
2021-01-12 10:10:00,149.94,150.11,149.68,149.93,33942.0,149.6374,149.807,149.3779,149.6274,33942.0
2021-01-12 10:20:00,149.79,149.79,148.8,148.8,104451.0,149.4877,149.4877,148.4997,148.4997,104451.0
2021-01-12 10:30:00,148.86,149.11,148.51,148.62,83092.0,148.5595,148.809,148.2102,148.32,83092.0
2021-01-12 10:40:00,148.63,148.96,148.54,148.74,24040.0,148.33,148.6593,148.2402,148.4398,24040.0
2021-01-12 10:50:00,148.79,148.93,148.32,148.53,53759.0,148.4897,148.6294,148.0206,148.2302,53759.0
2021-01-12 11:00:00,148.48,148.73,148.28,148.5,53838.0,148.1803,148.4298,147.9807,148.2003,53838.0
2021-01-12 11:10:00,148.55,148.78,148.34,148.71,30307.0,148.2502,148.4797,148.0406,148.4098,30307.0
2021-01-12 11:20:00,148.72,149.68,148.69,149.48,35131.0,148.4198,149.3779,148.3899,149.1783,35131.0
2021-01-12 11:30:00,149.44,149.93,149.26,149.68,45252.0,149.1384,149.6274,148.9587,149.3779,45252.0
2021-01-12 11:40:00,149.7,149.77,149.46,149.61,33205.0,149.3978,149.4677,149.1583,149.308,33205.0
2021-01-12 11:50:00,149.63,149.64,149.13,149.25,42334.0,149.328,149.338,148.829,148.9487,42334.0
2021-01-12 12:00:00,149.3,149.55,148.22,148.26,87112.0,148.9986,149.2481,147.9208,147.9607,87112.0
2021-01-12 12:10:00,148.33,148.48,147.66,148.48,59660.0,148.0306,148.1803,147.362,148.1803,59660.0
2021-01-12 12:20:00,148.45,148.82,147.99,148.82,18991.0,148.1504,148.5196,147.6913,148.5196,18991.0
2021-01-12 12:30:00,148.72,148.75,148.42,148.59,10663.0,148.4198,148.4498,148.1204,148.2901,10663.0
2021-01-12 12:40:00,148.49,148.52,148.22,148.37,6217.0,148.1903,148.2202,147.9208,148.0705,6217.0
2021-01-12 12:50:00,148.41,148.64,148.4,148.55,7556.0,148.1104,148.34,148.1005,148.2502,7556.0
2021-01-12 13:00:00,148.59,148.73,148.45,148.57,12564.0,148.2901,148.4298,148.1504,148.2701,12564.0
2021-01-12 13:10:00,148.51,148.77,148.41,148.49,13021.0,148.2102,148.4697,148.1104,148.1903,13021.0
2021-01-12 13:20:00,148.42,148.59,148.31,148.59,17204.0,148.1204,148.2901,148.0106,148.2901,17204.0
2021-01-12 13:30:00,148.58,148.84,148.54,148.84,51225.0,148.2801,148.5396,148.2402,148.5396,51225.0
2021-01-12 13:40:00,148.87,149.3,148.83,149.24,55533.0,148.5695,148.9986,148.5296,148.9388,55533.0
2021-01-12 13:50:00,149.21,149.23,148.82,148.93,13356.0,148.9088,148.9288,148.5196,148.6294,13356.0
2021-01-12 14:00:00,148.93,149.1,148.78,148.79,16643.0,148.6294,148.7991,148.4797,148.4897,16643.0
2021-01-12 14:10:00,148.78,148.84,148.51,148.51,19088.0,148.4797,148.5396,148.2102,148.2102,19088.0
2021-01-12 14:20:00,148.53,148.57,148.23,148.4,29189.0,148.2302,148.2701,147.9308,148.1005,29189.0
2021-01-12 14:30:00,148.38,148.57,148.11,148.19,19292.0,148.0805,148.2701,147.811,147.8909,19292.0
2021-01-12 14:40:00,148.18,148.48,147.96,148.38,40077.0,147.8809,148.1803,147.6614,148.0805,40077.0
2021-01-12 14:50:00,148.33,148.39,148.08,148.22,16595.0,148.0306,148.0905,147.7811,147.9208,16595.0
2021-01-12 15:00:00,148.2,148.42,148.15,148.32,16804.0,147.9009,148.1204,147.851,148.0206,16804.0
2021-01-12 15:10:00,148.28,148.41,148.07,148.26,34232.0,147.9807,148.1104,147.7711,147.9607,34232.0
2021-01-12 15:20:00,148.29,148.52,148.23,148.46,32436.0,147.9907,148.2202,147.9308,148.1603,32436.0
2021-01-12 15:30:00,148.41,148.87,148.36,148.86,82017.0,148.1104,148.5695,148.0605,148.5595,82017.0
2021-01-12 15:40:00,148.85,149.1,148.75,149.0,75040.0,148.5496,148.7991,148.4498,148.6993,75040.0
2021-01-12 15:50:00,149.03,149.39,148.94,149.19,491014.0,148.7292,149.0885,148.6394,148.8889,491014.0
2021-01-13 09:30:00,149.4,149.59,148.62,148.92,82904.0,149.0984,149.2881,148.32,148.6194,82904.0
2021-01-13 09:40:00,148.86,149.3,148.35,149.3,109079.0,148.5595,148.9986,148.0506,148.9986,109079.0
2021-01-13 09:50:00,149.37,149.66,149.05,149.22,42677.0,149.0685,149.3579,148.7492,148.9188,42677.0
2021-01-13 10:00:00,149.14,149.61,148.43,149.21,87896.0,148.839,149.308,148.1304,148.9088,87896.0
2021-01-13 10:10:00,149.36,149.88,149.16,149.88,25769.0,149.0585,149.5775,148.8589,149.5775,25769.0
2021-01-13 10:20:00,149.8,149.9,149.62,149.7,60855.0,149.4976,149.5974,149.318,149.3978,60855.0
2021-01-13 10:30:00,149.81,150.34,149.81,150.26,74627.0,149.5076,150.0365,149.5076,149.9567,74627.0
2021-01-13 10:40:00,150.25,150.35,150.0,150.09,29006.0,149.9467,150.0465,149.6972,149.7871,29006.0
2021-01-13 10:50:00,150.04,150.75,150.04,150.66,23481.0,149.7372,150.4457,149.7372,150.3559,23481.0
2021-01-13 11:00:00,150.71,150.84,150.4,150.43,57688.0,150.4058,150.5355,150.0964,150.1264,57688.0
2021-01-13 11:10:00,150.38,150.54,149.91,149.97,10676.0,150.0765,150.2361,149.6074,149.6673,10676.0
2021-01-13 11:20:00,149.95,150.12,149.67,149.79,73620.0,149.6473,149.817,149.3679,149.4877,73620.0
2021-01-13 11:30:00,149.75,150.12,149.74,150.07,29350.0,149.4477,149.817,149.4378,149.7671,29350.0
2021-01-13 11:40:00,150.09,150.13,149.75,149.75,21944.0,149.7871,149.827,149.4477,149.4477,21944.0
2021-01-13 11:50:00,149.71,149.75,149.31,149.52,46441.0,149.4078,149.4477,149.0086,149.2182,46441.0
2021-01-13 12:00:00,149.55,150.16,149.35,150.13,17089.0,149.2481,149.8569,149.0485,149.827,17089.0
2021-01-13 12:10:00,150.13,150.24,149.96,150.07,17861.0,149.827,149.9367,149.6573,149.7671,17861.0
2021-01-13 12:20:00,150.0,150.1,149.92,149.96,10867.0,149.6972,149.797,149.6174,149.6573,10867.0
2021-01-13 12:30:00,149.98,149.98,149.2,149.52,68650.0,149.6773,149.6773,148.8988,149.2182,68650.0
2021-01-13 12:40:00,149.55,149.84,149.45,149.73,12775.0,149.2481,149.5376,149.1483,149.4278,12775.0
2021-01-13 12:50:00,149.67,149.89,149.62,149.72,28331.0,149.3679,149.5875,149.318,149.4178,28331.0
2021-01-13 13:00:00,149.63,149.75,149.43,149.48,46974.0,149.328,149.4477,149.1284,149.1783,46974.0
2021-01-13 13:10:00,149.52,149.89,149.52,149.74,14616.0,149.2182,149.5875,149.2182,149.4378,14616.0
2021-01-13 13:20:00,149.82,149.98,149.71,149.87,12548.0,149.5176,149.6773,149.4078,149.5675,12548.0
2021-01-13 13:30:00,149.84,149.93,149.6,149.62,19814.0,149.5376,149.6274,149.298,149.318,19814.0
2021-01-13 13:40:00,149.58,149.58,149.21,149.28,16053.0,149.2781,149.2781,148.9088,148.9787,16053.0
2021-01-13 13:50:00,149.36,149.57,149.22,149.28,41852.0,149.0585,149.2681,148.9188,148.9787,41852.0
2021-01-13 14:00:00,149.26,149.55,149.25,149.38,21922.0,148.9587,149.2481,148.9487,149.0785,21922.0
2021-01-13 14:10:00,149.34,149.35,149.06,149.15,89218.0,149.0386,149.0485,148.7591,148.8489,89218.0
2021-01-13 14:20:00,149.13,149.48,148.98,149.46,59747.0,148.829,149.1783,148.6793,149.1583,59747.0
2021-01-13 14:30:00,149.45,149.6,149.26,149.38,34809.0,149.1483,149.298,148.9587,149.0785,34809.0
2021-01-13 14:40:00,149.14,149.22,148.99,149.03,48154.0,148.839,148.9188,148.6893,148.7292,48154.0
2021-01-13 14:50:00,149.11,149.21,148.98,149.15,28953.0,148.809,148.9088,148.6793,148.8489,28953.0
2021-01-13 15:00:00,149.17,149.17,148.63,148.7,62209.0,148.8689,148.8689,148.33,148.3999,62209.0
2021-01-13 15:10:00,148.73,149.19,148.73,149.12,21629.0,148.4298,148.8889,148.4298,148.819,21629.0
2021-01-13 15:20:00,149.0,149.0,148.57,148.58,65076.0,148.6993,148.6993,148.2701,148.2801,65076.0
2021-01-13 15:30:00,148.56,148.96,148.42,148.9,58934.0,148.2601,148.6593,148.1204,148.5995,58934.0
2021-01-13 15:40:00,149.02,149.03,148.53,148.58,57358.0,148.7192,148.7292,148.2302,148.2801,57358.0
2021-01-13 15:50:00,148.51,148.64,148.3,148.6,188403.0,148.2102,148.34,148.0007,148.3001,188403.0
2021-01-14 09:30:00,149.24,150.0,149.19,149.96,173042.0,148.9388,149.6972,148.8889,149.6573,173042.0
2021-01-14 09:40:00,150.0,150.29,149.84,150.28,65779.0,149.6972,149.9866,149.5376,149.9767,65779.0
2021-01-14 09:50:00,150.34,150.77,149.99,150.52,338571.0,150.0365,150.4657,149.6873,150.2162,338571.0
2021-01-14 10:00:00,150.49,150.86,150.32,150.53,93083.0,150.1862,150.5555,150.0166,150.2262,93083.0
2021-01-14 10:10:00,150.53,150.73,150.37,150.64,78377.0,150.2262,150.4258,150.0665,150.3359,78377.0
2021-01-14 10:20:00,150.64,151.11,150.55,151.11,82624.0,150.3359,150.805,150.2461,150.805,82624.0
2021-01-14 10:30:00,151.13,151.4,150.84,151.03,162711.0,150.825,151.0944,150.5355,150.7252,162711.0
2021-01-14 10:40:00,151.01,151.29,150.95,151.16,45287.0,150.7052,150.9846,150.6453,150.8549,45287.0
2021-01-14 10:50:00,151.2,151.6,151.2,151.58,146141.0,150.8948,151.294,150.8948,151.274,146141.0
2021-01-14 11:00:00,151.6,152.17,151.59,152.07,135928.0,151.294,151.8629,151.284,151.7631,135928.0
2021-01-14 11:10:00,152.05,152.3,151.83,151.94,43177.0,151.7431,151.9926,151.5235,151.6333,43177.0
2021-01-14 11:20:00,151.95,151.97,151.68,151.75,23938.0,151.6433,151.6633,151.3738,151.4437,23938.0
2021-01-14 11:30:00,151.73,152.14,151.61,151.7,48080.0,151.4237,151.8329,151.304,151.3938,48080.0
2021-01-14 11:40:00,151.81,152.44,151.77,152.32,28281.0,151.5036,152.1323,151.4637,152.0126,28281.0
2021-01-14 11:50:00,152.34,152.57,152.3,152.54,58740.0,152.0325,152.262,151.9926,152.2321,58740.0
2021-01-14 12:00:00,152.51,152.76,152.43,152.49,64503.0,152.2022,152.4517,152.1223,152.1822,64503.0
2021-01-14 12:10:00,152.42,152.89,152.37,152.73,78869.0,152.1123,152.5814,152.0625,152.4217,78869.0
2021-01-14 12:20:00,152.75,152.93,152.72,152.77,68815.0,152.4417,152.6213,152.4117,152.4616,68815.0
2021-01-14 12:30:00,152.77,152.92,152.65,152.65,28103.0,152.4616,152.6113,152.3419,152.3419,28103.0
2021-01-14 12:40:00,152.66,152.66,152.08,152.38,35162.0,152.3519,152.3519,151.773,152.0724,35162.0
2021-01-14 12:50:00,152.39,152.62,152.39,152.49,28592.0,152.0824,152.3119,152.0824,152.1822,28592.0
2021-01-14 13:00:00,152.5,152.74,152.46,152.69,59501.0,152.1922,152.4317,152.1523,152.3818,59501.0
2021-01-14 13:10:00,152.69,152.9,152.53,152.84,73340.0,152.3818,152.5914,152.2221,152.5315,73340.0
2021-01-14 13:20:00,152.82,152.98,152.45,152.47,99724.0,152.5115,152.6712,152.1423,152.1622,99724.0
2021-01-14 13:30:00,152.39,152.52,152.25,152.49,40958.0,152.0824,152.2121,151.9427,152.1822,40958.0
2021-01-14 13:40:00,152.49,152.57,152.31,152.52,47323.0,152.1822,152.262,152.0026,152.2121,47323.0
2021-01-14 13:50:00,152.55,152.95,152.44,152.82,63435.0,152.2421,152.6413,152.1323,152.5115,63435.0
2021-01-14 14:00:00,152.82,153.06,152.76,152.97,29650.0,152.5115,152.7511,152.4517,152.6612,29650.0
2021-01-14 14:10:00,153.03,153.28,152.79,153.27,169860.0,152.7211,152.9706,152.4816,152.9606,169860.0
2021-01-14 14:20:00,153.29,153.32,153.03,153.25,37432.0,152.9806,153.0105,152.7211,152.9407,37432.0
2021-01-14 14:30:00,153.24,153.41,153.17,153.37,98690.0,152.9307,153.1004,152.8608,153.0604,98690.0
2021-01-14 14:40:00,153.44,153.52,153.28,153.31,43971.0,153.1303,153.2101,152.9706,153.0006,43971.0
2021-01-14 14:50:00,153.32,153.55,153.21,153.5,58838.0,153.0105,153.2401,152.9008,153.1902,58838.0
2021-01-14 15:00:00,153.55,153.59,153.32,153.44,58733.0,153.2401,153.28,153.0105,153.1303,58733.0
2021-01-14 15:10:00,153.52,153.57,152.63,152.72,153228.0,153.2101,153.26,152.3219,152.4117,153228.0
2021-01-14 15:20:00,152.73,152.92,152.64,152.84,173515.0,152.4217,152.6113,152.3319,152.5315,173515.0
2021-01-14 15:30:00,152.81,153.45,152.79,153.44,119434.0,152.5016,153.1403,152.4816,153.1303,119434.0
2021-01-14 15:40:00,153.44,153.53,153.08,153.08,157458.0,153.1303,153.2201,152.771,152.771,157458.0
2021-01-14 15:50:00,153.06,153.5,152.69,153.29,706824.0,152.7511,153.1902,152.3818,152.9806,706824.0
2021-01-15 09:30:00,152.92,155.14,152.84,154.8,224998.0,152.6113,154.8269,152.5315,154.4875,224998.0
2021-01-15 09:40:00,154.8,155.83,154.44,155.48,146876.0,154.4875,155.5155,154.1283,155.1662,146876.0
2021-01-15 09:50:00,155.51,155.51,154.66,154.87,133368.0,155.1961,155.1961,154.3478,154.5574,133368.0
2021-01-15 10:00:00,154.82,154.9,151.86,151.87,176432.0,154.5075,154.5873,151.5535,151.5635,176432.0
2021-01-15 10:10:00,151.89,152.66,151.74,151.78,191203.0,151.5834,152.3519,151.4337,151.4736,191203.0
2021-01-15 10:20:00,151.84,151.85,150.62,151.67,201873.0,151.5335,151.5435,150.316,151.3639,201873.0
2021-01-15 10:30:00,151.6,152.89,151.54,152.86,90909.0,151.294,152.5814,151.2341,152.5515,90909.0
2021-01-15 10:40:00,152.86,152.96,152.31,152.35,52215.0,152.5515,152.6513,152.0026,152.0425,52215.0
2021-01-15 10:50:00,152.42,152.98,152.31,152.65,39546.0,152.1123,152.6712,152.0026,152.3419,39546.0
2021-01-15 11:00:00,152.71,152.8,151.62,151.99,55333.0,152.4018,152.4916,151.314,151.6832,55333.0
2021-01-15 11:10:00,151.97,152.14,151.35,152.14,55687.0,151.6633,151.8329,151.0445,151.8329,55687.0
2021-01-15 11:20:00,152.13,152.31,151.66,152.22,36187.0,151.8229,152.0026,151.3539,151.9128,36187.0
2021-01-15 11:30:00,152.22,152.78,152.16,152.49,79734.0,151.9128,152.4716,151.8529,152.1822,79734.0
2021-01-15 11:40:00,152.55,152.95,152.4,152.46,28747.0,152.2421,152.6413,152.0924,152.1523,28747.0
2021-01-15 11:50:00,152.49,152.7,152.28,152.58,161227.0,152.1822,152.3918,151.9726,152.272,161227.0
2021-01-15 12:00:00,152.57,153.04,152.49,152.98,72959.0,152.262,152.7311,152.1822,152.6712,72959.0
2021-01-15 12:10:00,152.95,152.97,152.68,152.79,33460.0,152.6413,152.6612,152.3718,152.4816,33460.0
2021-01-15 12:20:00,152.75,152.84,152.52,152.55,31602.0,152.4417,152.5315,152.2121,152.2421,31602.0
2021-01-15 12:30:00,152.52,153.14,152.52,153.05,27957.0,152.2121,152.8309,152.2121,152.7411,27957.0
2021-01-15 12:40:00,153.09,153.09,152.76,152.76,18979.0,152.781,152.781,152.4517,152.4517,18979.0
2021-01-15 12:50:00,152.76,153.49,152.63,153.47,25403.0,152.4517,153.1802,152.3219,153.1602,25403.0
2021-01-15 13:00:00,153.38,153.51,153.16,153.47,14616.0,153.0704,153.2001,152.8509,153.1602,14616.0
2021-01-15 13:10:00,153.49,153.8,153.31,153.54,29553.0,153.1802,153.4896,153.0006,153.2301,29553.0
2021-01-15 13:20:00,153.58,153.7,153.49,153.63,13111.0,153.27,153.3898,153.1802,153.3199,13111.0
2021-01-15 13:30:00,153.6,153.65,153.01,153.42,30392.0,153.29,153.3399,152.7012,153.1103,30392.0
2021-01-15 13:40:00,153.44,153.55,153.29,153.43,24635.0,153.1303,153.2401,152.9806,153.1203,24635.0
2021-01-15 13:50:00,153.32,153.46,153.03,153.12,16434.0,153.0105,153.1503,152.7211,152.8109,16434.0
2021-01-15 14:00:00,153.15,153.43,153.06,153.29,15385.0,152.8409,153.1203,152.7511,152.9806,15385.0
2021-01-15 14:10:00,153.25,153.31,153.06,153.1,19101.0,152.9407,153.0006,152.7511,152.791,19101.0
2021-01-15 14:20:00,153.08,153.25,152.74,152.81,46904.0,152.771,152.9407,152.4317,152.5016,46904.0
2021-01-15 14:30:00,152.83,152.94,152.67,152.84,18820.0,152.5215,152.6313,152.3618,152.5315,18820.0
2021-01-15 14:40:00,152.78,152.93,152.61,152.69,10820.0,152.4716,152.6213,152.302,152.3818,10820.0
2021-01-15 14:50:00,152.7,152.7,152.09,152.18,29048.0,152.3918,152.3918,151.783,151.8728,29048.0
2021-01-15 15:00:00,152.2,152.43,151.8,151.9,17384.0,151.8928,152.1223,151.4936,151.5934,17384.0
2021-01-15 15:10:00,151.9,152.34,151.81,152.25,33860.0,151.5934,152.0325,151.5036,151.9427,33860.0
2021-01-15 15:20:00,152.23,152.27,152.0,152.16,36934.0,151.9227,151.9627,151.6932,151.8529,36934.0
2021-01-15 15:30:00,152.18,152.3,151.92,152.06,32516.0,151.8728,151.9926,151.6134,151.7531,32516.0
2021-01-15 15:40:00,152.09,152.25,151.64,151.98,114950.0,151.783,151.9427,151.3339,151.6732,114950.0
2021-01-15 15:50:00,152.0,152.08,151.66,151.71,441382.0,151.6932,151.773,151.3539,151.4038,441382.0
2021-01-19 09:30:00,153.42,154.34,153.23,154.11,142019.0,153.1103,154.0285,152.9207,153.7989,142019.0
2021-01-19 09:40:00,154.14,154.31,153.21,153.35,54511.0,153.8289,153.9985,152.9008,153.0405,54511.0
2021-01-19 09:50:00,153.43,153.93,153.2,153.27,49020.0,153.1203,153.6193,152.8908,152.9606,49020.0
2021-01-19 10:00:00,153.3,154.17,153.14,153.54,121065.0,152.9906,153.8588,152.8309,153.2301,121065.0
2021-01-19 10:10:00,153.52,153.88,153.25,153.51,71442.0,153.2101,153.5694,152.9407,153.2001,71442.0
2021-01-19 10:20:00,153.47,153.59,153.28,153.45,48715.0,153.1602,153.28,152.9706,153.1403,48715.0
2021-01-19 10:30:00,153.45,153.78,153.37,153.64,47170.0,153.1403,153.4696,153.0604,153.3299,47170.0
2021-01-19 10:40:00,153.61,154.15,153.27,154.11,51011.0,153.2999,153.8389,152.9606,153.7989,51011.0
2021-01-19 10:50:00,154.11,154.51,153.96,154.26,83699.0,153.7989,154.1981,153.6492,153.9486,83699.0
2021-01-19 11:00:00,154.26,155.06,154.24,154.91,55801.0,153.9486,154.747,153.9287,154.5973,55801.0
2021-01-19 11:10:00,154.9,154.98,154.26,154.39,41353.0,154.5873,154.6672,153.9486,154.0784,41353.0
2021-01-19 11:20:00,154.36,154.49,154.09,154.09,31670.0,154.0484,154.1782,153.779,153.779,31670.0
2021-01-19 11:30:00,154.11,154.24,153.41,153.53,87210.0,153.7989,153.9287,153.1004,153.2201,87210.0
2021-01-19 11:40:00,153.64,154.03,153.64,153.97,28348.0,153.3299,153.7191,153.3299,153.6592,28348.0
2021-01-19 11:50:00,153.97,154.37,153.96,154.19,43886.0,153.6592,154.0584,153.6492,153.8788,43886.0
2021-01-19 12:00:00,154.11,154.31,153.83,153.9,16370.0,153.7989,153.9985,153.5195,153.5894,16370.0
2021-01-19 12:10:00,153.84,154.05,153.78,153.84,13586.0,153.5295,153.7391,153.4696,153.5295,13586.0
2021-01-19 12:20:00,153.84,154.19,153.74,154.19,14938.0,153.5295,153.8788,153.4297,153.8788,14938.0
2021-01-19 12:30:00,154.17,154.27,154.04,154.08,21988.0,153.8588,153.9586,153.7291,153.769,21988.0
2021-01-19 12:40:00,154.05,154.46,153.94,154.38,16391.0,153.7391,154.1482,153.6293,154.0684,16391.0
2021-01-19 12:50:00,154.39,154.43,154.11,154.26,68108.0,154.0784,154.1183,153.7989,153.9486,68108.0
2021-01-19 13:00:00,154.19,154.4,154.09,154.38,18537.0,153.8788,154.0884,153.779,154.0684,18537.0
2021-01-19 13:10:00,154.39,154.86,154.38,154.7,40296.0,154.0784,154.5474,154.0684,154.3877,40296.0
2021-01-19 13:20:00,154.64,154.82,154.55,154.63,17627.0,154.3279,154.5075,154.2381,154.3179,17627.0
2021-01-19 13:30:00,154.63,154.75,154.22,154.4,20492.0,154.3179,154.4376,153.9087,154.0884,20492.0
2021-01-19 13:40:00,154.33,154.39,154.0,154.08,19342.0,154.0185,154.0784,153.6892,153.769,19342.0
2021-01-19 13:50:00,154.07,154.23,153.95,154.19,18838.0,153.759,153.9187,153.6393,153.8788,18838.0
2021-01-19 14:00:00,154.15,154.44,154.1,154.11,30641.0,153.8389,154.1283,153.789,153.7989,30641.0
2021-01-19 14:10:00,154.13,154.44,154.11,154.31,26036.0,153.8189,154.1283,153.7989,153.9985,26036.0
2021-01-19 14:20:00,154.24,154.33,153.95,154.07,16663.0,153.9287,154.0185,153.6393,153.759,16663.0
2021-01-19 14:30:00,154.15,154.35,154.01,154.27,15535.0,153.8389,154.0385,153.6991,153.9586,15535.0
2021-01-19 14:40:00,154.28,154.38,153.92,154.1,7664.0,153.9686,154.0684,153.6093,153.789,7664.0
2021-01-19 14:50:00,154.09,154.12,153.78,154.08,13188.0,153.779,153.8089,153.4696,153.769,13188.0
2021-01-19 15:00:00,154.0,154.23,153.91,154.09,17522.0,153.6892,153.9187,153.5993,153.779,17522.0
2021-01-19 15:10:00,154.14,154.37,154.05,154.32,56374.0,153.8289,154.0584,153.7391,154.0085,56374.0
2021-01-19 15:20:00,154.37,154.46,154.2,154.27,42666.0,154.0584,154.1482,153.8888,153.9586,42666.0
2021-01-19 15:30:00,154.28,154.41,153.93,153.95,99526.0,153.9686,154.0983,153.6193,153.6393,99526.0
2021-01-19 15:40:00,154.03,154.15,153.96,154.08,113877.0,153.7191,153.8389,153.6492,153.769,113877.0
2021-01-19 15:50:00,154.1,154.35,153.93,154.23,354542.0,153.789,154.0385,153.6193,153.9187,354542.0
2021-01-20 09:30:00,155.09,156.67,154.9,155.48,402147.0,154.777,156.3538,154.5873,155.1662,402147.0
2021-01-20 09:40:00,155.53,155.84,154.32,155.43,241618.0,155.2161,155.5254,154.0085,155.1163,241618.0
2021-01-20 09:50:00,155.53,155.63,154.69,155.13,116618.0,155.2161,155.3159,154.3778,154.8169,116618.0
2021-01-20 10:00:00,155.13,155.92,154.93,155.87,57456.0,154.8169,155.6053,154.6173,155.5554,57456.0
2021-01-20 10:10:00,155.8,156.36,155.8,156.02,60109.0,155.4855,156.0444,155.4855,155.7051,60109.0
2021-01-20 10:20:00,156.05,156.2,155.55,155.85,64120.0,155.735,155.8847,155.236,155.5354,64120.0
2021-01-20 10:30:00,155.91,156.25,155.73,155.96,36174.0,155.5953,155.9346,155.4157,155.6452,36174.0
2021-01-20 10:40:00,155.96,156.08,155.72,155.72,58520.0,155.6452,155.765,155.4057,155.4057,58520.0
2021-01-20 10:50:00,155.72,155.76,154.98,155.5,116174.0,155.4057,155.4456,154.6672,155.1861,116174.0
2021-01-20 11:00:00,155.46,155.46,154.03,154.15,170164.0,155.1462,155.1462,153.7191,153.8389,170164.0
2021-01-20 11:10:00,154.1,155.07,153.72,155.07,69976.0,153.789,154.757,153.4097,154.757,69976.0
2021-01-20 11:20:00,155.05,155.31,154.71,155.27,28146.0,154.737,154.9965,154.3977,154.9566,28146.0
2021-01-20 11:30:00,155.25,155.35,154.75,155.13,19617.0,154.9366,155.0364,154.4376,154.8169,19617.0
2021-01-20 11:40:00,155.24,155.45,155.19,155.28,13867.0,154.9267,155.1362,154.8768,154.9666,13867.0
2021-01-20 11:50:00,155.19,155.23,154.64,155.11,20387.0,154.8768,154.9167,154.3279,154.7969,20387.0
2021-01-20 12:00:00,155.17,155.17,154.67,154.75,9597.0,154.8568,154.8568,154.3578,154.4376,9597.0
2021-01-20 12:10:00,154.75,154.83,154.4,154.41,17899.0,154.4376,154.5175,154.0884,154.0983,17899.0
2021-01-20 12:20:00,154.38,154.43,154.14,154.25,17635.0,154.0684,154.1183,153.8289,153.9387,17635.0
2021-01-20 12:30:00,154.22,154.62,154.22,154.45,17261.0,153.9087,154.3079,153.9087,154.1383,17261.0
2021-01-20 12:40:00,154.44,154.56,154.26,154.56,11414.0,154.1283,154.248,153.9486,154.248,11414.0
2021-01-20 12:50:00,154.6,154.81,154.53,154.54,15636.0,154.2879,154.4975,154.2181,154.2281,15636.0
2021-01-20 13:00:00,154.51,154.64,154.26,154.27,12138.0,154.1981,154.3279,153.9486,153.9586,12138.0
2021-01-20 13:10:00,154.48,154.61,154.42,154.61,11243.0,154.1682,154.2979,154.1083,154.2979,11243.0
2021-01-20 13:20:00,154.62,154.63,154.04,154.09,17998.0,154.3079,154.3179,153.7291,153.779,17998.0
2021-01-20 13:30:00,154.19,154.33,154.05,154.13,10846.0,153.8788,154.0185,153.7391,153.8189,10846.0
2021-01-20 13:40:00,154.09,154.44,154.09,154.22,15621.0,153.779,154.1283,153.779,153.9087,15621.0
2021-01-20 13:50:00,154.33,154.46,154.28,154.35,14596.0,154.0185,154.1482,153.9686,154.0385,14596.0
2021-01-20 14:00:00,154.33,154.5,154.1,154.45,16131.0,154.0185,154.1882,153.789,154.1383,16131.0
2021-01-20 14:10:00,154.4,154.43,154.02,154.16,19266.0,154.0884,154.1183,153.7091,153.8488,19266.0
2021-01-20 14:20:00,154.09,154.24,153.97,154.03,17019.0,153.779,153.9287,153.6592,153.7191,17019.0
2021-01-20 14:30:00,154.02,154.09,153.89,154.0,10697.0,153.7091,153.779,153.5794,153.6892,10697.0
2021-01-20 14:40:00,153.97,154.56,153.85,154.56,89192.0,153.6592,154.248,153.5395,154.248,89192.0
2021-01-20 14:50:00,154.57,154.8,154.41,154.6,36000.0,154.258,154.4875,154.0983,154.2879,36000.0
2021-01-20 15:00:00,154.55,154.77,154.46,154.52,21558.0,154.2381,154.4576,154.1482,154.2081,21558.0
2021-01-20 15:10:00,154.53,154.65,154.38,154.62,85089.0,154.2181,154.3378,154.0684,154.3079,85089.0
2021-01-20 15:20:00,154.59,154.66,154.23,154.53,174484.0,154.278,154.3478,153.9187,154.2181,174484.0
2021-01-20 15:30:00,154.55,154.58,154.25,154.4,117849.0,154.2381,154.268,153.9387,154.0884,117849.0
2021-01-20 15:40:00,154.39,154.62,154.28,154.49,106701.0,154.0784,154.3079,153.9686,154.1782,106701.0
2021-01-20 15:50:00,154.48,154.59,154.11,154.11,236058.0,154.1682,154.278,153.7989,153.7989,236058.0
2021-01-21 09:30:00,154.77,155.23,151.63,151.64,136350.0,154.4576,154.9167,151.3239,151.3339,136350.0
2021-01-21 09:40:00,151.6,152.82,151.5,152.08,142848.0,151.294,152.5115,151.1942,151.773,142848.0
2021-01-21 09:50:00,152.12,152.2,150.03,150.45,347422.0,151.813,151.8928,149.7272,150.1463,347422.0
2021-01-21 10:00:00,150.44,151.64,150.42,151.41,101860.0,150.1363,151.3339,150.1164,151.1044,101860.0
2021-01-21 10:10:00,151.4,151.73,151.03,151.03,46690.0,151.0944,151.4237,150.7252,150.7252,46690.0
2021-01-21 10:20:00,151.07,151.07,150.5,150.92,75076.0,150.7651,150.7651,150.1962,150.6154,75076.0
2021-01-21 10:30:00,150.95,150.96,150.51,150.9,70689.0,150.6453,150.6553,150.2062,150.5954,70689.0
2021-01-21 10:40:00,150.99,151.88,150.99,151.8,118791.0,150.6852,151.5734,150.6852,151.4936,118791.0
2021-01-21 10:50:00,151.82,152.08,151.69,152.03,47823.0,151.5136,151.773,151.3838,151.7231,47823.0
2021-01-21 11:00:00,152.06,152.1,150.92,151.59,62917.0,151.7531,151.793,150.6154,151.284,62917.0
2021-01-21 11:10:00,151.53,151.59,150.89,151.47,92170.0,151.2241,151.284,150.5854,151.1643,92170.0
2021-01-21 11:20:00,151.5,151.94,151.5,151.7,36855.0,151.1942,151.6333,151.1942,151.3938,36855.0
2021-01-21 11:30:00,151.73,151.92,151.17,151.32,21132.0,151.4237,151.6134,150.8649,151.0146,21132.0
2021-01-21 11:40:00,151.28,151.41,150.94,151.13,417434.0,150.9747,151.1044,150.6353,150.825,417434.0
2021-01-21 11:50:00,151.19,151.55,151.14,151.33,78200.0,150.8848,151.2441,150.8349,151.0245,78200.0
2021-01-21 12:00:00,151.33,151.59,151.33,151.46,59573.0,151.0245,151.284,151.0245,151.1543,59573.0
2021-01-21 12:10:00,151.56,151.58,150.78,150.85,23246.0,151.2541,151.274,150.4757,150.5455,23246.0
2021-01-21 12:20:00,150.93,151.21,150.72,151.03,47455.0,150.6254,150.9048,150.4158,150.7252,47455.0
2021-01-21 12:30:00,151.01,151.15,150.9,150.94,16660.0,150.7052,150.8449,150.5954,150.6353,16660.0
2021-01-21 12:40:00,151.0,151.61,150.92,151.45,30715.0,150.6952,151.304,150.6154,151.1443,30715.0
2021-01-21 12:50:00,151.43,151.43,151.0,151.22,29588.0,151.1243,151.1243,150.6952,150.9148,29588.0
2021-01-21 13:00:00,151.2,151.36,151.04,151.17,22777.0,150.8948,151.0545,150.7351,150.8649,22777.0
2021-01-21 13:10:00,151.1,151.29,150.97,151.21,21986.0,150.795,150.9846,150.6653,150.9048,21986.0
2021-01-21 13:20:00,151.21,151.59,151.18,151.48,34372.0,150.9048,151.284,150.8749,151.1742,34372.0
2021-01-21 13:30:00,151.47,151.55,151.27,151.51,10449.0,151.1643,151.2441,150.9647,151.2042,10449.0
2021-01-21 13:40:00,151.49,151.81,151.32,151.72,15154.0,151.1842,151.5036,151.0146,151.4138,15154.0
2021-01-21 13:50:00,151.72,151.86,151.59,151.72,35482.0,151.4138,151.5535,151.284,151.4138,35482.0
2021-01-21 14:00:00,151.71,152.09,151.7,152.06,32465.0,151.4038,151.783,151.3938,151.7531,32465.0
2021-01-21 14:10:00,152.1,152.18,151.9,151.95,19043.0,151.793,151.8728,151.5934,151.6433,19043.0
2021-01-21 14:20:00,151.89,151.89,151.58,151.63,21779.0,151.5834,151.5834,151.274,151.3239,21779.0
2021-01-21 14:30:00,151.65,151.79,151.48,151.75,18363.0,151.3439,151.4836,151.1742,151.4437,18363.0
2021-01-21 14:40:00,151.74,151.79,151.4,151.55,44866.0,151.4337,151.4836,151.0944,151.2441,44866.0
2021-01-21 14:50:00,151.6,151.76,151.38,151.74,23936.0,151.294,151.4537,151.0744,151.4337,23936.0
2021-01-21 15:00:00,151.73,151.73,151.44,151.57,30948.0,151.4237,151.4237,151.1343,151.2641,30948.0
2021-01-21 15:10:00,151.55,151.75,151.34,151.43,32184.0,151.2441,151.4437,151.0345,151.1243,32184.0
2021-01-21 15:20:00,151.44,151.54,151.35,151.46,22738.0,151.1343,151.2341,151.0445,151.1543,22738.0
2021-01-21 15:30:00,151.44,151.57,151.28,151.31,50007.0,151.1343,151.2641,150.9747,151.0046,50007.0
2021-01-21 15:40:00,151.31,151.59,151.31,151.35,139081.0,151.0046,151.284,151.0046,151.0445,139081.0
2021-01-21 15:50:00,151.32,151.36,150.7,150.9,270133.0,151.0146,151.0545,150.3958,150.5954,270133.0
2021-01-22 09:30:00,149.9,150.8,149.48,150.32,276513.0,149.5974,150.4956,149.1783,150.0166,276513.0
2021-01-22 09:40:00,150.3,150.44,148.81,150.02,793103.0,149.9966,150.1363,148.5096,149.7172,793103.0
2021-01-22 09:50:00,150.05,150.3,149.38,150.01,69605.0,149.7471,149.9966,149.0785,149.7072,69605.0
2021-01-22 10:00:00,150.06,150.69,149.9,150.41,62138.0,149.7571,150.3858,149.5974,150.1064,62138.0
2021-01-22 10:10:00,150.36,150.36,149.7,150.05,47846.0,150.0565,150.0565,149.3978,149.7471,47846.0
2021-01-22 10:20:00,150.04,150.41,149.86,150.34,35955.0,149.7372,150.1064,149.5575,150.0365,35955.0
2021-01-22 10:30:00,150.31,150.54,150.03,150.18,38915.0,150.0066,150.2361,149.7272,149.8769,38915.0
2021-01-22 10:40:00,150.2,150.51,150.2,150.4,440405.0,149.8968,150.2062,149.8968,150.0964,440405.0
2021-01-22 10:50:00,150.42,150.88,150.42,150.62,52357.0,150.1164,150.5755,150.1164,150.316,52357.0
2021-01-22 11:00:00,150.71,150.99,150.5,150.93,81795.0,150.4058,150.6852,150.1962,150.6254,81795.0
2021-01-22 11:10:00,150.91,151.2,150.71,150.98,90121.0,150.6054,150.8948,150.4058,150.6753,90121.0
2021-01-22 11:20:00,150.96,151.02,150.41,150.47,54987.0,150.6553,150.7152,150.1064,150.1663,54987.0
2021-01-22 11:30:00,150.5,150.68,150.22,150.6,67575.0,150.1962,150.3759,149.9168,150.296,67575.0
2021-01-22 11:40:00,150.62,151.1,150.51,151.07,88124.0,150.316,150.795,150.2062,150.7651,88124.0
2021-01-22 11:50:00,151.05,151.12,150.64,150.69,41343.0,150.7451,150.815,150.3359,150.3858,41343.0
2021-01-22 12:00:00,150.7,150.8,150.49,150.76,21981.0,150.3958,150.4956,150.1862,150.4557,21981.0
2021-01-22 12:10:00,150.74,151.08,150.63,150.8,48670.0,150.4357,150.7751,150.326,150.4956,48670.0
2021-01-22 12:20:00,150.77,151.1,150.68,150.87,33670.0,150.4657,150.795,150.3759,150.5655,33670.0
2021-01-22 12:30:00,150.89,151.51,150.82,151.47,26965.0,150.5854,151.2042,150.5156,151.1643,26965.0
2021-01-22 12:40:00,151.46,151.66,151.45,151.6,25021.0,151.1543,151.3539,151.1443,151.294,25021.0
2021-01-22 12:50:00,151.56,152.0,151.52,151.89,29987.0,151.2541,151.6932,151.2142,151.5834,29987.0
2021-01-22 13:00:00,151.9,152.15,151.85,151.89,39071.0,151.5934,151.8429,151.5435,151.5834,39071.0
2021-01-22 13:10:00,151.91,152.25,151.87,152.2,118379.0,151.6034,151.9427,151.5635,151.8928,118379.0
2021-01-22 13:20:00,152.22,152.37,152.07,152.08,50933.0,151.9128,152.0625,151.7631,151.773,50933.0
2021-01-22 13:30:00,152.06,152.25,151.97,152.25,22898.0,151.7531,151.9427,151.6633,151.9427,22898.0
2021-01-22 13:40:00,152.3,152.32,152.13,152.17,14090.0,151.9926,152.0126,151.8229,151.8629,14090.0
2021-01-22 13:50:00,152.2,152.43,152.09,152.09,14668.0,151.8928,152.1223,151.783,151.783,14668.0
2021-01-22 14:00:00,152.11,152.16,151.87,151.97,37705.0,151.803,151.8529,151.5635,151.6633,37705.0
2021-01-22 14:10:00,152.02,152.09,151.9,152.03,15780.0,151.7132,151.783,151.5934,151.7231,15780.0
2021-01-22 14:20:00,152.05,152.21,151.98,152.09,39834.0,151.7431,151.9028,151.6732,151.783,39834.0
2021-01-22 14:30:00,152.05,152.22,151.97,152.07,25417.0,151.7431,151.9128,151.6633,151.7631,25417.0
2021-01-22 14:40:00,152.09,152.28,152.08,152.28,19154.0,151.783,151.9726,151.773,151.9726,19154.0
2021-01-22 14:50:00,152.29,153.01,152.27,152.97,53031.0,151.9826,152.7012,151.9627,152.6612,53031.0
2021-01-22 15:00:00,153.0,153.3,152.87,153.18,100675.0,152.6912,152.9906,152.5614,152.8708,100675.0
2021-01-22 15:10:00,153.15,153.16,152.64,152.66,41220.0,152.8409,152.8509,152.3319,152.3519,41220.0
2021-01-22 15:20:00,152.62,152.74,152.46,152.46,58217.0,152.3119,152.4317,152.1523,152.1523,58217.0
2021-01-22 15:30:00,152.45,152.45,152.09,152.21,245245.0,152.1423,152.1423,151.783,151.9028,245245.0
2021-01-22 15:40:00,152.22,152.27,152.04,152.1,312970.0,151.9128,151.9627,151.7331,151.793,312970.0
2021-01-22 15:50:00,152.1,152.83,152.09,152.55,424268.0,151.793,152.5215,151.783,152.2421,424268.0
2021-01-25 09:30:00,153.44,154.68,153.38,153.92,180323.0,153.1303,154.3678,153.0704,153.6093,180323.0
2021-01-25 09:40:00,154.03,154.48,153.42,153.69,42230.0,153.7191,154.1682,153.1103,153.3798,42230.0
2021-01-25 09:50:00,153.61,154.09,153.02,153.58,54169.0,153.2999,153.779,152.7111,153.27,54169.0
2021-01-25 10:00:00,153.58,154.12,153.47,153.8,86816.0,153.27,153.8089,153.1602,153.4896,86816.0
2021-01-25 10:10:00,153.81,154.66,153.56,154.59,56320.0,153.4995,154.3478,153.25,154.278,56320.0
2021-01-25 10:20:00,154.68,155.42,154.57,155.32,337232.0,154.3678,155.1063,154.258,155.0065,337232.0
2021-01-25 10:30:00,155.33,155.81,155.23,155.5,85376.0,155.0165,155.4955,154.9167,155.1861,85376.0
2021-01-25 10:40:00,155.51,155.86,155.49,155.51,65243.0,155.1961,155.5454,155.1762,155.1961,65243.0
2021-01-25 10:50:00,155.48,155.58,153.56,153.62,210733.0,155.1662,155.266,153.25,153.3099,210733.0
2021-01-25 11:00:00,153.59,153.93,151.39,151.51,541695.0,153.28,153.6193,151.0844,151.2042,541695.0
2021-01-25 11:10:00,151.53,153.86,151.44,153.71,102148.0,151.2241,153.5494,151.1343,153.3997,102148.0
2021-01-25 11:20:00,153.71,153.71,152.76,152.77,44563.0,153.3997,153.3997,152.4517,152.4616,44563.0
2021-01-25 11:30:00,152.86,153.92,152.79,153.75,60254.0,152.5515,153.6093,152.4816,153.4397,60254.0
2021-01-25 11:40:00,153.8,154.4,153.8,154.03,46961.0,153.4896,154.0884,153.4896,153.7191,46961.0
2021-01-25 11:50:00,154.1,154.39,153.95,154.38,58935.0,153.789,154.0784,153.6393,154.0684,58935.0
2021-01-25 12:00:00,154.38,154.58,154.15,154.2,41635.0,154.0684,154.268,153.8389,153.8888,41635.0
2021-01-25 12:10:00,154.29,154.29,152.8,153.2,41901.0,153.9786,153.9786,152.4916,152.8908,41901.0
2021-01-25 12:20:00,153.26,153.58,152.78,153.03,40628.0,152.9507,153.27,152.4716,152.7211,40628.0
2021-01-25 12:30:00,153.01,153.75,152.88,153.48,16380.0,152.7012,153.4397,152.5714,153.1702,16380.0
2021-01-25 12:40:00,153.56,154.15,153.54,154.11,7616.0,153.25,153.8389,153.2301,153.7989,7616.0
2021-01-25 12:50:00,154.17,154.49,153.75,154.39,30907.0,153.8588,154.1782,153.4397,154.0784,30907.0
2021-01-25 13:00:00,154.37,154.52,153.82,154.07,10792.0,154.0584,154.2081,153.5095,153.759,10792.0
2021-01-25 13:10:00,154.1,154.64,154.07,154.64,9898.0,153.789,154.3279,153.759,154.3279,9898.0
2021-01-25 13:20:00,154.63,154.99,154.58,154.73,36245.0,154.3179,154.6772,154.268,154.4177,36245.0
2021-01-25 13:30:00,154.86,155.24,154.7,155.22,25257.0,154.5474,154.9267,154.3877,154.9067,25257.0
2021-01-25 13:40:00,155.21,155.59,155.19,155.41,32863.0,154.8967,155.276,154.8768,155.0963,32863.0
2021-01-25 13:50:00,155.39,155.42,154.99,155.22,85510.0,155.0764,155.1063,154.6772,154.9067,85510.0
2021-01-25 14:00:00,155.24,155.52,154.96,155.23,29631.0,154.9267,155.2061,154.6472,154.9167,29631.0
2021-01-25 14:10:00,155.19,155.62,154.86,155.53,64290.0,154.8768,155.3059,154.5474,155.2161,64290.0
2021-01-25 14:20:00,155.53,155.82,155.46,155.81,33335.0,155.2161,155.5055,155.1462,155.4955,33335.0
2021-01-25 14:30:00,155.77,156.08,155.68,155.74,22985.0,155.4556,155.765,155.3658,155.4256,22985.0
2021-01-25 14:40:00,155.74,156.01,155.7,155.7,11713.0,155.4256,155.6951,155.3857,155.3857,11713.0
2021-01-25 14:50:00,155.72,155.73,155.12,155.42,64332.0,155.4057,155.4157,154.8069,155.1063,64332.0
2021-01-25 15:00:00,155.51,155.67,155.44,155.6,57974.0,155.1961,155.3558,155.1263,155.2859,57974.0
2021-01-25 15:10:00,155.6,155.86,155.23,155.86,49485.0,155.2859,155.5454,154.9167,155.5454,49485.0
2021-01-25 15:20:00,155.86,155.99,155.59,155.81,59682.0,155.5454,155.6751,155.276,155.4955,59682.0
2021-01-25 15:30:00,155.82,156.31,155.82,156.18,286006.0,155.5055,155.9945,155.5055,155.8648,286006.0
2021-01-25 15:40:00,156.21,156.61,156.01,156.55,151391.0,155.8947,156.2939,155.6951,156.234,151391.0
2021-01-25 15:50:00,156.55,157.16,156.48,157.15,425711.0,156.234,156.8428,156.1642,156.8328,425711.0
2021-01-26 09:30:00,157.99,158.85,157.06,157.57,183128.0,157.6711,158.5294,156.743,157.252,183128.0
2021-01-26 09:40:00,157.63,158.23,157.13,157.9,113380.0,157.3118,157.9106,156.8128,157.5813,113380.0
2021-01-26 09:50:00,157.87,157.87,157.14,157.51,31988.0,157.5513,157.5513,156.8228,157.1921,31988.0
2021-01-26 10:00:00,157.47,158.66,157.47,158.34,34561.0,157.1522,158.3398,157.1522,158.0204,34561.0
2021-01-26 10:10:00,158.39,158.39,156.8,156.88,62773.0,158.0703,158.0703,156.4835,156.5633,62773.0
2021-01-26 10:20:00,156.86,157.32,156.79,156.92,55308.0,156.5434,157.0025,156.4735,156.6033,55308.0
2021-01-26 10:30:00,156.98,157.02,156.46,156.68,53453.0,156.6631,156.7031,156.1442,156.3638,53453.0
2021-01-26 10:40:00,156.71,156.71,156.21,156.39,62815.0,156.3937,156.3937,155.8947,156.0743,62815.0
2021-01-26 10:50:00,156.35,156.39,155.41,155.82,86913.0,156.0344,156.0743,155.0963,155.5055,86913.0
2021-01-26 11:00:00,155.87,156.26,155.43,155.57,43122.0,155.5554,155.9446,155.1163,155.256,43122.0
2021-01-26 11:10:00,155.88,156.04,155.61,155.64,27877.0,155.5654,155.725,155.2959,155.3259,27877.0
2021-01-26 11:20:00,155.72,156.24,155.6,156.03,32588.0,155.4057,155.9246,155.2859,155.7151,32588.0
2021-01-26 11:30:00,156.05,156.24,155.82,155.93,19463.0,155.735,155.9246,155.5055,155.6153,19463.0
2021-01-26 11:40:00,155.95,156.11,155.18,155.18,45901.0,155.6352,155.7949,154.8668,154.8668,45901.0
2021-01-26 11:50:00,155.23,155.42,154.94,154.99,82718.0,154.9167,155.1063,154.6273,154.6772,82718.0
2021-01-26 12:00:00,155.05,156.04,155.01,156.0,64176.0,154.737,155.725,154.6971,155.6851,64176.0
2021-01-26 12:10:00,156.02,156.26,155.85,156.07,26542.0,155.7051,155.9446,155.5354,155.755,26542.0
2021-01-26 12:20:00,156.07,156.07,155.7,155.82,39573.0,155.755,155.755,155.3857,155.5055,39573.0
2021-01-26 12:30:00,155.85,156.07,155.81,156.06,58130.0,155.5354,155.755,155.4955,155.745,58130.0
2021-01-26 12:40:00,156.05,156.05,155.63,155.94,17558.0,155.735,155.735,155.3159,155.6252,17558.0
2021-01-26 12:50:00,156.03,156.51,156.02,156.19,33949.0,155.7151,156.1941,155.7051,155.8747,33949.0
2021-01-26 13:00:00,156.2,156.33,155.91,156.16,232161.0,155.8847,156.0145,155.5953,155.8448,232161.0
2021-01-26 13:10:00,156.16,156.75,156.15,156.63,112798.0,155.8448,156.4336,155.8348,156.3139,112798.0
2021-01-26 13:20:00,156.71,156.84,156.58,156.61,12885.0,156.3937,156.5234,156.264,156.2939,12885.0
2021-01-26 13:30:00,156.55,156.88,156.47,156.59,71458.0,156.234,156.5633,156.1542,156.2739,71458.0
2021-01-26 13:40:00,156.57,156.6,156.09,156.23,24690.0,156.254,156.2839,155.7749,155.9147,24690.0
2021-01-26 13:50:00,156.25,156.38,156.07,156.14,21125.0,155.9346,156.0644,155.755,155.8248,21125.0
2021-01-26 14:00:00,156.17,156.44,156.09,156.34,59761.0,155.8548,156.1242,155.7749,156.0244,59761.0
2021-01-26 14:10:00,156.37,156.49,156.24,156.49,50460.0,156.0544,156.1741,155.9246,156.1741,50460.0
2021-01-26 14:20:00,156.49,156.64,156.01,156.13,39111.0,156.1741,156.3238,155.6951,155.8149,39111.0
2021-01-26 14:30:00,156.13,156.61,156.13,156.5,45017.0,155.8149,156.2939,155.8149,156.1841,45017.0
2021-01-26 14:40:00,156.5,156.55,155.94,155.94,25926.0,156.1841,156.234,155.6252,155.6252,25926.0
2021-01-26 14:50:00,155.92,155.92,155.48,155.61,51947.0,155.6053,155.6053,155.1662,155.2959,51947.0
2021-01-26 15:00:00,155.58,155.87,155.05,155.12,92779.0,155.266,155.5554,154.737,154.8069,92779.0
2021-01-26 15:10:00,155.09,155.16,154.86,154.89,89065.0,154.777,154.8468,154.5474,154.5774,89065.0
2021-01-26 15:20:00,154.86,154.86,154.12,154.13,148231.0,154.5474,154.5474,153.8089,153.8189,148231.0
2021-01-26 15:30:00,154.12,154.12,153.7,153.83,194341.0,153.8089,153.8089,153.3898,153.5195,194341.0
2021-01-26 15:40:00,153.79,154.35,153.75,153.98,239743.0,153.4796,154.0385,153.4397,153.6692,239743.0
2021-01-26 15:50:00,154.02,154.59,153.92,154.38,802222.0,153.7091,154.278,153.6093,154.0684,802222.0
2021-01-27 09:30:00,152.32,152.45,148.88,151.03,540578.0,152.0126,152.1423,148.5795,150.7252,540578.0
2021-01-27 09:40:00,150.81,152.23,150.17,150.84,174574.0,150.5056,151.9227,149.8669,150.5355,174574.0
2021-01-27 09:50:00,150.7,152.05,150.03,151.98,137409.0,150.3958,151.7431,149.7272,151.6732,137409.0
2021-01-27 10:00:00,152.05,152.84,151.92,152.58,148166.0,151.7431,152.5315,151.6134,152.272,148166.0
2021-01-27 10:10:00,152.53,153.24,151.99,153.19,158726.0,152.2221,152.9307,151.6832,152.8808,158726.0
2021-01-27 10:20:00,153.18,154.32,153.17,153.75,98306.0,152.8708,154.0085,152.8608,153.4397,98306.0
2021-01-27 10:30:00,153.75,154.38,153.27,153.44,141580.0,153.4397,154.0684,152.9606,153.1303,141580.0
2021-01-27 10:40:00,153.49,154.62,153.34,154.56,157587.0,153.1802,154.3079,153.0305,154.248,157587.0
2021-01-27 10:50:00,154.57,155.48,154.08,155.45,88313.0,154.258,155.1662,153.769,155.1362,88313.0
2021-01-27 11:00:00,155.45,157.0,154.61,156.16,146545.0,155.1362,156.6831,154.2979,155.8448,146545.0
2021-01-27 11:10:00,156.34,156.68,155.71,156.61,360963.0,156.0244,156.3638,155.3957,156.2939,360963.0
2021-01-27 11:20:00,156.61,159.03,156.58,158.4,380490.0,156.2939,158.709,156.264,158.0803,380490.0
2021-01-27 11:30:00,158.31,158.53,157.34,157.42,191501.0,157.9905,158.21,157.0224,157.1023,191501.0
2021-01-27 11:40:00,157.38,157.53,155.89,155.97,369084.0,157.0623,157.212,155.5753,155.6552,369084.0
2021-01-27 11:50:00,155.97,156.16,154.68,154.79,175077.0,155.6552,155.8448,154.3678,154.4776,175077.0
2021-01-27 12:00:00,154.82,156.02,154.79,155.72,124172.0,154.5075,155.7051,154.4776,155.4057,124172.0
2021-01-27 12:10:00,155.7,156.39,155.41,156.3,49583.0,155.3857,156.0743,155.0963,155.9845,49583.0
2021-01-27 12:20:00,156.32,156.63,155.63,155.75,121940.0,156.0045,156.3139,155.3159,155.4356,121940.0
2021-01-27 12:30:00,155.75,156.06,155.63,155.89,21677.0,155.4356,155.745,155.3159,155.5753,21677.0
2021-01-27 12:40:00,155.87,156.88,155.86,156.85,176557.0,155.5554,156.5633,155.5454,156.5334,176557.0
2021-01-27 12:50:00,156.81,157.84,156.65,157.55,186734.0,156.4935,157.5214,156.3338,157.232,186734.0
2021-01-27 13:00:00,157.51,158.13,157.5,158.09,75424.0,157.1921,157.8108,157.1821,157.7709,75424.0
2021-01-27 13:10:00,158.14,158.62,157.59,157.69,89563.0,157.8208,158.2998,157.2719,157.3717,89563.0
2021-01-27 13:20:00,157.65,157.75,157.14,157.36,39060.0,157.3318,157.4316,156.8228,157.0424,39060.0
2021-01-27 13:30:00,157.27,157.33,156.53,156.69,68369.0,156.9526,157.0124,156.2141,156.3737,68369.0
2021-01-27 13:40:00,156.67,156.84,156.12,156.75,54073.0,156.3538,156.5234,155.8049,156.4336,54073.0
2021-01-27 13:50:00,156.77,157.15,156.56,157.07,28376.0,156.4536,156.8328,156.244,156.753,28376.0
2021-01-27 14:00:00,157.07,157.42,156.56,156.75,30023.0,156.753,157.1023,156.244,156.4336,30023.0
2021-01-27 14:10:00,156.77,157.21,155.75,155.88,58003.0,156.4536,156.8927,155.4356,155.5654,58003.0
2021-01-27 14:20:00,155.81,155.87,155.32,155.32,53775.0,155.4955,155.5554,155.0065,155.0065,53775.0
2021-01-27 14:30:00,155.26,155.41,154.0,154.9,232754.0,154.9466,155.0963,153.6892,154.5873,232754.0
2021-01-27 14:40:00,154.88,155.56,154.66,154.86,57578.0,154.5674,155.246,154.3478,154.5474,57578.0
2021-01-27 14:50:00,154.85,154.85,153.36,153.93,121359.0,154.5374,154.5374,153.0505,153.6193,121359.0
2021-01-27 15:00:00,153.78,154.0,153.23,153.58,111151.0,153.4696,153.6892,152.9207,153.27,111151.0
2021-01-27 15:10:00,153.61,154.01,153.04,153.58,146070.0,153.2999,153.6991,152.7311,153.27,146070.0
2021-01-27 15:20:00,153.58,153.7,152.57,152.96,132969.0,153.27,153.3898,152.262,152.6513,132969.0
2021-01-27 15:30:00,152.91,153.0,151.79,152.34,76838.0,152.6014,152.6912,151.4836,152.0325,76838.0
2021-01-27 15:40:00,152.28,153.15,152.28,152.71,128693.0,151.9726,152.8409,151.9726,152.4018,128693.0
2021-01-27 15:50:00,152.75,152.89,152.07,152.37,503556.0,152.4417,152.5814,151.7631,152.0625,503556.0
2021-01-28 09:30:00,153.39,154.6,153.05,154.45,207402.0,153.0804,154.2879,152.7411,154.1383,207402.0
2021-01-28 09:40:00,154.37,155.7,154.04,154.28,215358.0,154.0584,155.3857,153.7291,153.9686,215358.0
2021-01-28 09:50:00,154.28,154.75,153.42,153.57,176543.0,153.9686,154.4376,153.1103,153.26,176543.0
2021-01-28 10:00:00,153.72,154.32,153.18,153.95,126074.0,153.4097,154.0085,152.8708,153.6393,126074.0
2021-01-28 10:10:00,153.98,154.02,153.4,153.67,87048.0,153.6692,153.7091,153.0904,153.3598,87048.0
2021-01-28 10:20:00,153.64,154.57,153.55,154.46,83354.0,153.3299,154.258,153.2401,154.1482,83354.0
2021-01-28 10:30:00,154.54,154.97,154.1,154.13,173186.0,154.2281,154.6572,153.789,153.8189,173186.0
2021-01-28 10:40:00,154.09,154.14,152.6,152.88,186530.0,153.779,153.8289,152.292,152.5714,186530.0
2021-01-28 10:50:00,152.83,153.65,152.83,153.05,65111.0,152.5215,153.3399,152.5215,152.7411,65111.0
2021-01-28 11:00:00,153.16,153.41,152.56,152.77,21838.0,152.8509,153.1004,152.2521,152.4616,21838.0
2021-01-28 11:10:00,152.72,152.8,151.38,151.41,106622.0,152.4117,152.4916,151.0744,151.1044,106622.0
2021-01-28 11:20:00,151.56,151.65,150.76,150.83,72871.0,151.2541,151.3439,150.4557,150.5256,72871.0
2021-01-28 11:30:00,150.84,151.87,150.6,151.12,164704.0,150.5355,151.5635,150.296,150.815,164704.0
2021-01-28 11:40:00,151.14,151.69,151.06,151.55,29159.0,150.8349,151.3838,150.7551,151.2441,29159.0
2021-01-28 11:50:00,151.61,151.93,151.31,151.51,46300.0,151.304,151.6233,151.0046,151.2042,46300.0
2021-01-28 12:00:00,151.53,151.68,150.97,151.63,47091.0,151.2241,151.3738,150.6653,151.3239,47091.0
2021-01-28 12:10:00,151.66,151.94,151.3,151.8,27728.0,151.3539,151.6333,150.9946,151.4936,27728.0
2021-01-28 12:20:00,151.82,151.82,151.14,151.62,70687.0,151.5136,151.5136,150.8349,151.314,70687.0
2021-01-28 12:30:00,151.65,151.8,151.33,151.34,38618.0,151.3439,151.4936,151.0245,151.0345,38618.0
2021-01-28 12:40:00,151.32,152.0,151.28,151.92,25059.0,151.0146,151.6932,150.9747,151.6134,25059.0
2021-01-28 12:50:00,151.93,152.01,151.47,151.49,40094.0,151.6233,151.7032,151.1643,151.1842,40094.0
2021-01-28 13:00:00,151.5,151.9,151.33,151.5,24482.0,151.1942,151.5934,151.0245,151.1942,24482.0
2021-01-28 13:10:00,151.58,151.58,150.93,151.3,101072.0,151.274,151.274,150.6254,150.9946,101072.0
2021-01-28 13:20:00,151.43,152.15,151.4,152.12,16064.0,151.1243,151.8429,151.0944,151.813,16064.0
2021-01-28 13:30:00,152.2,152.82,152.08,152.77,21388.0,151.8928,152.5115,151.773,152.4616,21388.0
2021-01-28 13:40:00,152.74,152.98,152.65,152.8,38100.0,152.4317,152.6712,152.3419,152.4916,38100.0
2021-01-28 13:50:00,152.8,152.86,152.41,152.74,24300.0,152.4916,152.5515,152.1024,152.4317,24300.0
2021-01-28 14:00:00,152.79,152.92,152.6,152.67,17643.0,152.4816,152.6113,152.292,152.3618,17643.0
2021-01-28 14:10:00,152.6,153.96,152.6,153.61,125572.0,152.292,153.6492,152.292,153.2999,125572.0
2021-01-28 14:20:00,153.57,153.61,152.16,152.85,86090.0,153.26,153.2999,151.8529,152.5415,86090.0
2021-01-28 14:30:00,152.86,152.89,152.4,152.66,23559.0,152.5515,152.5814,152.0924,152.3519,23559.0
2021-01-28 14:40:00,152.68,152.87,152.62,152.78,23438.0,152.3718,152.5614,152.3119,152.4716,23438.0
2021-01-28 14:50:00,152.79,152.87,152.29,152.77,14653.0,152.4816,152.5614,151.9826,152.4616,14653.0
2021-01-28 15:00:00,152.7,152.7,152.01,152.02,39870.0,152.3918,152.3918,151.7032,151.7132,39870.0
2021-01-28 15:10:00,152.05,152.1,151.71,151.78,25335.0,151.7431,151.793,151.4038,151.4736,25335.0
2021-01-28 15:20:00,151.79,151.88,151.15,151.15,22695.0,151.4836,151.5734,150.8449,150.8449,22695.0
2021-01-28 15:30:00,151.19,151.56,151.04,151.52,146832.0,150.8848,151.2541,150.7351,151.2142,146832.0
2021-01-28 15:40:00,151.52,152.14,151.38,152.1,69678.0,151.2142,151.8329,151.0744,151.793,69678.0
2021-01-28 15:50:00,152.07,152.16,151.35,151.61,525715.0,151.7631,151.8529,151.0445,151.304,525715.0
2021-01-29 09:30:00,153.58,154.89,153.07,153.52,221980.0,153.27,154.5774,152.761,153.2101,221980.0
2021-01-29 09:40:00,153.49,156.3,153.22,155.83,186648.0,153.1802,155.9845,152.9107,155.5155,186648.0
2021-01-29 09:50:00,155.87,157.05,155.31,156.89,259775.0,155.5554,156.733,154.9965,156.5733,259775.0
2021-01-29 10:00:00,156.9,157.04,154.82,155.17,172098.0,156.5833,156.723,154.5075,154.8568,172098.0
2021-01-29 10:10:00,155.25,155.95,155.04,155.89,122100.0,154.9366,155.6352,154.7271,155.5753,122100.0
2021-01-29 10:20:00,155.65,156.55,155.65,155.97,61607.0,155.3358,156.234,155.3358,155.6552,61607.0
2021-01-29 10:30:00,155.97,156.33,155.5,155.63,142614.0,155.6552,156.0145,155.1861,155.3159,142614.0
2021-01-29 10:40:00,155.69,156.06,155.01,155.22,58653.0,155.3757,155.745,154.6971,154.9067,58653.0
2021-01-29 10:50:00,155.16,155.97,155.1,155.68,37565.0,154.8468,155.6552,154.7869,155.3658,37565.0
2021-01-29 11:00:00,155.79,155.84,154.94,155.22,66980.0,155.4755,155.5254,154.6273,154.9067,66980.0
2021-01-29 11:10:00,155.18,155.19,154.45,154.75,37168.0,154.8668,154.8768,154.1383,154.4376,37168.0
2021-01-29 11:20:00,154.67,154.96,153.82,154.31,100273.0,154.3578,154.6472,153.5095,153.9985,100273.0
2021-01-29 11:30:00,154.26,154.88,153.88,154.2,33564.0,153.9486,154.5674,153.5694,153.8888,33564.0
2021-01-29 11:40:00,154.2,155.15,154.16,154.96,37925.0,153.8888,154.8368,153.8488,154.6472,37925.0
2021-01-29 11:50:00,154.94,155.36,154.82,155.17,27579.0,154.6273,155.0464,154.5075,154.8568,27579.0
2021-01-29 12:00:00,155.23,155.62,155.03,155.39,62130.0,154.9167,155.3059,154.7171,155.0764,62130.0
2021-01-29 12:10:00,155.41,155.53,154.29,154.45,28980.0,155.0963,155.2161,153.9786,154.1383,28980.0
2021-01-29 12:20:00,154.54,154.54,153.39,153.81,66581.0,154.2281,154.2281,153.0804,153.4995,66581.0
2021-01-29 12:30:00,153.86,153.87,151.61,151.71,174402.0,153.5494,153.5594,151.304,151.4038,174402.0
2021-01-29 12:40:00,151.86,152.48,150.27,150.27,109301.0,151.5535,152.1722,149.9667,149.9667,109301.0
2021-01-29 12:50:00,150.33,152.63,150.27,151.66,104110.0,150.0266,152.3219,149.9667,151.3539,104110.0
2021-01-29 13:00:00,151.64,152.43,151.42,151.86,192715.0,151.3339,152.1223,151.1144,151.5535,192715.0
2021-01-29 13:10:00,151.8,152.11,150.3,150.5,283636.0,151.4936,151.803,149.9966,150.1962,283636.0
2021-01-29 13:20:00,150.46,152.52,150.46,152.52,95079.0,150.1563,152.2121,150.1563,152.2121,95079.0
2021-01-29 13:30:00,152.49,152.61,151.95,152.56,38322.0,152.1822,152.302,151.6433,152.2521,38322.0
2021-01-29 13:40:00,152.51,152.97,151.91,151.94,50563.0,152.2022,152.6612,151.6034,151.6333,50563.0
2021-01-29 13:50:00,152.02,152.31,151.84,151.92,22596.0,151.7132,152.0026,151.5335,151.6134,22596.0
2021-01-29 14:00:00,151.98,152.79,151.98,152.59,69565.0,151.6732,152.4816,151.6732,152.282,69565.0
2021-01-29 14:10:00,152.57,152.96,152.47,152.58,46457.0,152.262,152.6513,152.1622,152.272,46457.0
2021-01-29 14:20:00,152.58,152.83,152.0,152.13,65677.0,152.272,152.5215,151.6932,151.8229,65677.0
2021-01-29 14:30:00,152.13,152.3,151.65,151.76,61234.0,151.8229,151.9926,151.3439,151.4537,61234.0
2021-01-29 14:40:00,151.67,152.25,151.5,152.03,58188.0,151.3639,151.9427,151.1942,151.7231,58188.0
2021-01-29 14:50:00,151.96,152.46,151.86,152.09,39799.0,151.6533,152.1523,151.5535,151.783,39799.0
2021-01-29 15:00:00,152.23,153.08,152.23,153.03,99351.0,151.9227,152.771,151.9227,152.7211,99351.0
2021-01-29 15:10:00,153.04,153.46,153.03,153.34,214907.0,152.7311,153.1503,152.7211,153.0305,214907.0
2021-01-29 15:20:00,153.37,153.85,153.37,153.52,96983.0,153.0604,153.5395,153.0604,153.2101,96983.0
2021-01-29 15:30:00,153.48,153.75,153.15,153.18,180476.0,153.1702,153.4397,152.8409,152.8708,180476.0
2021-01-29 15:40:00,153.21,153.25,152.71,153.06,185696.0,152.9008,152.9407,152.4018,152.7511,185696.0
2021-01-29 15:50:00,153.11,153.64,152.6,152.78,291009.0,152.801,153.3299,152.292,152.4716,291009.0
2021-02-01 09:30:00,156.14,157.37,155.96,156.78,426568.0,155.8248,157.0524,155.6452,156.4635,426568.0
2021-02-01 09:40:00,156.89,157.59,154.98,155.05,292562.0,156.5733,157.2719,154.6672,154.737,292562.0
2021-02-01 09:50:00,155.05,156.6,154.81,156.32,221381.0,154.737,156.2839,154.4975,156.0045,221381.0
2021-02-01 10:00:00,156.32,157.18,155.94,156.14,140147.0,156.0045,156.8627,155.6252,155.8248,140147.0
2021-02-01 10:10:00,156.19,157.02,156.05,156.51,97491.0,155.8747,156.7031,155.735,156.1941,97491.0
2021-02-01 10:20:00,156.52,156.96,155.88,156.39,190436.0,156.2041,156.6432,155.5654,156.0743,190436.0
2021-02-01 10:30:00,156.41,156.93,155.42,155.43,268882.0,156.0943,156.6132,155.1063,155.1163,268882.0
2021-02-01 10:40:00,155.46,156.5,155.25,156.44,62589.0,155.1462,156.1841,154.9366,156.1242,62589.0
2021-02-01 10:50:00,156.31,156.36,154.83,155.56,68861.0,155.9945,156.0444,154.5175,155.246,68861.0
2021-02-01 11:00:00,155.53,155.76,154.77,155.38,209416.0,155.2161,155.4456,154.4576,155.0664,209416.0
2021-02-01 11:10:00,155.37,156.44,155.19,156.44,161098.0,155.0564,156.1242,154.8768,156.1242,161098.0
2021-02-01 11:20:00,156.4,156.97,156.28,156.57,61387.0,156.0843,156.6532,155.9646,156.254,61387.0
2021-02-01 11:30:00,156.59,156.65,155.9,156.48,42351.0,156.2739,156.3338,155.5853,156.1642,42351.0
2021-02-01 11:40:00,156.51,157.16,156.47,156.95,42672.0,156.1941,156.8428,156.1542,156.6332,42672.0
2021-02-01 11:50:00,156.9,157.06,156.53,156.96,17511.0,156.5833,156.743,156.2141,156.6432,17511.0
2021-02-01 12:00:00,157.08,157.55,156.86,157.21,47300.0,156.7629,157.232,156.5434,156.8927,47300.0
2021-02-01 12:10:00,157.24,157.45,156.44,156.69,100297.0,156.9226,157.1322,156.1242,156.3737,100297.0
2021-02-01 12:20:00,156.91,157.12,156.2,156.23,56188.0,156.5933,156.8029,155.8847,155.9147,56188.0
2021-02-01 12:30:00,156.3,157.09,156.23,156.64,65107.0,155.9845,156.7729,155.9147,156.3238,65107.0
2021-02-01 12:40:00,156.65,157.39,156.64,157.21,39191.0,156.3338,157.0723,156.3238,156.8927,39191.0
2021-02-01 12:50:00,157.28,157.97,157.28,157.8,75042.0,156.9625,157.6511,156.9625,157.4815,75042.0
2021-02-01 13:00:00,157.87,157.95,157.13,157.47,20354.0,157.5513,157.6312,156.8128,157.1522,20354.0
2021-02-01 13:10:00,157.4,157.41,157.09,157.19,11872.0,157.0823,157.0923,156.7729,156.8727,11872.0
2021-02-01 13:20:00,157.23,157.56,157.19,157.36,28584.0,156.9126,157.242,156.8727,157.0424,28584.0
2021-02-01 13:30:00,157.29,157.66,157.22,157.62,26796.0,156.9725,157.3418,156.9027,157.3019,26796.0
2021-02-01 13:40:00,157.61,157.91,157.61,157.86,28820.0,157.2919,157.5913,157.2919,157.5414,28820.0
2021-02-01 13:50:00,157.87,158.36,157.76,158.14,31813.0,157.5513,158.0404,157.4416,157.8208,31813.0
2021-02-01 14:00:00,158.15,158.88,158.12,158.7,315027.0,157.8308,158.5593,157.8008,158.3797,315027.0
2021-02-01 14:10:00,158.71,159.22,158.69,159.12,295612.0,158.3897,158.8986,158.3697,158.7988,295612.0
2021-02-01 14:20:00,159.11,159.21,158.82,159.14,154937.0,158.7888,158.8886,158.4994,158.8188,154937.0
2021-02-01 14:30:00,159.16,159.28,158.79,159.27,181215.0,158.8387,158.9585,158.4695,158.9485,181215.0
2021-02-01 14:40:00,159.35,159.81,158.92,159.14,130569.0,159.0284,159.4874,158.5992,158.8188,130569.0
2021-02-01 14:50:00,159.21,159.53,158.68,158.83,100528.0,158.8886,159.208,158.3597,158.5094,100528.0
2021-02-01 15:00:00,158.86,159.27,158.74,158.93,109381.0,158.5394,158.9485,158.4196,158.6092,109381.0
2021-02-01 15:10:00,158.97,159.05,158.6,158.79,138280.0,158.6491,158.729,158.2799,158.4695,138280.0
2021-02-01 15:20:00,158.81,159.24,158.64,158.99,107536.0,158.4895,158.9186,158.3198,158.6691,107536.0
2021-02-01 15:30:00,158.96,159.37,158.94,159.12,111864.0,158.6391,159.0483,158.6192,158.7988,111864.0
2021-02-01 15:40:00,159.16,159.74,159.14,159.7,365177.0,158.8387,159.4176,158.8188,159.3777,365177.0
2021-02-01 15:50:00,159.67,160.07,159.61,159.65,729748.0,159.3477,159.7469,159.2878,159.3278,729748.0
2021-02-02 09:30:00,161.73,162.34,160.92,161.72,330503.0,161.4036,162.0123,160.5952,161.3936,330503.0
2021-02-02 09:40:00,161.76,161.76,159.86,159.86,219779.0,161.4335,161.4335,159.5373,159.5373,219779.0
2021-02-02 09:50:00,159.83,159.84,158.17,159.46,294027.0,159.5074,159.5174,157.8507,159.1381,294027.0
2021-02-02 10:00:00,159.53,160.01,159.4,159.59,136018.0,159.208,159.687,159.0783,159.2679,136018.0
2021-02-02 10:10:00,159.69,159.77,158.94,159.21,73805.0,159.3677,159.4475,158.6192,158.8886,73805.0
2021-02-02 10:20:00,159.22,159.4,158.61,158.61,156064.0,158.8986,159.0783,158.2899,158.2899,156064.0
2021-02-02 10:30:00,158.65,159.23,158.38,158.41,95123.0,158.3298,158.9086,158.0603,158.0903,95123.0
2021-02-02 10:40:00,158.45,160.42,158.15,160.42,242999.0,158.1302,160.0962,157.8308,160.0962,242999.0
2021-02-02 10:50:00,160.38,160.71,159.75,159.81,221683.0,160.0563,160.3856,159.4276,159.4874,221683.0
2021-02-02 11:00:00,159.79,160.85,159.3,160.74,192171.0,159.4675,160.5253,158.9785,160.4156,192171.0
2021-02-02 11:10:00,160.71,161.51,160.26,161.51,168161.0,160.3856,161.184,159.9365,161.184,168161.0
2021-02-02 11:20:00,161.57,161.57,160.98,161.02,119224.0,161.2439,161.2439,160.6551,160.695,119224.0
2021-02-02 11:30:00,161.08,161.09,160.73,160.95,128757.0,160.7549,160.7648,160.4056,160.6251,128757.0
2021-02-02 11:40:00,161.01,161.22,160.92,161.09,83286.0,160.685,160.8946,160.5952,160.7648,83286.0
2021-02-02 11:50:00,161.09,161.77,161.03,161.74,160896.0,160.7648,161.4435,160.705,161.4135,160896.0
2021-02-02 12:00:00,161.74,161.96,161.37,161.62,88631.0,161.4135,161.6331,161.0443,161.2938,88631.0
2021-02-02 12:10:00,161.66,161.9,161.55,161.58,86503.0,161.3337,161.5732,161.2239,161.2539,86503.0
2021-02-02 12:20:00,161.59,161.97,161.57,161.67,90741.0,161.2638,161.6431,161.2439,161.3437,90741.0
2021-02-02 12:30:00,161.67,161.86,161.41,161.6,59790.0,161.3437,161.5333,161.0842,161.2738,59790.0
2021-02-02 12:40:00,161.6,161.82,161.57,161.72,37540.0,161.2738,161.4934,161.2439,161.3936,37540.0
2021-02-02 12:50:00,161.68,161.75,161.35,161.55,81569.0,161.3537,161.4235,161.0243,161.2239,81569.0
2021-02-02 13:00:00,161.54,161.58,161.19,161.54,24796.0,161.2139,161.2539,160.8646,161.2139,24796.0
2021-02-02 13:10:00,161.57,161.83,161.15,161.2,27265.0,161.2439,161.5034,160.8247,160.8746,27265.0
2021-02-02 13:20:00,161.19,161.81,160.96,161.81,49597.0,160.8646,161.4834,160.6351,161.4834,49597.0
2021-02-02 13:30:00,161.82,162.05,161.74,162.04,52487.0,161.4934,161.7229,161.4135,161.7129,52487.0
2021-02-02 13:40:00,162.09,162.1,161.62,161.72,27074.0,161.7628,161.7728,161.2938,161.3936,27074.0
2021-02-02 13:50:00,161.69,161.9,161.36,161.52,61297.0,161.3636,161.5732,161.0343,161.194,61297.0
2021-02-02 14:00:00,161.52,161.65,161.36,161.47,44017.0,161.194,161.3237,161.0343,161.1441,44017.0
2021-02-02 14:10:00,161.49,161.99,161.48,161.85,26099.0,161.164,161.663,161.1541,161.5233,26099.0
2021-02-02 14:20:00,161.88,162.05,161.7,161.89,55196.0,161.5533,161.7229,161.3736,161.5632,55196.0
2021-02-02 14:30:00,161.9,162.31,161.82,162.18,70138.0,161.5732,161.9824,161.4934,161.8526,70138.0
2021-02-02 14:40:00,162.15,162.44,161.81,161.89,73620.0,161.8227,162.1121,161.4834,161.5632,73620.0
2021-02-02 14:50:00,161.86,162.23,161.76,162.18,30828.0,161.5333,161.9025,161.4335,161.8526,30828.0
2021-02-02 15:00:00,162.18,162.43,162.02,162.29,57968.0,161.8526,162.1021,161.693,161.9624,57968.0
2021-02-02 15:10:00,162.27,162.58,162.2,162.53,184467.0,161.9425,162.2518,161.8726,162.2019,184467.0
2021-02-02 15:20:00,162.54,163.0,162.52,162.93,252408.0,162.2119,162.671,162.192,162.6011,252408.0
2021-02-02 15:30:00,162.94,163.5,162.85,163.43,314556.0,162.6111,163.17,162.5213,163.1001,314556.0
2021-02-02 15:40:00,163.43,163.48,162.9,162.91,493015.0,163.1001,163.15,162.5712,162.5812,493015.0
2021-02-02 15:50:00,162.88,163.42,162.87,162.99,1097156.0,162.5512,163.0901,162.5413,162.661,1097156.0
2021-02-03 09:30:00,162.66,164.51,161.51,162.24,656387.0,162.3317,164.1779,161.184,161.9125,656387.0
2021-02-03 09:40:00,162.18,163.77,162.1,163.29,204326.0,161.8526,163.4394,161.7728,162.9604,204326.0
2021-02-03 09:50:00,163.22,163.44,162.43,162.77,106931.0,162.8906,163.1101,162.1021,162.4415,106931.0
2021-02-03 10:00:00,162.85,163.16,162.16,162.4,103706.0,162.5213,162.8307,161.8327,162.0722,103706.0
2021-02-03 10:10:00,162.45,162.56,161.85,162.25,125930.0,162.1221,162.2319,161.5233,161.9225,125930.0
2021-02-03 10:20:00,162.41,162.58,161.07,161.42,137208.0,162.0822,162.2518,160.7449,161.0942,137208.0
2021-02-03 10:30:00,161.37,161.61,161.05,161.38,96261.0,161.0443,161.2838,160.7249,161.0543,96261.0
2021-02-03 10:40:00,161.44,162.0,161.0,161.57,109045.0,161.1141,161.673,160.675,161.2439,109045.0
2021-02-03 10:50:00,161.57,161.86,161.28,161.49,134194.0,161.2439,161.5333,160.9545,161.164,134194.0
2021-02-03 11:00:00,161.49,161.66,161.11,161.35,68388.0,161.164,161.3337,160.7848,161.0243,68388.0
2021-02-03 11:10:00,161.35,161.35,160.69,160.73,55964.0,161.0243,161.0243,160.3657,160.4056,55964.0
2021-02-03 11:20:00,160.76,161.18,160.56,160.7,50207.0,160.4355,160.8547,160.2359,160.3756,50207.0
2021-02-03 11:30:00,160.77,161.08,160.61,160.86,63342.0,160.4455,160.7549,160.2858,160.5353,63342.0
2021-02-03 11:40:00,160.83,161.45,160.82,161.28,60665.0,160.5054,161.1241,160.4954,160.9545,60665.0
2021-02-03 11:50:00,161.25,161.49,160.96,161.38,62733.0,160.9245,161.164,160.6351,161.0543,62733.0
2021-02-03 12:00:00,161.4,161.63,161.1,161.59,89302.0,161.0742,161.3038,160.7748,161.2638,89302.0
2021-02-03 12:10:00,161.53,161.63,161.28,161.45,47984.0,161.204,161.3038,160.9545,161.1241,47984.0
2021-02-03 12:20:00,161.42,161.7,161.3,161.39,36258.0,161.0942,161.3736,160.9744,161.0642,36258.0
2021-02-03 12:30:00,161.4,161.46,161.18,161.41,55806.0,161.0742,161.1341,160.8547,161.0842,55806.0
2021-02-03 12:40:00,161.44,162.13,161.39,162.0,31073.0,161.1141,161.8028,161.0642,161.673,31073.0
2021-02-03 12:50:00,162.02,162.19,161.82,161.89,31115.0,161.693,161.8626,161.4934,161.5632,31115.0
2021-02-03 13:00:00,161.9,161.97,161.65,161.77,38628.0,161.5732,161.6431,161.3237,161.4435,38628.0
2021-02-03 13:10:00,161.8,162.12,161.8,161.91,42454.0,161.4734,161.7928,161.4734,161.5832,42454.0
2021-02-03 13:20:00,161.9,162.17,161.81,162.16,28507.0,161.5732,161.8427,161.4834,161.8327,28507.0
2021-02-03 13:30:00,162.18,162.18,161.76,161.76,33592.0,161.8526,161.8526,161.4335,161.4335,33592.0
2021-02-03 13:40:00,161.77,162.03,161.7,161.99,58423.0,161.4435,161.703,161.3736,161.663,58423.0
2021-02-03 13:50:00,161.99,162.18,161.95,162.03,30949.0,161.663,161.8526,161.6231,161.703,30949.0
2021-02-03 14:00:00,162.03,162.11,161.67,161.9,37876.0,161.703,161.7828,161.3437,161.5732,37876.0
2021-02-03 14:10:00,161.9,162.13,161.72,161.89,86876.0,161.5732,161.8028,161.3936,161.5632,86876.0
2021-02-03 14:20:00,161.89,162.34,161.86,162.26,89341.0,161.5632,162.0123,161.5333,161.9325,89341.0
2021-02-03 14:30:00,162.28,162.63,162.18,162.51,71956.0,161.9524,162.3017,161.8526,162.182,71956.0
2021-02-03 14:40:00,162.51,163.01,162.5,162.82,86597.0,162.182,162.681,162.172,162.4914,86597.0
2021-02-03 14:50:00,162.83,163.01,162.54,162.8,108126.0,162.5013,162.681,162.2119,162.4714,108126.0
2021-02-03 15:00:00,162.84,162.99,162.43,162.5,110016.0,162.5113,162.661,162.1021,162.172,110016.0
2021-02-03 15:10:00,162.48,162.48,161.28,161.32,52946.0,162.152,162.152,160.9545,160.9944,52946.0
2021-02-03 15:20:00,161.34,161.67,161.11,161.14,81324.0,161.0143,161.3437,160.7848,160.8147,81324.0
2021-02-03 15:30:00,161.15,161.53,161.09,161.43,55725.0,160.8247,161.204,160.7648,161.1042,55725.0
2021-02-03 15:40:00,161.43,161.59,161.25,161.42,75230.0,161.1042,161.2638,160.9245,161.0942,75230.0
2021-02-03 15:50:00,161.45,161.65,161.02,161.11,185510.0,161.1241,161.3237,160.695,160.7848,185510.0
2021-02-04 09:30:00,161.99,162.64,160.59,161.62,272307.0,161.663,162.3117,160.2659,161.2938,272307.0
2021-02-04 09:40:00,161.59,162.03,161.08,162.03,109150.0,161.2638,161.703,160.7549,161.703,109150.0
2021-02-04 09:50:00,162.01,162.01,161.32,161.51,24470.0,161.683,161.683,160.9944,161.184,24470.0
2021-02-04 10:00:00,161.52,162.45,161.39,162.3,54509.0,161.194,162.1221,161.0642,161.9724,54509.0
2021-02-04 10:10:00,162.35,162.66,162.12,162.56,50978.0,162.0223,162.3317,161.7928,162.2319,50978.0
2021-02-04 10:20:00,162.51,162.75,161.25,161.42,86501.0,162.182,162.4215,160.9245,161.0942,86501.0
2021-02-04 10:30:00,161.43,162.49,161.43,162.1,29046.0,161.1042,162.162,161.1042,161.7728,29046.0
2021-02-04 10:40:00,162.22,162.81,161.9,162.81,47701.0,161.8926,162.4814,161.5732,162.4814,47701.0
2021-02-04 10:50:00,162.82,163.01,162.69,162.81,50355.0,162.4914,162.681,162.3616,162.4814,50355.0
2021-02-04 11:00:00,162.82,163.17,162.67,162.96,29934.0,162.4914,162.8407,162.3417,162.6311,29934.0
2021-02-04 11:10:00,162.98,163.23,162.74,163.12,22215.0,162.651,162.9005,162.4115,162.7908,22215.0
2021-02-04 11:20:00,163.2,163.26,162.81,162.92,31026.0,162.8706,162.9305,162.4814,162.5912,31026.0
2021-02-04 11:30:00,162.88,163.21,162.86,163.07,35849.0,162.5512,162.8806,162.5313,162.7409,35849.0
2021-02-04 11:40:00,163.08,163.27,162.98,163.19,80430.0,162.7508,162.9404,162.651,162.8606,80430.0
2021-02-04 11:50:00,163.17,163.5,163.09,163.42,25611.0,162.8407,163.17,162.7608,163.0901,25611.0
2021-02-04 12:00:00,163.46,163.69,163.23,163.47,25459.0,163.1301,163.3596,162.9005,163.14,25459.0
2021-02-04 12:10:00,163.46,163.59,163.21,163.59,8100.0,163.1301,163.2598,162.8806,163.2598,8100.0
2021-02-04 12:20:00,163.59,163.88,163.5,163.78,59993.0,163.2598,163.5492,163.17,163.4494,59993.0
2021-02-04 12:30:00,163.77,163.77,163.61,163.66,21721.0,163.4394,163.4394,163.2798,163.3297,21721.0
2021-02-04 12:40:00,163.66,163.84,163.51,163.65,7316.0,163.3297,163.5093,163.18,163.3197,7316.0
2021-02-04 12:50:00,163.62,163.63,163.24,163.56,14385.0,163.2897,163.2997,162.9105,163.2299,14385.0
2021-02-04 13:00:00,163.57,163.6,163.19,163.27,19369.0,163.2398,163.2698,162.8606,162.9404,19369.0
2021-02-04 13:10:00,163.28,163.38,162.95,163.01,17774.0,162.9504,163.0502,162.6211,162.681,17774.0
2021-02-04 13:20:00,163.01,163.24,162.98,163.22,19186.0,162.681,162.9105,162.651,162.8906,19186.0
2021-02-04 13:30:00,163.23,163.32,163.13,163.18,20013.0,162.9005,162.9903,162.8007,162.8506,20013.0
2021-02-04 13:40:00,163.26,163.26,162.88,162.92,25975.0,162.9305,162.9305,162.5512,162.5912,25975.0
2021-02-04 13:50:00,162.92,163.1,162.78,163.01,19936.0,162.5912,162.7708,162.4514,162.681,19936.0
2021-02-04 14:00:00,163.03,163.21,163.0,163.02,14774.0,162.7009,162.8806,162.671,162.691,14774.0
2021-02-04 14:10:00,163.01,163.16,162.61,162.65,40523.0,162.681,162.8307,162.2818,162.3217,40523.0
2021-02-04 14:20:00,162.69,162.77,162.55,162.66,19086.0,162.3616,162.4415,162.2219,162.3317,19086.0
2021-02-04 14:30:00,162.67,162.93,162.58,162.87,25075.0,162.3417,162.6011,162.2518,162.5413,25075.0
2021-02-04 14:40:00,162.89,163.09,162.87,162.95,8776.0,162.5612,162.7608,162.5413,162.6211,8776.0
2021-02-04 14:50:00,162.95,163.0,162.61,162.62,20245.0,162.6211,162.671,162.2818,162.2918,20245.0
2021-02-04 15:00:00,162.7,162.76,162.62,162.63,17984.0,162.3716,162.4315,162.2918,162.3017,17984.0
2021-02-04 15:10:00,162.61,162.61,162.41,162.43,37830.0,162.2818,162.2818,162.0822,162.1021,37830.0
2021-02-04 15:20:00,162.44,162.67,162.42,162.49,27769.0,162.1121,162.3417,162.0922,162.162,27769.0
2021-02-04 15:30:00,162.46,162.65,162.2,162.59,75972.0,162.1321,162.3217,161.8726,162.2618,75972.0
2021-02-04 15:40:00,162.58,162.67,162.29,162.3,70179.0,162.2518,162.3417,161.9624,161.9724,70179.0
2021-02-04 15:50:00,162.34,162.79,162.3,162.71,158435.0,162.0123,162.4614,161.9724,162.3816,158435.0
2021-02-05 09:30:00,163.96,164.12,162.77,163.31,128198.0,163.6291,163.7887,162.4415,162.9804,128198.0
2021-02-05 09:40:00,163.41,164.87,163.41,164.51,172217.0,163.0802,164.5372,163.0802,164.1779,172217.0
2021-02-05 09:50:00,164.6,164.9,164.28,164.35,60775.0,164.2678,164.5672,163.9484,164.0183,60775.0
2021-02-05 10:00:00,164.33,164.33,163.24,163.6,65086.0,163.9983,163.9983,162.9105,163.2698,65086.0
2021-02-05 10:10:00,163.54,163.76,163.11,163.51,117338.0,163.2099,163.4295,162.7808,163.18,117338.0
2021-02-05 10:20:00,163.48,163.95,163.28,163.8,56126.0,163.15,163.6191,162.9504,163.4694,56126.0
2021-02-05 10:30:00,163.74,164.16,163.35,164.1,29940.0,163.4095,163.8287,163.0203,163.7688,29940.0
2021-02-05 10:40:00,164.08,164.63,164.07,164.59,58162.0,163.7488,164.2977,163.7388,164.2578,58162.0
2021-02-05 10:50:00,164.56,164.99,164.55,164.93,31673.0,164.2278,164.657,164.2179,164.5971,31673.0
2021-02-05 11:00:00,164.97,165.19,164.87,165.14,30078.0,164.637,164.8566,164.5372,164.8067,30078.0
2021-02-05 11:10:00,165.18,165.21,164.8,164.83,34919.0,164.8466,164.8765,164.4674,164.4973,34919.0
2021-02-05 11:20:00,164.87,165.27,164.87,165.01,71128.0,164.5372,164.9364,164.5372,164.6769,71128.0
2021-02-05 11:30:00,165.01,165.44,164.98,165.4,47051.0,164.6769,165.1061,164.647,165.0662,47051.0
2021-02-05 11:40:00,165.38,165.73,165.32,165.34,68957.0,165.0462,165.3955,164.9863,165.0063,68957.0
2021-02-05 11:50:00,165.34,165.56,164.89,164.91,77367.0,165.0063,165.2258,164.5572,164.5771,77367.0
2021-02-05 12:00:00,164.94,164.94,164.69,164.84,45658.0,164.6071,164.6071,164.3576,164.5073,45658.0
2021-02-05 12:10:00,164.86,165.28,164.84,165.15,67423.0,164.5272,164.9464,164.5073,164.8167,67423.0
2021-02-05 12:20:00,165.15,165.54,165.14,165.53,77514.0,164.8167,165.2059,164.8067,165.1959,77514.0
2021-02-05 12:30:00,165.5,165.6,165.34,165.41,36971.0,165.1659,165.2657,165.0063,165.0761,36971.0
2021-02-05 12:40:00,165.43,165.63,165.3,165.63,80662.0,165.0961,165.2957,164.9664,165.2957,80662.0
2021-02-05 12:50:00,165.61,165.92,165.56,165.71,56635.0,165.2757,165.5851,165.2258,165.3755,56635.0
2021-02-05 13:00:00,165.73,165.75,165.23,165.25,43841.0,165.3955,165.4154,164.8965,164.9165,43841.0
2021-02-05 13:10:00,165.26,165.28,164.84,164.96,37830.0,164.9264,164.9464,164.5073,164.627,37830.0
2021-02-05 13:20:00,164.95,165.2,164.75,165.11,25270.0,164.6171,164.8666,164.4175,164.7767,25270.0
2021-02-05 13:30:00,165.09,165.74,165.08,165.63,34523.0,164.7568,165.4055,164.7468,165.2957,34523.0
2021-02-05 13:40:00,165.66,165.67,165.41,165.52,19247.0,165.3256,165.3356,165.0761,165.1859,19247.0
2021-02-05 13:50:00,165.51,165.81,165.38,165.69,77514.0,165.1759,165.4753,165.0462,165.3556,77514.0
2021-02-05 14:00:00,165.7,166.03,165.54,165.97,69856.0,165.3655,165.6949,165.2059,165.635,69856.0
2021-02-05 14:10:00,166.0,166.24,165.94,166.06,63646.0,165.6649,165.9045,165.6051,165.7248,63646.0
2021-02-05 14:20:00,166.08,166.39,165.91,166.38,50551.0,165.7448,166.0542,165.5751,166.0442,50551.0
2021-02-05 14:30:00,166.38,166.8,166.25,166.8,147707.0,166.0442,166.4633,165.9144,166.4633,147707.0
2021-02-05 14:40:00,166.78,167.13,166.64,167.1,109632.0,166.4434,166.7927,166.3036,166.7627,109632.0
2021-02-05 14:50:00,167.11,167.29,166.83,167.26,94781.0,166.7727,166.9523,166.4933,166.9224,94781.0
2021-02-05 15:00:00,167.26,167.51,167.22,167.35,85226.0,166.9224,167.1719,166.8825,167.0122,85226.0
2021-02-05 15:10:00,167.36,167.47,166.79,167.18,363302.0,167.0222,167.132,166.4533,166.8426,363302.0
2021-02-05 15:20:00,167.18,167.21,166.93,166.93,112902.0,166.8426,166.8725,166.5931,166.5931,112902.0
2021-02-05 15:30:00,166.95,167.23,166.93,167.15,111388.0,166.613,166.8925,166.5931,166.8126,111388.0
2021-02-05 15:40:00,167.16,167.26,166.71,166.73,139529.0,166.8226,166.9224,166.3735,166.3935,139529.0
2021-02-05 15:50:00,166.73,166.96,166.63,166.77,328504.0,166.3935,166.623,166.2937,166.4334,328504.0
2021-02-08 09:30:00,168.6,168.77,167.31,168.39,152857.0,168.2597,168.4293,166.9723,168.0501,152857.0
2021-02-08 09:40:00,168.42,169.44,167.92,169.29,192652.0,168.0801,169.098,167.5811,168.9483,192652.0
2021-02-08 09:50:00,169.31,170.46,169.3,170.26,246068.0,168.9683,170.1159,168.9583,169.9163,246068.0
2021-02-08 10:00:00,170.26,170.53,170.06,170.1,119582.0,169.9163,170.1858,169.7167,169.7567,119582.0
2021-02-08 10:10:00,170.1,170.47,169.98,170.1,60973.0,169.7567,170.1259,169.6369,169.7567,60973.0
2021-02-08 10:20:00,170.2,170.25,169.73,170.12,154003.0,169.8565,169.9064,169.3874,169.7766,154003.0
2021-02-08 10:30:00,170.19,170.28,169.9,170.16,117230.0,169.8465,169.9363,169.5571,169.8165,117230.0
2021-02-08 10:40:00,170.11,171.16,170.1,171.08,117288.0,169.7666,170.8145,169.7567,170.7347,117288.0
2021-02-08 10:50:00,171.1,172.17,171.09,172.02,135803.0,170.7546,171.8225,170.7447,171.6728,135803.0
2021-02-08 11:00:00,172.07,172.27,171.9,172.23,89473.0,171.7227,171.9223,171.553,171.8824,89473.0
2021-02-08 11:10:00,172.23,172.43,171.99,172.26,91237.0,171.8824,172.082,171.6428,171.9123,91237.0
2021-02-08 11:20:00,172.27,172.97,172.27,172.72,143283.0,171.9223,172.6209,171.9223,172.3714,143283.0
2021-02-08 11:30:00,172.73,172.88,171.87,172.42,196547.0,172.3814,172.5311,171.5231,172.072,196547.0
2021-02-08 11:40:00,172.3,172.3,171.13,171.49,72616.0,171.9522,171.9522,170.7846,171.1439,72616.0
2021-02-08 11:50:00,171.44,171.73,171.37,171.61,39465.0,171.094,171.3834,171.0241,171.2636,39465.0
2021-02-08 12:00:00,171.66,172.41,171.56,172.29,25190.0,171.3135,172.062,171.2137,171.9422,25190.0
2021-02-08 12:10:00,172.23,172.56,172.23,172.35,37846.0,171.8824,172.2117,171.8824,172.0021,37846.0
2021-02-08 12:20:00,172.41,172.41,172.07,172.25,38570.0,172.062,172.062,171.7227,171.9023,38570.0
2021-02-08 12:30:00,172.22,172.39,172.1,172.14,23778.0,171.8724,172.042,171.7526,171.7925,23778.0
2021-02-08 12:40:00,172.12,172.52,172.12,172.48,31976.0,171.7726,172.1718,171.7726,172.1319,31976.0
2021-02-08 12:50:00,172.45,172.63,172.23,172.6,43610.0,172.1019,172.2816,171.8824,172.2516,43610.0
2021-02-08 13:00:00,172.62,172.62,171.93,171.97,32003.0,172.2716,172.2716,171.583,171.6229,32003.0
2021-02-08 13:10:00,171.96,172.61,171.93,172.51,63264.0,171.6129,172.2616,171.583,172.1618,63264.0
2021-02-08 13:20:00,172.5,172.67,172.29,172.29,58376.0,172.1518,172.3215,171.9422,171.9422,58376.0
2021-02-08 13:30:00,172.26,172.68,172.12,172.6,38587.0,171.9123,172.3315,171.7726,172.2516,38587.0
2021-02-08 13:40:00,172.64,173.28,172.64,172.91,62239.0,172.2915,172.9302,172.2915,172.561,62239.0
2021-02-08 13:50:00,172.99,173.17,172.77,173.17,60722.0,172.6408,172.8205,172.4213,172.8205,60722.0
2021-02-08 14:00:00,173.17,173.46,173.08,173.41,37563.0,172.8205,173.1099,172.7306,173.06,37563.0
2021-02-08 14:10:00,173.42,173.53,173.28,173.38,34783.0,173.07,173.1797,172.9302,173.03,34783.0
2021-02-08 14:20:00,173.42,173.64,173.42,173.48,24899.0,173.07,173.2895,173.07,173.1298,24899.0
2021-02-08 14:30:00,173.47,173.68,173.2,173.36,55467.0,173.1199,173.3294,172.8504,173.0101,55467.0
2021-02-08 14:40:00,173.37,173.61,173.33,173.45,68055.0,173.0201,173.2596,172.9801,173.0999,68055.0
2021-02-08 14:50:00,173.46,173.57,173.11,173.12,82742.0,173.1099,173.2197,172.7606,172.7706,82742.0
2021-02-08 15:00:00,173.13,173.23,173.0,173.0,71089.0,172.7805,172.8803,172.6508,172.6508,71089.0
2021-02-08 15:10:00,173.0,173.32,172.96,173.23,61428.0,172.6508,172.9702,172.6109,172.8803,61428.0
2021-02-08 15:20:00,173.25,173.63,173.13,173.61,100749.0,172.9003,173.2795,172.7805,173.2596,100749.0
2021-02-08 15:30:00,173.6,173.9,173.59,173.81,159281.0,173.2496,173.549,173.2396,173.4592,159281.0
2021-02-08 15:40:00,173.81,174.06,173.78,173.9,129680.0,173.4592,173.7087,173.4292,173.549,129680.0
2021-02-08 15:50:00,173.87,174.04,173.74,174.04,317188.0,173.5191,173.6887,173.3893,173.6887,317188.0
2021-02-09 09:30:00,174.11,174.24,172.71,172.81,198323.0,173.7586,173.8883,172.3614,172.4612,198323.0
2021-02-09 09:40:00,172.71,174.33,172.27,174.24,143689.0,172.3614,173.9781,171.9223,173.8883,143689.0
2021-02-09 09:50:00,174.26,174.39,173.17,173.6,114737.0,173.9083,174.038,172.8205,173.2496,114737.0
2021-02-09 10:00:00,173.5,173.53,172.44,172.71,123296.0,173.1498,173.1797,172.0919,172.3614,123296.0
2021-02-09 10:10:00,172.71,173.37,172.71,173.2,58618.0,172.3614,173.0201,172.3614,172.8504,58618.0
2021-02-09 10:20:00,173.12,173.57,172.75,173.23,79924.0,172.7706,173.2197,172.4013,172.8803,79924.0
2021-02-09 10:30:00,173.12,173.74,172.85,173.54,20709.0,172.7706,173.3893,172.5011,173.1897,20709.0
2021-02-09 10:40:00,173.55,173.6,173.19,173.48,33411.0,173.1997,173.2496,172.8404,173.1298,33411.0
2021-02-09 10:50:00,173.58,174.35,173.34,174.17,44324.0,173.2296,173.9981,172.9901,173.8184,44324.0
2021-02-09 11:00:00,174.22,174.26,173.95,174.13,53795.0,173.8683,173.9083,173.5989,173.7785,53795.0
2021-02-09 11:10:00,174.11,174.13,173.1,173.24,28940.0,173.7586,173.7785,172.7506,172.8903,28940.0
2021-02-09 11:20:00,173.27,174.08,173.21,174.02,19408.0,172.9203,173.7286,172.8604,173.6688,19408.0
2021-02-09 11:30:00,174.03,174.46,173.99,174.34,26835.0,173.6787,174.1079,173.6388,173.9881,26835.0
2021-02-09 11:40:00,174.3,174.79,174.3,174.55,28778.0,173.9482,174.4372,173.9482,174.1977,28778.0
2021-02-09 11:50:00,174.59,174.64,174.28,174.28,12349.0,174.2376,174.2875,173.9282,173.9282,12349.0
2021-02-09 12:00:00,174.25,174.42,174.21,174.25,17321.0,173.8983,174.0679,173.8584,173.8983,17321.0
2021-02-09 12:10:00,174.29,174.52,174.1,174.21,16422.0,173.9382,174.1677,173.7486,173.8584,16422.0
2021-02-09 12:20:00,174.13,174.41,173.79,173.79,12120.0,173.7785,174.058,173.4392,173.4392,12120.0
2021-02-09 12:30:00,173.7,174.03,173.6,174.03,14351.0,173.3494,173.6787,173.2496,173.6787,14351.0
2021-02-09 12:40:00,174.01,174.42,173.95,174.39,13228.0,173.6588,174.0679,173.5989,174.038,13228.0
2021-02-09 12:50:00,174.35,174.6,174.24,174.24,36374.0,173.9981,174.2476,173.8883,173.8883,36374.0
2021-02-09 13:00:00,174.24,174.29,174.07,174.15,9215.0,173.8883,173.9382,173.7187,173.7985,9215.0
2021-02-09 13:10:00,174.19,174.22,173.82,173.96,15489.0,173.8384,173.8683,173.4692,173.6089,15489.0
2021-02-09 13:20:00,173.89,173.97,173.24,173.32,90558.0,173.539,173.6189,172.8903,172.9702,90558.0
2021-02-09 13:30:00,173.38,173.39,173.08,173.15,18974.0,173.03,173.04,172.7306,172.8005,18974.0
2021-02-09 13:40:00,173.17,173.2,172.54,172.55,30498.0,172.8205,172.8504,172.1917,172.2017,30498.0
2021-02-09 13:50:00,172.52,172.83,172.44,172.72,39114.0,172.1718,172.4812,172.0919,172.3714,39114.0
2021-02-09 14:00:00,172.73,173.04,172.66,172.94,18245.0,172.3814,172.6907,172.3115,172.5909,18245.0
2021-02-09 14:10:00,172.87,172.93,172.63,172.7,24893.0,172.5211,172.581,172.2816,172.3514,24893.0
2021-02-09 14:20:00,172.69,172.86,172.63,172.84,20424.0,172.3414,172.5111,172.2816,172.4911,20424.0
2021-02-09 14:30:00,172.85,172.93,172.6,172.7,19659.0,172.5011,172.581,172.2516,172.3514,19659.0
2021-02-09 14:40:00,172.7,172.8,172.23,172.24,95571.0,172.3514,172.4512,171.8824,171.8923,95571.0
2021-02-09 14:50:00,172.27,172.69,172.25,172.57,46444.0,171.9223,172.3414,171.9023,172.2217,46444.0
2021-02-09 15:00:00,172.61,172.67,172.38,172.39,28149.0,172.2616,172.3215,172.0321,172.042,28149.0
2021-02-09 15:10:00,172.36,172.43,171.9,171.9,98993.0,172.0121,172.082,171.553,171.553,98993.0
2021-02-09 15:20:00,171.87,171.9,171.32,171.43,71466.0,171.5231,171.553,170.9742,171.084,71466.0
2021-02-09 15:30:00,171.4,172.15,171.35,172.15,57548.0,171.054,171.8025,171.0041,171.8025,57548.0
2021-02-09 15:40:00,172.18,172.25,171.85,171.89,72601.0,171.8325,171.9023,171.5031,171.5431,72601.0
2021-02-09 15:50:00,171.87,172.06,171.69,171.8,234874.0,171.5231,171.7127,171.3435,171.4532,234874.0
2021-02-10 09:30:00,173.15,174.27,172.23,173.65,157208.0,172.8005,173.9182,171.8824,173.2995,157208.0
2021-02-10 09:40:00,173.7,174.1,173.42,173.78,62282.0,173.3494,173.7486,173.07,173.4292,62282.0
2021-02-10 09:50:00,173.78,174.49,173.67,173.88,79282.0,173.4292,174.1378,173.3195,173.529,79282.0
2021-02-10 10:00:00,173.9,174.04,173.03,173.14,83053.0,173.549,173.6887,172.6807,172.7905,83053.0
2021-02-10 10:10:00,173.14,173.18,171.74,171.74,91675.0,172.7905,172.8304,171.3934,171.3934,91675.0
2021-02-10 10:20:00,171.69,171.7,168.75,170.21,332359.0,171.3435,171.3534,168.4094,169.8664,332359.0
2021-02-10 10:30:00,170.21,170.23,168.97,169.21,246527.0,169.8664,169.8864,168.6289,168.8685,246527.0
2021-02-10 10:40:00,169.2,169.32,165.93,166.0,373904.0,168.8585,168.9782,165.5951,165.6649,373904.0
2021-02-10 10:50:00,166.0,169.18,165.52,168.83,366325.0,165.6649,168.8385,165.1859,168.4892,366325.0
2021-02-10 11:00:00,168.83,169.42,168.4,169.41,135527.0,168.4892,169.078,168.0601,169.0681,135527.0
2021-02-10 11:10:00,169.43,170.22,169.28,169.92,117465.0,169.088,169.8764,168.9383,169.577,117465.0
2021-02-10 11:20:00,169.87,170.45,169.07,169.72,62571.0,169.5271,170.106,168.7287,169.3774,62571.0
2021-02-10 11:30:00,169.82,170.23,169.12,170.13,85177.0,169.4772,169.8864,168.7786,169.7866,85177.0
2021-02-10 11:40:00,170.14,170.21,169.78,170.0,27645.0,169.7966,169.8664,169.4373,169.6569,27645.0
2021-02-10 11:50:00,170.11,170.97,170.0,170.31,87492.0,169.7666,170.6249,169.6569,169.9662,87492.0
2021-02-10 12:00:00,170.28,170.29,168.94,168.96,173791.0,169.9363,169.9463,168.599,168.619,173791.0
2021-02-10 12:10:00,168.96,170.51,168.89,169.81,71295.0,168.619,170.1658,168.5491,169.4672,71295.0
2021-02-10 12:20:00,169.85,169.93,169.11,169.75,22538.0,169.5072,169.587,168.7687,169.4074,22538.0
2021-02-10 12:30:00,169.72,169.94,169.57,169.84,7597.0,169.3774,169.597,169.2277,169.4972,7597.0
2021-02-10 12:40:00,169.88,170.55,169.88,170.46,20667.0,169.5371,170.2058,169.5371,170.1159,20667.0
2021-02-10 12:50:00,170.35,170.84,170.35,170.77,19085.0,170.0062,170.4952,170.0062,170.4253,19085.0
2021-02-10 13:00:00,170.73,170.9,170.59,170.78,15709.0,170.3854,170.555,170.2457,170.4353,15709.0
2021-02-10 13:10:00,170.74,170.83,170.55,170.74,11768.0,170.3954,170.4852,170.2058,170.3954,11768.0
2021-02-10 13:20:00,170.72,171.2,170.72,170.78,23004.0,170.3754,170.8544,170.3754,170.4353,23004.0
2021-02-10 13:30:00,170.79,170.79,170.25,170.31,16780.0,170.4453,170.4453,169.9064,169.9662,16780.0
2021-02-10 13:40:00,170.28,170.34,169.86,169.86,21578.0,169.9363,169.9962,169.5171,169.5171,21578.0
2021-02-10 13:50:00,169.78,170.18,169.61,170.18,35353.0,169.4373,169.8365,169.2677,169.8365,35353.0
2021-02-10 14:00:00,170.12,170.44,169.76,169.76,17712.0,169.7766,170.096,169.4173,169.4173,17712.0
2021-02-10 14:10:00,169.8,169.96,169.66,169.74,9620.0,169.4573,169.6169,169.3176,169.3974,9620.0
2021-02-10 14:20:00,169.72,170.09,169.38,169.99,18505.0,169.3774,169.7467,169.0381,169.6469,18505.0
2021-02-10 14:30:00,169.98,170.1,169.69,169.7,92754.0,169.6369,169.7567,169.3475,169.3575,92754.0
2021-02-10 14:40:00,169.74,170.19,169.74,170.09,45970.0,169.3974,169.8465,169.3974,169.7467,45970.0
2021-02-10 14:50:00,170.07,170.24,169.81,170.15,37959.0,169.7267,169.8964,169.4672,169.8066,37959.0
2021-02-10 15:00:00,170.15,170.31,169.64,169.65,32158.0,169.8066,169.9662,169.2976,169.3076,32158.0
2021-02-10 15:10:00,169.69,169.71,168.96,169.06,34104.0,169.3475,169.3675,168.619,168.7188,34104.0
2021-02-10 15:20:00,169.02,169.11,168.83,169.03,41701.0,168.6788,168.7687,168.4892,168.6888,41701.0
2021-02-10 15:30:00,169.01,169.18,168.26,168.29,46782.0,168.6689,168.8385,167.9204,167.9503,46782.0
2021-02-10 15:40:00,168.29,168.56,168.13,168.29,92647.0,167.9503,168.2198,167.7906,167.9503,92647.0
2021-02-10 15:50:00,168.3,168.32,167.79,168.13,164441.0,167.9603,167.9803,167.4513,167.7906,164441.0
2021-02-11 09:30:00,169.61,169.61,167.22,167.97,150916.0,169.2677,169.2677,166.8825,167.631,150916.0
2021-02-11 09:40:00,168.03,169.12,167.64,169.09,77879.0,167.6908,168.7786,167.3016,168.7487,77879.0
2021-02-11 09:50:00,169.04,169.04,167.81,167.85,23447.0,168.6988,168.6988,167.4713,167.5112,23447.0
2021-02-11 10:00:00,167.74,168.67,167.66,168.65,114705.0,167.4014,168.3295,167.3216,168.3096,114705.0
2021-02-11 10:10:00,168.72,168.89,167.8,167.83,34206.0,168.3794,168.5491,167.4613,167.4912,34206.0
2021-02-11 10:20:00,167.86,168.53,167.76,168.53,55212.0,167.5212,168.1898,167.4214,168.1898,55212.0
2021-02-11 10:30:00,168.56,169.12,168.29,169.03,42529.0,168.2198,168.7786,167.9503,168.6888,42529.0
2021-02-11 10:40:00,169.06,169.15,168.66,168.75,28699.0,168.7188,168.8086,168.3196,168.4094,28699.0
2021-02-11 10:50:00,168.72,169.19,168.68,168.8,72920.0,168.3794,168.8485,168.3395,168.4593,72920.0
2021-02-11 11:00:00,168.77,169.35,168.67,169.13,61385.0,168.4293,169.0082,168.3295,168.7886,61385.0
2021-02-11 11:10:00,169.13,169.19,168.71,168.81,10905.0,168.7886,168.8485,168.3695,168.4693,10905.0
2021-02-11 11:20:00,168.78,168.81,168.42,168.47,23596.0,168.4393,168.4693,168.0801,168.13,23596.0
2021-02-11 11:30:00,168.48,169.01,168.48,168.8,35922.0,168.1399,168.6689,168.1399,168.4593,35922.0
2021-02-11 11:40:00,168.79,168.95,168.55,168.63,28237.0,168.4493,168.609,168.2098,168.2896,28237.0
2021-02-11 11:50:00,168.56,168.66,168.02,168.13,28850.0,168.2198,168.3196,167.6809,167.7906,28850.0
2021-02-11 12:00:00,168.12,168.13,166.91,166.96,33039.0,167.7807,167.7906,166.5731,166.623,33039.0
2021-02-11 12:10:00,166.87,167.15,165.98,165.98,134037.0,166.5332,166.8126,165.645,165.645,134037.0
2021-02-11 12:20:00,165.82,166.36,164.16,164.34,186414.0,165.4853,166.0242,163.8287,164.0083,186414.0
2021-02-11 12:30:00,164.36,166.18,164.04,165.94,188850.0,164.0282,165.8446,163.7089,165.6051,188850.0
2021-02-11 12:40:00,165.92,165.92,164.42,165.3,53736.0,165.5851,165.5851,164.0881,164.9664,53736.0
2021-02-11 12:50:00,165.34,165.56,164.66,165.55,41923.0,165.0063,165.2258,164.3276,165.2158,41923.0
2021-02-11 13:00:00,165.57,165.79,165.28,165.6,54683.0,165.2358,165.4554,164.9464,165.2657,54683.0
2021-02-11 13:10:00,165.53,166.55,165.41,166.41,29148.0,165.1959,166.2138,165.0761,166.0741,29148.0
2021-02-11 13:20:00,166.63,166.66,166.18,166.45,29971.0,166.2937,166.3236,165.8446,166.114,29971.0
2021-02-11 13:30:00,166.45,166.9,166.39,166.73,31655.0,166.114,166.5631,166.0542,166.3935,31655.0
2021-02-11 13:40:00,166.73,166.77,166.24,166.63,23200.0,166.3935,166.4334,165.9045,166.2937,23200.0
2021-02-11 13:50:00,166.67,166.93,166.54,166.55,36909.0,166.3336,166.5931,166.2038,166.2138,36909.0
2021-02-11 14:00:00,166.57,166.6,165.58,165.81,31169.0,166.2338,166.2637,165.2458,165.4753,31169.0
2021-02-11 14:10:00,165.57,165.65,165.35,165.47,40588.0,165.2358,165.3156,165.0163,165.136,40588.0
2021-02-11 14:20:00,165.44,165.55,165.0,165.39,25597.0,165.1061,165.2158,164.667,165.0562,25597.0
2021-02-11 14:30:00,165.32,165.44,164.91,165.23,34196.0,164.9863,165.1061,164.5771,164.8965,34196.0
2021-02-11 14:40:00,165.23,166.09,165.21,166.09,164650.0,164.8965,165.7548,164.8765,165.7548,164650.0
2021-02-11 14:50:00,166.06,166.15,165.89,166.05,28467.0,165.7248,165.8146,165.5552,165.7148,28467.0
2021-02-11 15:00:00,165.99,166.27,165.85,166.15,52305.0,165.655,165.9344,165.5152,165.8146,52305.0
2021-02-11 15:10:00,166.15,166.29,165.82,165.84,31708.0,165.8146,165.9544,165.4853,165.5053,31708.0
2021-02-11 15:20:00,165.83,166.09,165.77,165.84,27120.0,165.4953,165.7548,165.4354,165.5053,27120.0
2021-02-11 15:30:00,165.86,165.99,165.59,165.71,65280.0,165.5252,165.655,165.2558,165.3755,65280.0
2021-02-11 15:40:00,165.69,165.86,165.33,165.62,128889.0,165.3556,165.5252,164.9963,165.2857,128889.0
2021-02-11 15:50:00,165.63,165.96,165.35,165.68,627078.0,165.2957,165.625,165.0163,165.3456,627078.0
2021-02-12 09:30:00,165.3,165.37,163.19,164.83,319440.0,164.9664,165.0362,162.8606,164.4973,319440.0
2021-02-12 09:40:00,164.86,166.03,164.83,165.4,115243.0,164.5272,165.6949,164.4973,165.0662,115243.0
2021-02-12 09:50:00,165.39,165.8,164.75,165.09,83650.0,165.0562,165.4653,164.4175,164.7568,83650.0
2021-02-12 10:00:00,165.17,166.07,165.09,166.06,69220.0,164.8366,165.7348,164.7568,165.7248,69220.0
2021-02-12 10:10:00,165.95,166.19,165.36,165.49,84609.0,165.615,165.8546,165.0262,165.156,84609.0
2021-02-12 10:20:00,165.51,165.54,164.69,164.7,225642.0,165.1759,165.2059,164.3576,164.3676,225642.0
2021-02-12 10:30:00,164.69,165.12,164.48,165.05,61819.0,164.3576,164.7867,164.148,164.7169,61819.0
2021-02-12 10:40:00,165.07,165.44,164.63,165.2,45539.0,164.7368,165.1061,164.2977,164.8666,45539.0
2021-02-12 10:50:00,165.26,165.57,164.94,165.46,84457.0,164.9264,165.2358,164.6071,165.126,84457.0
2021-02-12 11:00:00,165.37,165.84,165.36,165.77,18194.0,165.0362,165.5053,165.0262,165.4354,18194.0
2021-02-12 11:10:00,165.77,165.96,165.49,165.87,36785.0,165.4354,165.625,165.156,165.5352,36785.0
2021-02-12 11:20:00,165.81,166.18,165.65,166.05,39241.0,165.4753,165.8446,165.3156,165.7148,39241.0
2021-02-12 11:30:00,166.08,166.38,165.95,166.14,23429.0,165.7448,166.0442,165.615,165.8047,23429.0
2021-02-12 11:40:00,166.07,166.11,165.8,165.94,22845.0,165.7348,165.7747,165.4653,165.6051,22845.0
2021-02-12 11:50:00,165.99,166.03,165.58,165.7,21234.0,165.655,165.6949,165.2458,165.3655,21234.0
2021-02-12 12:00:00,165.68,166.08,165.64,166.08,25681.0,165.3456,165.7448,165.3057,165.7448,25681.0
2021-02-12 12:10:00,166.05,166.31,165.79,165.81,33882.0,165.7148,165.9743,165.4554,165.4753,33882.0
2021-02-12 12:20:00,165.85,166.28,165.61,166.21,16138.0,165.5152,165.9444,165.2757,165.8745,16138.0
2021-02-12 12:30:00,166.13,166.16,165.87,166.04,27025.0,165.7947,165.8246,165.5352,165.7049,27025.0
2021-02-12 12:40:00,165.99,166.02,165.63,165.7,19760.0,165.655,165.6849,165.2957,165.3655,19760.0
2021-02-12 12:50:00,165.74,165.87,165.61,165.85,12509.0,165.4055,165.5352,165.2757,165.5152,12509.0
2021-02-12 13:00:00,165.82,165.88,165.41,165.57,12643.0,165.4853,165.5452,165.0761,165.2358,12643.0
2021-02-12 13:10:00,165.61,165.61,165.23,165.23,53111.0,165.2757,165.2757,164.8965,164.8965,53111.0
2021-02-12 13:20:00,165.23,165.3,165.01,165.24,45579.0,164.8965,164.9664,164.6769,164.9065,45579.0
2021-02-12 13:30:00,165.22,165.41,165.14,165.24,32624.0,164.8865,165.0761,164.8067,164.9065,32624.0
2021-02-12 13:40:00,165.28,165.35,165.13,165.26,12341.0,164.9464,165.0163,164.7967,164.9264,12341.0
2021-02-12 13:50:00,165.34,165.46,165.17,165.46,12473.0,165.0063,165.126,164.8366,165.126,12473.0
2021-02-12 14:00:00,165.45,165.45,164.81,164.89,32446.0,165.116,165.116,164.4773,164.5572,32446.0
2021-02-12 14:10:00,164.9,165.12,164.73,165.12,37780.0,164.5672,164.7867,164.3975,164.7867,37780.0
2021-02-12 14:20:00,165.16,165.27,164.81,164.81,33706.0,164.8266,164.9364,164.4773,164.4773,33706.0
2021-02-12 14:30:00,164.83,164.83,164.41,164.59,70383.0,164.4973,164.4973,164.0781,164.2578,70383.0
2021-02-12 14:40:00,164.59,164.68,164.25,164.25,202917.0,164.2578,164.3476,163.9185,163.9185,202917.0
2021-02-12 14:50:00,164.2,164.41,164.0,164.14,66107.0,163.8686,164.0781,163.669,163.8087,66107.0
2021-02-12 15:00:00,164.2,164.3,164.0,164.04,39244.0,163.8686,163.9684,163.669,163.7089,39244.0
2021-02-12 15:10:00,163.98,164.14,163.75,163.78,74245.0,163.649,163.8087,163.4195,163.4494,74245.0
2021-02-12 15:20:00,163.78,163.78,163.37,163.6,73234.0,163.4494,163.4494,163.0402,163.2698,73234.0
2021-02-12 15:30:00,163.57,164.09,163.54,163.96,95970.0,163.2398,163.7588,163.2099,163.6291,95970.0
2021-02-12 15:40:00,163.96,164.01,163.6,163.86,132485.0,163.6291,163.679,163.2698,163.5293,132485.0
2021-02-12 15:50:00,163.91,164.36,163.73,164.32,240251.0,163.5792,164.0282,163.3995,163.9883,240251.0
2021-02-16 09:30:00,165.44,165.49,163.61,163.95,238373.0,165.1061,165.156,163.2798,163.6191,238373.0
2021-02-16 09:40:00,163.85,163.86,162.82,162.98,217530.0,163.5193,163.5293,162.4914,162.651,217530.0
2021-02-16 09:50:00,163.07,163.38,162.08,162.25,107571.0,162.7409,163.0502,161.7529,161.9225,107571.0
2021-02-16 10:00:00,162.34,162.89,162.1,162.48,78559.0,162.0123,162.5612,161.7728,162.152,78559.0
2021-02-16 10:10:00,162.34,163.31,162.3,163.23,39657.0,162.0123,162.9804,161.9724,162.9005,39657.0
2021-02-16 10:20:00,163.14,163.67,162.77,162.93,64827.0,162.8107,163.3396,162.4415,162.6011,64827.0
2021-02-16 10:30:00,163.04,163.27,162.3,162.48,48087.0,162.7109,162.9404,161.9724,162.152,48087.0
2021-02-16 10:40:00,162.5,162.8,162.21,162.29,58323.0,162.172,162.4714,161.8826,161.9624,58323.0
2021-02-16 10:50:00,162.3,162.57,161.77,162.34,63454.0,161.9724,162.2419,161.4435,162.0123,63454.0
2021-02-16 11:00:00,162.32,162.46,162.12,162.21,22259.0,161.9924,162.1321,161.7928,161.8826,22259.0
2021-02-16 11:10:00,162.23,162.35,161.7,161.92,50238.0,161.9025,162.0223,161.3736,161.5932,50238.0
2021-02-16 11:20:00,161.9,162.31,161.45,161.51,67851.0,161.5732,161.9824,161.1241,161.184,67851.0
2021-02-16 11:30:00,161.51,161.81,161.0,161.8,81724.0,161.184,161.4834,160.675,161.4734,81724.0
2021-02-16 11:40:00,161.83,161.92,160.89,161.11,196973.0,161.5034,161.5932,160.5653,160.7848,196973.0
2021-02-16 11:50:00,161.11,161.15,160.06,160.12,106479.0,160.7848,160.8247,159.7369,159.7968,106479.0
2021-02-16 12:00:00,160.12,160.6,159.45,159.56,148134.0,159.7968,160.2758,159.1282,159.2379,148134.0
2021-02-16 12:10:00,159.52,160.44,159.46,160.44,163526.0,159.198,160.1162,159.1381,160.1162,163526.0
2021-02-16 12:20:00,160.46,161.41,160.39,161.34,186330.0,160.1361,161.0842,160.0663,161.0143,186330.0
2021-02-16 12:30:00,161.34,161.39,160.92,161.07,77580.0,161.0143,161.0642,160.5952,160.7449,77580.0
2021-02-16 12:40:00,161.04,161.16,160.45,160.6,58846.0,160.715,160.8347,160.1261,160.2758,58846.0
2021-02-16 12:50:00,160.61,160.96,160.56,160.95,92095.0,160.2858,160.6351,160.2359,160.6251,92095.0
2021-02-16 13:00:00,160.93,161.39,160.89,161.28,96489.0,160.6052,161.0642,160.5653,160.9545,96489.0
2021-02-16 13:10:00,161.31,161.32,161.01,161.06,66216.0,160.9844,160.9944,160.685,160.7349,66216.0
2021-02-16 13:20:00,161.06,161.32,161.03,161.21,53367.0,160.7349,160.9944,160.705,160.8846,53367.0
2021-02-16 13:30:00,161.16,161.26,160.6,160.74,39343.0,160.8347,160.9345,160.2758,160.4156,39343.0
2021-02-16 13:40:00,160.74,160.81,160.13,160.38,51799.0,160.4156,160.4854,159.8068,160.0563,51799.0
2021-02-16 13:50:00,160.39,160.54,159.99,160.1,40605.0,160.0663,160.216,159.6671,159.7768,40605.0
2021-02-16 14:00:00,160.12,160.5,160.07,160.49,27197.0,159.7968,160.176,159.7469,160.1661,27197.0
2021-02-16 14:10:00,160.44,160.62,160.38,160.61,39034.0,160.1162,160.2958,160.0563,160.2858,39034.0
2021-02-16 14:20:00,160.66,160.98,160.48,160.98,55449.0,160.3357,160.6551,160.1561,160.6551,55449.0
2021-02-16 14:30:00,160.98,161.26,160.87,161.15,77688.0,160.6551,160.9345,160.5453,160.8247,77688.0
2021-02-16 14:40:00,161.15,161.26,161.0,161.02,31898.0,160.8247,160.9345,160.675,160.695,31898.0
2021-02-16 14:50:00,161.0,161.02,160.6,160.94,76099.0,160.675,160.695,160.2758,160.6152,76099.0
2021-02-16 15:00:00,160.91,161.2,160.87,160.96,51849.0,160.5852,160.8746,160.5453,160.6351,51849.0
2021-02-16 15:10:00,160.97,161.04,160.43,160.6,44237.0,160.6451,160.715,160.1062,160.2758,44237.0
2021-02-16 15:20:00,160.62,160.95,160.58,160.77,51073.0,160.2958,160.6251,160.2559,160.4455,51073.0
2021-02-16 15:30:00,160.74,160.98,160.5,160.52,67978.0,160.4156,160.6551,160.176,160.196,67978.0
2021-02-16 15:40:00,160.53,160.59,160.14,160.28,92454.0,160.206,160.2659,159.8168,159.9565,92454.0
2021-02-16 15:50:00,160.28,160.28,159.41,160.01,925919.0,159.9565,159.9565,159.0882,159.687,925919.0
2021-02-17 09:30:00,159.4,159.4,157.07,158.71,387690.0,159.0783,159.0783,156.753,158.3897,387690.0
2021-02-17 09:40:00,158.61,160.25,158.29,160.03,202472.0,158.2899,159.9265,157.9705,159.707,202472.0
2021-02-17 09:50:00,160.05,160.42,159.19,159.29,187940.0,159.7269,160.0962,158.8687,158.9685,187940.0
2021-02-17 10:00:00,159.4,160.08,158.69,159.5,212572.0,159.0783,159.7569,158.3697,159.1781,212572.0
2021-02-17 10:10:00,159.54,160.07,159.17,159.53,65272.0,159.218,159.7469,158.8487,159.208,65272.0
2021-02-17 10:20:00,159.53,159.81,159.12,159.36,106914.0,159.208,159.4874,158.7988,159.0383,106914.0
2021-02-17 10:30:00,159.38,159.53,159.06,159.34,83781.0,159.0583,159.208,158.7389,159.0184,83781.0
2021-02-17 10:40:00,159.25,159.4,158.92,159.26,88298.0,158.9286,159.0783,158.5992,158.9385,88298.0
2021-02-17 10:50:00,159.24,159.24,158.69,159.07,94547.0,158.9186,158.9186,158.3697,158.7489,94547.0
2021-02-17 11:00:00,159.06,159.12,157.6,158.25,147922.0,158.7389,158.7988,157.2819,157.9306,147922.0
2021-02-17 11:10:00,158.27,158.27,157.13,157.19,82226.0,157.9505,157.9505,156.8128,156.8727,82226.0
2021-02-17 11:20:00,157.23,157.72,156.55,157.71,118622.0,156.9126,157.4017,156.234,157.3917,118622.0
2021-02-17 11:30:00,157.73,157.85,156.87,156.93,104588.0,157.4116,157.5314,156.5534,156.6132,104588.0
2021-02-17 11:40:00,156.99,157.15,156.5,156.91,114999.0,156.6731,156.8328,156.1841,156.5933,114999.0
2021-02-17 11:50:00,156.89,157.81,156.66,157.78,48046.0,156.5733,157.4915,156.3438,157.4615,48046.0
2021-02-17 12:00:00,157.82,158.31,157.81,158.16,53632.0,157.5015,157.9905,157.4915,157.8408,53632.0
2021-02-17 12:10:00,158.19,158.4,157.95,157.97,150819.0,157.8707,158.0803,157.6312,157.6511,150819.0
2021-02-17 12:20:00,157.98,158.14,157.7,157.96,33105.0,157.6611,157.8208,157.3817,157.6412,33105.0
2021-02-17 12:30:00,158.05,158.72,158.02,158.69,106450.0,157.731,158.3996,157.701,158.3697,106450.0
2021-02-17 12:40:00,158.72,159.46,158.65,159.39,67903.0,158.3996,159.1381,158.3298,159.0683,67903.0
2021-02-17 12:50:00,159.39,159.61,159.17,159.36,78176.0,159.0683,159.2878,158.8487,159.0383,78176.0
2021-02-17 13:00:00,159.35,159.71,159.18,159.66,113889.0,159.0284,159.3876,158.8587,159.3377,113889.0
2021-02-17 13:10:00,159.7,159.75,159.52,159.75,86969.0,159.3777,159.4276,159.198,159.4276,86969.0
2021-02-17 13:20:00,159.75,159.82,158.64,159.09,100484.0,159.4276,159.4974,158.3198,158.7689,100484.0
2021-02-17 13:30:00,159.09,159.11,158.73,158.83,32097.0,158.7689,158.7888,158.4096,158.5094,32097.0
2021-02-17 13:40:00,158.83,158.99,158.71,158.92,29683.0,158.5094,158.6691,158.3897,158.5992,29683.0
2021-02-17 13:50:00,158.93,160.0,158.83,159.78,87243.0,158.6092,159.677,158.5094,159.4575,87243.0
2021-02-17 14:00:00,159.85,160.13,159.7,160.13,146124.0,159.5274,159.8068,159.3777,159.8068,146124.0
2021-02-17 14:10:00,160.13,160.58,160.0,160.53,193336.0,159.8068,160.2559,159.677,160.206,193336.0
2021-02-17 14:20:00,160.53,160.66,159.88,159.91,242595.0,160.206,160.3357,159.5573,159.5872,242595.0
2021-02-17 14:30:00,159.91,160.08,159.72,159.91,55380.0,159.5872,159.7569,159.3976,159.5872,55380.0
2021-02-17 14:40:00,159.92,160.18,159.54,160.07,95843.0,159.5972,159.8567,159.218,159.7469,95843.0
2021-02-17 14:50:00,160.08,160.23,159.92,160.03,86384.0,159.7569,159.9066,159.5972,159.707,86384.0
2021-02-17 15:00:00,160.03,160.38,159.83,160.06,78802.0,159.707,160.0563,159.5074,159.7369,78802.0
2021-02-17 15:10:00,160.05,160.09,159.84,159.9,53073.0,159.7269,159.7669,159.5174,159.5773,53073.0
2021-02-17 15:20:00,159.89,160.86,159.85,160.84,205169.0,159.5673,160.5353,159.5274,160.5154,205169.0
2021-02-17 15:30:00,160.84,161.03,160.67,160.8,116438.0,160.5154,160.705,160.3457,160.4754,116438.0
2021-02-17 15:40:00,160.84,160.91,160.5,160.58,110326.0,160.5154,160.5852,160.176,160.2559,110326.0
2021-02-17 15:50:00,160.61,160.75,160.28,160.72,406517.0,160.2858,160.4255,159.9565,160.3956,406517.0
2021-02-18 09:30:00,158.98,159.06,157.79,158.41,202174.0,158.6591,158.7389,157.4715,158.0903,202174.0
2021-02-18 09:40:00,158.39,159.15,158.07,158.85,127501.0,158.0703,158.8288,157.7509,158.5294,127501.0
2021-02-18 09:50:00,158.76,158.8,157.85,158.31,197548.0,158.4396,158.4795,157.5314,157.9905,197548.0
2021-02-18 10:00:00,158.33,158.35,157.07,157.27,156934.0,158.0104,158.0304,156.753,156.9526,156934.0
2021-02-18 10:10:00,157.3,157.98,156.56,156.7,217286.0,156.9825,157.6611,156.244,156.3837,217286.0
2021-02-18 10:20:00,156.72,156.8,155.67,156.14,301793.0,156.4037,156.4835,155.3558,155.8248,301793.0
2021-02-18 10:30:00,156.12,157.3,155.31,156.92,533049.0,155.8049,156.9825,154.9965,156.6033,533049.0
2021-02-18 10:40:00,156.9,157.32,156.76,157.0,134313.0,156.5833,157.0025,156.4436,156.6831,134313.0
2021-02-18 10:50:00,157.04,157.78,156.83,157.61,88828.0,156.723,157.4615,156.5134,157.2919,88828.0
2021-02-18 11:00:00,157.7,157.94,157.25,157.33,76981.0,157.3817,157.6212,156.9326,157.0124,76981.0
2021-02-18 11:10:00,157.34,157.98,157.08,157.81,115360.0,157.0224,157.6611,156.7629,157.4915,115360.0
2021-02-18 11:20:00,157.82,158.5,157.8,157.84,72048.0,157.5015,158.1801,157.4815,157.5214,72048.0
2021-02-18 11:30:00,157.79,158.0,157.47,157.47,53732.0,157.4715,157.6811,157.1522,157.1522,53732.0
2021-02-18 11:40:00,157.53,157.72,157.1,157.1,46256.0,157.212,157.4017,156.7829,156.7829,46256.0
2021-02-18 11:50:00,157.12,157.77,157.09,157.53,40486.0,156.8029,157.4516,156.7729,157.212,40486.0
2021-02-18 12:00:00,157.55,157.55,157.05,157.18,68020.0,157.232,157.232,156.733,156.8627,68020.0
2021-02-18 12:10:00,157.18,157.27,156.8,157.12,69935.0,156.8627,156.9526,156.4835,156.8029,69935.0
2021-02-18 12:20:00,157.14,157.9,157.12,157.56,55666.0,156.8228,157.5813,156.8029,157.242,55666.0
2021-02-18 12:30:00,157.5,157.74,157.19,157.67,24268.0,157.1821,157.4216,156.8727,157.3518,24268.0
2021-02-18 12:40:00,157.68,157.94,157.68,157.83,56694.0,157.3617,157.6212,157.3617,157.5114,56694.0
2021-02-18 12:50:00,157.78,157.78,156.93,157.13,55532.0,157.4615,157.4615,156.6132,156.8128,55532.0
2021-02-18 13:00:00,157.12,157.16,156.55,156.7,44240.0,156.8029,156.8428,156.234,156.3837,44240.0
2021-02-18 13:10:00,156.71,157.22,156.63,157.22,24559.0,156.3937,156.9027,156.3139,156.9027,24559.0
2021-02-18 13:20:00,157.21,157.78,157.13,157.66,39263.0,156.8927,157.4615,156.8128,157.3418,39263.0
2021-02-18 13:30:00,157.67,157.75,157.31,157.38,34365.0,157.3518,157.4316,156.9925,157.0623,34365.0
2021-02-18 13:40:00,157.38,157.4,157.12,157.28,37041.0,157.0623,157.0823,156.8029,156.9625,37041.0
2021-02-18 13:50:00,157.24,157.55,157.16,157.44,42206.0,156.9226,157.232,156.8428,157.1222,42206.0
2021-02-18 14:00:00,157.44,157.84,157.22,157.82,26098.0,157.1222,157.5214,156.9027,157.5015,26098.0
2021-02-18 14:10:00,157.8,158.0,157.56,157.61,35159.0,157.4815,157.6811,157.242,157.2919,35159.0
2021-02-18 14:20:00,157.64,157.66,157.27,157.47,26274.0,157.3218,157.3418,156.9526,157.1522,26274.0
2021-02-18 14:30:00,157.43,157.46,156.96,156.99,44856.0,157.1122,157.1422,156.6432,156.6731,44856.0
2021-02-18 14:40:00,157.0,157.11,156.9,156.92,36921.0,156.6831,156.7929,156.5833,156.6033,36921.0
2021-02-18 14:50:00,156.94,157.31,156.79,157.25,42576.0,156.6232,156.9925,156.4735,156.9326,42576.0
2021-02-18 15:00:00,157.21,157.73,157.14,157.67,81526.0,156.8927,157.4116,156.8228,157.3518,81526.0
2021-02-18 15:10:00,157.67,157.79,157.51,157.55,81680.0,157.3518,157.4715,157.1921,157.232,81680.0
2021-02-18 15:20:00,157.53,157.54,157.3,157.36,61080.0,157.212,157.222,156.9825,157.0424,61080.0
2021-02-18 15:30:00,157.36,157.42,157.06,157.14,126135.0,157.0424,157.1023,156.743,156.8228,126135.0
2021-02-18 15:40:00,157.16,157.17,156.77,156.89,107140.0,156.8428,156.8528,156.4536,156.5733,107140.0
2021-02-18 15:50:00,156.88,156.91,155.93,156.29,897026.0,156.5633,156.5933,155.6153,155.9745,897026.0
2021-02-19 09:30:00,157.75,159.94,157.42,158.91,326556.0,157.4316,159.6172,157.1023,158.5892,326556.0
2021-02-19 09:40:00,158.95,159.0,158.23,158.44,199620.0,158.6292,158.6791,157.9106,158.1202,199620.0
2021-02-19 09:50:00,158.37,158.89,158.06,158.84,124816.0,158.0503,158.5693,157.741,158.5194,124816.0
2021-02-19 10:00:00,158.79,159.79,158.53,159.25,113704.0,158.4695,159.4675,158.21,158.9286,113704.0
2021-02-19 10:10:00,159.42,159.63,158.8,159.38,53888.0,159.0982,159.3078,158.4795,159.0583,53888.0
2021-02-19 10:20:00,159.29,160.25,159.29,159.88,168737.0,158.9685,159.9265,158.9685,159.5573,168737.0
2021-02-19 10:30:00,159.81,160.13,159.54,159.79,104177.0,159.4874,159.8068,159.218,159.4675,104177.0
2021-02-19 10:40:00,159.8,160.29,159.8,160.15,41258.0,159.4775,159.9665,159.4775,159.8267,41258.0
2021-02-19 10:50:00,160.23,161.0,159.99,160.51,164049.0,159.9066,160.675,159.6671,160.186,164049.0
2021-02-19 11:00:00,160.54,160.8,160.37,160.64,27506.0,160.216,160.4754,160.0463,160.3158,27506.0
2021-02-19 11:10:00,160.62,160.84,160.45,160.71,24494.0,160.2958,160.5154,160.1261,160.3856,24494.0
2021-02-19 11:20:00,160.75,161.06,160.74,160.96,93807.0,160.4255,160.7349,160.4156,160.6351,93807.0
2021-02-19 11:30:00,160.97,161.5,160.93,161.16,86347.0,160.6451,161.174,160.6052,160.8347,86347.0
2021-02-19 11:40:00,161.18,161.43,161.0,161.03,98611.0,160.8547,161.1042,160.675,160.705,98611.0
2021-02-19 11:50:00,161.02,161.3,160.86,160.94,60221.0,160.695,160.9744,160.5353,160.6152,60221.0
2021-02-19 12:00:00,160.88,161.32,160.78,160.81,56854.0,160.5553,160.9944,160.4555,160.4854,56854.0
2021-02-19 12:10:00,160.81,161.29,160.79,160.98,27747.0,160.4854,160.9644,160.4655,160.6551,27747.0
2021-02-19 12:20:00,160.97,161.06,160.43,160.43,38902.0,160.6451,160.7349,160.1062,160.1062,38902.0
2021-02-19 12:30:00,160.44,160.62,159.75,159.8,63472.0,160.1162,160.2958,159.4276,159.4775,63472.0
2021-02-19 12:40:00,159.76,159.96,159.37,159.58,71622.0,159.4375,159.6371,159.0483,159.2579,71622.0
2021-02-19 12:50:00,159.57,159.71,158.41,158.84,132137.0,159.2479,159.3876,158.0903,158.5194,132137.0
2021-02-19 13:00:00,158.83,159.35,158.73,158.91,228356.0,158.5094,159.0284,158.4096,158.5892,228356.0
2021-02-19 13:10:00,158.82,159.42,158.76,159.07,70060.0,158.4994,159.0982,158.4396,158.7489,70060.0
2021-02-19 13:20:00,159.04,159.64,159.02,159.63,140631.0,158.719,159.3178,158.699,159.3078,140631.0
2021-02-19 13:30:00,159.59,159.96,159.45,159.96,37402.0,159.2679,159.6371,159.1282,159.6371,37402.0
2021-02-19 13:40:00,159.96,160.25,159.84,159.84,49337.0,159.6371,159.9265,159.5174,159.5174,49337.0
2021-02-19 13:50:00,159.82,160.08,159.65,159.93,39690.0,159.4974,159.7569,159.3278,159.6072,39690.0
2021-02-19 14:00:00,159.97,160.21,159.94,160.13,24588.0,159.6471,159.8866,159.6172,159.8068,24588.0
2021-02-19 14:10:00,160.14,160.23,159.9,159.91,25819.0,159.8168,159.9066,159.5773,159.5872,25819.0
2021-02-19 14:20:00,159.89,159.89,159.32,159.36,36595.0,159.5673,159.5673,158.9984,159.0383,36595.0
2021-02-19 14:30:00,159.4,159.82,159.32,159.34,32941.0,159.0783,159.4974,158.9984,159.0184,32941.0
2021-02-19 14:40:00,159.35,159.4,158.98,159.02,84791.0,159.0284,159.0783,158.6591,158.699,84791.0
2021-02-19 14:50:00,159.01,159.21,158.91,159.13,59547.0,158.689,158.8886,158.5892,158.8088,59547.0
2021-02-19 15:00:00,159.13,159.32,158.68,158.7,36040.0,158.8088,158.9984,158.3597,158.3797,36040.0
2021-02-19 15:10:00,158.69,159.05,158.66,158.98,45454.0,158.3697,158.729,158.3398,158.6591,45454.0
2021-02-19 15:20:00,159.0,159.02,158.66,158.8,86142.0,158.6791,158.699,158.3398,158.4795,86142.0
2021-02-19 15:30:00,158.8,159.27,158.76,159.12,115770.0,158.4795,158.9485,158.4396,158.7988,115770.0
2021-02-19 15:40:00,159.12,159.2,158.79,158.8,286103.0,158.7988,158.8787,158.4695,158.4795,286103.0
2021-02-19 15:50:00,158.77,159.07,158.58,159.07,445118.0,158.4495,158.7489,158.2599,158.7489,445118.0
2021-02-22 09:30:00,158.87,158.87,156.72,157.98,357368.0,158.5493,158.5493,156.4037,157.6611,357368.0
2021-02-22 09:40:00,157.85,158.86,157.3,158.51,177793.0,157.5314,158.5394,156.9825,158.1901,177793.0
2021-02-22 09:50:00,158.56,159.31,157.82,159.31,121856.0,158.24,158.9884,157.5015,158.9884,121856.0
2021-02-22 10:00:00,159.23,159.35,158.17,158.42,113634.0,158.9086,159.0284,157.8507,158.1002,113634.0
2021-02-22 10:10:00,158.37,158.97,157.58,157.74,82231.0,158.0503,158.6491,157.2619,157.4216,82231.0
2021-02-22 10:20:00,157.66,158.01,157.4,157.68,113933.0,157.3418,157.6911,157.0823,157.3617,113933.0
2021-02-22 10:30:00,157.68,157.68,156.87,157.43,66629.0,157.3617,157.3617,156.5534,157.1122,66629.0
2021-02-22 10:40:00,157.43,157.69,157.13,157.34,189062.0,157.1122,157.3717,156.8128,157.0224,189062.0
2021-02-22 10:50:00,157.38,157.38,156.3,156.65,117091.0,157.0623,157.0623,155.9845,156.3338,117091.0
2021-02-22 11:00:00,156.66,156.85,156.03,156.33,116157.0,156.3438,156.5334,155.7151,156.0145,116157.0
2021-02-22 11:10:00,156.39,157.08,156.03,156.98,84653.0,156.0743,156.7629,155.7151,156.6631,84653.0
2021-02-22 11:20:00,156.9,157.02,156.64,156.83,57972.0,156.5833,156.7031,156.3238,156.5134,57972.0
2021-02-22 11:30:00,156.86,157.34,156.62,157.14,28792.0,156.5434,157.0224,156.3039,156.8228,28792.0
2021-02-22 11:40:00,157.15,157.97,157.15,157.53,65108.0,156.8328,157.6511,156.8328,157.212,65108.0
2021-02-22 11:50:00,157.55,158.26,157.55,158.25,33026.0,157.232,157.9406,157.232,157.9306,33026.0
2021-02-22 12:00:00,158.25,158.29,157.8,157.99,29677.0,157.9306,157.9705,157.4815,157.6711,29677.0
2021-02-22 12:10:00,157.96,157.96,157.51,157.69,15166.0,157.6412,157.6412,157.1921,157.3717,15166.0
2021-02-22 12:20:00,157.67,157.71,157.24,157.32,27911.0,157.3518,157.3917,156.9226,157.0025,27911.0
2021-02-22 12:30:00,157.4,157.45,157.09,157.36,22129.0,157.0823,157.1322,156.7729,157.0424,22129.0
2021-02-22 12:40:00,157.35,157.69,157.33,157.4,20928.0,157.0324,157.3717,157.0124,157.0823,20928.0
2021-02-22 12:50:00,157.4,157.83,157.38,157.77,25678.0,157.0823,157.5114,157.0623,157.4516,25678.0
2021-02-22 13:00:00,157.78,157.81,157.16,157.3,64822.0,157.4615,157.4915,156.8428,156.9825,64822.0
2021-02-22 13:10:00,157.38,157.48,157.06,157.28,28962.0,157.0623,157.1621,156.743,156.9625,28962.0
2021-02-22 13:20:00,157.29,157.31,156.91,157.15,42987.0,156.9725,156.9925,156.5933,156.8328,42987.0
2021-02-22 13:30:00,157.14,157.46,157.1,157.44,42604.0,156.8228,157.1422,156.7829,157.1222,42604.0
2021-02-22 13:40:00,157.44,157.58,157.27,157.4,25754.0,157.1222,157.2619,156.9526,157.0823,25754.0
2021-02-22 13:50:00,157.41,157.49,157.16,157.23,16757.0,157.0923,157.1721,156.8428,156.9126,16757.0
2021-02-22 14:00:00,157.26,157.33,156.86,156.91,15790.0,156.9426,157.0124,156.5434,156.5933,15790.0
2021-02-22 14:10:00,156.88,157.11,156.85,157.01,22424.0,156.5633,156.7929,156.5334,156.6931,22424.0
2021-02-22 14:20:00,157.0,157.17,156.89,157.05,48809.0,156.6831,156.8528,156.5733,156.733,48809.0
2021-02-22 14:30:00,157.02,157.25,156.92,157.03,49422.0,156.7031,156.9326,156.6033,156.713,49422.0
2021-02-22 14:40:00,156.99,157.01,156.44,156.45,51739.0,156.6731,156.6931,156.1242,156.1342,51739.0
2021-02-22 14:50:00,156.46,156.6,156.25,156.53,71395.0,156.1442,156.2839,155.9346,156.2141,71395.0
2021-02-22 15:00:00,156.55,156.64,155.84,156.05,139029.0,156.234,156.3238,155.5254,155.735,139029.0
2021-02-22 15:10:00,156.04,156.16,155.63,156.02,243565.0,155.725,155.8448,155.3159,155.7051,243565.0
2021-02-22 15:20:00,156.05,156.26,155.2,155.22,124517.0,155.735,155.9446,154.8867,154.9067,124517.0
2021-02-22 15:30:00,155.21,155.36,154.25,154.3,354380.0,154.8967,155.0464,153.9387,153.9886,354380.0
2021-02-22 15:40:00,154.3,154.64,154.12,154.27,363774.0,153.9886,154.3279,153.8089,153.9586,363774.0
2021-02-22 15:50:00,154.28,154.5,153.98,154.33,649053.0,153.9686,154.1882,153.6692,154.0185,649053.0
2021-02-23 09:30:00,151.59,151.59,147.44,148.46,922794.0,151.284,151.284,147.1424,148.1603,922794.0
2021-02-23 09:40:00,148.44,148.51,144.59,145.88,656353.0,148.1404,148.2102,144.2982,145.5856,656353.0
2021-02-23 09:50:00,145.91,149.76,145.79,149.27,566591.0,145.6155,149.4577,145.4957,148.9687,566591.0
2021-02-23 10:00:00,149.23,151.54,148.99,149.99,430925.0,148.9288,151.2341,148.6893,149.6873,430925.0
2021-02-23 10:10:00,150.07,150.5,148.19,148.49,293627.0,149.7671,150.1962,147.8909,148.1903,293627.0
2021-02-23 10:20:00,148.54,150.9,148.27,150.9,298178.0,148.2402,150.5954,147.9707,150.5954,298178.0
2021-02-23 10:30:00,150.89,150.89,149.17,149.74,209096.0,150.5854,150.5854,148.8689,149.4378,209096.0
2021-02-23 10:40:00,149.73,151.71,149.66,151.5,180888.0,149.4278,151.4038,149.3579,151.1942,180888.0
2021-02-23 10:50:00,151.54,151.59,150.03,150.53,154580.0,151.2341,151.284,149.7272,150.2262,154580.0
2021-02-23 11:00:00,150.55,151.14,150.24,150.89,118260.0,150.2461,150.8349,149.9367,150.5854,118260.0
2021-02-23 11:10:00,150.96,151.16,149.74,149.76,184425.0,150.6553,150.8549,149.4378,149.4577,184425.0
2021-02-23 11:20:00,149.75,149.88,148.71,148.88,101383.0,149.4477,149.5775,148.4098,148.5795,101383.0
2021-02-23 11:30:00,148.83,149.79,148.54,149.12,104648.0,148.5296,149.4877,148.2402,148.819,104648.0
2021-02-23 11:40:00,149.11,149.2,148.09,148.15,85147.0,148.809,148.8988,147.7911,147.851,85147.0
2021-02-23 11:50:00,148.18,149.23,148.08,148.56,87553.0,147.8809,148.9288,147.7811,148.2601,87553.0
2021-02-23 12:00:00,148.58,149.79,147.73,148.42,943277.0,148.2801,149.4877,147.4318,148.1204,943277.0
2021-02-23 12:10:00,148.4,148.69,147.89,148.52,184001.0,148.1005,148.3899,147.5915,148.2202,184001.0
2021-02-23 12:20:00,148.55,149.13,148.17,149.07,152103.0,148.2502,148.829,147.8709,148.7691,152103.0
2021-02-23 12:30:00,149.05,149.35,147.96,148.08,124082.0,148.7492,149.0485,147.6614,147.7811,124082.0
2021-02-23 12:40:00,148.05,148.76,147.96,148.67,190641.0,147.7512,148.4597,147.6614,148.3699,190641.0
2021-02-23 12:50:00,148.66,149.3,148.1,148.23,290007.0,148.3599,148.9986,147.8011,147.9308,290007.0
2021-02-23 13:00:00,148.28,148.99,148.0,148.44,187785.0,147.9807,148.6893,147.7013,148.1404,187785.0
2021-02-23 13:10:00,148.46,149.32,148.3,149.21,274299.0,148.1603,149.0186,148.0007,148.9088,274299.0
2021-02-23 13:20:00,149.21,150.39,149.14,150.1,327481.0,148.9088,150.0864,148.839,149.797,327481.0
2021-02-23 13:30:00,150.0,150.15,149.62,149.95,55710.0,149.6972,149.8469,149.318,149.6473,55710.0
2021-02-23 13:40:00,149.98,150.02,148.65,148.81,131916.0,149.6773,149.7172,148.35,148.5096,131916.0
2021-02-23 13:50:00,148.8,149.85,148.68,149.7,177013.0,148.4997,149.5475,148.3799,149.3978,177013.0
2021-02-23 14:00:00,149.69,149.86,149.45,149.74,48776.0,149.3879,149.5575,149.1483,149.4378,48776.0
2021-02-23 14:10:00,149.73,150.02,149.46,149.84,89679.0,149.4278,149.7172,149.1583,149.5376,89679.0
2021-02-23 14:20:00,149.8,150.95,149.69,150.79,184693.0,149.4976,150.6453,149.3879,150.4856,184693.0
2021-02-23 14:30:00,150.8,150.97,150.09,150.2,190841.0,150.4956,150.6653,149.7871,149.8968,190841.0
2021-02-23 14:40:00,150.23,150.46,149.85,150.11,78243.0,149.9268,150.1563,149.5475,149.807,78243.0
2021-02-23 14:50:00,150.07,150.61,150.06,150.58,68319.0,149.7671,150.306,149.7571,150.2761,68319.0
2021-02-23 15:00:00,150.56,151.58,150.33,151.56,124414.0,150.2561,151.274,150.0266,151.2541,124414.0
2021-02-23 15:10:00,151.56,152.12,151.29,152.02,102123.0,151.2541,151.813,150.9846,151.7132,102123.0
2021-02-23 15:20:00,151.99,152.97,151.88,152.76,133696.0,151.6832,152.6612,151.5734,152.4517,133696.0
2021-02-23 15:30:00,152.8,152.84,151.68,151.76,129859.0,152.4916,152.5315,151.3738,151.4537,129859.0
2021-02-23 15:40:00,151.74,151.8,150.96,151.59,132148.0,151.4337,151.4936,150.6553,151.284,132148.0
2021-02-23 15:50:00,151.61,151.62,150.56,150.83,569604.0,151.304,151.314,150.2561,150.5256,569604.0
2021-02-24 09:30:00,150.74,152.06,149.82,150.64,290306.0,150.4357,151.7531,149.5176,150.3359,290306.0
2021-02-24 09:40:00,150.64,152.41,150.49,152.02,183845.0,150.3359,152.1024,150.1862,151.7132,183845.0
2021-02-24 09:50:00,152.12,152.31,151.13,151.96,520216.0,151.813,152.0026,150.825,151.6533,520216.0
2021-02-24 10:00:00,152.04,152.28,150.41,150.56,207876.0,151.7331,151.9726,150.1064,150.2561,207876.0
2021-02-24 10:10:00,150.38,151.81,150.28,151.81,26941.0,150.0765,151.5036,149.9767,151.5036,26941.0
2021-02-24 10:20:00,151.75,152.43,151.15,152.17,76138.0,151.4437,152.1223,150.8449,151.8629,76138.0
2021-02-24 10:30:00,152.41,152.41,151.82,152.16,44769.0,152.1024,152.1024,151.5136,151.8529,44769.0
2021-02-24 10:40:00,152.15,152.43,151.79,152.38,160824.0,151.8429,152.1223,151.4836,152.0724,160824.0
2021-02-24 10:50:00,152.3,153.22,152.12,153.1,121310.0,151.9926,152.9107,151.813,152.791,121310.0
2021-02-24 11:00:00,153.11,153.77,152.95,153.52,64922.0,152.801,153.4596,152.6413,153.2101,64922.0
2021-02-24 11:10:00,153.52,154.39,153.34,154.33,98066.0,153.2101,154.0784,153.0305,154.0185,98066.0
2021-02-24 11:20:00,154.34,154.61,154.02,154.08,96810.0,154.0285,154.2979,153.7091,153.769,96810.0
2021-02-24 11:30:00,154.07,154.54,153.86,153.88,210328.0,153.759,154.2281,153.5494,153.5694,210328.0
2021-02-24 11:40:00,153.88,154.04,153.44,153.97,73268.0,153.5694,153.7291,153.1303,153.6592,73268.0
2021-02-24 11:50:00,154.03,154.45,153.8,154.37,46222.0,153.7191,154.1383,153.4896,154.0584,46222.0
2021-02-24 12:00:00,154.4,154.76,154.39,154.4,27292.0,154.0884,154.4476,154.0784,154.0884,27292.0
2021-02-24 12:10:00,154.46,154.5,154.03,154.35,29175.0,154.1482,154.1882,153.7191,154.0385,29175.0
2021-02-24 12:20:00,154.23,154.57,154.23,154.38,42668.0,153.9187,154.258,153.9187,154.0684,42668.0
2021-02-24 12:30:00,154.43,154.46,154.16,154.21,33454.0,154.1183,154.1482,153.8488,153.8987,33454.0
2021-02-24 12:40:00,154.18,154.37,153.89,154.03,54250.0,153.8688,154.0584,153.5794,153.7191,54250.0
2021-02-24 12:50:00,154.02,154.16,153.1,153.1,55228.0,153.7091,153.8488,152.791,152.791,55228.0
2021-02-24 13:00:00,153.08,153.11,152.35,153.08,115196.0,152.771,152.801,152.0425,152.771,115196.0
2021-02-24 13:10:00,153.12,153.54,153.07,153.18,36537.0,152.8109,153.2301,152.761,152.8708,36537.0
2021-02-24 13:20:00,153.22,153.65,152.98,153.54,39696.0,152.9107,153.3399,152.6712,153.2301,39696.0
2021-02-24 13:30:00,153.61,154.04,153.61,153.92,128927.0,153.2999,153.7291,153.2999,153.6093,128927.0
2021-02-24 13:40:00,153.93,154.4,153.73,154.13,195013.0,153.6193,154.0884,153.4197,153.8189,195013.0
2021-02-24 13:50:00,154.12,154.32,153.77,153.8,90422.0,153.8089,154.0085,153.4596,153.4896,90422.0
2021-02-24 14:00:00,153.81,153.91,152.92,152.99,130172.0,153.4995,153.5993,152.6113,152.6812,130172.0
2021-02-24 14:10:00,153.03,153.63,153.02,153.58,116718.0,152.7211,153.3199,152.7111,153.27,116718.0
2021-02-24 14:20:00,153.59,153.77,153.48,153.54,54109.0,153.28,153.4596,153.1702,153.2301,54109.0
2021-02-24 14:30:00,153.57,153.67,153.06,153.19,31305.0,153.26,153.3598,152.7511,152.8808,31305.0
2021-02-24 14:40:00,153.16,153.46,152.67,152.69,41338.0,152.8509,153.1503,152.3618,152.3818,41338.0
2021-02-24 14:50:00,152.7,153.1,152.66,152.94,111503.0,152.3918,152.791,152.3519,152.6313,111503.0
2021-02-24 15:00:00,152.94,153.17,152.71,152.72,51643.0,152.6313,152.8608,152.4018,152.4117,51643.0
2021-02-24 15:10:00,152.69,152.73,152.36,152.4,62585.0,152.3818,152.4217,152.0525,152.0924,62585.0
2021-02-24 15:20:00,152.37,152.73,152.19,152.71,38345.0,152.0625,152.4217,151.8828,152.4018,38345.0
2021-02-24 15:30:00,152.72,153.06,152.7,153.01,58377.0,152.4117,152.7511,152.3918,152.7012,58377.0
2021-02-24 15:40:00,152.97,153.11,152.72,153.02,103407.0,152.6612,152.801,152.4117,152.7111,103407.0
2021-02-24 15:50:00,153.02,153.47,152.59,153.3,397874.0,152.7111,153.1602,152.282,152.9906,397874.0
2021-02-25 09:30:00,152.99,154.5,152.16,154.32,121723.0,152.6812,154.1882,151.8529,154.0085,121723.0
2021-02-25 09:40:00,154.28,154.8,153.87,154.01,55256.0,153.9686,154.4875,153.5594,153.6991,55256.0
2021-02-25 09:50:00,153.97,154.67,153.6,153.78,54879.0,153.6592,154.3578,153.29,153.4696,54879.0
2021-02-25 10:00:00,153.77,153.92,152.2,152.77,272432.0,153.4596,153.6093,151.8928,152.4616,272432.0
2021-02-25 10:10:00,152.72,153.17,152.01,153.09,129112.0,152.4117,152.8608,151.7032,152.781,129112.0
2021-02-25 10:20:00,153.15,154.08,152.63,152.78,83529.0,152.8409,153.769,152.3219,152.4716,83529.0
2021-02-25 10:30:00,152.77,152.79,151.75,151.92,141484.0,152.4616,152.4816,151.4437,151.6134,141484.0
2021-02-25 10:40:00,151.9,152.35,151.08,151.18,73498.0,151.5934,152.0425,150.7751,150.8749,73498.0
2021-02-25 10:50:00,151.09,151.65,150.76,151.6,110620.0,150.785,151.3439,150.4557,151.294,110620.0
2021-02-25 11:00:00,151.66,152.48,151.28,151.84,65367.0,151.3539,152.1722,150.9747,151.5335,65367.0
2021-02-25 11:10:00,151.81,152.15,151.56,152.01,40900.0,151.5036,151.8429,151.2541,151.7032,40900.0
2021-02-25 11:20:00,152.01,152.37,151.58,151.74,56900.0,151.7032,152.0625,151.274,151.4337,56900.0
2021-02-25 11:30:00,151.77,151.93,150.98,151.06,42853.0,151.4637,151.6233,150.6753,150.7551,42853.0
2021-02-25 11:40:00,151.01,151.02,150.01,150.07,103754.0,150.7052,150.7152,149.7072,149.7671,103754.0
2021-02-25 11:50:00,150.04,150.8,149.77,149.92,79148.0,149.7372,150.4956,149.4677,149.6174,79148.0
2021-02-25 12:00:00,149.89,150.21,149.38,149.76,142950.0,149.5875,149.9068,149.0785,149.4577,142950.0
2021-02-25 12:10:00,149.76,150.22,149.37,149.79,47799.0,149.4577,149.9168,149.0685,149.4877,47799.0
2021-02-25 12:20:00,149.77,149.95,148.25,148.29,104276.0,149.4677,149.6473,147.9508,147.9907,104276.0
2021-02-25 12:30:00,148.26,148.38,147.2,148.34,192468.0,147.9607,148.0805,146.9029,148.0406,192468.0
2021-02-25 12:40:00,148.41,148.69,147.83,148.23,168893.0,148.1104,148.3899,147.5316,147.9308,168893.0
2021-02-25 12:50:00,148.19,148.39,146.18,146.55,313539.0,147.8909,148.0905,145.8849,146.2542,313539.0
2021-02-25 13:00:00,146.44,148.72,146.42,148.69,419068.0,146.1444,148.4198,146.1245,148.3899,419068.0
2021-02-25 13:10:00,148.7,149.67,148.25,149.5,173781.0,148.3999,149.3679,147.9508,149.1982,173781.0
2021-02-25 13:20:00,149.48,149.68,148.32,149.19,233592.0,149.1783,149.3779,148.0206,148.8889,233592.0
2021-02-25 13:30:00,149.17,149.36,148.08,149.36,109297.0,148.8689,149.0585,147.7811,149.0585,109297.0
2021-02-25 13:40:00,149.29,149.74,148.76,149.49,102317.0,148.9887,149.4378,148.4597,149.1883,102317.0
2021-02-25 13:50:00,149.44,149.44,148.19,148.74,62404.0,149.1384,149.1384,147.8909,148.4398,62404.0
2021-02-25 14:00:00,148.84,149.78,148.57,149.63,23290.0,148.5396,149.4777,148.2701,149.328,23290.0
2021-02-25 14:10:00,149.63,150.49,149.58,150.41,93031.0,149.328,150.1862,149.2781,150.1064,93031.0
2021-02-25 14:20:00,150.42,150.75,150.17,150.64,111311.0,150.1164,150.4457,149.8669,150.3359,111311.0
2021-02-25 14:30:00,150.65,150.71,149.37,149.44,69247.0,150.3459,150.4058,149.0685,149.1384,69247.0
2021-02-25 14:40:00,149.46,150.04,149.46,149.72,86131.0,149.1583,149.7372,149.1583,149.4178,86131.0
2021-02-25 14:50:00,149.71,149.94,149.26,149.5,47511.0,149.4078,149.6374,148.9587,149.1982,47511.0
2021-02-25 15:00:00,149.44,149.67,148.17,148.22,123475.0,149.1384,149.3679,147.8709,147.9208,123475.0
2021-02-25 15:10:00,148.18,148.53,147.56,147.78,182196.0,147.8809,148.2302,147.2622,147.4817,182196.0
2021-02-25 15:20:00,147.8,148.08,147.22,147.29,162179.0,147.5017,147.7811,146.9228,146.9927,162179.0
2021-02-25 15:30:00,147.22,147.82,146.48,146.83,236973.0,146.9228,147.5216,146.1843,146.5336,236973.0
2021-02-25 15:40:00,146.8,147.88,146.27,147.72,248828.0,146.5037,147.5815,145.9748,147.4218,248828.0
2021-02-25 15:50:00,147.74,147.74,146.79,146.97,531330.0,147.4418,147.4418,146.4937,146.6734,531330.0
2021-02-26 09:30:00,147.61,150.25,147.01,150.22,512266.0,147.3121,149.9467,146.7133,149.9168,512266.0
2021-02-26 09:40:00,150.2,150.44,147.41,147.73,222846.0,149.8968,150.1363,147.1125,147.4318,222846.0
2021-02-26 09:50:00,147.65,147.88,145.61,146.06,216037.0,147.352,147.5815,145.3161,145.7652,216037.0
2021-02-26 10:00:00,146.02,146.74,144.47,144.47,208015.0,145.7253,146.4438,144.1784,144.1784,208015.0
2021-02-26 10:10:00,144.49,145.43,144.1,144.44,317173.0,144.1984,145.1365,143.8091,144.1485,317173.0
2021-02-26 10:20:00,144.61,145.18,143.65,143.9,180448.0,144.3181,144.887,143.3601,143.6095,180448.0
2021-02-26 10:30:00,143.97,145.46,143.51,145.16,345374.0,143.6794,145.1664,143.2203,144.867,345374.0
2021-02-26 10:40:00,145.07,146.18,144.7,146.15,233770.0,144.7772,145.8849,144.4079,145.855,233770.0
2021-02-26 10:50:00,146.02,146.1,145.38,145.69,89905.0,145.7253,145.8051,145.0866,145.3959,89905.0
2021-02-26 11:00:00,145.7,147.23,145.6,147.12,90226.0,145.4059,146.9328,145.3061,146.823,90226.0
2021-02-26 11:10:00,147.15,147.19,146.12,146.2,84682.0,146.853,146.8929,145.8251,145.9049,84682.0
2021-02-26 11:20:00,146.22,146.8,146.02,146.5,62595.0,145.9249,146.5037,145.7253,146.2043,62595.0
2021-02-26 11:30:00,146.42,147.59,146.39,147.5,61622.0,146.1245,147.2921,146.0945,147.2023,61622.0
2021-02-26 11:40:00,147.53,147.82,146.8,147.31,87301.0,147.2322,147.5216,146.5037,147.0127,87301.0
2021-02-26 11:50:00,147.36,147.7,146.7,147.61,59392.0,147.0626,147.4019,146.4039,147.3121,59392.0
2021-02-26 12:00:00,147.63,148.15,147.38,148.12,48059.0,147.332,147.851,147.0825,147.821,48059.0
2021-02-26 12:10:00,148.14,148.55,148.05,148.51,44797.0,147.841,148.2502,147.7512,148.2102,44797.0
2021-02-26 12:20:00,148.42,148.58,147.58,147.88,72868.0,148.1204,148.2801,147.2821,147.5815,72868.0
2021-02-26 12:30:00,147.92,148.51,147.91,148.17,69136.0,147.6214,148.2102,147.6115,147.8709,69136.0
2021-02-26 12:40:00,148.05,148.39,147.96,148.22,36240.0,147.7512,148.0905,147.6614,147.9208,36240.0
2021-02-26 12:50:00,148.18,148.99,147.58,148.02,95100.0,147.8809,148.6893,147.2821,147.7212,95100.0
2021-02-26 13:00:00,148.0,148.15,147.54,148.07,62009.0,147.7013,147.851,147.2422,147.7711,62009.0
2021-02-26 13:10:00,147.99,148.43,147.92,148.21,42333.0,147.6913,148.1304,147.6214,147.9108,42333.0
2021-02-26 13:20:00,148.25,148.51,148.17,148.32,29969.0,147.9508,148.2102,147.8709,148.0206,29969.0
2021-02-26 13:30:00,148.36,148.48,147.24,147.33,86003.0,148.0605,148.1803,146.9428,147.0326,86003.0
2021-02-26 13:40:00,147.3,148.02,147.07,147.52,74424.0,147.0027,147.7212,146.7731,147.2222,74424.0
2021-02-26 13:50:00,147.53,147.71,147.09,147.33,73817.0,147.2322,147.4119,146.7931,147.0326,73817.0
2021-02-26 14:00:00,147.35,147.72,146.83,146.99,36723.0,147.0526,147.4218,146.5336,146.6933,36723.0
2021-02-26 14:10:00,146.95,147.2,146.15,146.26,65002.0,146.6534,146.9029,145.855,145.9648,65002.0
2021-02-26 14:20:00,146.2,146.58,145.95,146.52,65754.0,145.9049,146.2841,145.6554,146.2243,65754.0
2021-02-26 14:30:00,146.51,147.18,146.34,146.95,46379.0,146.2143,146.8829,146.0446,146.6534,46379.0
2021-02-26 14:40:00,146.91,147.21,146.52,147.02,52315.0,146.6135,146.9129,146.2243,146.7232,52315.0
2021-02-26 14:50:00,147.0,147.08,146.65,146.83,88928.0,146.7033,146.7831,146.354,146.5336,88928.0
2021-02-26 15:00:00,146.92,147.64,146.87,147.59,64355.0,146.6235,147.342,146.5736,147.2921,64355.0
2021-02-26 15:10:00,147.52,147.89,147.43,147.67,48910.0,147.2222,147.5915,147.1324,147.3719,48910.0
2021-02-26 15:20:00,147.65,147.71,147.07,147.19,50977.0,147.352,147.4119,146.7731,146.8929,50977.0
2021-02-26 15:30:00,147.2,147.94,147.1,147.93,50412.0,146.9029,147.6414,146.8031,147.6314,50412.0
2021-02-26 15:40:00,147.91,148.74,147.86,148.66,141969.0,147.6115,148.4398,147.5616,148.3599,141969.0
2021-02-26 15:50:00,148.67,148.67,147.68,148.0,370664.0,148.3699,148.3699,147.3819,147.7013,370664.0
2021-03-01 09:30:00,150.13,151.52,149.82,150.0,216253.0,149.827,151.2142,149.5176,149.6972,216253.0
2021-03-01 09:40:00,150.01,152.14,150.01,150.57,169396.0,149.7072,151.8329,149.7072,150.2661,169396.0
2021-03-01 09:50:00,150.64,150.89,149.85,150.43,107837.0,150.3359,150.5854,149.5475,150.1264,107837.0
2021-03-01 10:00:00,150.45,151.23,150.15,150.85,78233.0,150.1463,150.9248,149.8469,150.5455,78233.0
2021-03-01 10:10:00,150.83,151.66,150.72,151.49,78653.0,150.5256,151.3539,150.4158,151.1842,78653.0
2021-03-01 10:20:00,151.47,151.68,150.77,150.82,75165.0,151.1643,151.3738,150.4657,150.5156,75165.0
2021-03-01 10:30:00,150.76,150.88,150.13,150.4,52601.0,150.4557,150.5755,149.827,150.0964,52601.0
2021-03-01 10:40:00,150.43,151.02,150.27,150.94,45545.0,150.1264,150.7152,149.9667,150.6353,45545.0
2021-03-01 10:50:00,150.89,151.23,150.59,150.95,59662.0,150.5854,150.9248,150.286,150.6453,59662.0
2021-03-01 11:00:00,151.04,151.17,150.61,150.78,41172.0,150.7351,150.8649,150.306,150.4757,41172.0
2021-03-01 11:10:00,150.8,150.95,150.59,150.83,33116.0,150.4956,150.6453,150.286,150.5256,33116.0
2021-03-01 11:20:00,150.86,150.86,150.55,150.82,29287.0,150.5555,150.5555,150.2461,150.5156,29287.0
2021-03-01 11:30:00,150.94,151.65,150.84,151.31,38592.0,150.6353,151.3439,150.5355,151.0046,38592.0
2021-03-01 11:40:00,151.32,151.67,151.32,151.6,41158.0,151.0146,151.3639,151.0146,151.294,41158.0
2021-03-01 11:50:00,151.57,151.67,151.21,151.23,43220.0,151.2641,151.3639,150.9048,150.9248,43220.0
2021-03-01 12:00:00,151.24,151.45,151.01,151.35,23948.0,150.9347,151.1443,150.7052,151.0445,23948.0
2021-03-01 12:10:00,151.32,151.4,150.72,150.78,55782.0,151.0146,151.0944,150.4158,150.4757,55782.0
2021-03-01 12:20:00,150.8,151.4,150.75,151.38,21988.0,150.4956,151.0944,150.4457,151.0744,21988.0
2021-03-01 12:30:00,151.43,151.66,151.19,151.2,15416.0,151.1243,151.3539,150.8848,150.8948,15416.0
2021-03-01 12:40:00,151.22,151.66,150.91,151.64,26384.0,150.9148,151.3539,150.6054,151.3339,26384.0
2021-03-01 12:50:00,151.67,151.76,151.26,151.35,26064.0,151.3639,151.4537,150.9547,151.0445,26064.0
2021-03-01 13:00:00,151.56,151.57,151.19,151.24,39872.0,151.2541,151.2641,150.8848,150.9347,39872.0
2021-03-01 13:10:00,151.22,151.35,150.79,151.09,78486.0,150.9148,151.0445,150.4856,150.785,78486.0
2021-03-01 13:20:00,151.05,151.78,151.05,151.68,34536.0,150.7451,151.4736,150.7451,151.3738,34536.0
2021-03-01 13:30:00,151.72,152.06,151.66,151.91,29501.0,151.4138,151.7531,151.3539,151.6034,29501.0
2021-03-01 13:40:00,151.89,152.1,151.55,151.68,48539.0,151.5834,151.793,151.2441,151.3738,48539.0
2021-03-01 13:50:00,151.67,151.91,151.59,151.88,45402.0,151.3639,151.6034,151.284,151.5734,45402.0
2021-03-01 14:00:00,151.86,151.99,151.66,151.78,54959.0,151.5535,151.6832,151.3539,151.4736,54959.0
2021-03-01 14:10:00,151.81,151.94,151.55,151.55,25648.0,151.5036,151.6333,151.2441,151.2441,25648.0
2021-03-01 14:20:00,151.59,151.88,151.49,151.8,19933.0,151.284,151.5734,151.1842,151.4936,19933.0
2021-03-01 14:30:00,151.77,151.95,151.68,151.75,22219.0,151.4637,151.6433,151.3738,151.4437,22219.0
2021-03-01 14:40:00,151.7,151.89,151.68,151.87,39913.0,151.3938,151.5834,151.3738,151.5635,39913.0
2021-03-01 14:50:00,151.84,152.18,151.84,151.99,57600.0,151.5335,151.8728,151.5335,151.6832,57600.0
2021-03-01 15:00:00,151.99,152.28,151.9,151.92,77827.0,151.6832,151.9726,151.5934,151.6134,77827.0
2021-03-01 15:10:00,151.95,152.0,151.21,151.76,71558.0,151.6433,151.6932,150.9048,151.4537,71558.0
2021-03-01 15:20:00,151.77,152.01,151.77,151.96,74087.0,151.4637,151.7032,151.4637,151.6533,74087.0
2021-03-01 15:30:00,151.95,152.28,151.87,152.1,151884.0,151.6433,151.9726,151.5635,151.793,151884.0
2021-03-01 15:40:00,152.11,152.2,151.62,151.77,132161.0,151.803,151.8928,151.314,151.4637,132161.0
2021-03-01 15:50:00,151.77,151.82,151.28,151.73,339554.0,151.4637,151.5136,150.9747,151.4237,339554.0
2021-03-02 09:30:00,151.1,151.36,149.54,149.77,215696.0,150.795,151.0545,149.2382,149.4677,215696.0
2021-03-02 09:40:00,149.73,150.48,149.06,149.06,139278.0,149.4278,150.1763,148.7591,148.7591,139278.0
2021-03-02 09:50:00,149.0,149.62,148.62,149.23,162200.0,148.6993,149.318,148.32,148.9288,162200.0
2021-03-02 10:00:00,149.26,150.02,148.88,149.92,62968.0,148.9587,149.7172,148.5795,149.6174,62968.0
2021-03-02 10:10:00,150.02,150.26,148.9,149.45,70581.0,149.7172,149.9567,148.5995,149.1483,70581.0
2021-03-02 10:20:00,149.35,149.85,148.85,148.85,33736.0,149.0485,149.5475,148.5496,148.5496,33736.0
2021-03-02 10:30:00,148.8,149.64,148.8,148.93,33476.0,148.4997,149.338,148.4997,148.6294,33476.0
2021-03-02 10:40:00,148.97,149.73,148.71,149.69,51306.0,148.6693,149.4278,148.4098,149.3879,51306.0
2021-03-02 10:50:00,149.59,150.41,149.58,150.06,57206.0,149.2881,150.1064,149.2781,149.7571,57206.0
2021-03-02 11:00:00,150.01,150.22,149.22,149.75,44187.0,149.7072,149.9168,148.9188,149.4477,44187.0
2021-03-02 11:10:00,149.77,149.78,149.07,149.68,46600.0,149.4677,149.4777,148.7691,149.3779,46600.0
2021-03-02 11:20:00,149.65,149.65,148.76,149.21,22657.0,149.3479,149.3479,148.4597,148.9088,22657.0
2021-03-02 11:30:00,149.21,149.21,148.37,148.53,60177.0,148.9088,148.9088,148.0705,148.2302,60177.0
2021-03-02 11:40:00,148.43,148.81,147.87,148.75,68629.0,148.1304,148.5096,147.5715,148.4498,68629.0
2021-03-02 11:50:00,148.75,148.95,148.39,148.92,44231.0,148.4498,148.6494,148.0905,148.6194,44231.0
2021-03-02 12:00:00,148.76,148.77,148.12,148.19,28584.0,148.4597,148.4697,147.821,147.8909,28584.0
2021-03-02 12:10:00,148.2,148.65,148.02,148.52,17673.0,147.9009,148.35,147.7212,148.2202,17673.0
2021-03-02 12:20:00,148.58,148.64,148.05,148.24,19806.0,148.2801,148.34,147.7512,147.9408,19806.0
2021-03-02 12:30:00,148.25,148.66,148.11,148.66,14193.0,147.9508,148.3599,147.811,148.3599,14193.0
2021-03-02 12:40:00,148.64,148.77,148.46,148.46,58688.0,148.34,148.4697,148.1603,148.1603,58688.0
2021-03-02 12:50:00,148.45,148.51,147.95,148.14,25760.0,148.1504,148.2102,147.6514,147.841,25760.0
2021-03-02 13:00:00,148.11,148.57,148.05,148.35,18692.0,147.811,148.2701,147.7512,148.0506,18692.0
2021-03-02 13:10:00,148.37,148.68,148.37,148.37,13481.0,148.0705,148.3799,148.0705,148.0705,13481.0
2021-03-02 13:20:00,148.26,148.66,148.16,148.44,58967.0,147.9607,148.3599,147.8609,148.1404,58967.0
2021-03-02 13:30:00,148.44,148.56,148.12,148.37,27883.0,148.1404,148.2601,147.821,148.0705,27883.0
2021-03-02 13:40:00,148.31,148.48,148.18,148.38,70835.0,148.0106,148.1803,147.8809,148.0805,70835.0
2021-03-02 13:50:00,148.4,148.54,148.13,148.15,60064.0,148.1005,148.2402,147.831,147.851,60064.0
2021-03-02 14:00:00,148.18,148.38,147.6,147.63,37099.0,147.8809,148.0805,147.3021,147.332,37099.0
2021-03-02 14:10:00,147.64,147.66,147.26,147.39,61912.0,147.342,147.362,146.9628,147.0925,61912.0
2021-03-02 14:20:00,147.43,148.15,147.43,147.58,103972.0,147.1324,147.851,147.1324,147.2821,103972.0
2021-03-02 14:30:00,147.6,147.78,147.31,147.78,53793.0,147.3021,147.4817,147.0127,147.4817,53793.0
2021-03-02 14:40:00,147.82,148.23,147.66,148.07,72472.0,147.5216,147.9308,147.362,147.7711,72472.0
2021-03-02 14:50:00,148.14,148.45,147.93,148.3,35457.0,147.841,148.1504,147.6314,148.0007,35457.0
2021-03-02 15:00:00,148.34,148.58,148.31,148.46,59864.0,148.0406,148.2801,148.0106,148.1603,59864.0
2021-03-02 15:10:00,148.47,148.63,147.6,147.6,89357.0,148.1703,148.33,147.3021,147.3021,89357.0
2021-03-02 15:20:00,147.59,147.68,147.37,147.37,58111.0,147.2921,147.3819,147.0725,147.0725,58111.0
2021-03-02 15:30:00,147.36,147.81,147.21,147.69,101268.0,147.0626,147.5117,146.9129,147.3919,101268.0
2021-03-02 15:40:00,147.69,147.76,147.35,147.53,162394.0,147.3919,147.4618,147.0526,147.2322,162394.0
2021-03-02 15:50:00,147.55,147.59,146.51,146.82,306167.0,147.2522,147.2921,146.2143,146.5237,306167.0
2021-03-03 09:30:00,146.03,146.83,143.95,144.59,230768.0,145.7352,146.5336,143.6594,144.2982,230768.0
2021-03-03 09:40:00,144.54,144.54,142.64,144.05,425933.0,144.2483,144.2483,142.3521,143.7592,425933.0
2021-03-03 09:50:00,143.97,144.76,143.07,143.21,169799.0,143.6794,144.4678,142.7812,142.9209,169799.0
2021-03-03 10:00:00,143.14,143.64,142.51,143.01,189913.0,142.8511,143.3501,142.2224,142.7213,189913.0
2021-03-03 10:10:00,142.78,142.99,141.1,141.34,247520.0,142.4918,142.7014,140.8152,141.0547,247520.0
2021-03-03 10:20:00,141.35,142.83,141.27,142.05,251768.0,141.0647,142.5417,140.9849,141.7633,251768.0
2021-03-03 10:30:00,142.01,142.63,141.25,142.55,162323.0,141.7234,142.3421,140.9649,142.2623,162323.0
2021-03-03 10:40:00,142.62,142.86,141.88,142.56,162175.0,142.3321,142.5716,141.5936,142.2723,162175.0
2021-03-03 10:50:00,142.58,143.55,142.38,143.34,127705.0,142.2922,143.2603,142.0926,143.0507,127705.0
2021-03-03 11:00:00,143.32,144.16,143.18,143.6,95567.0,143.0307,143.869,142.891,143.3102,95567.0
2021-03-03 11:10:00,143.63,144.3,143.24,144.16,107185.0,143.3401,144.0087,142.9509,143.869,107185.0
2021-03-03 11:20:00,144.07,144.63,143.87,144.48,59381.0,143.7792,144.3381,143.5796,144.1884,59381.0
2021-03-03 11:30:00,144.42,144.5,143.54,143.54,71665.0,144.1285,144.2083,143.2503,143.2503,71665.0
2021-03-03 11:40:00,143.54,143.61,143.1,143.34,67018.0,143.2503,143.3201,142.8112,143.0507,67018.0
2021-03-03 11:50:00,143.33,143.74,143.19,143.26,41159.0,143.0407,143.4499,142.901,142.9708,41159.0
2021-03-03 12:00:00,143.14,143.35,142.87,143.05,35856.0,142.8511,143.0607,142.5816,142.7613,35856.0
2021-03-03 12:10:00,143.02,143.33,142.61,142.71,69619.0,142.7313,143.0407,142.3222,142.4219,69619.0
2021-03-03 12:20:00,142.71,142.76,142.18,142.24,36039.0,142.4219,142.4718,141.893,141.9529,36039.0
2021-03-03 12:30:00,142.23,142.51,142.02,142.21,48716.0,141.9429,142.2224,141.7333,141.923,48716.0
2021-03-03 12:40:00,142.16,143.0,142.03,143.0,172585.0,141.8731,142.7114,141.7433,142.7114,172585.0
2021-03-03 12:50:00,143.01,143.13,142.27,142.32,90392.0,142.7213,142.8411,141.9828,142.0327,90392.0
2021-03-03 13:00:00,142.31,142.61,142.22,142.44,48147.0,142.0228,142.3222,141.9329,142.1525,48147.0
2021-03-03 13:10:00,142.41,143.25,142.37,143.23,70797.0,142.1226,142.9609,142.0826,142.9409,70797.0
2021-03-03 13:20:00,143.28,143.64,143.04,143.04,92169.0,142.9908,143.3501,142.7513,142.7513,92169.0
2021-03-03 13:30:00,143.01,143.07,142.44,142.55,123493.0,142.7213,142.7812,142.1525,142.2623,123493.0
2021-03-03 13:40:00,142.55,142.55,141.74,141.82,98664.0,142.2623,142.2623,141.4539,141.5337,98664.0
2021-03-03 13:50:00,141.8,142.06,141.52,141.66,110390.0,141.5138,141.7733,141.2344,141.3741,110390.0
2021-03-03 14:00:00,141.68,141.78,141.06,141.27,91454.0,141.394,141.4938,140.7753,140.9849,91454.0
2021-03-03 14:10:00,141.28,141.65,140.95,141.23,100391.0,140.9948,141.3641,140.6655,140.9449,100391.0
2021-03-03 14:20:00,141.26,141.49,140.3,140.52,280362.0,140.9749,141.2044,140.0168,140.2364,280362.0
2021-03-03 14:30:00,140.47,141.43,139.93,141.11,182178.0,140.1865,141.1445,139.6476,140.8252,182178.0
2021-03-03 14:40:00,141.05,141.42,140.77,141.0,99492.0,140.7653,141.1346,140.4859,140.7154,99492.0
2021-03-03 14:50:00,141.1,142.43,141.0,142.34,246218.0,140.8152,142.1425,140.7154,142.0527,246218.0
2021-03-03 15:00:00,142.28,142.35,141.72,141.96,76659.0,141.9928,142.0627,141.4339,141.6735,76659.0
2021-03-03 15:10:00,141.97,142.39,141.53,141.69,128121.0,141.6834,142.1026,141.2443,141.404,128121.0
2021-03-03 15:20:00,141.68,141.68,140.73,141.18,121881.0,141.394,141.394,140.4459,140.895,121881.0
2021-03-03 15:30:00,141.21,141.76,140.92,141.0,505463.0,140.925,141.4739,140.6356,140.7154,505463.0
2021-03-03 15:40:00,140.98,141.16,140.69,141.02,687297.0,140.6954,140.8751,140.406,140.7354,687297.0
2021-03-03 15:50:00,141.03,141.03,139.85,139.86,686671.0,140.7453,140.7453,139.5677,139.5777,686671.0
2021-03-04 09:30:00,139.76,141.31,137.53,141.25,577664.0,139.4779,141.0248,137.2524,140.9649,577664.0
2021-03-04 09:40:00,141.3,141.47,137.85,137.86,313964.0,141.0148,141.1845,137.5718,137.5817,313964.0
2021-03-04 09:50:00,137.84,138.04,136.54,137.11,317604.0,137.5618,137.7614,136.2644,136.8333,317604.0
2021-03-04 10:00:00,137.18,137.94,136.06,136.13,255899.0,136.9031,137.6616,135.7854,135.8552,255899.0
2021-03-04 10:10:00,136.1,136.5,135.13,135.22,182211.0,135.8253,136.2245,134.8572,134.9471,182211.0
2021-03-04 10:20:00,135.2,137.36,135.13,136.98,395903.0,134.9271,137.0827,134.8572,136.7035,395903.0
2021-03-04 10:30:00,136.97,138.58,136.42,138.52,683499.0,136.6935,138.3003,136.1446,138.2404,683499.0
2021-03-04 10:40:00,138.51,139.76,137.92,138.84,393097.0,138.2304,139.4779,137.6416,138.5598,393097.0
2021-03-04 10:50:00,138.86,139.56,137.63,138.54,134234.0,138.5797,139.2783,137.3522,138.2604,134234.0
2021-03-04 11:00:00,138.44,139.02,138.08,138.51,102154.0,138.1606,138.7394,137.8013,138.2304,102154.0
2021-03-04 11:10:00,138.55,138.85,137.35,137.96,144496.0,138.2703,138.5697,137.0728,137.6815,144496.0
2021-03-04 11:20:00,137.92,138.63,137.62,137.99,221007.0,137.6416,138.3502,137.3422,137.7115,221007.0
2021-03-04 11:30:00,137.98,138.69,137.84,138.55,44928.0,137.7015,138.4101,137.5618,138.2703,44928.0
2021-03-04 11:40:00,138.53,139.82,138.5,139.63,421582.0,138.2504,139.5378,138.2204,139.3482,421582.0
2021-03-04 11:50:00,139.66,139.76,138.71,138.91,108203.0,139.3781,139.4779,138.43,138.6296,108203.0
2021-03-04 12:00:00,139.03,139.53,138.8,139.23,58185.0,138.7494,139.2484,138.5198,138.949,58185.0
2021-03-04 12:10:00,139.2,139.2,137.7,138.12,133344.0,138.919,138.919,137.4221,137.8412,133344.0
2021-03-04 12:20:00,138.26,138.42,136.36,136.84,149307.0,137.9809,138.1406,136.0848,136.5638,149307.0
2021-03-04 12:30:00,136.72,136.95,135.5,136.71,276673.0,136.444,136.6736,135.2265,136.4341,276673.0
2021-03-04 12:40:00,136.68,136.91,135.58,135.65,178633.0,136.4041,136.6337,135.3063,135.3762,178633.0
2021-03-04 12:50:00,135.64,136.02,133.95,134.48,539665.0,135.3662,135.7455,133.6796,134.2086,539665.0
2021-03-04 13:00:00,134.46,135.33,133.83,134.16,200380.0,134.1886,135.0568,133.5599,133.8892,200380.0
2021-03-04 13:10:00,134.14,134.89,133.23,134.79,429891.0,133.8692,134.6177,132.9611,134.5179,429891.0
2021-03-04 13:20:00,134.74,135.09,133.82,135.01,255334.0,134.468,134.8173,133.5499,134.7375,255334.0
2021-03-04 13:30:00,134.99,135.23,134.26,134.95,443044.0,134.7175,134.957,133.989,134.6776,443044.0
2021-03-04 13:40:00,134.9,135.31,134.68,134.72,670693.0,134.6277,135.0369,134.4082,134.4481,670693.0
2021-03-04 13:50:00,134.65,134.73,133.07,133.07,401875.0,134.3782,134.4581,132.8014,132.8014,401875.0
2021-03-04 14:00:00,133.07,135.34,133.07,135.17,168762.0,132.8014,135.0668,132.8014,134.8972,168762.0
2021-03-04 14:10:00,135.2,135.59,134.46,135.55,87511.0,134.9271,135.3163,134.1886,135.2764,87511.0
2021-03-04 14:20:00,135.63,137.35,135.56,137.04,269588.0,135.3562,137.0728,135.2864,136.7634,269588.0
2021-03-04 14:30:00,137.01,137.12,135.51,135.78,264337.0,136.7335,136.8432,135.2365,135.5059,264337.0
2021-03-04 14:40:00,135.77,137.16,135.71,137.06,176151.0,135.496,136.8832,135.4361,136.7834,176151.0
2021-03-04 14:50:00,137.07,137.15,136.0,136.73,88247.0,136.7933,136.8732,135.7255,136.454,88247.0
2021-03-04 15:00:00,136.67,137.08,135.83,135.98,169532.0,136.3941,136.8033,135.5558,135.7055,169532.0
2021-03-04 15:10:00,135.84,135.87,135.15,135.26,120242.0,135.5658,135.5958,134.8772,134.987,120242.0
2021-03-04 15:20:00,135.31,135.84,134.68,135.67,157836.0,135.0369,135.5658,134.4082,135.3962,157836.0
2021-03-04 15:30:00,135.63,136.58,135.34,135.5,342887.0,135.3562,136.3043,135.0668,135.2265,342887.0
2021-03-04 15:40:00,135.48,136.15,135.45,135.75,188105.0,135.2065,135.8752,135.1766,135.476,188105.0
2021-03-04 15:50:00,135.76,135.8,134.84,135.56,847745.0,135.486,135.5259,134.5678,135.2864,847745.0
2021-03-05 09:30:00,137.55,137.58,134.14,134.18,481561.0,137.2724,137.3023,133.8692,133.9092,481561.0
2021-03-05 09:40:00,134.25,135.65,133.95,134.54,380934.0,133.979,135.3762,133.6796,134.2684,380934.0
2021-03-05 09:50:00,134.41,135.14,132.63,133.6,354977.0,134.1387,134.8672,132.3623,133.3303,354977.0
2021-03-05 10:00:00,133.67,134.35,132.6,133.12,384415.0,133.4002,134.0788,132.3324,132.8513,384415.0
2021-03-05 10:10:00,133.15,133.92,131.88,132.22,225716.0,132.8812,133.6497,131.6138,131.9531,225716.0
2021-03-05 10:20:00,132.17,132.47,131.04,131.1,312965.0,131.9032,132.2026,130.7755,130.8354,312965.0
2021-03-05 10:30:00,131.12,131.76,129.83,129.96,223839.0,130.8553,131.4941,129.5679,129.6977,223839.0
2021-03-05 10:40:00,129.94,131.36,129.75,130.87,274420.0,129.6777,131.0949,129.4881,130.6058,274420.0
2021-03-05 10:50:00,130.81,131.92,130.62,131.05,126920.0,130.546,131.6537,130.3564,130.7855,126920.0
2021-03-05 11:00:00,131.05,131.38,129.82,129.93,172015.0,130.7855,131.1148,129.558,129.6677,172015.0
2021-03-05 11:10:00,129.97,130.45,128.44,129.29,251838.0,129.7077,130.1867,128.1808,129.029,251838.0
2021-03-05 11:20:00,129.26,129.8,128.52,129.23,304600.0,128.9991,129.538,128.2606,128.9692,304600.0
2021-03-05 11:30:00,129.22,131.7,129.21,131.26,355270.0,128.9592,131.4342,128.9492,130.9951,355270.0
2021-03-05 11:40:00,131.21,132.31,130.39,131.93,332706.0,130.9452,132.0429,130.1268,131.6637,332706.0
2021-03-05 11:50:00,131.96,133.48,131.56,133.21,484280.0,131.6936,133.2106,131.2945,132.9411,484280.0
2021-03-05 12:00:00,133.14,133.77,132.75,133.03,133748.0,132.8713,133.5,132.4821,132.7615,133748.0
2021-03-05 12:10:00,133.14,134.92,133.08,134.66,273073.0,132.8713,134.6477,132.8114,134.3882,273073.0
2021-03-05 12:20:00,134.76,136.39,134.64,135.75,281422.0,134.488,136.1147,134.3682,135.476,281422.0
2021-03-05 12:30:00,135.75,136.29,134.99,135.98,190604.0,135.476,136.0149,134.7175,135.7055,190604.0
2021-03-05 12:40:00,135.98,136.82,135.24,136.21,160295.0,135.7055,136.5438,134.967,135.9351,160295.0
2021-03-05 12:50:00,136.16,136.25,135.2,135.74,168506.0,135.8852,135.975,134.9271,135.466,168506.0
2021-03-05 13:00:00,135.68,136.23,134.22,135.51,246113.0,135.4061,135.955,133.9491,135.2365,246113.0
2021-03-05 13:10:00,135.46,136.92,135.08,136.87,80862.0,135.1866,136.6436,134.8073,136.5937,80862.0
2021-03-05 13:20:00,136.93,137.41,136.18,137.37,139183.0,136.6536,137.1326,135.9051,137.0927,139183.0
2021-03-05 13:30:00,137.44,137.52,136.7,137.06,79450.0,137.1626,137.2424,136.4241,136.7834,79450.0
2021-03-05 13:40:00,137.04,137.5,136.59,136.82,115343.0,136.7634,137.2225,136.3143,136.5438,115343.0
2021-03-05 13:50:00,136.8,137.27,135.83,136.57,127181.0,136.5239,136.9929,135.5558,136.2943,127181.0
2021-03-05 14:00:00,136.6,136.87,135.54,135.54,279296.0,136.3243,136.5937,135.2664,135.2664,279296.0
2021-03-05 14:10:00,135.5,135.86,134.82,135.03,200673.0,135.2265,135.5858,134.5479,134.7575,200673.0
2021-03-05 14:20:00,135.12,136.78,134.97,136.77,68812.0,134.8473,136.5039,134.6976,136.4939,68812.0
2021-03-05 14:30:00,136.74,137.54,136.74,136.89,174267.0,136.464,137.2624,136.464,136.6137,174267.0
2021-03-05 14:40:00,136.9,137.2,135.88,136.78,175367.0,136.6237,136.9231,135.6057,136.5039,175367.0
2021-03-05 14:50:00,136.76,137.62,136.53,137.42,191517.0,136.484,137.3422,136.2544,137.1426,191517.0
2021-03-05 15:00:00,137.34,137.94,137.34,137.62,223530.0,137.0628,137.6616,137.0628,137.3422,223530.0
2021-03-05 15:10:00,137.67,137.92,137.16,137.49,182555.0,137.3921,137.6416,136.8832,137.2125,182555.0
2021-03-05 15:20:00,137.48,138.23,137.29,137.77,214015.0,137.2025,137.951,137.0129,137.4919,214015.0
2021-03-05 15:30:00,137.82,138.31,137.42,138.26,177790.0,137.5418,138.0308,137.1426,137.9809,177790.0
2021-03-05 15:40:00,138.28,138.34,137.63,138.04,233917.0,138.0009,138.0608,137.3522,137.7614,233917.0
2021-03-05 15:50:00,138.05,138.85,138.05,138.79,495429.0,137.7714,138.5697,137.7714,138.5099,495429.0
2021-03-08 09:30:00,140.0,140.0,136.94,138.92,345112.0,139.7174,139.7174,136.6636,138.6396,345112.0
2021-03-08 09:40:00,139.1,140.92,138.83,139.04,376520.0,138.8192,140.6356,138.5498,138.7594,376520.0
2021-03-08 09:50:00,139.02,140.35,138.33,138.72,271510.0,138.7394,140.0667,138.0508,138.44,271510.0
2021-03-08 10:00:00,138.94,139.6,137.72,139.36,238726.0,138.6596,139.3182,137.442,139.0787,238726.0
2021-03-08 10:10:00,139.65,139.72,138.65,139.26,144856.0,139.3681,139.438,138.3701,138.9789,144856.0
2021-03-08 10:20:00,139.33,140.11,139.02,139.71,131704.0,139.0488,139.8272,138.7394,139.428,131704.0
2021-03-08 10:30:00,139.68,141.01,139.68,140.9,310986.0,139.3981,140.7254,139.3981,140.6156,310986.0
2021-03-08 10:40:00,140.93,141.67,140.87,141.04,337521.0,140.6455,141.384,140.5857,140.7553,337521.0
2021-03-08 10:50:00,141.08,141.25,140.39,140.53,180477.0,140.7952,140.9649,140.1066,140.2463,180477.0
2021-03-08 11:00:00,140.61,140.93,140.17,140.25,127388.0,140.3262,140.6455,139.8871,139.9669,127388.0
2021-03-08 11:10:00,140.19,140.26,139.39,140.03,234311.0,139.907,139.9769,139.1086,139.7474,234311.0
2021-03-08 11:20:00,140.1,140.45,139.45,139.74,173011.0,139.8172,140.1665,139.1685,139.4579,173011.0
2021-03-08 11:30:00,139.76,139.77,138.52,138.87,230903.0,139.4779,139.4879,138.2404,138.5897,230903.0
2021-03-08 11:40:00,138.97,138.97,137.63,137.89,389099.0,138.6895,138.6895,137.3522,137.6117,389099.0
2021-03-08 11:50:00,137.81,138.38,137.54,137.79,154468.0,137.5318,138.1007,137.2624,137.5119,154468.0
2021-03-08 12:00:00,137.79,138.3,137.64,138.23,111294.0,137.5119,138.0208,137.3622,137.951,111294.0
2021-03-08 12:10:00,138.28,138.42,137.95,138.09,180786.0,138.0009,138.1406,137.6716,137.8113,180786.0
2021-03-08 12:20:00,138.1,139.4,138.08,139.25,134177.0,137.8213,139.1186,137.8013,138.9689,134177.0
2021-03-08 12:30:00,139.26,139.49,138.17,138.18,198717.0,138.9789,139.2084,137.8911,137.9011,198717.0
2021-03-08 12:40:00,138.18,138.61,138.18,138.53,34551.0,137.9011,138.3302,137.9011,138.2504,34551.0
2021-03-08 12:50:00,138.53,138.98,138.33,138.36,34415.0,138.2504,138.6995,138.0508,138.0807,34415.0
2021-03-08 13:00:00,138.39,138.73,138.37,138.47,34887.0,138.1107,138.45,138.0907,138.1905,34887.0
2021-03-08 13:10:00,138.49,138.81,138.28,138.5,35737.0,138.2105,138.5298,138.0009,138.2204,35737.0
2021-03-08 13:20:00,138.49,138.61,138.27,138.4,33470.0,138.2105,138.3302,137.9909,138.1206,33470.0
2021-03-08 13:30:00,138.39,138.41,137.74,137.91,72757.0,138.1107,138.1306,137.462,137.6316,72757.0
2021-03-08 13:40:00,137.87,137.88,136.95,136.97,64940.0,137.5917,137.6017,136.6736,136.6935,64940.0
2021-03-08 13:50:00,136.92,137.14,136.54,136.8,49086.0,136.6436,136.8632,136.2644,136.5239,49086.0
2021-03-08 14:00:00,136.74,138.12,136.66,137.71,57915.0,136.464,137.8412,136.3842,137.432,57915.0
2021-03-08 14:10:00,137.56,137.88,137.04,137.32,23800.0,137.2823,137.6017,136.7634,137.0428,23800.0
2021-03-08 14:20:00,137.35,137.8,137.2,137.66,33224.0,137.0728,137.5219,136.9231,137.3821,33224.0
2021-03-08 14:30:00,137.66,137.76,137.03,137.03,35573.0,137.3821,137.4819,136.7534,136.7534,35573.0
2021-03-08 14:40:00,137.05,137.15,135.99,136.22,92187.0,136.7734,136.8732,135.7155,135.945,92187.0
2021-03-08 14:50:00,136.19,136.59,136.08,136.27,70553.0,135.9151,136.3143,135.8053,135.9949,70553.0
2021-03-08 15:00:00,136.23,136.23,135.02,135.12,88090.0,135.955,135.955,134.7475,134.8473,88090.0
2021-03-08 15:10:00,135.14,135.14,134.31,134.37,166886.0,134.8672,134.8672,134.0389,134.0988,166886.0
2021-03-08 15:20:00,134.42,135.09,134.38,134.93,228882.0,134.1487,134.8173,134.1088,134.6577,228882.0
2021-03-08 15:30:00,134.94,135.81,134.91,135.25,133040.0,134.6676,135.5359,134.6377,134.977,133040.0
2021-03-08 15:40:00,135.25,135.48,134.95,135.38,315378.0,134.977,135.2065,134.6776,135.1067,315378.0
2021-03-08 15:50:00,135.37,135.72,134.74,134.8,478146.0,135.0968,135.4461,134.468,134.5279,478146.0
2021-03-09 09:30:00,137.22,140.39,137.18,139.61,294647.0,136.943,140.1066,136.9031,139.3282,294647.0
2021-03-09 09:40:00,139.68,141.15,138.81,140.95,303358.0,139.3981,140.8651,138.5298,140.6655,303358.0
2021-03-09 09:50:00,140.92,141.45,140.66,141.32,422443.0,140.6356,141.1645,140.3761,141.0348,422443.0
2021-03-09 10:00:00,141.38,141.41,140.69,141.15,238032.0,141.0946,141.1246,140.406,140.8651,238032.0
2021-03-09 10:10:00,141.12,141.77,140.91,141.62,310238.0,140.8352,141.4838,140.6256,141.3341,310238.0
2021-03-09 10:20:00,141.67,141.89,141.33,141.67,245531.0,141.384,141.6036,141.0447,141.384,245531.0
2021-03-09 10:30:00,141.69,141.79,140.86,141.53,156848.0,141.404,141.5038,140.5757,141.2443,156848.0
2021-03-09 10:40:00,141.53,142.01,141.11,141.16,202743.0,141.2443,141.7234,140.8252,140.8751,202743.0
2021-03-09 10:50:00,141.18,141.37,140.42,141.03,120057.0,140.895,141.0847,140.1366,140.7453,120057.0
2021-03-09 11:00:00,141.05,141.46,140.67,140.88,75096.0,140.7653,141.1745,140.3861,140.5956,75096.0
2021-03-09 11:10:00,140.85,141.27,140.56,141.16,74625.0,140.5657,140.9849,140.2763,140.8751,74625.0
2021-03-09 11:20:00,141.17,141.66,141.17,141.36,103830.0,140.8851,141.3741,140.8851,141.0747,103830.0
2021-03-09 11:30:00,141.37,141.5,141.07,141.2,85412.0,141.0847,141.2144,140.7853,140.915,85412.0
2021-03-09 11:40:00,141.22,141.22,140.4,140.48,87281.0,140.935,140.935,140.1166,140.1964,87281.0
2021-03-09 11:50:00,140.55,140.93,140.09,140.2,50336.0,140.2663,140.6455,139.8072,139.917,50336.0
2021-03-09 12:00:00,140.2,140.77,140.16,140.77,48610.0,139.917,140.4859,139.8771,140.4859,48610.0
2021-03-09 12:10:00,140.78,141.08,140.6,140.7,53059.0,140.4958,140.7952,140.3162,140.416,53059.0
2021-03-09 12:20:00,140.52,141.12,140.45,140.98,47833.0,140.2364,140.8352,140.1665,140.6954,47833.0
2021-03-09 12:30:00,141.11,141.41,140.84,141.37,33795.0,140.8252,141.1246,140.5557,141.0847,33795.0
2021-03-09 12:40:00,141.37,141.73,140.98,141.62,95194.0,141.0847,141.4439,140.6954,141.3341,95194.0
2021-03-09 12:50:00,141.58,141.72,141.36,141.41,48737.0,141.2942,141.4339,141.0747,141.1246,48737.0
2021-03-09 13:00:00,141.5,141.95,141.41,141.65,54457.0,141.2144,141.6635,141.1246,141.3641,54457.0
2021-03-09 13:10:00,141.67,142.11,141.66,141.8,217160.0,141.384,141.8232,141.3741,141.5138,217160.0
2021-03-09 13:20:00,141.82,141.94,141.55,141.55,95506.0,141.5337,141.6535,141.2643,141.2643,95506.0
2021-03-09 13:30:00,141.55,141.77,141.34,141.75,31142.0,141.2643,141.4838,141.0547,141.4639,31142.0
2021-03-09 13:40:00,141.79,141.87,141.48,141.68,134867.0,141.5038,141.5836,141.1944,141.394,134867.0
2021-03-09 13:50:00,141.69,141.85,141.44,141.78,129924.0,141.404,141.5637,141.1545,141.4938,129924.0
2021-03-09 14:00:00,141.77,141.97,141.61,141.97,194570.0,141.4838,141.6834,141.3242,141.6834,194570.0
2021-03-09 14:10:00,142.0,142.16,141.81,141.83,161998.0,141.7134,141.8731,141.5238,141.5437,161998.0
2021-03-09 14:20:00,141.82,142.03,141.33,141.46,110228.0,141.5337,141.7433,141.0447,141.1745,110228.0
2021-03-09 14:30:00,141.46,142.06,141.45,142.06,82181.0,141.1745,141.7733,141.1645,141.7733,82181.0
2021-03-09 14:40:00,142.08,142.62,142.04,142.35,147574.0,141.7932,142.3321,141.7533,142.0627,147574.0
2021-03-09 14:50:00,142.36,142.71,142.34,142.41,103955.0,142.0727,142.4219,142.0527,142.1226,103955.0
2021-03-09 15:00:00,142.44,142.85,142.24,142.71,130958.0,142.1525,142.5617,141.9529,142.4219,130958.0
2021-03-09 15:10:00,142.72,142.88,142.58,142.81,137229.0,142.4319,142.5916,142.2922,142.5217,137229.0
2021-03-09 15:20:00,142.78,142.86,142.48,142.52,120604.0,142.4918,142.5716,142.1924,142.2323,120604.0
2021-03-09 15:30:00,142.52,142.71,142.29,142.52,174836.0,142.2323,142.4219,142.0028,142.2323,174836.0
2021-03-09 15:40:00,142.49,142.5,141.54,141.67,199897.0,142.2024,142.2124,141.2543,141.384,199897.0
2021-03-09 15:50:00,141.68,141.75,141.02,141.31,552247.0,141.394,141.4639,140.7354,141.0248,552247.0
2021-03-10 09:30:00,144.01,146.24,142.66,142.79,432238.0,143.7193,145.9448,142.372,142.5018,432238.0
2021-03-10 09:40:00,142.74,144.93,142.5,144.06,153629.0,142.4519,144.6375,142.2124,143.7692,153629.0
2021-03-10 09:50:00,144.05,145.05,143.74,143.77,255722.0,143.7592,144.7572,143.4499,143.4798,255722.0
2021-03-10 10:00:00,143.82,144.41,143.14,143.87,231057.0,143.5297,144.1185,142.8511,143.5796,231057.0
2021-03-10 10:10:00,143.9,144.53,143.82,144.15,147425.0,143.6095,144.2383,143.5297,143.859,147425.0
2021-03-10 10:20:00,144.19,144.2,141.74,141.81,154466.0,143.899,143.9089,141.4539,141.5238,154466.0
2021-03-10 10:30:00,141.82,142.98,141.17,141.17,252059.0,141.5337,142.6914,140.8851,140.8851,252059.0
2021-03-10 10:40:00,141.19,141.92,140.84,141.71,332165.0,140.905,141.6335,140.5557,141.424,332165.0
2021-03-10 10:50:00,141.67,141.76,140.66,141.64,134354.0,141.384,141.4739,140.3761,141.3541,134354.0
2021-03-10 11:00:00,141.67,142.43,141.31,141.99,99422.0,141.384,142.1425,141.0248,141.7034,99422.0
2021-03-10 11:10:00,141.89,142.86,141.87,142.28,52632.0,141.6036,142.5716,141.5836,141.9928,52632.0
2021-03-10 11:20:00,142.29,142.65,141.8,142.5,36289.0,142.0028,142.3621,141.5138,142.2124,36289.0
2021-03-10 11:30:00,142.49,142.9,142.06,142.42,125527.0,142.2024,142.6116,141.7733,142.1325,125527.0
2021-03-10 11:40:00,142.38,142.68,141.88,142.67,37120.0,142.0926,142.392,141.5936,142.382,37120.0
2021-03-10 11:50:00,142.69,143.31,142.68,142.81,43876.0,142.402,143.0207,142.392,142.5217,43876.0
2021-03-10 12:00:00,142.9,143.0,142.44,142.53,26352.0,142.6116,142.7114,142.1525,142.2423,26352.0
2021-03-10 12:10:00,142.58,143.05,142.53,142.75,46059.0,142.2922,142.7613,142.2423,142.4619,46059.0
2021-03-10 12:20:00,142.65,142.79,141.98,142.0,68296.0,142.3621,142.5018,141.6934,141.7134,68296.0
2021-03-10 12:30:00,142.03,142.22,141.28,141.36,58271.0,141.7433,141.9329,140.9948,141.0747,58271.0
2021-03-10 12:40:00,141.3,142.02,141.21,141.77,158620.0,141.0148,141.7333,140.925,141.4838,158620.0
2021-03-10 12:50:00,141.78,142.46,141.73,142.35,88031.0,141.4938,142.1725,141.4439,142.0627,88031.0
2021-03-10 13:00:00,142.31,142.45,141.56,142.42,86503.0,142.0228,142.1625,141.2743,142.1325,86503.0
2021-03-10 13:10:00,142.45,142.63,141.98,142.31,54340.0,142.1625,142.3421,141.6934,142.0228,54340.0
2021-03-10 13:20:00,142.33,142.53,142.1,142.47,36148.0,142.0427,142.2423,141.8132,142.1824,36148.0
2021-03-10 13:30:00,142.49,142.83,141.32,141.56,99851.0,142.2024,142.5417,141.0348,141.2743,99851.0
2021-03-10 13:40:00,141.5,141.82,140.68,141.13,126634.0,141.2144,141.5337,140.396,140.8451,126634.0
2021-03-10 13:50:00,141.08,141.49,140.91,141.22,59817.0,140.7952,141.2044,140.6256,140.935,59817.0
2021-03-10 14:00:00,141.16,141.51,140.95,141.22,59948.0,140.8751,141.2244,140.6655,140.935,59948.0
2021-03-10 14:10:00,141.24,141.87,141.22,141.73,41454.0,140.9549,141.5836,140.935,141.4439,41454.0
2021-03-10 14:20:00,141.77,141.78,141.26,141.62,49364.0,141.4838,141.4938,140.9749,141.3341,49364.0
2021-03-10 14:30:00,141.66,141.79,141.46,141.71,51315.0,141.3741,141.5038,141.1745,141.424,51315.0
2021-03-10 14:40:00,141.76,142.31,141.67,142.31,55744.0,141.4739,142.0228,141.384,142.0228,55744.0
2021-03-10 14:50:00,142.28,142.44,142.01,142.09,65425.0,141.9928,142.1525,141.7234,141.8032,65425.0
2021-03-10 15:00:00,142.11,142.56,141.6,141.76,117088.0,141.8232,142.2723,141.3142,141.4739,117088.0
2021-03-10 15:10:00,141.73,141.74,141.2,141.45,90329.0,141.4439,141.4539,140.915,141.1645,90329.0
2021-03-10 15:20:00,141.49,141.67,141.19,141.26,83930.0,141.2044,141.384,140.905,140.9749,83930.0
2021-03-10 15:30:00,141.27,141.36,141.05,141.09,79998.0,140.9849,141.0747,140.7653,140.8052,79998.0
2021-03-10 15:40:00,141.07,141.73,141.06,141.69,88662.0,140.7853,141.4439,140.7753,141.404,88662.0
2021-03-10 15:50:00,141.64,141.67,141.17,141.52,181440.0,141.3541,141.384,140.8851,141.2344,181440.0
2021-03-11 09:30:00,144.49,144.94,143.81,144.15,229037.0,144.1984,144.6474,143.5197,143.859,229037.0
2021-03-11 09:40:00,144.16,145.03,144.09,144.99,253270.0,143.869,144.7373,143.7992,144.6973,253270.0
2021-03-11 09:50:00,144.96,145.71,144.96,145.44,222107.0,144.6674,145.4159,144.6674,145.1464,222107.0
2021-03-11 10:00:00,145.46,145.84,144.94,145.29,109778.0,145.1664,145.5456,144.6474,144.9967,109778.0
2021-03-11 10:10:00,145.33,145.7,144.2,144.31,142611.0,145.0367,145.4059,143.9089,144.0187,142611.0
2021-03-11 10:20:00,144.29,145.25,144.09,145.18,69958.0,143.9988,144.9568,143.7992,144.887,69958.0
2021-03-11 10:30:00,145.05,145.68,145.05,145.61,109167.0,144.7572,145.386,144.7572,145.3161,109167.0
2021-03-11 10:40:00,145.6,145.83,145.34,145.81,49397.0,145.3061,145.5357,145.0466,145.5157,49397.0
2021-03-11 10:50:00,145.82,146.29,145.53,146.1,72820.0,145.5257,145.9947,145.2363,145.8051,72820.0
2021-03-11 11:00:00,146.12,146.3,145.98,146.0,108566.0,145.8251,146.0047,145.6853,145.7053,108566.0
2021-03-11 11:10:00,145.98,146.22,145.8,145.94,185246.0,145.6853,145.9249,145.5057,145.6454,185246.0
2021-03-11 11:20:00,145.95,146.51,145.95,146.06,127217.0,145.6554,146.2143,145.6554,145.7652,127217.0
2021-03-11 11:30:00,146.11,146.31,145.82,146.17,84740.0,145.8151,146.0147,145.5257,145.875,84740.0
2021-03-11 11:40:00,146.2,146.51,145.95,146.44,84315.0,145.9049,146.2143,145.6554,146.1444,84315.0
2021-03-11 11:50:00,146.48,146.49,145.81,145.87,47914.0,146.1843,146.1943,145.5157,145.5756,47914.0
2021-03-11 12:00:00,145.88,146.15,145.66,146.1,100009.0,145.5856,145.855,145.366,145.8051,100009.0
2021-03-11 12:10:00,146.13,146.5,146.1,146.41,66011.0,145.835,146.2043,145.8051,146.1145,66011.0
2021-03-11 12:20:00,146.42,146.52,146.0,146.05,179955.0,146.1245,146.2243,145.7053,145.7552,179955.0
2021-03-11 12:30:00,146.07,146.27,145.66,146.21,65893.0,145.7752,145.9748,145.366,145.9149,65893.0
2021-03-11 12:40:00,146.17,146.2,145.72,145.8,109934.0,145.875,145.9049,145.4259,145.5057,109934.0
2021-03-11 12:50:00,145.78,145.84,145.38,145.5,74713.0,145.4858,145.5456,145.0866,145.2063,74713.0
2021-03-11 13:00:00,145.49,146.18,145.45,145.92,120026.0,145.1963,145.8849,145.1564,145.6255,120026.0
2021-03-11 13:10:00,145.94,146.1,145.68,145.86,62278.0,145.6454,145.8051,145.386,145.5656,62278.0
2021-03-11 13:20:00,145.85,146.07,145.75,146.0,64199.0,145.5556,145.7752,145.4558,145.7053,64199.0
2021-03-11 13:30:00,146.07,146.52,146.07,146.52,43267.0,145.7752,146.2243,145.7752,146.2243,43267.0
2021-03-11 13:40:00,146.58,146.8,146.45,146.57,78674.0,146.2841,146.5037,146.1544,146.2742,78674.0
2021-03-11 13:50:00,146.58,146.99,146.0,146.28,128477.0,146.2841,146.6933,145.7053,145.9847,128477.0
2021-03-11 14:00:00,146.25,146.82,146.25,146.4,66437.0,145.9548,146.5237,145.9548,146.1045,66437.0
2021-03-11 14:10:00,146.41,146.55,146.28,146.32,25726.0,146.1145,146.2542,145.9847,146.0247,25726.0
2021-03-11 14:20:00,146.31,146.59,146.27,146.46,20722.0,146.0147,146.2941,145.9748,146.1644,20722.0
2021-03-11 14:30:00,146.48,146.65,146.31,146.52,57712.0,146.1843,146.354,146.0147,146.2243,57712.0
2021-03-11 14:40:00,146.53,146.86,146.51,146.65,63534.0,146.2342,146.5636,146.2143,146.354,63534.0
2021-03-11 14:50:00,146.63,146.84,146.5,146.5,38310.0,146.334,146.5436,146.2043,146.2043,38310.0
2021-03-11 15:00:00,146.49,147.22,146.45,147.11,64046.0,146.1943,146.9228,146.1544,146.8131,64046.0
2021-03-11 15:10:00,147.11,147.11,146.56,146.67,48089.0,146.8131,146.8131,146.2642,146.374,48089.0
2021-03-11 15:20:00,146.66,147.0,146.54,146.95,173810.0,146.364,146.7033,146.2442,146.6534,173810.0
2021-03-11 15:30:00,146.95,147.07,146.66,146.73,133483.0,146.6534,146.7731,146.364,146.4338,133483.0
2021-03-11 15:40:00,146.73,146.9,146.53,146.83,261880.0,146.4338,146.6035,146.2342,146.5336,261880.0
2021-03-11 15:50:00,146.82,147.17,146.73,147.12,724994.0,146.5237,146.8729,146.4338,146.823,724994.0
2021-03-12 09:30:00,145.91,145.91,143.77,143.83,381919.0,145.6155,145.6155,143.4798,143.5397,381919.0
2021-03-12 09:40:00,143.76,145.5,143.53,145.0,262639.0,143.4698,145.2063,143.2403,144.7073,262639.0
2021-03-12 09:50:00,144.99,145.79,144.98,145.64,109490.0,144.6973,145.4957,144.6874,145.346,109490.0
2021-03-12 10:00:00,145.61,145.67,144.81,145.0,89392.0,145.3161,145.376,144.5177,144.7073,89392.0
2021-03-12 10:10:00,145.08,145.34,144.46,144.58,102137.0,144.7872,145.0466,144.1684,144.2882,102137.0
2021-03-12 10:20:00,144.53,144.77,143.87,144.39,153813.0,144.2383,144.4778,143.5796,144.0986,153813.0
2021-03-12 10:30:00,144.46,145.2,144.24,145.13,109227.0,144.1684,144.9069,143.9489,144.8371,109227.0
2021-03-12 10:40:00,145.17,145.44,145.06,145.29,91067.0,144.877,145.1464,144.7672,144.9967,91067.0
2021-03-12 10:50:00,145.31,145.44,144.59,145.23,60844.0,145.0167,145.1464,144.2982,144.9369,60844.0
2021-03-12 11:00:00,145.15,145.61,144.81,145.54,66248.0,144.857,145.3161,144.5177,145.2462,66248.0
2021-03-12 11:10:00,145.5,146.24,145.44,145.88,97576.0,145.2063,145.9448,145.1464,145.5856,97576.0
2021-03-12 11:20:00,145.86,146.24,145.86,145.97,64974.0,145.5656,145.9448,145.5656,145.6754,64974.0
2021-03-12 11:30:00,146.06,146.22,145.59,145.8,80014.0,145.7652,145.9249,145.2961,145.5057,80014.0
2021-03-12 11:40:00,145.87,145.92,145.63,145.85,13019.0,145.5756,145.6255,145.3361,145.5556,13019.0
2021-03-12 11:50:00,145.8,145.89,145.42,145.51,32512.0,145.5057,145.5955,145.1265,145.2163,32512.0
2021-03-12 12:00:00,145.61,145.67,145.06,145.67,33912.0,145.3161,145.376,144.7672,145.376,33912.0
2021-03-12 12:10:00,145.69,145.71,145.17,145.33,33346.0,145.3959,145.4159,144.877,145.0367,33346.0
2021-03-12 12:20:00,145.34,145.66,145.09,145.64,43045.0,145.0466,145.366,144.7971,145.346,43045.0
2021-03-12 12:30:00,145.6,146.14,145.55,145.9,69536.0,145.3061,145.845,145.2562,145.6055,69536.0
2021-03-12 12:40:00,145.96,145.96,145.43,145.65,17008.0,145.6654,145.6654,145.1365,145.356,17008.0
2021-03-12 12:50:00,145.74,145.76,145.43,145.64,19394.0,145.4458,145.4658,145.1365,145.346,19394.0
2021-03-12 13:00:00,145.73,146.09,145.52,146.07,36381.0,145.4359,145.7951,145.2263,145.7752,36381.0
2021-03-12 13:10:00,146.09,146.29,145.99,146.09,54144.0,145.7951,145.9947,145.6953,145.7951,54144.0
2021-03-12 13:20:00,146.14,146.27,145.87,146.01,22125.0,145.845,145.9748,145.5756,145.7153,22125.0
2021-03-12 13:30:00,146.0,146.14,145.93,145.95,14866.0,145.7053,145.845,145.6354,145.6554,14866.0
2021-03-12 13:40:00,145.93,146.22,145.45,145.46,17314.0,145.6354,145.9249,145.1564,145.1664,17314.0
2021-03-12 13:50:00,145.43,145.75,145.26,145.39,22575.0,145.1365,145.4558,144.9668,145.0965,22575.0
2021-03-12 14:00:00,145.43,145.66,145.26,145.41,20219.0,145.1365,145.366,144.9668,145.1165,20219.0
2021-03-12 14:10:00,145.31,145.31,144.88,145.17,41411.0,145.0167,145.0167,144.5876,144.877,41411.0
2021-03-12 14:20:00,145.03,145.21,144.8,145.21,42504.0,144.7373,144.9169,144.5077,144.9169,42504.0
2021-03-12 14:30:00,145.19,145.5,145.06,145.43,36765.0,144.8969,145.2063,144.7672,145.1365,36765.0
2021-03-12 14:40:00,145.47,145.72,145.44,145.63,17017.0,145.1764,145.4259,145.1464,145.3361,17017.0
2021-03-12 14:50:00,145.61,145.95,145.49,145.81,33018.0,145.3161,145.6554,145.1963,145.5157,33018.0
2021-03-12 15:00:00,145.83,145.95,145.46,145.88,23730.0,145.5357,145.6554,145.1664,145.5856,23730.0
2021-03-12 15:10:00,145.85,145.93,145.66,145.78,18085.0,145.5556,145.6354,145.366,145.4858,18085.0
2021-03-12 15:20:00,145.83,145.94,145.74,145.76,37897.0,145.5357,145.6454,145.4458,145.4658,37897.0
2021-03-12 15:30:00,145.81,146.31,145.79,146.26,88552.0,145.5157,146.0147,145.4957,145.9648,88552.0
2021-03-12 15:40:00,146.26,146.27,146.07,146.09,97368.0,145.9648,145.9748,145.7752,145.7951,97368.0
2021-03-12 15:50:00,146.11,146.69,146.11,146.46,86287.0,145.8151,146.3939,145.8151,146.1644,86287.0
2021-03-15 09:30:00,146.85,147.05,145.58,146.64,170761.0,146.5536,146.7532,145.2862,146.344,170761.0
2021-03-15 09:40:00,146.72,146.87,146.16,146.36,87924.0,146.4239,146.5736,145.865,146.0646,87924.0
2021-03-15 09:50:00,146.32,147.58,146.31,147.4,119407.0,146.0247,147.2821,146.0147,147.1025,119407.0
2021-03-15 10:00:00,147.36,148.04,146.82,147.04,100617.0,147.0626,147.7412,146.5237,146.7432,100617.0
2021-03-15 10:10:00,147.08,148.5,147.05,148.27,87753.0,146.7831,148.2003,146.7532,147.9707,87753.0
2021-03-15 10:20:00,148.27,148.32,147.86,148.1,63908.0,147.9707,148.0206,147.5616,147.8011,63908.0
2021-03-15 10:30:00,148.09,148.52,147.8,147.86,67446.0,147.7911,148.2202,147.5017,147.5616,67446.0
2021-03-15 10:40:00,147.85,148.46,147.77,148.22,62687.0,147.5516,148.1603,147.4717,147.9208,62687.0
2021-03-15 10:50:00,148.29,148.29,147.67,148.13,41674.0,147.9907,147.9907,147.3719,147.831,41674.0
2021-03-15 11:00:00,148.19,148.42,148.03,148.23,41828.0,147.8909,148.1204,147.7312,147.9308,41828.0
2021-03-15 11:10:00,148.2,148.36,147.75,147.83,39053.0,147.9009,148.0605,147.4518,147.5316,39053.0
2021-03-15 11:20:00,147.75,147.76,146.51,146.64,60900.0,147.4518,147.4618,146.2143,146.344,60900.0
2021-03-15 11:30:00,146.58,146.76,146.08,146.31,37014.0,146.2841,146.4638,145.7851,146.0147,37014.0
2021-03-15 11:40:00,146.37,146.95,146.37,146.8,35100.0,146.0746,146.6534,146.0746,146.5037,35100.0
2021-03-15 11:50:00,146.76,147.56,146.66,147.44,38736.0,146.4638,147.2622,146.364,147.1424,38736.0
2021-03-15 12:00:00,147.44,147.83,147.36,147.76,59722.0,147.1424,147.5316,147.0626,147.4618,59722.0
2021-03-15 12:10:00,147.74,147.86,147.65,147.68,28236.0,147.4418,147.5616,147.352,147.3819,28236.0
2021-03-15 12:20:00,147.69,147.72,147.44,147.62,14501.0,147.3919,147.4218,147.1424,147.322,14501.0
2021-03-15 12:30:00,147.61,148.0,147.59,147.76,28667.0,147.3121,147.7013,147.2921,147.4618,28667.0
2021-03-15 12:40:00,147.83,147.91,147.61,147.91,21741.0,147.5316,147.6115,147.3121,147.6115,21741.0
2021-03-15 12:50:00,147.88,148.18,147.83,148.11,31118.0,147.5815,147.8809,147.5316,147.811,31118.0
2021-03-15 13:00:00,148.12,148.37,148.12,148.2,20856.0,147.821,148.0705,147.821,147.9009,20856.0
2021-03-15 13:10:00,148.17,148.2,147.63,147.82,27785.0,147.8709,147.9009,147.332,147.5216,27785.0
2021-03-15 13:20:00,147.87,148.04,147.74,148.0,19140.0,147.5715,147.7412,147.4418,147.7013,19140.0
2021-03-15 13:30:00,147.95,148.3,147.92,148.17,22680.0,147.6514,148.0007,147.6214,147.8709,22680.0
2021-03-15 13:40:00,148.22,148.38,148.15,148.2,20071.0,147.9208,148.0805,147.851,147.9009,20071.0
2021-03-15 13:50:00,148.17,148.26,147.86,147.9,24256.0,147.8709,147.9607,147.5616,147.6015,24256.0
2021-03-15 14:00:00,147.91,148.09,147.62,147.84,25326.0,147.6115,147.7911,147.322,147.5416,25326.0
2021-03-15 14:10:00,147.82,147.95,147.65,147.67,30759.0,147.5216,147.6514,147.352,147.3719,30759.0
2021-03-15 14:20:00,147.65,147.99,147.64,147.87,18468.0,147.352,147.6913,147.342,147.5715,18468.0
2021-03-15 14:30:00,147.88,148.05,147.84,147.99,20117.0,147.5815,147.7512,147.5416,147.6913,20117.0
2021-03-15 14:40:00,148.01,148.39,147.99,148.39,41124.0,147.7113,148.0905,147.6913,148.0905,41124.0
2021-03-15 14:50:00,148.42,148.45,148.01,148.07,19296.0,148.1204,148.1504,147.7113,147.7711,19296.0
2021-03-15 15:00:00,148.06,148.09,147.7,147.82,28080.0,147.7612,147.7911,147.4019,147.5216,28080.0
2021-03-15 15:10:00,147.81,147.91,147.63,147.88,45326.0,147.5117,147.6115,147.332,147.5815,45326.0
2021-03-15 15:20:00,147.91,147.91,147.35,147.4,51830.0,147.6115,147.6115,147.0526,147.1025,51830.0
2021-03-15 15:30:00,147.39,147.58,147.37,147.5,51446.0,147.0925,147.2821,147.0725,147.2023,51446.0
2021-03-15 15:40:00,147.53,147.55,147.34,147.34,78193.0,147.2322,147.2522,147.0426,147.0426,78193.0
2021-03-15 15:50:00,147.36,148.2,147.35,148.2,247085.0,147.0626,147.9009,147.0526,147.9009,247085.0
2021-03-16 09:30:00,148.76,148.97,148.19,148.19,63416.0,148.4597,148.6693,147.8909,147.8909,63416.0
2021-03-16 09:40:00,148.28,148.77,148.17,148.56,43388.0,147.9807,148.4697,147.8709,148.2601,43388.0
2021-03-16 09:50:00,148.39,148.74,147.72,148.61,56582.0,148.0905,148.4398,147.4218,148.31,56582.0
2021-03-16 10:00:00,148.66,148.75,147.97,148.33,22191.0,148.3599,148.4498,147.6713,148.0306,22191.0
2021-03-16 10:10:00,148.41,148.46,147.68,147.74,72434.0,148.1104,148.1603,147.3819,147.4418,72434.0
2021-03-16 10:20:00,147.73,148.07,147.48,148.07,68994.0,147.4318,147.7711,147.1823,147.7711,68994.0
2021-03-16 10:30:00,148.18,148.5,147.92,148.42,92574.0,147.8809,148.2003,147.6214,148.1204,92574.0
2021-03-16 10:40:00,148.46,148.72,148.18,148.64,86701.0,148.1603,148.4198,147.8809,148.34,86701.0
2021-03-16 10:50:00,148.69,148.97,148.58,148.7,41939.0,148.3899,148.6693,148.2801,148.3999,41939.0
2021-03-16 11:00:00,148.63,148.87,148.43,148.63,77966.0,148.33,148.5695,148.1304,148.33,77966.0
2021-03-16 11:10:00,148.7,149.04,148.62,148.82,90585.0,148.3999,148.7392,148.32,148.5196,90585.0
2021-03-16 11:20:00,148.84,149.24,148.75,149.08,45298.0,148.5396,148.9388,148.4498,148.7791,45298.0
2021-03-16 11:30:00,149.08,149.19,148.89,148.94,67179.0,148.7791,148.8889,148.5895,148.6394,67179.0
2021-03-16 11:40:00,148.93,149.0,148.64,148.78,28110.0,148.6294,148.6993,148.34,148.4797,28110.0
2021-03-16 11:50:00,148.82,148.91,148.69,148.82,43067.0,148.5196,148.6094,148.3899,148.5196,43067.0
2021-03-16 12:00:00,148.79,148.88,148.31,148.33,90013.0,148.4897,148.5795,148.0106,148.0306,90013.0
2021-03-16 12:10:00,148.36,148.36,147.71,147.86,63113.0,148.0605,148.0605,147.4119,147.5616,63113.0
2021-03-16 12:20:00,147.87,147.99,146.78,146.85,143177.0,147.5715,147.6913,146.4837,146.5536,143177.0
2021-03-16 12:30:00,146.87,147.35,146.79,147.18,86464.0,146.5736,147.0526,146.4937,146.8829,86464.0
2021-03-16 12:40:00,147.17,147.6,147.17,147.34,59525.0,146.8729,147.3021,146.8729,147.0426,59525.0
2021-03-16 12:50:00,147.36,147.43,147.14,147.36,56716.0,147.0626,147.1324,146.843,147.0626,56716.0
2021-03-16 13:00:00,147.41,147.9,147.34,147.9,30839.0,147.1125,147.6015,147.0426,147.6015,30839.0
2021-03-16 13:10:00,147.87,148.04,147.5,147.52,136719.0,147.5715,147.7412,147.2023,147.2222,136719.0
2021-03-16 13:20:00,147.58,147.61,146.93,146.94,66682.0,147.2821,147.3121,146.6334,146.6434,66682.0
2021-03-16 13:30:00,146.96,147.01,146.43,146.46,32062.0,146.6634,146.7133,146.1344,146.1644,32062.0
2021-03-16 13:40:00,146.44,146.64,146.36,146.55,16431.0,146.1444,146.344,146.0646,146.2542,16431.0
2021-03-16 13:50:00,146.52,146.58,146.26,146.5,33848.0,146.2243,146.2841,145.9648,146.2043,33848.0
2021-03-16 14:00:00,146.41,146.6,145.91,145.97,62097.0,146.1145,146.3041,145.6155,145.6754,62097.0
2021-03-16 14:10:00,145.96,145.99,145.54,145.54,136843.0,145.6654,145.6953,145.2462,145.2462,136843.0
2021-03-16 14:20:00,145.51,145.52,143.82,144.13,229062.0,145.2163,145.2263,143.5297,143.8391,229062.0
2021-03-16 14:30:00,144.05,144.73,143.87,143.91,158319.0,143.7592,144.4379,143.5796,143.6195,158319.0
2021-03-16 14:40:00,143.91,144.07,143.23,143.55,208646.0,143.6195,143.7792,142.9409,143.2603,208646.0
2021-03-16 14:50:00,143.54,144.37,143.49,144.06,309645.0,143.2503,144.0786,143.2004,143.7692,309645.0
2021-03-16 15:00:00,144.06,144.49,143.64,144.41,158432.0,143.7692,144.1984,143.3501,144.1185,158432.0
2021-03-16 15:10:00,144.39,144.9,144.37,144.71,177306.0,144.0986,144.6075,144.0786,144.4179,177306.0
2021-03-16 15:20:00,144.73,145.26,144.68,145.07,139954.0,144.4379,144.9668,144.388,144.7772,139954.0
2021-03-16 15:30:00,145.12,145.76,145.08,145.67,96928.0,144.8271,145.4658,144.7872,145.376,96928.0
2021-03-16 15:40:00,145.68,145.99,145.49,145.49,153786.0,145.386,145.6953,145.1963,145.1963,153786.0
2021-03-16 15:50:00,145.5,146.28,145.49,145.75,280420.0,145.2063,145.9847,145.1963,145.4558,280420.0
2021-03-17 09:30:00,143.91,143.98,142.45,142.66,182556.0,143.6195,143.6894,142.1625,142.372,182556.0
2021-03-17 09:40:00,142.65,143.6,142.57,143.6,76164.0,142.3621,143.3102,142.2822,143.3102,76164.0
2021-03-17 09:50:00,143.56,143.85,142.67,143.58,96648.0,143.2702,143.5596,142.382,143.2902,96648.0
2021-03-17 10:00:00,143.48,143.77,142.84,143.28,37423.0,143.1904,143.4798,142.5517,142.9908,37423.0
2021-03-17 10:10:00,143.31,144.43,143.31,144.28,71518.0,143.0207,144.1385,143.0207,143.9888,71518.0
2021-03-17 10:20:00,144.3,144.49,143.89,144.22,52584.0,144.0087,144.1984,143.5996,143.9289,52584.0
2021-03-17 10:30:00,144.04,144.53,143.72,144.29,55959.0,143.7493,144.2383,143.4299,143.9988,55959.0
2021-03-17 10:40:00,144.25,144.28,143.27,143.27,93705.0,143.9588,143.9888,142.9808,142.9808,93705.0
2021-03-17 10:50:00,143.21,144.38,143.1,144.25,47868.0,142.9209,144.0886,142.8112,143.9588,47868.0
2021-03-17 11:00:00,144.28,144.28,143.67,143.97,28051.0,143.9888,143.9888,143.38,143.6794,28051.0
2021-03-17 11:10:00,143.91,144.62,143.91,144.62,54561.0,143.6195,144.3281,143.6195,144.3281,54561.0
2021-03-17 11:20:00,144.67,145.14,144.52,145.06,44875.0,144.378,144.847,144.2283,144.7672,44875.0
2021-03-17 11:30:00,145.06,145.1,144.31,144.33,38389.0,144.7672,144.8071,144.0187,144.0387,38389.0
2021-03-17 11:40:00,144.36,144.83,144.24,144.81,25180.0,144.0686,144.5377,143.9489,144.5177,25180.0
2021-03-17 11:50:00,144.81,144.97,144.45,144.51,38056.0,144.5177,144.6774,144.1584,144.2183,38056.0
2021-03-17 12:00:00,144.61,144.75,144.34,144.59,16940.0,144.3181,144.4578,144.0487,144.2982,16940.0
2021-03-17 12:10:00,144.62,144.8,144.51,144.75,49031.0,144.3281,144.5077,144.2183,144.4578,49031.0
2021-03-17 12:20:00,144.76,144.92,144.59,144.66,87137.0,144.4678,144.6275,144.2982,144.368,87137.0
2021-03-17 12:30:00,144.67,144.68,144.21,144.33,206564.0,144.378,144.388,143.9189,144.0387,206564.0
2021-03-17 12:40:00,144.29,144.48,144.13,144.31,39818.0,143.9988,144.1884,143.8391,144.0187,39818.0
2021-03-17 12:50:00,144.33,144.46,144.03,144.03,38733.0,144.0387,144.1684,143.7393,143.7393,38733.0
2021-03-17 13:00:00,143.98,144.13,143.82,144.05,56711.0,143.6894,143.8391,143.5297,143.7592,56711.0
2021-03-17 13:10:00,144.03,144.22,143.69,144.14,37888.0,143.7393,143.9289,143.4,143.8491,37888.0
2021-03-17 13:20:00,144.15,144.56,144.12,144.46,49772.0,143.859,144.2682,143.8291,144.1684,49772.0
2021-03-17 13:30:00,144.46,144.54,144.28,144.53,57450.0,144.1684,144.2483,143.9888,144.2383,57450.0
2021-03-17 13:40:00,144.5,144.94,144.5,144.74,36102.0,144.2083,144.6474,144.2083,144.4479,36102.0
2021-03-17 13:50:00,144.72,144.74,143.99,144.06,177778.0,144.4279,144.4479,143.6994,143.7692,177778.0
2021-03-17 14:00:00,144.13,145.52,144.07,145.41,182564.0,143.8391,145.2263,143.7792,145.1165,182564.0
2021-03-17 14:10:00,145.39,146.77,145.39,145.63,436713.0,145.0965,146.4738,145.0965,145.3361,436713.0
2021-03-17 14:20:00,145.65,145.93,145.04,145.1,173101.0,145.356,145.6354,144.7472,144.8071,173101.0
2021-03-17 14:30:00,145.11,146.29,144.84,146.24,127097.0,144.8171,145.9947,144.5476,145.9448,127097.0
2021-03-17 14:40:00,146.27,147.65,146.21,146.87,314433.0,145.9748,147.352,145.9149,146.5736,314433.0
2021-03-17 14:50:00,146.81,147.46,146.67,147.46,160992.0,146.5137,147.1624,146.374,147.1624,160992.0
2021-03-17 15:00:00,147.47,148.51,147.36,148.17,238305.0,147.1723,148.2102,147.0626,147.8709,238305.0
2021-03-17 15:10:00,148.19,148.36,147.74,147.85,189938.0,147.8909,148.0605,147.4418,147.5516,189938.0
2021-03-17 15:20:00,147.87,147.96,147.31,147.39,234242.0,147.5715,147.6614,147.0127,147.0925,234242.0
2021-03-17 15:30:00,147.4,147.9,147.22,147.31,138969.0,147.1025,147.6015,146.9228,147.0127,138969.0
2021-03-17 15:40:00,147.29,147.49,146.87,146.88,152452.0,146.9927,147.1923,146.5736,146.5835,152452.0
2021-03-17 15:50:00,146.85,147.59,146.74,147.44,236242.0,146.5536,147.2921,146.4438,147.1424,236242.0
2021-03-18 09:30:00,145.28,145.99,144.73,145.61,162448.0,144.9868,145.6953,144.4379,145.3161,162448.0
2021-03-18 09:40:00,145.56,145.56,144.47,144.85,90367.0,145.2662,145.2662,144.1784,144.5576,90367.0
2021-03-18 09:50:00,144.84,145.47,144.54,145.38,61583.0,144.5476,145.1764,144.2483,145.0866,61583.0
2021-03-18 10:00:00,145.45,145.45,144.35,144.71,122361.0,145.1564,145.1564,144.0586,144.4179,122361.0
2021-03-18 10:10:00,144.55,145.38,144.45,145.3,115231.0,144.2582,145.0866,144.1584,145.0067,115231.0
2021-03-18 10:20:00,145.28,145.49,144.92,145.43,140212.0,144.9868,145.1963,144.6275,145.1365,140212.0
2021-03-18 10:30:00,145.36,145.36,144.55,145.24,95354.0,145.0666,145.0666,144.2582,144.9468,95354.0
2021-03-18 10:40:00,145.31,145.44,144.91,145.14,49598.0,145.0167,145.1464,144.6175,144.847,49598.0
2021-03-18 10:50:00,145.13,145.39,144.78,145.32,59553.0,144.8371,145.0965,144.4878,145.0267,59553.0
2021-03-18 11:00:00,145.35,145.89,145.27,145.87,51727.0,145.0566,145.5955,144.9768,145.5756,51727.0
2021-03-18 11:10:00,145.91,146.02,145.49,145.77,58203.0,145.6155,145.7253,145.1963,145.4758,58203.0
2021-03-18 11:20:00,145.67,146.3,145.63,146.28,56411.0,145.376,146.0047,145.3361,145.9847,56411.0
2021-03-18 11:30:00,146.28,146.55,146.19,146.5,75130.0,145.9847,146.2542,145.8949,146.2043,75130.0
2021-03-18 11:40:00,146.52,146.53,146.28,146.44,48523.0,146.2243,146.2342,145.9847,146.1444,48523.0
2021-03-18 11:50:00,146.43,146.46,145.9,146.11,58348.0,146.1344,146.1644,145.6055,145.8151,58348.0
2021-03-18 12:00:00,146.16,146.49,146.1,146.42,42308.0,145.865,146.1943,145.8051,146.1245,42308.0
2021-03-18 12:10:00,146.42,146.71,146.38,146.52,89800.0,146.1245,146.4139,146.0845,146.2243,89800.0
2021-03-18 12:20:00,146.47,146.47,146.0,146.32,23653.0,146.1744,146.1744,145.7053,146.0247,23653.0
2021-03-18 12:30:00,146.37,146.37,145.64,145.78,16111.0,146.0746,146.0746,145.346,145.4858,16111.0
2021-03-18 12:40:00,145.71,145.98,145.68,145.75,16961.0,145.4159,145.6853,145.386,145.4558,16961.0
2021-03-18 12:50:00,145.71,145.73,144.79,144.92,160099.0,145.4159,145.4359,144.4978,144.6275,160099.0
2021-03-18 13:00:00,145.07,145.37,144.94,145.03,110930.0,144.7772,145.0766,144.6474,144.7373,110930.0
2021-03-18 13:10:00,145.06,145.35,144.91,145.35,79390.0,144.7672,145.0566,144.6175,145.0566,79390.0
2021-03-18 13:20:00,145.35,145.52,145.35,145.49,67416.0,145.0566,145.2263,145.0566,145.1963,67416.0
2021-03-18 13:30:00,145.48,145.51,145.16,145.28,43832.0,145.1864,145.2163,144.867,144.9868,43832.0
2021-03-18 13:40:00,145.3,145.51,145.18,145.18,40697.0,145.0067,145.2163,144.887,144.887,40697.0
2021-03-18 13:50:00,145.2,145.47,145.16,145.38,61685.0,144.9069,145.1764,144.867,145.0866,61685.0
2021-03-18 14:00:00,145.4,145.4,144.77,144.82,55549.0,145.1065,145.1065,144.4778,144.5277,55549.0
2021-03-18 14:10:00,144.81,144.83,143.6,143.82,123149.0,144.5177,144.5377,143.3102,143.5297,123149.0
2021-03-18 14:20:00,143.75,144.0,143.46,143.53,90064.0,143.4598,143.7093,143.1704,143.2403,90064.0
2021-03-18 14:30:00,143.5,143.78,142.73,143.16,167702.0,143.2104,143.4898,142.4419,142.871,167702.0
2021-03-18 14:40:00,143.15,143.15,142.66,143.02,258251.0,142.8611,142.8611,142.372,142.7313,258251.0
2021-03-18 14:50:00,143.01,143.22,142.77,142.97,184017.0,142.7213,142.9309,142.4818,142.6814,184017.0
2021-03-18 15:00:00,142.94,142.94,142.14,142.3,220385.0,142.6515,142.6515,141.8531,142.0128,220385.0
2021-03-18 15:10:00,142.33,142.55,142.04,142.1,189854.0,142.0427,142.2623,141.7533,141.8132,189854.0
2021-03-18 15:20:00,142.09,142.38,141.67,142.36,207000.0,141.8032,142.0926,141.384,142.0727,207000.0
2021-03-18 15:30:00,142.32,142.4,141.41,141.45,302091.0,142.0327,142.1126,141.1246,141.1645,302091.0
2021-03-18 15:40:00,141.46,141.49,140.18,140.23,727869.0,141.1745,141.2044,139.8971,139.947,727869.0
2021-03-18 15:50:00,140.24,141.32,140.21,140.5,939568.0,139.9569,141.0348,139.927,140.2164,939568.0
2021-03-19 09:30:00,141.07,143.26,141.0,142.43,487572.0,140.7853,142.9708,140.7154,142.1425,487572.0
2021-03-19 09:40:00,142.45,142.68,141.51,142.41,297961.0,142.1625,142.392,141.2244,142.1226,297961.0
2021-03-19 09:50:00,142.38,143.72,142.38,143.53,216361.0,142.0926,143.4299,142.0926,143.2403,216361.0
2021-03-19 10:00:00,143.44,143.55,141.5,141.86,104666.0,143.1505,143.2603,141.2144,141.5737,104666.0
2021-03-19 10:10:00,141.89,142.66,141.17,142.2,146058.0,141.6036,142.372,140.8851,141.913,146058.0
2021-03-19 10:20:00,142.24,143.03,141.92,142.8,328639.0,141.9529,142.7413,141.6335,142.5118,328639.0
2021-03-19 10:30:00,142.72,143.5,142.12,143.45,108446.0,142.4319,143.2104,141.8331,143.1605,108446.0
2021-03-19 10:40:00,143.42,143.99,143.31,143.4,227681.0,143.1305,143.6994,143.0207,143.1106,227681.0
2021-03-19 10:50:00,143.46,143.78,143.23,143.7,152245.0,143.1704,143.4898,142.9409,143.41,152245.0
2021-03-19 11:00:00,143.69,144.19,143.64,143.78,112410.0,143.4,143.899,143.3501,143.4898,112410.0
2021-03-19 11:10:00,143.79,144.11,143.46,143.78,126268.0,143.4998,143.8191,143.1704,143.4898,126268.0
2021-03-19 11:20:00,143.75,144.18,143.18,144.16,78465.0,143.4598,143.889,142.891,143.869,78465.0
2021-03-19 11:30:00,144.14,144.79,143.93,144.72,82270.0,143.8491,144.4978,143.6395,144.4279,82270.0
2021-03-19 11:40:00,144.74,144.74,143.65,143.69,234367.0,144.4479,144.4479,143.3601,143.4,234367.0
2021-03-19 11:50:00,143.63,144.53,143.63,144.5,60505.0,143.3401,144.2383,143.3401,144.2083,60505.0
2021-03-19 12:00:00,144.55,144.61,144.22,144.37,78050.0,144.2582,144.3181,143.9289,144.0786,78050.0
2021-03-19 12:10:00,144.35,144.51,144.01,144.4,63929.0,144.0586,144.2183,143.7193,144.1085,63929.0
2021-03-19 12:20:00,144.4,144.5,143.93,143.99,45068.0,144.1085,144.2083,143.6395,143.6994,45068.0
2021-03-19 12:30:00,144.02,144.54,143.9,144.24,64288.0,143.7293,144.2483,143.6095,143.9489,64288.0
2021-03-19 12:40:00,144.25,144.6,144.2,144.52,74980.0,143.9588,144.3081,143.9089,144.2283,74980.0
2021-03-19 12:50:00,144.52,144.99,144.46,144.85,78560.0,144.2283,144.6973,144.1684,144.5576,78560.0
2021-03-19 13:00:00,144.84,144.84,143.98,144.0,201752.0,144.5476,144.5476,143.6894,143.7093,201752.0
2021-03-19 13:10:00,144.04,144.31,143.96,144.19,199711.0,143.7493,144.0187,143.6694,143.899,199711.0
2021-03-19 13:20:00,144.2,144.39,144.13,144.31,70890.0,143.9089,144.0986,143.8391,144.0187,70890.0
2021-03-19 13:30:00,144.36,144.52,143.96,144.28,128722.0,144.0686,144.2283,143.6694,143.9888,128722.0
2021-03-19 13:40:00,144.29,144.55,144.05,144.55,72996.0,143.9988,144.2582,143.7592,144.2582,72996.0
2021-03-19 13:50:00,144.56,144.62,143.94,143.98,121633.0,144.2682,144.3281,143.6495,143.6894,121633.0
2021-03-19 14:00:00,144.0,144.14,143.25,143.31,120838.0,143.7093,143.8491,142.9609,143.0207,120838.0
2021-03-19 14:10:00,143.33,143.85,143.3,143.51,226039.0,143.0407,143.5596,143.0108,143.2203,226039.0
2021-03-19 14:20:00,143.49,143.74,143.23,143.72,133599.0,143.2004,143.4499,142.9409,143.4299,133599.0
2021-03-19 14:30:00,143.72,144.13,143.6,143.97,89502.0,143.4299,143.8391,143.3102,143.6794,89502.0
2021-03-19 14:40:00,143.96,143.97,143.62,143.78,117493.0,143.6694,143.6794,143.3301,143.4898,117493.0
2021-03-19 14:50:00,143.76,144.0,143.4,143.99,132900.0,143.4698,143.7093,143.1106,143.6994,132900.0
2021-03-19 15:00:00,143.97,144.0,143.64,143.8,147092.0,143.6794,143.7093,143.3501,143.5097,147092.0
2021-03-19 15:10:00,143.77,144.1,143.73,143.87,123410.0,143.4798,143.8091,143.4399,143.5796,123410.0
2021-03-19 15:20:00,143.87,144.57,143.74,144.52,262968.0,143.5796,144.2782,143.4499,144.2283,262968.0
2021-03-19 15:30:00,144.54,144.94,143.98,144.67,324253.0,144.2483,144.6474,143.6894,144.378,324253.0
2021-03-19 15:40:00,144.67,144.77,143.87,144.11,523258.0,144.378,144.4778,143.5796,143.8191,523258.0
2021-03-19 15:50:00,144.07,145.21,144.02,144.82,1067372.0,143.7792,144.9169,143.7293,144.5277,1067372.0
2021-03-22 09:30:00,145.7,147.54,145.5,146.83,381033.0,145.4454,147.2822,145.2458,146.5735,381033.0
2021-03-22 09:40:00,146.79,147.2,146.0,146.22,168844.0,146.5335,146.9428,145.7449,145.9645,168844.0
2021-03-22 09:50:00,146.22,146.34,145.41,145.61,107681.0,145.9645,146.0843,145.156,145.3556,107681.0
2021-03-22 10:00:00,145.66,146.01,145.26,145.71,167103.0,145.4055,145.7549,145.0062,145.4554,167103.0
2021-03-22 10:10:00,145.74,146.11,145.05,145.63,105550.0,145.4854,145.8547,144.7966,145.3756,105550.0
2021-03-22 10:20:00,145.7,146.69,145.58,146.55,65544.0,145.4454,146.4337,145.3257,146.294,65544.0
2021-03-22 10:30:00,146.6,146.71,145.93,146.18,35897.0,146.3439,146.4537,145.675,145.9246,35897.0
2021-03-22 10:40:00,146.24,146.59,145.57,146.54,68598.0,145.9845,146.3339,145.3157,146.284,68598.0
2021-03-22 10:50:00,146.5,147.23,146.49,146.96,53017.0,146.244,146.9728,146.2341,146.7032,53017.0
2021-03-22 11:00:00,146.98,147.17,146.57,147.03,25957.0,146.7232,146.9129,146.3139,146.7731,25957.0
2021-03-22 11:10:00,147.06,147.2,146.36,146.78,40011.0,146.8031,146.9428,146.1043,146.5236,40011.0
2021-03-22 11:20:00,146.83,146.91,146.59,146.59,25451.0,146.5735,146.6533,146.3339,146.3339,25451.0
2021-03-22 11:30:00,146.64,147.22,146.64,147.16,42049.0,146.3838,146.9628,146.3838,146.9029,42049.0
2021-03-22 11:40:00,147.15,147.23,146.72,147.1,38411.0,146.8929,146.9728,146.4637,146.843,38411.0
2021-03-22 11:50:00,147.06,147.2,146.64,146.77,20148.0,146.8031,146.9428,146.3838,146.5136,20148.0
2021-03-22 12:00:00,146.88,147.04,146.76,147.02,30223.0,146.6234,146.7831,146.5036,146.7631,30223.0
2021-03-22 12:10:00,147.04,147.23,146.96,147.0,59672.0,146.7831,146.9728,146.7032,146.7432,59672.0
2021-03-22 12:20:00,146.99,147.42,146.97,147.42,69130.0,146.7332,147.1624,146.7132,147.1624,69130.0
2021-03-22 12:30:00,147.39,147.41,147.05,147.06,76698.0,147.1325,147.1525,146.7931,146.8031,76698.0
2021-03-22 12:40:00,147.05,147.57,147.01,147.23,64110.0,146.7931,147.3122,146.7532,146.9728,64110.0
2021-03-22 12:50:00,147.23,147.37,147.1,147.3,95209.0,146.9728,147.1125,146.843,147.0427,95209.0
2021-03-22 13:00:00,147.29,147.35,146.87,146.87,84017.0,147.0327,147.0926,146.6134,146.6134,84017.0
2021-03-22 13:10:00,146.82,147.0,146.72,146.82,98623.0,146.5635,146.7432,146.4637,146.5635,98623.0
2021-03-22 13:20:00,146.85,147.16,146.77,146.91,74517.0,146.5934,146.9029,146.5136,146.6533,74517.0
2021-03-22 13:30:00,146.91,147.39,146.89,147.31,70946.0,146.6533,147.1325,146.6334,147.0526,70946.0
2021-03-22 13:40:00,147.29,147.51,147.15,147.44,70618.0,147.0327,147.2523,146.8929,147.1824,70618.0
2021-03-22 13:50:00,147.45,147.92,147.42,147.83,87942.0,147.1924,147.6616,147.1624,147.5717,87942.0
2021-03-22 14:00:00,147.9,147.94,147.72,147.88,97734.0,147.6416,147.6815,147.4619,147.6216,97734.0
2021-03-22 14:10:00,147.86,147.95,147.57,147.63,61893.0,147.6017,147.6915,147.3122,147.3721,61893.0
2021-03-22 14:20:00,147.62,147.87,147.45,147.86,79289.0,147.3621,147.6117,147.1924,147.6017,79289.0
2021-03-22 14:30:00,147.86,147.98,147.59,147.83,61313.0,147.6017,147.7215,147.3321,147.5717,61313.0
2021-03-22 14:40:00,147.83,147.89,147.52,147.59,84485.0,147.5717,147.6316,147.2623,147.3321,84485.0
2021-03-22 14:50:00,147.56,148.24,147.49,148.24,68830.0,147.3022,147.981,147.2323,147.981,68830.0
2021-03-22 15:00:00,148.26,148.39,148.12,148.28,68500.0,148.001,148.1307,147.8612,148.0209,68500.0
2021-03-22 15:10:00,148.29,148.32,147.57,147.62,92519.0,148.0309,148.0609,147.3122,147.3621,92519.0
2021-03-22 15:20:00,147.61,147.67,147.44,147.53,157640.0,147.3521,147.412,147.1824,147.2723,157640.0
2021-03-22 15:30:00,147.55,147.78,147.2,147.34,174494.0,147.2922,147.5218,146.9428,147.0826,174494.0
2021-03-22 15:40:00,147.31,147.4,146.83,146.93,219795.0,147.0526,147.1425,146.5735,146.6733,219795.0
2021-03-22 15:50:00,146.93,147.16,146.62,147.01,527715.0,146.6733,146.9029,146.3638,146.7532,527715.0
2021-03-23 09:30:00,145.82,145.98,143.38,143.62,239531.0,145.5652,145.725,143.1295,143.3691,239531.0
2021-03-23 09:40:00,143.58,143.72,141.96,142.32,279048.0,143.3292,143.4689,141.712,142.0714,279048.0
2021-03-23 09:50:00,142.34,142.42,141.15,142.2,473379.0,142.0913,142.1712,140.9034,141.9516,473379.0
2021-03-23 10:00:00,142.23,142.68,141.89,142.42,416525.0,141.9815,142.4307,141.6421,142.1712,416525.0
2021-03-23 10:10:00,142.47,142.53,141.44,141.53,138842.0,142.2211,142.281,141.1929,141.2827,138842.0
2021-03-23 10:20:00,141.46,142.01,141.28,141.5,140331.0,141.2129,141.7619,141.0332,141.2528,140331.0
2021-03-23 10:30:00,141.41,141.58,140.56,140.64,111415.0,141.1629,141.3326,140.3144,140.3943,111415.0
2021-03-23 10:40:00,140.66,141.7,140.18,141.62,180954.0,140.4143,141.4524,139.9351,141.3726,180954.0
2021-03-23 10:50:00,141.57,141.64,141.18,141.43,66179.0,141.3227,141.3925,140.9333,141.1829,66179.0
2021-03-23 11:00:00,141.48,141.54,140.66,141.23,59831.0,141.2328,141.2927,140.4143,140.9833,59831.0
2021-03-23 11:10:00,141.22,141.91,141.05,141.78,78228.0,140.9733,141.6621,140.8036,141.5323,78228.0
2021-03-23 11:20:00,141.75,141.86,141.38,141.61,244047.0,141.5023,141.6122,141.133,141.3626,244047.0
2021-03-23 11:30:00,141.6,141.76,140.47,140.65,232302.0,141.3526,141.5123,140.2246,140.4043,232302.0
2021-03-23 11:40:00,140.65,140.9,140.51,140.59,98189.0,140.4043,140.6538,140.2645,140.3444,98189.0
2021-03-23 11:50:00,140.61,140.77,140.44,140.56,78311.0,140.3643,140.5241,140.1946,140.3144,78311.0
2021-03-23 12:00:00,140.58,140.95,140.41,140.68,197110.0,140.3344,140.7037,140.1647,140.4342,197110.0
2021-03-23 12:10:00,140.68,140.79,140.44,140.58,122234.0,140.4342,140.544,140.1946,140.3344,122234.0
2021-03-23 12:20:00,140.59,141.02,140.41,140.9,61982.0,140.3444,140.7736,140.1647,140.6538,61982.0
2021-03-23 12:30:00,140.95,141.38,140.84,141.24,147996.0,140.7037,141.133,140.5939,140.9932,147996.0
2021-03-23 12:40:00,141.25,141.58,141.01,141.48,76499.0,141.0032,141.3326,140.7636,141.2328,76499.0
2021-03-23 12:50:00,141.51,141.79,141.5,141.76,59230.0,141.2628,141.5423,141.2528,141.5123,59230.0
2021-03-23 13:00:00,141.76,142.06,141.65,141.99,46913.0,141.5123,141.8118,141.4025,141.7419,46913.0
2021-03-23 13:10:00,142.01,142.08,141.81,142.05,32574.0,141.7619,141.8318,141.5622,141.8018,32574.0
2021-03-23 13:20:00,141.95,141.97,141.1,141.24,60267.0,141.702,141.722,140.8535,140.9932,60267.0
2021-03-23 13:30:00,141.23,141.25,140.97,141.0,37674.0,140.9833,141.0032,140.7237,140.7537,37674.0
2021-03-23 13:40:00,140.98,141.12,140.6,141.06,27181.0,140.7337,140.8734,140.3544,140.8136,27181.0
2021-03-23 13:50:00,141.04,141.09,140.74,140.76,160956.0,140.7936,140.8435,140.4941,140.5141,160956.0
2021-03-23 14:00:00,140.8,140.8,140.33,140.5,303463.0,140.554,140.554,140.0848,140.2545,303463.0
2021-03-23 14:10:00,140.5,140.74,140.42,140.7,124851.0,140.2545,140.4941,140.1747,140.4542,124851.0
2021-03-23 14:20:00,140.7,140.75,140.3,140.52,218926.0,140.4542,140.5041,140.0549,140.2745,218926.0
2021-03-23 14:30:00,140.53,140.57,140.17,140.25,91521.0,140.2845,140.3244,139.9251,140.005,91521.0
2021-03-23 14:40:00,140.24,140.31,140.01,140.18,123260.0,139.995,140.0649,139.7654,139.9351,123260.0
2021-03-23 14:50:00,140.18,140.19,139.25,139.25,233598.0,139.9351,139.9451,139.0067,139.0067,233598.0
2021-03-23 15:00:00,139.25,139.91,139.09,139.42,315124.0,139.0067,139.6656,138.847,139.1764,315124.0
2021-03-23 15:10:00,139.42,139.46,138.32,138.41,311777.0,139.1764,139.2163,138.0783,138.1682,311777.0
2021-03-23 15:20:00,138.42,138.43,137.71,138.18,254491.0,138.1782,138.1881,137.4694,137.9386,254491.0
2021-03-23 15:30:00,138.14,138.37,137.8,138.09,84737.0,137.8987,138.1283,137.5592,137.8487,84737.0
2021-03-23 15:40:00,138.12,139.22,137.99,138.88,273412.0,137.8787,138.9768,137.7489,138.6374,273412.0
2021-03-23 15:50:00,138.87,138.87,138.33,138.55,435536.0,138.6274,138.6274,138.0883,138.3079,435536.0
2021-03-24 09:30:00,140.13,140.13,138.0,138.21,301301.0,139.8852,139.8852,137.7589,137.9685,301301.0
2021-03-24 09:40:00,138.16,138.26,137.07,138.03,222114.0,137.9186,138.0184,136.8305,137.7888,222114.0
2021-03-24 09:50:00,138.02,138.17,136.57,136.72,170343.0,137.7789,137.9286,136.3314,136.4811,170343.0
2021-03-24 10:00:00,136.67,137.66,136.53,136.89,139076.0,136.4312,137.4195,136.2915,136.6508,139076.0
2021-03-24 10:10:00,136.89,136.99,135.56,135.7,174661.0,136.6508,136.7507,135.3232,135.4629,174661.0
2021-03-24 10:20:00,135.74,136.38,135.51,136.38,358086.0,135.5028,136.1417,135.2733,136.1417,358086.0
2021-03-24 10:30:00,136.31,136.96,136.06,136.91,168217.0,136.0719,136.7207,135.8223,136.6708,168217.0
2021-03-24 10:40:00,136.92,137.68,136.53,137.55,115388.0,136.6808,137.4395,136.2915,137.3097,115388.0
2021-03-24 10:50:00,137.58,138.29,137.5,137.75,166709.0,137.3396,138.0484,137.2598,137.5093,166709.0
2021-03-24 11:00:00,137.83,138.32,137.64,137.72,115003.0,137.5892,138.0783,137.3995,137.4794,115003.0
2021-03-24 11:10:00,137.77,137.96,136.91,136.91,87003.0,137.5293,137.719,136.6708,136.6708,87003.0
2021-03-24 11:20:00,136.88,137.35,136.79,137.04,60458.0,136.6409,137.11,136.551,136.8006,60458.0
2021-03-24 11:30:00,137.07,137.1,136.46,136.5,65723.0,136.8305,136.8605,136.2216,136.2615,65723.0
2021-03-24 11:40:00,136.47,136.64,136.12,136.17,211579.0,136.2316,136.4013,135.8822,135.9321,211579.0
2021-03-24 11:50:00,136.17,136.2,135.7,135.98,97638.0,135.9321,135.962,135.4629,135.7424,97638.0
2021-03-24 12:00:00,135.96,136.38,135.81,136.27,115163.0,135.7225,136.1417,135.5727,136.0319,115163.0
2021-03-24 12:10:00,136.27,136.44,136.14,136.44,57824.0,136.0319,136.2016,135.9021,136.2016,57824.0
2021-03-24 12:20:00,136.45,136.61,135.87,135.94,83607.0,136.2116,136.3713,135.6326,135.7025,83607.0
2021-03-24 12:30:00,135.94,136.03,135.6,135.86,53846.0,135.7025,135.7923,135.3631,135.6226,53846.0
2021-03-24 12:40:00,135.83,135.89,135.2,135.2,107655.0,135.5927,135.6526,134.9638,134.9638,107655.0
2021-03-24 12:50:00,135.21,135.28,134.85,135.21,101064.0,134.9738,135.0437,134.6144,134.9738,101064.0
2021-03-24 13:00:00,135.15,135.15,134.34,134.85,164080.0,134.9139,134.9139,134.1053,134.6144,164080.0
2021-03-24 13:10:00,134.86,134.9,133.59,133.72,420204.0,134.6244,134.6643,133.3566,133.4864,420204.0
2021-03-24 13:20:00,133.73,134.91,133.71,134.7,112953.0,133.4964,134.6743,133.4764,134.4647,112953.0
2021-03-24 13:30:00,134.7,135.3,134.61,135.21,101282.0,134.4647,135.0636,134.3748,134.9738,101282.0
2021-03-24 13:40:00,135.21,135.21,134.04,134.81,107468.0,134.9738,134.9738,133.8058,134.5745,107468.0
2021-03-24 13:50:00,134.88,135.09,134.65,134.94,32672.0,134.6444,134.854,134.4148,134.7042,32672.0
2021-03-24 14:00:00,134.97,135.04,134.6,134.84,41801.0,134.7342,134.8041,134.3648,134.6044,41801.0
2021-03-24 14:10:00,134.84,134.96,134.3,134.42,67449.0,134.6044,134.7242,134.0654,134.1852,67449.0
2021-03-24 14:20:00,134.39,134.86,133.99,133.99,102986.0,134.1552,134.6244,133.7559,133.7559,102986.0
2021-03-24 14:30:00,133.98,133.99,133.29,133.33,182470.0,133.7459,133.7559,133.0571,133.0971,182470.0
2021-03-24 14:40:00,133.33,133.89,133.05,133.83,93948.0,133.0971,133.6561,132.8175,133.5962,93948.0
2021-03-24 14:50:00,133.82,133.83,133.01,133.09,146573.0,133.5862,133.5962,132.7776,132.8575,146573.0
2021-03-24 15:00:00,133.05,133.28,132.85,132.9,151683.0,132.8175,133.0471,132.6179,132.6678,151683.0
2021-03-24 15:10:00,132.9,133.12,132.75,133.11,250211.0,132.6678,132.8874,132.5181,132.8774,250211.0
2021-03-24 15:20:00,133.07,133.1,132.04,132.2,214568.0,132.8375,132.8675,131.8093,131.969,214568.0
2021-03-24 15:30:00,132.21,132.51,131.71,131.73,372282.0,131.979,132.2785,131.4799,131.4999,372282.0
2021-03-24 15:40:00,131.73,132.22,131.26,132.21,537231.0,131.4999,131.989,131.0307,131.979,537231.0
2021-03-24 15:50:00,132.16,132.16,131.23,131.41,1501864.0,131.9291,131.9291,131.0007,131.1804,1501864.0
2021-03-25 09:30:00,129.45,132.22,128.8,132.2,843445.0,129.2238,131.989,128.575,131.969,843445.0
2021-03-25 09:40:00,132.2,132.34,130.08,130.18,407881.0,131.969,132.1088,129.8527,129.9526,407881.0
2021-03-25 09:50:00,130.18,131.11,128.67,131.07,490351.0,129.9526,130.8809,128.4452,130.841,490351.0
2021-03-25 10:00:00,131.08,132.15,130.85,132.08,341730.0,130.851,131.9191,130.6214,131.8492,341730.0
2021-03-25 10:10:00,132.02,132.27,130.67,130.9,205346.0,131.7893,132.0389,130.4417,130.6713,205346.0
2021-03-25 10:20:00,130.91,131.51,130.5,130.5,128721.0,130.6813,131.2802,130.272,130.272,128721.0
2021-03-25 10:30:00,130.5,131.6,130.22,130.56,300717.0,130.272,131.3701,129.9925,130.3319,300717.0
2021-03-25 10:40:00,130.56,130.56,129.75,129.77,261612.0,130.3319,130.3319,129.5233,129.5433,261612.0
2021-03-25 10:50:00,129.77,129.77,129.04,129.53,266834.0,129.5433,129.5433,128.8146,129.3037,266834.0
2021-03-25 11:00:00,129.39,129.88,129.29,129.74,224331.0,129.1639,129.6531,129.0641,129.5133,224331.0
2021-03-25 11:10:00,129.7,130.96,129.69,130.93,179392.0,129.4734,130.7312,129.4634,130.7013,179392.0
2021-03-25 11:20:00,130.93,130.96,129.89,130.62,99137.0,130.7013,130.7312,129.6631,130.3918,99137.0
2021-03-25 11:30:00,130.64,131.95,130.64,131.92,292284.0,130.4118,131.7195,130.4118,131.6895,292284.0
2021-03-25 11:40:00,131.89,131.95,131.33,131.43,350795.0,131.6596,131.7195,131.1006,131.2004,350795.0
2021-03-25 11:50:00,131.29,132.82,131.23,132.81,174133.0,131.0606,132.588,131.0007,132.578,174133.0
2021-03-25 12:00:00,132.79,134.59,132.68,134.51,584475.0,132.558,134.3549,132.4482,134.275,584475.0
2021-03-25 12:10:00,134.52,135.22,133.59,135.06,525524.0,134.285,134.9838,133.3566,134.824,525524.0
2021-03-25 12:20:00,135.02,135.32,134.57,135.22,224687.0,134.7841,135.0836,134.3349,134.9838,224687.0
2021-03-25 12:30:00,135.25,135.4,133.78,133.89,122264.0,135.0137,135.1634,133.5463,133.6561,122264.0
2021-03-25 12:40:00,133.9,134.68,133.86,134.4,104527.0,133.6661,134.4447,133.6261,134.1652,104527.0
2021-03-25 12:50:00,134.41,134.49,133.48,133.48,72486.0,134.1752,134.255,133.2468,133.2468,72486.0
2021-03-25 13:00:00,133.45,133.87,132.96,133.6,106294.0,133.2168,133.6361,132.7277,133.3666,106294.0
2021-03-25 13:10:00,133.62,134.49,133.43,133.56,133534.0,133.3866,134.255,133.1969,133.3267,133534.0
2021-03-25 13:20:00,133.55,133.73,132.63,132.87,120213.0,133.3167,133.4964,132.3983,132.6379,120213.0
2021-03-25 13:30:00,132.86,133.77,132.65,132.83,183498.0,132.6279,133.5363,132.4182,132.5979,183498.0
2021-03-25 13:40:00,132.83,133.38,132.71,132.9,122792.0,132.5979,133.147,132.4781,132.6678,122792.0
2021-03-25 13:50:00,132.91,133.25,132.54,132.54,88062.0,132.6778,133.0172,132.3084,132.3084,88062.0
2021-03-25 14:00:00,132.5,132.98,132.2,132.61,131227.0,132.2685,132.7477,131.969,132.3783,131227.0
2021-03-25 14:10:00,132.57,133.67,132.4,133.65,102347.0,132.3384,133.4365,132.1687,133.4165,102347.0
2021-03-25 14:20:00,133.65,133.65,132.42,132.44,89318.0,133.4165,133.4165,132.1886,132.2086,89318.0
2021-03-25 14:30:00,132.45,133.94,132.45,133.81,99012.0,132.2186,133.706,132.2186,133.5762,99012.0
2021-03-25 14:40:00,133.76,134.48,133.7,134.29,182103.0,133.5263,134.245,133.4664,134.0554,182103.0
2021-03-25 14:50:00,134.3,134.68,134.01,134.26,144248.0,134.0654,134.4447,133.7759,134.0254,144248.0
2021-03-25 15:00:00,134.22,134.97,134.17,134.66,163158.0,133.9855,134.7342,133.9356,134.4247,163158.0
2021-03-25 15:10:00,134.64,134.78,134.22,134.64,110632.0,134.4048,134.5445,133.9855,134.4048,110632.0
2021-03-25 15:20:00,134.62,134.78,134.32,134.72,92388.0,134.3848,134.5445,134.0853,134.4846,92388.0
2021-03-25 15:30:00,134.74,134.97,134.42,134.85,153354.0,134.5046,134.7342,134.1852,134.6144,153354.0
2021-03-25 15:40:00,134.87,135.26,134.83,135.1,196893.0,134.6344,135.0237,134.5944,134.864,196893.0
2021-03-25 15:50:00,135.12,135.3,134.73,135.24,680081.0,134.8839,135.0636,134.4946,135.0037,680081.0
2021-03-26 09:30:00,135.38,135.85,134.04,134.59,281479.0,135.1435,135.6127,133.8058,134.3549,281479.0
2021-03-26 09:40:00,134.58,135.85,134.28,135.34,236319.0,134.3449,135.6127,134.0454,135.1035,236319.0
2021-03-26 09:50:00,135.36,135.38,134.23,134.3,143236.0,135.1235,135.1435,133.9955,134.0654,143236.0
2021-03-26 10:00:00,134.33,135.24,134.22,135.13,148591.0,134.0953,135.0037,133.9855,134.8939,148591.0
2021-03-26 10:10:00,135.22,135.22,134.22,134.51,74876.0,134.9838,134.9838,133.9855,134.275,74876.0
2021-03-26 10:20:00,134.62,134.94,133.86,134.53,316223.0,134.3848,134.7042,133.6261,134.295,316223.0
2021-03-26 10:30:00,134.56,135.06,134.49,134.94,54366.0,134.3249,134.824,134.255,134.7042,54366.0
2021-03-26 10:40:00,135.0,135.29,134.45,134.51,49981.0,134.7641,135.0536,134.2151,134.275,49981.0
2021-03-26 10:50:00,134.45,134.48,133.34,133.61,161694.0,134.2151,134.245,133.107,133.3766,161694.0
2021-03-26 11:00:00,133.64,133.71,133.2,133.35,66278.0,133.4065,133.4764,132.9673,133.117,66278.0
2021-03-26 11:10:00,133.33,133.33,132.57,132.77,186345.0,133.0971,133.0971,132.3384,132.538,186345.0
2021-03-26 11:20:00,132.77,132.82,131.76,132.05,384528.0,132.538,132.588,131.5298,131.8193,384528.0
2021-03-26 11:30:00,132.06,132.89,131.78,132.8,138621.0,131.8293,132.6578,131.5498,132.568,138621.0
2021-03-26 11:40:00,132.81,133.14,132.53,132.54,63343.0,132.578,132.9074,132.2985,132.3084,63343.0
2021-03-26 11:50:00,132.56,133.28,132.55,133.26,439525.0,132.3284,133.0471,132.3184,133.0272,439525.0
2021-03-26 12:00:00,133.24,133.51,133.06,133.13,180173.0,133.0072,133.2767,132.8275,132.8974,180173.0
2021-03-26 12:10:00,133.17,133.68,133.09,133.51,101541.0,132.9373,133.4464,132.8575,133.2767,101541.0
2021-03-26 12:20:00,133.53,133.84,133.37,133.84,92086.0,133.2967,133.6062,133.137,133.6062,92086.0
2021-03-26 12:30:00,133.89,133.97,133.45,133.59,129691.0,133.6561,133.7359,133.2168,133.3566,129691.0
2021-03-26 12:40:00,133.55,133.57,132.79,133.02,102461.0,133.3167,133.3366,132.558,132.7876,102461.0
2021-03-26 12:50:00,133.0,133.05,132.06,132.2,113331.0,132.7676,132.8175,131.8293,131.969,113331.0
2021-03-26 13:00:00,132.2,132.66,132.2,132.37,79459.0,131.969,132.4282,131.969,132.1387,79459.0
2021-03-26 13:10:00,132.32,132.54,132.08,132.18,97040.0,132.0888,132.3084,131.8492,131.9491,97040.0
2021-03-26 13:20:00,132.21,132.57,131.99,132.52,122097.0,131.979,132.3384,131.7594,132.2885,122097.0
2021-03-26 13:30:00,132.52,132.63,131.84,131.9,97421.0,132.2885,132.3983,131.6097,131.6696,97421.0
2021-03-26 13:40:00,131.92,132.02,130.54,130.61,202477.0,131.6895,131.7893,130.3119,130.3818,202477.0
2021-03-26 13:50:00,130.62,131.0,130.6,130.87,201490.0,130.3918,130.7711,130.3718,130.6414,201490.0
2021-03-26 14:00:00,130.87,131.24,130.02,130.09,243406.0,130.6414,131.0107,129.7928,129.8627,243406.0
2021-03-26 14:10:00,130.11,130.23,129.63,130.15,314078.0,129.8827,130.0025,129.4035,129.9226,314078.0
2021-03-26 14:20:00,130.07,130.73,129.88,130.48,128517.0,129.8428,130.5016,129.6531,130.252,128517.0
2021-03-26 14:30:00,130.49,130.85,129.97,130.77,242416.0,130.262,130.6214,129.7429,130.5415,242416.0
2021-03-26 14:40:00,130.77,131.1,130.12,130.15,228989.0,130.5415,130.871,129.8927,129.9226,228989.0
2021-03-26 14:50:00,130.12,131.26,130.04,131.25,204823.0,129.8927,131.0307,129.8128,131.0207,204823.0
2021-03-26 15:00:00,131.24,131.36,130.51,130.61,93213.0,131.0107,131.1305,130.282,130.3818,93213.0
2021-03-26 15:10:00,130.61,131.44,130.6,131.44,90290.0,130.3818,131.2104,130.3718,131.2104,90290.0
2021-03-26 15:20:00,131.45,131.9,131.21,131.87,134440.0,131.2203,131.6696,130.9808,131.6396,134440.0
2021-03-26 15:30:00,131.86,132.44,131.85,132.41,226621.0,131.6296,132.2086,131.6196,132.1787,226621.0
2021-03-26 15:40:00,132.43,132.75,132.22,132.71,192185.0,132.1986,132.5181,131.989,132.4781,192185.0
2021-03-26 15:50:00,132.74,133.21,132.51,133.17,739034.0,132.5081,132.9773,132.2785,132.9373,739034.0
2021-03-29 09:30:00,132.62,132.91,131.48,132.89,301760.0,132.3883,132.6778,131.2503,132.6578,301760.0
2021-03-29 09:40:00,132.87,133.01,131.86,132.49,244950.0,132.6379,132.7776,131.6296,132.2585,244950.0
2021-03-29 09:50:00,132.56,133.07,131.27,131.32,160874.0,132.3284,132.8375,131.0407,131.0906,160874.0
2021-03-29 10:00:00,131.25,131.81,131.15,131.56,112186.0,131.0207,131.5797,130.9209,131.3302,112186.0
2021-03-29 10:10:00,131.58,132.28,131.47,131.81,87201.0,131.3501,132.0489,131.2403,131.5797,87201.0
2021-03-29 10:20:00,131.78,131.78,130.92,130.93,45123.0,131.5498,131.5498,130.6913,130.7013,45123.0
2021-03-29 10:30:00,130.76,131.51,130.63,130.93,129707.0,130.5315,131.2802,130.4018,130.7013,129707.0
2021-03-29 10:40:00,130.95,131.16,130.19,130.29,105989.0,130.7212,130.9309,129.9625,130.0624,105989.0
2021-03-29 10:50:00,130.26,130.5,129.52,129.67,111741.0,130.0324,130.272,129.2937,129.4435,111741.0
2021-03-29 11:00:00,129.65,129.9,129.37,129.78,118094.0,129.4235,129.6731,129.144,129.5533,118094.0
2021-03-29 11:10:00,129.78,130.0,129.01,129.3,214291.0,129.5533,129.7729,128.7846,129.0741,214291.0
2021-03-29 11:20:00,129.34,129.42,129.04,129.12,410587.0,129.114,129.1939,128.8146,128.8944,410587.0
2021-03-29 11:30:00,129.14,129.81,129.05,129.37,235983.0,128.9144,129.5832,128.8245,129.144,235983.0
2021-03-29 11:40:00,129.34,129.86,129.34,129.47,218971.0,129.114,129.6331,129.114,129.2438,218971.0
2021-03-29 11:50:00,129.45,130.46,129.32,130.27,233474.0,129.2238,130.2321,129.0941,130.0424,233474.0
2021-03-29 12:00:00,130.15,130.52,129.29,129.33,216700.0,129.9226,130.292,129.0641,129.104,216700.0
2021-03-29 12:10:00,129.33,129.42,129.03,129.15,158833.0,129.104,129.1939,128.8046,128.9244,158833.0
2021-03-29 12:20:00,129.14,129.63,128.96,129.59,172160.0,128.9144,129.4035,128.7347,129.3636,172160.0
2021-03-29 12:30:00,129.6,130.17,129.54,130.04,64553.0,129.3736,129.9426,129.3137,129.8128,64553.0
2021-03-29 12:40:00,130.07,130.79,129.96,130.0,63941.0,129.8428,130.5615,129.7329,129.7729,63941.0
2021-03-29 12:50:00,130.01,131.0,129.81,130.93,103285.0,129.7829,130.7711,129.5832,130.7013,103285.0
2021-03-29 13:00:00,130.99,131.39,130.73,131.32,73670.0,130.7611,131.1604,130.5016,131.0906,73670.0
2021-03-29 13:10:00,131.32,131.38,130.61,130.75,102457.0,131.0906,131.1505,130.3818,130.5216,102457.0
2021-03-29 13:20:00,130.76,130.93,130.5,130.55,90009.0,130.5315,130.7013,130.272,130.3219,90009.0
2021-03-29 13:30:00,130.53,131.15,130.41,130.64,144690.0,130.302,130.9209,130.1822,130.4118,144690.0
2021-03-29 13:40:00,130.64,130.68,130.16,130.42,66567.0,130.4118,130.4517,129.9326,130.1921,66567.0
2021-03-29 13:50:00,130.42,130.57,129.65,129.74,226199.0,130.1921,130.3419,129.4235,129.5133,226199.0
2021-03-29 14:00:00,129.73,129.85,129.37,129.74,89614.0,129.5033,129.6231,129.144,129.5133,89614.0
2021-03-29 14:10:00,129.74,130.25,129.52,129.94,98413.0,129.5133,130.0224,129.2937,129.713,98413.0
2021-03-29 14:20:00,129.95,130.55,129.92,130.32,49176.0,129.723,130.3219,129.693,130.0923,49176.0
2021-03-29 14:30:00,130.25,130.28,129.39,129.46,56893.0,130.0224,130.0524,129.1639,129.2338,56893.0
2021-03-29 14:40:00,129.43,129.71,129.12,129.25,171388.0,129.2039,129.4834,128.8944,129.0242,171388.0
2021-03-29 14:50:00,129.23,129.52,129.09,129.39,97389.0,129.0042,129.2937,128.8645,129.1639,97389.0
2021-03-29 15:00:00,129.37,130.25,129.37,130.2,102855.0,129.144,130.0224,129.144,129.9725,102855.0
2021-03-29 15:10:00,130.14,130.44,129.97,130.31,45735.0,129.9126,130.2121,129.7429,130.0823,45735.0
2021-03-29 15:20:00,130.29,130.41,130.04,130.14,85628.0,130.0624,130.1822,129.8128,129.9126,85628.0
2021-03-29 15:30:00,130.16,130.25,129.88,130.01,68505.0,129.9326,130.0224,129.6531,129.7829,68505.0
2021-03-29 15:40:00,129.98,130.04,129.55,129.76,159291.0,129.7529,129.8128,129.3237,129.5333,159291.0
2021-03-29 15:50:00,129.74,129.75,129.02,129.28,327650.0,129.5133,129.5233,128.7946,129.0541,327650.0
2021-03-30 09:30:00,128.5,128.82,126.76,127.05,636266.0,128.2755,128.5949,126.5385,126.828,636266.0
2021-03-30 09:40:00,127.04,127.24,126.26,127.03,398912.0,126.818,127.0177,126.0394,126.8081,398912.0
2021-03-30 09:50:00,127.06,127.55,126.71,127.2,294817.0,126.838,127.3272,126.4886,126.9778,294817.0
2021-03-30 10:00:00,127.17,128.78,126.8,128.78,324133.0,126.9478,128.555,126.5785,128.555,324133.0
2021-03-30 10:10:00,128.75,129.24,128.14,128.15,265979.0,128.5251,129.0142,127.9161,127.9261,265979.0
2021-03-30 10:20:00,128.15,128.25,127.6,128.2,183141.0,127.9261,128.0259,127.3771,127.976,183141.0
2021-03-30 10:30:00,128.22,129.03,128.12,128.58,120951.0,127.996,128.8046,127.8962,128.3554,120951.0
2021-03-30 10:40:00,128.65,129.55,128.55,129.21,127954.0,128.4252,129.3237,128.3254,128.9843,127954.0
2021-03-30 10:50:00,129.22,130.07,128.96,129.94,86104.0,128.9942,129.8428,128.7347,129.713,86104.0
2021-03-30 11:00:00,130.04,131.34,129.96,131.34,261467.0,129.8128,131.1105,129.7329,131.1105,261467.0
2021-03-30 11:10:00,131.35,131.83,130.84,131.17,263815.0,131.1205,131.5997,130.6114,130.9408,263815.0
2021-03-30 11:20:00,131.13,131.16,130.54,130.75,129681.0,130.9009,130.9309,130.3119,130.5216,129681.0
2021-03-30 11:30:00,130.69,131.46,130.61,131.22,59557.0,130.4617,131.2303,130.3818,130.9907,59557.0
2021-03-30 11:40:00,131.22,131.56,130.52,130.74,105641.0,130.9907,131.3302,130.292,130.5116,105641.0
2021-03-30 11:50:00,130.75,130.76,129.94,130.37,150820.0,130.5216,130.5315,129.713,130.1422,150820.0
2021-03-30 12:00:00,130.33,130.76,130.0,130.68,64726.0,130.1023,130.5315,129.7729,130.4517,64726.0
2021-03-30 12:10:00,130.74,130.74,130.16,130.2,105428.0,130.5116,130.5116,129.9326,129.9725,105428.0
2021-03-30 12:20:00,130.19,130.88,130.04,130.79,52865.0,129.9625,130.6513,129.8128,130.5615,52865.0
2021-03-30 12:30:00,130.8,131.27,130.67,131.16,66148.0,130.5715,131.0407,130.4417,130.9309,66148.0
2021-03-30 12:40:00,131.17,131.23,130.84,131.16,30402.0,130.9408,131.0007,130.6114,130.9309,30402.0
2021-03-30 12:50:00,131.18,131.21,130.77,130.84,61720.0,130.9508,130.9808,130.5415,130.6114,61720.0
2021-03-30 13:00:00,130.78,130.78,130.23,130.38,45257.0,130.5515,130.5515,130.0025,130.1522,45257.0
2021-03-30 13:10:00,130.34,130.58,130.23,130.48,42219.0,130.1123,130.3519,130.0025,130.252,42219.0
2021-03-30 13:20:00,130.5,130.83,130.5,130.62,27097.0,130.272,130.6014,130.272,130.3918,27097.0
2021-03-30 13:30:00,130.59,130.64,130.11,130.58,53481.0,130.3618,130.4118,129.8827,130.3519,53481.0
2021-03-30 13:40:00,130.49,130.57,129.98,130.1,61583.0,130.262,130.3419,129.7529,129.8727,61583.0
2021-03-30 13:50:00,130.14,130.25,129.39,129.39,105469.0,129.9126,130.0224,129.1639,129.1639,105469.0
2021-03-30 14:00:00,129.44,130.02,129.3,129.92,64985.0,129.2139,129.7928,129.0741,129.693,64985.0
2021-03-30 14:10:00,129.88,130.17,129.72,129.84,34928.0,129.6531,129.9426,129.4934,129.6132,34928.0
2021-03-30 14:20:00,129.85,130.07,129.56,129.95,40624.0,129.6231,129.8428,129.3336,129.723,40624.0
2021-03-30 14:30:00,129.89,130.41,129.86,130.32,25399.0,129.6631,130.1822,129.6331,130.0923,25399.0
2021-03-30 14:40:00,130.31,130.4,130.04,130.17,63177.0,130.0823,130.1722,129.8128,129.9426,63177.0
2021-03-30 14:50:00,130.24,130.88,130.19,130.8,61664.0,130.0125,130.6513,129.9625,130.5715,61664.0
2021-03-30 15:00:00,130.72,131.04,130.6,130.92,217014.0,130.4916,130.8111,130.3718,130.6913,217014.0
2021-03-30 15:10:00,130.9,131.22,130.81,130.99,173212.0,130.6713,130.9907,130.5815,130.7611,173212.0
2021-03-30 15:20:00,130.98,131.07,130.73,130.83,157599.0,130.7512,130.841,130.5016,130.6014,157599.0
2021-03-30 15:30:00,130.83,130.99,130.38,130.49,164049.0,130.6014,130.7611,130.1522,130.262,164049.0
2021-03-30 15:40:00,130.51,130.57,130.22,130.42,176378.0,130.282,130.3419,129.9925,130.1921,176378.0
2021-03-30 15:50:00,130.39,130.5,129.86,130.22,430216.0,130.1622,130.272,129.6331,129.9925,430216.0
2021-03-31 09:30:00,131.55,133.09,131.18,132.35,265844.0,131.3202,132.8575,130.9508,132.1188,265844.0
2021-03-31 09:40:00,132.38,133.91,132.38,133.86,317567.0,132.1487,133.676,132.1487,133.6261,317567.0
2021-03-31 09:50:00,133.87,134.47,133.5,134.32,705710.0,133.6361,134.2351,133.2668,134.0853,705710.0
2021-03-31 10:00:00,134.34,134.79,133.99,134.75,471966.0,134.1053,134.5545,133.7559,134.5146,471966.0
2021-03-31 10:10:00,134.75,135.23,134.39,135.22,197959.0,134.5146,134.9937,134.1552,134.9838,197959.0
2021-03-31 10:20:00,135.15,135.52,134.8,134.91,268380.0,134.9139,135.2832,134.5645,134.6743,268380.0
2021-03-31 10:30:00,134.96,135.32,134.7,135.32,277368.0,134.7242,135.0836,134.4647,135.0836,277368.0
2021-03-31 10:40:00,135.32,135.77,135.32,135.44,232419.0,135.0836,135.5328,135.0836,135.2034,232419.0
2021-03-31 10:50:00,135.45,135.8,134.96,134.97,334980.0,135.2134,135.5627,134.7242,134.7342,334980.0
2021-03-31 11:00:00,134.97,134.99,133.9,134.12,380698.0,134.7342,134.7542,133.6661,133.8857,380698.0
2021-03-31 11:10:00,134.13,134.61,134.13,134.45,128750.0,133.8957,134.3748,133.8957,134.2151,128750.0
2021-03-31 11:20:00,134.46,134.47,133.95,134.16,102656.0,134.2251,134.2351,133.716,133.9256,102656.0
2021-03-31 11:30:00,134.14,134.3,133.8,134.18,144005.0,133.9056,134.0654,133.5662,133.9456,144005.0
2021-03-31 11:40:00,134.17,134.34,133.93,134.32,118623.0,133.9356,134.1053,133.696,134.0853,118623.0
2021-03-31 11:50:00,134.35,134.41,133.64,133.73,184475.0,134.1153,134.1752,133.4065,133.4964,184475.0
2021-03-31 12:00:00,133.75,134.04,133.68,133.97,90414.0,133.5163,133.8058,133.4464,133.7359,90414.0
2021-03-31 12:10:00,133.96,134.23,133.85,134.14,74663.0,133.726,133.9955,133.6162,133.9056,74663.0
2021-03-31 12:20:00,134.14,134.25,133.97,134.07,68956.0,133.9056,134.0155,133.7359,133.8358,68956.0
2021-03-31 12:30:00,134.09,134.26,134.0,134.13,53159.0,133.8557,134.0254,133.7659,133.8957,53159.0
2021-03-31 12:40:00,134.13,134.47,134.1,134.33,61167.0,133.8957,134.2351,133.8657,134.0953,61167.0
2021-03-31 12:50:00,134.32,134.48,133.94,134.05,48215.0,134.0853,134.245,133.706,133.8158,48215.0
2021-03-31 13:00:00,134.03,134.31,133.87,134.3,52379.0,133.7958,134.0753,133.6361,134.0654,52379.0
2021-03-31 13:10:00,134.33,134.84,134.33,134.83,68413.0,134.0953,134.6044,134.0953,134.5944,68413.0
2021-03-31 13:20:00,134.83,135.42,134.76,135.28,140064.0,134.5944,135.1834,134.5246,135.0437,140064.0
2021-03-31 13:30:00,135.29,135.56,135.1,135.17,60694.0,135.0536,135.3232,134.864,134.9338,60694.0
2021-03-31 13:40:00,135.13,135.23,134.8,135.05,116173.0,134.8939,134.9937,134.5645,134.8141,116173.0
2021-03-31 13:50:00,135.04,135.3,134.94,134.94,83756.0,134.8041,135.0636,134.7042,134.7042,83756.0
2021-03-31 14:00:00,134.97,135.07,134.65,134.85,47058.0,134.7342,134.834,134.4148,134.6144,47058.0
2021-03-31 14:10:00,134.85,135.3,134.64,135.25,67930.0,134.6144,135.0636,134.4048,135.0137,67930.0
2021-03-31 14:20:00,135.25,135.61,135.18,135.49,127214.0,135.0137,135.3731,134.9438,135.2533,127214.0
2021-03-31 14:30:00,135.5,135.52,135.17,135.17,98112.0,135.2633,135.2832,134.9338,134.9338,98112.0
2021-03-31 14:40:00,135.17,135.39,134.83,135.32,148730.0,134.9338,135.1535,134.5944,135.0836,148730.0
2021-03-31 14:50:00,135.34,135.66,135.26,135.45,87720.0,135.1035,135.423,135.0237,135.2134,87720.0
2021-03-31 15:00:00,135.44,136.01,135.44,136.0,116535.0,135.2034,135.7724,135.2034,135.7624,116535.0
2021-03-31 15:10:00,136.02,136.51,135.97,136.23,256231.0,135.7824,136.2715,135.7324,135.992,256231.0
2021-03-31 15:20:00,136.22,136.51,135.99,136.05,235176.0,135.982,136.2715,135.7524,135.8123,235176.0
2021-03-31 15:30:00,136.03,136.39,136.01,136.02,225611.0,135.7923,136.1517,135.7724,135.7824,225611.0
2021-03-31 15:40:00,136.01,136.37,135.81,136.13,260588.0,135.7724,136.1317,135.5727,135.8922,260588.0
2021-03-31 15:50:00,136.12,136.49,135.57,135.7,1054505.0,135.8822,136.2515,135.3331,135.4629,1054505.0
2021-04-01 09:30:00,137.34,137.65,136.26,137.64,324443.0,137.1001,137.4095,136.0219,137.3995,324443.0
2021-04-01 09:40:00,137.64,139.07,137.37,138.88,580477.0,137.3995,138.827,137.13,138.6374,580477.0
2021-04-01 09:50:00,138.76,138.89,138.33,138.8,106554.0,138.5176,138.6473,138.0883,138.5575,106554.0
2021-04-01 10:00:00,138.84,139.18,138.22,139.03,360831.0,138.5974,138.9368,137.9785,138.7871,360831.0
2021-04-01 10:10:00,139.06,139.81,138.92,139.34,320102.0,138.817,139.5657,138.6773,139.0966,320102.0
2021-04-01 10:20:00,139.32,139.56,139.16,139.28,130122.0,139.0766,139.3162,138.9169,139.0367,130122.0
2021-04-01 10:30:00,139.27,139.4,138.82,139.09,136663.0,139.0267,139.1565,138.5775,138.847,136663.0
2021-04-01 10:40:00,139.07,139.52,138.97,139.28,143176.0,138.827,139.2762,138.7272,139.0367,143176.0
2021-04-01 10:50:00,139.29,139.6,138.4,138.72,230577.0,139.0466,139.3561,138.1582,138.4776,230577.0
2021-04-01 11:00:00,138.72,138.84,137.98,138.1,119206.0,138.4776,138.5974,137.7389,137.8587,119206.0
2021-04-01 11:10:00,138.05,138.21,137.37,137.71,171249.0,137.8088,137.9685,137.13,137.4694,171249.0
2021-04-01 11:20:00,137.7,137.91,137.36,137.73,158563.0,137.4594,137.6691,137.12,137.4894,158563.0
2021-04-01 11:30:00,137.75,138.08,137.49,137.65,102195.0,137.5093,137.8388,137.2498,137.4095,102195.0
2021-04-01 11:40:00,137.63,137.79,137.18,137.69,113561.0,137.3895,137.5493,136.9403,137.4494,113561.0
2021-04-01 11:50:00,137.71,137.86,137.4,137.41,79321.0,137.4694,137.6191,137.1599,137.1699,79321.0
2021-04-01 12:00:00,137.37,137.74,137.34,137.34,93015.0,137.13,137.4994,137.1001,137.1001,93015.0
2021-04-01 12:10:00,137.31,137.69,137.19,137.68,78889.0,137.0701,137.4494,136.9503,137.4395,78889.0
2021-04-01 12:20:00,137.65,137.8,137.5,137.71,60484.0,137.4095,137.5592,137.2598,137.4694,60484.0
2021-04-01 12:30:00,137.74,137.81,137.33,137.4,50487.0,137.4994,137.5692,137.0901,137.1599,50487.0
2021-04-01 12:40:00,137.43,137.7,137.33,137.41,45346.0,137.1899,137.4594,137.0901,137.1699,45346.0
2021-04-01 12:50:00,137.39,137.5,137.24,137.48,145887.0,137.15,137.2598,137.0002,137.2398,145887.0
2021-04-01 13:00:00,137.47,137.71,137.44,137.54,79004.0,137.2298,137.4694,137.1999,137.2997,79004.0
2021-04-01 13:10:00,137.53,137.89,137.33,137.43,96564.0,137.2897,137.6491,137.0901,137.1899,96564.0
2021-04-01 13:20:00,137.46,137.56,137.08,137.12,126469.0,137.2198,137.3197,136.8405,136.8804,126469.0
2021-04-01 13:30:00,137.1,137.76,137.08,137.73,72081.0,136.8605,137.5193,136.8405,137.4894,72081.0
2021-04-01 13:40:00,137.73,137.75,137.2,137.27,88902.0,137.4894,137.5093,136.9603,137.0302,88902.0
2021-04-01 13:50:00,137.25,137.39,137.02,137.15,68743.0,137.0102,137.15,136.7806,136.9104,68743.0
2021-04-01 14:00:00,137.18,137.43,137.08,137.22,48613.0,136.9403,137.1899,136.8405,136.9803,48613.0
2021-04-01 14:10:00,137.21,137.68,137.21,137.36,56507.0,136.9703,137.4395,136.9703,137.12,56507.0
2021-04-01 14:20:00,137.36,137.47,137.29,137.34,51316.0,137.12,137.2298,137.0501,137.1001,51316.0
2021-04-01 14:30:00,137.34,137.48,137.14,137.42,107663.0,137.1001,137.2398,136.9004,137.1799,107663.0
2021-04-01 14:40:00,137.41,137.52,136.91,137.15,124977.0,137.1699,137.2797,136.6708,136.9104,124977.0
2021-04-01 14:50:00,137.16,137.27,136.73,136.81,99279.0,136.9204,137.0302,136.4911,136.571,99279.0
2021-04-01 15:00:00,136.74,136.81,136.51,136.68,139698.0,136.5011,136.571,136.2715,136.4412,139698.0
2021-04-01 15:10:00,136.66,136.68,135.96,136.34,243094.0,136.4212,136.4412,135.7225,136.1018,243094.0
2021-04-01 15:20:00,136.35,136.56,136.3,136.49,103312.0,136.1118,136.3214,136.0619,136.2515,103312.0
2021-04-01 15:30:00,136.48,136.78,136.41,136.56,133857.0,136.2416,136.541,136.1717,136.3214,133857.0
2021-04-01 15:40:00,136.5,136.55,136.23,136.47,138184.0,136.2615,136.3114,135.992,136.2316,138184.0
2021-04-01 15:50:00,136.46,137.04,136.37,137.04,278295.0,136.2216,136.8006,136.1317,136.8006,278295.0
2021-04-05 09:30:00,138.9,139.23,137.63,137.65,397257.0,138.6573,138.9868,137.3895,137.4095,397257.0
2021-04-05 09:40:00,137.66,138.47,137.1,138.45,205656.0,137.4195,138.2281,136.8605,138.2081,205656.0
2021-04-05 09:50:00,138.46,138.6,137.92,138.29,88671.0,138.2181,138.3579,137.679,138.0484,88671.0
2021-04-05 10:00:00,138.32,138.51,137.68,138.46,167327.0,138.0783,138.268,137.4395,138.2181,167327.0
2021-04-05 10:10:00,138.36,139.12,138.21,139.0,111585.0,138.1183,138.8769,137.9685,138.7572,111585.0
2021-04-05 10:20:00,139.01,139.36,138.86,139.13,102800.0,138.7671,139.1165,138.6174,138.8869,102800.0
2021-04-05 10:30:00,139.19,139.23,138.13,138.34,79168.0,138.9468,138.9868,137.8887,138.0983,79168.0
2021-04-05 10:40:00,138.27,138.46,138.0,138.12,75134.0,138.0284,138.2181,137.7589,137.8787,75134.0
2021-04-05 10:50:00,138.17,138.44,137.89,137.97,66622.0,137.9286,138.1981,137.6491,137.729,66622.0
2021-04-05 11:00:00,137.98,138.12,137.58,138.09,113984.0,137.7389,137.8787,137.3396,137.8487,113984.0
2021-04-05 11:10:00,138.08,138.47,138.07,138.31,75363.0,137.8388,138.2281,137.8288,138.0684,75363.0
2021-04-05 11:20:00,138.36,138.41,137.85,138.0,54344.0,138.1183,138.1682,137.6092,137.7589,54344.0
2021-04-05 11:30:00,137.89,138.21,137.76,137.76,49383.0,137.6491,137.9685,137.5193,137.5193,49383.0
2021-04-05 11:40:00,137.77,137.91,137.32,137.36,64992.0,137.5293,137.6691,137.0801,137.12,64992.0
2021-04-05 11:50:00,137.36,137.38,137.07,137.13,92108.0,137.12,137.14,136.8305,136.8904,92108.0
2021-04-05 12:00:00,137.12,137.41,137.1,137.24,74900.0,136.8804,137.1699,136.8605,137.0002,74900.0
2021-04-05 12:10:00,137.22,137.5,137.19,137.46,53790.0,136.9803,137.2598,136.9503,137.2198,53790.0
2021-04-05 12:20:00,137.44,137.54,136.94,136.96,84791.0,137.1999,137.2997,136.7008,136.7207,84791.0
2021-04-05 12:30:00,136.96,137.2,136.94,137.05,71463.0,136.7207,136.9603,136.7008,136.8106,71463.0
2021-04-05 12:40:00,137.03,137.38,136.91,137.38,52726.0,136.7906,137.14,136.6708,137.14,52726.0
2021-04-05 12:50:00,137.37,137.43,137.25,137.25,36769.0,137.13,137.1899,137.0102,137.0102,36769.0
2021-04-05 13:00:00,137.25,137.61,137.13,137.59,30772.0,137.0102,137.3696,136.8904,137.3496,30772.0
2021-04-05 13:10:00,137.64,138.19,137.49,138.06,103395.0,137.3995,137.9486,137.2498,137.8188,103395.0
2021-04-05 13:20:00,138.04,138.04,137.64,137.88,48775.0,137.7988,137.7988,137.3995,137.6391,48775.0
2021-04-05 13:30:00,137.85,137.93,137.69,137.72,38118.0,137.6092,137.689,137.4494,137.4794,38118.0
2021-04-05 13:40:00,137.7,138.01,137.64,137.97,47428.0,137.4594,137.7689,137.3995,137.729,47428.0
2021-04-05 13:50:00,137.96,138.04,137.8,137.87,58973.0,137.719,137.7988,137.5592,137.6291,58973.0
2021-04-05 14:00:00,137.88,138.1,137.86,138.1,61025.0,137.6391,137.8587,137.6191,137.8587,61025.0
2021-04-05 14:10:00,138.09,138.31,138.04,138.15,77554.0,137.8487,138.0684,137.7988,137.9086,77554.0
2021-04-05 14:20:00,138.15,138.28,137.96,138.06,44821.0,137.9086,138.0384,137.719,137.8188,44821.0
2021-04-05 14:30:00,138.08,138.16,137.98,138.0,40822.0,137.8388,137.9186,137.7389,137.7589,40822.0
2021-04-05 14:40:00,138.03,138.27,138.02,138.25,48072.0,137.7888,138.0284,137.7789,138.0085,48072.0
2021-04-05 14:50:00,138.24,138.41,138.19,138.32,32525.0,137.9985,138.1682,137.9486,138.0783,32525.0
2021-04-05 15:00:00,138.33,138.62,138.02,138.56,76902.0,138.0883,138.3778,137.7789,138.3179,76902.0
2021-04-05 15:10:00,138.56,138.63,138.4,138.51,66254.0,138.3179,138.3878,138.1582,138.268,66254.0
2021-04-05 15:20:00,138.49,138.54,138.25,138.34,98563.0,138.248,138.298,138.0085,138.0983,98563.0
2021-04-05 15:30:00,138.33,138.37,138.12,138.22,134292.0,138.0883,138.1283,137.8787,137.9785,134292.0
2021-04-05 15:40:00,138.23,138.55,138.13,138.42,153748.0,137.9885,138.3079,137.8887,138.1782,153748.0
2021-04-05 15:50:00,138.42,138.65,138.17,138.64,435503.0,138.1782,138.4078,137.9286,138.3978,435503.0
2021-04-06 09:30:00,138.42,139.1,137.39,137.94,178576.0,138.1782,138.857,137.15,137.699,178576.0
2021-04-06 09:40:00,137.91,138.35,137.6,138.27,94591.0,137.6691,138.1083,137.3596,138.0284,94591.0
2021-04-06 09:50:00,138.27,138.36,137.93,138.14,47312.0,138.0284,138.1183,137.689,137.8987,47312.0
2021-04-06 10:00:00,138.17,138.19,136.9,137.05,74091.0,137.9286,137.9486,136.6608,136.8106,74091.0
2021-04-06 10:10:00,137.05,137.59,136.77,137.44,77121.0,136.8106,137.3496,136.531,137.1999,77121.0
2021-04-06 10:20:00,137.46,137.55,137.2,137.41,73254.0,137.2198,137.3097,136.9603,137.1699,73254.0
2021-04-06 10:30:00,137.43,137.57,137.02,137.56,60518.0,137.1899,137.3297,136.7806,137.3197,60518.0
2021-04-06 10:40:00,137.59,137.85,137.44,137.72,38835.0,137.3496,137.6092,137.1999,137.4794,38835.0
2021-04-06 10:50:00,137.72,138.04,137.59,137.67,62407.0,137.4794,137.7988,137.3496,137.4295,62407.0
2021-04-06 11:00:00,137.73,137.73,137.13,137.56,34929.0,137.4894,137.4894,136.8904,137.3197,34929.0
2021-04-06 11:10:00,137.6,137.89,137.57,137.8,42927.0,137.3596,137.6491,137.3297,137.5592,42927.0
2021-04-06 11:20:00,137.84,138.21,137.83,138.09,31783.0,137.5992,137.9685,137.5892,137.8487,31783.0
2021-04-06 11:30:00,138.08,138.31,138.0,138.17,19785.0,137.8388,138.0684,137.7589,137.9286,19785.0
2021-04-06 11:40:00,138.17,138.39,138.1,138.29,38235.0,137.9286,138.1482,137.8587,138.0484,38235.0
2021-04-06 11:50:00,138.29,138.56,138.24,138.55,20032.0,138.0484,138.3179,137.9985,138.3079,20032.0
2021-04-06 12:00:00,138.56,138.58,138.29,138.52,24745.0,138.3179,138.3379,138.0484,138.278,24745.0
2021-04-06 12:10:00,138.56,138.58,137.94,137.94,16245.0,138.3179,138.3379,137.699,137.699,16245.0
2021-04-06 12:20:00,137.99,138.14,137.82,138.0,16096.0,137.7489,137.8987,137.5792,137.7589,16096.0
2021-04-06 12:30:00,138.0,138.22,137.94,138.17,44058.0,137.7589,137.9785,137.699,137.9286,44058.0
2021-04-06 12:40:00,138.19,138.32,138.04,138.15,24064.0,137.9486,138.0783,137.7988,137.9086,24064.0
2021-04-06 12:50:00,138.2,138.23,138.07,138.15,21791.0,137.9586,137.9885,137.8288,137.9086,21791.0
2021-04-06 13:00:00,138.14,138.22,137.62,137.62,36647.0,137.8987,137.9785,137.3796,137.3796,36647.0
2021-04-06 13:10:00,137.64,137.66,137.3,137.3,112576.0,137.3995,137.4195,137.0601,137.0601,112576.0
2021-04-06 13:20:00,137.3,137.35,137.09,137.18,79449.0,137.0601,137.11,136.8505,136.9403,79449.0
2021-04-06 13:30:00,137.12,137.51,137.06,137.44,50778.0,136.8804,137.2698,136.8205,137.1999,50778.0
2021-04-06 13:40:00,137.46,137.69,137.46,137.58,40583.0,137.2198,137.4494,137.2198,137.3396,40583.0
2021-04-06 13:50:00,137.55,137.66,137.28,137.31,52595.0,137.3097,137.4195,137.0402,137.0701,52595.0
2021-04-06 14:00:00,137.35,137.45,137.22,137.27,67868.0,137.11,137.2099,136.9803,137.0302,67868.0
2021-04-06 14:10:00,137.28,137.38,137.16,137.26,20361.0,137.0402,137.14,136.9204,137.0202,20361.0
2021-04-06 14:20:00,137.24,137.3,137.08,137.13,49643.0,137.0002,137.0601,136.8405,136.8904,49643.0
2021-04-06 14:30:00,137.12,137.17,136.72,136.74,78022.0,136.8804,136.9304,136.4811,136.5011,78022.0
2021-04-06 14:40:00,136.74,136.83,136.66,136.75,60683.0,136.5011,136.5909,136.4212,136.5111,60683.0
2021-04-06 14:50:00,136.73,136.75,136.38,136.44,150132.0,136.4911,136.5111,136.1417,136.2016,150132.0
2021-04-06 15:00:00,136.47,136.53,135.12,135.31,266398.0,136.2316,136.2915,134.8839,135.0736,266398.0
2021-04-06 15:10:00,135.31,135.67,135.24,135.55,140294.0,135.0736,135.433,135.0037,135.3132,140294.0
2021-04-06 15:20:00,135.56,135.61,135.33,135.49,186120.0,135.3232,135.3731,135.0936,135.2533,186120.0
2021-04-06 15:30:00,135.5,135.75,135.47,135.65,146590.0,135.2633,135.5128,135.2333,135.413,146590.0
2021-04-06 15:40:00,135.65,135.71,135.26,135.26,131510.0,135.413,135.4729,135.0237,135.0237,131510.0
2021-04-06 15:50:00,135.25,135.25,134.66,134.91,383334.0,135.0137,135.0137,134.4247,134.6743,383334.0
2021-04-07 09:30:00,135.02,135.26,133.51,134.15,230168.0,134.7841,135.0237,133.2767,133.9156,230168.0
2021-04-07 09:40:00,134.19,134.87,134.01,134.74,88186.0,133.9556,134.6344,133.7759,134.5046,88186.0
2021-04-07 09:50:00,134.82,135.42,134.52,135.11,90838.0,134.5845,135.1834,134.285,134.8739,90838.0
2021-04-07 10:00:00,135.11,135.13,134.29,134.5,90640.0,134.8739,134.8939,134.0554,134.265,90640.0
2021-04-07 10:10:00,134.5,134.89,134.37,134.42,44207.0,134.265,134.6543,134.1352,134.1852,44207.0
2021-04-07 10:20:00,134.41,134.88,134.32,134.68,131013.0,134.1752,134.6444,134.0853,134.4447,131013.0
2021-04-07 10:30:00,134.71,134.79,134.32,134.78,62433.0,134.4746,134.5545,134.0853,134.5445,62433.0
2021-04-07 10:40:00,134.85,134.9,134.07,134.17,50309.0,134.6144,134.6643,133.8358,133.9356,50309.0
2021-04-07 10:50:00,134.16,134.18,133.87,134.06,56390.0,133.9256,133.9456,133.6361,133.8258,56390.0
2021-04-07 11:00:00,134.05,134.41,133.79,134.38,140784.0,133.8158,134.1752,133.5563,134.1452,140784.0
2021-04-07 11:10:00,134.42,134.66,134.12,134.12,76907.0,134.1852,134.4247,133.8857,133.8857,76907.0
2021-04-07 11:20:00,134.08,134.11,133.76,133.97,44348.0,133.8457,133.8757,133.5263,133.7359,44348.0
2021-04-07 11:30:00,133.95,134.0,133.12,133.19,108426.0,133.716,133.7659,132.8874,132.9573,108426.0
2021-04-07 11:40:00,133.15,133.6,132.98,133.26,97113.0,132.9174,133.3666,132.7477,133.0272,97113.0
2021-04-07 11:50:00,133.26,133.52,133.21,133.45,52828.0,133.0272,133.2867,132.9773,133.2168,52828.0
2021-04-07 12:00:00,133.44,133.52,133.32,133.44,52415.0,133.2069,133.2867,133.0871,133.2069,52415.0
2021-04-07 12:10:00,133.42,133.42,132.79,132.92,69636.0,133.1869,133.1869,132.558,132.6878,69636.0
2021-04-07 12:20:00,132.95,133.23,132.83,133.11,45431.0,132.7177,132.9972,132.5979,132.8774,45431.0
2021-04-07 12:30:00,133.06,133.64,133.01,133.58,36694.0,132.8275,133.4065,132.7776,133.3466,36694.0
2021-04-07 12:40:00,133.56,133.71,133.41,133.62,15949.0,133.3267,133.4764,133.1769,133.3866,15949.0
2021-04-07 12:50:00,133.62,133.78,133.51,133.73,17429.0,133.3866,133.5463,133.2767,133.4964,17429.0
2021-04-07 13:00:00,133.72,133.82,133.42,133.44,12497.0,133.4864,133.5862,133.1869,133.2069,12497.0
2021-04-07 13:10:00,133.48,133.85,133.48,133.81,16365.0,133.2468,133.6162,133.2468,133.5762,16365.0
2021-04-07 13:20:00,133.78,133.81,133.59,133.69,23981.0,133.5463,133.5762,133.3566,133.4564,23981.0
2021-04-07 13:30:00,133.68,134.05,133.57,133.99,28128.0,133.4464,133.8158,133.3366,133.7559,28128.0
2021-04-07 13:40:00,134.01,134.04,133.77,133.81,34709.0,133.7759,133.8058,133.5363,133.5762,34709.0
2021-04-07 13:50:00,133.84,133.84,133.57,133.65,23979.0,133.6062,133.6062,133.3366,133.4165,23979.0
2021-04-07 14:00:00,133.65,134.12,133.62,134.12,49302.0,133.4165,133.8857,133.3866,133.8857,49302.0
2021-04-07 14:10:00,134.18,134.5,134.09,134.13,38895.0,133.9456,134.265,133.8557,133.8957,38895.0
2021-04-07 14:20:00,134.06,134.14,133.47,133.54,31513.0,133.8258,133.9056,133.2368,133.3067,31513.0
2021-04-07 14:30:00,133.51,133.62,133.08,133.14,87481.0,133.2767,133.3866,132.8475,132.9074,87481.0
2021-04-07 14:40:00,133.15,133.16,132.93,133.13,34236.0,132.9174,132.9274,132.6978,132.8974,34236.0
2021-04-07 14:50:00,133.13,133.2,132.72,132.84,108948.0,132.8974,132.9673,132.4881,132.6079,108948.0
2021-04-07 15:00:00,132.86,132.99,132.77,132.81,80985.0,132.6279,132.7577,132.538,132.578,80985.0
2021-04-07 15:10:00,132.83,132.85,132.14,132.3,140705.0,132.5979,132.6179,131.9091,132.0689,140705.0
2021-04-07 15:20:00,132.3,132.37,131.82,131.95,167361.0,132.0689,132.1387,131.5897,131.7195,167361.0
2021-04-07 15:30:00,131.87,131.99,131.47,131.75,146199.0,131.6396,131.7594,131.2403,131.5198,146199.0
2021-04-07 15:40:00,131.76,132.1,131.67,131.86,135768.0,131.5298,131.8692,131.44,131.6296,135768.0
2021-04-07 15:50:00,131.86,131.88,131.6,131.76,316864.0,131.6296,131.6496,131.3701,131.5298,316864.0
2021-04-08 09:30:00,132.84,134.36,132.84,133.84,250987.0,132.6079,134.1253,132.6079,133.6062,250987.0
2021-04-08 09:40:00,133.95,134.51,132.82,132.97,188785.0,133.716,134.275,132.588,132.7377,188785.0
2021-04-08 09:50:00,132.91,133.42,132.91,133.03,92889.0,132.6778,133.1869,132.6778,132.7976,92889.0
2021-04-08 10:00:00,133.05,133.25,132.51,132.58,141582.0,132.8175,133.0172,132.2785,132.3484,141582.0
2021-04-08 10:10:00,132.55,132.65,131.7,131.78,145674.0,132.3184,132.4182,131.4699,131.5498,145674.0
2021-04-08 10:20:00,131.83,132.6,131.83,132.1,85698.0,131.5997,132.3683,131.5997,131.8692,85698.0
2021-04-08 10:30:00,132.1,132.28,131.94,132.18,43210.0,131.8692,132.0489,131.7095,131.9491,43210.0
2021-04-08 10:40:00,132.27,132.85,132.26,132.77,113877.0,132.0389,132.6179,132.0289,132.538,113877.0
2021-04-08 10:50:00,132.86,133.1,132.51,133.06,47418.0,132.6279,132.8675,132.2785,132.8275,47418.0
2021-04-08 11:00:00,133.1,133.16,132.85,133.11,51888.0,132.8675,132.9274,132.6179,132.8774,51888.0
2021-04-08 11:10:00,133.1,133.12,132.74,132.9,76091.0,132.8675,132.8874,132.5081,132.6678,76091.0
2021-04-08 11:20:00,132.92,133.19,132.85,132.97,77070.0,132.6878,132.9573,132.6179,132.7377,77070.0
2021-04-08 11:30:00,132.97,133.44,132.93,133.44,47873.0,132.7377,133.2069,132.6978,133.2069,47873.0
2021-04-08 11:40:00,133.41,133.65,133.4,133.55,36524.0,133.1769,133.4165,133.1669,133.3167,36524.0
2021-04-08 11:50:00,133.54,133.8,133.51,133.68,44869.0,133.3067,133.5662,133.2767,133.4464,44869.0
2021-04-08 12:00:00,133.65,133.77,133.4,133.4,51176.0,133.4165,133.5363,133.1669,133.1669,51176.0
2021-04-08 12:10:00,133.45,133.83,133.24,133.78,96824.0,133.2168,133.5962,133.0072,133.5463,96824.0
2021-04-08 12:20:00,133.76,134.16,133.76,133.93,108527.0,133.5263,133.9256,133.5263,133.696,108527.0
2021-04-08 12:30:00,133.94,134.12,133.87,133.88,36737.0,133.706,133.8857,133.6361,133.6461,36737.0
2021-04-08 12:40:00,133.86,133.88,133.1,133.12,103635.0,133.6261,133.6461,132.8675,132.8874,103635.0
2021-04-08 12:50:00,133.11,133.39,133.07,133.09,57111.0,132.8774,133.157,132.8375,132.8575,57111.0
2021-04-08 13:00:00,133.09,133.17,132.7,132.7,183674.0,132.8575,132.9373,132.4682,132.4682,183674.0
2021-04-08 13:10:00,132.71,133.05,132.61,132.93,58615.0,132.4781,132.8175,132.3783,132.6978,58615.0
2021-04-08 13:20:00,132.9,132.9,132.61,132.63,49088.0,132.6678,132.6678,132.3783,132.3983,49088.0
2021-04-08 13:30:00,132.65,132.75,132.33,132.35,43469.0,132.4182,132.5181,132.0988,132.1188,43469.0
2021-04-08 13:40:00,132.33,132.34,132.1,132.14,65691.0,132.0988,132.1088,131.8692,131.9091,65691.0
2021-04-08 13:50:00,132.14,132.16,131.86,131.92,70133.0,131.9091,131.9291,131.6296,131.6895,70133.0
2021-04-08 14:00:00,131.93,132.37,131.91,132.34,77787.0,131.6995,132.1387,131.6795,132.1088,77787.0
2021-04-08 14:10:00,132.35,132.51,132.22,132.25,39327.0,132.1188,132.2785,131.989,132.0189,39327.0
2021-04-08 14:20:00,132.24,132.46,132.23,132.37,54455.0,132.009,132.2286,131.999,132.1387,54455.0
2021-04-08 14:30:00,132.34,132.4,132.18,132.24,35581.0,132.1088,132.1687,131.9491,132.009,35581.0
2021-04-08 14:40:00,132.21,132.29,132.09,132.11,124611.0,131.979,132.0589,131.8592,131.8792,124611.0
2021-04-08 14:50:00,132.11,132.29,131.96,132.22,109415.0,131.8792,132.0589,131.7295,131.989,109415.0
2021-04-08 15:00:00,132.19,132.37,131.85,131.96,117414.0,131.9591,132.1387,131.6196,131.7295,117414.0
2021-04-08 15:10:00,131.95,132.1,131.84,132.08,51659.0,131.7195,131.8692,131.6097,131.8492,51659.0
2021-04-08 15:20:00,132.09,132.31,132.0,132.21,87177.0,131.8592,132.0788,131.7694,131.979,87177.0
2021-04-08 15:30:00,132.22,132.39,131.98,132.02,141998.0,131.989,132.1587,131.7494,131.7893,141998.0
2021-04-08 15:40:00,132.03,132.16,131.9,132.08,213460.0,131.7993,131.9291,131.6696,131.8492,213460.0
2021-04-08 15:50:00,132.04,132.7,132.04,132.64,677996.0,131.8093,132.4682,131.8093,132.4083,677996.0
2021-04-09 09:30:00,132.93,132.93,130.67,130.77,286966.0,132.6978,132.6978,130.4417,130.5415,286966.0
2021-04-09 09:40:00,130.78,131.19,130.37,130.85,231663.0,130.5515,130.9608,130.1422,130.6214,231663.0
2021-04-09 09:50:00,130.88,130.99,130.0,130.68,338358.0,130.6513,130.7611,129.7729,130.4517,338358.0
2021-04-09 10:00:00,130.71,130.96,130.15,130.68,152428.0,130.4816,130.7312,129.9226,130.4517,152428.0
2021-04-09 10:10:00,130.73,131.41,130.34,131.33,258846.0,130.5016,131.1804,130.1123,131.1006,258846.0
2021-04-09 10:20:00,131.32,131.68,130.86,131.03,204825.0,131.0906,131.4499,130.6314,130.8011,204825.0
2021-04-09 10:30:00,131.06,131.49,130.88,131.07,83460.0,130.831,131.2603,130.6513,130.841,83460.0
2021-04-09 10:40:00,130.98,131.74,130.62,131.71,58100.0,130.7512,131.5098,130.3918,131.4799,58100.0
2021-04-09 10:50:00,131.7,131.73,130.83,130.93,86838.0,131.4699,131.4999,130.6014,130.7013,86838.0
2021-04-09 11:00:00,130.97,131.17,130.68,131.01,84468.0,130.7412,130.9408,130.4517,130.7811,84468.0
2021-04-09 11:10:00,131.0,131.49,130.92,131.33,62415.0,130.7711,131.2603,130.6913,131.1006,62415.0
2021-04-09 11:20:00,131.36,131.38,130.85,130.93,52307.0,131.1305,131.1505,130.6214,130.7013,52307.0
2021-04-09 11:30:00,130.94,131.03,130.76,130.89,76002.0,130.7112,130.8011,130.5315,130.6613,76002.0
2021-04-09 11:40:00,130.87,131.06,130.78,130.98,83859.0,130.6414,130.831,130.5515,130.7512,83859.0
2021-04-09 11:50:00,130.98,131.02,130.67,130.82,63043.0,130.7512,130.7911,130.4417,130.5914,63043.0
2021-04-09 12:00:00,130.8,130.87,130.53,130.59,75979.0,130.5715,130.6414,130.302,130.3618,75979.0
2021-04-09 12:10:00,130.57,130.57,130.24,130.48,102817.0,130.3419,130.3419,130.0125,130.252,102817.0
2021-04-09 12:20:00,130.47,130.67,130.39,130.59,64006.0,130.2421,130.4417,130.1622,130.3618,64006.0
2021-04-09 12:30:00,130.59,130.68,130.37,130.37,69751.0,130.3618,130.4517,130.1422,130.1422,69751.0
2021-04-09 12:40:00,130.37,130.46,130.19,130.25,83119.0,130.1422,130.2321,129.9625,130.0224,83119.0
2021-04-09 12:50:00,130.27,130.52,130.23,130.51,102426.0,130.0424,130.292,130.0025,130.282,102426.0
2021-04-09 13:00:00,130.52,130.59,130.26,130.27,78297.0,130.292,130.3618,130.0324,130.0424,78297.0
2021-04-09 13:10:00,130.27,130.28,129.93,130.16,144966.0,130.0424,130.0524,129.703,129.9326,144966.0
2021-04-09 13:20:00,130.15,130.19,129.89,130.06,70008.0,129.9226,129.9625,129.6631,129.8328,70008.0
2021-04-09 13:30:00,130.04,130.1,129.79,129.88,102782.0,129.8128,129.8727,129.5632,129.6531,102782.0
2021-04-09 13:40:00,129.86,129.94,129.58,129.71,73129.0,129.6331,129.713,129.3536,129.4834,73129.0
2021-04-09 13:50:00,129.72,129.99,129.64,129.91,71608.0,129.4934,129.7629,129.4135,129.683,71608.0
2021-04-09 14:00:00,129.92,129.94,129.68,129.75,98084.0,129.693,129.713,129.4534,129.5233,98084.0
2021-04-09 14:10:00,129.7,129.92,129.59,129.91,86475.0,129.4734,129.693,129.3636,129.683,86475.0
2021-04-09 14:20:00,129.88,129.97,129.59,129.66,118664.0,129.6531,129.7429,129.3636,129.4335,118664.0
2021-04-09 14:30:00,129.64,129.91,129.45,129.76,109968.0,129.4135,129.683,129.2238,129.5333,109968.0
2021-04-09 14:40:00,129.76,130.0,129.69,129.69,140400.0,129.5333,129.7729,129.4634,129.4634,140400.0
2021-04-09 14:50:00,129.69,129.78,129.47,129.67,70683.0,129.4634,129.5533,129.2438,129.4435,70683.0
2021-04-09 15:00:00,129.68,129.69,129.35,129.37,77484.0,129.4534,129.4634,129.124,129.144,77484.0
2021-04-09 15:10:00,129.36,129.49,129.19,129.4,106015.0,129.134,129.2638,128.9643,129.1739,106015.0
2021-04-09 15:20:00,129.39,129.95,129.33,129.9,213138.0,129.1639,129.723,129.104,129.6731,213138.0
2021-04-09 15:30:00,129.92,130.21,129.82,129.95,167408.0,129.693,129.9825,129.5932,129.723,167408.0
2021-04-09 15:40:00,129.95,130.01,129.78,129.94,194123.0,129.723,129.7829,129.5533,129.713,194123.0
2021-04-09 15:50:00,129.95,130.11,129.58,129.74,563476.0,129.723,129.8827,129.3536,129.5133,563476.0
2021-04-12 09:30:00,129.81,129.97,127.77,127.91,343841.0,129.5832,129.7429,127.5468,127.6865,343841.0
2021-04-12 09:40:00,127.92,127.98,126.79,126.85,415552.0,127.6965,127.7564,126.5685,126.6284,415552.0
2021-04-12 09:50:00,126.84,126.9,126.09,126.18,411440.0,126.6184,126.6783,125.8697,125.9596,411440.0
2021-04-12 10:00:00,126.17,127.26,126.17,127.21,310829.0,125.9496,127.0377,125.9496,126.9878,310829.0
2021-04-12 10:10:00,127.2,127.47,126.64,127.43,171285.0,126.9778,127.2473,126.4187,127.2074,171285.0
2021-04-12 10:20:00,127.43,127.52,127.06,127.16,130258.0,127.2074,127.2972,126.838,126.9378,130258.0
2021-04-12 10:30:00,127.17,127.24,126.24,126.71,215275.0,126.9478,127.0177,126.0194,126.4886,215275.0
2021-04-12 10:40:00,126.72,126.81,126.18,126.78,100674.0,126.4986,126.5885,125.9596,126.5585,100674.0
2021-04-12 10:50:00,126.78,127.05,126.68,126.68,133302.0,126.5585,126.828,126.4587,126.4587,133302.0
2021-04-12 11:00:00,126.72,127.02,126.58,126.62,59764.0,126.4986,126.7981,126.3589,126.3988,59764.0
2021-04-12 11:10:00,126.6,127.11,126.54,127.11,85875.0,126.3788,126.8879,126.3189,126.8879,85875.0
2021-04-12 11:20:00,127.13,127.16,126.9,127.13,45632.0,126.9079,126.9378,126.6783,126.9079,45632.0
2021-04-12 11:30:00,127.16,127.73,127.15,127.59,213658.0,126.9378,127.5068,126.9279,127.3671,213658.0
2021-04-12 11:40:00,127.59,127.73,127.26,127.29,210156.0,127.3671,127.5068,127.0377,127.0676,210156.0
2021-04-12 11:50:00,127.31,127.66,127.05,127.57,70692.0,127.0876,127.437,126.828,127.3471,70692.0
2021-04-12 12:00:00,127.58,127.79,127.42,127.68,43974.0,127.3571,127.5667,127.1974,127.4569,43974.0
2021-04-12 12:10:00,127.68,127.84,127.58,127.69,40303.0,127.4569,127.6167,127.3571,127.4669,40303.0
2021-04-12 12:20:00,127.73,128.2,127.66,128.2,91707.0,127.5068,127.976,127.437,127.976,91707.0
2021-04-12 12:30:00,128.22,128.6,128.18,128.31,131497.0,127.996,128.3753,127.9561,128.0858,131497.0
2021-04-12 12:40:00,128.3,128.38,128.04,128.17,57726.0,128.0758,128.1557,127.8163,127.9461,57726.0
2021-04-12 12:50:00,128.18,128.57,128.16,128.54,97656.0,127.9561,128.3454,127.9361,128.3154,97656.0
2021-04-12 13:00:00,128.54,128.63,128.45,128.57,75201.0,128.3154,128.4053,128.2256,128.3454,75201.0
2021-04-12 13:10:00,128.58,128.58,127.82,127.83,97924.0,128.3554,128.3554,127.5967,127.6067,97924.0
2021-04-12 13:20:00,127.85,128.1,127.76,128.03,108590.0,127.6266,127.8762,127.5368,127.8063,108590.0
2021-04-12 13:30:00,128.04,128.07,127.47,127.52,68271.0,127.8163,127.8462,127.2473,127.2972,68271.0
2021-04-12 13:40:00,127.52,127.56,127.32,127.43,96244.0,127.2972,127.3371,127.0976,127.2074,96244.0
2021-04-12 13:50:00,127.45,127.51,127.21,127.37,49716.0,127.2273,127.2872,126.9878,127.1475,49716.0
2021-04-12 14:00:00,127.44,127.52,127.05,127.15,63790.0,127.2173,127.2972,126.828,126.9279,63790.0
2021-04-12 14:10:00,127.14,127.59,127.12,127.44,96399.0,126.9179,127.3671,126.8979,127.2173,96399.0
2021-04-12 14:20:00,127.45,127.55,127.28,127.41,37448.0,127.2273,127.3272,127.0576,127.1874,37448.0
2021-04-12 14:30:00,127.45,127.68,127.35,127.57,33915.0,127.2273,127.4569,127.1275,127.3471,33915.0
2021-04-12 14:40:00,127.55,127.77,127.4,127.73,45375.0,127.3272,127.5468,127.1774,127.5068,45375.0
2021-04-12 14:50:00,127.69,127.83,127.6,127.71,58396.0,127.4669,127.6067,127.3771,127.4869,58396.0
2021-04-12 15:00:00,127.7,127.89,127.45,127.84,85522.0,127.4769,127.6666,127.2273,127.6167,85522.0
2021-04-12 15:10:00,127.83,128.13,127.68,127.69,165972.0,127.6067,127.9061,127.4569,127.4669,165972.0
2021-04-12 15:20:00,127.68,127.9,127.52,127.52,100681.0,127.4569,127.6765,127.2972,127.2972,100681.0
2021-04-12 15:30:00,127.5,127.54,127.34,127.5,138843.0,127.2772,127.3172,127.1175,127.2772,138843.0
2021-04-12 15:40:00,127.5,127.59,127.31,127.36,110337.0,127.2772,127.3671,127.0876,127.1375,110337.0
2021-04-12 15:50:00,127.35,127.36,126.83,127.1,581082.0,127.1275,127.1375,126.6084,126.8779,581082.0
2021-04-13 09:30:00,127.7,128.61,127.62,128.4,288595.0,127.4769,128.3853,127.397,128.1757,288595.0
2021-04-13 09:40:00,128.45,128.49,127.75,127.8,126736.0,128.2256,128.2655,127.5268,127.5767,126736.0
2021-04-13 09:50:00,127.77,128.9,127.54,128.69,279932.0,127.5468,128.6748,127.3172,128.4652,279932.0
2021-04-13 10:00:00,128.72,128.79,127.55,127.79,165036.0,128.4951,128.565,127.3272,127.5667,165036.0
2021-04-13 10:10:00,127.81,128.02,127.41,128.02,130442.0,127.5867,127.7963,127.1874,127.7963,130442.0
2021-04-13 10:20:00,127.95,128.7,127.9,128.57,91044.0,127.7265,128.4751,127.6765,128.3454,91044.0
2021-04-13 10:30:00,128.57,128.89,127.88,127.92,173921.0,128.3454,128.6648,127.6566,127.6965,173921.0
2021-04-13 10:40:00,127.9,128.17,127.66,127.96,116645.0,127.6765,127.9461,127.437,127.7364,116645.0
2021-04-13 10:50:00,127.91,128.16,127.66,128.16,88089.0,127.6865,127.9361,127.437,127.9361,88089.0
2021-04-13 11:00:00,128.18,128.18,127.61,127.87,74015.0,127.9561,127.9561,127.3871,127.6466,74015.0
2021-04-13 11:10:00,127.9,127.92,127.12,127.22,118480.0,127.6765,127.6965,126.8979,126.9977,118480.0
2021-04-13 11:20:00,127.2,127.2,126.84,127.13,62244.0,126.9778,126.9778,126.6184,126.9079,62244.0
2021-04-13 11:30:00,127.13,127.47,126.89,127.08,74252.0,126.9079,127.2473,126.6683,126.858,74252.0
2021-04-13 11:40:00,127.09,127.23,126.84,126.91,68727.0,126.868,127.0077,126.6184,126.6883,68727.0
2021-04-13 11:50:00,126.92,127.01,126.68,126.79,40426.0,126.6983,126.7881,126.4587,126.5685,40426.0
2021-04-13 12:00:00,126.81,126.92,126.74,126.76,82203.0,126.5885,126.6983,126.5186,126.5385,82203.0
2021-04-13 12:10:00,126.76,126.81,126.25,126.3,83245.0,126.5385,126.5885,126.0294,126.0793,83245.0
2021-04-13 12:20:00,126.27,126.39,126.1,126.1,76563.0,126.0494,126.1692,125.8797,125.8797,76563.0
2021-04-13 12:30:00,126.1,126.74,126.1,126.68,125332.0,125.8797,126.5186,125.8797,126.4587,125332.0
2021-04-13 12:40:00,126.69,126.73,126.11,126.23,73541.0,126.4687,126.5086,125.8897,126.0095,73541.0
2021-04-13 12:50:00,126.24,126.32,126.16,126.27,37943.0,126.0194,126.0993,125.9396,126.0494,37943.0
2021-04-13 13:00:00,126.27,126.66,126.27,126.52,47386.0,126.0494,126.4387,126.0494,126.299,47386.0
2021-04-13 13:10:00,126.52,126.78,126.31,126.78,56717.0,126.299,126.5585,126.0893,126.5585,56717.0
2021-04-13 13:20:00,126.77,127.03,126.75,126.97,97775.0,126.5485,126.8081,126.5286,126.7482,97775.0
2021-04-13 13:30:00,126.96,127.14,126.8,126.8,83764.0,126.7382,126.9179,126.5785,126.5785,83764.0
2021-04-13 13:40:00,126.8,127.08,126.79,126.9,68245.0,126.5785,126.858,126.5685,126.6783,68245.0
2021-04-13 13:50:00,126.88,127.09,126.84,127.03,58710.0,126.6583,126.868,126.6184,126.8081,58710.0
2021-04-13 14:00:00,127.04,127.26,126.99,127.14,93803.0,126.818,127.0377,126.7681,126.9179,93803.0
2021-04-13 14:10:00,127.16,127.22,126.99,127.0,94960.0,126.9378,126.9977,126.7681,126.7781,94960.0
2021-04-13 14:20:00,126.99,127.34,126.99,127.33,62733.0,126.7681,127.1175,126.7681,127.1075,62733.0
2021-04-13 14:30:00,127.33,127.53,127.24,127.24,60011.0,127.1075,127.3072,127.0177,127.0177,60011.0
2021-04-13 14:40:00,127.23,127.57,127.21,127.54,85846.0,127.0077,127.3471,126.9878,127.3172,85846.0
2021-04-13 14:50:00,127.54,127.75,127.49,127.73,56899.0,127.3172,127.5268,127.2673,127.5068,56899.0
2021-04-13 15:00:00,127.72,128.26,127.69,128.24,92996.0,127.4969,128.0359,127.4669,128.016,92996.0
2021-04-13 15:10:00,128.22,128.75,128.18,128.44,129321.0,127.996,128.5251,127.9561,128.2156,129321.0
2021-04-13 15:20:00,128.45,128.64,128.32,128.4,77472.0,128.2256,128.4153,128.0958,128.1757,77472.0
2021-04-13 15:30:00,128.41,128.62,128.37,128.49,116631.0,128.1857,128.3953,128.1457,128.2655,116631.0
2021-04-13 15:40:00,128.5,129.01,128.5,128.92,139593.0,128.2755,128.7846,128.2755,128.6948,139593.0
2021-04-13 15:50:00,128.92,129.02,128.66,128.95,286781.0,128.6948,128.7946,128.4352,128.7247,286781.0
2021-04-14 09:30:00,129.68,131.58,129.21,131.52,330927.0,129.4534,131.3501,128.9843,131.2902,330927.0
2021-04-14 09:40:00,131.5,131.87,131.49,131.69,220838.0,131.2703,131.6396,131.2603,131.4599,220838.0
2021-04-14 09:50:00,131.66,133.45,131.65,133.08,363631.0,131.43,133.2168,131.42,132.8475,363631.0
2021-04-14 10:00:00,133.07,133.88,132.89,133.77,322959.0,132.8375,133.6461,132.6578,133.5363,322959.0
2021-04-14 10:10:00,133.77,134.02,133.26,133.69,208769.0,133.5363,133.7859,133.0272,133.4564,208769.0
2021-04-14 10:20:00,133.68,133.81,133.3,133.34,144742.0,133.4464,133.5762,133.0671,133.107,144742.0
2021-04-14 10:30:00,133.38,134.22,133.38,133.94,291433.0,133.147,133.9855,133.147,133.706,291433.0
2021-04-14 10:40:00,133.95,134.41,133.84,134.39,165024.0,133.716,134.1752,133.6062,134.1552,165024.0
2021-04-14 10:50:00,134.4,134.48,134.09,134.18,237178.0,134.1652,134.245,133.8557,133.9456,237178.0
2021-04-14 11:00:00,134.19,134.28,133.84,133.86,153070.0,133.9556,134.0454,133.6062,133.6261,153070.0
2021-04-14 11:10:00,133.87,134.06,133.69,133.7,133164.0,133.6361,133.8258,133.4564,133.4664,133164.0
2021-04-14 11:20:00,133.7,133.74,133.17,133.39,172084.0,133.4664,133.5063,132.9373,133.157,172084.0
2021-04-14 11:30:00,133.44,134.16,133.2,134.07,153851.0,133.2069,133.9256,132.9673,133.8358,153851.0
2021-04-14 11:40:00,134.1,134.31,133.99,134.04,139785.0,133.8657,134.0753,133.7559,133.8058,139785.0
2021-04-14 11:50:00,134.11,134.31,134.09,134.27,46155.0,133.8757,134.0753,133.8557,134.0354,46155.0
2021-04-14 12:00:00,134.27,134.34,133.6,134.02,114673.0,134.0354,134.1053,133.3666,133.7859,114673.0
2021-04-14 12:10:00,134.0,134.37,133.94,134.34,86955.0,133.7659,134.1352,133.706,134.1053,86955.0
2021-04-14 12:20:00,134.36,134.38,133.87,133.89,74131.0,134.1253,134.1452,133.6361,133.6561,74131.0
2021-04-14 12:30:00,133.91,134.36,133.88,134.33,60446.0,133.676,134.1253,133.6461,134.0953,60446.0
2021-04-14 12:40:00,134.33,134.48,134.17,134.39,47810.0,134.0953,134.245,133.9356,134.1552,47810.0
2021-04-14 12:50:00,134.39,134.55,134.0,134.12,68290.0,134.1552,134.3149,133.7659,133.8857,68290.0
2021-04-14 13:00:00,134.13,134.14,133.85,133.96,98930.0,133.8957,133.9056,133.6162,133.726,98930.0
2021-04-14 13:10:00,133.96,134.07,133.84,134.0,68803.0,133.726,133.8358,133.6062,133.7659,68803.0
2021-04-14 13:20:00,134.01,134.02,133.6,133.63,96519.0,133.7759,133.7859,133.3666,133.3965,96519.0
2021-04-14 13:30:00,133.64,133.69,133.36,133.54,49624.0,133.4065,133.4564,133.127,133.3067,49624.0
2021-04-14 13:40:00,133.53,133.83,133.43,133.7,34315.0,133.2967,133.5962,133.1969,133.4664,34315.0
2021-04-14 13:50:00,133.72,133.79,132.72,132.82,96151.0,133.4864,133.5563,132.4881,132.588,96151.0
2021-04-14 14:00:00,132.8,132.99,132.17,132.25,81910.0,132.568,132.7577,131.9391,132.0189,81910.0
2021-04-14 14:10:00,132.27,133.08,132.16,133.07,81133.0,132.0389,132.8475,131.9291,132.8375,81133.0
2021-04-14 14:20:00,133.03,133.42,133.01,133.37,43986.0,132.7976,133.1869,132.7776,133.137,43986.0
2021-04-14 14:30:00,133.41,133.51,132.99,133.24,40019.0,133.1769,133.2767,132.7577,133.0072,40019.0
2021-04-14 14:40:00,133.27,133.51,133.03,133.05,45405.0,133.0372,133.2767,132.7976,132.8175,45405.0
2021-04-14 14:50:00,133.05,133.06,132.22,132.31,182526.0,132.8175,132.8275,131.989,132.0788,182526.0
2021-04-14 15:00:00,132.29,132.32,131.48,131.59,103432.0,132.0589,132.0888,131.2503,131.3601,103432.0
2021-04-14 15:10:00,131.63,132.21,131.5,132.18,175398.0,131.4,131.979,131.2703,131.9491,175398.0
2021-04-14 15:20:00,132.17,132.7,132.05,132.42,91204.0,131.9391,132.4682,131.8193,132.1886,91204.0
2021-04-14 15:30:00,132.43,132.51,132.05,132.14,100312.0,132.1986,132.2785,131.8193,131.9091,100312.0
2021-04-14 15:40:00,132.15,132.25,131.93,132.24,93724.0,131.9191,132.0189,131.6995,132.009,93724.0
2021-04-14 15:50:00,132.25,132.45,132.04,132.3,368186.0,132.0189,132.2186,131.8093,132.0689,368186.0
2021-04-15 09:30:00,133.72,134.42,133.1,134.37,465356.0,133.4864,134.1852,132.8675,134.1352,465356.0
2021-04-15 09:40:00,134.34,135.04,134.3,134.76,504922.0,134.1053,134.8041,134.0654,134.5246,504922.0
2021-04-15 09:50:00,134.82,135.42,134.55,135.31,271661.0,134.5845,135.1834,134.3149,135.0736,271661.0
2021-04-15 10:00:00,135.25,135.27,134.11,134.16,192498.0,135.0137,135.0337,133.8757,133.9256,192498.0
2021-04-15 10:10:00,134.22,134.44,133.19,133.58,152974.0,133.9855,134.2051,132.9573,133.3466,152974.0
2021-04-15 10:20:00,133.64,134.59,133.59,134.58,110933.0,133.4065,134.3549,133.3566,134.3449,110933.0
2021-04-15 10:30:00,134.6,134.66,133.64,133.79,99076.0,134.3648,134.4247,133.4065,133.5563,99076.0
2021-04-15 10:40:00,133.79,134.88,133.77,134.5,194644.0,133.5563,134.6444,133.5363,134.265,194644.0
2021-04-15 10:50:00,134.57,135.05,134.47,134.58,109866.0,134.3349,134.8141,134.2351,134.3449,109866.0
2021-04-15 11:00:00,134.59,134.8,134.44,134.48,109755.0,134.3549,134.5645,134.2051,134.245,109755.0
2021-04-15 11:10:00,134.46,134.46,133.67,133.92,82435.0,134.2251,134.2251,133.4365,133.686,82435.0
2021-04-15 11:20:00,133.92,134.0,133.51,133.72,98222.0,133.686,133.7659,133.2767,133.4864,98222.0
2021-04-15 11:30:00,133.74,134.51,133.62,134.39,61970.0,133.5063,134.275,133.3866,134.1552,61970.0
2021-04-15 11:40:00,134.41,134.54,134.22,134.33,72675.0,134.1752,134.3049,133.9855,134.0953,72675.0
2021-04-15 11:50:00,134.28,134.41,134.19,134.28,40535.0,134.0454,134.1752,133.9556,134.0454,40535.0
2021-04-15 12:00:00,134.33,134.34,133.83,133.86,66998.0,134.0953,134.1053,133.5962,133.6261,66998.0
2021-04-15 12:10:00,133.87,134.09,133.64,133.94,140743.0,133.6361,133.8557,133.4065,133.706,140743.0
2021-04-15 12:20:00,133.94,134.02,133.63,133.7,65019.0,133.706,133.7859,133.3965,133.4664,65019.0
2021-04-15 12:30:00,133.72,133.79,133.45,133.45,85464.0,133.4864,133.5563,133.2168,133.2168,85464.0
2021-04-15 12:40:00,133.45,133.52,133.09,133.17,136705.0,133.2168,133.2867,132.8575,132.9373,136705.0
2021-04-15 12:50:00,133.17,133.42,133.12,133.41,210639.0,132.9373,133.1869,132.8874,133.1769,210639.0
2021-04-15 13:00:00,133.41,133.86,133.4,133.51,86688.0,133.1769,133.6261,133.1669,133.2767,86688.0
2021-04-15 13:10:00,133.54,133.7,133.16,133.63,113155.0,133.3067,133.4664,132.9274,133.3965,113155.0
2021-04-15 13:20:00,133.61,133.67,133.41,133.43,62476.0,133.3766,133.4365,133.1769,133.1969,62476.0
2021-04-15 13:30:00,133.44,134.02,133.44,133.89,93363.0,133.2069,133.7859,133.2069,133.6561,93363.0
2021-04-15 13:40:00,133.9,134.14,133.65,133.73,80485.0,133.6661,133.9056,133.4165,133.4964,80485.0
2021-04-15 13:50:00,133.83,134.08,133.73,134.04,45392.0,133.5962,133.8457,133.4964,133.8058,45392.0
2021-04-15 14:00:00,134.08,134.39,133.93,134.27,86598.0,133.8457,134.1552,133.696,134.0354,86598.0
2021-04-15 14:10:00,134.26,134.28,133.84,134.12,53300.0,134.0254,134.0454,133.6062,133.8857,53300.0
2021-04-15 14:20:00,134.15,134.42,134.1,134.38,70012.0,133.9156,134.1852,133.8657,134.1452,70012.0
2021-04-15 14:30:00,134.42,134.44,134.15,134.21,66747.0,134.1852,134.2051,133.9156,133.9755,66747.0
2021-04-15 14:40:00,134.2,134.21,133.9,133.98,57580.0,133.9655,133.9755,133.6661,133.7459,57580.0
2021-04-15 14:50:00,133.99,134.14,133.87,133.91,54500.0,133.7559,133.9056,133.6361,133.676,54500.0
2021-04-15 15:00:00,133.96,134.07,133.55,133.58,91112.0,133.726,133.8358,133.3167,133.3466,91112.0
2021-04-15 15:10:00,133.58,133.58,133.12,133.42,99540.0,133.3466,133.3466,132.8874,133.1869,99540.0
2021-04-15 15:20:00,133.4,133.53,133.23,133.32,60766.0,133.1669,133.2967,132.9972,133.0871,60766.0
2021-04-15 15:30:00,133.35,133.78,133.33,133.57,126025.0,133.117,133.5463,133.0971,133.3366,126025.0
2021-04-15 15:40:00,133.64,134.05,133.58,133.98,236968.0,133.4065,133.8158,133.3466,133.7459,236968.0
2021-04-15 15:50:00,133.97,134.04,133.42,133.73,692012.0,133.7359,133.8058,133.1869,133.4964,692012.0
2021-04-16 09:30:00,134.55,134.56,131.68,132.16,439296.0,134.3149,134.3249,131.4499,131.9291,439296.0
2021-04-16 09:40:00,132.24,133.7,131.9,133.7,441817.0,132.009,133.4664,131.6696,133.4664,441817.0
2021-04-16 09:50:00,133.73,133.78,132.0,132.23,264362.0,133.4964,133.5463,131.7694,131.999,264362.0
2021-04-16 10:00:00,132.24,132.28,131.41,131.77,183460.0,132.009,132.0489,131.1804,131.5398,183460.0
2021-04-16 10:10:00,131.68,132.2,131.62,131.86,106135.0,131.4499,131.969,131.39,131.6296,106135.0
2021-04-16 10:20:00,131.76,132.06,131.31,131.4,56199.0,131.5298,131.8293,131.0806,131.1704,56199.0
2021-04-16 10:30:00,131.44,131.64,131.16,131.4,113107.0,131.2104,131.41,130.9309,131.1704,113107.0
2021-04-16 10:40:00,131.42,132.16,131.42,132.14,89387.0,131.1904,131.9291,131.1904,131.9091,89387.0
2021-04-16 10:50:00,132.17,132.17,131.22,131.25,51917.0,131.9391,131.9391,130.9907,131.0207,51917.0
2021-04-16 11:00:00,131.27,131.51,131.2,131.29,99828.0,131.0407,131.2802,130.9708,131.0606,99828.0
2021-04-16 11:10:00,131.25,131.34,130.62,130.93,102345.0,131.0207,131.1105,130.3918,130.7013,102345.0
2021-04-16 11:20:00,130.97,131.26,130.92,131.0,61814.0,130.7412,131.0307,130.6913,130.7711,61814.0
2021-04-16 11:30:00,131.0,131.5,130.99,131.28,64617.0,130.7711,131.2703,130.7611,131.0506,64617.0
2021-04-16 11:40:00,131.27,131.38,131.01,131.06,39837.0,131.0407,131.1505,130.7811,130.831,39837.0
2021-04-16 11:50:00,131.05,131.2,130.87,131.15,51526.0,130.821,130.9708,130.6414,130.9209,51526.0
2021-04-16 12:00:00,131.07,131.11,130.69,130.73,56344.0,130.841,130.8809,130.4617,130.5016,56344.0
2021-04-16 12:10:00,130.75,130.75,130.5,130.59,87128.0,130.5216,130.5216,130.272,130.3618,87128.0
2021-04-16 12:20:00,130.57,131.5,130.53,131.06,113399.0,130.3419,131.2703,130.302,130.831,113399.0
2021-04-16 12:30:00,131.05,131.12,130.63,130.65,25171.0,130.821,130.8909,130.4018,130.4217,25171.0
2021-04-16 12:40:00,130.66,130.83,130.59,130.75,22999.0,130.4317,130.6014,130.3618,130.5216,22999.0
2021-04-16 12:50:00,130.73,130.9,130.44,130.85,85356.0,130.5016,130.6713,130.2121,130.6214,85356.0
2021-04-16 13:00:00,130.88,130.89,130.66,130.83,64693.0,130.6513,130.6613,130.4317,130.6014,64693.0
2021-04-16 13:10:00,130.82,130.89,130.47,130.51,60625.0,130.5914,130.6613,130.2421,130.282,60625.0
2021-04-16 13:20:00,130.53,130.83,130.48,130.63,51569.0,130.302,130.6014,130.252,130.4018,51569.0
2021-04-16 13:30:00,130.65,130.78,130.52,130.62,81729.0,130.4217,130.5515,130.292,130.3918,81729.0
2021-04-16 13:40:00,130.61,130.74,130.36,130.37,79709.0,130.3818,130.5116,130.1322,130.1422,79709.0
2021-04-16 13:50:00,130.37,130.45,130.02,130.13,163574.0,130.1422,130.2221,129.7928,129.9026,163574.0
2021-04-16 14:00:00,130.11,130.6,130.09,130.49,125345.0,129.8827,130.3718,129.8627,130.262,125345.0
2021-04-16 14:10:00,130.49,130.61,130.29,130.59,145685.0,130.262,130.3818,130.0624,130.3618,145685.0
2021-04-16 14:20:00,130.67,131.1,130.6,131.1,56158.0,130.4417,130.871,130.3718,130.871,56158.0
2021-04-16 14:30:00,131.15,131.35,131.08,131.24,168618.0,130.9209,131.1205,130.851,131.0107,168618.0
2021-04-16 14:40:00,131.22,131.37,131.03,131.29,130109.0,130.9907,131.1405,130.8011,131.0606,130109.0
2021-04-16 14:50:00,131.31,131.56,131.29,131.55,80290.0,131.0806,131.3302,131.0606,131.3202,80290.0
2021-04-16 15:00:00,131.55,131.63,131.32,131.6,147573.0,131.3202,131.4,131.0906,131.3701,147573.0
2021-04-16 15:10:00,131.61,131.9,131.61,131.84,140192.0,131.3801,131.6696,131.3801,131.6097,140192.0
2021-04-16 15:20:00,131.84,131.86,131.53,131.65,188272.0,131.6097,131.6296,131.3002,131.42,188272.0
2021-04-16 15:30:00,131.67,131.69,131.39,131.65,114646.0,131.44,131.4599,131.1604,131.42,114646.0
2021-04-16 15:40:00,131.65,131.77,131.53,131.67,171361.0,131.42,131.5398,131.3002,131.44,171361.0
2021-04-16 15:50:00,131.68,131.71,131.22,131.5,525585.0,131.4499,131.4799,130.9907,131.2703,525585.0
2021-04-19 09:30:00,130.43,131.34,129.8,131.23,283323.0,130.2021,131.1105,129.5732,131.0007,283323.0
2021-04-19 09:40:00,131.16,131.58,130.94,131.54,112199.0,130.9309,131.3501,130.7112,131.3102,112199.0
2021-04-19 09:50:00,131.54,132.14,130.9,131.1,178530.0,131.3102,131.9091,130.6713,130.871,178530.0
2021-04-19 10:00:00,131.17,131.17,129.69,129.96,178984.0,130.9408,130.9408,129.4634,129.7329,178984.0
2021-04-19 10:10:00,129.89,129.99,129.29,129.3,181999.0,129.6631,129.7629,129.0641,129.0741,181999.0
2021-04-19 10:20:00,129.32,129.99,129.03,129.57,168060.0,129.0941,129.7629,128.8046,129.3436,168060.0
2021-04-19 10:30:00,129.58,129.6,129.02,129.26,151537.0,129.3536,129.3736,128.7946,129.0342,151537.0
2021-04-19 10:40:00,129.28,129.33,128.09,128.61,340509.0,129.0541,129.104,127.8662,128.3853,340509.0
2021-04-19 10:50:00,128.58,129.12,128.49,128.6,93369.0,128.3554,128.8944,128.2655,128.3753,93369.0
2021-04-19 11:00:00,128.61,128.74,127.96,128.1,147492.0,128.3853,128.5151,127.7364,127.8762,147492.0
2021-04-19 11:10:00,128.09,128.51,127.88,128.49,193243.0,127.8662,128.2855,127.6566,128.2655,193243.0
2021-04-19 11:20:00,128.49,128.63,128.05,128.26,126300.0,128.2655,128.4053,127.8263,128.0359,126300.0
2021-04-19 11:30:00,128.3,128.43,127.93,128.42,80927.0,128.0758,128.2056,127.7065,128.1956,80927.0
2021-04-19 11:40:00,128.49,128.68,128.25,128.42,131109.0,128.2655,128.4552,128.0259,128.1956,131109.0
2021-04-19 11:50:00,128.4,128.69,128.2,128.2,49716.0,128.1757,128.4652,127.976,127.976,49716.0
2021-04-19 12:00:00,128.18,128.59,127.99,128.51,62697.0,127.9561,128.3653,127.7664,128.2855,62697.0
2021-04-19 12:10:00,128.55,128.8,128.54,128.59,33869.0,128.3254,128.575,128.3154,128.3653,33869.0
2021-04-19 12:20:00,128.58,128.67,127.98,128.09,46475.0,128.3554,128.4452,127.7564,127.8662,46475.0
2021-04-19 12:30:00,128.1,128.14,127.81,128.03,79934.0,127.8762,127.9161,127.5867,127.8063,79934.0
2021-04-19 12:40:00,128.03,128.04,127.61,127.79,95822.0,127.8063,127.8163,127.3871,127.5667,95822.0
2021-04-19 12:50:00,127.78,128.3,127.69,128.19,67363.0,127.5568,128.0758,127.4669,127.966,67363.0
2021-04-19 13:00:00,128.18,128.59,128.16,128.5,44539.0,127.9561,128.3653,127.9361,128.2755,44539.0
2021-04-19 13:10:00,128.53,128.71,128.11,128.25,81204.0,128.3054,128.4851,127.8862,128.0259,81204.0
2021-04-19 13:20:00,128.25,128.34,128.17,128.31,30495.0,128.0259,128.1158,127.9461,128.0858,30495.0
2021-04-19 13:30:00,128.37,128.99,128.23,128.99,94393.0,128.1457,128.7646,128.006,128.7646,94393.0
2021-04-19 13:40:00,129.0,129.02,128.61,128.65,56126.0,128.7746,128.7946,128.3853,128.4252,56126.0
2021-04-19 13:50:00,128.65,128.91,128.55,128.83,30703.0,128.4252,128.6848,128.3254,128.6049,30703.0
2021-04-19 14:00:00,128.85,129.18,128.79,128.92,34873.0,128.6249,128.9543,128.565,128.6948,34873.0
2021-04-19 14:10:00,128.93,129.34,128.93,129.32,46744.0,128.7047,129.114,128.7047,129.0941,46744.0
2021-04-19 14:20:00,129.33,129.51,129.27,129.4,41747.0,129.104,129.2837,129.0442,129.1739,41747.0
2021-04-19 14:30:00,129.39,129.39,128.8,128.93,35115.0,129.1639,129.1639,128.575,128.7047,35115.0
2021-04-19 14:40:00,128.92,129.31,128.89,129.21,48783.0,128.6948,129.0841,128.6648,128.9843,48783.0
2021-04-19 14:50:00,129.16,129.27,128.97,129.02,29941.0,128.9343,129.0442,128.7447,128.7946,29941.0
2021-04-19 15:00:00,129.06,129.27,128.93,129.1,62329.0,128.8345,129.0442,128.7047,128.8744,62329.0
2021-04-19 15:10:00,129.14,129.27,128.57,128.64,89323.0,128.9144,129.0442,128.3454,128.4153,89323.0
2021-04-19 15:20:00,128.61,128.73,128.44,128.66,63812.0,128.3853,128.5051,128.2156,128.4352,63812.0
2021-04-19 15:30:00,128.64,128.65,128.33,128.4,145265.0,128.4153,128.4252,128.1058,128.1757,145265.0
2021-04-19 15:40:00,128.39,128.52,128.33,128.34,191075.0,128.1657,128.2955,128.1058,128.1158,191075.0
2021-04-19 15:50:00,128.34,128.74,128.1,128.65,421568.0,128.1158,128.5151,127.8762,128.4252,421568.0
2021-04-20 09:30:00,128.51,129.57,127.63,129.36,332605.0,128.2855,129.3436,127.407,129.134,332605.0
2021-04-20 09:40:00,129.4,130.14,129.07,129.62,207344.0,129.1739,129.9126,128.8445,129.3935,207344.0
2021-04-20 09:50:00,129.58,129.58,128.37,128.55,177756.0,129.3536,129.3536,128.1457,128.3254,177756.0
2021-04-20 10:00:00,128.5,128.83,128.38,128.55,60091.0,128.2755,128.6049,128.1557,128.3254,60091.0
2021-04-20 10:10:00,128.52,128.88,128.36,128.53,81367.0,128.2955,128.6548,128.1357,128.3054,81367.0
2021-04-20 10:20:00,128.52,129.01,128.38,128.75,46746.0,128.2955,128.7846,128.1557,128.5251,46746.0
2021-04-20 10:30:00,128.75,128.8,127.92,127.97,108283.0,128.5251,128.575,127.6965,127.7464,108283.0
2021-04-20 10:40:00,127.96,127.98,126.71,126.89,244811.0,127.7364,127.7564,126.4886,126.6683,244811.0
2021-04-20 10:50:00,126.89,127.15,126.38,127.14,248256.0,126.6683,126.9279,126.1592,126.9179,248256.0
2021-04-20 11:00:00,127.07,127.42,126.76,127.42,96140.0,126.848,127.1974,126.5385,127.1974,96140.0
2021-04-20 11:10:00,127.46,127.49,126.49,126.53,174597.0,127.2373,127.2673,126.269,126.3089,174597.0
2021-04-20 11:20:00,126.56,126.66,126.06,126.45,189379.0,126.3389,126.4387,125.8398,126.2291,189379.0
2021-04-20 11:30:00,126.39,126.4,125.9,126.38,94386.0,126.1692,126.1792,125.68,126.1592,94386.0
2021-04-20 11:40:00,126.4,126.91,126.27,126.9,79743.0,126.1792,126.6883,126.0494,126.6783,79743.0
2021-04-20 11:50:00,126.9,128.05,126.88,127.64,248748.0,126.6783,127.8263,126.6583,127.417,248748.0
2021-04-20 12:00:00,127.65,128.49,127.58,128.41,239325.0,127.427,128.2655,127.3571,128.1857,239325.0
2021-04-20 12:10:00,128.42,128.71,128.32,128.47,75555.0,128.1956,128.4851,128.0958,128.2456,75555.0
2021-04-20 12:20:00,128.5,128.57,127.65,128.05,77502.0,128.2755,128.3454,127.427,127.8263,77502.0
2021-04-20 12:30:00,128.06,128.2,127.9,128.0,46295.0,127.8363,127.976,127.6765,127.7764,46295.0
2021-04-20 12:40:00,128.01,128.06,127.61,127.99,65539.0,127.7864,127.8363,127.3871,127.7664,65539.0
2021-04-20 12:50:00,127.94,128.35,127.78,128.32,35532.0,127.7165,128.1258,127.5568,128.0958,35532.0
2021-04-20 13:00:00,128.31,128.31,127.88,127.94,19419.0,128.0858,128.0858,127.6566,127.7165,19419.0
2021-04-20 13:10:00,127.94,128.18,127.88,128.16,33734.0,127.7165,127.9561,127.6566,127.9361,33734.0
2021-04-20 13:20:00,128.16,128.16,127.37,127.41,105208.0,127.9361,127.9361,127.1475,127.1874,105208.0
2021-04-20 13:30:00,127.45,127.71,127.28,127.63,75416.0,127.2273,127.4869,127.0576,127.407,75416.0
2021-04-20 13:40:00,127.64,127.64,127.27,127.56,40811.0,127.417,127.417,127.0476,127.3371,40811.0
2021-04-20 13:50:00,127.54,127.76,127.49,127.69,53164.0,127.3172,127.5368,127.2673,127.4669,53164.0
2021-04-20 14:00:00,127.67,127.89,127.56,127.79,46297.0,127.4469,127.6666,127.3371,127.5667,46297.0
2021-04-20 14:10:00,127.81,128.1,127.66,127.84,57183.0,127.5867,127.8762,127.437,127.6167,57183.0
2021-04-20 14:20:00,127.86,128.18,127.76,127.76,40009.0,127.6366,127.9561,127.5368,127.5368,40009.0
2021-04-20 14:30:00,127.75,127.86,127.47,127.63,64325.0,127.5268,127.6366,127.2473,127.407,64325.0
2021-04-20 14:40:00,127.66,127.9,127.54,127.86,27163.0,127.437,127.6765,127.3172,127.6366,27163.0
2021-04-20 14:50:00,127.84,127.96,127.35,127.5,65692.0,127.6167,127.7364,127.1275,127.2772,65692.0
2021-04-20 15:00:00,127.53,128.06,127.53,128.02,47442.0,127.3072,127.8363,127.3072,127.7963,47442.0
2021-04-20 15:10:00,128.01,128.05,127.6,127.7,49331.0,127.7864,127.8263,127.3771,127.4769,49331.0
2021-04-20 15:20:00,127.68,128.2,127.63,128.14,82899.0,127.4569,127.976,127.407,127.9161,82899.0
2021-04-20 15:30:00,128.18,128.67,128.16,128.65,116931.0,127.9561,128.4452,127.9361,128.4252,116931.0
2021-04-20 15:40:00,128.65,128.73,128.51,128.62,156915.0,128.4252,128.5051,128.2855,128.3953,156915.0
2021-04-20 15:50:00,128.64,128.7,128.31,128.46,552853.0,128.4153,128.4751,128.0858,128.2356,552853.0
2021-04-21 09:30:00,128.19,128.41,127.06,127.83,225073.0,127.966,128.1857,126.838,127.6067,225073.0
2021-04-21 09:40:00,127.85,128.41,127.44,128.37,133415.0,127.6266,128.1857,127.2173,128.1457,133415.0
2021-04-21 09:50:00,128.39,128.96,128.12,128.96,145033.0,128.1657,128.7347,127.8962,128.7347,145033.0
2021-04-21 10:00:00,128.96,129.86,128.83,129.86,185613.0,128.7347,129.6331,128.6049,129.6331,185613.0
2021-04-21 10:10:00,129.85,130.22,129.64,129.82,234846.0,129.6231,129.9925,129.4135,129.5932,234846.0
2021-04-21 10:20:00,129.8,130.39,129.74,130.29,104678.0,129.5732,130.1622,129.5133,130.0624,104678.0
2021-04-21 10:30:00,130.19,130.7,130.02,130.53,85312.0,129.9625,130.4717,129.7928,130.302,85312.0
2021-04-21 10:40:00,130.54,131.05,130.46,130.64,125651.0,130.3119,130.821,130.2321,130.4118,125651.0
2021-04-21 10:50:00,130.63,130.68,129.98,130.05,74393.0,130.4018,130.4517,129.7529,129.8228,74393.0
2021-04-21 11:00:00,130.03,130.46,129.76,129.96,92083.0,129.8028,130.2321,129.5333,129.7329,92083.0
2021-04-21 11:10:00,129.96,130.42,129.9,130.35,52912.0,129.7329,130.1921,129.6731,130.1223,52912.0
2021-04-21 11:20:00,130.34,130.49,129.78,129.78,63466.0,130.1123,130.262,129.5533,129.5533,63466.0
2021-04-21 11:30:00,129.77,130.33,129.74,130.3,57250.0,129.5433,130.1023,129.5133,130.0724,57250.0
2021-04-21 11:40:00,130.26,130.76,130.25,130.66,25972.0,130.0324,130.5315,130.0224,130.4317,25972.0
2021-04-21 11:50:00,130.69,130.91,130.61,130.78,37502.0,130.4617,130.6813,130.3818,130.5515,37502.0
2021-04-21 12:00:00,130.75,130.89,130.58,130.66,66078.0,130.5216,130.6613,130.3519,130.4317,66078.0
2021-04-21 12:10:00,130.67,130.67,130.32,130.33,31521.0,130.4417,130.4417,130.0923,130.1023,31521.0
2021-04-21 12:20:00,130.33,130.62,130.33,130.52,22548.0,130.1023,130.3918,130.1023,130.292,22548.0
2021-04-21 12:30:00,130.52,130.85,130.31,130.83,37154.0,130.292,130.6214,130.0823,130.6014,37154.0
2021-04-21 12:40:00,130.85,130.87,130.21,130.26,52281.0,130.6214,130.6414,129.9825,130.0324,52281.0
2021-04-21 12:50:00,130.27,130.45,130.07,130.16,27734.0,130.0424,130.2221,129.8428,129.9326,27734.0
2021-04-21 13:00:00,130.13,130.57,130.09,130.53,61102.0,129.9026,130.3419,129.8627,130.302,61102.0
2021-04-21 13:10:00,130.54,130.64,130.29,130.6,30313.0,130.3119,130.4118,130.0624,130.3718,30313.0
2021-04-21 13:20:00,130.6,130.73,130.51,130.54,27316.0,130.3718,130.5016,130.282,130.3119,27316.0
2021-04-21 13:30:00,130.49,130.8,130.49,130.79,29148.0,130.262,130.5715,130.262,130.5615,29148.0
2021-04-21 13:40:00,130.78,130.94,130.75,130.94,41018.0,130.5515,130.7112,130.5216,130.7112,41018.0
2021-04-21 13:50:00,130.94,131.24,130.94,131.22,63416.0,130.7112,131.0107,130.7112,130.9907,63416.0
2021-04-21 14:00:00,131.22,131.39,131.18,131.29,62826.0,130.9907,131.1604,130.9508,131.0606,62826.0
2021-04-21 14:10:00,131.3,131.54,131.11,131.48,91707.0,131.0706,131.3102,130.8809,131.2503,91707.0
2021-04-21 14:20:00,131.5,131.81,131.44,131.78,84847.0,131.2703,131.5797,131.2104,131.5498,84847.0
2021-04-21 14:30:00,131.8,131.85,131.38,131.54,128596.0,131.5697,131.6196,131.1505,131.3102,128596.0
2021-04-21 14:40:00,131.54,131.6,131.23,131.23,66256.0,131.3102,131.3701,131.0007,131.0007,66256.0
2021-04-21 14:50:00,131.2,131.76,131.15,131.6,102607.0,130.9708,131.5298,130.9209,131.3701,102607.0
2021-04-21 15:00:00,131.58,131.94,131.58,131.94,55950.0,131.3501,131.7095,131.3501,131.7095,55950.0
2021-04-21 15:10:00,131.93,132.29,131.93,132.24,145420.0,131.6995,132.0589,131.6995,132.009,145420.0
2021-04-21 15:20:00,132.24,132.26,131.64,131.67,116231.0,132.009,132.0289,131.41,131.44,116231.0
2021-04-21 15:30:00,131.68,132.16,131.59,131.59,124297.0,131.4499,131.9291,131.3601,131.3601,124297.0
2021-04-21 15:40:00,131.58,132.25,131.56,132.25,260020.0,131.3501,132.0189,131.3302,132.0189,260020.0
2021-04-21 15:50:00,132.26,132.91,132.12,132.78,647465.0,132.0289,132.6778,131.8892,132.548,647465.0
2021-04-22 09:30:00,132.43,133.11,132.01,132.28,240282.0,132.1986,132.8774,131.7794,132.0489,240282.0
2021-04-22 09:40:00,132.33,132.33,131.0,131.13,313618.0,132.0988,132.0988,130.7711,130.9009,313618.0
2021-04-22 09:50:00,131.15,131.94,130.81,131.82,288897.0,130.9209,131.7095,130.5815,131.5897,288897.0
2021-04-22 10:00:00,131.73,132.56,131.54,132.47,170467.0,131.4999,132.3284,131.3102,132.2386,170467.0
2021-04-22 10:10:00,132.5,132.57,131.82,132.1,84632.0,132.2685,132.3384,131.5897,131.8692,84632.0
2021-04-22 10:20:00,132.13,133.02,131.96,132.86,152114.0,131.8992,132.7876,131.7295,132.6279,152114.0
2021-04-22 10:30:00,132.96,133.62,132.86,133.54,207275.0,132.7277,133.3866,132.6279,133.3067,207275.0
2021-04-22 10:40:00,133.49,134.37,133.43,134.35,569219.0,133.2568,134.1352,133.1969,134.1153,569219.0
2021-04-22 10:50:00,134.36,134.52,134.13,134.25,204858.0,134.1253,134.285,133.8957,134.0155,204858.0
2021-04-22 11:00:00,134.25,134.75,134.08,134.59,120513.0,134.0155,134.5146,133.8457,134.3549,120513.0
2021-04-22 11:10:00,134.62,135.2,134.52,135.06,103249.0,134.3848,134.9638,134.285,134.824,103249.0
2021-04-22 11:20:00,135.05,135.48,135.04,135.08,151944.0,134.8141,135.2433,134.8041,134.844,151944.0
2021-04-22 11:30:00,135.07,135.94,135.0,135.84,184387.0,134.834,135.7025,134.7641,135.6027,184387.0
2021-04-22 11:40:00,135.85,136.27,135.71,136.17,248787.0,135.6127,136.0319,135.4729,135.9321,248787.0
2021-04-22 11:50:00,136.17,136.7,136.1,136.69,299533.0,135.9321,136.4612,135.8622,136.4512,299533.0
2021-04-22 12:00:00,136.69,136.92,135.79,135.83,368897.0,136.4512,136.6808,135.5528,135.5927,368897.0
2021-04-22 12:10:00,135.86,136.35,135.77,136.31,110765.0,135.6226,136.1118,135.5328,136.0719,110765.0
2021-04-22 12:20:00,136.3,136.65,136.27,136.64,161427.0,136.0619,136.4113,136.0319,136.4013,161427.0
2021-04-22 12:30:00,136.63,136.92,136.49,136.88,158403.0,136.3913,136.6808,136.2515,136.6409,158403.0
2021-04-22 12:40:00,136.9,137.07,136.69,136.73,315933.0,136.6608,136.8305,136.4512,136.4911,315933.0
2021-04-22 12:50:00,136.75,136.92,136.62,136.7,220874.0,136.5111,136.6808,136.3813,136.4612,220874.0
2021-04-22 13:00:00,136.69,136.81,135.87,136.01,255163.0,136.4512,136.571,135.6326,135.7724,255163.0
2021-04-22 13:10:00,135.95,136.01,134.46,134.5,547251.0,135.7125,135.7724,134.2251,134.265,547251.0
2021-04-22 13:20:00,134.42,135.86,134.3,135.76,170066.0,134.1852,135.6226,134.0654,135.5228,170066.0
2021-04-22 13:30:00,135.83,135.91,135.21,135.54,102740.0,135.5927,135.6726,134.9738,135.3032,102740.0
2021-04-22 13:40:00,135.58,135.6,134.26,134.39,78169.0,135.3431,135.3631,134.0254,134.1552,78169.0
2021-04-22 13:50:00,134.37,134.44,132.99,133.5,484550.0,134.1352,134.2051,132.7577,133.2668,484550.0
2021-04-22 14:00:00,133.52,134.08,132.95,133.97,316519.0,133.2867,133.8457,132.7177,133.7359,316519.0
2021-04-22 14:10:00,133.97,134.64,133.65,134.31,231924.0,133.7359,134.4048,133.4165,134.0753,231924.0
2021-04-22 14:20:00,134.3,134.94,133.95,134.8,137697.0,134.0654,134.7042,133.716,134.5645,137697.0
2021-04-22 14:30:00,134.82,135.0,134.67,134.84,55425.0,134.5845,134.7641,134.4347,134.6044,55425.0
2021-04-22 14:40:00,134.82,135.0,134.14,134.19,42083.0,134.5845,134.7641,133.9056,133.9556,42083.0
2021-04-22 14:50:00,134.18,134.66,134.08,134.43,57158.0,133.9456,134.4247,133.8457,134.1951,57158.0
2021-04-22 15:00:00,134.47,134.95,134.11,134.3,89172.0,134.2351,134.7142,133.8757,134.0654,89172.0
2021-04-22 15:10:00,134.3,134.62,134.0,134.19,84868.0,134.0654,134.3848,133.7659,133.9556,84868.0
2021-04-22 15:20:00,134.16,134.34,133.84,134.26,105358.0,133.9256,134.1053,133.6062,134.0254,105358.0
2021-04-22 15:30:00,134.21,135.11,134.17,135.03,214672.0,133.9755,134.8739,133.9356,134.7941,214672.0
2021-04-22 15:40:00,135.03,135.23,134.54,134.74,262250.0,134.7941,134.9937,134.3049,134.5046,262250.0
2021-04-22 15:50:00,134.72,135.1,134.37,134.41,441063.0,134.4846,134.864,134.1352,134.1752,441063.0
2021-04-23 09:30:00,134.82,135.03,134.14,134.74,259881.0,134.5845,134.7941,133.9056,134.5046,259881.0
2021-04-23 09:40:00,134.83,135.06,134.16,134.81,157519.0,134.5944,134.824,133.9256,134.5745,157519.0
2021-04-23 09:50:00,134.75,135.74,134.67,135.66,123379.0,134.5146,135.5028,134.4347,135.423,123379.0
2021-04-23 10:00:00,135.62,135.88,135.38,135.69,106294.0,135.3831,135.6426,135.1435,135.4529,106294.0
2021-04-23 10:10:00,135.69,135.9,135.28,135.41,108299.0,135.4529,135.6626,135.0437,135.1734,108299.0
2021-04-23 10:20:00,135.38,135.64,135.24,135.57,39911.0,135.1435,135.403,135.0037,135.3331,39911.0
2021-04-23 10:30:00,135.62,135.78,135.34,135.6,122801.0,135.3831,135.5428,135.1035,135.3631,122801.0
2021-04-23 10:40:00,135.58,135.79,134.77,135.05,331171.0,135.3431,135.5528,134.5345,134.8141,331171.0
2021-04-23 10:50:00,135.01,135.35,134.15,134.4,210338.0,134.7741,135.1135,133.9156,134.1652,210338.0
2021-04-23 11:00:00,134.43,134.8,134.37,134.39,91548.0,134.1951,134.5645,134.1352,134.1552,91548.0
2021-04-23 11:10:00,134.36,134.53,133.92,134.53,168517.0,134.1253,134.295,133.686,134.295,168517.0
2021-04-23 11:20:00,134.51,134.67,134.06,134.2,154836.0,134.275,134.4347,133.8258,133.9655,154836.0
2021-04-23 11:30:00,134.2,134.78,134.15,134.69,33341.0,133.9655,134.5445,133.9156,134.4547,33341.0
2021-04-23 11:40:00,134.72,134.78,134.43,134.73,33674.0,134.4846,134.5445,134.1951,134.4946,33674.0
2021-04-23 11:50:00,134.71,134.81,134.42,134.52,28291.0,134.4746,134.5745,134.1852,134.285,28291.0
2021-04-23 12:00:00,134.55,134.68,134.15,134.57,54515.0,134.3149,134.4447,133.9156,134.3349,54515.0
2021-04-23 12:10:00,134.59,134.65,134.07,134.11,23331.0,134.3549,134.4148,133.8358,133.8757,23331.0
2021-04-23 12:20:00,134.13,134.39,134.05,134.06,53368.0,133.8957,134.1552,133.8158,133.8258,53368.0
2021-04-23 12:30:00,134.06,134.4,134.06,134.17,63846.0,133.8258,134.1652,133.8258,133.9356,63846.0
2021-04-23 12:40:00,134.23,134.27,133.98,134.0,70822.0,133.9955,134.0354,133.7459,133.7659,70822.0
2021-04-23 12:50:00,134.01,134.14,133.81,134.1,68641.0,133.7759,133.9056,133.5762,133.8657,68641.0
2021-04-23 13:00:00,134.13,134.43,134.12,134.34,50207.0,133.8957,134.1951,133.8857,134.1053,50207.0
2021-04-23 13:10:00,134.31,134.41,134.16,134.32,24596.0,134.0753,134.1752,133.9256,134.0853,24596.0
2021-04-23 13:20:00,134.31,134.44,134.22,134.41,32969.0,134.0753,134.2051,133.9855,134.1752,32969.0
2021-04-23 13:30:00,134.42,134.48,134.24,134.37,26378.0,134.1852,134.245,134.0055,134.1352,26378.0
2021-04-23 13:40:00,134.34,134.62,134.22,134.58,72339.0,134.1053,134.3848,133.9855,134.3449,72339.0
2021-04-23 13:50:00,134.57,134.74,134.45,134.72,80821.0,134.3349,134.5046,134.2151,134.4846,80821.0
2021-04-23 14:00:00,134.74,134.83,134.55,134.61,78666.0,134.5046,134.5944,134.3149,134.3748,78666.0
2021-04-23 14:10:00,134.59,134.72,134.1,134.11,74128.0,134.3549,134.4846,133.8657,133.8757,74128.0
2021-04-23 14:20:00,134.13,134.27,134.0,134.11,55344.0,133.8957,134.0354,133.7659,133.8757,55344.0
2021-04-23 14:30:00,134.09,134.35,133.99,134.19,87194.0,133.8557,134.1153,133.7559,133.9556,87194.0
2021-04-23 14:40:00,134.23,134.43,134.2,134.39,56600.0,133.9955,134.1951,133.9655,134.1552,56600.0
2021-04-23 14:50:00,134.39,134.79,134.38,134.74,48697.0,134.1552,134.5545,134.1452,134.5046,48697.0
2021-04-23 15:00:00,134.73,134.81,134.47,134.58,81505.0,134.4946,134.5745,134.2351,134.3449,81505.0
2021-04-23 15:10:00,134.57,134.72,134.52,134.66,54913.0,134.3349,134.4846,134.285,134.4247,54913.0
2021-04-23 15:20:00,134.65,134.87,134.52,134.83,49981.0,134.4148,134.6344,134.285,134.5944,49981.0
2021-04-23 15:30:00,134.84,134.86,134.62,134.65,64180.0,134.6044,134.6244,134.3848,134.4148,64180.0
2021-04-23 15:40:00,134.64,134.68,134.34,134.52,136833.0,134.4048,134.4447,134.1053,134.285,136833.0
2021-04-23 15:50:00,134.52,134.58,134.12,134.17,336343.0,134.285,134.3449,133.8857,133.9356,336343.0
2021-04-26 09:30:00,134.3,135.61,134.3,135.25,325805.0,134.0654,135.3731,134.0654,135.0137,325805.0
2021-04-26 09:40:00,135.26,135.41,134.43,134.48,205554.0,135.0237,135.1734,134.1951,134.245,205554.0
2021-04-26 09:50:00,134.48,135.83,134.21,135.31,250389.0,134.245,135.5927,133.9755,135.0736,250389.0
2021-04-26 10:00:00,135.31,136.1,135.31,135.94,156843.0,135.0736,135.8622,135.0736,135.7025,156843.0
2021-04-26 10:10:00,135.92,136.07,135.61,136.05,108658.0,135.6825,135.8323,135.3731,135.8123,108658.0
2021-04-26 10:20:00,136.02,136.73,136.01,136.65,127152.0,135.7824,136.4911,135.7724,136.4113,127152.0
2021-04-26 10:30:00,136.66,137.11,136.45,136.91,149507.0,136.4212,136.8705,136.2116,136.6708,149507.0
2021-04-26 10:40:00,136.89,137.0,136.38,136.51,109571.0,136.6508,136.7606,136.1417,136.2715,109571.0
2021-04-26 10:50:00,136.57,137.05,136.54,137.02,95701.0,136.3314,136.8106,136.3015,136.7806,95701.0
2021-04-26 11:00:00,137.03,137.51,137.0,137.43,120437.0,136.7906,137.2698,136.7606,137.1899,120437.0
2021-04-26 11:10:00,137.5,137.59,137.31,137.59,148394.0,137.2598,137.3496,137.0701,137.3496,148394.0
2021-04-26 11:20:00,137.59,137.62,137.25,137.31,109156.0,137.3496,137.3796,137.0102,137.0701,109156.0
2021-04-26 11:30:00,137.33,137.37,137.11,137.31,72265.0,137.0901,137.13,136.8705,137.0701,72265.0
2021-04-26 11:40:00,137.33,137.71,137.32,137.45,81970.0,137.0901,137.4694,137.0801,137.2099,81970.0
2021-04-26 11:50:00,137.44,137.92,137.43,137.85,48966.0,137.1999,137.679,137.1899,137.6092,48966.0
2021-04-26 12:00:00,137.94,138.33,137.83,138.16,142103.0,137.699,138.0883,137.5892,137.9186,142103.0
2021-04-26 12:10:00,138.16,138.43,138.09,138.41,144591.0,137.9186,138.1881,137.8487,138.1682,144591.0
2021-04-26 12:20:00,138.39,138.46,138.0,138.09,135306.0,138.1482,138.2181,137.7589,137.8487,135306.0
2021-04-26 12:30:00,138.08,138.26,138.01,138.18,110131.0,137.8388,138.0184,137.7689,137.9386,110131.0
2021-04-26 12:40:00,138.19,138.22,137.89,137.96,110415.0,137.9486,137.9785,137.6491,137.719,110415.0
2021-04-26 12:50:00,137.96,138.35,137.95,138.15,156642.0,137.719,138.1083,137.709,137.9086,156642.0
2021-04-26 13:00:00,138.19,138.35,138.15,138.18,81912.0,137.9486,138.1083,137.9086,137.9386,81912.0
2021-04-26 13:10:00,138.18,138.47,138.1,138.22,128151.0,137.9386,138.2281,137.8587,137.9785,128151.0
2021-04-26 13:20:00,138.22,138.25,138.03,138.06,73829.0,137.9785,138.0085,137.7888,137.8188,73829.0
2021-04-26 13:30:00,138.06,138.2,137.94,138.02,93534.0,137.8188,137.9586,137.699,137.7789,93534.0
2021-04-26 13:40:00,138.0,138.2,137.97,138.2,77283.0,137.7589,137.9586,137.729,137.9586,77283.0
2021-04-26 13:50:00,138.21,138.43,138.2,138.42,90397.0,137.9685,138.1881,137.9586,138.1782,90397.0
2021-04-26 14:00:00,138.43,138.67,138.42,138.62,141399.0,138.1881,138.4277,138.1782,138.3778,141399.0
2021-04-26 14:10:00,138.65,138.75,138.58,138.65,162609.0,138.4078,138.5076,138.3379,138.4078,162609.0
2021-04-26 14:20:00,138.63,138.84,138.5,138.81,118793.0,138.3878,138.5974,138.258,138.5675,118793.0
2021-04-26 14:30:00,138.79,138.87,138.67,138.77,161779.0,138.5475,138.6274,138.4277,138.5276,161779.0
2021-04-26 14:40:00,138.77,138.87,138.69,138.86,138143.0,138.5276,138.6274,138.4477,138.6174,138143.0
2021-04-26 14:50:00,138.86,139.02,138.79,138.99,122981.0,138.6174,138.7771,138.5475,138.7472,122981.0
2021-04-26 15:00:00,139.0,139.09,138.84,138.88,110274.0,138.7572,138.847,138.5974,138.6374,110274.0
2021-04-26 15:10:00,138.9,139.21,138.85,139.11,125539.0,138.6573,138.9668,138.6074,138.867,125539.0
2021-04-26 15:20:00,139.12,139.35,138.63,138.68,182579.0,138.8769,139.1065,138.3878,138.4377,182579.0
2021-04-26 15:30:00,138.66,139.12,138.6,139.08,259425.0,138.4177,138.8769,138.3579,138.837,259425.0
2021-04-26 15:40:00,139.08,139.22,138.83,138.95,322171.0,138.837,138.9768,138.5875,138.7072,322171.0
2021-04-26 15:50:00,138.95,139.46,138.94,139.05,625282.0,138.7072,139.2163,138.6973,138.8071,625282.0
2021-04-27 09:30:00,139.93,140.76,139.23,139.95,422160.0,139.6855,140.5141,138.9868,139.7055,422160.0
2021-04-27 09:40:00,140.02,140.11,138.21,139.31,311095.0,139.7754,139.8652,137.9685,139.0666,311095.0
2021-04-27 09:50:00,139.36,140.13,138.84,139.77,149423.0,139.1165,139.8852,138.5974,139.5258,149423.0
2021-04-27 10:00:00,139.75,140.43,139.16,139.86,201653.0,139.5058,140.1847,138.9169,139.6157,201653.0
2021-04-27 10:10:00,140.0,140.0,138.33,138.64,332179.0,139.7554,139.7554,138.0883,138.3978,332179.0
2021-04-27 10:20:00,138.62,139.6,138.58,139.58,229491.0,138.3778,139.3561,138.3379,139.3361,229491.0
2021-04-27 10:30:00,139.53,139.82,138.96,139.0,119718.0,139.2862,139.5757,138.7172,138.7572,119718.0
2021-04-27 10:40:00,138.97,139.36,138.87,139.23,84474.0,138.7272,139.1165,138.6274,138.9868,84474.0
2021-04-27 10:50:00,139.2,139.6,139.07,139.57,64604.0,138.9568,139.3561,138.827,139.3262,64604.0
2021-04-27 11:00:00,139.53,139.71,139.1,139.25,43191.0,139.2862,139.4659,138.857,139.0067,43191.0
2021-04-27 11:10:00,139.23,139.8,139.15,139.73,61249.0,138.9868,139.5558,138.9069,139.4859,61249.0
2021-04-27 11:20:00,139.72,139.92,139.62,139.76,50488.0,139.4759,139.6755,139.3761,139.5158,50488.0
2021-04-27 11:30:00,139.8,140.01,139.66,140.01,73324.0,139.5558,139.7654,139.416,139.7654,73324.0
2021-04-27 11:40:00,140.01,140.03,139.48,139.53,57445.0,139.7654,139.7854,139.2363,139.2862,57445.0
2021-04-27 11:50:00,139.5,139.97,139.46,139.91,60192.0,139.2563,139.7255,139.2163,139.6656,60192.0
2021-04-27 12:00:00,139.94,140.06,139.5,139.54,47788.0,139.6955,139.8153,139.2563,139.2962,47788.0
2021-04-27 12:10:00,139.51,139.81,139.51,139.55,49761.0,139.2663,139.5657,139.2663,139.3062,49761.0
2021-04-27 12:20:00,139.53,139.71,139.48,139.5,52601.0,139.2862,139.4659,139.2363,139.2563,52601.0
2021-04-27 12:30:00,139.49,139.5,139.05,139.3,58764.0,139.2463,139.2563,138.8071,139.0566,58764.0
2021-04-27 12:40:00,139.28,139.48,139.09,139.23,86694.0,139.0367,139.2363,138.847,138.9868,86694.0
2021-04-27 12:50:00,139.23,139.35,138.93,139.09,89986.0,138.9868,139.1065,138.6873,138.847,89986.0
2021-04-27 13:00:00,139.07,139.36,138.8,139.19,130568.0,138.827,139.1165,138.5575,138.9468,130568.0
2021-04-27 13:10:00,139.16,139.51,139.12,139.42,62179.0,138.9169,139.2663,138.8769,139.1764,62179.0
2021-04-27 13:20:00,139.39,139.5,139.22,139.4,110321.0,139.1465,139.2563,138.9768,139.1565,110321.0
2021-04-27 13:30:00,139.37,139.45,139.03,139.17,72168.0,139.1265,139.2064,138.7871,138.9269,72168.0
2021-04-27 13:40:00,139.17,139.44,139.06,139.08,62040.0,138.9269,139.1964,138.817,138.837,62040.0
2021-04-27 13:50:00,139.09,139.53,139.09,139.52,113990.0,138.847,139.2862,138.847,139.2762,113990.0
2021-04-27 14:00:00,139.52,139.53,139.05,139.08,92194.0,139.2762,139.2862,138.8071,138.837,92194.0
2021-04-27 14:10:00,139.07,139.21,138.87,138.88,100150.0,138.827,138.9668,138.6274,138.6374,100150.0
2021-04-27 14:20:00,138.88,139.07,138.68,138.95,65023.0,138.6374,138.827,138.4377,138.7072,65023.0
2021-04-27 14:30:00,138.95,138.98,138.67,138.82,62412.0,138.7072,138.7372,138.4277,138.5775,62412.0
2021-04-27 14:40:00,138.79,139.02,138.64,138.95,50168.0,138.5475,138.7771,138.3978,138.7072,50168.0
2021-04-27 14:50:00,138.94,139.15,138.73,138.74,61616.0,138.6973,138.9069,138.4876,138.4976,61616.0
2021-04-27 15:00:00,138.7,138.86,138.54,138.59,129287.0,138.4577,138.6174,138.298,138.3479,129287.0
2021-04-27 15:10:00,138.65,138.88,138.54,138.75,68518.0,138.4078,138.6374,138.298,138.5076,68518.0
2021-04-27 15:20:00,138.76,138.98,138.54,138.71,113318.0,138.5176,138.7372,138.298,138.4677,113318.0
2021-04-27 15:30:00,138.71,139.0,138.68,138.86,129076.0,138.4677,138.7572,138.4377,138.6174,129076.0
2021-04-27 15:40:00,138.87,139.19,138.8,139.19,202099.0,138.6274,138.9468,138.5575,138.9468,202099.0
2021-04-27 15:50:00,139.22,139.39,139.08,139.28,542896.0,138.9768,139.1465,138.837,139.0367,542896.0
2021-04-28 09:30:00,138.75,138.76,137.26,137.4,310664.0,138.5076,138.5176,137.0202,137.1599,310664.0
2021-04-28 09:40:00,137.39,138.69,137.37,138.57,288245.0,137.15,138.4477,137.13,138.3279,288245.0
2021-04-28 09:50:00,138.57,139.04,138.19,138.91,174398.0,138.3279,138.7971,137.9486,138.6673,174398.0
2021-04-28 10:00:00,138.89,138.89,138.23,138.4,210285.0,138.6473,138.6473,137.9885,138.1582,210285.0
2021-04-28 10:10:00,138.41,138.89,138.19,138.6,78499.0,138.1682,138.6473,137.9486,138.3579,78499.0
2021-04-28 10:20:00,138.6,139.35,138.54,139.03,98195.0,138.3579,139.1065,138.298,138.7871,98195.0
2021-04-28 10:30:00,139.04,139.15,138.74,138.96,60199.0,138.7971,138.9069,138.4976,138.7172,60199.0
2021-04-28 10:40:00,138.95,139.22,138.9,138.99,155765.0,138.7072,138.9768,138.6573,138.7472,155765.0
2021-04-28 10:50:00,138.97,139.4,138.93,139.32,69118.0,138.7272,139.1565,138.6873,139.0766,69118.0
2021-04-28 11:00:00,139.32,139.33,138.67,138.98,30554.0,139.0766,139.0866,138.4277,138.7372,30554.0
2021-04-28 11:10:00,139.02,139.04,138.67,138.84,43452.0,138.7771,138.7971,138.4277,138.5974,43452.0
2021-04-28 11:20:00,138.84,139.29,138.81,139.27,42286.0,138.5974,139.0466,138.5675,139.0267,42286.0
2021-04-28 11:30:00,139.28,139.74,139.26,139.65,101722.0,139.0367,139.4959,139.0167,139.406,101722.0
2021-04-28 11:40:00,139.62,139.77,139.15,139.16,122682.0,139.3761,139.5258,138.9069,138.9169,122682.0
2021-04-28 11:50:00,139.17,139.37,139.12,139.3,66122.0,138.9269,139.1265,138.8769,139.0566,66122.0
2021-04-28 12:00:00,139.3,139.35,138.99,139.33,40175.0,139.0566,139.1065,138.7472,139.0866,40175.0
2021-04-28 12:10:00,139.33,139.53,139.3,139.51,48513.0,139.0866,139.2862,139.0566,139.2663,48513.0
2021-04-28 12:20:00,139.54,139.63,139.4,139.62,51113.0,139.2962,139.3861,139.1565,139.3761,51113.0
2021-04-28 12:30:00,139.63,139.79,139.53,139.68,68426.0,139.3861,139.5458,139.2862,139.436,68426.0
2021-04-28 12:40:00,139.66,139.78,139.48,139.75,37247.0,139.416,139.5358,139.2363,139.5058,37247.0
2021-04-28 12:50:00,139.77,139.77,139.47,139.62,41210.0,139.5258,139.5258,139.2263,139.3761,41210.0
2021-04-28 13:00:00,139.66,139.89,139.63,139.83,47557.0,139.416,139.6456,139.3861,139.5857,47557.0
2021-04-28 13:10:00,139.81,139.96,139.8,139.93,80828.0,139.5657,139.7155,139.5558,139.6855,80828.0
2021-04-28 13:20:00,139.95,139.99,139.76,139.87,55266.0,139.7055,139.7454,139.5158,139.6256,55266.0
2021-04-28 13:30:00,139.87,139.93,139.61,139.79,33393.0,139.6256,139.6855,139.3661,139.5458,33393.0
2021-04-28 13:40:00,139.77,139.77,139.44,139.57,81109.0,139.5258,139.5258,139.1964,139.3262,81109.0
2021-04-28 13:50:00,139.56,139.8,139.54,139.8,177935.0,139.3162,139.5558,139.2962,139.5558,177935.0
2021-04-28 14:00:00,139.79,140.45,139.62,140.37,164283.0,139.5458,140.2046,139.3761,140.1248,164283.0
2021-04-28 14:10:00,140.37,140.67,140.2,140.52,86292.0,140.1248,140.4242,139.9551,140.2745,86292.0
2021-04-28 14:20:00,140.58,140.75,140.51,140.64,115188.0,140.3344,140.5041,140.2645,140.3943,115188.0
2021-04-28 14:30:00,140.63,140.73,140.17,140.6,98420.0,140.3843,140.4841,139.9251,140.3544,98420.0
2021-04-28 14:40:00,140.61,140.88,140.54,140.67,186724.0,140.3643,140.6339,140.2945,140.4242,186724.0
2021-04-28 14:50:00,140.74,140.85,140.59,140.62,80285.0,140.4941,140.6039,140.3444,140.3743,80285.0
2021-04-28 15:00:00,140.62,140.68,140.13,140.41,74389.0,140.3743,140.4342,139.8852,140.1647,74389.0
2021-04-28 15:10:00,140.4,140.43,139.65,139.75,134121.0,140.1547,140.1847,139.406,139.5058,134121.0
2021-04-28 15:20:00,139.78,140.25,139.71,140.25,64039.0,139.5358,140.005,139.4659,140.005,64039.0
2021-04-28 15:30:00,140.25,140.32,140.11,140.21,79644.0,140.005,140.0748,139.8652,139.965,79644.0
2021-04-28 15:40:00,140.19,140.27,139.82,139.84,108712.0,139.9451,140.0249,139.5757,139.5957,108712.0
2021-04-28 15:50:00,139.86,139.95,139.52,139.69,314425.0,139.6157,139.7055,139.2762,139.4459,314425.0
2021-04-29 09:30:00,140.81,140.81,139.22,139.89,250907.0,140.564,140.564,138.9768,139.6456,250907.0
2021-04-29 09:40:00,139.89,139.89,138.86,139.12,168914.0,139.6456,139.6456,138.6174,138.8769,168914.0
2021-04-29 09:50:00,139.12,139.18,138.21,138.74,133245.0,138.8769,138.9368,137.9685,138.4976,133245.0
2021-04-29 10:00:00,138.77,138.83,138.02,138.36,135071.0,138.5276,138.5875,137.7789,138.1183,135071.0
2021-04-29 10:10:00,138.33,138.5,137.59,137.59,160947.0,138.0883,138.258,137.3496,137.3496,160947.0
2021-04-29 10:20:00,137.58,138.32,137.42,137.66,213007.0,137.3396,138.0783,137.1799,137.4195,213007.0
2021-04-29 10:30:00,137.7,137.74,136.57,136.91,218524.0,137.4594,137.4994,136.3314,136.6708,218524.0
2021-04-29 10:40:00,136.87,137.36,136.73,136.79,133184.0,136.6309,137.12,136.4911,136.551,133184.0
2021-04-29 10:50:00,136.76,138.27,136.73,138.06,122484.0,136.5211,138.0284,136.4911,137.8188,122484.0
2021-04-29 11:00:00,138.03,138.12,137.77,138.06,23386.0,137.7888,137.8787,137.5293,137.8188,23386.0
2021-04-29 11:10:00,138.04,138.45,137.99,138.14,55866.0,137.7988,138.2081,137.7489,137.8987,55866.0
2021-04-29 11:20:00,138.2,138.35,138.01,138.33,74518.0,137.9586,138.1083,137.7689,138.0883,74518.0
2021-04-29 11:30:00,138.38,138.4,137.63,137.67,59385.0,138.1382,138.1582,137.3895,137.4295,59385.0
2021-04-29 11:40:00,137.7,138.21,137.69,138.15,60287.0,137.4594,137.9685,137.4494,137.9086,60287.0
2021-04-29 11:50:00,138.09,138.14,137.32,137.48,41649.0,137.8487,137.8987,137.0801,137.2398,41649.0
2021-04-29 12:00:00,137.47,137.47,136.56,136.61,85644.0,137.2298,137.2298,136.3214,136.3713,85644.0
2021-04-29 12:10:00,136.59,137.36,136.45,137.33,168434.0,136.3514,137.12,136.2116,137.0901,168434.0
2021-04-29 12:20:00,137.33,137.48,136.97,137.36,44847.0,137.0901,137.2398,136.7307,137.12,44847.0
2021-04-29 12:30:00,137.26,137.86,137.23,137.71,28324.0,137.0202,137.6191,136.9902,137.4694,28324.0
2021-04-29 12:40:00,137.71,137.87,137.58,137.84,29651.0,137.4694,137.6291,137.3396,137.5992,29651.0
2021-04-29 12:50:00,137.81,138.13,137.66,137.78,27609.0,137.5692,137.8887,137.4195,137.5393,27609.0
2021-04-29 13:00:00,137.86,138.06,137.5,137.5,70019.0,137.6191,137.8188,137.2598,137.2598,70019.0
2021-04-29 13:10:00,137.52,138.03,137.52,138.01,30143.0,137.2797,137.7888,137.2797,137.7689,30143.0
2021-04-29 13:20:00,138.02,138.28,137.79,138.24,63593.0,137.7789,138.0384,137.5493,137.9985,63593.0
2021-04-29 13:30:00,138.19,138.26,137.82,137.87,40443.0,137.9486,138.0184,137.5792,137.6291,40443.0
2021-04-29 13:40:00,137.84,138.22,137.79,138.17,29634.0,137.5992,137.9785,137.5493,137.9286,29634.0
2021-04-29 13:50:00,138.13,138.31,137.89,138.07,41243.0,137.8887,138.0684,137.6491,137.8288,41243.0
2021-04-29 14:00:00,138.08,138.49,138.0,138.4,27607.0,137.8388,138.248,137.7589,138.1582,27607.0
2021-04-29 14:10:00,138.4,138.78,138.37,138.6,134843.0,138.1582,138.5375,138.1283,138.3579,134843.0
2021-04-29 14:20:00,138.57,138.58,138.4,138.53,18665.0,138.3279,138.3379,138.1582,138.288,18665.0
2021-04-29 14:30:00,138.57,138.76,138.47,138.74,105526.0,138.3279,138.5176,138.2281,138.4976,105526.0
2021-04-29 14:40:00,138.7,138.82,138.61,138.61,92791.0,138.4577,138.5775,138.3678,138.3678,92791.0
2021-04-29 14:50:00,138.63,138.83,138.51,138.75,69227.0,138.3878,138.5875,138.268,138.5076,69227.0
2021-04-29 15:00:00,138.78,138.84,138.55,138.62,96772.0,138.5375,138.5974,138.3079,138.3778,96772.0
2021-04-29 15:10:00,138.64,138.74,137.82,137.89,124635.0,138.3978,138.4976,137.5792,137.6491,124635.0
2021-04-29 15:20:00,137.86,138.0,137.31,137.4,170989.0,137.6191,137.7589,137.0701,137.1599,170989.0
2021-04-29 15:30:00,137.41,137.8,137.38,137.64,182647.0,137.1699,137.5592,137.14,137.3995,182647.0
2021-04-29 15:40:00,137.64,138.15,137.59,138.06,159226.0,137.3995,137.9086,137.3496,137.8188,159226.0
2021-04-29 15:50:00,138.04,138.34,137.93,138.03,290606.0,137.7988,138.0983,137.689,137.7888,290606.0
2021-04-30 09:30:00,136.65,138.49,136.49,138.39,200579.0,136.4113,138.248,136.2515,138.1482,200579.0
2021-04-30 09:40:00,138.35,138.52,137.88,138.43,64200.0,138.1083,138.278,137.6391,138.1881,64200.0
2021-04-30 09:50:00,138.48,138.58,138.06,138.58,155166.0,138.2381,138.3379,137.8188,138.3379,155166.0
2021-04-30 10:00:00,138.57,139.16,138.44,139.09,131494.0,138.3279,138.9169,138.1981,138.847,131494.0
2021-04-30 10:10:00,139.13,139.17,138.62,138.8,106578.0,138.8869,138.9269,138.3778,138.5575,106578.0
2021-04-30 10:20:00,138.81,139.06,138.66,138.91,105447.0,138.5675,138.817,138.4177,138.6673,105447.0
2021-04-30 10:30:00,138.9,139.28,138.5,138.51,135654.0,138.6573,139.0367,138.258,138.268,135654.0
2021-04-30 10:40:00,138.52,138.81,138.34,138.42,60917.0,138.278,138.5675,138.0983,138.1782,60917.0
2021-04-30 10:50:00,138.41,138.44,137.97,138.12,48934.0,138.1682,138.1981,137.729,137.8787,48934.0
2021-04-30 11:00:00,138.02,138.02,137.33,137.49,108100.0,137.7789,137.7789,137.0901,137.2498,108100.0
2021-04-30 11:10:00,137.46,138.05,137.42,137.81,44426.0,137.2198,137.8088,137.1799,137.5692,44426.0
2021-04-30 11:20:00,137.73,137.92,137.52,137.69,65907.0,137.4894,137.679,137.2797,137.4494,65907.0
2021-04-30 11:30:00,137.68,138.12,137.57,137.99,45438.0,137.4395,137.8787,137.3297,137.7489,45438.0
2021-04-30 11:40:00,137.95,137.95,137.42,137.59,52834.0,137.709,137.709,137.1799,137.3496,52834.0
2021-04-30 11:50:00,137.61,137.86,137.47,137.53,40205.0,137.3696,137.6191,137.2298,137.2897,40205.0
2021-04-30 12:00:00,137.53,137.78,137.4,137.65,44270.0,137.2897,137.5393,137.1599,137.4095,44270.0
2021-04-30 12:10:00,137.65,137.83,137.27,137.41,81270.0,137.4095,137.5892,137.0302,137.1699,81270.0
2021-04-30 12:20:00,137.4,137.43,137.1,137.26,139217.0,137.1599,137.1899,136.8605,137.0202,139217.0
2021-04-30 12:30:00,137.27,137.39,136.97,137.06,121039.0,137.0302,137.15,136.7307,136.8205,121039.0
2021-04-30 12:40:00,137.06,137.15,136.9,137.0,80764.0,136.8205,136.9104,136.6608,136.7606,80764.0
2021-04-30 12:50:00,136.99,137.55,136.86,137.47,351478.0,136.7507,137.3097,136.6209,137.2298,351478.0
2021-04-30 13:00:00,137.46,137.74,137.41,137.74,66437.0,137.2198,137.4994,137.1699,137.4994,66437.0
2021-04-30 13:10:00,137.75,137.78,137.35,137.42,77361.0,137.5093,137.5393,137.11,137.1799,77361.0
2021-04-30 13:20:00,137.42,137.72,137.38,137.63,28623.0,137.1799,137.4794,137.14,137.3895,28623.0
2021-04-30 13:30:00,137.59,137.66,137.35,137.44,36043.0,137.3496,137.4195,137.11,137.1999,36043.0
2021-04-30 13:40:00,137.5,137.52,136.9,137.14,62916.0,137.2598,137.2797,136.6608,136.9004,62916.0
2021-04-30 13:50:00,137.13,137.28,136.63,136.8,61863.0,136.8904,137.0402,136.3913,136.561,61863.0
2021-04-30 14:00:00,136.82,137.11,136.62,137.1,50776.0,136.581,136.8705,136.3813,136.8605,50776.0
2021-04-30 14:10:00,137.03,137.15,136.84,136.93,32014.0,136.7906,136.9104,136.6009,136.6908,32014.0
2021-04-30 14:20:00,136.94,137.06,136.8,136.97,52567.0,136.7008,136.8205,136.561,136.7307,52567.0
2021-04-30 14:30:00,136.95,137.04,136.65,136.7,37179.0,136.7107,136.8006,136.4113,136.4612,37179.0
2021-04-30 14:40:00,136.71,137.02,136.64,136.93,74947.0,136.4712,136.7806,136.4013,136.6908,74947.0
2021-04-30 14:50:00,136.92,137.0,136.56,136.6,66235.0,136.6808,136.7606,136.3214,136.3613,66235.0
2021-04-30 15:00:00,136.59,136.82,136.51,136.55,83261.0,136.3514,136.581,136.2715,136.3114,83261.0
2021-04-30 15:10:00,136.5,136.68,136.22,136.34,100135.0,136.2615,136.4412,135.982,136.1018,100135.0
2021-04-30 15:20:00,136.34,136.79,136.29,136.75,99138.0,136.1018,136.551,136.0519,136.5111,99138.0
2021-04-30 15:30:00,136.74,136.77,136.49,136.61,72769.0,136.5011,136.531,136.2515,136.3713,72769.0
2021-04-30 15:40:00,136.6,136.73,136.29,136.5,201961.0,136.3613,136.4911,136.0519,136.2615,201961.0
2021-04-30 15:50:00,136.48,136.86,136.47,136.69,320912.0,136.2416,136.6209,136.2316,136.4512,320912.0
2021-05-03 09:30:00,137.86,138.2,136.7,136.86,265577.0,137.6191,137.9586,136.4612,136.6209,265577.0
2021-05-03 09:40:00,136.92,137.59,136.26,136.6,136658.0,136.6808,137.3496,136.0219,136.3613,136658.0
2021-05-03 09:50:00,136.55,136.74,136.12,136.45,131996.0,136.3114,136.5011,135.8822,136.2116,131996.0
2021-05-03 10:00:00,136.43,137.06,136.2,136.99,75315.0,136.1916,136.8205,135.962,136.7507,75315.0
2021-05-03 10:10:00,137.05,137.59,136.98,137.32,99220.0,136.8106,137.3496,136.7407,137.0801,99220.0
2021-05-03 10:20:00,137.35,137.42,136.09,136.22,88499.0,137.11,137.1799,135.8522,135.982,88499.0
2021-05-03 10:30:00,136.22,136.39,135.61,135.63,115546.0,135.982,136.1517,135.3731,135.393,115546.0
2021-05-03 10:40:00,135.62,136.06,135.26,135.4,115064.0,135.3831,135.8223,135.0237,135.1634,115064.0
2021-05-03 10:50:00,135.42,135.57,134.96,135.15,140999.0,135.1834,135.3331,134.7242,134.9139,140999.0
2021-05-03 11:00:00,135.1,135.75,134.85,135.64,133206.0,134.864,135.5128,134.6144,135.403,133206.0
2021-05-03 11:10:00,135.65,135.68,134.86,135.48,158139.0,135.413,135.443,134.6244,135.2433,158139.0
2021-05-03 11:20:00,135.45,135.59,135.07,135.09,99745.0,135.2134,135.3531,134.834,134.854,99745.0
2021-05-03 11:30:00,135.11,135.86,135.08,135.69,51201.0,134.8739,135.6226,134.844,135.4529,51201.0
2021-05-03 11:40:00,135.65,135.96,135.49,135.53,40615.0,135.413,135.7225,135.2533,135.2932,40615.0
2021-05-03 11:50:00,135.55,135.62,135.24,135.59,40272.0,135.3132,135.3831,135.0037,135.3531,40272.0
2021-05-03 12:00:00,135.51,135.86,135.39,135.82,26124.0,135.2733,135.6226,135.1535,135.5827,26124.0
2021-05-03 12:10:00,135.84,136.27,135.53,136.15,70831.0,135.6027,136.0319,135.2932,135.9121,70831.0
2021-05-03 12:20:00,136.11,136.32,135.82,135.84,46185.0,135.8722,136.0818,135.5827,135.6027,46185.0
2021-05-03 12:30:00,135.8,135.88,135.43,135.43,83345.0,135.5627,135.6426,135.1934,135.1934,83345.0
2021-05-03 12:40:00,135.44,135.56,135.26,135.44,141056.0,135.2034,135.3232,135.0237,135.2034,141056.0
2021-05-03 12:50:00,135.43,135.66,135.29,135.6,139373.0,135.1934,135.423,135.0536,135.3631,139373.0
2021-05-03 13:00:00,135.62,135.86,135.5,135.69,63805.0,135.3831,135.6226,135.2633,135.4529,63805.0
2021-05-03 13:10:00,135.63,135.77,135.55,135.63,94914.0,135.393,135.5328,135.3132,135.393,94914.0
2021-05-03 13:20:00,135.63,135.67,135.32,135.32,50515.0,135.393,135.433,135.0836,135.0836,50515.0
2021-05-03 13:30:00,135.3,135.51,135.28,135.5,55007.0,135.0636,135.2733,135.0437,135.2633,55007.0
2021-05-03 13:40:00,135.52,135.78,135.4,135.52,50753.0,135.2832,135.5428,135.1634,135.2832,50753.0
2021-05-03 13:50:00,135.52,135.52,135.18,135.29,73665.0,135.2832,135.2832,134.9438,135.0536,73665.0
2021-05-03 14:00:00,135.28,135.4,135.2,135.3,66763.0,135.0437,135.1634,134.9638,135.0636,66763.0
2021-05-03 14:10:00,135.3,135.55,135.29,135.54,39993.0,135.0636,135.3132,135.0536,135.3032,39993.0
2021-05-03 14:20:00,135.54,135.55,135.33,135.47,42248.0,135.3032,135.3132,135.0936,135.2333,42248.0
2021-05-03 14:30:00,135.48,135.56,135.18,135.19,38258.0,135.2433,135.3232,134.9438,134.9538,38258.0
2021-05-03 14:40:00,135.19,135.36,135.04,135.23,79784.0,134.9538,135.1235,134.8041,134.9937,79784.0
2021-05-03 14:50:00,135.23,135.34,135.05,135.32,54337.0,134.9937,135.1035,134.8141,135.0836,54337.0
2021-05-03 15:00:00,135.33,135.34,135.09,135.31,31295.0,135.0936,135.1035,134.854,135.0736,31295.0
2021-05-03 15:10:00,135.32,135.64,135.32,135.62,51754.0,135.0836,135.403,135.0836,135.3831,51754.0
2021-05-03 15:20:00,135.6,135.67,135.53,135.62,33506.0,135.3631,135.433,135.2932,135.3831,33506.0
2021-05-03 15:30:00,135.66,135.73,135.24,135.45,48233.0,135.423,135.4929,135.0037,135.2134,48233.0
2021-05-03 15:40:00,135.45,135.55,135.29,135.44,77613.0,135.2134,135.3132,135.0536,135.2034,77613.0
2021-05-03 15:50:00,135.46,135.46,134.97,135.06,269082.0,135.2233,135.2233,134.7342,134.824,269082.0
2021-05-04 09:30:00,134.21,134.24,132.13,132.19,373747.0,133.9755,134.0055,131.8992,131.9591,373747.0
2021-05-04 09:40:00,132.24,132.4,131.4,131.51,545970.0,132.009,132.1687,131.1704,131.2802,545970.0
2021-05-04 09:50:00,131.52,131.58,130.73,130.87,317763.0,131.2902,131.3501,130.5016,130.6414,317763.0
2021-05-04 10:00:00,130.84,131.06,129.67,130.37,514294.0,130.6114,130.831,129.4435,130.1422,514294.0
2021-05-04 10:10:00,130.37,131.23,130.09,131.16,290013.0,130.1422,131.0007,129.8627,130.9309,290013.0
2021-05-04 10:20:00,131.18,131.96,131.11,131.93,416836.0,130.9508,131.7295,130.8809,131.6995,416836.0
2021-05-04 10:30:00,131.89,131.9,130.84,131.29,113673.0,131.6596,131.6696,130.6114,131.0606,113673.0
2021-05-04 10:40:00,131.31,131.49,130.78,130.94,79425.0,131.0806,131.2603,130.5515,130.7112,79425.0
2021-05-04 10:50:00,130.93,131.08,130.49,130.55,94822.0,130.7013,130.851,130.262,130.3219,94822.0
2021-05-04 11:00:00,130.49,131.0,130.37,130.46,97713.0,130.262,130.7711,130.1422,130.2321,97713.0
2021-05-04 11:10:00,130.46,130.56,129.82,129.9,221735.0,130.2321,130.3319,129.5932,129.6731,221735.0
2021-05-04 11:20:00,129.91,130.39,129.68,130.39,187688.0,129.683,130.1622,129.4534,130.1622,187688.0
2021-05-04 11:30:00,130.38,130.52,130.05,130.2,81017.0,130.1522,130.292,129.8228,129.9725,81017.0
2021-05-04 11:40:00,130.17,130.22,129.84,129.99,126540.0,129.9426,129.9925,129.6132,129.7629,126540.0
2021-05-04 11:50:00,129.96,130.03,129.73,129.94,106043.0,129.7329,129.8028,129.5033,129.713,106043.0
2021-05-04 12:00:00,129.88,130.53,129.86,130.52,224566.0,129.6531,130.302,129.6331,130.292,224566.0
2021-05-04 12:10:00,130.53,130.69,130.33,130.54,136859.0,130.302,130.4617,130.1023,130.3119,136859.0
2021-05-04 12:20:00,130.55,130.62,130.06,130.28,73693.0,130.3219,130.3918,129.8328,130.0524,73693.0
2021-05-04 12:30:00,130.28,130.38,129.72,129.77,260315.0,130.0524,130.1522,129.4934,129.5433,260315.0
2021-05-04 12:40:00,129.77,129.92,129.52,129.9,95226.0,129.5433,129.693,129.2937,129.6731,95226.0
2021-05-04 12:50:00,129.87,130.26,129.84,130.09,72252.0,129.6431,130.0324,129.6132,129.8627,72252.0
2021-05-04 13:00:00,130.08,130.88,130.02,130.73,183457.0,129.8527,130.6513,129.7928,130.5016,183457.0
2021-05-04 13:10:00,130.76,130.86,130.4,130.57,110841.0,130.5315,130.6314,130.1722,130.3419,110841.0
2021-05-04 13:20:00,130.55,130.83,130.43,130.69,110698.0,130.3219,130.6014,130.2021,130.4617,110698.0
2021-05-04 13:30:00,130.7,130.71,130.35,130.51,76655.0,130.4717,130.4816,130.1223,130.282,76655.0
2021-05-04 13:40:00,130.47,130.48,129.88,130.35,135159.0,130.2421,130.252,129.6531,130.1223,135159.0
2021-05-04 13:50:00,130.33,130.33,129.94,129.94,132020.0,130.1023,130.1023,129.713,129.713,132020.0
2021-05-04 14:00:00,129.93,130.02,129.71,129.8,112046.0,129.703,129.7928,129.4834,129.5732,112046.0
2021-05-04 14:10:00,129.8,130.36,129.59,130.3,109877.0,129.5732,130.1322,129.3636,130.0724,109877.0
2021-05-04 14:20:00,130.32,130.32,129.79,129.91,178940.0,130.0923,130.0923,129.5632,129.683,178940.0
2021-05-04 14:30:00,129.9,130.16,129.68,129.75,84904.0,129.6731,129.9326,129.4534,129.5233,84904.0
2021-05-04 14:40:00,129.83,130.21,129.65,129.99,173000.0,129.6032,129.9825,129.4235,129.7629,173000.0
2021-05-04 14:50:00,129.99,130.18,129.66,129.66,285948.0,129.7629,129.9526,129.4335,129.4335,285948.0
2021-05-04 15:00:00,129.66,129.83,129.5,129.83,172026.0,129.4335,129.6032,129.2738,129.6032,172026.0
2021-05-04 15:10:00,129.86,130.05,129.75,129.93,89323.0,129.6331,129.8228,129.5233,129.703,89323.0
2021-05-04 15:20:00,129.92,130.0,129.35,129.46,118808.0,129.693,129.7729,129.124,129.2338,118808.0
2021-05-04 15:30:00,129.46,129.79,129.29,129.72,142742.0,129.2338,129.5632,129.0641,129.4934,142742.0
2021-05-04 15:40:00,129.73,129.76,129.15,129.21,255868.0,129.5033,129.5333,128.9244,128.9843,255868.0
2021-05-04 15:50:00,129.23,129.75,129.2,129.69,680515.0,129.0042,129.5233,128.9743,129.4634,680515.0
2021-05-05 09:30:00,130.79,131.11,129.77,130.02,366251.0,130.5615,130.8809,129.5433,129.7928,366251.0
2021-05-05 09:40:00,130.04,130.33,129.51,129.68,212983.0,129.8128,130.1023,129.2837,129.4534,212983.0
2021-05-05 09:50:00,129.59,130.42,129.34,130.12,180522.0,129.3636,130.1921,129.114,129.8927,180522.0
2021-05-05 10:00:00,130.15,130.3,129.22,129.77,247097.0,129.9226,130.0724,128.9942,129.5433,247097.0
2021-05-05 10:10:00,129.74,130.57,129.47,130.4,223227.0,129.5133,130.3419,129.2438,130.1722,223227.0
2021-05-05 10:20:00,130.38,130.52,129.76,130.21,122155.0,130.1522,130.292,129.5333,129.9825,122155.0
2021-05-05 10:30:00,130.24,130.29,130.0,130.18,197818.0,130.0125,130.0624,129.7729,129.9526,197818.0
2021-05-05 10:40:00,130.21,130.97,130.13,130.85,158977.0,129.9825,130.7412,129.9026,130.6214,158977.0
2021-05-05 10:50:00,130.92,131.0,130.66,130.97,54322.0,130.6913,130.7711,130.4317,130.7412,54322.0
2021-05-05 11:00:00,130.92,131.23,130.73,130.81,88779.0,130.6913,131.0007,130.5016,130.5815,88779.0
2021-05-05 11:10:00,130.83,130.99,130.7,130.92,52271.0,130.6014,130.7611,130.4717,130.6913,52271.0
2021-05-05 11:20:00,130.94,131.08,130.76,130.77,27988.0,130.7112,130.851,130.5315,130.5415,27988.0
2021-05-05 11:30:00,130.97,131.03,130.72,130.74,34524.0,130.7412,130.8011,130.4916,130.5116,34524.0
2021-05-05 11:40:00,130.76,130.77,130.4,130.4,38840.0,130.5315,130.5415,130.1722,130.1722,38840.0
2021-05-05 11:50:00,130.38,130.47,129.93,130.2,140168.0,130.1522,130.2421,129.703,129.9725,140168.0
2021-05-05 12:00:00,130.21,130.33,130.06,130.22,37248.0,129.9825,130.1023,129.8328,129.9925,37248.0
2021-05-05 12:10:00,130.22,130.22,129.89,130.02,125050.0,129.9925,129.9925,129.6631,129.7928,125050.0
2021-05-05 12:20:00,130.03,130.11,129.8,129.89,56679.0,129.8028,129.8827,129.5732,129.6631,56679.0
2021-05-05 12:30:00,129.86,129.9,129.1,129.12,96755.0,129.6331,129.6731,128.8744,128.8944,96755.0
2021-05-05 12:40:00,129.08,129.45,128.98,129.33,119714.0,128.8545,129.2238,128.7547,129.104,119714.0
2021-05-05 12:50:00,129.3,129.42,129.0,129.22,68878.0,129.0741,129.1939,128.7746,128.9942,68878.0
2021-05-05 13:00:00,129.19,129.36,129.02,129.34,71143.0,128.9643,129.134,128.7946,129.114,71143.0
2021-05-05 13:10:00,129.34,129.59,129.26,129.53,54883.0,129.114,129.3636,129.0342,129.3037,54883.0
2021-05-05 13:20:00,129.53,129.78,129.42,129.77,44316.0,129.3037,129.5533,129.1939,129.5433,44316.0
2021-05-05 13:30:00,129.75,129.96,129.73,129.96,79875.0,129.5233,129.7329,129.5033,129.7329,79875.0
2021-05-05 13:40:00,129.97,130.45,129.95,130.38,113083.0,129.7429,130.2221,129.723,130.1522,113083.0
2021-05-05 13:50:00,130.38,130.66,130.25,130.27,100239.0,130.1522,130.4317,130.0224,130.0424,100239.0
2021-05-05 14:00:00,130.28,130.36,129.6,129.69,97813.0,130.0524,130.1322,129.3736,129.4634,97813.0
2021-05-05 14:10:00,129.69,129.95,129.67,129.87,80301.0,129.4634,129.723,129.4435,129.6431,80301.0
2021-05-05 14:20:00,129.88,130.16,129.88,129.97,53545.0,129.6531,129.9326,129.6531,129.7429,53545.0
2021-05-05 14:30:00,129.98,130.03,129.68,129.81,69618.0,129.7529,129.8028,129.4534,129.5832,69618.0
2021-05-05 14:40:00,129.8,130.11,129.75,130.05,92471.0,129.5732,129.8827,129.5233,129.8228,92471.0
2021-05-05 14:50:00,130.05,130.1,129.08,129.15,180414.0,129.8228,129.8727,128.8545,128.9244,180414.0
2021-05-05 15:00:00,129.11,129.13,128.23,128.31,259844.0,128.8844,128.9044,128.006,128.0858,259844.0
2021-05-05 15:10:00,128.28,128.3,127.1,127.51,636805.0,128.0559,128.0758,126.8779,127.2872,636805.0
2021-05-05 15:20:00,127.51,127.68,126.75,127.6,524940.0,127.2872,127.4569,126.5286,127.3771,524940.0
2021-05-05 15:30:00,127.61,128.2,127.32,127.92,238122.0,127.3871,127.976,127.0976,127.6965,238122.0
2021-05-05 15:40:00,127.89,128.1,127.66,127.97,216452.0,127.6666,127.8762,127.437,127.7464,216452.0
2021-05-05 15:50:00,127.97,127.97,127.4,127.55,550349.0,127.7464,127.7464,127.1774,127.3272,550349.0
2021-05-06 09:30:00,126.82,127.05,125.69,126.45,555105.0,126.5984,126.828,125.4704,126.2291,555105.0
2021-05-06 09:40:00,126.43,126.5,125.37,125.71,337197.0,126.2091,126.279,125.151,125.4904,337197.0
2021-05-06 09:50:00,125.71,126.5,125.59,125.86,564348.0,125.4904,126.279,125.3706,125.6401,564348.0
2021-05-06 10:00:00,125.82,126.29,125.26,125.34,207294.0,125.6002,126.0694,125.0412,125.121,207294.0
2021-05-06 10:10:00,125.33,125.76,124.53,124.63,291683.0,125.111,125.5403,124.3124,124.4123,291683.0
2021-05-06 10:20:00,124.61,124.87,124.43,124.52,237942.0,124.3923,124.6518,124.2126,124.3025,237942.0
2021-05-06 10:30:00,124.52,125.08,124.31,124.92,330566.0,124.3025,124.8615,124.0928,124.7018,330566.0
2021-05-06 10:40:00,124.89,125.13,123.99,123.99,257255.0,124.6718,124.9114,123.7734,123.7734,257255.0
2021-05-06 10:50:00,123.99,124.32,123.8,123.91,281446.0,123.7734,124.1028,123.5837,123.6935,281446.0
2021-05-06 11:00:00,123.91,124.09,122.88,123.22,555199.0,123.6935,123.8732,122.6653,123.0047,555199.0
2021-05-06 11:10:00,123.2,124.08,123.0,123.99,393467.0,122.9848,123.8632,122.7851,123.7734,393467.0
2021-05-06 11:20:00,123.97,125.5,123.93,125.33,408935.0,123.7534,125.2807,123.7135,125.111,408935.0
2021-05-06 11:30:00,125.34,125.71,125.01,125.69,270389.0,125.121,125.4904,124.7916,125.4704,270389.0
2021-05-06 11:40:00,125.73,126.07,125.14,125.31,324828.0,125.5103,125.8497,124.9214,125.0911,324828.0
2021-05-06 11:50:00,125.33,125.89,125.16,125.22,176473.0,125.111,125.6701,124.9413,125.0012,176473.0
2021-05-06 12:00:00,125.26,125.34,124.58,124.65,169983.0,125.0412,125.121,124.3623,124.4322,169983.0
2021-05-06 12:10:00,124.64,125.17,124.52,125.16,151357.0,124.4222,124.9513,124.3025,124.9413,151357.0
2021-05-06 12:20:00,125.15,125.79,125.05,125.43,136900.0,124.9314,125.5702,124.8315,125.2109,136900.0
2021-05-06 12:30:00,125.41,125.48,124.84,124.9,128935.0,125.1909,125.2608,124.6219,124.6818,128935.0
2021-05-06 12:40:00,124.88,124.93,124.6,124.85,232249.0,124.6618,124.7117,124.3823,124.6319,232249.0
2021-05-06 12:50:00,124.91,125.22,124.83,125.07,55144.0,124.6918,125.0012,124.6119,124.8515,55144.0
2021-05-06 13:00:00,125.06,125.27,124.81,125.01,82165.0,124.8415,125.0511,124.5919,124.7916,82165.0
2021-05-06 13:10:00,124.97,124.99,124.49,124.49,162505.0,124.7517,124.7716,124.2725,124.2725,162505.0
2021-05-06 13:20:00,124.51,124.88,124.35,124.67,166286.0,124.2925,124.6618,124.1327,124.4522,166286.0
2021-05-06 13:30:00,124.68,125.24,124.64,124.98,123824.0,124.4622,125.0212,124.4222,124.7616,123824.0
2021-05-06 13:40:00,125.03,125.03,124.27,124.51,119645.0,124.8116,124.8116,124.0529,124.2925,119645.0
2021-05-06 13:50:00,124.49,124.62,123.88,124.24,121113.0,124.2725,124.4023,123.6636,124.0229,121113.0
2021-05-06 14:00:00,124.25,124.57,124.24,124.42,147738.0,124.0329,124.3524,124.0229,124.2026,147738.0
2021-05-06 14:10:00,124.41,124.71,124.27,124.33,126769.0,124.1926,124.4921,124.0529,124.1128,126769.0
2021-05-06 14:20:00,124.28,124.48,123.78,123.86,150616.0,124.0629,124.2625,123.5637,123.6436,150616.0
2021-05-06 14:30:00,123.84,123.93,123.36,123.43,330170.0,123.6236,123.7135,123.1445,123.2144,330170.0
2021-05-06 14:40:00,123.43,123.64,123.26,123.35,254036.0,123.2144,123.424,123.0447,123.1345,254036.0
2021-05-06 14:50:00,123.35,123.64,123.14,123.3,312892.0,123.1345,123.424,122.9249,123.0846,312892.0
2021-05-06 15:00:00,123.3,123.76,123.27,123.76,358802.0,123.0846,123.5438,123.0546,123.5438,358802.0
2021-05-06 15:10:00,123.77,124.54,123.77,124.46,356500.0,123.5538,124.3224,123.5538,124.2426,356500.0
2021-05-06 15:20:00,124.45,125.23,124.42,125.19,364241.0,124.2326,125.0112,124.2026,124.9713,364241.0
2021-05-06 15:30:00,125.2,125.78,125.14,125.55,538913.0,124.9813,125.5602,124.9214,125.3307,538913.0
2021-05-06 15:40:00,125.55,125.8,125.35,125.66,239625.0,125.3307,125.5802,125.131,125.4405,239625.0
2021-05-06 15:50:00,125.7,125.99,125.31,125.98,994448.0,125.4804,125.7699,125.0911,125.7599,994448.0
2021-05-07 09:30:00,126.99,129.14,126.62,128.58,832273.0,126.7681,128.9144,126.3988,128.3554,832273.0
2021-05-07 09:40:00,128.66,128.99,127.39,128.04,468323.0,128.4352,128.7646,127.1674,127.8163,468323.0
2021-05-07 09:50:00,128.07,128.1,126.85,127.17,278854.0,127.8462,127.8762,126.6284,126.9478,278854.0
2021-05-07 10:00:00,127.24,127.81,127.2,127.8,89249.0,127.0177,127.5867,126.9778,127.5767,89249.0
2021-05-07 10:10:00,127.8,128.76,127.8,128.55,200450.0,127.5767,128.535,127.5767,128.3254,200450.0
2021-05-07 10:20:00,128.5,128.71,128.01,128.07,129253.0,128.2755,128.4851,127.7864,127.8462,129253.0
2021-05-07 10:30:00,128.07,128.6,128.07,128.42,64377.0,127.8462,128.3753,127.8462,128.1956,64377.0
2021-05-07 10:40:00,128.45,129.16,128.45,128.73,165895.0,128.2256,128.9343,128.2256,128.5051,165895.0
2021-05-07 10:50:00,128.77,129.11,128.64,128.78,86235.0,128.545,128.8844,128.4153,128.555,86235.0
2021-05-07 11:00:00,128.8,128.8,128.48,128.48,38894.0,128.575,128.575,128.2555,128.2555,38894.0
2021-05-07 11:10:00,128.47,128.81,128.3,128.68,45961.0,128.2456,128.585,128.0758,128.4552,45961.0
2021-05-07 11:20:00,128.61,128.62,128.2,128.56,73203.0,128.3853,128.3953,127.976,128.3354,73203.0
2021-05-07 11:30:00,128.56,128.92,128.5,128.7,221238.0,128.3354,128.6948,128.2755,128.4751,221238.0
2021-05-07 11:40:00,128.67,128.99,128.58,128.88,94116.0,128.4452,128.7646,128.3554,128.6548,94116.0
2021-05-07 11:50:00,128.91,129.09,128.7,128.71,62192.0,128.6848,128.8645,128.4751,128.4851,62192.0
2021-05-07 12:00:00,128.63,128.66,128.24,128.45,56532.0,128.4053,128.4352,128.016,128.2256,56532.0
2021-05-07 12:10:00,128.45,128.52,128.31,128.39,39715.0,128.2256,128.2955,128.0858,128.1657,39715.0
2021-05-07 12:20:00,128.41,128.47,128.19,128.28,87251.0,128.1857,128.2456,127.966,128.0559,87251.0
2021-05-07 12:30:00,128.3,128.45,128.13,128.17,38262.0,128.0758,128.2256,127.9061,127.9461,38262.0
2021-05-07 12:40:00,128.11,128.2,128.0,128.13,64398.0,127.8862,127.976,127.7764,127.9061,64398.0
2021-05-07 12:50:00,128.11,128.47,127.94,128.44,107848.0,127.8862,128.2456,127.7165,128.2156,107848.0
2021-05-07 13:00:00,128.41,128.5,128.14,128.23,61468.0,128.1857,128.2755,127.9161,128.006,61468.0
2021-05-07 13:10:00,128.24,128.45,127.76,127.78,92283.0,128.016,128.2256,127.5368,127.5568,92283.0
2021-05-07 13:20:00,127.78,127.93,127.65,127.69,105480.0,127.5568,127.7065,127.427,127.4669,105480.0
2021-05-07 13:30:00,127.69,127.96,127.56,127.61,260701.0,127.4669,127.7364,127.3371,127.3871,260701.0
2021-05-07 13:40:00,127.6,127.69,127.37,127.57,83668.0,127.3771,127.4669,127.1475,127.3471,83668.0
2021-05-07 13:50:00,127.57,127.73,127.49,127.49,48933.0,127.3471,127.5068,127.2673,127.2673,48933.0
2021-05-07 14:00:00,127.5,127.5,127.17,127.46,133256.0,127.2772,127.2772,126.9478,127.2373,133256.0
2021-05-07 14:10:00,127.45,127.48,127.03,127.11,114963.0,127.2273,127.2573,126.8081,126.8879,114963.0
2021-05-07 14:20:00,127.11,127.45,126.97,127.28,106254.0,126.8879,127.2273,126.7482,127.0576,106254.0
2021-05-07 14:30:00,127.23,127.34,127.09,127.27,44690.0,127.0077,127.1175,126.868,127.0476,44690.0
2021-05-07 14:40:00,127.27,127.61,127.08,127.61,54035.0,127.0476,127.3871,126.858,127.3871,54035.0
2021-05-07 14:50:00,127.59,127.98,127.57,127.91,59400.0,127.3671,127.7564,127.3471,127.6865,59400.0
2021-05-07 15:00:00,127.92,128.21,127.86,128.1,72453.0,127.6965,127.986,127.6366,127.8762,72453.0
2021-05-07 15:10:00,128.12,128.24,127.99,128.0,138356.0,127.8962,128.016,127.7664,127.7764,138356.0
2021-05-07 15:20:00,128.0,128.04,127.77,127.79,116471.0,127.7764,127.8163,127.5468,127.5667,116471.0
2021-05-07 15:30:00,127.8,127.99,127.59,127.67,229031.0,127.5767,127.7664,127.3671,127.4469,229031.0
2021-05-07 15:40:00,127.68,127.78,127.52,127.78,223055.0,127.4569,127.5568,127.2972,127.5568,223055.0
2021-05-07 15:50:00,127.77,127.89,127.6,127.74,503062.0,127.5468,127.6666,127.3771,127.5168,503062.0
2021-05-10 09:30:00,127.32,127.34,124.95,125.04,318131.0,127.0976,127.1175,124.7317,124.8215,318131.0
2021-05-10 09:40:00,125.03,125.22,124.3,124.72,217677.0,124.8116,125.0012,124.0828,124.5021,217677.0
2021-05-10 09:50:00,124.73,124.91,123.92,124.6,225302.0,124.5121,124.6918,123.7035,124.3823,225302.0
2021-05-10 10:00:00,124.65,124.77,123.87,124.38,215634.0,124.4322,124.552,123.6536,124.1627,215634.0
2021-05-10 10:10:00,124.39,125.14,124.39,124.72,191601.0,124.1727,124.9214,124.1727,124.5021,191601.0
2021-05-10 10:20:00,124.7,124.86,124.0,124.25,168827.0,124.4821,124.6419,123.7834,124.0329,168827.0
2021-05-10 10:30:00,124.23,124.63,124.05,124.59,231441.0,124.013,124.4123,123.8333,124.3723,231441.0
2021-05-10 10:40:00,124.59,124.59,123.78,123.78,189185.0,124.3723,124.3723,123.5637,123.5637,189185.0
2021-05-10 10:50:00,123.78,124.49,123.72,124.49,95672.0,123.5637,124.2725,123.5038,124.2725,95672.0
2021-05-10 11:00:00,124.46,124.51,123.97,124.1,115205.0,124.2426,124.2925,123.7534,123.8832,115205.0
2021-05-10 11:10:00,124.09,124.31,123.84,124.11,116088.0,123.8732,124.0928,123.6236,123.8932,116088.0
2021-05-10 11:20:00,124.14,124.92,124.14,124.85,64933.0,123.9231,124.7018,123.9231,124.6319,64933.0
2021-05-10 11:30:00,124.78,124.89,124.59,124.67,38488.0,124.562,124.6718,124.3723,124.4522,38488.0
2021-05-10 11:40:00,124.63,125.66,124.63,125.66,191326.0,124.4123,125.4405,124.4123,125.4405,191326.0
2021-05-10 11:50:00,125.66,125.67,125.21,125.5,23859.0,125.4405,125.4504,124.9912,125.2807,23859.0
2021-05-10 12:00:00,125.47,125.59,125.29,125.52,34236.0,125.2508,125.3706,125.0711,125.3007,34236.0
2021-05-10 12:10:00,125.55,125.74,125.25,125.39,76554.0,125.3307,125.5203,125.0312,125.1709,76554.0
2021-05-10 12:20:00,125.43,125.47,124.99,125.08,25408.0,125.2109,125.2508,124.7716,124.8615,25408.0
2021-05-10 12:30:00,125.1,125.15,124.79,125.0,50593.0,124.8814,124.9314,124.572,124.7816,50593.0
2021-05-10 12:40:00,125.0,125.04,124.77,124.91,19344.0,124.7816,124.8215,124.552,124.6918,19344.0
2021-05-10 12:50:00,124.96,125.03,124.76,124.85,19105.0,124.7417,124.8116,124.542,124.6319,19105.0
2021-05-10 13:00:00,124.94,124.96,124.47,124.54,47412.0,124.7217,124.7417,124.2525,124.3224,47412.0
2021-05-10 13:10:00,124.56,125.05,124.55,125.01,50252.0,124.3424,124.8315,124.3324,124.7916,50252.0
2021-05-10 13:20:00,125.03,125.49,124.97,125.24,36318.0,124.8116,125.2708,124.7517,125.0212,36318.0
2021-05-10 13:30:00,125.18,125.35,124.97,125.08,27633.0,124.9613,125.131,124.7517,124.8615,27633.0
2021-05-10 13:40:00,125.08,125.32,124.99,125.01,23096.0,124.8615,125.1011,124.7716,124.7916,23096.0
2021-05-10 13:50:00,125.01,125.34,124.94,125.13,57658.0,124.7916,125.121,124.7217,124.9114,57658.0
2021-05-10 14:00:00,125.1,125.15,124.61,124.69,39257.0,124.8814,124.9314,124.3923,124.4722,39257.0
2021-05-10 14:10:00,124.59,124.63,123.78,123.97,105303.0,124.3723,124.4123,123.5637,123.7534,105303.0
2021-05-10 14:20:00,123.98,124.02,123.36,123.54,339241.0,123.7634,123.8033,123.1445,123.3242,339241.0
2021-05-10 14:30:00,123.56,124.01,123.33,123.87,220761.0,123.3441,123.7933,123.1145,123.6536,220761.0
2021-05-10 14:40:00,123.88,123.93,123.4,123.49,141844.0,123.6636,123.7135,123.1844,123.2743,141844.0
2021-05-10 14:50:00,123.4,123.76,123.36,123.75,260994.0,123.1844,123.5438,123.1445,123.5338,260994.0
2021-05-10 15:00:00,123.75,124.28,123.65,124.15,156582.0,123.5338,124.0629,123.434,123.9331,156582.0
2021-05-10 15:10:00,124.17,124.17,123.86,123.87,138265.0,123.9531,123.9531,123.6436,123.6536,138265.0
2021-05-10 15:20:00,123.81,123.94,123.46,123.86,152878.0,123.5937,123.7235,123.2443,123.6436,152878.0
2021-05-10 15:30:00,123.86,123.91,123.62,123.72,161135.0,123.6436,123.6935,123.404,123.5038,161135.0
2021-05-10 15:40:00,123.74,123.77,123.44,123.62,231786.0,123.5238,123.5538,123.2243,123.404,231786.0
2021-05-10 15:50:00,123.61,123.61,122.9,123.17,870184.0,123.394,123.394,122.6853,122.9548,870184.0
2021-05-11 09:30:00,119.29,121.84,118.23,121.84,879854.0,119.0816,121.6271,118.0234,121.6271,879854.0
2021-05-11 09:40:00,121.81,122.74,121.44,122.25,542791.0,121.5972,122.5256,121.2278,122.0364,542791.0
2021-05-11 09:50:00,122.29,124.74,122.0,124.71,679197.0,122.0763,124.5221,121.7869,124.4921,679197.0
2021-05-11 10:00:00,124.7,124.74,122.94,123.09,507364.0,124.4821,124.5221,122.7252,122.8749,507364.0
2021-05-11 10:10:00,123.14,123.89,123.02,123.72,257781.0,122.9249,123.6736,122.8051,123.5038,257781.0
2021-05-11 10:20:00,123.8,124.48,122.49,122.49,360261.0,123.5837,124.2625,122.276,122.276,360261.0
2021-05-11 10:30:00,122.54,123.27,122.15,122.91,177886.0,122.3259,123.0546,121.9366,122.6953,177886.0
2021-05-11 10:40:00,122.92,124.43,122.81,124.29,164240.0,122.7052,124.2126,122.5954,124.0729,164240.0
2021-05-11 10:50:00,124.25,124.64,124.07,124.07,115396.0,124.0329,124.4222,123.8532,123.8532,115396.0
2021-05-11 11:00:00,124.0,124.24,123.42,124.07,95169.0,123.7834,124.0229,123.2044,123.8532,95169.0
2021-05-11 11:10:00,124.09,125.16,124.06,125.15,174216.0,123.8732,124.9413,123.8433,124.9314,174216.0
2021-05-11 11:20:00,125.16,125.24,124.73,125.06,123121.0,124.9413,125.0212,124.5121,124.8415,123121.0
2021-05-11 11:30:00,125.06,125.37,124.92,125.19,82868.0,124.8415,125.151,124.7018,124.9713,82868.0
2021-05-11 11:40:00,125.27,125.28,124.41,124.96,120002.0,125.0511,125.0611,124.1926,124.7417,120002.0
2021-05-11 11:50:00,124.93,125.2,124.77,124.79,172780.0,124.7117,124.9813,124.552,124.572,172780.0
2021-05-11 12:00:00,124.81,125.07,124.63,124.94,86918.0,124.5919,124.8515,124.4123,124.7217,86918.0
2021-05-11 12:10:00,124.96,125.21,124.9,125.04,140792.0,124.7417,124.9912,124.6818,124.8215,140792.0
2021-05-11 12:20:00,125.01,125.22,124.9,125.18,85964.0,124.7916,125.0012,124.6818,124.9613,85964.0
2021-05-11 12:30:00,125.18,125.56,124.9,125.44,130922.0,124.9613,125.3406,124.6818,125.2208,130922.0
2021-05-11 12:40:00,125.46,125.52,124.54,124.75,204524.0,125.2408,125.3007,124.3224,124.532,204524.0
2021-05-11 12:50:00,124.79,124.79,124.31,124.69,88439.0,124.572,124.572,124.0928,124.4722,88439.0
2021-05-11 13:00:00,124.8,125.53,124.63,125.27,113876.0,124.582,125.3107,124.4123,125.0511,113876.0
2021-05-11 13:10:00,125.26,125.4,124.97,125.31,68669.0,125.0412,125.1809,124.7517,125.0911,68669.0
2021-05-11 13:20:00,125.27,125.62,125.24,125.61,66654.0,125.0511,125.4005,125.0212,125.3905,66654.0
2021-05-11 13:30:00,125.63,125.96,125.52,125.7,97307.0,125.4105,125.7399,125.3007,125.4804,97307.0
2021-05-11 13:40:00,125.71,125.76,125.41,125.45,77877.0,125.4904,125.5403,125.1909,125.2308,77877.0
2021-05-11 13:50:00,125.53,125.65,125.21,125.52,90176.0,125.3107,125.4305,124.9912,125.3007,90176.0
2021-05-11 14:00:00,125.54,125.99,125.23,125.27,53191.0,125.3207,125.7699,125.0112,125.0511,53191.0
2021-05-11 14:10:00,125.23,125.71,125.01,125.7,68318.0,125.0112,125.4904,124.7916,125.4804,68318.0
2021-05-11 14:20:00,125.72,126.49,125.62,126.36,147374.0,125.5004,126.269,125.4005,126.1392,147374.0
2021-05-11 14:30:00,126.33,126.35,125.45,125.53,103019.0,126.1093,126.1293,125.2308,125.3107,103019.0
2021-05-11 14:40:00,125.52,125.78,125.35,125.78,79193.0,125.3007,125.5602,125.131,125.5602,79193.0
2021-05-11 14:50:00,125.73,125.74,125.33,125.38,131654.0,125.5103,125.5203,125.111,125.1609,131654.0
2021-05-11 15:00:00,125.39,125.59,125.24,125.27,223068.0,125.1709,125.3706,125.0212,125.0511,223068.0
2021-05-11 15:10:00,125.28,126.0,125.17,125.94,143448.0,125.0611,125.7799,124.9513,125.72,143448.0
2021-05-11 15:20:00,125.97,125.99,125.68,125.75,146136.0,125.7499,125.7699,125.4604,125.5303,146136.0
2021-05-11 15:30:00,125.75,125.77,124.63,124.85,257257.0,125.5303,125.5503,124.4123,124.6319,257257.0
2021-05-11 15:40:00,124.87,125.11,124.73,124.96,265412.0,124.6518,124.8914,124.5121,124.7417,265412.0
2021-05-11 15:50:00,124.96,125.31,124.94,125.21,670582.0,124.7417,125.0911,124.7217,124.9912,670582.0
2021-05-12 09:30:00,123.43,125.78,123.03,125.08,461174.0,123.2144,125.5602,122.8151,124.8615,461174.0
2021-05-12 09:40:00,125.07,125.83,124.49,125.46,151598.0,124.8515,125.6102,124.2725,125.2408,151598.0
2021-05-12 09:50:00,125.5,125.68,124.74,124.87,310771.0,125.2807,125.4604,124.5221,124.6518,310771.0
2021-05-12 10:00:00,124.87,125.15,124.38,124.95,233355.0,124.6518,124.9314,124.1627,124.7317,233355.0
2021-05-12 10:10:00,124.97,125.25,124.39,125.22,284574.0,124.7517,125.0312,124.1727,125.0012,284574.0
2021-05-12 10:20:00,125.23,125.79,125.0,125.1,130727.0,125.0112,125.5702,124.7816,124.8814,130727.0
2021-05-12 10:30:00,125.03,125.46,124.65,124.93,143910.0,124.8116,125.2408,124.4322,124.7117,143910.0
2021-05-12 10:40:00,124.93,125.23,124.75,125.07,127610.0,124.7117,125.0112,124.532,124.8515,127610.0
2021-05-12 10:50:00,125.04,125.22,124.65,125.2,89947.0,124.8215,125.0012,124.4322,124.9813,89947.0
2021-05-12 11:00:00,125.15,126.52,125.06,126.51,201718.0,124.9314,126.299,124.8415,126.289,201718.0
2021-05-12 11:10:00,126.5,127.47,126.44,127.4,300625.0,126.279,127.2473,126.2191,127.1774,300625.0
2021-05-12 11:20:00,127.38,127.4,126.35,126.58,408137.0,127.1575,127.1774,126.1293,126.3589,408137.0
2021-05-12 11:30:00,126.56,126.87,126.05,126.85,272716.0,126.3389,126.6483,125.8298,126.6284,272716.0
2021-05-12 11:40:00,126.86,127.43,126.5,127.29,163266.0,126.6384,127.2074,126.279,127.0676,163266.0
2021-05-12 11:50:00,127.24,127.28,126.87,127.04,174556.0,127.0177,127.0576,126.6483,126.818,174556.0
2021-05-12 12:00:00,127.0,127.37,126.84,127.12,123778.0,126.7781,127.1475,126.6184,126.8979,123778.0
2021-05-12 12:10:00,127.07,127.1,125.86,126.01,290114.0,126.848,126.8779,125.6401,125.7898,290114.0
2021-05-12 12:20:00,125.97,126.33,125.84,126.08,123220.0,125.7499,126.1093,125.6201,125.8597,123220.0
2021-05-12 12:30:00,126.05,126.25,125.86,126.12,67682.0,125.8298,126.0294,125.6401,125.8997,67682.0
2021-05-12 12:40:00,126.11,126.79,125.93,126.61,95438.0,125.8897,126.5685,125.71,126.3888,95438.0
2021-05-12 12:50:00,126.63,126.81,126.53,126.69,54070.0,126.4088,126.5885,126.3089,126.4687,54070.0
2021-05-12 13:00:00,126.65,127.27,126.61,126.92,184333.0,126.4287,127.0476,126.3888,126.6983,184333.0
2021-05-12 13:10:00,126.91,127.2,126.62,126.72,89828.0,126.6883,126.9778,126.3988,126.4986,89828.0
2021-05-12 13:20:00,126.62,126.84,126.38,126.4,91110.0,126.3988,126.6184,126.1592,126.1792,91110.0
2021-05-12 13:30:00,126.41,126.75,126.18,126.68,91066.0,126.1891,126.5286,125.9596,126.4587,91066.0
2021-05-12 13:40:00,126.67,126.83,126.28,126.32,41250.0,126.4487,126.6084,126.0594,126.0993,41250.0
2021-05-12 13:50:00,126.41,126.41,125.98,126.05,54782.0,126.1891,126.1891,125.7599,125.8298,54782.0
2021-05-12 14:00:00,126.07,126.26,125.82,125.89,36880.0,125.8497,126.0394,125.6002,125.6701,36880.0
2021-05-12 14:10:00,125.87,125.87,125.24,125.7,74003.0,125.6501,125.6501,125.0212,125.4804,74003.0
2021-05-12 14:20:00,125.76,125.9,125.27,125.41,220639.0,125.5403,125.68,125.0511,125.1909,220639.0
2021-05-12 14:30:00,125.41,125.75,125.08,125.5,104277.0,125.1909,125.5303,124.8615,125.2807,104277.0
2021-05-12 14:40:00,125.44,126.15,125.36,125.96,66085.0,125.2208,125.9296,125.141,125.7399,66085.0
2021-05-12 14:50:00,125.92,126.12,125.03,125.08,58902.0,125.7,125.8997,124.8116,124.8615,58902.0
2021-05-12 15:00:00,125.07,125.14,124.54,124.78,174928.0,124.8515,124.9214,124.3224,124.562,174928.0
2021-05-12 15:10:00,124.77,124.8,124.43,124.43,148171.0,124.552,124.582,124.2126,124.2126,148171.0
2021-05-12 15:20:00,124.45,124.71,124.21,124.42,227822.0,124.2326,124.4921,123.993,124.2026,227822.0
2021-05-12 15:30:00,124.42,124.54,124.21,124.28,92749.0,124.2026,124.3224,123.993,124.0629,92749.0
2021-05-12 15:40:00,124.27,124.63,124.19,124.53,402750.0,124.0529,124.4123,123.973,124.3124,402750.0
2021-05-12 15:50:00,124.53,124.53,123.97,124.22,451681.0,124.3124,124.3124,123.7534,124.003,451681.0
2021-05-13 09:30:00,125.38,126.11,124.96,125.25,363159.0,125.1609,125.8897,124.7417,125.0312,363159.0
2021-05-13 09:40:00,125.33,125.53,123.26,123.58,280188.0,125.111,125.3107,123.0447,123.3641,280188.0
2021-05-13 09:50:00,123.55,125.53,123.52,125.41,289385.0,123.3341,125.3107,123.3042,125.1909,289385.0
2021-05-13 10:00:00,125.38,125.95,125.05,125.17,145748.0,125.1609,125.73,124.8315,124.9513,145748.0
2021-05-13 10:10:00,125.15,125.44,124.7,124.71,128870.0,124.9314,125.2208,124.4821,124.4921,128870.0
2021-05-13 10:20:00,124.7,125.42,124.62,124.94,144633.0,124.4821,125.2009,124.4023,124.7217,144633.0
2021-05-13 10:30:00,125.04,125.12,124.03,124.49,165326.0,124.8215,124.9014,123.8133,124.2725,165326.0
2021-05-13 10:40:00,124.47,124.57,123.57,124.15,66012.0,124.2525,124.3524,123.3541,123.9331,66012.0
2021-05-13 10:50:00,124.12,124.52,123.6,123.69,72027.0,123.9031,124.3025,123.3841,123.4739,72027.0
2021-05-13 11:00:00,123.75,123.75,123.09,123.2,65323.0,123.5338,123.5338,122.8749,122.9848,65323.0
2021-05-13 11:10:00,123.17,123.31,122.85,122.97,284526.0,122.9548,123.0946,122.6354,122.7552,284526.0
2021-05-13 11:20:00,122.83,122.94,122.14,122.3,117522.0,122.6154,122.7252,121.9266,122.0863,117522.0
2021-05-13 11:30:00,122.3,122.87,122.26,122.75,133368.0,122.0863,122.6553,122.0464,122.5355,133368.0
2021-05-13 11:40:00,122.71,122.71,122.01,122.48,201016.0,122.4956,122.4956,121.7968,122.266,201016.0
2021-05-13 11:50:00,122.43,122.6,122.0,122.1,121297.0,122.2161,122.3858,121.7869,121.8867,121297.0
2021-05-13 12:00:00,122.11,122.65,121.93,122.04,113914.0,121.8967,122.4357,121.717,121.8268,113914.0
2021-05-13 12:10:00,122.07,122.53,122.01,122.03,82453.0,121.8567,122.3159,121.7968,121.8168,82453.0
2021-05-13 12:20:00,122.06,122.48,121.94,122.44,147192.0,121.8467,122.266,121.727,122.2261,147192.0
2021-05-13 12:30:00,122.46,122.99,122.35,122.38,84801.0,122.2461,122.7751,122.1362,122.1662,84801.0
2021-05-13 12:40:00,122.41,122.45,121.93,122.2,99992.0,122.1961,122.2361,121.717,121.9865,99992.0
2021-05-13 12:50:00,122.21,122.24,121.19,121.29,92985.0,121.9965,122.0264,120.9783,121.0781,92985.0
2021-05-13 13:00:00,121.31,121.92,121.1,121.9,144421.0,121.0981,121.707,120.8884,121.687,144421.0
2021-05-13 13:10:00,121.74,121.89,121.38,121.43,215597.0,121.5273,121.677,121.1679,121.2178,215597.0
2021-05-13 13:20:00,121.43,121.52,120.75,121.17,116561.0,121.2178,121.3077,120.539,120.9583,116561.0
2021-05-13 13:30:00,121.14,121.24,120.3,120.6,138835.0,120.9284,121.0282,120.0898,120.3893,138835.0
2021-05-13 13:40:00,120.66,120.7,120.0,120.04,197002.0,120.4492,120.4891,119.7903,119.8303,197002.0
2021-05-13 13:50:00,120.05,121.09,119.98,120.8,186201.0,119.8403,120.8784,119.7704,120.589,186201.0
2021-05-13 14:00:00,120.8,122.16,120.79,121.96,260903.0,120.589,121.9466,120.579,121.7469,260903.0
2021-05-13 14:10:00,121.99,122.18,121.5,121.51,163906.0,121.7769,121.9665,121.2877,121.2977,163906.0
2021-05-13 14:20:00,121.54,122.16,121.27,121.72,94435.0,121.3277,121.9466,121.0581,121.5073,94435.0
2021-05-13 14:30:00,121.74,123.03,121.58,122.93,340676.0,121.5273,122.8151,121.3676,122.7152,340676.0
2021-05-13 14:40:00,122.91,123.27,122.62,122.98,164905.0,122.6953,123.0546,122.4058,122.7651,164905.0
2021-05-13 14:50:00,122.97,122.98,122.02,122.05,128284.0,122.7552,122.7651,121.8068,121.8368,128284.0
2021-05-13 15:00:00,122.17,122.88,122.1,122.88,84004.0,121.9566,122.6653,121.8867,122.6653,84004.0
2021-05-13 15:10:00,122.88,122.88,122.15,122.29,103127.0,122.6653,122.6653,121.9366,122.0763,103127.0
2021-05-13 15:20:00,122.34,122.37,121.74,122.13,109256.0,122.1263,122.1562,121.5273,121.9166,109256.0
2021-05-13 15:30:00,122.16,122.67,122.14,122.57,172469.0,121.9466,122.4557,121.9266,122.3559,172469.0
2021-05-13 15:40:00,122.57,122.86,122.45,122.79,210476.0,122.3559,122.6454,122.2361,122.5755,210476.0
2021-05-13 15:50:00,122.79,122.79,122.24,122.44,519309.0,122.5755,122.5755,122.0264,122.2261,519309.0
2021-05-14 09:30:00,123.49,124.48,122.9,123.5,221650.0,123.2743,124.2625,122.6853,123.2842,221650.0
2021-05-14 09:40:00,123.54,123.86,122.84,123.25,177005.0,123.3242,123.6436,122.6254,123.0347,177005.0
2021-05-14 09:50:00,123.22,124.25,123.0,124.09,181481.0,123.0047,124.0329,122.7851,123.8732,181481.0
2021-05-14 10:00:00,124.19,125.17,123.98,125.16,352660.0,123.973,124.9513,123.7634,124.9413,352660.0
2021-05-14 10:10:00,125.18,125.18,124.53,124.64,158340.0,124.9613,124.9613,124.3124,124.4222,158340.0
2021-05-14 10:20:00,124.7,125.48,124.51,125.41,236707.0,124.4821,125.2608,124.2925,125.1909,236707.0
2021-05-14 10:30:00,125.41,125.93,125.41,125.75,182009.0,125.1909,125.71,125.1909,125.5303,182009.0
2021-05-14 10:40:00,125.73,125.82,125.27,125.71,134019.0,125.5103,125.6002,125.0511,125.4904,134019.0
2021-05-14 10:50:00,125.77,126.35,125.68,125.94,198925.0,125.5503,126.1293,125.4604,125.72,198925.0
2021-05-14 11:00:00,125.94,125.94,125.54,125.54,67295.0,125.72,125.72,125.3207,125.3207,67295.0
2021-05-14 11:10:00,125.53,126.4,125.53,126.38,199473.0,125.3107,126.1792,125.3107,126.1592,199473.0
2021-05-14 11:20:00,126.35,128.88,125.91,125.92,138528.0,126.1293,128.6548,125.69,125.7,138528.0
2021-05-14 11:30:00,125.97,126.41,125.97,126.32,47468.0,125.7499,126.1891,125.7499,126.0993,47468.0
2021-05-14 11:40:00,126.32,126.43,125.99,126.39,73019.0,126.0993,126.2091,125.7699,126.1692,73019.0
2021-05-14 11:50:00,126.4,126.61,126.35,126.54,213062.0,126.1792,126.3888,126.1293,126.3189,213062.0
2021-05-14 12:00:00,126.52,127.09,126.5,126.88,132815.0,126.299,126.868,126.279,126.6583,132815.0
2021-05-14 12:10:00,126.88,126.97,126.68,126.83,41678.0,126.6583,126.7482,126.4587,126.6084,41678.0
2021-05-14 12:20:00,126.85,126.97,126.56,126.78,43067.0,126.6284,126.7482,126.3389,126.5585,43067.0
2021-05-14 12:30:00,126.79,126.84,126.57,126.63,75021.0,126.5685,126.6184,126.3489,126.4088,75021.0
2021-05-14 12:40:00,126.61,126.98,126.6,126.94,173714.0,126.3888,126.7582,126.3788,126.7182,173714.0
2021-05-14 12:50:00,126.95,126.99,126.74,126.74,26249.0,126.7282,126.7681,126.5186,126.5186,26249.0
2021-05-14 13:00:00,126.76,126.78,126.4,126.57,64943.0,126.5385,126.5585,126.1792,126.3489,64943.0
2021-05-14 13:10:00,126.57,126.71,126.41,126.62,46981.0,126.3489,126.4886,126.1891,126.3988,46981.0
2021-05-14 13:20:00,126.64,127.01,126.64,127.01,17347.0,126.4187,126.7881,126.4187,126.7881,17347.0
2021-05-14 13:30:00,127.03,127.07,126.58,126.68,33151.0,126.8081,126.848,126.3589,126.4587,33151.0
2021-05-14 13:40:00,126.63,126.66,126.43,126.46,21519.0,126.4088,126.4387,126.2091,126.2391,21519.0
2021-05-14 13:50:00,126.5,126.61,126.44,126.52,26827.0,126.279,126.3888,126.2191,126.299,26827.0
2021-05-14 14:00:00,126.54,126.79,126.43,126.65,23504.0,126.3189,126.5685,126.2091,126.4287,23504.0
2021-05-14 14:10:00,126.64,126.81,126.6,126.69,29517.0,126.4187,126.5885,126.3788,126.4687,29517.0
2021-05-14 14:20:00,126.69,126.93,126.61,126.89,61685.0,126.4687,126.7082,126.3888,126.6683,61685.0
2021-05-14 14:30:00,126.94,127.17,126.91,126.96,77315.0,126.7182,126.9478,126.6883,126.7382,77315.0
2021-05-14 14:40:00,126.96,127.29,126.96,127.27,116375.0,126.7382,127.0676,126.7382,127.0476,116375.0
2021-05-14 14:50:00,127.28,127.72,127.26,127.7,195102.0,127.0576,127.4969,127.0377,127.4769,195102.0
2021-05-14 15:00:00,127.7,127.71,126.92,127.1,134181.0,127.4769,127.4869,126.6983,126.8779,134181.0
2021-05-14 15:10:00,127.09,127.48,126.98,127.33,130731.0,126.868,127.2573,126.7582,127.1075,130731.0
2021-05-14 15:20:00,127.34,127.39,126.78,126.97,111934.0,127.1175,127.1674,126.5585,126.7482,111934.0
2021-05-14 15:30:00,126.95,127.04,126.68,126.75,153766.0,126.7282,126.818,126.4587,126.5286,153766.0
2021-05-14 15:40:00,126.78,126.91,126.62,126.85,191901.0,126.5585,126.6883,126.3988,126.6284,191901.0
2021-05-14 15:50:00,126.86,127.04,126.71,126.87,418074.0,126.6384,126.818,126.4886,126.6483,418074.0
2021-05-17 09:30:00,126.45,127.45,125.23,127.26,454199.0,126.2291,127.2273,125.0112,127.0377,454199.0
2021-05-17 09:40:00,127.29,127.58,126.55,126.94,150653.0,127.0676,127.3571,126.3289,126.7182,150653.0
2021-05-17 09:50:00,126.95,127.39,126.05,126.31,138824.0,126.7282,127.1674,125.8298,126.0893,138824.0
2021-05-17 10:00:00,126.25,126.39,125.37,126.12,136435.0,126.0294,126.1692,125.151,125.8997,136435.0
2021-05-17 10:10:00,126.02,127.1,125.94,127.07,131254.0,125.7998,126.8779,125.72,126.848,131254.0
2021-05-17 10:20:00,126.99,127.1,126.44,126.46,60789.0,126.7681,126.8779,126.2191,126.2391,60789.0
2021-05-17 10:30:00,126.42,127.05,125.94,127.05,65739.0,126.1991,126.828,125.72,126.828,65739.0
2021-05-17 10:40:00,127.01,127.67,126.87,127.67,71453.0,126.7881,127.4469,126.6483,127.4469,71453.0
2021-05-17 10:50:00,127.69,127.89,127.25,127.54,47471.0,127.4669,127.6666,127.0277,127.3172,47471.0
2021-05-17 11:00:00,127.55,127.68,126.59,126.82,24071.0,127.3272,127.4569,126.3688,126.5984,24071.0
2021-05-17 11:10:00,126.72,126.99,126.41,126.8,35986.0,126.4986,126.7681,126.1891,126.5785,35986.0
2021-05-17 11:20:00,126.84,127.01,126.74,126.98,20292.0,126.6184,126.7881,126.5186,126.7582,20292.0
2021-05-17 11:30:00,126.97,127.17,126.74,126.87,28921.0,126.7482,126.9478,126.5186,126.6483,28921.0
2021-05-17 11:40:00,126.86,127.24,126.59,126.7,35968.0,126.6384,127.0177,126.3688,126.4786,35968.0
2021-05-17 11:50:00,126.64,126.75,126.18,126.23,75472.0,126.4187,126.5286,125.9596,126.0095,75472.0
2021-05-17 12:00:00,126.19,126.44,126.13,126.2,56557.0,125.9695,126.2191,125.9096,125.9795,56557.0
2021-05-17 12:10:00,126.16,126.27,125.88,126.12,69777.0,125.9396,126.0494,125.6601,125.8997,69777.0
2021-05-17 12:20:00,126.04,126.31,126.04,126.3,74526.0,125.8198,126.0893,125.8198,126.0793,74526.0
2021-05-17 12:30:00,126.3,126.73,126.19,126.68,69915.0,126.0793,126.5086,125.9695,126.4587,69915.0
2021-05-17 12:40:00,126.72,127.05,126.69,126.9,72544.0,126.4986,126.828,126.4687,126.6783,72544.0
2021-05-17 12:50:00,126.94,126.94,126.76,126.76,37101.0,126.7182,126.7182,126.5385,126.5385,37101.0
2021-05-17 13:00:00,126.79,126.9,126.58,126.58,24499.0,126.5685,126.6783,126.3589,126.3589,24499.0
2021-05-17 13:10:00,126.55,126.83,126.5,126.61,62023.0,126.3289,126.6084,126.279,126.3888,62023.0
2021-05-17 13:20:00,126.61,126.67,126.37,126.45,21508.0,126.3888,126.4487,126.1492,126.2291,21508.0
2021-05-17 13:30:00,126.42,126.47,125.89,126.09,51159.0,126.1991,126.249,125.6701,125.8697,51159.0
2021-05-17 13:40:00,126.11,126.25,125.85,126.22,66317.0,125.8897,126.0294,125.6301,125.9995,66317.0
2021-05-17 13:50:00,126.27,126.27,125.91,125.97,30089.0,126.0494,126.0494,125.69,125.7499,30089.0
2021-05-17 14:00:00,125.94,126.16,125.84,126.03,15131.0,125.72,125.9396,125.6201,125.8098,15131.0
2021-05-17 14:10:00,126.02,126.25,125.94,126.0,24700.0,125.7998,126.0294,125.72,125.7799,24700.0
2021-05-17 14:20:00,125.94,126.16,125.87,125.97,21275.0,125.72,125.9396,125.6501,125.7499,21275.0
2021-05-17 14:30:00,125.97,126.25,125.56,125.59,79413.0,125.7499,126.0294,125.3406,125.3706,79413.0
2021-05-17 14:40:00,125.62,125.83,125.59,125.69,22398.0,125.4005,125.6102,125.3706,125.4704,22398.0
2021-05-17 14:50:00,125.68,126.11,125.68,125.97,24450.0,125.4604,125.8897,125.4604,125.7499,24450.0
2021-05-17 15:00:00,125.98,126.47,125.94,126.4,59804.0,125.7599,126.249,125.72,126.1792,59804.0
2021-05-17 15:10:00,126.39,126.39,125.97,126.16,98068.0,126.1692,126.1692,125.7499,125.9396,98068.0
2021-05-17 15:20:00,126.09,126.1,125.84,126.06,59757.0,125.8697,125.8797,125.6201,125.8398,59757.0
2021-05-17 15:30:00,126.08,126.33,126.07,126.22,83396.0,125.8597,126.1093,125.8497,125.9995,83396.0
2021-05-17 15:40:00,126.23,126.5,126.23,126.36,101446.0,126.0095,126.279,126.0095,126.1392,101446.0
2021-05-17 15:50:00,126.36,126.62,126.29,126.62,228737.0,126.1392,126.3988,126.0694,126.3988,228737.0
2021-05-18 09:30:00,127.21,127.51,126.43,127.44,210869.0,126.9878,127.2872,126.2091,127.2173,210869.0
2021-05-18 09:40:00,127.44,127.92,126.99,127.41,205577.0,127.2173,127.6965,126.7681,127.1874,205577.0
2021-05-18 09:50:00,127.41,128.78,127.03,128.55,130841.0,127.1874,128.555,126.8081,128.3254,130841.0
2021-05-18 10:00:00,128.58,129.07,128.12,128.87,183130.0,128.3554,128.8445,127.8962,128.6449,183130.0
2021-05-18 10:10:00,128.89,129.53,128.71,129.11,276724.0,128.6648,129.3037,128.4851,128.8844,276724.0
2021-05-18 10:20:00,129.15,129.74,129.14,129.57,153804.0,128.9244,129.5133,128.9144,129.3436,153804.0
2021-05-18 10:30:00,129.65,130.21,129.45,130.05,162580.0,129.4235,129.9825,129.2238,129.8228,162580.0
2021-05-18 10:40:00,130.06,130.32,129.65,130.04,144929.0,129.8328,130.0923,129.4235,129.8128,144929.0
2021-05-18 10:50:00,130.07,130.08,129.58,129.69,102173.0,129.8428,129.8527,129.3536,129.4634,102173.0
2021-05-18 11:00:00,129.69,129.98,129.43,129.73,43168.0,129.4634,129.7529,129.2039,129.5033,43168.0
2021-05-18 11:10:00,129.68,130.02,129.68,129.92,52118.0,129.4534,129.7928,129.4534,129.693,52118.0
2021-05-18 11:20:00,129.95,130.02,129.64,129.79,28064.0,129.723,129.7928,129.4135,129.5632,28064.0
2021-05-18 11:30:00,129.78,129.81,128.91,129.19,50849.0,129.5533,129.5832,128.6848,128.9643,50849.0
2021-05-18 11:40:00,129.19,129.52,128.94,129.52,31891.0,128.9643,129.2937,128.7147,129.2937,31891.0
2021-05-18 11:50:00,129.47,129.61,129.17,129.31,43676.0,129.2438,129.3836,128.9443,129.0841,43676.0
2021-05-18 12:00:00,129.31,129.34,128.88,129.16,70067.0,129.0841,129.114,128.6548,128.9343,70067.0
2021-05-18 12:10:00,129.1,129.34,129.1,129.2,43307.0,128.8744,129.114,128.8744,128.9743,43307.0
2021-05-18 12:20:00,129.25,129.56,129.14,129.47,56399.0,129.0242,129.3336,128.9144,129.2438,56399.0
2021-05-18 12:30:00,129.48,129.61,129.42,129.6,32824.0,129.2538,129.3836,129.1939,129.3736,32824.0
2021-05-18 12:40:00,129.6,129.72,129.51,129.54,32382.0,129.3736,129.4934,129.2837,129.3137,32382.0
2021-05-18 12:50:00,129.53,129.66,129.43,129.45,55151.0,129.3037,129.4335,129.2039,129.2238,55151.0
2021-05-18 13:00:00,129.47,129.5,129.21,129.35,45647.0,129.2438,129.2738,128.9843,129.124,45647.0
2021-05-18 13:10:00,129.36,129.5,129.25,129.33,29064.0,129.134,129.2738,129.0242,129.104,29064.0
2021-05-18 13:20:00,129.37,129.68,129.31,129.63,19520.0,129.144,129.4534,129.0841,129.4035,19520.0
2021-05-18 13:30:00,129.63,129.72,129.3,129.3,30074.0,129.4035,129.4934,129.0741,129.0741,30074.0
2021-05-18 13:40:00,129.34,129.44,129.06,129.09,51360.0,129.114,129.2139,128.8345,128.8645,51360.0
2021-05-18 13:50:00,129.09,129.21,129.0,129.08,23666.0,128.8645,128.9843,128.7746,128.8545,23666.0
2021-05-18 14:00:00,129.14,129.24,128.9,129.1,51257.0,128.9144,129.0142,128.6748,128.8744,51257.0
2021-05-18 14:10:00,129.12,129.39,129.04,129.06,51361.0,128.8944,129.1639,128.8146,128.8345,51361.0
2021-05-18 14:20:00,129.12,129.31,128.61,128.68,41020.0,128.8944,129.0841,128.3853,128.4552,41020.0
2021-05-18 14:30:00,128.73,128.83,127.88,127.96,129379.0,128.5051,128.6049,127.6566,127.7364,129379.0
2021-05-18 14:40:00,127.96,128.03,127.49,127.75,319560.0,127.7364,127.8063,127.2673,127.5268,319560.0
2021-05-18 14:50:00,127.68,128.04,127.54,128.03,94753.0,127.4569,127.8163,127.3172,127.8063,94753.0
2021-05-18 15:00:00,128.03,128.31,128.02,128.19,43137.0,127.8063,128.0858,127.7963,127.966,43137.0
2021-05-18 15:10:00,128.22,128.34,127.74,128.0,76070.0,127.996,128.1158,127.5168,127.7764,76070.0
2021-05-18 15:20:00,128.0,128.31,127.92,128.3,77988.0,127.7764,128.0858,127.6965,128.0758,77988.0
2021-05-18 15:30:00,128.3,128.48,128.03,128.25,113759.0,128.0758,128.2555,127.8063,128.0259,113759.0
2021-05-18 15:40:00,128.26,128.53,127.89,127.89,136609.0,128.0359,128.3054,127.6666,127.6666,136609.0
2021-05-18 15:50:00,127.85,127.9,127.16,127.28,417621.0,127.6266,127.6765,126.9378,127.0576,417621.0
2021-05-19 09:30:00,125.06,125.94,124.61,124.76,365981.0,124.8415,125.72,124.3923,124.542,365981.0
2021-05-19 09:40:00,124.8,126.04,124.38,125.81,225777.0,124.582,125.8198,124.1627,125.5902,225777.0
2021-05-19 09:50:00,125.77,126.05,124.87,125.28,175737.0,125.5503,125.8298,124.6518,125.0611,175737.0
2021-05-19 10:00:00,125.29,125.55,124.17,125.03,135092.0,125.0711,125.3307,123.9531,124.8116,135092.0
2021-05-19 10:10:00,125.06,125.93,124.6,125.9,132352.0,124.8415,125.71,124.3823,125.68,132352.0
2021-05-19 10:20:00,125.88,126.49,125.72,126.36,149115.0,125.6601,126.269,125.5004,126.1392,149115.0
2021-05-19 10:30:00,126.31,126.31,125.13,125.25,107355.0,126.0893,126.0893,124.9114,125.0312,107355.0
2021-05-19 10:40:00,125.23,126.28,125.17,126.12,96984.0,125.0112,126.0594,124.9513,125.8997,96984.0
2021-05-19 10:50:00,126.07,126.62,126.07,126.34,79405.0,125.8497,126.3988,125.8497,126.1193,79405.0
2021-05-19 11:00:00,126.36,126.39,125.66,126.3,55858.0,126.1392,126.1692,125.4405,126.0793,55858.0
2021-05-19 11:10:00,126.24,126.49,125.79,125.81,67025.0,126.0194,126.269,125.5702,125.5902,67025.0
2021-05-19 11:20:00,125.81,126.24,125.74,125.89,49000.0,125.5902,126.0194,125.5203,125.6701,49000.0
2021-05-19 11:30:00,125.9,125.95,125.43,125.77,44116.0,125.68,125.73,125.2109,125.5503,44116.0
2021-05-19 11:40:00,125.77,125.8,125.29,125.33,38357.0,125.5503,125.5802,125.0711,125.111,38357.0
2021-05-19 11:50:00,125.35,125.36,124.81,125.12,64785.0,125.131,125.141,124.5919,124.9014,64785.0
2021-05-19 12:00:00,125.1,125.12,124.63,124.72,80243.0,124.8814,124.9014,124.4123,124.5021,80243.0
2021-05-19 12:10:00,124.71,125.3,124.7,125.3,58302.0,124.4921,125.0811,124.4821,125.0811,58302.0
2021-05-19 12:20:00,125.24,125.27,124.85,124.96,95237.0,125.0212,125.0511,124.6319,124.7417,95237.0
2021-05-19 12:30:00,125.0,125.04,124.72,124.82,67704.0,124.7816,124.8215,124.5021,124.6019,67704.0
2021-05-19 12:40:00,124.84,124.98,124.61,124.65,52698.0,124.6219,124.7616,124.3923,124.4322,52698.0
2021-05-19 12:50:00,124.65,124.65,124.17,124.36,65583.0,124.4322,124.4322,123.9531,124.1427,65583.0
2021-05-19 13:00:00,124.39,124.8,124.36,124.64,120060.0,124.1727,124.582,124.1427,124.4222,120060.0
2021-05-19 13:10:00,124.65,124.82,124.39,124.48,121256.0,124.4322,124.6019,124.1727,124.2625,121256.0
2021-05-19 13:20:00,124.49,124.52,124.17,124.45,78041.0,124.2725,124.3025,123.9531,124.2326,78041.0
2021-05-19 13:30:00,124.39,124.53,124.05,124.48,54619.0,124.1727,124.3124,123.8333,124.2625,54619.0
2021-05-19 13:40:00,124.5,124.66,124.37,124.48,40829.0,124.2825,124.4422,124.1527,124.2625,40829.0
2021-05-19 13:50:00,124.49,124.68,124.36,124.48,33765.0,124.2725,124.4622,124.1427,124.2625,33765.0
2021-05-19 14:00:00,124.47,124.88,123.83,124.31,102512.0,124.2525,124.6618,123.6137,124.0928,102512.0
2021-05-19 14:10:00,124.28,124.42,123.86,124.09,108200.0,124.0629,124.2026,123.6436,123.8732,108200.0
2021-05-19 14:20:00,124.17,125.25,124.09,125.03,116848.0,123.9531,125.0312,123.8732,124.8116,116848.0
2021-05-19 14:30:00,125.04,125.57,124.44,124.53,114634.0,124.8215,125.3506,124.2226,124.3124,114634.0
2021-05-19 14:40:00,124.54,124.77,124.39,124.5,39293.0,124.3224,124.552,124.1727,124.2825,39293.0
2021-05-19 14:50:00,124.54,124.87,124.41,124.56,33822.0,124.3224,124.6518,124.1926,124.3424,33822.0
2021-05-19 15:00:00,124.59,124.95,124.43,124.84,62983.0,124.3723,124.7317,124.2126,124.6219,62983.0
2021-05-19 15:10:00,124.84,125.1,124.79,124.93,111200.0,124.6219,124.8814,124.572,124.7117,111200.0
2021-05-19 15:20:00,124.9,125.22,124.73,125.06,88043.0,124.6818,125.0012,124.5121,124.8415,88043.0
2021-05-19 15:30:00,125.07,125.07,124.62,124.86,71693.0,124.8515,124.8515,124.4023,124.6419,71693.0
2021-05-19 15:40:00,124.83,124.87,124.3,124.48,223064.0,124.6119,124.6518,124.0828,124.2625,223064.0
2021-05-19 15:50:00,124.48,125.0,124.36,124.92,304690.0,124.2625,124.7816,124.1427,124.7018,304690.0
2021-05-20 09:30:00,125.9,126.15,124.64,125.24,319277.0,125.68,125.9296,124.4222,125.0212,319277.0
2021-05-20 09:40:00,125.29,127.1,125.06,126.63,381050.0,125.0711,126.8779,124.8415,126.4088,381050.0
2021-05-20 09:50:00,126.67,126.89,125.87,126.78,218171.0,126.4487,126.6683,125.6501,126.5585,218171.0
2021-05-20 10:00:00,126.83,127.63,126.64,127.12,205155.0,126.6084,127.407,126.4187,126.8979,205155.0
2021-05-20 10:10:00,127.13,127.55,127.13,127.51,128654.0,126.9079,127.3272,126.9079,127.2872,128654.0
2021-05-20 10:20:00,127.54,127.98,127.5,127.77,115678.0,127.3172,127.7564,127.2772,127.5468,115678.0
2021-05-20 10:30:00,127.72,128.05,127.4,127.46,96353.0,127.4969,127.8263,127.1774,127.2373,96353.0
2021-05-20 10:40:00,127.4,128.2,127.4,127.8,92155.0,127.1774,127.976,127.1774,127.5767,92155.0
2021-05-20 10:50:00,127.72,127.9,127.53,127.72,104375.0,127.4969,127.6765,127.3072,127.4969,104375.0
2021-05-20 11:00:00,127.75,128.1,127.67,127.89,32086.0,127.5268,127.8762,127.4469,127.6666,32086.0
2021-05-20 11:10:00,127.87,128.07,127.71,128.0,50020.0,127.6466,127.8462,127.4869,127.7764,50020.0
2021-05-20 11:20:00,127.96,128.26,127.87,128.22,107771.0,127.7364,128.0359,127.6466,127.996,107771.0
2021-05-20 11:30:00,128.21,128.34,128.07,128.32,76804.0,127.986,128.1158,127.8462,128.0958,76804.0
2021-05-20 11:40:00,128.29,128.48,128.11,128.3,55404.0,128.0659,128.2555,127.8862,128.0758,55404.0
2021-05-20 11:50:00,128.33,128.44,128.19,128.36,78275.0,128.1058,128.2156,127.966,128.1357,78275.0
2021-05-20 12:00:00,128.35,128.35,127.84,127.84,79747.0,128.1258,128.1258,127.6167,127.6167,79747.0
2021-05-20 12:10:00,127.83,127.88,127.31,127.62,86129.0,127.6067,127.6566,127.0876,127.397,86129.0
2021-05-20 12:20:00,127.64,127.66,127.4,127.52,29513.0,127.417,127.437,127.1774,127.2972,29513.0
2021-05-20 12:30:00,127.62,127.62,126.58,126.68,45742.0,127.397,127.397,126.3589,126.4587,45742.0
2021-05-20 12:40:00,126.67,127.2,126.66,127.04,55948.0,126.4487,126.9778,126.4387,126.818,55948.0
2021-05-20 12:50:00,127.05,127.23,127.0,127.18,30220.0,126.828,127.0077,126.7781,126.9578,30220.0
2021-05-20 13:00:00,127.1,127.21,126.92,126.93,43926.0,126.8779,126.9878,126.6983,126.7082,43926.0
2021-05-20 13:10:00,126.94,127.23,126.94,127.16,32979.0,126.7182,127.0077,126.7182,126.9378,32979.0
2021-05-20 13:20:00,127.18,127.31,127.02,127.09,69910.0,126.9578,127.0876,126.7981,126.868,69910.0
2021-05-20 13:30:00,127.12,127.34,126.98,126.98,27193.0,126.8979,127.1175,126.7582,126.7582,27193.0
2021-05-20 13:40:00,126.91,127.25,126.9,127.16,33331.0,126.6883,127.0277,126.6783,126.9378,33331.0
2021-05-20 13:50:00,127.15,127.19,126.52,126.56,53176.0,126.9279,126.9678,126.299,126.3389,53176.0
2021-05-20 14:00:00,126.55,126.89,126.48,126.51,35152.0,126.3289,126.6683,126.259,126.289,35152.0
2021-05-20 14:10:00,126.52,126.55,126.24,126.5,58769.0,126.299,126.3289,126.0194,126.279,58769.0
2021-05-20 14:20:00,126.5,126.66,126.43,126.61,78663.0,126.279,126.4387,126.2091,126.3888,78663.0
2021-05-20 14:30:00,126.64,126.68,126.28,126.42,47332.0,126.4187,126.4587,126.0594,126.1991,47332.0
2021-05-20 14:40:00,126.37,126.5,126.2,126.45,17081.0,126.1492,126.279,125.9795,126.2291,17081.0
2021-05-20 14:50:00,126.37,126.85,126.32,126.8,54994.0,126.1492,126.6284,126.0993,126.5785,54994.0
2021-05-20 15:00:00,126.84,126.93,126.71,126.9,24888.0,126.6184,126.7082,126.4886,126.6783,24888.0
2021-05-20 15:10:00,126.9,127.3,126.87,127.26,37370.0,126.6783,127.0776,126.6483,127.0377,37370.0
2021-05-20 15:20:00,127.29,127.44,127.18,127.44,54041.0,127.0676,127.2173,126.9578,127.2173,54041.0
2021-05-20 15:30:00,127.43,127.61,127.31,127.35,82803.0,127.2074,127.3871,127.0876,127.1275,82803.0
2021-05-20 15:40:00,127.34,127.62,127.23,127.38,118903.0,127.1175,127.397,127.0077,127.1575,118903.0
2021-05-20 15:50:00,127.38,127.54,127.3,127.48,355607.0,127.1575,127.3172,127.0776,127.2573,355607.0
2021-05-21 09:30:00,128.75,128.75,127.53,127.79,279687.0,128.5251,128.5251,127.3072,127.5667,279687.0
2021-05-21 09:40:00,127.75,128.36,127.29,127.9,165235.0,127.5268,128.1357,127.0676,127.6765,165235.0
2021-05-21 09:50:00,127.9,128.75,127.71,128.71,103623.0,127.6765,128.5251,127.4869,128.4851,103623.0
2021-05-21 10:00:00,128.72,129.05,128.25,128.54,105587.0,128.4951,128.8245,128.0259,128.3154,105587.0
2021-05-21 10:10:00,128.59,128.77,127.7,127.94,123674.0,128.3653,128.545,127.4769,127.7165,123674.0
2021-05-21 10:20:00,127.94,128.43,127.85,128.17,194041.0,127.7165,128.2056,127.6266,127.9461,194041.0
2021-05-21 10:30:00,128.12,128.29,127.53,127.7,93000.0,127.8962,128.0659,127.3072,127.4769,93000.0
2021-05-21 10:40:00,127.7,127.85,127.44,127.47,77934.0,127.4769,127.6266,127.2173,127.2473,77934.0
2021-05-21 10:50:00,127.52,128.08,127.52,128.08,89706.0,127.2972,127.8562,127.2972,127.8562,89706.0
2021-05-21 11:00:00,128.06,128.31,127.91,128.24,81135.0,127.8363,128.0858,127.6865,128.016,81135.0
2021-05-21 11:10:00,128.2,128.48,128.2,128.3,56831.0,127.976,128.2555,127.976,128.0758,56831.0
2021-05-21 11:20:00,128.27,128.33,127.55,127.61,67095.0,128.0459,128.1058,127.3272,127.3871,67095.0
2021-05-21 11:30:00,127.58,128.07,127.57,128.05,91348.0,127.3571,127.8462,127.3471,127.8263,91348.0
2021-05-21 11:40:00,128.03,128.11,127.88,127.94,54820.0,127.8063,127.8862,127.6566,127.7165,54820.0
2021-05-21 11:50:00,127.94,128.14,127.66,127.82,55325.0,127.7165,127.9161,127.437,127.5967,55325.0
2021-05-21 12:00:00,127.86,128.04,127.71,127.8,36074.0,127.6366,127.8163,127.4869,127.5767,36074.0
2021-05-21 12:10:00,127.79,127.97,127.7,127.91,24598.0,127.5667,127.7464,127.4769,127.6865,24598.0
2021-05-21 12:20:00,127.87,128.09,127.77,128.0,66961.0,127.6466,127.8662,127.5468,127.7764,66961.0
2021-05-21 12:30:00,128.01,128.17,127.97,128.1,90598.0,127.7864,127.9461,127.7464,127.8762,90598.0
2021-05-21 12:40:00,128.11,128.15,127.8,127.92,71580.0,127.8862,127.9261,127.5767,127.6965,71580.0
2021-05-21 12:50:00,127.94,128.0,127.59,127.95,44783.0,127.7165,127.7764,127.3671,127.7265,44783.0
2021-05-21 13:00:00,127.97,127.97,127.77,127.85,35094.0,127.7464,127.7464,127.5468,127.6266,35094.0
2021-05-21 13:10:00,127.84,127.95,127.8,127.89,42983.0,127.6167,127.7265,127.5767,127.6666,42983.0
2021-05-21 13:20:00,127.91,128.22,127.91,128.11,43361.0,127.6865,127.996,127.6865,127.8862,43361.0
2021-05-21 13:30:00,128.09,128.27,128.03,128.05,37774.0,127.8662,128.0459,127.8063,127.8263,37774.0
2021-05-21 13:40:00,128.02,128.39,128.02,128.24,60277.0,127.7963,128.1657,127.7963,128.016,60277.0
2021-05-21 13:50:00,128.24,128.34,128.01,128.09,35914.0,128.016,128.1158,127.7864,127.8662,35914.0
2021-05-21 14:00:00,128.08,128.14,127.75,127.95,69200.0,127.8562,127.9161,127.5268,127.7265,69200.0
2021-05-21 14:10:00,127.98,128.13,127.92,128.08,42803.0,127.7564,127.9061,127.6965,127.8562,42803.0
2021-05-21 14:20:00,128.07,128.13,127.8,127.83,33115.0,127.8462,127.9061,127.5767,127.6067,33115.0
2021-05-21 14:30:00,127.86,128.08,127.8,127.93,42460.0,127.6366,127.8562,127.5767,127.7065,42460.0
2021-05-21 14:40:00,127.95,128.01,127.87,127.94,42822.0,127.7265,127.7864,127.6466,127.7165,42822.0
2021-05-21 14:50:00,127.95,128.01,127.88,127.98,36197.0,127.7265,127.7864,127.6566,127.7564,36197.0
2021-05-21 15:00:00,127.97,128.04,127.82,127.93,36837.0,127.7464,127.8163,127.5967,127.7065,36837.0
2021-05-21 15:10:00,127.92,128.06,127.66,127.72,101530.0,127.6965,127.8363,127.437,127.4969,101530.0
2021-05-21 15:20:00,127.72,127.82,127.62,127.76,65471.0,127.4969,127.5967,127.397,127.5368,65471.0
2021-05-21 15:30:00,127.76,127.93,127.69,127.75,120438.0,127.5368,127.7065,127.4669,127.5268,120438.0
2021-05-21 15:40:00,127.75,127.77,127.09,127.14,166169.0,127.5268,127.5468,126.868,126.9179,166169.0
2021-05-21 15:50:00,127.15,127.21,126.63,126.71,553186.0,126.9279,126.9878,126.4088,126.4886,553186.0
2021-05-24 09:30:00,127.54,127.86,126.58,127.07,174920.0,127.3172,127.6366,126.3589,126.848,174920.0
2021-05-24 09:40:00,127.07,127.77,127.05,127.53,84945.0,126.848,127.5468,126.828,127.3072,84945.0
2021-05-24 09:50:00,127.57,127.98,127.32,127.56,60875.0,127.3471,127.7564,127.0976,127.3371,60875.0
2021-05-24 10:00:00,127.58,127.78,126.98,127.18,76211.0,127.3571,127.5568,126.7582,126.9578,76211.0
2021-05-24 10:10:00,127.18,127.58,126.98,127.01,113362.0,126.9578,127.3571,126.7582,126.7881,113362.0
2021-05-24 10:20:00,127.0,127.25,126.61,126.85,169856.0,126.7781,127.0277,126.3888,126.6284,169856.0
2021-05-24 10:30:00,126.83,126.89,126.22,126.8,221438.0,126.6084,126.6683,125.9995,126.5785,221438.0
2021-05-24 10:40:00,126.75,126.78,125.9,125.94,80547.0,126.5286,126.5585,125.68,125.72,80547.0
2021-05-24 10:50:00,125.93,126.17,125.74,125.81,110974.0,125.71,125.9496,125.5203,125.5902,110974.0
2021-05-24 11:00:00,125.81,126.33,125.79,126.16,42014.0,125.5902,126.1093,125.5702,125.9396,42014.0
2021-05-24 11:10:00,126.16,126.35,126.01,126.34,42842.0,125.9396,126.1293,125.7898,126.1193,42842.0
2021-05-24 11:20:00,126.37,126.45,126.13,126.36,84663.0,126.1492,126.2291,125.9096,126.1392,84663.0
2021-05-24 11:30:00,126.36,126.45,126.24,126.38,45811.0,126.1392,126.2291,126.0194,126.1592,45811.0
2021-05-24 11:40:00,126.38,126.4,126.16,126.28,111815.0,126.1592,126.1792,125.9396,126.0594,111815.0
2021-05-24 11:50:00,126.29,126.29,126.02,126.08,79274.0,126.0694,126.0694,125.7998,125.8597,79274.0
2021-05-24 12:00:00,126.09,126.23,125.92,126.0,52076.0,125.8697,126.0095,125.7,125.7799,52076.0
2021-05-24 12:10:00,125.99,126.05,125.76,125.91,111502.0,125.7699,125.8298,125.5403,125.69,111502.0
2021-05-24 12:20:00,125.91,126.0,125.14,125.25,115162.0,125.69,125.7799,124.9214,125.0312,115162.0
2021-05-24 12:30:00,125.24,125.31,125.09,125.23,176933.0,125.0212,125.0911,124.8715,125.0112,176933.0
2021-05-24 12:40:00,125.24,125.49,125.16,125.48,133192.0,125.0212,125.2708,124.9413,125.2608,133192.0
2021-05-24 12:50:00,125.48,125.62,125.36,125.56,70730.0,125.2608,125.4005,125.141,125.3406,70730.0
2021-05-24 13:00:00,125.55,125.98,125.55,125.98,39137.0,125.3307,125.7599,125.3307,125.7599,39137.0
2021-05-24 13:10:00,125.95,126.06,125.77,125.97,28887.0,125.73,125.8398,125.5503,125.7499,28887.0
2021-05-24 13:20:00,126.01,126.19,125.97,126.1,24801.0,125.7898,125.9695,125.7499,125.8797,24801.0
2021-05-24 13:30:00,126.06,126.29,126.0,126.13,17723.0,125.8398,126.0694,125.7799,125.9096,17723.0
2021-05-24 13:40:00,126.14,126.37,126.05,126.36,50443.0,125.9196,126.1492,125.8298,126.1392,50443.0
2021-05-24 13:50:00,126.34,126.53,126.31,126.52,44801.0,126.1193,126.3089,126.0893,126.299,44801.0
2021-05-24 14:00:00,126.51,126.51,126.18,126.25,67853.0,126.289,126.289,125.9596,126.0294,67853.0
2021-05-24 14:10:00,126.26,126.31,126.13,126.16,58103.0,126.0394,126.0893,125.9096,125.9396,58103.0
2021-05-24 14:20:00,126.15,126.37,126.14,126.29,30513.0,125.9296,126.1492,125.9196,126.0694,30513.0
2021-05-24 14:30:00,126.32,126.51,126.22,126.3,39960.0,126.0993,126.289,125.9995,126.0793,39960.0
2021-05-24 14:40:00,126.28,126.29,126.12,126.23,85490.0,126.0594,126.0694,125.8997,126.0095,85490.0
2021-05-24 14:50:00,126.24,126.48,126.18,126.33,62060.0,126.0194,126.259,125.9596,126.1093,62060.0
2021-05-24 15:00:00,126.34,126.64,126.34,126.64,84708.0,126.1193,126.4187,126.1193,126.4187,84708.0
2021-05-24 15:10:00,126.63,126.73,126.59,126.6,69969.0,126.4088,126.5086,126.3688,126.3788,69969.0
2021-05-24 15:20:00,126.59,126.68,126.32,126.36,61713.0,126.3688,126.4587,126.0993,126.1392,61713.0
2021-05-24 15:30:00,126.36,126.49,126.24,126.27,52223.0,126.1392,126.269,126.0194,126.0494,52223.0
2021-05-24 15:40:00,126.27,126.35,126.24,126.26,308052.0,126.0494,126.1293,126.0194,126.0394,308052.0
2021-05-24 15:50:00,126.25,126.25,125.7,125.85,350479.0,126.0294,126.0294,125.4804,125.6301,350479.0
2021-05-25 09:30:00,126.28,126.76,125.84,126.61,136200.0,126.0594,126.5385,125.6201,126.3888,136200.0
2021-05-25 09:40:00,126.61,127.09,126.39,126.74,141235.0,126.3888,126.868,126.1692,126.5186,141235.0
2021-05-25 09:50:00,126.73,126.84,125.97,126.06,118983.0,126.5086,126.6184,125.7499,125.8398,118983.0
2021-05-25 10:00:00,126.06,126.25,125.67,125.69,142881.0,125.8398,126.0294,125.4504,125.4704,142881.0
2021-05-25 10:10:00,125.65,126.27,125.65,125.96,58092.0,125.4305,126.0494,125.4305,125.7399,58092.0
2021-05-25 10:20:00,126.0,126.43,125.82,126.28,45118.0,125.7799,126.2091,125.6002,126.0594,45118.0
2021-05-25 10:30:00,126.33,126.45,125.77,126.08,44791.0,126.1093,126.2291,125.5503,125.8597,44791.0
2021-05-25 10:40:00,126.12,126.28,125.78,125.91,36716.0,125.8997,126.0594,125.5602,125.69,36716.0
2021-05-25 10:50:00,125.96,126.33,125.79,126.23,42998.0,125.7399,126.1093,125.5702,126.0095,42998.0
2021-05-25 11:00:00,126.24,126.34,125.48,125.6,109032.0,126.0194,126.1193,125.2608,125.3806,109032.0
2021-05-25 11:10:00,125.57,125.65,125.11,125.26,91162.0,125.3506,125.4305,124.8914,125.0412,91162.0
2021-05-25 11:20:00,125.24,125.46,124.89,124.96,132930.0,125.0212,125.2408,124.6718,124.7417,132930.0
2021-05-25 11:30:00,124.95,125.35,124.66,125.32,120810.0,124.7317,125.131,124.4422,125.1011,120810.0
2021-05-25 11:40:00,125.22,125.33,125.01,125.08,59842.0,125.0012,125.111,124.7916,124.8615,59842.0
2021-05-25 11:50:00,125.09,125.4,124.79,125.37,74618.0,124.8715,125.1809,124.572,125.151,74618.0
2021-05-25 12:00:00,125.4,125.45,125.12,125.27,61015.0,125.1809,125.2308,124.9014,125.0511,61015.0
2021-05-25 12:10:00,125.29,125.37,124.96,125.07,41375.0,125.0711,125.151,124.7417,124.8515,41375.0
2021-05-25 12:20:00,125.1,125.35,125.03,125.35,23999.0,124.8814,125.131,124.8116,125.131,23999.0
2021-05-25 12:30:00,125.36,125.56,125.27,125.4,56011.0,125.141,125.3406,125.0511,125.1809,56011.0
2021-05-25 12:40:00,125.42,125.42,125.23,125.35,42692.0,125.2009,125.2009,125.0112,125.131,42692.0
2021-05-25 12:50:00,125.34,125.63,125.34,125.62,64360.0,125.121,125.4105,125.121,125.4005,64360.0
2021-05-25 13:00:00,125.6,125.72,125.37,125.7,60248.0,125.3806,125.5004,125.151,125.4804,60248.0
2021-05-25 13:10:00,125.7,125.91,125.69,125.79,50876.0,125.4804,125.69,125.4704,125.5702,50876.0
2021-05-25 13:20:00,125.86,125.98,125.72,125.73,33336.0,125.6401,125.7599,125.5004,125.5103,33336.0
2021-05-25 13:30:00,125.71,125.76,125.52,125.64,63095.0,125.4904,125.5403,125.3007,125.4205,63095.0
2021-05-25 13:40:00,125.55,125.72,125.44,125.58,59732.0,125.3307,125.5004,125.2208,125.3606,59732.0
2021-05-25 13:50:00,125.58,125.58,125.32,125.44,59111.0,125.3606,125.3606,125.1011,125.2208,59111.0
2021-05-25 14:00:00,125.43,125.48,125.05,125.22,53486.0,125.2109,125.2608,124.8315,125.0012,53486.0
2021-05-25 14:10:00,125.18,125.18,124.99,125.07,193584.0,124.9613,124.9613,124.7716,124.8515,193584.0
2021-05-25 14:20:00,125.07,125.16,124.86,124.99,104287.0,124.8515,124.9413,124.6419,124.7716,104287.0
2021-05-25 14:30:00,124.99,125.27,124.96,125.18,78785.0,124.7716,125.0511,124.7417,124.9613,78785.0
2021-05-25 14:40:00,125.18,125.21,124.85,124.85,102887.0,124.9613,124.9912,124.6319,124.6319,102887.0
2021-05-25 14:50:00,124.84,124.97,124.78,124.8,82760.0,124.6219,124.7517,124.562,124.582,82760.0
2021-05-25 15:00:00,124.81,124.91,124.54,124.66,82456.0,124.5919,124.6918,124.3224,124.4422,82456.0
2021-05-25 15:10:00,124.67,124.74,124.59,124.69,102423.0,124.4522,124.5221,124.3723,124.4722,102423.0
2021-05-25 15:20:00,124.7,124.93,124.69,124.77,75089.0,124.4821,124.7117,124.4722,124.552,75089.0
2021-05-25 15:30:00,124.78,124.86,124.64,124.82,95084.0,124.562,124.6419,124.4222,124.6019,95084.0
2021-05-25 15:40:00,124.84,125.08,124.59,124.61,181965.0,124.6219,124.8615,124.3723,124.3923,181965.0
2021-05-25 15:50:00,124.6,124.6,124.17,124.27,521544.0,124.3823,124.3823,123.9531,124.0529,521544.0
2021-05-26 09:30:00,124.75,125.29,124.49,125.23,211913.0,124.532,125.0711,124.2725,125.0112,211913.0
2021-05-26 09:40:00,125.24,125.65,124.91,124.91,95587.0,125.0212,125.4305,124.6918,124.6918,95587.0
2021-05-26 09:50:00,124.91,125.38,124.6,124.6,106404.0,124.6918,125.1609,124.3823,124.3823,106404.0
2021-05-26 10:00:00,124.68,124.97,124.38,124.91,114488.0,124.4622,124.7517,124.1627,124.6918,114488.0
2021-05-26 10:10:00,124.91,125.21,124.78,125.14,103958.0,124.6918,124.9912,124.562,124.9214,103958.0
2021-05-26 10:20:00,125.12,125.64,125.05,125.6,89791.0,124.9014,125.4205,124.8315,125.3806,89791.0
2021-05-26 10:30:00,125.63,125.82,125.17,125.26,108457.0,125.4105,125.6002,124.9513,125.0412,108457.0
2021-05-26 10:40:00,125.28,125.68,125.16,125.58,59020.0,125.0611,125.4604,124.9413,125.3606,59020.0
2021-05-26 10:50:00,125.61,125.82,125.59,125.78,64175.0,125.3905,125.6002,125.3706,125.5602,64175.0
2021-05-26 11:00:00,125.79,125.81,125.43,125.73,65671.0,125.5702,125.5902,125.2109,125.5103,65671.0
2021-05-26 11:10:00,125.72,125.98,125.62,125.91,77580.0,125.5004,125.7599,125.4005,125.69,77580.0
2021-05-26 11:20:00,125.92,125.92,125.49,125.65,51297.0,125.7,125.7,125.2708,125.4305,51297.0
2021-05-26 11:30:00,125.65,125.89,125.38,125.85,46432.0,125.4305,125.6701,125.1609,125.6301,46432.0
2021-05-26 11:40:00,125.86,126.01,125.7,126.0,35700.0,125.6401,125.7898,125.4804,125.7799,35700.0
2021-05-26 11:50:00,126.0,126.09,125.89,126.02,76632.0,125.7799,125.8697,125.6701,125.7998,76632.0
2021-05-26 12:00:00,126.01,126.17,126.0,126.04,51260.0,125.7898,125.9496,125.7799,125.8198,51260.0
2021-05-26 12:10:00,126.02,126.08,125.91,126.03,66154.0,125.7998,125.8597,125.69,125.8098,66154.0
2021-05-26 12:20:00,126.04,126.22,125.89,126.18,57165.0,125.8198,125.9995,125.6701,125.9596,57165.0
2021-05-26 12:30:00,126.18,126.39,126.13,126.29,44376.0,125.9596,126.1692,125.9096,126.0694,44376.0
2021-05-26 12:40:00,126.28,126.28,126.07,126.07,59056.0,126.0594,126.0594,125.8497,125.8497,59056.0
2021-05-26 12:50:00,126.07,126.1,125.96,126.03,39452.0,125.8497,125.8797,125.7399,125.8098,39452.0
2021-05-26 13:00:00,126.02,126.16,125.83,125.95,65751.0,125.7998,125.9396,125.6102,125.73,65751.0
2021-05-26 13:10:00,125.97,126.14,125.96,126.08,40454.0,125.7499,125.9196,125.7399,125.8597,40454.0
2021-05-26 13:20:00,126.08,126.48,126.07,126.43,86683.0,125.8597,126.259,125.8497,126.2091,86683.0
2021-05-26 13:30:00,126.45,126.55,126.34,126.41,58907.0,126.2291,126.3289,126.1193,126.1891,58907.0
2021-05-26 13:40:00,126.41,126.65,126.4,126.52,93811.0,126.1891,126.4287,126.1792,126.299,93811.0
2021-05-26 13:50:00,126.53,126.55,126.23,126.53,45849.0,126.3089,126.3289,126.0095,126.3089,45849.0
2021-05-26 14:00:00,126.55,126.57,126.35,126.52,51039.0,126.3289,126.3489,126.1293,126.299,51039.0
2021-05-26 14:10:00,126.53,126.81,126.53,126.78,35978.0,126.3089,126.5885,126.3089,126.5585,35978.0
2021-05-26 14:20:00,126.81,126.81,126.59,126.74,38107.0,126.5885,126.5885,126.3688,126.5186,38107.0
2021-05-26 14:30:00,126.74,126.77,126.62,126.66,64131.0,126.5186,126.5485,126.3988,126.4387,64131.0
2021-05-26 14:40:00,126.67,126.79,126.58,126.7,60321.0,126.4487,126.5685,126.3589,126.4786,60321.0
2021-05-26 14:50:00,126.71,126.81,126.59,126.8,58614.0,126.4886,126.5885,126.3688,126.5785,58614.0
2021-05-26 15:00:00,126.81,126.88,126.74,126.76,75529.0,126.5885,126.6583,126.5186,126.5385,75529.0
2021-05-26 15:10:00,126.77,127.09,126.71,126.88,245828.0,126.5485,126.868,126.4886,126.6583,245828.0
2021-05-26 15:20:00,126.91,127.1,126.9,127.01,61960.0,126.6883,126.8779,126.6783,126.7881,61960.0
2021-05-26 15:30:00,127.02,127.08,126.74,126.76,104405.0,126.7981,126.858,126.5186,126.5385,104405.0
2021-05-26 15:40:00,126.79,126.92,126.66,126.67,132110.0,126.5685,126.6983,126.4387,126.4487,132110.0
2021-05-26 15:50:00,126.67,127.05,126.67,126.94,333492.0,126.4487,126.828,126.4487,126.7182,333492.0
2021-05-27 09:30:00,127.74,127.74,126.5,127.28,250953.0,127.5168,127.5168,126.279,127.0576,250953.0
2021-05-27 09:40:00,127.31,127.33,126.32,126.55,177394.0,127.0876,127.1075,126.0993,126.3289,177394.0
2021-05-27 09:50:00,126.53,127.09,126.51,126.83,63177.0,126.3089,126.868,126.289,126.6084,63177.0
2021-05-27 10:00:00,126.84,127.45,126.59,127.44,67118.0,126.6184,127.2273,126.3688,127.2173,67118.0
2021-05-27 10:10:00,127.4,127.54,126.91,127.12,45414.0,127.1774,127.3172,126.6883,126.8979,45414.0
2021-05-27 10:20:00,127.21,127.83,127.11,127.66,45440.0,126.9878,127.6067,126.8879,127.437,45440.0
2021-05-27 10:30:00,127.66,127.83,127.4,127.53,79494.0,127.437,127.6067,127.1774,127.3072,79494.0
2021-05-27 10:40:00,127.55,127.55,127.18,127.22,29904.0,127.3272,127.3272,126.9578,126.9977,29904.0
2021-05-27 10:50:00,127.13,127.34,126.99,127.27,68426.0,126.9079,127.1175,126.7681,127.0476,68426.0
2021-05-27 11:00:00,127.22,127.52,127.22,127.5,28870.0,126.9977,127.2972,126.9977,127.2772,28870.0
2021-05-27 11:10:00,127.53,127.71,127.46,127.62,22129.0,127.3072,127.4869,127.2373,127.397,22129.0
2021-05-27 11:20:00,127.67,127.76,127.59,127.64,34697.0,127.4469,127.5368,127.3671,127.417,34697.0
2021-05-27 11:30:00,127.62,127.74,127.54,127.61,63472.0,127.397,127.5168,127.3172,127.3871,63472.0
2021-05-27 11:40:00,127.59,127.99,127.58,127.91,69108.0,127.3671,127.7664,127.3571,127.6865,69108.0
2021-05-27 11:50:00,127.91,127.95,127.66,127.87,33022.0,127.6865,127.7265,127.437,127.6466,33022.0
2021-05-27 12:00:00,127.88,127.95,127.67,127.73,44776.0,127.6566,127.7265,127.4469,127.5068,44776.0
2021-05-27 12:10:00,127.71,127.9,127.68,127.89,21212.0,127.4869,127.6765,127.4569,127.6666,21212.0
2021-05-27 12:20:00,127.9,128.03,127.83,127.94,35191.0,127.6765,127.8063,127.6067,127.7165,35191.0
2021-05-27 12:30:00,127.95,128.1,127.88,127.95,157652.0,127.7265,127.8762,127.6566,127.7265,157652.0
2021-05-27 12:40:00,127.99,128.14,127.92,128.01,47830.0,127.7664,127.9161,127.6965,127.7864,47830.0
2021-05-27 12:50:00,128.0,128.11,127.96,128.11,12416.0,127.7764,127.8862,127.7364,127.8862,12416.0
2021-05-27 13:00:00,128.1,128.18,128.09,128.13,15505.0,127.8762,127.9561,127.8662,127.9061,15505.0
2021-05-27 13:10:00,128.17,128.22,128.08,128.11,18384.0,127.9461,127.996,127.8562,127.8862,18384.0
2021-05-27 13:20:00,128.11,128.29,127.91,128.01,52317.0,127.8862,128.0659,127.6865,127.7864,52317.0
2021-05-27 13:30:00,128.06,128.4,128.02,128.33,32572.0,127.8363,128.1757,127.7963,128.1058,32572.0
2021-05-27 13:40:00,128.31,128.36,128.16,128.25,14006.0,128.0858,128.1357,127.9361,128.0259,14006.0
2021-05-27 13:50:00,128.23,128.31,128.15,128.24,26320.0,128.006,128.0858,127.9261,128.016,26320.0
2021-05-27 14:00:00,128.25,128.33,127.54,127.6,35301.0,128.0259,128.1058,127.3172,127.3771,35301.0
2021-05-27 14:10:00,127.57,127.73,127.33,127.73,86822.0,127.3471,127.5068,127.1075,127.5068,86822.0
2021-05-27 14:20:00,127.72,127.96,127.69,127.91,14211.0,127.4969,127.7364,127.4669,127.6865,14211.0
2021-05-27 14:30:00,127.9,128.01,127.84,127.92,18790.0,127.6765,127.7864,127.6167,127.6965,18790.0
2021-05-27 14:40:00,127.92,128.01,127.84,127.91,20092.0,127.6965,127.7864,127.6167,127.6865,20092.0
2021-05-27 14:50:00,127.93,128.05,127.86,127.89,21342.0,127.7065,127.8263,127.6366,127.6666,21342.0
2021-05-27 15:00:00,127.89,127.94,127.58,127.64,61794.0,127.6666,127.7165,127.3571,127.417,61794.0
2021-05-27 15:10:00,127.64,127.86,127.61,127.8,69225.0,127.417,127.6366,127.3871,127.5767,69225.0
2021-05-27 15:20:00,127.79,127.79,127.56,127.76,58930.0,127.5667,127.5667,127.3371,127.5368,58930.0
2021-05-27 15:30:00,127.78,127.87,127.66,127.8,109598.0,127.5568,127.6466,127.437,127.5767,109598.0
2021-05-27 15:40:00,127.77,127.87,127.69,127.77,121371.0,127.5468,127.6466,127.4669,127.5468,121371.0
2021-05-27 15:50:00,127.78,128.69,127.78,128.43,559808.0,127.5568,128.4652,127.5568,128.2056,559808.0
2021-05-28 09:30:00,128.98,130.56,128.98,130.54,402754.0,128.7547,130.3319,128.7547,130.3119,402754.0
2021-05-28 09:40:00,130.54,130.99,130.37,130.72,227652.0,130.3119,130.7611,130.1422,130.4916,227652.0
2021-05-28 09:50:00,130.71,131.26,130.62,131.17,278974.0,130.4816,131.0307,130.3918,130.9408,278974.0
2021-05-28 10:00:00,131.15,131.19,130.77,130.99,215571.0,130.9209,130.9608,130.5415,130.7611,215571.0
2021-05-28 10:10:00,131.01,131.3,130.81,130.83,78631.0,130.7811,131.0706,130.5815,130.6014,78631.0
2021-05-28 10:20:00,130.86,130.95,129.75,129.83,175139.0,130.6314,130.7212,129.5233,129.6032,175139.0
2021-05-28 10:30:00,129.86,130.24,129.81,130.03,88379.0,129.6331,130.0125,129.5832,129.8028,88379.0
2021-05-28 10:40:00,130.04,130.15,129.58,129.75,108675.0,129.8128,129.9226,129.3536,129.5233,108675.0
2021-05-28 10:50:00,129.74,129.76,129.38,129.5,88087.0,129.5133,129.5333,129.154,129.2738,88087.0
2021-05-28 11:00:00,129.48,130.05,129.48,129.84,80643.0,129.2538,129.8228,129.2538,129.6132,80643.0
2021-05-28 11:10:00,129.84,130.13,129.52,129.79,69893.0,129.6132,129.9026,129.2937,129.5632,69893.0
2021-05-28 11:20:00,129.76,129.76,129.11,129.11,80810.0,129.5333,129.5333,128.8844,128.8844,80810.0
2021-05-28 11:30:00,129.11,129.47,129.11,129.16,98692.0,128.8844,129.2438,128.8844,128.9343,98692.0
2021-05-28 11:40:00,129.16,129.48,129.15,129.41,103141.0,128.9343,129.2538,128.9244,129.1839,103141.0
2021-05-28 11:50:00,129.41,129.55,129.36,129.44,48888.0,129.1839,129.3237,129.134,129.2139,48888.0
2021-05-28 12:00:00,129.44,129.56,128.88,128.88,43283.0,129.2139,129.3336,128.6548,128.6548,43283.0
2021-05-28 12:10:00,128.88,129.2,128.86,129.19,71361.0,128.6548,128.9743,128.6349,128.9643,71361.0
2021-05-28 12:20:00,129.21,129.47,129.02,129.41,45894.0,128.9843,129.2438,128.7946,129.1839,45894.0
2021-05-28 12:30:00,129.41,129.71,129.39,129.71,39594.0,129.1839,129.4834,129.1639,129.4834,39594.0
2021-05-28 12:40:00,129.72,129.86,129.63,129.71,41648.0,129.4934,129.6331,129.4035,129.4834,41648.0
2021-05-28 12:50:00,129.74,130.0,129.73,129.77,41066.0,129.5133,129.7729,129.5033,129.5433,41066.0
2021-05-28 13:00:00,129.8,129.99,129.78,129.88,59154.0,129.5732,129.7629,129.5533,129.6531,59154.0
2021-05-28 13:10:00,129.9,129.96,129.59,129.64,41066.0,129.6731,129.7329,129.3636,129.4135,41066.0
2021-05-28 13:20:00,129.64,129.7,129.29,129.32,43206.0,129.4135,129.4734,129.0641,129.0941,43206.0
2021-05-28 13:30:00,129.32,129.55,129.13,129.18,63085.0,129.0941,129.3237,128.9044,128.9543,63085.0
2021-05-28 13:40:00,129.17,129.46,129.15,129.46,125110.0,128.9443,129.2338,128.9244,129.2338,125110.0
2021-05-28 13:50:00,129.46,129.51,129.03,129.09,84284.0,129.2338,129.2837,128.8046,128.8645,84284.0
2021-05-28 14:00:00,129.09,129.26,128.91,128.94,49950.0,128.8645,129.0342,128.6848,128.7147,49950.0
2021-05-28 14:10:00,128.95,129.22,128.74,129.06,70923.0,128.7247,128.9942,128.5151,128.8345,70923.0
2021-05-28 14:20:00,129.06,129.31,128.99,129.26,41988.0,128.8345,129.0841,128.7646,129.0342,41988.0
2021-05-28 14:30:00,129.26,129.28,128.98,129.06,33845.0,129.0342,129.0541,128.7547,128.8345,33845.0
2021-05-28 14:40:00,129.04,129.26,129.02,129.06,29150.0,128.8146,129.0342,128.7946,128.8345,29150.0
2021-05-28 14:50:00,129.04,129.18,128.94,129.03,40306.0,128.8146,128.9543,128.7147,128.8046,40306.0
2021-05-28 15:00:00,129.01,129.13,128.9,128.97,37451.0,128.7846,128.9044,128.6748,128.7447,37451.0
2021-05-28 15:10:00,128.96,128.96,128.58,128.73,60076.0,128.7347,128.7347,128.3554,128.5051,60076.0
2021-05-28 15:20:00,128.72,128.79,128.47,128.55,79807.0,128.4951,128.565,128.2456,128.3254,79807.0
2021-05-28 15:30:00,128.54,128.55,128.23,128.31,239415.0,128.3154,128.3254,128.006,128.0858,239415.0
2021-05-28 15:40:00,128.31,128.31,127.7,127.84,400260.0,128.0858,128.0858,127.4769,127.6167,400260.0
2021-05-28 15:50:00,127.84,128.08,127.7,128.03,595882.0,127.6167,127.8562,127.4769,127.8063,595882.0
2021-06-01 09:30:00,128.72,128.72,127.55,128.33,294458.0,128.4951,128.4951,127.3272,128.1058,294458.0
2021-06-01 09:40:00,128.29,128.68,127.35,127.51,166444.0,128.0659,128.4552,127.1275,127.2872,166444.0
2021-06-01 09:50:00,127.63,127.89,127.22,127.73,124676.0,127.407,127.6666,126.9977,127.5068,124676.0
2021-06-01 10:00:00,127.77,127.77,127.17,127.55,146167.0,127.5468,127.5468,126.9478,127.3272,146167.0
2021-06-01 10:10:00,127.5,127.5,126.65,126.87,138767.0,127.2772,127.2772,126.4287,126.6483,138767.0
2021-06-01 10:20:00,126.87,126.91,126.3,126.73,127773.0,126.6483,126.6883,126.0793,126.5086,127773.0
2021-06-01 10:30:00,126.79,127.15,126.73,126.75,65322.0,126.5685,126.9279,126.5086,126.5286,65322.0
2021-06-01 10:40:00,126.74,126.99,126.21,126.21,79133.0,126.5186,126.7681,125.9895,125.9895,79133.0
2021-06-01 10:50:00,126.21,126.49,125.96,126.12,94115.0,125.9895,126.269,125.7399,125.8997,94115.0
2021-06-01 11:00:00,126.1,126.49,126.04,126.37,40445.0,125.8797,126.269,125.8198,126.1492,40445.0
2021-06-01 11:10:00,126.35,126.71,126.27,126.65,38198.0,126.1293,126.4886,126.0494,126.4287,38198.0
2021-06-01 11:20:00,126.7,126.74,126.52,126.65,39625.0,126.4786,126.5186,126.299,126.4287,39625.0
2021-06-01 11:30:00,126.65,126.67,126.44,126.59,32818.0,126.4287,126.4487,126.2191,126.3688,32818.0
2021-06-01 11:40:00,126.58,126.7,126.5,126.59,71234.0,126.3589,126.4786,126.279,126.3688,71234.0
2021-06-01 11:50:00,126.58,126.69,126.45,126.61,34383.0,126.3589,126.4687,126.2291,126.3888,34383.0
2021-06-01 12:00:00,126.61,126.98,126.59,126.96,56130.0,126.3888,126.7582,126.3688,126.7382,56130.0
2021-06-01 12:10:00,126.98,127.26,126.88,127.23,46837.0,126.7582,127.0377,126.6583,127.0077,46837.0
2021-06-01 12:20:00,127.22,127.29,127.09,127.24,49957.0,126.9977,127.0676,126.868,127.0177,49957.0
2021-06-01 12:30:00,127.19,127.19,127.05,127.14,35484.0,126.9678,126.9678,126.828,126.9179,35484.0
2021-06-01 12:40:00,127.13,127.33,127.1,127.12,40663.0,126.9079,127.1075,126.8779,126.8979,40663.0
2021-06-01 12:50:00,127.1,127.1,126.84,126.97,32095.0,126.8779,126.8779,126.6184,126.7482,32095.0
2021-06-01 13:00:00,126.96,127.15,126.78,127.1,47929.0,126.7382,126.9279,126.5585,126.8779,47929.0
2021-06-01 13:10:00,127.1,127.34,127.02,127.07,54234.0,126.8779,127.1175,126.7981,126.848,54234.0
2021-06-01 13:20:00,127.09,127.21,126.92,127.12,65259.0,126.868,126.9878,126.6983,126.8979,65259.0
2021-06-01 13:30:00,127.09,127.13,126.71,126.8,45020.0,126.868,126.9079,126.4886,126.5785,45020.0
2021-06-01 13:40:00,126.8,127.21,126.77,127.13,34361.0,126.5785,126.9878,126.5485,126.9079,34361.0
2021-06-01 13:50:00,127.11,127.21,127.02,127.06,35486.0,126.8879,126.9878,126.7981,126.838,35486.0
2021-06-01 14:00:00,127.05,127.2,126.94,127.15,102788.0,126.828,126.9778,126.7182,126.9279,102788.0
2021-06-01 14:10:00,127.15,127.19,127.03,127.12,58192.0,126.9279,126.9678,126.8081,126.8979,58192.0
2021-06-01 14:20:00,127.11,127.19,126.98,126.99,60456.0,126.8879,126.9678,126.7582,126.7681,60456.0
2021-06-01 14:30:00,126.98,127.14,126.94,127.1,77592.0,126.7582,126.9179,126.7182,126.8779,77592.0
2021-06-01 14:40:00,127.09,127.32,127.03,127.3,70365.0,126.868,127.0976,126.8081,127.0776,70365.0
2021-06-01 14:50:00,127.31,127.34,127.05,127.16,80753.0,127.0876,127.1175,126.828,126.9378,80753.0
2021-06-01 15:00:00,127.18,127.32,127.12,127.16,63558.0,126.9578,127.0976,126.8979,126.9378,63558.0
2021-06-01 15:10:00,127.16,127.18,126.93,126.95,98636.0,126.9378,126.9578,126.7082,126.7282,98636.0
2021-06-01 15:20:00,126.94,126.98,126.71,126.79,133786.0,126.7182,126.7582,126.4886,126.5685,133786.0
2021-06-01 15:30:00,126.79,126.83,126.59,126.77,88396.0,126.5685,126.6084,126.3688,126.5485,88396.0
2021-06-01 15:40:00,126.76,126.78,126.52,126.63,204559.0,126.5385,126.5585,126.299,126.4088,204559.0
2021-06-01 15:50:00,126.62,126.71,126.35,126.54,374040.0,126.3988,126.4886,126.1293,126.3189,374040.0
2021-06-02 09:30:00,127.22,127.95,126.65,127.03,255309.0,126.9977,127.7265,126.4287,126.8081,255309.0
2021-06-02 09:40:00,127.05,127.62,127.02,127.45,145195.0,126.828,127.397,126.7981,127.2273,145195.0
2021-06-02 09:50:00,127.47,127.95,126.99,127.09,120694.0,127.2473,127.7265,126.7681,126.868,120694.0
2021-06-02 10:00:00,127.08,127.08,126.56,126.88,126502.0,126.858,126.858,126.3389,126.6583,126502.0
2021-06-02 10:10:00,126.86,127.1,126.61,127.0,85050.0,126.6384,126.8779,126.3888,126.7781,85050.0
2021-06-02 10:20:00,127.02,127.11,126.66,126.71,60339.0,126.7981,126.8879,126.4387,126.4886,60339.0
2021-06-02 10:30:00,126.71,126.97,126.31,126.55,86643.0,126.4886,126.7482,126.0893,126.3289,86643.0
2021-06-02 10:40:00,126.53,127.1,126.52,127.05,77633.0,126.3089,126.8779,126.299,126.828,77633.0
2021-06-02 10:50:00,127.02,127.14,126.62,126.83,36825.0,126.7981,126.9179,126.3988,126.6084,36825.0
2021-06-02 11:00:00,126.83,126.96,126.61,126.79,60531.0,126.6084,126.7382,126.3888,126.5685,60531.0
2021-06-02 11:10:00,126.79,126.81,126.64,126.79,72583.0,126.5685,126.5885,126.4187,126.5685,72583.0
2021-06-02 11:20:00,126.8,126.99,126.65,126.75,77126.0,126.5785,126.7681,126.4287,126.5286,77126.0
2021-06-02 11:30:00,126.77,126.84,126.5,126.71,88540.0,126.5485,126.6184,126.279,126.4886,88540.0
2021-06-02 11:40:00,126.72,126.74,126.47,126.51,91563.0,126.4986,126.5186,126.249,126.289,91563.0
2021-06-02 11:50:00,126.5,126.88,126.47,126.74,48622.0,126.279,126.6583,126.249,126.5186,48622.0
2021-06-02 12:00:00,126.75,126.86,126.43,126.67,78592.0,126.5286,126.6384,126.2091,126.4487,78592.0
2021-06-02 12:10:00,126.66,126.71,126.49,126.54,118555.0,126.4387,126.4886,126.269,126.3189,118555.0
2021-06-02 12:20:00,126.53,126.74,126.33,126.74,119586.0,126.3089,126.5186,126.1093,126.5186,119586.0
2021-06-02 12:30:00,126.74,126.8,126.35,126.56,122241.0,126.5186,126.5785,126.1293,126.3389,122241.0
2021-06-02 12:40:00,126.59,126.82,126.59,126.8,76232.0,126.3688,126.5984,126.3688,126.5785,76232.0
2021-06-02 12:50:00,126.8,126.89,126.58,126.73,76526.0,126.5785,126.6683,126.3589,126.5086,76526.0
2021-06-02 13:00:00,126.74,126.94,126.6,126.91,95045.0,126.5186,126.7182,126.3788,126.6883,95045.0
2021-06-02 13:10:00,126.93,126.93,126.24,126.25,121046.0,126.7082,126.7082,126.0194,126.0294,121046.0
2021-06-02 13:20:00,126.27,126.3,125.88,126.19,90020.0,126.0494,126.0793,125.6601,125.9695,90020.0
2021-06-02 13:30:00,126.16,126.39,126.1,126.1,55724.0,125.9396,126.1692,125.8797,125.8797,55724.0
2021-06-02 13:40:00,126.09,126.15,125.63,125.64,57729.0,125.8697,125.9296,125.4105,125.4205,57729.0
2021-06-02 13:50:00,125.65,126.09,125.65,125.78,86943.0,125.4305,125.8697,125.4305,125.5602,86943.0
2021-06-02 14:00:00,125.79,126.03,125.72,125.88,67228.0,125.5702,125.8098,125.5004,125.6601,67228.0
2021-06-02 14:10:00,125.93,125.97,125.5,125.52,48395.0,125.71,125.7499,125.2807,125.3007,48395.0
2021-06-02 14:20:00,125.49,125.96,125.49,125.93,42825.0,125.2708,125.7399,125.2708,125.71,42825.0
2021-06-02 14:30:00,125.95,126.19,125.91,126.11,63340.0,125.73,125.9695,125.69,125.8897,63340.0
2021-06-02 14:40:00,126.14,126.31,126.05,126.05,38689.0,125.9196,126.0893,125.8298,125.8298,38689.0
2021-06-02 14:50:00,126.04,126.32,125.85,126.26,96916.0,125.8198,126.0993,125.6301,126.0394,96916.0
2021-06-02 15:00:00,126.25,126.45,126.18,126.29,78949.0,126.0294,126.2291,125.9596,126.0694,78949.0
2021-06-02 15:10:00,126.29,126.57,126.27,126.44,76816.0,126.0694,126.3489,126.0494,126.2191,76816.0
2021-06-02 15:20:00,126.43,126.6,126.36,126.38,101249.0,126.2091,126.3788,126.1392,126.1592,101249.0
2021-06-02 15:30:00,126.37,126.67,126.36,126.66,125563.0,126.1492,126.4487,126.1392,126.4387,125563.0
2021-06-02 15:40:00,126.67,126.96,126.62,126.96,147687.0,126.4487,126.7382,126.3988,126.7382,147687.0
2021-06-02 15:50:00,126.96,127.43,126.72,127.22,352585.0,126.7382,127.2074,126.4986,126.9977,352585.0
2021-06-03 09:30:00,126.75,127.48,126.24,126.29,198865.0,126.5286,127.2573,126.0194,126.0694,198865.0
2021-06-03 09:40:00,126.21,126.55,125.08,125.15,134429.0,125.9895,126.3289,124.8615,124.9314,134429.0
2021-06-03 09:50:00,125.14,125.88,125.14,125.7,134374.0,124.9214,125.6601,124.9214,125.4804,134374.0
2021-06-03 10:00:00,125.71,126.62,125.69,126.61,156462.0,125.4904,126.3988,125.4704,126.3888,156462.0
2021-06-03 10:10:00,126.68,127.03,126.41,126.74,153705.0,126.4587,126.8081,126.1891,126.5186,153705.0
2021-06-03 10:20:00,126.74,127.05,126.63,126.71,65914.0,126.5186,126.828,126.4088,126.4886,65914.0
2021-06-03 10:30:00,126.68,127.06,126.56,126.76,54239.0,126.4587,126.838,126.3389,126.5385,54239.0
2021-06-03 10:40:00,126.73,126.97,126.44,126.94,57160.0,126.5086,126.7482,126.2191,126.7182,57160.0
2021-06-03 10:50:00,126.95,127.09,126.62,127.09,91051.0,126.7282,126.868,126.3988,126.868,91051.0
2021-06-03 11:00:00,127.1,127.1,126.35,126.42,47463.0,126.8779,126.8779,126.1293,126.1991,47463.0
2021-06-03 11:10:00,126.44,126.44,125.9,125.91,129917.0,126.2191,126.2191,125.68,125.69,129917.0
2021-06-03 11:20:00,125.92,126.06,125.5,125.81,85141.0,125.7,125.8398,125.2807,125.5902,85141.0
2021-06-03 11:30:00,125.77,126.06,125.68,125.88,92121.0,125.5503,125.8398,125.4604,125.6601,92121.0
2021-06-03 11:40:00,125.91,125.97,125.69,125.81,63142.0,125.69,125.7499,125.4704,125.5902,63142.0
2021-06-03 11:50:00,125.78,126.11,125.57,126.09,48369.0,125.5602,125.8897,125.3506,125.8697,48369.0
2021-06-03 12:00:00,126.13,126.49,126.06,126.44,50294.0,125.9096,126.269,125.8398,126.2191,50294.0
2021-06-03 12:10:00,126.45,126.61,126.36,126.39,74777.0,126.2291,126.3888,126.1392,126.1692,74777.0
2021-06-03 12:20:00,126.39,126.7,126.29,126.63,40508.0,126.1692,126.4786,126.0694,126.4088,40508.0
2021-06-03 12:30:00,126.6,126.72,126.41,126.72,31914.0,126.3788,126.4986,126.1891,126.4986,31914.0
2021-06-03 12:40:00,126.71,126.77,126.44,126.55,50582.0,126.4886,126.5485,126.2191,126.3289,50582.0
2021-06-03 12:50:00,126.55,126.8,126.37,126.76,80419.0,126.3289,126.5785,126.1492,126.5385,80419.0
2021-06-03 13:00:00,126.76,126.81,126.41,126.67,72989.0,126.5385,126.5885,126.1891,126.4487,72989.0
2021-06-03 13:10:00,126.69,126.83,126.63,126.76,37970.0,126.4687,126.6084,126.4088,126.5385,37970.0
2021-06-03 13:20:00,126.75,126.95,126.71,126.89,48306.0,126.5286,126.7282,126.4886,126.6683,48306.0
2021-06-03 13:30:00,126.84,126.88,126.55,126.62,43505.0,126.6184,126.6583,126.3289,126.3988,43505.0
2021-06-03 13:40:00,126.63,126.79,126.4,126.4,39745.0,126.4088,126.5685,126.1792,126.1792,39745.0
2021-06-03 13:50:00,126.49,126.86,126.49,126.86,37081.0,126.269,126.6384,126.269,126.6384,37081.0
2021-06-03 14:00:00,126.87,126.93,126.61,126.75,54253.0,126.6483,126.7082,126.3888,126.5286,54253.0
2021-06-03 14:10:00,126.8,126.83,126.53,126.7,85656.0,126.5785,126.6084,126.3089,126.4786,85656.0
2021-06-03 14:20:00,126.7,126.72,126.37,126.41,45246.0,126.4786,126.4986,126.1492,126.1891,45246.0
2021-06-03 14:30:00,126.41,126.58,126.3,126.31,49313.0,126.1891,126.3589,126.0793,126.0893,49313.0
2021-06-03 14:40:00,126.31,126.59,126.3,126.57,51347.0,126.0893,126.3688,126.0793,126.3489,51347.0
2021-06-03 14:50:00,126.57,126.76,126.5,126.64,74502.0,126.3489,126.5385,126.279,126.4187,74502.0
2021-06-03 15:00:00,126.62,126.93,126.6,126.82,70425.0,126.3988,126.7082,126.3788,126.5984,70425.0
2021-06-03 15:10:00,126.81,126.98,126.71,126.72,105361.0,126.5885,126.7582,126.4886,126.4986,105361.0
2021-06-03 15:20:00,126.71,126.89,126.64,126.89,169157.0,126.4886,126.6683,126.4187,126.6683,169157.0
2021-06-03 15:30:00,126.91,127.14,126.9,126.97,158005.0,126.6883,126.9179,126.6783,126.7482,158005.0
2021-06-03 15:40:00,126.98,127.04,126.81,126.87,212919.0,126.7582,126.818,126.5885,126.6483,212919.0
2021-06-03 15:50:00,126.86,126.98,126.59,126.71,353564.0,126.6384,126.7582,126.3688,126.4886,353564.0
2021-06-04 09:30:00,127.42,127.81,126.99,127.4,228214.0,127.1974,127.5867,126.7681,127.1774,228214.0
2021-06-04 09:40:00,127.36,127.48,126.97,127.05,66552.0,127.1375,127.2573,126.7482,126.828,66552.0
2021-06-04 09:50:00,127.12,127.28,126.72,126.95,86598.0,126.8979,127.0576,126.4986,126.7282,86598.0
2021-06-04 10:00:00,126.95,127.21,126.64,126.79,93705.0,126.7282,126.9878,126.4187,126.5685,93705.0
2021-06-04 10:10:00,126.74,126.84,126.48,126.49,54449.0,126.5186,126.6184,126.259,126.269,54449.0
2021-06-04 10:20:00,126.48,127.05,126.42,126.91,189862.0,126.259,126.828,126.1991,126.6883,189862.0
2021-06-04 10:30:00,127.05,127.42,126.88,127.32,66733.0,126.828,127.1974,126.6583,127.0976,66733.0
2021-06-04 10:40:00,127.34,127.42,127.19,127.37,35823.0,127.1175,127.1974,126.9678,127.1475,35823.0
2021-06-04 10:50:00,127.35,127.44,127.23,127.3,93679.0,127.1275,127.2173,127.0077,127.0776,93679.0
2021-06-04 11:00:00,127.29,127.58,127.09,127.58,89739.0,127.0676,127.3571,126.868,127.3571,89739.0
2021-06-04 11:10:00,127.55,127.74,127.37,127.7,96495.0,127.3272,127.5168,127.1475,127.4769,96495.0
2021-06-04 11:20:00,127.69,127.83,127.6,127.73,53469.0,127.4669,127.6067,127.3771,127.5068,53469.0
2021-06-04 11:30:00,127.74,127.84,127.56,127.69,53471.0,127.5168,127.6167,127.3371,127.4669,53471.0
2021-06-04 11:40:00,127.7,128.15,127.65,128.08,180163.0,127.4769,127.9261,127.427,127.8562,180163.0
2021-06-04 11:50:00,128.11,128.16,127.86,127.91,36089.0,127.8862,127.9361,127.6366,127.6865,36089.0
2021-06-04 12:00:00,127.95,128.1,127.82,127.99,30914.0,127.7265,127.8762,127.5967,127.7664,30914.0
2021-06-04 12:10:00,127.99,128.09,127.9,127.98,56662.0,127.7664,127.8662,127.6765,127.7564,56662.0
2021-06-04 12:20:00,128.0,128.01,127.79,128.01,37102.0,127.7764,127.7864,127.5667,127.7864,37102.0
2021-06-04 12:30:00,128.03,128.05,127.85,127.88,45047.0,127.8063,127.8263,127.6266,127.6566,45047.0
2021-06-04 12:40:00,127.89,127.91,127.62,127.67,43849.0,127.6666,127.6865,127.397,127.4469,43849.0
2021-06-04 12:50:00,127.64,127.68,127.56,127.64,45946.0,127.417,127.4569,127.3371,127.417,45946.0
2021-06-04 13:00:00,127.63,127.63,127.49,127.58,39958.0,127.407,127.407,127.2673,127.3571,39958.0
2021-06-04 13:10:00,127.57,127.68,127.51,127.64,36660.0,127.3471,127.4569,127.2872,127.417,36660.0
2021-06-04 13:20:00,127.65,127.66,127.41,127.45,50643.0,127.427,127.437,127.1874,127.2273,50643.0
2021-06-04 13:30:00,127.44,127.51,127.35,127.43,31928.0,127.2173,127.2872,127.1275,127.2074,31928.0
2021-06-04 13:40:00,127.44,127.61,127.38,127.4,41951.0,127.2173,127.3871,127.1575,127.1774,41951.0
2021-06-04 13:50:00,127.38,127.46,127.32,127.36,52269.0,127.1575,127.2373,127.0976,127.1375,52269.0
2021-06-04 14:00:00,127.4,127.42,127.03,127.08,59447.0,127.1774,127.1974,126.8081,126.858,59447.0
2021-06-04 14:10:00,127.08,127.27,127.07,127.14,39488.0,126.858,127.0476,126.848,126.9179,39488.0
2021-06-04 14:20:00,127.13,127.21,126.95,126.95,53461.0,126.9079,126.9878,126.7282,126.7282,53461.0
2021-06-04 14:30:00,126.96,127.01,126.57,126.64,84528.0,126.7382,126.7881,126.3489,126.4187,84528.0
2021-06-04 14:40:00,126.62,126.77,126.53,126.67,66320.0,126.3988,126.5485,126.3089,126.4487,66320.0
2021-06-04 14:50:00,126.66,126.79,126.55,126.68,93333.0,126.4387,126.5685,126.3289,126.4587,93333.0
2021-06-04 15:00:00,126.69,126.83,126.64,126.73,134753.0,126.4687,126.6084,126.4187,126.5086,134753.0
2021-06-04 15:10:00,126.75,126.83,126.59,126.66,73460.0,126.5286,126.6084,126.3688,126.4387,73460.0
2021-06-04 15:20:00,126.66,126.78,126.6,126.63,93643.0,126.4387,126.5585,126.3788,126.4088,93643.0
2021-06-04 15:30:00,126.63,126.86,126.63,126.76,93328.0,126.4088,126.6384,126.4088,126.5385,93328.0
2021-06-04 15:40:00,126.77,126.87,126.72,126.72,146238.0,126.5485,126.6483,126.4986,126.4986,146238.0
2021-06-04 15:50:00,126.75,126.93,126.72,126.76,198009.0,126.5286,126.7082,126.4986,126.5385,198009.0
2021-06-07 09:30:00,127.26,127.63,126.88,127.19,174530.0,127.0377,127.407,126.6583,126.9678,174530.0
2021-06-07 09:40:00,127.19,127.89,126.96,127.86,95857.0,126.9678,127.6666,126.7382,127.6366,95857.0
2021-06-07 09:50:00,127.9,128.06,127.57,127.93,140520.0,127.6765,127.8363,127.3471,127.7065,140520.0
2021-06-07 10:00:00,127.93,128.03,127.55,127.99,136494.0,127.7065,127.8063,127.3272,127.7664,136494.0
2021-06-07 10:10:00,127.97,128.17,127.71,127.89,97439.0,127.7464,127.9461,127.4869,127.6666,97439.0
2021-06-07 10:20:00,127.88,128.29,127.86,128.28,95226.0,127.6566,128.0659,127.6366,128.0559,95226.0
2021-06-07 10:30:00,128.29,128.65,128.26,128.41,107066.0,128.0659,128.4252,128.0359,128.1857,107066.0
2021-06-07 10:40:00,128.42,128.74,128.34,128.74,132998.0,128.1956,128.5151,128.1158,128.5151,132998.0
2021-06-07 10:50:00,128.74,131.7,128.69,131.67,1571440.0,128.5151,131.4699,128.4652,131.44,1571440.0
2021-06-07 11:00:00,131.67,132.66,130.79,131.22,1187356.0,131.44,132.4282,130.5615,130.9907,1187356.0
2021-06-07 11:10:00,131.27,132.53,131.09,131.81,502446.0,131.0407,132.2985,130.861,131.5797,502446.0
2021-06-07 11:20:00,131.83,132.03,130.77,130.81,428600.0,131.5997,131.7993,130.5415,130.5815,428600.0
2021-06-07 11:30:00,130.81,131.69,130.55,131.65,347859.0,130.5815,131.4599,130.3219,131.42,347859.0
2021-06-07 11:40:00,131.67,132.26,131.61,132.24,222744.0,131.44,132.0289,131.3801,132.009,222744.0
2021-06-07 11:50:00,132.24,132.54,132.23,132.36,195452.0,132.009,132.3084,131.999,132.1288,195452.0
2021-06-07 12:00:00,132.37,132.65,132.32,132.51,263378.0,132.1387,132.4182,132.0888,132.2785,263378.0
2021-06-07 12:10:00,132.53,132.86,132.4,132.8,162046.0,132.2985,132.6279,132.1687,132.568,162046.0
2021-06-07 12:20:00,132.81,132.81,132.0,132.19,199332.0,132.578,132.578,131.7694,131.9591,199332.0
2021-06-07 12:30:00,132.37,132.57,132.15,132.54,78970.0,132.1387,132.3384,131.9191,132.3084,78970.0
2021-06-07 12:40:00,132.55,132.77,132.42,132.57,98585.0,132.3184,132.538,132.1886,132.3384,98585.0
2021-06-07 12:50:00,132.58,132.82,132.49,132.81,115351.0,132.3484,132.588,132.2585,132.578,115351.0
2021-06-07 13:00:00,132.83,133.51,132.8,133.45,398395.0,132.5979,133.2767,132.568,133.2168,398395.0
2021-06-07 13:10:00,133.45,133.51,132.6,133.35,497535.0,133.2168,133.2767,132.3683,133.117,497535.0
2021-06-07 13:20:00,133.36,133.52,132.91,133.23,238014.0,133.127,133.2867,132.6778,132.9972,238014.0
2021-06-07 13:30:00,133.2,133.96,132.73,132.74,420644.0,132.9673,133.726,132.4981,132.5081,420644.0
2021-06-07 13:40:00,132.73,133.22,132.55,132.92,688012.0,132.4981,132.9873,132.3184,132.6878,688012.0
2021-06-07 13:50:00,132.91,132.92,132.39,132.45,255654.0,132.6778,132.6878,132.1587,132.2186,255654.0
2021-06-07 14:00:00,132.4,132.83,132.11,132.26,146601.0,132.1687,132.5979,131.8792,132.0289,146601.0
2021-06-07 14:10:00,132.24,132.48,132.2,132.34,98905.0,132.009,132.2485,131.969,132.1088,98905.0
2021-06-07 14:20:00,132.34,132.65,132.08,132.32,141900.0,132.1088,132.4182,131.8492,132.0888,141900.0
2021-06-07 14:30:00,132.32,132.92,132.28,132.86,187801.0,132.0888,132.6878,132.0489,132.6279,187801.0
2021-06-07 14:40:00,132.89,133.37,132.81,132.85,317816.0,132.6578,133.137,132.578,132.6179,317816.0
2021-06-07 14:50:00,132.85,133.01,132.37,132.56,222161.0,132.6179,132.7776,132.1387,132.3284,222161.0
2021-06-07 15:00:00,132.54,133.34,132.54,133.34,274802.0,132.3084,133.107,132.3084,133.107,274802.0
2021-06-07 15:10:00,133.35,133.8,133.34,133.7,396611.0,133.117,133.5662,133.107,133.4664,396611.0
2021-06-07 15:20:00,133.7,133.71,133.27,133.29,262972.0,133.4664,133.4764,133.0372,133.0571,262972.0
2021-06-07 15:30:00,133.3,133.4,132.38,132.51,318874.0,133.0671,133.1669,132.1487,132.2785,318874.0
2021-06-07 15:40:00,132.5,132.62,132.27,132.28,244872.0,132.2685,132.3883,132.0389,132.0489,244872.0
2021-06-07 15:50:00,132.29,132.63,132.28,132.5,562167.0,132.0589,132.3983,132.0489,132.2685,562167.0
2021-06-08 09:30:00,133.68,134.72,133.49,133.54,504205.0,133.4464,134.4846,133.2568,133.3067,504205.0
2021-06-08 09:40:00,133.58,134.0,133.15,133.22,154528.0,133.3466,133.7659,132.9174,132.9873,154528.0
2021-06-08 09:50:00,133.22,133.26,131.84,133.01,281340.0,132.9873,133.0272,131.6097,132.7776,281340.0
2021-06-08 10:00:00,133.03,133.09,132.5,132.63,141267.0,132.7976,132.8575,132.2685,132.3983,141267.0
2021-06-08 10:10:00,132.61,132.98,132.57,132.92,112422.0,132.3783,132.7477,132.3384,132.6878,112422.0
2021-06-08 10:20:00,132.99,133.19,132.5,133.15,256382.0,132.7577,132.9573,132.2685,132.9174,256382.0
2021-06-08 10:30:00,133.12,133.27,132.36,132.36,150974.0,132.8874,133.0372,132.1288,132.1288,150974.0
2021-06-08 10:40:00,132.36,132.9,132.16,132.81,87979.0,132.1288,132.6678,131.9291,132.578,87979.0
2021-06-08 10:50:00,132.78,132.82,131.59,131.62,139687.0,132.548,132.588,131.3601,131.39,139687.0
2021-06-08 11:00:00,131.63,131.72,131.15,131.68,85059.0,131.4,131.4899,130.9209,131.4499,85059.0
2021-06-08 11:10:00,131.65,131.65,130.12,130.17,264490.0,131.42,131.42,129.8927,129.9426,264490.0
2021-06-08 11:20:00,130.15,130.78,129.82,130.7,234867.0,129.9226,130.5515,129.5932,130.4717,234867.0
2021-06-08 11:30:00,130.67,130.89,130.46,130.5,83354.0,130.4417,130.6613,130.2321,130.272,83354.0
2021-06-08 11:40:00,130.46,130.99,130.4,130.97,136537.0,130.2321,130.7611,130.1722,130.7412,136537.0
2021-06-08 11:50:00,130.99,131.21,130.63,131.16,144454.0,130.7611,130.9808,130.4018,130.9309,144454.0
2021-06-08 12:00:00,131.17,131.31,131.0,131.06,31154.0,130.9408,131.0806,130.7711,130.831,31154.0
2021-06-08 12:10:00,131.05,131.39,130.85,131.35,46959.0,130.821,131.1604,130.6214,131.1205,46959.0
2021-06-08 12:20:00,131.3,131.41,130.84,131.41,43982.0,131.0706,131.1804,130.6114,131.1804,43982.0
2021-06-08 12:30:00,131.43,131.55,131.26,131.44,44483.0,131.2004,131.3202,131.0307,131.2104,44483.0
2021-06-08 12:40:00,131.43,131.62,131.32,131.42,30896.0,131.2004,131.39,131.0906,131.1904,30896.0
2021-06-08 12:50:00,131.42,131.65,131.35,131.57,29057.0,131.1904,131.42,131.1205,131.3401,29057.0
2021-06-08 13:00:00,131.57,131.57,131.26,131.33,42130.0,131.3401,131.3401,131.0307,131.1006,42130.0
2021-06-08 13:10:00,131.31,131.63,131.17,131.6,45731.0,131.0806,131.4,130.9408,131.3701,45731.0
2021-06-08 13:20:00,131.61,131.8,131.39,131.45,80419.0,131.3801,131.5697,131.1604,131.2203,80419.0
2021-06-08 13:30:00,131.39,131.65,131.39,131.57,43882.0,131.1604,131.42,131.1604,131.3401,43882.0
2021-06-08 13:40:00,131.57,131.93,131.37,131.88,66530.0,131.3401,131.6995,131.1405,131.6496,66530.0
2021-06-08 13:50:00,131.89,131.89,131.5,131.62,35561.0,131.6596,131.6596,131.2703,131.39,35561.0
2021-06-08 14:00:00,131.6,131.84,131.47,131.81,49709.0,131.3701,131.6097,131.2403,131.5797,49709.0
2021-06-08 14:10:00,131.82,132.29,131.8,132.23,134555.0,131.5897,132.0589,131.5697,131.999,134555.0
2021-06-08 14:20:00,132.23,132.3,131.97,132.26,109125.0,131.999,132.0689,131.7394,132.0289,109125.0
2021-06-08 14:30:00,132.27,132.64,132.24,132.41,93907.0,132.0389,132.4083,132.009,132.1787,93907.0
2021-06-08 14:40:00,132.43,132.64,132.36,132.61,96013.0,132.1986,132.4083,132.1288,132.3783,96013.0
2021-06-08 14:50:00,132.61,132.77,132.46,132.71,80016.0,132.3783,132.538,132.2286,132.4781,80016.0
2021-06-08 15:00:00,132.72,132.99,132.66,132.96,87636.0,132.4881,132.7577,132.4282,132.7277,87636.0
2021-06-08 15:10:00,132.96,133.14,132.95,133.07,222256.0,132.7277,132.9074,132.7177,132.8375,222256.0
2021-06-08 15:20:00,133.06,133.13,132.88,133.08,125382.0,132.8275,132.8974,132.6478,132.8475,125382.0
2021-06-08 15:30:00,133.08,133.56,133.07,133.3,276827.0,132.8475,133.3267,132.8375,133.0671,276827.0
2021-06-08 15:40:00,133.31,133.6,133.29,133.54,356730.0,133.0771,133.3666,133.0571,133.3067,356730.0
2021-06-08 15:50:00,133.55,133.78,133.31,133.43,668561.0,133.3167,133.5463,133.0771,133.1969,668561.0
2021-06-09 09:30:00,133.97,135.41,133.97,134.91,410596.0,133.7359,135.1734,133.7359,134.6743,410596.0
2021-06-09 09:40:00,134.87,136.2,134.69,135.72,458340.0,134.6344,135.962,134.4547,135.4829,458340.0
2021-06-09 09:50:00,135.72,136.04,135.15,135.7,277396.0,135.4829,135.8023,134.9139,135.4629,277396.0
2021-06-09 10:00:00,135.68,136.0,135.41,136.0,132566.0,135.443,135.7624,135.1734,135.7624,132566.0
2021-06-09 10:10:00,136.0,136.07,135.32,135.49,84718.0,135.7624,135.8323,135.0836,135.2533,84718.0
2021-06-09 10:20:00,135.49,135.99,135.39,135.81,103620.0,135.2533,135.7524,135.1535,135.5727,103620.0
2021-06-09 10:30:00,135.81,136.0,135.51,135.84,86826.0,135.5727,135.7624,135.2733,135.6027,86826.0
2021-06-09 10:40:00,135.81,135.87,135.1,135.2,58293.0,135.5727,135.6326,134.864,134.9638,58293.0
2021-06-09 10:50:00,135.22,135.82,135.12,135.54,103573.0,134.9838,135.5827,134.8839,135.3032,103573.0
2021-06-09 11:00:00,135.47,135.89,135.29,135.32,46260.0,135.2333,135.6526,135.0536,135.0836,46260.0
2021-06-09 11:10:00,135.32,135.37,134.75,134.8,81093.0,135.0836,135.1335,134.5146,134.5645,81093.0
2021-06-09 11:20:00,134.77,135.07,134.73,135.01,57672.0,134.5345,134.834,134.4946,134.7741,57672.0
2021-06-09 11:30:00,135.01,135.27,134.94,135.13,97748.0,134.7741,135.0337,134.7042,134.8939,97748.0
2021-06-09 11:40:00,135.17,135.53,135.04,135.31,58586.0,134.9338,135.2932,134.8041,135.0736,58586.0
2021-06-09 11:50:00,135.29,135.3,134.62,134.8,138474.0,135.0536,135.0636,134.3848,134.5645,138474.0
2021-06-09 12:00:00,134.77,135.0,134.66,134.86,82726.0,134.5345,134.7641,134.4247,134.6244,82726.0
2021-06-09 12:10:00,134.84,135.13,134.82,135.06,49320.0,134.6044,134.8939,134.5845,134.824,49320.0
2021-06-09 12:20:00,135.07,135.36,135.05,135.33,39448.0,134.834,135.1235,134.8141,135.0936,39448.0
2021-06-09 12:30:00,135.34,135.75,135.34,135.72,116913.0,135.1035,135.5128,135.1035,135.4829,116913.0
2021-06-09 12:40:00,135.72,136.21,135.66,136.21,116108.0,135.4829,135.972,135.423,135.972,116108.0
2021-06-09 12:50:00,136.19,136.19,135.86,136.07,124460.0,135.9521,135.9521,135.6226,135.8323,124460.0
2021-06-09 13:00:00,136.08,136.13,135.97,136.07,85306.0,135.8423,135.8922,135.7324,135.8323,85306.0
2021-06-09 13:10:00,136.07,136.07,135.59,135.7,85225.0,135.8323,135.8323,135.3531,135.4629,85225.0
2021-06-09 13:20:00,135.71,136.08,135.71,135.97,83990.0,135.4729,135.8423,135.4729,135.7324,83990.0
2021-06-09 13:30:00,135.97,135.99,135.49,135.62,78846.0,135.7324,135.7524,135.2533,135.3831,78846.0
2021-06-09 13:40:00,135.61,135.61,135.16,135.39,102233.0,135.3731,135.3731,134.9239,135.1535,102233.0
2021-06-09 13:50:00,135.37,135.46,135.23,135.3,45176.0,135.1335,135.2233,134.9937,135.0636,45176.0
2021-06-09 14:00:00,135.35,135.52,135.15,135.17,55164.0,135.1135,135.2832,134.9139,134.9338,55164.0
2021-06-09 14:10:00,135.17,135.47,135.09,135.25,57908.0,134.9338,135.2333,134.854,135.0137,57908.0
2021-06-09 14:20:00,135.3,135.43,135.2,135.31,62428.0,135.0636,135.1934,134.9638,135.0736,62428.0
2021-06-09 14:30:00,135.3,135.31,135.06,135.18,84212.0,135.0636,135.0736,134.824,134.9438,84212.0
2021-06-09 14:40:00,135.18,135.38,135.13,135.19,65633.0,134.9438,135.1435,134.8939,134.9538,65633.0
2021-06-09 14:50:00,135.19,135.25,134.94,135.0,72178.0,134.9538,135.0137,134.7042,134.7641,72178.0
2021-06-09 15:00:00,135.0,135.09,134.62,134.71,100036.0,134.7641,134.854,134.3848,134.4746,100036.0
2021-06-09 15:10:00,134.71,134.99,134.64,134.68,137703.0,134.4746,134.7542,134.4048,134.4447,137703.0
2021-06-09 15:20:00,134.68,134.7,133.98,133.99,223985.0,134.4447,134.4647,133.7459,133.7559,223985.0
2021-06-09 15:30:00,133.97,134.31,133.68,134.26,98786.0,133.7359,134.0753,133.4464,134.0254,98786.0
2021-06-09 15:40:00,134.27,134.27,133.71,134.05,132765.0,134.0354,134.0354,133.4764,133.8158,132765.0
2021-06-09 15:50:00,134.04,134.7,133.99,134.58,287640.0,133.8058,134.4647,133.7559,134.3449,287640.0
2021-06-10 09:30:00,134.55,135.04,133.44,134.83,223783.0,134.3149,134.8041,133.2069,134.5944,223783.0
2021-06-10 09:40:00,134.91,135.62,134.74,135.49,94704.0,134.6743,135.3831,134.5046,135.2533,94704.0
2021-06-10 09:50:00,135.38,135.67,134.86,135.31,41296.0,135.1435,135.433,134.6244,135.0736,41296.0
2021-06-10 10:00:00,135.28,135.63,135.08,135.2,49810.0,135.0437,135.393,134.844,134.9638,49810.0
2021-06-10 10:10:00,135.21,135.32,134.79,135.11,62726.0,134.9738,135.0836,134.5545,134.8739,62726.0
2021-06-10 10:20:00,135.12,135.22,134.67,134.89,29089.0,134.8839,134.9838,134.4347,134.6543,29089.0
2021-06-10 10:30:00,134.85,135.02,134.37,134.46,50442.0,134.6144,134.7841,134.1352,134.2251,50442.0
2021-06-10 10:40:00,134.47,134.56,133.44,133.57,54829.0,134.2351,134.3249,133.2069,133.3366,54829.0
2021-06-10 10:50:00,133.52,134.21,133.35,134.16,91705.0,133.2867,133.9755,133.117,133.9256,91705.0
2021-06-10 11:00:00,134.15,134.53,133.8,134.48,81903.0,133.9156,134.295,133.5662,134.245,81903.0
2021-06-10 11:10:00,134.47,134.85,134.39,134.69,68404.0,134.2351,134.6144,134.1552,134.4547,68404.0
2021-06-10 11:20:00,134.65,135.08,134.62,134.97,81911.0,134.4148,134.844,134.3848,134.7342,81911.0
2021-06-10 11:30:00,134.98,135.02,134.69,134.91,44691.0,134.7442,134.7841,134.4547,134.6743,44691.0
2021-06-10 11:40:00,134.9,135.14,134.81,134.95,61403.0,134.6643,134.9039,134.5745,134.7142,61403.0
2021-06-10 11:50:00,135.0,135.24,134.81,135.15,48168.0,134.7641,135.0037,134.5745,134.9139,48168.0
2021-06-10 12:00:00,135.12,135.27,134.89,134.91,35838.0,134.8839,135.0337,134.6543,134.6743,35838.0
2021-06-10 12:10:00,134.91,135.22,134.84,135.21,27177.0,134.6743,134.9838,134.6044,134.9738,27177.0
2021-06-10 12:20:00,135.21,135.46,135.1,135.32,49366.0,134.9738,135.2233,134.864,135.0836,49366.0
2021-06-10 12:30:00,135.37,135.58,135.27,135.5,48523.0,135.1335,135.3431,135.0337,135.2633,48523.0
2021-06-10 12:40:00,135.51,135.83,135.48,135.83,51077.0,135.2733,135.5927,135.2433,135.5927,51077.0
2021-06-10 12:50:00,135.86,135.91,135.78,135.82,58480.0,135.6226,135.6726,135.5428,135.5827,58480.0
2021-06-10 13:00:00,135.8,135.96,135.72,135.93,38587.0,135.5627,135.7225,135.4829,135.6925,38587.0
2021-06-10 13:10:00,135.93,136.44,135.91,136.28,139871.0,135.6925,136.2016,135.6726,136.0419,139871.0
2021-06-10 13:20:00,136.26,136.35,135.93,135.94,30053.0,136.0219,136.1118,135.6925,135.7025,30053.0
2021-06-10 13:30:00,135.96,136.09,135.79,135.92,14583.0,135.7225,135.8522,135.5528,135.6825,14583.0
2021-06-10 13:40:00,135.94,136.05,135.86,135.95,41716.0,135.7025,135.8123,135.6226,135.7125,41716.0
2021-06-10 13:50:00,135.93,136.09,135.91,135.91,23182.0,135.6925,135.8522,135.6726,135.6726,23182.0
2021-06-10 14:00:00,135.9,136.28,135.89,136.07,43591.0,135.6626,136.0419,135.6526,135.8323,43591.0
2021-06-10 14:10:00,136.07,136.14,135.87,136.12,40831.0,135.8323,135.9021,135.6326,135.8822,40831.0
2021-06-10 14:20:00,136.11,136.24,135.96,136.1,51108.0,135.8722,136.002,135.7225,135.8622,51108.0
2021-06-10 14:30:00,136.11,136.34,136.07,136.23,78201.0,135.8722,136.1018,135.8323,135.992,78201.0
2021-06-10 14:40:00,136.24,136.26,136.0,136.1,36885.0,136.002,136.0219,135.7624,135.8622,36885.0
2021-06-10 14:50:00,136.1,136.25,135.99,136.07,48490.0,135.8622,136.012,135.7524,135.8323,48490.0
2021-06-10 15:00:00,136.09,136.15,135.74,136.0,70076.0,135.8522,135.9121,135.5028,135.7624,70076.0
2021-06-10 15:10:00,136.03,136.04,135.76,135.87,118159.0,135.7923,135.8023,135.5228,135.6326,118159.0
2021-06-10 15:20:00,135.88,136.14,135.84,136.0,107783.0,135.6426,135.9021,135.6027,135.7624,107783.0
2021-06-10 15:30:00,136.0,136.02,135.45,135.86,127738.0,135.7624,135.7824,135.2134,135.6226,127738.0
2021-06-10 15:40:00,135.88,135.96,135.59,135.65,119396.0,135.6426,135.7225,135.3531,135.413,119396.0
2021-06-10 15:50:00,135.72,136.17,135.71,136.01,439163.0,135.4829,135.9321,135.4729,135.7724,439163.0
2021-06-11 09:30:00,136.36,136.4,135.21,135.54,233546.0,136.1218,136.1617,134.9738,135.3032,233546.0
2021-06-11 09:40:00,135.51,136.02,135.47,135.72,200876.0,135.2733,135.7824,135.2333,135.4829,200876.0
2021-06-11 09:50:00,135.68,136.45,135.65,136.14,159415.0,135.443,136.2116,135.413,135.9021,159415.0
2021-06-11 10:00:00,136.17,136.38,135.7,136.23,55593.0,135.9321,136.1417,135.4629,135.992,55593.0
2021-06-11 10:10:00,136.2,136.37,135.9,136.17,46101.0,135.962,136.1317,135.6626,135.9321,46101.0
2021-06-11 10:20:00,136.19,136.2,135.88,136.05,87429.0,135.9521,135.962,135.6426,135.8123,87429.0
2021-06-11 10:30:00,136.04,136.14,135.83,135.97,36283.0,135.8023,135.9021,135.5927,135.7324,36283.0
2021-06-11 10:40:00,136.03,136.2,135.47,135.48,49779.0,135.7923,135.962,135.2333,135.2433,49779.0
2021-06-11 10:50:00,135.54,135.86,135.45,135.64,55260.0,135.3032,135.6226,135.2134,135.403,55260.0
2021-06-11 11:00:00,135.62,135.66,135.16,135.46,43099.0,135.3831,135.423,134.9239,135.2233,43099.0
2021-06-11 11:10:00,135.44,135.47,135.0,135.04,27743.0,135.2034,135.2333,134.7641,134.8041,27743.0
2021-06-11 11:20:00,135.06,135.19,134.98,134.99,24871.0,134.824,134.9538,134.7442,134.7542,24871.0
2021-06-11 11:30:00,134.97,135.03,134.48,134.75,36910.0,134.7342,134.7941,134.245,134.5146,36910.0
2021-06-11 11:40:00,134.74,134.87,134.34,134.87,145594.0,134.5046,134.6344,134.1053,134.6344,145594.0
2021-06-11 11:50:00,134.88,135.0,134.69,134.74,82337.0,134.6444,134.7641,134.4547,134.5046,82337.0
2021-06-11 12:00:00,134.76,134.89,134.71,134.87,43355.0,134.5246,134.6543,134.4746,134.6344,43355.0
2021-06-11 12:10:00,134.86,134.91,134.51,134.64,78272.0,134.6244,134.6743,134.275,134.4048,78272.0
2021-06-11 12:20:00,134.65,134.75,134.51,134.57,60065.0,134.4148,134.5146,134.275,134.3349,60065.0
2021-06-11 12:30:00,134.56,134.92,134.54,134.79,96932.0,134.3249,134.6843,134.3049,134.5545,96932.0
2021-06-11 12:40:00,134.8,134.85,134.62,134.81,54036.0,134.5645,134.6144,134.3848,134.5745,54036.0
2021-06-11 12:50:00,134.79,135.24,134.78,135.05,48320.0,134.5545,135.0037,134.5445,134.8141,48320.0
2021-06-11 13:00:00,135.03,135.06,134.63,134.92,65195.0,134.7941,134.824,134.3948,134.6843,65195.0
2021-06-11 13:10:00,134.92,135.0,134.73,134.76,150044.0,134.6843,134.7641,134.4946,134.5246,150044.0
2021-06-11 13:20:00,134.76,134.82,134.53,134.56,156153.0,134.5246,134.5845,134.295,134.3249,156153.0
2021-06-11 13:30:00,134.57,134.77,134.54,134.77,102517.0,134.3349,134.5345,134.3049,134.5345,102517.0
2021-06-11 13:40:00,134.76,134.92,134.61,134.84,22964.0,134.5246,134.6843,134.3748,134.6044,22964.0
2021-06-11 13:50:00,134.84,134.9,134.77,134.86,14344.0,134.6044,134.6643,134.5345,134.6244,14344.0
2021-06-11 14:00:00,134.86,135.19,134.81,135.13,39958.0,134.6244,134.9538,134.5745,134.8939,39958.0
2021-06-11 14:10:00,135.14,135.28,135.09,135.22,25565.0,134.9039,135.0437,134.854,134.9838,25565.0
2021-06-11 14:20:00,135.25,135.29,135.01,135.11,24281.0,135.0137,135.0536,134.7741,134.8739,24281.0
2021-06-11 14:30:00,135.08,135.11,134.93,135.04,24282.0,134.844,134.8739,134.6943,134.8041,24282.0
2021-06-11 14:40:00,135.05,135.17,134.99,135.11,33069.0,134.8141,134.9338,134.7542,134.8739,33069.0
2021-06-11 14:50:00,135.12,135.3,135.08,135.21,23222.0,134.8839,135.0636,134.844,134.9738,23222.0
2021-06-11 15:00:00,135.23,135.53,135.23,135.47,19028.0,134.9937,135.2932,134.9937,135.2333,19028.0
2021-06-11 15:10:00,135.47,135.63,135.39,135.51,62558.0,135.2333,135.393,135.1535,135.2733,62558.0
2021-06-11 15:20:00,135.5,135.66,135.47,135.52,63889.0,135.2633,135.423,135.2333,135.2832,63889.0
2021-06-11 15:30:00,135.52,135.68,135.43,135.53,66961.0,135.2832,135.443,135.1934,135.2932,66961.0
2021-06-11 15:40:00,135.53,135.53,135.28,135.31,85997.0,135.2932,135.2932,135.0437,135.0736,85997.0
2021-06-11 15:50:00,135.31,135.88,135.31,135.87,256663.0,135.0736,135.6426,135.0736,135.6326,256663.0
2021-06-14 09:30:00,136.21,137.72,136.1,137.32,401816.0,135.972,137.4794,135.8622,137.0801,401816.0
2021-06-14 09:40:00,137.34,137.38,136.54,136.85,166636.0,137.1001,137.14,136.3015,136.6109,166636.0
2021-06-14 09:50:00,136.85,137.05,136.52,137.04,110356.0,136.6109,136.8106,136.2815,136.8006,110356.0
2021-06-14 10:00:00,137.13,137.16,136.29,136.9,96036.0,136.8904,136.9204,136.0519,136.6608,96036.0
2021-06-14 10:10:00,136.91,137.51,136.9,137.0,78706.0,136.6708,137.2698,136.6608,136.7606,78706.0
2021-06-14 10:20:00,137.0,137.13,136.75,136.8,58542.0,136.7606,136.8904,136.5111,136.561,58542.0
2021-06-14 10:30:00,136.79,136.79,136.04,136.22,92844.0,136.551,136.551,135.8023,135.982,92844.0
2021-06-14 10:40:00,136.24,136.41,135.92,136.39,92527.0,136.002,136.1717,135.6825,136.1517,92527.0
2021-06-14 10:50:00,136.39,136.58,136.06,136.28,30445.0,136.1517,136.3414,135.8223,136.0419,30445.0
2021-06-14 11:00:00,136.27,136.62,136.14,136.21,52544.0,136.0319,136.3813,135.9021,135.972,52544.0
2021-06-14 11:10:00,136.31,136.7,136.3,136.52,32362.0,136.0719,136.4612,136.0619,136.2815,32362.0
2021-06-14 11:20:00,136.55,136.55,136.24,136.37,56125.0,136.3114,136.3114,136.002,136.1317,56125.0
2021-06-14 11:30:00,136.36,136.45,135.89,136.12,37404.0,136.1218,136.2116,135.6526,135.8822,37404.0
2021-06-14 11:40:00,136.09,136.43,136.05,136.33,24316.0,135.8522,136.1916,135.8123,136.0918,24316.0
2021-06-14 11:50:00,136.32,136.49,136.26,136.45,39439.0,136.0818,136.2515,136.0219,136.2116,39439.0
2021-06-14 12:00:00,136.46,136.69,136.39,136.67,32909.0,136.2216,136.4512,136.1517,136.4312,32909.0
2021-06-14 12:10:00,136.66,136.7,136.48,136.5,35038.0,136.4212,136.4612,136.2416,136.2615,35038.0
2021-06-14 12:20:00,136.51,136.8,136.46,136.61,28721.0,136.2715,136.561,136.2216,136.3713,28721.0
2021-06-14 12:30:00,136.61,136.71,136.39,136.57,36080.0,136.3713,136.4712,136.1517,136.3314,36080.0
2021-06-14 12:40:00,136.57,136.66,136.46,136.59,22805.0,136.3314,136.4212,136.2216,136.3514,22805.0
2021-06-14 12:50:00,136.6,136.71,136.49,136.61,32838.0,136.3613,136.4712,136.2515,136.3713,32838.0
2021-06-14 13:00:00,136.6,136.91,136.59,136.87,29402.0,136.3613,136.6708,136.3514,136.6309,29402.0
2021-06-14 13:10:00,136.87,136.88,136.5,136.5,33422.0,136.6309,136.6409,136.2615,136.2615,33422.0
2021-06-14 13:20:00,136.47,136.64,136.47,136.61,19937.0,136.2316,136.4013,136.2316,136.3713,19937.0
2021-06-14 13:30:00,136.64,136.88,136.63,136.83,44620.0,136.4013,136.6409,136.3913,136.5909,44620.0
2021-06-14 13:40:00,136.81,136.9,136.63,136.72,22935.0,136.571,136.6608,136.3913,136.4811,22935.0
2021-06-14 13:50:00,136.7,136.7,136.39,136.51,49457.0,136.4612,136.4612,136.1517,136.2715,49457.0
2021-06-14 14:00:00,136.54,136.75,136.52,136.67,26913.0,136.3015,136.5111,136.2815,136.4312,26913.0
2021-06-14 14:10:00,136.68,136.87,136.63,136.72,31798.0,136.4412,136.6309,136.3913,136.4811,31798.0
2021-06-14 14:20:00,136.72,136.78,136.55,136.59,39288.0,136.4811,136.541,136.3114,136.3514,39288.0
2021-06-14 14:30:00,136.58,136.66,136.43,136.62,43680.0,136.3414,136.4212,136.1916,136.3813,43680.0
2021-06-14 14:40:00,136.59,136.85,136.55,136.68,34902.0,136.3514,136.6109,136.3114,136.4412,34902.0
2021-06-14 14:50:00,136.67,136.69,136.5,136.62,34487.0,136.4312,136.4512,136.2615,136.3813,34487.0
2021-06-14 15:00:00,136.61,136.66,136.42,136.49,43349.0,136.3713,136.4212,136.1817,136.2515,43349.0
2021-06-14 15:10:00,136.5,136.59,136.26,136.3,42806.0,136.2615,136.3514,136.0219,136.0619,42806.0
2021-06-14 15:20:00,136.28,136.56,136.25,136.45,36577.0,136.0419,136.3214,136.012,136.2116,36577.0
2021-06-14 15:30:00,136.46,136.62,136.46,136.47,119084.0,136.2216,136.3813,136.2216,136.2316,119084.0
2021-06-14 15:40:00,136.47,136.54,136.41,136.43,93726.0,136.2316,136.3015,136.1717,136.1916,93726.0
2021-06-14 15:50:00,136.43,136.76,136.0,136.66,259984.0,136.1916,136.5211,135.7624,136.4212,259984.0
2021-06-15 09:30:00,136.78,136.78,135.4,135.56,145945.0,136.541,136.541,135.1634,135.3232,145945.0
2021-06-15 09:40:00,135.54,136.06,135.23,136.01,56697.0,135.3032,135.8223,134.9937,135.7724,56697.0
2021-06-15 09:50:00,136.04,136.39,135.55,135.59,76079.0,135.8023,136.1517,135.3132,135.3531,76079.0
2021-06-15 10:00:00,135.62,135.69,134.88,135.07,100424.0,135.3831,135.4529,134.6444,134.834,100424.0
2021-06-15 10:10:00,135.05,135.07,134.52,134.61,105288.0,134.8141,134.834,134.285,134.3748,105288.0
2021-06-15 10:20:00,134.57,134.61,132.95,132.95,207916.0,134.3349,134.3748,132.7177,132.7177,207916.0
2021-06-15 10:30:00,132.98,133.96,132.97,133.94,156891.0,132.7477,133.726,132.7377,133.706,156891.0
2021-06-15 10:40:00,133.94,134.23,133.74,134.1,125839.0,133.706,133.9955,133.5063,133.8657,125839.0
2021-06-15 10:50:00,134.11,134.11,133.82,133.99,60704.0,133.8757,133.8757,133.5862,133.7559,60704.0
2021-06-15 11:00:00,133.95,134.02,133.65,133.72,59620.0,133.716,133.7859,133.4165,133.4864,59620.0
2021-06-15 11:10:00,133.71,134.03,133.61,133.61,82939.0,133.4764,133.7958,133.3766,133.3766,82939.0
2021-06-15 11:20:00,133.58,133.58,132.96,133.03,85642.0,133.3466,133.3466,132.7277,132.7976,85642.0
2021-06-15 11:30:00,133.03,133.21,132.6,132.75,79234.0,132.7976,132.9773,132.3683,132.5181,79234.0
2021-06-15 11:40:00,132.74,133.09,132.71,132.97,40932.0,132.5081,132.8575,132.4781,132.7377,40932.0
2021-06-15 11:50:00,132.99,133.18,132.79,133.18,61246.0,132.7577,132.9473,132.558,132.9473,61246.0
2021-06-15 12:00:00,133.2,133.27,132.86,132.92,23491.0,132.9673,133.0372,132.6279,132.6878,23491.0
2021-06-15 12:10:00,132.97,133.12,132.73,133.07,48591.0,132.7377,132.8874,132.4981,132.8375,48591.0
2021-06-15 12:20:00,133.09,133.41,133.07,133.33,56655.0,132.8575,133.1769,132.8375,133.0971,56655.0
2021-06-15 12:30:00,133.33,133.76,133.17,133.71,78515.0,133.0971,133.5263,132.9373,133.4764,78515.0
2021-06-15 12:40:00,133.68,133.71,133.25,133.51,65444.0,133.4464,133.4764,133.0172,133.2767,65444.0
2021-06-15 12:50:00,133.49,133.49,133.07,133.08,54275.0,133.2568,133.2568,132.8375,132.8475,54275.0
2021-06-15 13:00:00,133.1,133.33,132.9,133.33,40537.0,132.8675,133.0971,132.6678,133.0971,40537.0
2021-06-15 13:10:00,133.33,133.43,133.15,133.42,29366.0,133.0971,133.1969,132.9174,133.1869,29366.0
2021-06-15 13:20:00,133.43,133.63,133.43,133.55,41095.0,133.1969,133.3965,133.1969,133.3167,41095.0
2021-06-15 13:30:00,133.54,133.61,133.4,133.59,31397.0,133.3067,133.3766,133.1669,133.3566,31397.0
2021-06-15 13:40:00,133.58,133.97,133.53,133.92,56780.0,133.3466,133.7359,133.2967,133.686,56780.0
2021-06-15 13:50:00,133.91,134.13,133.51,133.57,43813.0,133.676,133.8957,133.2767,133.3366,43813.0
2021-06-15 14:00:00,133.59,133.77,133.47,133.55,65615.0,133.3566,133.5363,133.2368,133.3167,65615.0
2021-06-15 14:10:00,133.54,133.64,133.25,133.49,31626.0,133.3067,133.4065,133.0172,133.2568,31626.0
2021-06-15 14:20:00,133.49,133.65,133.42,133.6,24966.0,133.2568,133.4165,133.1869,133.3666,24966.0
2021-06-15 14:30:00,133.6,133.61,133.32,133.5,58337.0,133.3666,133.3766,133.0871,133.2668,58337.0
2021-06-15 14:40:00,133.51,133.73,133.46,133.73,44613.0,133.2767,133.4964,133.2268,133.4964,44613.0
2021-06-15 14:50:00,133.77,133.84,133.64,133.64,37245.0,133.5363,133.6062,133.4065,133.4065,37245.0
2021-06-15 15:00:00,133.63,133.79,133.42,133.52,54598.0,133.3965,133.5563,133.1869,133.2867,54598.0
2021-06-15 15:10:00,133.53,133.56,133.22,133.31,105426.0,133.2967,133.3267,132.9873,133.0771,105426.0
2021-06-15 15:20:00,133.32,133.35,133.13,133.28,77030.0,133.0871,133.117,132.8974,133.0471,77030.0
2021-06-15 15:30:00,133.27,133.33,133.11,133.27,135459.0,133.0372,133.0971,132.8774,133.0372,135459.0
2021-06-15 15:40:00,133.28,133.46,133.21,133.46,127318.0,133.0471,133.2268,132.9773,133.2268,127318.0
2021-06-15 15:50:00,133.45,133.5,133.21,133.45,359244.0,133.2168,133.2668,132.9773,133.2168,359244.0
2021-06-16 09:30:00,133.09,133.81,132.8,133.8,199636.0,132.8575,133.5762,132.568,133.5662,199636.0
2021-06-16 09:40:00,133.93,134.16,133.61,133.63,128525.0,133.696,133.9256,133.3766,133.3965,128525.0
2021-06-16 09:50:00,133.65,134.0,133.22,133.57,108136.0,133.4165,133.7659,132.9873,133.3366,108136.0
2021-06-16 10:00:00,133.59,133.72,133.28,133.63,31926.0,133.3566,133.4864,133.0471,133.3965,31926.0
2021-06-16 10:10:00,133.69,134.48,133.53,134.45,58599.0,133.4564,134.245,133.2967,134.2151,58599.0
2021-06-16 10:20:00,134.43,134.48,134.0,134.15,137154.0,134.1951,134.245,133.7659,133.9156,137154.0
2021-06-16 10:30:00,134.16,134.19,133.53,133.75,100234.0,133.9256,133.9556,133.2967,133.5163,100234.0
2021-06-16 10:40:00,133.75,133.89,133.51,133.67,62111.0,133.5163,133.6561,133.2767,133.4365,62111.0
2021-06-16 10:50:00,133.73,133.93,133.71,133.88,95967.0,133.4964,133.696,133.4764,133.6461,95967.0
2021-06-16 11:00:00,133.87,134.08,133.63,133.89,65950.0,133.6361,133.8457,133.3965,133.6561,65950.0
2021-06-16 11:10:00,133.87,134.12,133.8,134.05,18091.0,133.6361,133.8857,133.5662,133.8158,18091.0
2021-06-16 11:20:00,134.07,134.28,134.01,134.19,55363.0,133.8358,134.0454,133.7759,133.9556,55363.0
2021-06-16 11:30:00,134.17,134.26,133.74,133.81,22058.0,133.9356,134.0254,133.5063,133.5762,22058.0
2021-06-16 11:40:00,133.82,134.27,133.82,134.18,23674.0,133.5862,134.0354,133.5862,133.9456,23674.0
2021-06-16 11:50:00,134.19,134.4,133.93,133.96,34365.0,133.9556,134.1652,133.696,133.726,34365.0
2021-06-16 12:00:00,133.98,134.05,133.58,133.77,26951.0,133.7459,133.8158,133.3466,133.5363,26951.0
2021-06-16 12:10:00,133.75,133.77,133.16,133.22,31990.0,133.5163,133.5363,132.9274,132.9873,31990.0
2021-06-16 12:20:00,133.19,133.35,132.8,133.0,49858.0,132.9573,133.117,132.568,132.7676,49858.0
2021-06-16 12:30:00,132.99,133.07,132.52,132.7,169737.0,132.7577,132.8375,132.2885,132.4682,169737.0
2021-06-16 12:40:00,132.68,132.86,132.4,132.72,105761.0,132.4482,132.6279,132.1687,132.4881,105761.0
2021-06-16 12:50:00,132.8,132.95,132.7,132.74,51198.0,132.568,132.7177,132.4682,132.5081,51198.0
2021-06-16 13:00:00,132.79,132.87,132.44,132.59,151656.0,132.558,132.6379,132.2086,132.3584,151656.0
2021-06-16 13:10:00,132.58,132.87,132.56,132.65,47521.0,132.3484,132.6379,132.3284,132.4182,47521.0
2021-06-16 13:20:00,132.67,132.74,132.25,132.34,47280.0,132.4382,132.5081,132.0189,132.1088,47280.0
2021-06-16 13:30:00,132.34,132.69,132.34,132.68,30640.0,132.1088,132.4582,132.1088,132.4482,30640.0
2021-06-16 13:40:00,132.68,133.0,132.67,132.84,21708.0,132.4482,132.7676,132.4382,132.6079,21708.0
2021-06-16 13:50:00,132.86,133.23,132.78,133.02,46224.0,132.6279,132.9972,132.548,132.7876,46224.0
2021-06-16 14:00:00,132.93,132.97,131.63,131.74,469290.0,132.6978,132.7377,131.4,131.5098,469290.0
2021-06-16 14:10:00,131.72,132.01,130.49,130.71,251575.0,131.4899,131.7794,130.262,130.4816,251575.0
2021-06-16 14:20:00,130.67,131.82,130.6,131.66,265674.0,130.4417,131.5897,130.3718,131.43,265674.0
2021-06-16 14:30:00,131.63,131.9,131.08,131.16,275464.0,131.4,131.6696,130.851,130.9309,275464.0
2021-06-16 14:40:00,131.16,131.22,130.46,130.86,298078.0,130.9309,130.9907,130.2321,130.6314,298078.0
2021-06-16 14:50:00,130.81,131.97,130.81,131.87,137418.0,130.5815,131.7394,130.5815,131.6396,137418.0
2021-06-16 15:00:00,131.86,132.6,131.86,132.6,305155.0,131.6296,132.3683,131.6296,132.3683,305155.0
2021-06-16 15:10:00,132.59,133.1,132.59,133.05,247016.0,132.3584,132.8675,132.3584,132.8175,247016.0
2021-06-16 15:20:00,133.05,133.64,133.02,133.22,222175.0,132.8175,133.4065,132.7876,132.9873,222175.0
2021-06-16 15:30:00,133.24,133.35,133.04,133.33,159966.0,133.0072,133.117,132.8076,133.0971,159966.0
2021-06-16 15:40:00,133.35,133.74,133.33,133.54,210362.0,133.117,133.5063,133.0971,133.3067,210362.0
2021-06-16 15:50:00,133.54,133.83,133.5,133.54,567258.0,133.3067,133.5962,133.2668,133.3067,567258.0
2021-06-17 09:30:00,133.01,133.76,132.78,133.44,195618.0,132.7776,133.5263,132.548,133.2069,195618.0
2021-06-17 09:40:00,133.46,133.88,133.02,133.83,108281.0,133.2268,133.6461,132.7876,133.5962,108281.0
2021-06-17 09:50:00,133.82,134.38,133.66,134.34,58149.0,133.5862,134.1452,133.4265,134.1053,58149.0
2021-06-17 10:00:00,134.3,134.37,133.64,133.65,97575.0,134.0654,134.1352,133.4065,133.4165,97575.0
2021-06-17 10:10:00,133.69,134.11,133.46,134.06,54087.0,133.4564,133.8757,133.2268,133.8258,54087.0
2021-06-17 10:20:00,134.04,134.81,133.97,134.51,97911.0,133.8058,134.5745,133.7359,134.275,97911.0
2021-06-17 10:30:00,134.57,134.98,134.29,134.79,126954.0,134.3349,134.7442,134.0554,134.5545,126954.0
2021-06-17 10:40:00,134.81,135.31,134.67,135.05,165343.0,134.5745,135.0736,134.4347,134.8141,165343.0
2021-06-17 10:50:00,135.03,135.24,134.71,134.99,110970.0,134.7941,135.0037,134.4746,134.7542,110970.0
2021-06-17 11:00:00,134.99,135.34,134.8,135.24,101811.0,134.7542,135.1035,134.5645,135.0037,101811.0
2021-06-17 11:10:00,135.29,135.31,134.83,135.25,162108.0,135.0536,135.0736,134.5944,135.0137,162108.0
2021-06-17 11:20:00,135.25,135.31,134.64,134.64,58904.0,135.0137,135.0736,134.4048,134.4048,58904.0
2021-06-17 11:30:00,134.73,134.75,134.46,134.63,52154.0,134.4946,134.5146,134.2251,134.3948,52154.0
2021-06-17 11:40:00,134.65,135.03,134.57,134.91,33062.0,134.4148,134.7941,134.3349,134.6743,33062.0
2021-06-17 11:50:00,134.9,134.97,133.43,133.47,100708.0,134.6643,134.7342,133.1969,133.2368,100708.0
2021-06-17 12:00:00,133.51,133.92,133.49,133.64,41507.0,133.2767,133.686,133.2568,133.4065,41507.0
2021-06-17 12:10:00,133.65,133.68,132.85,132.89,63633.0,133.4165,133.4464,132.6179,132.6578,63633.0
2021-06-17 12:20:00,132.9,132.96,132.53,132.55,81334.0,132.6678,132.7277,132.2985,132.3184,81334.0
2021-06-17 12:30:00,132.54,133.06,132.34,133.06,96960.0,132.3084,132.8275,132.1088,132.8275,96960.0
2021-06-17 12:40:00,133.07,133.21,132.42,132.53,46330.0,132.8375,132.9773,132.1886,132.2985,46330.0
2021-06-17 12:50:00,132.54,133.0,132.52,132.92,53113.0,132.3084,132.7676,132.2885,132.6878,53113.0
2021-06-17 13:00:00,132.98,133.19,132.81,133.13,39008.0,132.7477,132.9573,132.578,132.8974,39008.0
2021-06-17 13:10:00,133.11,133.11,132.78,132.93,27754.0,132.8774,132.8774,132.548,132.6978,27754.0
2021-06-17 13:20:00,132.97,133.23,132.92,133.14,22304.0,132.7377,132.9972,132.6878,132.9074,22304.0
2021-06-17 13:30:00,133.18,133.34,133.11,133.24,22111.0,132.9473,133.107,132.8774,133.0072,22111.0
2021-06-17 13:40:00,133.3,133.97,133.27,133.93,40319.0,133.0671,133.7359,133.0372,133.696,40319.0
2021-06-17 13:50:00,133.95,134.13,133.77,133.81,32788.0,133.716,133.8957,133.5363,133.5762,32788.0
2021-06-17 14:00:00,133.83,133.97,133.6,133.69,48194.0,133.5962,133.7359,133.3666,133.4564,48194.0
2021-06-17 14:10:00,133.69,133.95,133.66,133.88,25447.0,133.4564,133.716,133.4265,133.6461,25447.0
2021-06-17 14:20:00,133.94,133.94,133.52,133.73,26726.0,133.706,133.706,133.2867,133.4964,26726.0
2021-06-17 14:30:00,133.75,134.04,133.54,133.99,39934.0,133.5163,133.8058,133.3067,133.7559,39934.0
2021-06-17 14:40:00,134.01,134.2,133.91,133.97,54387.0,133.7759,133.9655,133.676,133.7359,54387.0
2021-06-17 14:50:00,134.02,134.29,134.0,134.03,49542.0,133.7859,134.0554,133.7659,133.7958,49542.0
2021-06-17 15:00:00,134.04,134.29,133.96,134.25,40976.0,133.8058,134.0554,133.726,134.0155,40976.0
2021-06-17 15:10:00,134.27,134.44,133.86,133.87,57397.0,134.0354,134.2051,133.6261,133.6361,57397.0
2021-06-17 15:20:00,133.86,133.9,133.59,133.72,44802.0,133.6261,133.6661,133.3566,133.4864,44802.0
2021-06-17 15:30:00,133.71,134.34,133.71,134.31,80126.0,133.4764,134.1053,133.4764,134.0753,80126.0
2021-06-17 15:40:00,134.29,134.52,134.25,134.31,101770.0,134.0554,134.285,134.0155,134.0753,101770.0
2021-06-17 15:50:00,134.3,134.43,134.16,134.34,195979.0,134.0654,134.1951,133.9256,134.1053,195979.0
2021-06-18 09:30:00,133.09,133.79,132.92,133.41,197166.0,132.8575,133.5563,132.6878,133.1769,197166.0
2021-06-18 09:40:00,133.53,134.13,133.3,133.75,78326.0,133.2967,133.8957,133.0671,133.5163,78326.0
2021-06-18 09:50:00,133.73,133.8,132.99,133.31,133982.0,133.4964,133.5662,132.7577,133.0771,133982.0
2021-06-18 10:00:00,133.28,133.7,132.97,133.67,91976.0,133.0471,133.4664,132.7377,133.4365,91976.0
2021-06-18 10:10:00,133.71,133.73,132.8,132.86,128140.0,133.4764,133.4964,132.568,132.6279,128140.0
2021-06-18 10:20:00,132.85,133.48,132.6,133.35,254868.0,132.6179,133.2468,132.3683,133.117,254868.0
2021-06-18 10:30:00,133.29,133.45,132.91,133.34,81341.0,133.0571,133.2168,132.6778,133.107,81341.0
2021-06-18 10:40:00,133.31,133.52,133.07,133.51,87680.0,133.0771,133.2867,132.8375,133.2767,87680.0
2021-06-18 10:50:00,133.51,133.57,132.97,133.41,108735.0,133.2767,133.3366,132.7377,133.1769,108735.0
2021-06-18 11:00:00,133.36,133.76,133.28,133.6,54315.0,133.127,133.5263,133.0471,133.3666,54315.0
2021-06-18 11:10:00,133.58,133.7,133.23,133.45,47985.0,133.3466,133.4664,132.9972,133.2168,47985.0
2021-06-18 11:20:00,133.44,133.59,133.23,133.28,21172.0,133.2069,133.3566,132.9972,133.0471,21172.0
2021-06-18 11:30:00,133.33,134.09,133.32,133.97,42169.0,133.0971,133.8557,133.0871,133.7359,42169.0
2021-06-18 11:40:00,133.93,133.96,133.62,133.87,45869.0,133.696,133.726,133.3866,133.6361,45869.0
2021-06-18 11:50:00,133.86,133.96,133.55,133.79,32016.0,133.6261,133.726,133.3167,133.5563,32016.0
2021-06-18 12:00:00,133.75,133.99,133.72,133.8,20419.0,133.5163,133.7559,133.4864,133.5662,20419.0
2021-06-18 12:10:00,133.8,133.83,133.56,133.62,32466.0,133.5662,133.5962,133.3267,133.3866,32466.0
2021-06-18 12:20:00,133.61,133.71,133.43,133.71,28037.0,133.3766,133.4764,133.1969,133.4764,28037.0
2021-06-18 12:30:00,133.67,133.7,133.18,133.19,19773.0,133.4365,133.4664,132.9473,132.9573,19773.0
2021-06-18 12:40:00,133.17,133.38,132.95,133.06,56654.0,132.9373,133.147,132.7177,132.8275,56654.0
2021-06-18 12:50:00,133.06,133.15,132.71,133.02,44401.0,132.8275,132.9174,132.4781,132.7876,44401.0
2021-06-18 13:00:00,132.99,133.06,132.91,133.0,26702.0,132.7577,132.8275,132.6778,132.7676,26702.0
2021-06-18 13:10:00,133.02,133.23,132.96,133.05,37101.0,132.7876,132.9972,132.7277,132.8175,37101.0
2021-06-18 13:20:00,133.02,133.03,132.58,132.75,42276.0,132.7876,132.7976,132.3484,132.5181,42276.0
2021-06-18 13:30:00,132.73,133.01,132.66,132.86,53207.0,132.4981,132.7776,132.4282,132.6279,53207.0
2021-06-18 13:40:00,132.86,132.92,132.71,132.75,30251.0,132.6279,132.6878,132.4781,132.5181,30251.0
2021-06-18 13:50:00,132.75,132.89,132.59,132.62,26067.0,132.5181,132.6578,132.3584,132.3883,26067.0
2021-06-18 14:00:00,132.56,132.94,132.56,132.63,35651.0,132.3284,132.7077,132.3284,132.3983,35651.0
2021-06-18 14:10:00,132.61,132.77,132.58,132.77,28744.0,132.3783,132.538,132.3484,132.538,28744.0
2021-06-18 14:20:00,132.78,132.93,132.5,132.69,33104.0,132.548,132.6978,132.2685,132.4582,33104.0
2021-06-18 14:30:00,132.65,132.7,132.29,132.45,49371.0,132.4182,132.4682,132.0589,132.2186,49371.0
2021-06-18 14:40:00,132.44,132.5,132.15,132.28,63544.0,132.2086,132.2685,131.9191,132.0489,63544.0
2021-06-18 14:50:00,132.27,132.28,131.74,131.87,161339.0,132.0389,132.0489,131.5098,131.6396,161339.0
2021-06-18 15:00:00,131.87,132.23,131.81,132.01,77080.0,131.6396,131.999,131.5797,131.7794,77080.0
2021-06-18 15:10:00,132.01,132.57,131.98,132.56,75228.0,131.7794,132.3384,131.7494,132.3284,75228.0
2021-06-18 15:20:00,132.57,132.77,132.49,132.57,178755.0,132.3384,132.538,132.2585,132.3384,178755.0
2021-06-18 15:30:00,132.59,132.63,132.21,132.49,157999.0,132.3584,132.3983,131.979,132.2585,157999.0
2021-06-18 15:40:00,132.46,132.51,132.19,132.19,201143.0,132.2286,132.2785,131.9591,131.9591,201143.0
2021-06-18 15:50:00,132.2,133.78,132.19,133.43,858397.0,131.969,133.5463,131.9591,133.1969,858397.0
2021-06-21 09:30:00,133.93,133.99,132.19,132.68,398065.0,133.696,133.7559,131.9591,132.4482,398065.0
2021-06-21 09:40:00,132.71,133.66,132.67,133.66,166816.0,132.4781,133.4265,132.4382,133.4265,166816.0
2021-06-21 09:50:00,133.6,134.33,133.32,134.2,169277.0,133.3666,134.0953,133.0871,133.9655,169277.0
2021-06-21 10:00:00,134.22,135.28,134.03,135.03,132818.0,133.9855,135.0437,133.7958,134.7941,132818.0
2021-06-21 10:10:00,135.02,135.02,133.88,133.92,91316.0,134.7841,134.7841,133.6461,133.686,91316.0
2021-06-21 10:20:00,133.91,134.15,133.57,133.87,69916.0,133.676,133.9156,133.3366,133.6361,69916.0
2021-06-21 10:30:00,133.86,134.47,133.79,134.04,100721.0,133.6261,134.2351,133.5563,133.8058,100721.0
2021-06-21 10:40:00,134.09,134.3,134.02,134.17,84679.0,133.8557,134.0654,133.7859,133.9356,84679.0
2021-06-21 10:50:00,134.2,134.33,133.95,134.01,61375.0,133.9655,134.0953,133.716,133.7759,61375.0
2021-06-21 11:00:00,134.01,134.54,134.0,134.3,155816.0,133.7759,134.3049,133.7659,134.0654,155816.0
2021-06-21 11:10:00,134.29,134.33,133.82,134.27,51889.0,134.0554,134.0953,133.5862,134.0354,51889.0
2021-06-21 11:20:00,134.22,134.27,133.91,134.13,79737.0,133.9855,134.0354,133.676,133.8957,79737.0
2021-06-21 11:30:00,134.12,134.21,133.89,134.18,45913.0,133.8857,133.9755,133.6561,133.9456,45913.0
2021-06-21 11:40:00,134.18,134.22,133.86,134.02,59885.0,133.9456,133.9855,133.6261,133.7859,59885.0
2021-06-21 11:50:00,134.01,134.12,133.68,133.97,49398.0,133.7759,133.8857,133.4464,133.7359,49398.0
2021-06-21 12:00:00,133.99,134.13,133.89,134.07,49724.0,133.7559,133.8957,133.6561,133.8358,49724.0
2021-06-21 12:10:00,134.07,134.28,133.96,134.23,56525.0,133.8358,134.0454,133.726,133.9955,56525.0
2021-06-21 12:20:00,134.26,134.47,134.06,134.42,50044.0,134.0254,134.2351,133.8258,134.1852,50044.0
2021-06-21 12:30:00,134.41,134.79,134.29,134.75,79403.0,134.1752,134.5545,134.0554,134.5146,79403.0
2021-06-21 12:40:00,134.74,134.96,134.56,134.83,58687.0,134.5046,134.7242,134.3249,134.5944,58687.0
2021-06-21 12:50:00,134.78,135.06,134.75,134.75,78250.0,134.5445,134.824,134.5146,134.5146,78250.0
2021-06-21 13:00:00,134.76,135.11,134.72,135.06,31445.0,134.5246,134.8739,134.4846,134.824,31445.0
2021-06-21 13:10:00,135.05,135.17,134.78,135.01,68353.0,134.8141,134.9338,134.5445,134.7741,68353.0
2021-06-21 13:20:00,134.98,135.05,134.85,134.97,40005.0,134.7442,134.8141,134.6144,134.7342,40005.0
2021-06-21 13:30:00,135.0,135.26,135.0,135.2,45958.0,134.7641,135.0237,134.7641,134.9638,45958.0
2021-06-21 13:40:00,135.24,135.27,134.54,134.59,57902.0,135.0037,135.0337,134.3049,134.3549,57902.0
2021-06-21 13:50:00,134.64,134.75,134.43,134.59,48631.0,134.4048,134.5146,134.1951,134.3549,48631.0
2021-06-21 14:00:00,134.62,134.95,134.55,134.84,56191.0,134.3848,134.7142,134.3149,134.6044,56191.0
2021-06-21 14:10:00,134.83,134.94,134.61,134.86,30888.0,134.5944,134.7042,134.3748,134.6244,30888.0
2021-06-21 14:20:00,134.85,135.04,134.8,135.01,27545.0,134.6144,134.8041,134.5645,134.7741,27545.0
2021-06-21 14:30:00,135.01,135.19,134.88,134.9,31468.0,134.7741,134.9538,134.6444,134.6643,31468.0
2021-06-21 14:40:00,134.86,135.0,134.72,134.75,40708.0,134.6244,134.7641,134.4846,134.5146,40708.0
2021-06-21 14:50:00,134.76,134.98,134.71,134.87,106637.0,134.5246,134.7442,134.4746,134.6344,106637.0
2021-06-21 15:00:00,134.83,135.0,134.75,134.91,73612.0,134.5944,134.7641,134.5146,134.6743,73612.0
2021-06-21 15:10:00,134.9,134.97,134.78,134.85,46270.0,134.6643,134.7342,134.5445,134.6144,46270.0
2021-06-21 15:20:00,134.8,134.8,134.23,134.51,80284.0,134.5645,134.5645,133.9955,134.275,80284.0
2021-06-21 15:30:00,134.53,134.57,134.25,134.48,122767.0,134.295,134.3349,134.0155,134.245,122767.0
2021-06-21 15:40:00,134.47,134.52,134.27,134.47,133405.0,134.2351,134.285,134.0354,134.2351,133405.0
2021-06-21 15:50:00,134.49,134.92,134.48,134.74,537808.0,134.255,134.6843,134.245,134.5046,537808.0
2021-06-22 09:30:00,134.63,134.89,133.91,134.77,119310.0,134.3948,134.6543,133.676,134.5345,119310.0
2021-06-22 09:40:00,134.77,134.87,133.92,134.06,59194.0,134.5345,134.6344,133.686,133.8258,59194.0
2021-06-22 09:50:00,134.16,134.31,133.5,133.52,71062.0,133.9256,134.0753,133.2668,133.2867,71062.0
2021-06-22 10:00:00,133.56,133.57,132.6,132.91,168249.0,133.3267,133.3366,132.3683,132.6778,168249.0
2021-06-22 10:10:00,132.9,133.38,132.75,133.29,48896.0,132.6678,133.147,132.5181,133.0571,48896.0
2021-06-22 10:20:00,133.34,133.45,132.82,132.88,61119.0,133.107,133.2168,132.588,132.6478,61119.0
2021-06-22 10:30:00,132.9,132.94,132.35,132.6,234597.0,132.6678,132.7077,132.1188,132.3683,234597.0
2021-06-22 10:40:00,132.63,132.82,132.47,132.81,91765.0,132.3983,132.588,132.2386,132.578,91765.0
2021-06-22 10:50:00,132.75,132.84,132.51,132.84,133532.0,132.5181,132.6079,132.2785,132.6079,133532.0
2021-06-22 11:00:00,132.86,133.54,132.85,133.51,70913.0,132.6279,133.3067,132.6179,133.2767,70913.0
2021-06-22 11:10:00,133.51,133.66,133.38,133.39,132084.0,133.2767,133.4265,133.147,133.157,132084.0
2021-06-22 11:20:00,133.39,133.6,133.31,133.33,50952.0,133.157,133.3666,133.0771,133.0971,50952.0
2021-06-22 11:30:00,133.33,133.46,132.94,132.94,52624.0,133.0971,133.2268,132.7077,132.7077,52624.0
2021-06-22 11:40:00,132.98,132.98,132.46,132.61,119175.0,132.7477,132.7477,132.2286,132.3783,119175.0
2021-06-22 11:50:00,132.6,132.6,132.04,132.1,105534.0,132.3683,132.3683,131.8093,131.8692,105534.0
2021-06-22 12:00:00,132.14,132.63,132.14,132.61,41404.0,131.9091,132.3983,131.9091,132.3783,41404.0
2021-06-22 12:10:00,132.61,132.61,132.4,132.57,35544.0,132.3783,132.3783,132.1687,132.3384,35544.0
2021-06-22 12:20:00,132.56,132.74,132.49,132.61,50580.0,132.3284,132.5081,132.2585,132.3783,50580.0
2021-06-22 12:30:00,132.61,132.75,132.35,132.37,68842.0,132.3783,132.5181,132.1188,132.1387,68842.0
2021-06-22 12:40:00,132.36,132.51,132.25,132.46,120490.0,132.1288,132.2785,132.0189,132.2286,120490.0
2021-06-22 12:50:00,132.41,132.54,132.18,132.19,29714.0,132.1787,132.3084,131.9491,131.9591,29714.0
2021-06-22 13:00:00,132.16,132.27,132.13,132.23,35815.0,131.9291,132.0389,131.8992,131.999,35815.0
2021-06-22 13:10:00,132.24,132.29,132.08,132.15,47237.0,132.009,132.0589,131.8492,131.9191,47237.0
2021-06-22 13:20:00,132.16,132.36,131.89,132.22,96759.0,131.9291,132.1288,131.6596,131.989,96759.0
2021-06-22 13:30:00,132.24,132.55,132.24,132.5,24949.0,132.009,132.3184,132.009,132.2685,24949.0
2021-06-22 13:40:00,132.52,132.75,132.35,132.64,52596.0,132.2885,132.5181,132.1188,132.4083,52596.0
2021-06-22 13:50:00,132.65,132.79,132.53,132.64,46209.0,132.4182,132.558,132.2985,132.4083,46209.0
2021-06-22 14:00:00,132.61,132.72,132.49,132.6,31542.0,132.3783,132.4881,132.2585,132.3683,31542.0
2021-06-22 14:10:00,132.59,132.78,132.46,132.47,78170.0,132.3584,132.548,132.2286,132.2386,78170.0
2021-06-22 14:20:00,132.46,132.47,132.29,132.36,31494.0,132.2286,132.2386,132.0589,132.1288,31494.0
2021-06-22 14:30:00,132.35,132.35,132.19,132.27,51799.0,132.1188,132.1188,131.9591,132.0389,51799.0
2021-06-22 14:40:00,132.3,132.31,132.11,132.16,45040.0,132.0689,132.0788,131.8792,131.9291,45040.0
2021-06-22 14:50:00,132.16,132.37,132.11,132.28,88981.0,131.9291,132.1387,131.8792,132.0489,88981.0
2021-06-22 15:00:00,132.33,132.68,132.31,132.66,54876.0,132.0988,132.4482,132.0788,132.4282,54876.0
2021-06-22 15:10:00,132.67,133.2,132.64,133.19,161187.0,132.4382,132.9673,132.4083,132.9573,161187.0
2021-06-22 15:20:00,133.18,133.39,133.03,133.32,112794.0,132.9473,133.157,132.7976,133.0871,112794.0
2021-06-22 15:30:00,133.33,133.44,133.15,133.26,129333.0,133.0971,133.2069,132.9174,133.0272,129333.0
2021-06-22 15:40:00,133.29,133.36,133.04,133.19,181858.0,133.0571,133.127,132.8076,132.9573,181858.0
2021-06-22 15:50:00,133.18,133.64,133.16,133.48,257754.0,132.9473,133.4065,132.9274,133.2468,257754.0
2021-06-23 09:30:00,133.28,134.89,133.28,134.88,192702.0,133.0471,134.6543,133.0471,134.6444,192702.0
2021-06-23 09:40:00,134.88,135.06,134.38,134.45,146060.0,134.6444,134.824,134.1452,134.2151,146060.0
2021-06-23 09:50:00,134.4,134.78,134.23,134.35,73160.0,134.1652,134.5445,133.9955,134.1153,73160.0
2021-06-23 10:00:00,134.38,134.53,133.9,134.19,95479.0,134.1452,134.295,133.6661,133.9556,95479.0
2021-06-23 10:10:00,134.19,134.44,134.02,134.02,159392.0,133.9556,134.2051,133.7859,133.7859,159392.0
2021-06-23 10:20:00,134.02,134.19,133.67,133.96,89794.0,133.7859,133.9556,133.4365,133.726,89794.0
2021-06-23 10:30:00,133.95,134.02,133.32,133.37,90955.0,133.716,133.7859,133.0871,133.137,90955.0
2021-06-23 10:40:00,133.41,133.53,133.11,133.19,50966.0,133.1769,133.2967,132.8774,132.9573,50966.0
2021-06-23 10:50:00,133.24,133.31,132.9,133.04,63539.0,133.0072,133.0771,132.6678,132.8076,63539.0
2021-06-23 11:00:00,133.12,133.29,132.58,132.97,90823.0,132.8874,133.0571,132.3484,132.7377,90823.0
2021-06-23 11:10:00,132.96,133.53,132.86,133.48,107398.0,132.7277,133.2967,132.6279,133.2468,107398.0
2021-06-23 11:20:00,133.48,133.48,133.08,133.34,23957.0,133.2468,133.2468,132.8475,133.107,23957.0
2021-06-23 11:30:00,133.34,133.39,132.99,133.31,15430.0,133.107,133.157,132.7577,133.0771,15430.0
2021-06-23 11:40:00,133.34,133.4,133.05,133.18,21979.0,133.107,133.1669,132.8175,132.9473,21979.0
2021-06-23 11:50:00,133.17,133.32,133.01,133.24,21488.0,132.9373,133.0871,132.7776,133.0072,21488.0
2021-06-23 12:00:00,133.2,133.2,132.94,133.16,20301.0,132.9673,132.9673,132.7077,132.9274,20301.0
2021-06-23 12:10:00,133.14,133.46,133.08,133.46,16526.0,132.9074,133.2268,132.8475,133.2268,16526.0
2021-06-23 12:20:00,133.48,133.97,133.4,133.75,56981.0,133.2468,133.7359,133.1669,133.5163,56981.0
2021-06-23 12:30:00,133.77,133.77,133.04,133.07,27372.0,133.5363,133.5363,132.8076,132.8375,27372.0
2021-06-23 12:40:00,133.03,133.47,132.94,133.4,23971.0,132.7976,133.2368,132.7077,133.1669,23971.0
2021-06-23 12:50:00,133.41,133.43,133.21,133.31,18467.0,133.1769,133.1969,132.9773,133.0771,18467.0
2021-06-23 13:00:00,133.36,133.39,133.23,133.38,18649.0,133.127,133.157,132.9972,133.147,18649.0
2021-06-23 13:10:00,133.42,133.45,133.23,133.38,21921.0,133.1869,133.2168,132.9972,133.147,21921.0
2021-06-23 13:20:00,133.38,133.71,133.38,133.57,87167.0,133.147,133.4764,133.147,133.3366,87167.0
2021-06-23 13:30:00,133.56,133.88,133.5,133.88,48396.0,133.3267,133.6461,133.2668,133.6461,48396.0
2021-06-23 13:40:00,133.89,134.0,133.73,134.0,130137.0,133.6561,133.7659,133.4964,133.7659,130137.0
2021-06-23 13:50:00,133.97,134.26,133.96,134.24,57866.0,133.7359,134.0254,133.726,134.0055,57866.0
2021-06-23 14:00:00,134.22,134.31,134.14,134.23,37232.0,133.9855,134.0753,133.9056,133.9955,37232.0
2021-06-23 14:10:00,134.26,134.35,133.88,133.88,32415.0,134.0254,134.1153,133.6461,133.6461,32415.0
2021-06-23 14:20:00,133.88,133.91,133.55,133.77,100837.0,133.6461,133.676,133.3167,133.5363,100837.0
2021-06-23 14:30:00,133.77,133.87,133.74,133.82,22780.0,133.5363,133.6361,133.5063,133.5862,22780.0
2021-06-23 14:40:00,133.82,134.04,133.82,133.96,42827.0,133.5862,133.8058,133.5862,133.726,42827.0
2021-06-23 14:50:00,133.96,134.17,133.95,134.06,40634.0,133.726,133.9356,133.716,133.8258,40634.0
2021-06-23 15:00:00,134.06,134.32,134.06,134.31,114615.0,133.8258,134.0853,133.8258,134.0753,114615.0
2021-06-23 15:10:00,134.32,134.43,134.24,134.39,81933.0,134.0853,134.1951,134.0055,134.1552,81933.0
2021-06-23 15:20:00,134.44,134.54,134.39,134.52,94548.0,134.2051,134.3049,134.1552,134.285,94548.0
2021-06-23 15:30:00,134.54,134.6,134.2,134.23,111728.0,134.3049,134.3648,133.9655,133.9955,111728.0
2021-06-23 15:40:00,134.24,134.28,134.04,134.13,61227.0,134.0055,134.0454,133.8058,133.8957,61227.0
2021-06-23 15:50:00,134.11,134.25,134.06,134.19,254403.0,133.8757,134.0155,133.8258,133.9556,254403.0
2021-06-24 09:30:00,135.14,136.86,135.12,136.78,513767.0,134.9039,136.6209,134.8839,136.541,513767.0
2021-06-24 09:40:00,136.76,136.84,136.3,136.72,152089.0,136.5211,136.6009,136.0619,136.4811,152089.0
2021-06-24 09:50:00,136.71,137.09,136.63,136.81,231893.0,136.4712,136.8505,136.3913,136.571,231893.0
2021-06-24 10:00:00,136.84,137.18,136.72,137.15,113433.0,136.6009,136.9403,136.4811,136.9104,113433.0
2021-06-24 10:10:00,137.15,137.24,136.72,137.09,240543.0,136.9104,137.0002,136.4811,136.8505,240543.0
2021-06-24 10:20:00,137.06,137.3,136.98,137.3,151774.0,136.8205,137.0601,136.7407,137.0601,151774.0
2021-06-24 10:30:00,137.29,137.43,136.98,137.24,112957.0,137.0501,137.1899,136.7407,137.0002,112957.0
2021-06-24 10:40:00,137.23,137.24,136.51,136.58,62709.0,136.9902,137.0002,136.2715,136.3414,62709.0
2021-06-24 10:50:00,136.58,136.82,136.41,136.69,115627.0,136.3414,136.581,136.1717,136.4512,115627.0
2021-06-24 11:00:00,136.66,136.9,136.61,136.64,96122.0,136.4212,136.6608,136.3713,136.4013,96122.0
2021-06-24 11:10:00,136.62,136.62,136.19,136.36,117767.0,136.3813,136.3813,135.9521,136.1218,117767.0
2021-06-24 11:20:00,136.46,136.94,136.44,136.77,64169.0,136.2216,136.7008,136.2016,136.531,64169.0
2021-06-24 11:30:00,136.82,137.09,136.67,136.98,69686.0,136.581,136.8505,136.4312,136.7407,69686.0
2021-06-24 11:40:00,137.03,137.11,136.9,137.06,69404.0,136.7906,136.8705,136.6608,136.8205,69404.0
2021-06-24 11:50:00,137.08,137.09,136.82,137.04,73074.0,136.8405,136.8505,136.581,136.8006,73074.0
2021-06-24 12:00:00,137.08,137.11,136.9,137.0,47981.0,136.8405,136.8705,136.6608,136.7606,47981.0
2021-06-24 12:10:00,137.02,137.16,136.9,136.93,52444.0,136.7806,136.9204,136.6608,136.6908,52444.0
2021-06-24 12:20:00,136.94,137.29,136.9,137.26,44966.0,136.7008,137.0501,136.6608,137.0202,44966.0
2021-06-24 12:30:00,137.24,137.25,136.87,136.96,39117.0,137.0002,137.0102,136.6309,136.7207,39117.0
2021-06-24 12:40:00,136.96,137.02,136.58,136.58,56926.0,136.7207,136.7806,136.3414,136.3414,56926.0
2021-06-24 12:50:00,136.57,136.67,136.03,136.04,111222.0,136.3314,136.4312,135.7923,135.8023,111222.0
2021-06-24 13:00:00,136.05,136.4,136.02,136.08,65715.0,135.8123,136.1617,135.7824,135.8423,65715.0
2021-06-24 13:10:00,136.07,136.27,135.91,135.97,80918.0,135.8323,136.0319,135.6726,135.7324,80918.0
2021-06-24 13:20:00,135.97,136.53,135.85,136.48,73697.0,135.7324,136.2915,135.6127,136.2416,73697.0
2021-06-24 13:30:00,136.46,136.66,136.32,136.36,29237.0,136.2216,136.4212,136.0818,136.1218,29237.0
2021-06-24 13:40:00,136.37,136.47,135.97,136.03,37755.0,136.1317,136.2316,135.7324,135.7923,37755.0
2021-06-24 13:50:00,136.01,136.48,135.93,136.48,123735.0,135.7724,136.2416,135.6925,136.2416,123735.0
2021-06-24 14:00:00,136.48,136.65,136.4,136.53,71169.0,136.2416,136.4113,136.1617,136.2915,71169.0
2021-06-24 14:10:00,136.53,136.69,136.47,136.47,59393.0,136.2915,136.4512,136.2316,136.2316,59393.0
2021-06-24 14:20:00,136.41,136.57,136.4,136.52,32419.0,136.1717,136.3314,136.1617,136.2815,32419.0
2021-06-24 14:30:00,136.54,136.57,136.37,136.53,41581.0,136.3015,136.3314,136.1317,136.2915,41581.0
2021-06-24 14:40:00,136.51,136.73,136.49,136.66,27395.0,136.2715,136.4911,136.2515,136.4212,27395.0
2021-06-24 14:50:00,136.68,136.89,136.65,136.86,32916.0,136.4412,136.6508,136.4113,136.6209,32916.0
2021-06-24 15:00:00,136.83,136.9,136.5,136.5,81024.0,136.5909,136.6608,136.2615,136.2615,81024.0
2021-06-24 15:10:00,136.51,136.79,136.46,136.6,54835.0,136.2715,136.551,136.2216,136.3613,54835.0
2021-06-24 15:20:00,136.54,136.56,136.2,136.34,67855.0,136.3015,136.3214,135.962,136.1018,67855.0
2021-06-24 15:30:00,136.37,136.6,136.28,136.57,66744.0,136.1317,136.3613,136.0419,136.3314,66744.0
2021-06-24 15:40:00,136.57,136.77,136.53,136.72,145967.0,136.3314,136.531,136.2915,136.4811,145967.0
2021-06-24 15:50:00,136.71,137.32,136.71,137.19,549704.0,136.4712,137.0801,136.4712,136.9503,549704.0
2021-06-25 09:30:00,137.56,137.8,137.01,137.66,159856.0,137.3197,137.5592,136.7706,137.4195,159856.0
2021-06-25 09:40:00,137.65,137.87,137.06,137.06,62792.0,137.4095,137.6291,136.8205,136.8205,62792.0
2021-06-25 09:50:00,137.05,137.43,136.68,137.12,87868.0,136.8106,137.1899,136.4412,136.8804,87868.0
2021-06-25 10:00:00,137.09,137.21,136.8,136.94,68494.0,136.8505,136.9703,136.561,136.7008,68494.0
2021-06-25 10:10:00,137.0,137.3,136.62,137.26,82267.0,136.7606,137.0601,136.3813,137.0202,82267.0
2021-06-25 10:20:00,137.28,137.28,136.92,137.14,86265.0,137.0402,137.0402,136.6808,136.9004,86265.0
2021-06-25 10:30:00,137.21,137.37,136.69,136.71,82336.0,136.9703,137.13,136.4512,136.4712,82336.0
2021-06-25 10:40:00,136.65,136.94,136.59,136.8,40213.0,136.4113,136.7008,136.3514,136.561,40213.0
2021-06-25 10:50:00,136.8,137.18,136.58,136.88,117130.0,136.561,136.9403,136.3414,136.6409,117130.0
2021-06-25 11:00:00,136.86,136.92,136.51,136.8,127655.0,136.6209,136.6808,136.2715,136.561,127655.0
2021-06-25 11:10:00,136.81,136.9,136.65,136.75,64424.0,136.571,136.6608,136.4113,136.5111,64424.0
2021-06-25 11:20:00,136.72,137.06,136.65,137.03,56282.0,136.4811,136.8205,136.4113,136.7906,56282.0
2021-06-25 11:30:00,137.03,137.25,137.0,137.18,68133.0,136.7906,137.0102,136.7606,136.9403,68133.0
2021-06-25 11:40:00,137.2,137.46,137.08,137.44,165420.0,136.9603,137.2198,136.8405,137.1999,165420.0
2021-06-25 11:50:00,137.43,137.62,137.42,137.56,114386.0,137.1899,137.3796,137.1799,137.3197,114386.0
2021-06-25 12:00:00,137.58,137.81,137.5,137.78,122604.0,137.3396,137.5692,137.2598,137.5393,122604.0
2021-06-25 12:10:00,137.83,137.86,137.56,137.75,93990.0,137.5892,137.6191,137.3197,137.5093,93990.0
2021-06-25 12:20:00,137.75,137.8,137.46,137.46,66561.0,137.5093,137.5592,137.2198,137.2198,66561.0
2021-06-25 12:30:00,137.49,137.84,137.45,137.78,130934.0,137.2498,137.5992,137.2099,137.5393,130934.0
2021-06-25 12:40:00,137.78,138.19,137.76,138.03,254444.0,137.5393,137.9486,137.5193,137.7888,254444.0
2021-06-25 12:50:00,138.03,138.16,137.99,138.12,63572.0,137.7888,137.9186,137.7489,137.8787,63572.0
2021-06-25 13:00:00,138.11,138.13,137.97,138.01,55062.0,137.8687,137.8887,137.729,137.7689,55062.0
2021-06-25 13:10:00,138.02,138.1,137.82,138.02,55070.0,137.7789,137.8587,137.5792,137.7789,55070.0
2021-06-25 13:20:00,138.01,138.12,137.95,138.12,40535.0,137.7689,137.8787,137.709,137.8787,40535.0
2021-06-25 13:30:00,138.09,138.1,137.78,137.79,56136.0,137.8487,137.8587,137.5393,137.5493,56136.0
2021-06-25 13:40:00,137.81,137.81,137.31,137.47,110026.0,137.5692,137.5692,137.0701,137.2298,110026.0
2021-06-25 13:50:00,137.46,137.67,137.44,137.57,50647.0,137.2198,137.4295,137.1999,137.3297,50647.0
2021-06-25 14:00:00,137.59,137.9,137.59,137.79,41629.0,137.3496,137.6591,137.3496,137.5493,41629.0
2021-06-25 14:10:00,137.77,137.94,137.76,137.81,68917.0,137.5293,137.699,137.5193,137.5692,68917.0
2021-06-25 14:20:00,137.81,137.9,137.65,137.71,46033.0,137.5692,137.6591,137.4095,137.4694,46033.0
2021-06-25 14:30:00,137.72,138.13,137.64,138.12,266031.0,137.4794,137.8887,137.3995,137.8787,266031.0
2021-06-25 14:40:00,138.12,138.19,137.98,138.18,171648.0,137.8787,137.9486,137.7389,137.9386,171648.0
2021-06-25 14:50:00,138.2,138.5,138.19,138.48,268802.0,137.9586,138.258,137.9486,138.2381,268802.0
2021-06-25 15:00:00,138.47,138.57,137.94,138.16,235106.0,138.2281,138.3279,137.699,137.9186,235106.0
2021-06-25 15:10:00,138.18,138.27,138.08,138.26,198050.0,137.9386,138.0284,137.8388,138.0184,198050.0
2021-06-25 15:20:00,138.25,138.45,138.15,138.28,214432.0,138.0085,138.2081,137.9086,138.0384,214432.0
2021-06-25 15:30:00,138.27,138.54,138.13,138.31,332744.0,138.0284,138.298,137.8887,138.0684,332744.0
2021-06-25 15:40:00,138.31,138.78,138.27,138.76,558540.0,138.0684,138.5375,138.0284,138.5176,558540.0
2021-06-25 15:50:00,138.76,138.77,138.25,138.47,1068089.0,138.5176,138.5276,138.0085,138.2281,1068089.0
2021-06-28 09:30:00,140.68,141.5,140.05,140.22,517972.0,140.4342,141.2528,139.8053,139.975,517972.0
2021-06-28 09:40:00,140.24,140.31,139.24,139.32,220934.0,139.995,140.0649,138.9967,139.0766,220934.0
2021-06-28 09:50:00,139.28,139.39,138.54,138.6,202864.0,139.0367,139.1465,138.298,138.3579,202864.0
2021-06-28 10:00:00,138.6,139.26,138.49,139.19,181015.0,138.3579,139.0167,138.248,138.9468,181015.0
2021-06-28 10:10:00,139.16,139.75,139.08,139.75,99692.0,138.9169,139.5058,138.837,139.5058,99692.0
2021-06-28 10:20:00,139.74,139.74,138.92,139.1,97248.0,139.4959,139.4959,138.6773,138.857,97248.0
2021-06-28 10:30:00,139.15,139.15,138.31,138.33,63138.0,138.9069,138.9069,138.0684,138.0883,63138.0
2021-06-28 10:40:00,138.41,138.58,138.1,138.36,61568.0,138.1682,138.3379,137.8587,138.1183,61568.0
2021-06-28 10:50:00,138.43,138.66,138.3,138.49,37485.0,138.1881,138.4177,138.0584,138.248,37485.0
2021-06-28 11:00:00,138.5,138.68,138.27,138.38,40545.0,138.258,138.4377,138.0284,138.1382,40545.0
2021-06-28 11:10:00,138.38,138.77,138.33,138.64,35376.0,138.1382,138.5276,138.0883,138.3978,35376.0
2021-06-28 11:20:00,138.6,139.05,138.6,138.98,52339.0,138.3579,138.8071,138.3579,138.7372,52339.0
2021-06-28 11:30:00,138.94,138.96,138.68,138.85,72030.0,138.6973,138.7172,138.4377,138.6074,72030.0
2021-06-28 11:40:00,138.84,139.02,138.63,138.73,60280.0,138.5974,138.7771,138.3878,138.4876,60280.0
2021-06-28 11:50:00,138.75,139.07,138.73,138.99,32368.0,138.5076,138.827,138.4876,138.7472,32368.0
2021-06-28 12:00:00,138.97,139.07,138.82,138.98,40918.0,138.7272,138.827,138.5775,138.7372,40918.0
2021-06-28 12:10:00,138.98,139.28,138.71,139.25,42531.0,138.7372,139.0367,138.4677,139.0067,42531.0
2021-06-28 12:20:00,139.25,139.58,139.24,139.52,132550.0,139.0067,139.3361,138.9967,139.2762,132550.0
2021-06-28 12:30:00,139.52,139.61,139.34,139.5,69448.0,139.2762,139.3661,139.0966,139.2563,69448.0
2021-06-28 12:40:00,139.49,139.49,139.14,139.28,47043.0,139.2463,139.2463,138.8969,139.0367,47043.0
2021-06-28 12:50:00,139.27,139.36,139.11,139.17,32311.0,139.0267,139.1165,138.867,138.9269,32311.0
2021-06-28 13:00:00,139.19,139.28,139.15,139.16,28581.0,138.9468,139.0367,138.9069,138.9169,28581.0
2021-06-28 13:10:00,139.15,139.19,138.67,138.75,48325.0,138.9069,138.9468,138.4277,138.5076,48325.0
2021-06-28 13:20:00,138.74,138.8,137.75,137.89,66502.0,138.4976,138.5575,137.5093,137.6491,66502.0
2021-06-28 13:30:00,137.86,138.09,137.78,137.87,258340.0,137.6191,137.8487,137.5393,137.6291,258340.0
2021-06-28 13:40:00,137.88,138.15,137.77,137.77,54976.0,137.6391,137.9086,137.5293,137.5293,54976.0
2021-06-28 13:50:00,137.79,137.98,137.71,137.86,36693.0,137.5493,137.7389,137.4694,137.6191,36693.0
2021-06-28 14:00:00,137.91,138.21,137.78,138.05,40644.0,137.6691,137.9685,137.5393,137.8088,40644.0
2021-06-28 14:10:00,138.02,138.2,137.99,138.05,20616.0,137.7789,137.9586,137.7489,137.8088,20616.0
2021-06-28 14:20:00,138.03,138.11,137.77,137.8,41028.0,137.7888,137.8687,137.5293,137.5592,41028.0
2021-06-28 14:30:00,137.8,138.04,137.8,137.95,24142.0,137.5592,137.7988,137.5592,137.709,24142.0
2021-06-28 14:40:00,137.95,138.14,137.8,137.95,36190.0,137.709,137.8987,137.5592,137.709,36190.0
2021-06-28 14:50:00,137.98,138.09,137.94,138.07,29053.0,137.7389,137.8487,137.699,137.8288,29053.0
2021-06-28 15:00:00,138.11,138.12,137.75,137.78,44817.0,137.8687,137.8787,137.5093,137.5393,44817.0
2021-06-28 15:10:00,137.78,137.89,137.52,137.88,71063.0,137.5393,137.6491,137.2797,137.6391,71063.0
2021-06-28 15:20:00,137.89,138.08,137.77,138.04,59266.0,137.6491,137.8388,137.5293,137.7988,59266.0
2021-06-28 15:30:00,138.05,138.15,137.78,137.9,82186.0,137.8088,137.9086,137.5393,137.6591,82186.0
2021-06-28 15:40:00,137.91,138.02,137.87,138.0,83437.0,137.6691,137.7789,137.6291,137.7589,83437.0
2021-06-28 15:50:00,138.02,138.15,137.89,138.02,571105.0,137.7789,137.9086,137.6491,137.7789,571105.0
2021-06-29 09:30:00,137.95,138.41,137.02,138.0,174067.0,137.709,138.1682,136.7806,137.7589,174067.0
2021-06-29 09:40:00,137.99,138.46,137.73,138.27,86648.0,137.7489,138.2181,137.4894,138.0284,86648.0
2021-06-29 09:50:00,138.27,138.43,138.0,138.13,80282.0,138.0284,138.1881,137.7589,137.8887,80282.0
2021-06-29 10:00:00,138.14,138.23,137.25,137.47,87564.0,137.8987,137.9885,137.0102,137.2298,87564.0
2021-06-29 10:10:00,137.5,137.63,137.02,137.42,136072.0,137.2598,137.3895,136.7806,137.1799,136072.0
2021-06-29 10:20:00,137.43,137.52,136.89,137.34,141094.0,137.1899,137.2797,136.6508,137.1001,141094.0
2021-06-29 10:30:00,137.33,137.57,137.24,137.31,107432.0,137.0901,137.3297,137.0002,137.0701,107432.0
2021-06-29 10:40:00,137.35,137.57,137.12,137.19,59050.0,137.11,137.3297,136.8804,136.9503,59050.0
2021-06-29 10:50:00,137.16,137.29,136.84,136.91,58253.0,136.9204,137.0501,136.6009,136.6708,58253.0
2021-06-29 11:00:00,136.93,137.03,136.6,136.73,84616.0,136.6908,136.7906,136.3613,136.4911,84616.0
2021-06-29 11:10:00,136.74,136.78,136.44,136.78,68221.0,136.5011,136.541,136.2016,136.541,68221.0
2021-06-29 11:20:00,136.81,136.83,136.62,136.73,56403.0,136.571,136.5909,136.3813,136.4911,56403.0
2021-06-29 11:30:00,136.75,136.76,136.38,136.47,90521.0,136.5111,136.5211,136.1417,136.2316,90521.0
2021-06-29 11:40:00,136.45,136.49,136.08,136.1,121389.0,136.2116,136.2515,135.8423,135.8622,121389.0
2021-06-29 11:50:00,136.1,136.15,135.8,135.89,148544.0,135.8622,135.9121,135.5627,135.6526,148544.0
2021-06-29 12:00:00,135.9,136.01,135.67,135.93,72281.0,135.6626,135.7724,135.433,135.6925,72281.0
2021-06-29 12:10:00,135.94,136.25,135.89,136.21,69910.0,135.7025,136.012,135.6526,135.972,69910.0
2021-06-29 12:20:00,136.21,136.22,136.04,136.04,78652.0,135.972,135.982,135.8023,135.8023,78652.0
2021-06-29 12:30:00,136.06,136.16,135.83,136.12,76341.0,135.8223,135.9221,135.5927,135.8822,76341.0
2021-06-29 12:40:00,136.13,136.22,136.06,136.18,39630.0,135.8922,135.982,135.8223,135.9421,39630.0
2021-06-29 12:50:00,136.18,136.47,136.14,136.26,90228.0,135.9421,136.2316,135.9021,136.0219,90228.0
2021-06-29 13:00:00,136.25,136.42,136.13,136.35,43621.0,136.012,136.1817,135.8922,136.1118,43621.0
2021-06-29 13:10:00,136.35,136.42,135.99,135.99,36957.0,136.1118,136.1817,135.7524,135.7524,36957.0
2021-06-29 13:20:00,135.98,136.39,135.98,136.28,36562.0,135.7424,136.1517,135.7424,136.0419,36562.0
2021-06-29 13:30:00,136.29,136.47,136.24,136.25,61055.0,136.0519,136.2316,136.002,136.012,61055.0
2021-06-29 13:40:00,136.21,136.29,136.09,136.2,28731.0,135.972,136.0519,135.8522,135.962,28731.0
2021-06-29 13:50:00,136.19,136.28,136.02,136.21,37474.0,135.9521,136.0419,135.7824,135.972,37474.0
2021-06-29 14:00:00,136.21,136.26,135.98,135.98,28069.0,135.972,136.0219,135.7424,135.7424,28069.0
2021-06-29 14:10:00,135.99,136.15,135.76,135.84,35997.0,135.7524,135.9121,135.5228,135.6027,35997.0
2021-06-29 14:20:00,135.82,135.94,135.78,135.8,25981.0,135.5827,135.7025,135.5428,135.5627,25981.0
2021-06-29 14:30:00,135.77,135.91,135.71,135.77,45003.0,135.5328,135.6726,135.4729,135.5328,45003.0
2021-06-29 14:40:00,135.76,135.8,135.55,135.72,43417.0,135.5228,135.5627,135.3132,135.4829,43417.0
2021-06-29 14:50:00,135.71,135.93,135.68,135.83,61033.0,135.4729,135.6925,135.443,135.5927,61033.0
2021-06-29 15:00:00,135.83,136.01,135.64,135.93,136862.0,135.5927,135.7724,135.403,135.6925,136862.0
2021-06-29 15:10:00,135.92,136.01,135.79,135.95,131187.0,135.6825,135.7724,135.5528,135.7125,131187.0
2021-06-29 15:20:00,135.95,136.07,135.75,135.78,141793.0,135.7125,135.8323,135.5128,135.5428,141793.0
2021-06-29 15:30:00,135.78,136.11,135.75,135.97,140515.0,135.5428,135.8722,135.5128,135.7324,140515.0
2021-06-29 15:40:00,135.98,136.26,135.96,136.15,154986.0,135.7424,136.0219,135.7225,135.9121,154986.0
2021-06-29 15:50:00,136.14,136.16,135.59,135.79,594652.0,135.9021,135.9221,135.3531,135.5528,594652.0
2021-06-30 09:30:00,135.47,135.47,133.93,134.46,320222.0,135.2333,135.2333,133.696,134.2251,320222.0
2021-06-30 09:40:00,134.48,134.87,133.89,134.09,181726.0,134.245,134.6344,133.6561,133.8557,181726.0
2021-06-30 09:50:00,134.09,134.67,133.5,134.55,229107.0,133.8557,134.4347,133.2668,134.3149,229107.0
2021-06-30 10:00:00,134.56,135.41,134.44,135.14,110584.0,134.3249,135.1734,134.2051,134.9039,110584.0
2021-06-30 10:10:00,135.11,135.32,134.57,135.08,182631.0,134.8739,135.0836,134.3349,134.844,182631.0
2021-06-30 10:20:00,134.97,135.72,134.86,135.55,82932.0,134.7342,135.4829,134.6244,135.3132,82932.0
2021-06-30 10:30:00,135.6,135.87,135.34,135.7,60573.0,135.3631,135.6326,135.1035,135.4629,60573.0
2021-06-30 10:40:00,135.71,135.71,135.25,135.28,21261.0,135.4729,135.4729,135.0137,135.0437,21261.0
2021-06-30 10:50:00,135.32,135.82,135.31,135.77,39983.0,135.0836,135.5827,135.0736,135.5328,39983.0
2021-06-30 11:00:00,135.74,136.19,135.57,136.16,56484.0,135.5028,135.9521,135.3331,135.9221,56484.0
2021-06-30 11:10:00,136.17,136.51,136.03,136.38,63387.0,135.9321,136.2715,135.7923,136.1417,63387.0
2021-06-30 11:20:00,136.41,136.86,136.41,136.77,40143.0,136.1717,136.6209,136.1717,136.531,40143.0
2021-06-30 11:30:00,136.7,137.2,136.68,137.17,64715.0,136.4612,136.9603,136.4412,136.9304,64715.0
2021-06-30 11:40:00,137.17,137.17,136.65,136.73,67055.0,136.9304,136.9304,136.4113,136.4911,67055.0
2021-06-30 11:50:00,136.72,137.1,136.72,136.92,18335.0,136.4811,136.8605,136.4811,136.6808,18335.0
2021-06-30 12:00:00,136.96,136.96,136.36,136.37,69323.0,136.7207,136.7207,136.1218,136.1317,69323.0
2021-06-30 12:10:00,136.38,136.79,136.38,136.64,24340.0,136.1417,136.551,136.1417,136.4013,24340.0
2021-06-30 12:20:00,136.6,136.71,136.13,136.46,31244.0,136.3613,136.4712,135.8922,136.2216,31244.0
2021-06-30 12:30:00,136.44,136.74,136.39,136.59,38705.0,136.2016,136.5011,136.1517,136.3514,38705.0
2021-06-30 12:40:00,136.6,136.85,136.44,136.69,18394.0,136.3613,136.6109,136.2016,136.4512,18394.0
2021-06-30 12:50:00,136.7,136.9,136.64,136.7,44968.0,136.4612,136.6608,136.4013,136.4612,44968.0
2021-06-30 13:00:00,136.69,137.03,136.69,137.02,19799.0,136.4512,136.7906,136.4512,136.7806,19799.0
2021-06-30 13:10:00,137.01,137.24,136.96,137.07,33451.0,136.7706,137.0002,136.7207,136.8305,33451.0
2021-06-30 13:20:00,137.07,137.1,136.9,136.95,16562.0,136.8305,136.8605,136.6608,136.7107,16562.0
2021-06-30 13:30:00,136.94,136.94,136.35,136.38,33542.0,136.7008,136.7008,136.1118,136.1417,33542.0
2021-06-30 13:40:00,136.36,136.54,136.21,136.25,31701.0,136.1218,136.3015,135.972,136.012,31701.0
2021-06-30 13:50:00,136.25,136.4,136.17,136.2,117937.0,136.012,136.1617,135.9321,135.962,117937.0
2021-06-30 14:00:00,136.2,136.25,135.85,135.89,48410.0,135.962,136.012,135.6127,135.6526,48410.0
2021-06-30 14:10:00,135.92,136.28,135.9,136.23,38089.0,135.6825,136.0419,135.6626,135.992,38089.0
2021-06-30 14:20:00,136.25,136.25,135.6,135.67,68479.0,136.012,136.012,135.3631,135.433,68479.0
2021-06-30 14:30:00,135.71,136.14,135.71,136.12,47063.0,135.4729,135.9021,135.4729,135.8822,47063.0
2021-06-30 14:40:00,136.17,136.34,135.94,136.07,56415.0,135.9321,136.1018,135.7025,135.8323,56415.0
2021-06-30 14:50:00,136.08,136.14,135.89,136.06,143656.0,135.8423,135.9021,135.6526,135.8223,143656.0
2021-06-30 15:00:00,136.06,136.09,135.95,135.97,126181.0,135.8223,135.8522,135.7125,135.7324,126181.0
2021-06-30 15:10:00,135.98,136.04,135.55,135.55,76560.0,135.7424,135.8023,135.3132,135.3132,76560.0
2021-06-30 15:20:00,135.58,135.86,135.58,135.65,71543.0,135.3431,135.6226,135.3431,135.413,71543.0
2021-06-30 15:30:00,135.63,135.76,135.43,135.7,76460.0,135.393,135.5228,135.1934,135.4629,76460.0
2021-06-30 15:40:00,135.7,135.79,135.44,135.65,178943.0,135.4629,135.5528,135.2034,135.413,178943.0
2021-06-30 15:50:00,135.64,135.66,135.44,135.51,319473.0,135.403,135.423,135.2034,135.2733,319473.0
2021-07-01 09:30:00,135.94,136.62,135.15,136.5,261965.0,135.7025,136.3813,134.9139,136.2615,261965.0
2021-07-01 09:40:00,136.6,136.94,136.09,136.16,139041.0,136.3613,136.7008,135.8522,135.9221,139041.0
2021-07-01 09:50:00,136.19,136.29,135.21,135.52,131161.0,135.9521,136.0519,134.9738,135.2832,131161.0
2021-07-01 10:00:00,135.52,136.14,135.29,136.14,71116.0,135.2832,135.9021,135.0536,135.9021,71116.0
2021-07-01 10:10:00,136.1,136.55,135.97,136.14,92992.0,135.8622,136.3114,135.7324,135.9021,92992.0
2021-07-01 10:20:00,136.14,136.78,136.0,136.62,86747.0,135.9021,136.541,135.7624,136.3813,86747.0
2021-07-01 10:30:00,136.68,136.68,136.17,136.25,49546.0,136.4412,136.4412,135.9321,136.012,49546.0
2021-07-01 10:40:00,136.25,136.25,135.44,135.44,53868.0,136.012,136.012,135.2034,135.2034,53868.0
2021-07-01 10:50:00,135.4,135.93,135.27,135.84,29250.0,135.1634,135.6925,135.0337,135.6027,29250.0
2021-07-01 11:00:00,135.72,135.96,135.59,135.7,17609.0,135.4829,135.7225,135.3531,135.4629,17609.0
2021-07-01 11:10:00,135.67,135.68,135.05,135.21,43943.0,135.433,135.443,134.8141,134.9738,43943.0
2021-07-01 11:20:00,135.26,135.45,135.0,135.43,59283.0,135.0237,135.2134,134.7641,135.1934,59283.0
2021-07-01 11:30:00,135.48,135.81,135.43,135.66,40153.0,135.2433,135.5727,135.1934,135.423,40153.0
2021-07-01 11:40:00,135.75,136.33,135.74,136.33,87577.0,135.5128,136.0918,135.5028,136.0918,87577.0
2021-07-01 11:50:00,136.33,136.72,136.32,136.54,110094.0,136.0918,136.4811,136.0818,136.3015,110094.0
2021-07-01 12:00:00,136.53,136.67,136.28,136.61,53623.0,136.2915,136.4312,136.0419,136.3713,53623.0
2021-07-01 12:10:00,136.64,136.79,136.46,136.66,55684.0,136.4013,136.551,136.2216,136.4212,55684.0
2021-07-01 12:20:00,136.66,136.95,136.5,136.89,69247.0,136.4212,136.7107,136.2615,136.6508,69247.0
2021-07-01 12:30:00,136.9,137.11,136.62,136.67,70087.0,136.6608,136.8705,136.3813,136.4312,70087.0
2021-07-01 12:40:00,136.66,136.88,136.52,136.85,84078.0,136.4212,136.6409,136.2815,136.6109,84078.0
2021-07-01 12:50:00,136.82,136.9,136.48,136.57,47057.0,136.581,136.6608,136.2416,136.3314,47057.0
2021-07-01 13:00:00,136.59,136.79,136.52,136.71,43760.0,136.3514,136.551,136.2815,136.4712,43760.0
2021-07-01 13:10:00,136.69,136.82,136.5,136.82,60606.0,136.4512,136.581,136.2615,136.581,60606.0
2021-07-01 13:20:00,136.84,137.26,136.83,137.13,85896.0,136.6009,137.0202,136.5909,136.8904,85896.0
2021-07-01 13:30:00,137.13,137.34,137.11,137.29,84264.0,136.8904,137.1001,136.8705,137.0501,84264.0
2021-07-01 13:40:00,137.27,137.29,136.99,137.04,53471.0,137.0302,137.0501,136.7507,136.8006,53471.0
2021-07-01 13:50:00,137.04,137.23,136.94,137.2,57000.0,136.8006,136.9902,136.7008,136.9603,57000.0
2021-07-01 14:00:00,137.19,137.33,137.17,137.26,81763.0,136.9503,137.0901,136.9304,137.0202,81763.0
2021-07-01 14:10:00,137.24,137.32,137.17,137.24,53490.0,137.0002,137.0801,136.9304,137.0002,53490.0
2021-07-01 14:20:00,137.23,137.64,137.22,137.62,111414.0,136.9902,137.3995,136.9803,137.3796,111414.0
2021-07-01 14:30:00,137.64,138.06,137.64,137.81,74458.0,137.3995,137.8188,137.3995,137.5692,74458.0
2021-07-01 14:40:00,137.82,137.88,137.74,137.78,79673.0,137.5792,137.6391,137.4994,137.5393,79673.0
2021-07-01 14:50:00,137.78,137.82,137.67,137.79,74955.0,137.5393,137.5792,137.4295,137.5493,74955.0
2021-07-01 15:00:00,137.8,138.02,137.74,137.89,92899.0,137.5592,137.7789,137.4994,137.6491,92899.0
2021-07-01 15:10:00,137.87,137.92,137.69,137.83,66761.0,137.6291,137.679,137.4494,137.5892,66761.0
2021-07-01 15:20:00,137.87,137.92,137.71,137.77,84797.0,137.6291,137.679,137.4694,137.5293,84797.0
2021-07-01 15:30:00,137.79,138.21,137.78,138.15,204316.0,137.5493,137.9685,137.5393,137.9086,204316.0
2021-07-01 15:40:00,138.15,138.19,138.02,138.14,292108.0,137.9086,137.9486,137.7789,137.8987,292108.0
2021-07-01 15:50:00,138.14,138.5,138.11,138.46,436375.0,137.8987,138.258,137.8687,138.2181,436375.0
2021-07-02 09:30:00,138.44,138.6,137.34,137.95,193276.0,138.1981,138.3579,137.1001,137.709,193276.0
2021-07-02 09:40:00,138.02,138.02,136.62,136.85,109048.0,137.7789,137.7789,136.3813,136.6109,109048.0
2021-07-02 09:50:00,136.89,137.2,136.66,136.88,105676.0,136.6508,136.9603,136.4212,136.6409,105676.0
2021-07-02 10:00:00,136.78,137.08,136.45,136.68,107977.0,136.541,136.8405,136.2116,136.4412,107977.0
2021-07-02 10:10:00,136.68,136.92,136.41,136.92,50415.0,136.4412,136.6808,136.1717,136.6808,50415.0
2021-07-02 10:20:00,136.89,137.24,136.65,136.86,55156.0,136.6508,137.0002,136.4113,136.6209,55156.0
2021-07-02 10:30:00,136.81,136.81,136.06,136.31,163915.0,136.571,136.571,135.8223,136.0719,163915.0
2021-07-02 10:40:00,136.27,136.34,136.04,136.3,70129.0,136.0319,136.1018,135.8023,136.0619,70129.0
2021-07-02 10:50:00,136.34,136.34,135.76,135.79,80596.0,136.1018,136.1018,135.5228,135.5528,80596.0
2021-07-02 11:00:00,135.79,136.36,135.74,136.3,45375.0,135.5528,136.1218,135.5028,136.0619,45375.0
2021-07-02 11:10:00,136.37,136.4,136.02,136.17,33559.0,136.1317,136.1617,135.7824,135.9321,33559.0
2021-07-02 11:20:00,136.16,136.51,135.97,136.29,69394.0,135.9221,136.2715,135.7324,136.0519,69394.0
2021-07-02 11:30:00,136.32,136.89,136.24,136.87,76662.0,136.0818,136.6508,136.002,136.6309,76662.0
2021-07-02 11:40:00,136.91,136.96,136.77,136.92,40347.0,136.6708,136.7207,136.531,136.6808,40347.0
2021-07-02 11:50:00,136.9,136.9,136.69,136.73,32150.0,136.6608,136.6608,136.4512,136.4911,32150.0
2021-07-02 12:00:00,136.72,136.72,136.48,136.6,16405.0,136.4811,136.4811,136.2416,136.3613,16405.0
2021-07-02 12:10:00,136.6,136.71,136.52,136.61,37753.0,136.3613,136.4712,136.2815,136.3713,37753.0
2021-07-02 12:20:00,136.65,136.76,136.53,136.53,23057.0,136.4113,136.5211,136.2915,136.2915,23057.0
2021-07-02 12:30:00,136.53,136.67,136.26,136.29,50391.0,136.2915,136.4312,136.0219,136.0519,50391.0
2021-07-02 12:40:00,136.3,136.37,136.14,136.14,44679.0,136.0619,136.1317,135.9021,135.9021,44679.0
2021-07-02 12:50:00,136.13,136.24,135.97,136.07,24399.0,135.8922,136.002,135.7324,135.8323,24399.0
2021-07-02 13:00:00,136.06,136.61,136.06,136.61,47327.0,135.8223,136.3713,135.8223,136.3713,47327.0
2021-07-02 13:10:00,136.6,136.78,136.6,136.65,34554.0,136.3613,136.541,136.3613,136.4113,34554.0
2021-07-02 13:20:00,136.62,136.89,136.48,136.84,48702.0,136.3813,136.6508,136.2416,136.6009,48702.0
2021-07-02 13:30:00,136.88,136.99,136.81,136.82,29636.0,136.6409,136.7507,136.571,136.581,29636.0
2021-07-02 13:40:00,136.85,136.9,136.64,136.81,34026.0,136.6109,136.6608,136.4013,136.571,34026.0
2021-07-02 13:50:00,136.8,136.8,136.61,136.62,20385.0,136.561,136.561,136.3713,136.3813,20385.0
2021-07-02 14:00:00,136.62,136.83,136.47,136.66,32034.0,136.3813,136.5909,136.2316,136.4212,32034.0
2021-07-02 14:10:00,136.74,136.99,136.66,136.98,22743.0,136.5011,136.7507,136.4212,136.7407,22743.0
2021-07-02 14:20:00,136.97,137.08,136.9,137.07,46817.0,136.7307,136.8405,136.6608,136.8305,46817.0
2021-07-02 14:30:00,137.09,137.13,136.65,136.81,31955.0,136.8505,136.8904,136.4113,136.571,31955.0
2021-07-02 14:40:00,136.82,137.15,136.73,137.13,62300.0,136.581,136.9104,136.4911,136.8904,62300.0
2021-07-02 14:50:00,137.13,137.13,136.96,137.0,40398.0,136.8904,136.8904,136.7207,136.7606,40398.0
2021-07-02 15:00:00,136.99,137.18,136.99,137.02,61887.0,136.7507,136.9403,136.7507,136.7806,61887.0
2021-07-02 15:10:00,137.03,137.24,136.91,137.23,54530.0,136.7906,137.0002,136.6708,136.9902,54530.0
2021-07-02 15:20:00,137.26,137.28,137.07,137.22,70729.0,137.0202,137.0402,136.8305,136.9803,70729.0
2021-07-02 15:30:00,137.22,137.37,137.19,137.33,56088.0,136.9803,137.13,136.9503,137.0901,56088.0
2021-07-02 15:40:00,137.34,137.36,137.01,137.09,63952.0,137.1001,137.12,136.7706,136.8505,63952.0
2021-07-02 15:50:00,137.08,137.09,136.47,136.53,309353.0,136.8405,136.8505,136.2316,136.2915,309353.0
2021-07-06 09:30:00,136.9,137.17,135.7,135.74,202486.0,136.6608,136.9304,135.4629,135.5028,202486.0
2021-07-06 09:40:00,135.84,135.86,134.68,135.07,121119.0,135.6027,135.6226,134.4447,134.834,121119.0
2021-07-06 09:50:00,135.0,135.0,134.19,134.27,107215.0,134.7641,134.7641,133.9556,134.0354,107215.0
2021-07-06 10:00:00,134.29,134.84,134.12,134.61,152568.0,134.0554,134.6044,133.8857,134.3748,152568.0
2021-07-06 10:10:00,134.62,135.41,134.57,135.12,79211.0,134.3848,135.1734,134.3349,134.8839,79211.0
2021-07-06 10:20:00,135.15,135.42,134.91,135.15,87037.0,134.9139,135.1834,134.6743,134.9139,87037.0
2021-07-06 10:30:00,135.17,135.6,134.49,135.52,163667.0,134.9338,135.3631,134.255,135.2832,163667.0
2021-07-06 10:40:00,135.5,135.69,135.21,135.23,78050.0,135.2633,135.4529,134.9738,134.9937,78050.0
2021-07-06 10:50:00,135.21,135.67,135.04,135.13,66428.0,134.9738,135.433,134.8041,134.8939,66428.0
2021-07-06 11:00:00,135.11,135.26,134.76,135.11,122153.0,134.8739,135.0237,134.5246,134.8739,122153.0
2021-07-06 11:10:00,135.1,135.15,134.72,134.72,85583.0,134.864,134.9139,134.4846,134.4846,85583.0
2021-07-06 11:20:00,134.74,134.94,134.54,134.68,67880.0,134.5046,134.7042,134.3049,134.4447,67880.0
2021-07-06 11:30:00,134.69,134.81,134.52,134.62,69087.0,134.4547,134.5745,134.285,134.3848,69087.0
2021-07-06 11:40:00,134.59,134.79,134.3,134.39,87430.0,134.3549,134.5545,134.0654,134.1552,87430.0
2021-07-06 11:50:00,134.4,134.4,134.0,134.38,90267.0,134.1652,134.1652,133.7659,134.1452,90267.0
2021-07-06 12:00:00,134.31,134.31,133.76,133.82,93484.0,134.0753,134.0753,133.5263,133.5862,93484.0
2021-07-06 12:10:00,133.82,134.04,133.6,133.64,162298.0,133.5862,133.8058,133.3666,133.4065,162298.0
2021-07-06 12:20:00,133.62,134.03,133.43,133.96,83467.0,133.3866,133.7958,133.1969,133.726,83467.0
2021-07-06 12:30:00,133.97,133.97,133.72,133.87,97952.0,133.7359,133.7359,133.4864,133.6361,97952.0
2021-07-06 12:40:00,133.88,134.02,133.62,133.88,52620.0,133.6461,133.7859,133.3866,133.6461,52620.0
2021-07-06 12:50:00,133.87,134.0,133.82,134.0,40349.0,133.6361,133.7659,133.5862,133.7659,40349.0
2021-07-06 13:00:00,134.0,134.08,133.86,134.02,75508.0,133.7659,133.8457,133.6261,133.7859,75508.0
2021-07-06 13:10:00,134.01,134.16,133.83,134.13,57495.0,133.7759,133.9256,133.5962,133.8957,57495.0
2021-07-06 13:20:00,134.13,134.13,133.88,133.98,49545.0,133.8957,133.8957,133.6461,133.7459,49545.0
2021-07-06 13:30:00,133.98,134.01,133.65,133.87,93090.0,133.7459,133.7759,133.4165,133.6361,93090.0
2021-07-06 13:40:00,133.93,133.98,133.85,133.89,50096.0,133.696,133.7459,133.6162,133.6561,50096.0
2021-07-06 13:50:00,133.88,134.02,133.78,133.92,75261.0,133.6461,133.7859,133.5463,133.686,75261.0
2021-07-06 14:00:00,133.92,133.94,133.69,133.77,153171.0,133.686,133.706,133.4564,133.5363,153171.0
2021-07-06 14:10:00,133.78,133.81,133.54,133.78,122545.0,133.5463,133.5762,133.3067,133.5463,122545.0
2021-07-06 14:20:00,133.77,133.81,133.52,133.54,103735.0,133.5363,133.5762,133.2867,133.3067,103735.0
2021-07-06 14:30:00,133.55,133.74,133.53,133.7,46876.0,133.3167,133.5063,133.2967,133.4664,46876.0
2021-07-06 14:40:00,133.67,133.81,133.57,133.59,156148.0,133.4365,133.5762,133.3366,133.3566,156148.0
2021-07-06 14:50:00,133.58,133.61,133.34,133.53,159852.0,133.3466,133.3766,133.107,133.2967,159852.0
2021-07-06 15:00:00,133.53,133.96,133.5,133.93,142947.0,133.2967,133.726,133.2668,133.696,142947.0
2021-07-06 15:10:00,133.93,134.05,133.9,133.93,159144.0,133.696,133.8158,133.6661,133.696,159144.0
2021-07-06 15:20:00,133.92,133.94,133.7,133.85,113037.0,133.686,133.706,133.4664,133.6162,113037.0
2021-07-06 15:30:00,133.85,134.03,133.73,133.97,116174.0,133.6162,133.7958,133.4964,133.7359,116174.0
2021-07-06 15:40:00,133.97,134.02,133.81,133.85,142633.0,133.7359,133.7859,133.5762,133.6162,142633.0
2021-07-06 15:50:00,133.87,133.97,133.56,133.59,293021.0,133.6361,133.7359,133.3267,133.3566,293021.0
2021-07-07 09:30:00,133.8,134.3,133.25,133.29,200616.0,133.5662,134.0654,133.0172,133.0571,200616.0
2021-07-07 09:40:00,133.38,133.83,132.83,132.92,97653.0,133.147,133.5962,132.5979,132.6878,97653.0
2021-07-07 09:50:00,132.86,132.87,132.18,132.32,126038.0,132.6279,132.6379,131.9491,132.0888,126038.0
2021-07-07 10:00:00,132.29,132.29,131.36,131.37,179648.0,132.0589,132.0589,131.1305,131.1405,179648.0
2021-07-07 10:10:00,131.39,132.25,131.38,131.62,170183.0,131.1604,132.0189,131.1505,131.39,170183.0
2021-07-07 10:20:00,131.63,131.69,130.05,130.05,365146.0,131.4,131.4599,129.8228,129.8228,365146.0
2021-07-07 10:30:00,130.06,130.58,130.05,130.19,251785.0,129.8328,130.3519,129.8228,129.9625,251785.0
2021-07-07 10:40:00,130.18,130.7,129.72,130.34,215311.0,129.9526,130.4717,129.4934,130.1123,215311.0
2021-07-07 10:50:00,130.3,130.82,130.24,130.29,131654.0,130.0724,130.5914,130.0125,130.0624,131654.0
2021-07-07 11:00:00,130.3,130.67,130.03,130.1,105624.0,130.0724,130.4417,129.8028,129.8727,105624.0
2021-07-07 11:10:00,130.06,130.41,129.81,130.37,111262.0,129.8328,130.1822,129.5832,130.1422,111262.0
2021-07-07 11:20:00,130.37,130.46,130.15,130.43,172590.0,130.1422,130.2321,129.9226,130.2021,172590.0
2021-07-07 11:30:00,130.41,130.86,130.37,130.73,99349.0,130.1822,130.6314,130.1422,130.5016,99349.0
2021-07-07 11:40:00,130.74,131.33,130.63,131.27,73266.0,130.5116,131.1006,130.4018,131.0407,73266.0
2021-07-07 11:50:00,131.24,131.44,131.13,131.18,136331.0,131.0107,131.2104,130.9009,130.9508,136331.0
2021-07-07 12:00:00,131.23,131.35,131.14,131.15,58795.0,131.0007,131.1205,130.9109,130.9209,58795.0
2021-07-07 12:10:00,131.12,131.37,131.01,131.05,63009.0,130.8909,131.1405,130.7811,130.821,63009.0
2021-07-07 12:20:00,131.14,131.4,131.04,131.25,70463.0,130.9109,131.1704,130.8111,131.0207,70463.0
2021-07-07 12:30:00,131.27,131.85,131.15,131.84,67429.0,131.0407,131.6196,130.9209,131.6097,67429.0
2021-07-07 12:40:00,131.81,131.93,131.61,131.72,132058.0,131.5797,131.6995,131.3801,131.4899,132058.0
2021-07-07 12:50:00,131.72,131.79,131.34,131.36,63129.0,131.4899,131.5597,131.1105,131.1305,63129.0
2021-07-07 13:00:00,131.36,131.4,131.11,131.33,65855.0,131.1305,131.1704,130.8809,131.1006,65855.0
2021-07-07 13:10:00,131.29,131.38,131.01,131.37,56605.0,131.0606,131.1505,130.7811,131.1405,56605.0
2021-07-07 13:20:00,131.38,131.49,131.19,131.29,31944.0,131.1505,131.2603,130.9608,131.0606,31944.0
2021-07-07 13:30:00,131.28,131.3,131.04,131.13,61342.0,131.0506,131.0706,130.8111,130.9009,61342.0
2021-07-07 13:40:00,131.1,131.18,130.92,130.96,47515.0,130.871,130.9508,130.6913,130.7312,47515.0
2021-07-07 13:50:00,130.99,130.99,130.81,130.87,47362.0,130.7611,130.7611,130.5815,130.6414,47362.0
2021-07-07 14:00:00,130.91,131.42,130.9,131.42,69751.0,130.6813,131.1904,130.6713,131.1904,69751.0
2021-07-07 14:10:00,131.44,131.44,130.85,131.2,125477.0,131.2104,131.2104,130.6214,130.9708,125477.0
2021-07-07 14:20:00,131.2,131.43,131.01,131.21,25059.0,130.9708,131.2004,130.7811,130.9808,25059.0
2021-07-07 14:30:00,131.23,131.23,130.51,130.57,92711.0,131.0007,131.0007,130.282,130.3419,92711.0
2021-07-07 14:40:00,130.57,130.71,130.44,130.68,67557.0,130.3419,130.4816,130.2121,130.4517,67557.0
2021-07-07 14:50:00,130.7,130.88,130.6,130.81,42470.0,130.4717,130.6513,130.3718,130.5815,42470.0
2021-07-07 15:00:00,130.8,131.11,130.78,131.07,47743.0,130.5715,130.8809,130.5515,130.841,47743.0
2021-07-07 15:10:00,131.03,131.23,130.92,130.92,91070.0,130.8011,131.0007,130.6913,130.6913,91070.0
2021-07-07 15:20:00,130.89,131.12,130.76,131.12,57862.0,130.6613,130.8909,130.5315,130.8909,57862.0
2021-07-07 15:30:00,131.12,131.36,130.9,130.97,169056.0,130.8909,131.1305,130.6713,130.7412,169056.0
2021-07-07 15:40:00,130.99,131.37,130.94,131.31,179723.0,130.7611,131.1405,130.7112,131.0806,179723.0
2021-07-07 15:50:00,131.33,131.34,131.1,131.23,444864.0,131.1006,131.1105,130.871,131.0007,444864.0
2021-07-08 09:30:00,128.46,129.58,128.24,129.27,397685.0,128.2356,129.3536,128.016,129.0442,397685.0
2021-07-08 09:40:00,129.33,129.51,128.45,128.5,266507.0,129.104,129.2837,128.2256,128.2755,266507.0
2021-07-08 09:50:00,128.6,130.89,128.54,130.89,245769.0,128.3753,130.6613,128.3154,130.6613,245769.0
2021-07-08 10:00:00,130.86,132.03,130.54,131.66,153825.0,130.6314,131.7993,130.3119,131.43,153825.0
2021-07-08 10:10:00,131.63,132.25,131.28,131.28,253123.0,131.4,132.0189,131.0506,131.0506,253123.0
2021-07-08 10:20:00,131.28,131.86,130.63,131.79,139924.0,131.0506,131.6296,130.4018,131.5597,139924.0
2021-07-08 10:30:00,131.85,131.93,131.08,131.37,59668.0,131.6196,131.6995,130.851,131.1405,59668.0
2021-07-08 10:40:00,131.38,132.08,131.31,131.4,90716.0,131.1505,131.8492,131.0806,131.1704,90716.0
2021-07-08 10:50:00,131.41,131.7,131.19,131.19,61384.0,131.1804,131.4699,130.9608,130.9608,61384.0
2021-07-08 11:00:00,131.2,131.7,130.96,131.54,53361.0,130.9708,131.4699,130.7312,131.3102,53361.0
2021-07-08 11:10:00,131.58,131.62,131.07,131.11,39974.0,131.3501,131.39,130.841,130.8809,39974.0
2021-07-08 11:20:00,131.12,131.24,130.88,131.1,47099.0,130.8909,131.0107,130.6513,130.871,47099.0
2021-07-08 11:30:00,131.08,131.57,130.87,131.49,56626.0,130.851,131.3401,130.6414,131.2603,56626.0
2021-07-08 11:40:00,131.49,131.81,131.32,131.78,44456.0,131.2603,131.5797,131.0906,131.5498,44456.0
2021-07-08 11:50:00,131.73,132.08,131.67,131.99,63812.0,131.4999,131.8492,131.44,131.7594,63812.0
2021-07-08 12:00:00,131.99,132.27,131.97,132.2,54585.0,131.7594,132.0389,131.7394,131.969,54585.0
2021-07-08 12:10:00,132.2,132.31,131.82,131.89,63827.0,131.969,132.0788,131.5897,131.6596,63827.0
2021-07-08 12:20:00,131.91,132.27,131.77,132.26,53192.0,131.6795,132.0389,131.5398,132.0289,53192.0
2021-07-08 12:30:00,132.28,132.42,132.12,132.38,81213.0,132.0489,132.1886,131.8892,132.1487,81213.0
2021-07-08 12:40:00,132.41,132.56,132.13,132.14,61217.0,132.1787,132.3284,131.8992,131.9091,61217.0
2021-07-08 12:50:00,132.14,132.22,131.94,132.03,60343.0,131.9091,131.989,131.7095,131.7993,60343.0
2021-07-08 13:00:00,132.03,132.2,131.95,132.06,41290.0,131.7993,131.969,131.7195,131.8293,41290.0
2021-07-08 13:10:00,132.05,132.23,131.93,132.0,39397.0,131.8193,131.999,131.6995,131.7694,39397.0
2021-07-08 13:20:00,132.0,132.25,131.97,132.23,58623.0,131.7694,132.0189,131.7394,131.999,58623.0
2021-07-08 13:30:00,132.23,132.58,132.2,132.53,88415.0,131.999,132.3484,131.969,132.2985,88415.0
2021-07-08 13:40:00,132.53,132.6,132.25,132.28,87895.0,132.2985,132.3683,132.0189,132.0489,87895.0
2021-07-08 13:50:00,132.29,132.38,132.13,132.25,49944.0,132.0589,132.1487,131.8992,132.0189,49944.0
2021-07-08 14:00:00,132.26,132.34,132.14,132.18,52324.0,132.0289,132.1088,131.9091,131.9491,52324.0
2021-07-08 14:10:00,132.2,132.55,132.04,132.08,79649.0,131.969,132.3184,131.8093,131.8492,79649.0
2021-07-08 14:20:00,132.04,132.14,131.84,131.96,133775.0,131.8093,131.9091,131.6097,131.7295,133775.0
2021-07-08 14:30:00,131.93,131.98,131.63,131.74,46840.0,131.6995,131.7494,131.4,131.5098,46840.0
2021-07-08 14:40:00,131.71,131.78,131.49,131.61,47899.0,131.4799,131.5498,131.2603,131.3801,47899.0
2021-07-08 14:50:00,131.58,131.71,131.45,131.62,59943.0,131.3501,131.4799,131.2203,131.39,59943.0
2021-07-08 15:00:00,131.64,131.87,131.61,131.74,66432.0,131.41,131.6396,131.3801,131.5098,66432.0
2021-07-08 15:10:00,131.82,131.94,131.39,131.51,57807.0,131.5897,131.7095,131.1604,131.2802,57807.0
2021-07-08 15:20:00,131.5,131.75,131.43,131.75,57878.0,131.2703,131.5198,131.2004,131.5198,57878.0
2021-07-08 15:30:00,131.77,132.03,131.68,131.98,63440.0,131.5398,131.7993,131.4499,131.7494,63440.0
2021-07-08 15:40:00,131.99,132.0,131.42,131.42,182679.0,131.7594,131.7694,131.1904,131.1904,182679.0
2021-07-08 15:50:00,131.41,132.01,131.37,131.92,527225.0,131.1804,131.7794,131.1405,131.6895,527225.0
2021-07-09 09:30:00,132.54,132.83,131.26,131.42,203277.0,132.3084,132.5979,131.0307,131.1904,203277.0
2021-07-09 09:40:00,131.39,132.0,131.19,131.43,141573.0,131.1604,131.7694,130.9608,131.2004,141573.0
2021-07-09 09:50:00,131.46,132.59,131.29,132.59,74577.0,131.2303,132.3584,131.0606,132.3584,74577.0
2021-07-09 10:00:00,132.62,132.7,132.03,132.09,126461.0,132.3883,132.4682,131.7993,131.8592,126461.0
2021-07-09 10:10:00,132.13,132.3,131.7,131.93,119457.0,131.8992,132.0689,131.4699,131.6995,119457.0
2021-07-09 10:20:00,131.9,132.34,131.86,132.15,113540.0,131.6696,132.1088,131.6296,131.9191,113540.0
2021-07-09 10:30:00,132.17,132.4,131.75,132.4,98083.0,131.9391,132.1687,131.5198,132.1687,98083.0
2021-07-09 10:40:00,132.4,132.51,132.07,132.35,107710.0,132.1687,132.2785,131.8393,132.1188,107710.0
2021-07-09 10:50:00,132.32,132.59,132.12,132.5,71221.0,132.0888,132.3584,131.8892,132.2685,71221.0
2021-07-09 11:00:00,132.49,132.94,132.39,132.87,140496.0,132.2585,132.7077,132.1587,132.6379,140496.0
2021-07-09 11:10:00,132.94,133.36,132.91,133.33,112646.0,132.7077,133.127,132.6778,133.0971,112646.0
2021-07-09 11:20:00,133.36,133.43,133.14,133.19,83806.0,133.127,133.1969,132.9074,132.9573,83806.0
2021-07-09 11:30:00,133.19,133.28,132.96,133.17,24724.0,132.9573,133.0471,132.7277,132.9373,24724.0
2021-07-09 11:40:00,133.25,133.41,133.14,133.37,25522.0,133.0172,133.1769,132.9074,133.137,25522.0
2021-07-09 11:50:00,133.45,133.55,133.31,133.49,36672.0,133.2168,133.3167,133.0771,133.2568,36672.0
2021-07-09 12:00:00,133.51,133.6,133.35,133.54,56490.0,133.2767,133.3666,133.117,133.3067,56490.0
2021-07-09 12:10:00,133.56,133.62,133.39,133.54,65513.0,133.3267,133.3866,133.157,133.3067,65513.0
2021-07-09 12:20:00,133.56,133.74,133.45,133.73,31000.0,133.3267,133.5063,133.2168,133.4964,31000.0
2021-07-09 12:30:00,133.7,133.92,133.65,133.85,29102.0,133.4664,133.686,133.4165,133.6162,29102.0
2021-07-09 12:40:00,133.85,134.03,133.81,133.9,25907.0,133.6162,133.7958,133.5762,133.6661,25907.0
2021-07-09 12:50:00,133.85,133.89,133.28,133.64,83692.0,133.6162,133.6561,133.0471,133.4065,83692.0
2021-07-09 13:00:00,133.64,133.73,133.4,133.4,98063.0,133.4065,133.4964,133.1669,133.1669,98063.0
2021-07-09 13:10:00,133.4,133.5,133.29,133.39,60585.0,133.1669,133.2668,133.0571,133.157,60585.0
2021-07-09 13:20:00,133.38,133.42,133.22,133.29,36207.0,133.147,133.1869,132.9873,133.0571,36207.0
2021-07-09 13:30:00,133.31,133.38,133.22,133.36,36936.0,133.0771,133.147,132.9873,133.127,36936.0
2021-07-09 13:40:00,133.33,133.41,133.25,133.29,101327.0,133.0971,133.1769,133.0172,133.0571,101327.0
2021-07-09 13:50:00,133.22,133.37,133.21,133.32,70368.0,132.9873,133.137,132.9773,133.0871,70368.0
2021-07-09 14:00:00,133.33,133.34,133.07,133.12,23357.0,133.0971,133.107,132.8375,132.8874,23357.0
2021-07-09 14:10:00,133.16,133.33,133.12,133.26,8905.0,132.9274,133.0971,132.8874,133.0272,8905.0
2021-07-09 14:20:00,133.27,133.33,133.14,133.24,17266.0,133.0372,133.0971,132.9074,133.0072,17266.0
2021-07-09 14:30:00,133.27,133.33,133.12,133.3,21807.0,133.0372,133.0971,132.8874,133.0671,21807.0
2021-07-09 14:40:00,133.38,133.4,133.22,133.22,11691.0,133.147,133.1669,132.9873,132.9873,11691.0
2021-07-09 14:50:00,133.3,133.32,133.16,133.23,15688.0,133.0671,133.0871,132.9274,132.9972,15688.0
2021-07-09 15:00:00,133.26,133.35,133.25,133.3,18839.0,133.0272,133.117,133.0172,133.0671,18839.0
2021-07-09 15:10:00,133.32,133.56,133.3,133.55,39191.0,133.0871,133.3267,133.0671,133.3167,39191.0
2021-07-09 15:20:00,133.54,133.57,133.26,133.26,37470.0,133.3067,133.3366,133.0272,133.0272,37470.0
2021-07-09 15:30:00,133.29,133.53,133.28,133.52,28615.0,133.0571,133.2967,133.0471,133.2867,28615.0
2021-07-09 15:40:00,133.5,133.5,133.24,133.35,64629.0,133.2668,133.2668,133.0072,133.117,64629.0
2021-07-09 15:50:00,133.36,133.82,133.35,133.61,411948.0,133.127,133.5862,133.117,133.3766,411948.0
2021-07-12 09:30:00,133.9,134.64,133.67,133.77,157259.0,133.6661,134.4048,133.4365,133.5363,157259.0
2021-07-12 09:40:00,133.71,133.71,132.7,132.75,105080.0,133.4764,133.4764,132.4682,132.5181,105080.0
2021-07-12 09:50:00,132.72,133.24,132.61,133.1,68900.0,132.4881,133.0072,132.3783,132.8675,68900.0
2021-07-12 10:00:00,133.11,133.13,132.27,132.67,104408.0,132.8774,132.8974,132.0389,132.4382,104408.0
2021-07-12 10:10:00,132.62,132.68,132.29,132.39,103302.0,132.3883,132.4482,132.0589,132.1587,103302.0
2021-07-12 10:20:00,132.35,132.64,131.99,132.49,79867.0,132.1188,132.4083,131.7594,132.2585,79867.0
2021-07-12 10:30:00,132.39,132.58,132.13,132.26,26186.0,132.1587,132.3484,131.8992,132.0289,26186.0
2021-07-12 10:40:00,132.27,132.52,132.06,132.13,37383.0,132.0389,132.2885,131.8293,131.8992,37383.0
2021-07-12 10:50:00,132.14,132.72,132.1,132.69,44263.0,131.9091,132.4881,131.8692,132.4582,44263.0
2021-07-12 11:00:00,132.72,132.8,132.45,132.73,19600.0,132.4881,132.568,132.2186,132.4981,19600.0
2021-07-12 11:10:00,132.77,132.8,132.43,132.75,33338.0,132.538,132.568,132.1986,132.5181,33338.0
2021-07-12 11:20:00,132.76,132.95,132.6,132.8,75993.0,132.5281,132.7177,132.3683,132.568,75993.0
2021-07-12 11:30:00,132.78,132.97,132.7,132.89,80665.0,132.548,132.7377,132.4682,132.6578,80665.0
2021-07-12 11:40:00,132.9,133.01,132.84,132.86,64929.0,132.6678,132.7776,132.6079,132.6279,64929.0
2021-07-12 11:50:00,132.82,132.87,132.54,132.62,23567.0,132.588,132.6379,132.3084,132.3883,23567.0
2021-07-12 12:00:00,132.6,132.73,132.54,132.58,23851.0,132.3683,132.4981,132.3084,132.3484,23851.0
2021-07-12 12:10:00,132.59,132.88,132.56,132.77,36114.0,132.3584,132.6478,132.3284,132.538,36114.0
2021-07-12 12:20:00,132.75,133.0,132.54,132.54,75787.0,132.5181,132.7676,132.3084,132.3084,75787.0
2021-07-12 12:30:00,132.55,132.72,132.55,132.58,29996.0,132.3184,132.4881,132.3184,132.3484,29996.0
2021-07-12 12:40:00,132.6,132.6,132.41,132.46,49827.0,132.3683,132.3683,132.1787,132.2286,49827.0
2021-07-12 12:50:00,132.44,132.51,132.26,132.4,36582.0,132.2086,132.2785,132.0289,132.1687,36582.0
2021-07-12 13:00:00,132.37,132.55,132.32,132.33,16438.0,132.1387,132.3184,132.0888,132.0988,16438.0
2021-07-12 13:10:00,132.31,132.37,132.15,132.21,19656.0,132.0788,132.1387,131.9191,131.979,19656.0
2021-07-12 13:20:00,132.24,132.27,132.1,132.13,28202.0,132.009,132.0389,131.8692,131.8992,28202.0
2021-07-12 13:30:00,132.15,132.25,132.11,132.2,18053.0,131.9191,132.0189,131.8792,131.969,18053.0
2021-07-12 13:40:00,132.2,132.25,132.05,132.11,13803.0,131.969,132.0189,131.8193,131.8792,13803.0
2021-07-12 13:50:00,132.16,132.2,132.05,132.16,9386.0,131.9291,131.969,131.8193,131.9291,9386.0
2021-07-12 14:00:00,132.17,132.2,131.97,132.08,28794.0,131.9391,131.969,131.7394,131.8492,28794.0
2021-07-12 14:10:00,132.05,132.05,131.65,131.86,79998.0,131.8193,131.8193,131.42,131.6296,79998.0
2021-07-12 14:20:00,131.86,132.11,131.86,132.1,38955.0,131.6296,131.8792,131.6296,131.8692,38955.0
2021-07-12 14:30:00,132.16,132.54,132.16,132.51,61494.0,131.9291,132.3084,131.9291,132.2785,61494.0
2021-07-12 14:40:00,132.52,132.76,132.43,132.5,62799.0,132.2885,132.5281,132.1986,132.2685,62799.0
2021-07-12 14:50:00,132.5,132.58,132.31,132.43,21947.0,132.2685,132.3484,132.0788,132.1986,21947.0
2021-07-12 15:00:00,132.47,132.57,132.37,132.43,39953.0,132.2386,132.3384,132.1387,132.1986,39953.0
2021-07-12 15:10:00,132.43,132.55,132.19,132.19,47615.0,132.1986,132.3184,131.9591,131.9591,47615.0
2021-07-12 15:20:00,132.18,132.26,131.99,132.13,56457.0,131.9491,132.0289,131.7594,131.8992,56457.0
2021-07-12 15:30:00,132.15,132.16,131.99,132.04,109714.0,131.9191,131.9291,131.7594,131.8093,109714.0
2021-07-12 15:40:00,132.05,132.1,131.89,131.98,96704.0,131.8193,131.8692,131.6596,131.7494,96704.0
2021-07-12 15:50:00,132.0,132.06,131.81,131.99,278488.0,131.7694,131.8293,131.5797,131.7594,278488.0
2021-07-13 09:30:00,131.33,131.74,130.99,131.1,148386.0,131.1006,131.5098,130.7611,130.871,148386.0
2021-07-13 09:40:00,131.09,131.31,130.62,130.94,154886.0,130.861,131.0806,130.3918,130.7112,154886.0
2021-07-13 09:50:00,130.96,130.96,130.34,130.38,106457.0,130.7312,130.7312,130.1123,130.1522,106457.0
2021-07-13 10:00:00,130.38,130.74,129.82,130.03,189334.0,130.1522,130.5116,129.5932,129.8028,189334.0
2021-07-13 10:10:00,130.05,130.26,129.96,129.98,149722.0,129.8228,130.0324,129.7329,129.7529,149722.0
2021-07-13 10:20:00,129.96,130.51,129.71,130.47,173578.0,129.7329,130.282,129.4834,130.2421,173578.0
2021-07-13 10:30:00,130.49,130.53,130.22,130.23,71139.0,130.262,130.302,129.9925,130.0025,71139.0
2021-07-13 10:40:00,130.25,130.28,129.71,130.01,151626.0,130.0224,130.0524,129.4834,129.7829,151626.0
2021-07-13 10:50:00,130.0,130.0,129.7,129.84,42400.0,129.7729,129.7729,129.4734,129.6132,42400.0
2021-07-13 11:00:00,129.8,129.83,129.46,129.77,126920.0,129.5732,129.6032,129.2338,129.5433,126920.0
2021-07-13 11:10:00,129.78,130.11,129.51,129.86,180941.0,129.5533,129.8827,129.2837,129.6331,180941.0
2021-07-13 11:20:00,129.83,130.71,129.83,130.7,96365.0,129.6032,130.4816,129.6032,130.4717,96365.0
2021-07-13 11:30:00,130.69,131.16,130.63,131.1,98068.0,130.4617,130.9309,130.4018,130.871,98068.0
2021-07-13 11:40:00,131.11,131.22,130.55,130.66,91042.0,130.8809,130.9907,130.3219,130.4317,91042.0
2021-07-13 11:50:00,130.71,130.86,130.61,130.68,34863.0,130.4816,130.6314,130.3818,130.4517,34863.0
2021-07-13 12:00:00,130.69,130.73,130.5,130.63,25517.0,130.4617,130.5016,130.272,130.4018,25517.0
2021-07-13 12:10:00,130.62,130.76,130.45,130.5,29906.0,130.3918,130.5315,130.2221,130.272,29906.0
2021-07-13 12:20:00,130.57,130.69,130.41,130.44,25679.0,130.3419,130.4617,130.1822,130.2121,25679.0
2021-07-13 12:30:00,130.44,130.72,130.35,130.66,39990.0,130.2121,130.4916,130.1223,130.4317,39990.0
2021-07-13 12:40:00,130.67,130.75,130.53,130.55,23168.0,130.4417,130.5216,130.302,130.3219,23168.0
2021-07-13 12:50:00,130.54,130.65,130.49,130.56,40080.0,130.3119,130.4217,130.262,130.3319,40080.0
2021-07-13 13:00:00,130.55,130.61,130.24,130.34,111815.0,130.3219,130.3818,130.0125,130.1123,111815.0
2021-07-13 13:10:00,130.33,130.35,129.88,129.94,144873.0,130.1023,130.1223,129.6531,129.713,144873.0
2021-07-13 13:20:00,129.94,130.53,129.92,130.41,189680.0,129.713,130.302,129.693,130.1822,189680.0
2021-07-13 13:30:00,130.36,130.36,130.11,130.24,52266.0,130.1322,130.1322,129.8827,130.0125,52266.0
2021-07-13 13:40:00,130.25,130.35,129.9,130.12,80355.0,130.0224,130.1223,129.6731,129.8927,80355.0
2021-07-13 13:50:00,130.11,130.23,129.97,130.15,22240.0,129.8827,130.0025,129.7429,129.9226,22240.0
2021-07-13 14:00:00,130.14,130.14,129.76,130.06,102629.0,129.9126,129.9126,129.5333,129.8328,102629.0
2021-07-13 14:10:00,130.12,130.41,130.08,130.37,40414.0,129.8927,130.1822,129.8527,130.1422,40414.0
2021-07-13 14:20:00,130.36,130.56,130.35,130.43,39759.0,130.1322,130.3319,130.1223,130.2021,39759.0
2021-07-13 14:30:00,130.38,130.58,130.27,130.28,113862.0,130.1522,130.3519,130.0424,130.0524,113862.0
2021-07-13 14:40:00,130.28,130.28,130.07,130.16,68358.0,130.0524,130.0524,129.8428,129.9326,68358.0
2021-07-13 14:50:00,130.15,130.19,130.01,130.17,40568.0,129.9226,129.9625,129.7829,129.9426,40568.0
2021-07-13 15:00:00,130.19,130.51,130.16,130.39,79041.0,129.9625,130.282,129.9326,130.1622,79041.0
2021-07-13 15:10:00,130.4,130.43,130.12,130.17,127731.0,130.1722,130.2021,129.8927,129.9426,127731.0
2021-07-13 15:20:00,130.17,130.22,129.92,129.99,76665.0,129.9426,129.9925,129.693,129.7629,76665.0
2021-07-13 15:30:00,129.98,130.02,129.73,129.93,108464.0,129.7529,129.7928,129.5033,129.703,108464.0
2021-07-13 15:40:00,129.92,129.94,129.7,129.75,179982.0,129.693,129.713,129.4734,129.5233,179982.0
2021-07-13 15:50:00,129.75,129.78,129.45,129.58,628199.0,129.5233,129.5533,129.2238,129.3536,628199.0
2021-07-14 09:30:00,130.07,130.17,129.05,129.19,134691.0,129.8428,129.9426,128.8245,128.9643,134691.0
2021-07-14 09:40:00,129.24,129.54,128.53,128.7,121355.0,129.0142,129.3137,128.3054,128.4751,121355.0
2021-07-14 09:50:00,128.63,129.32,128.33,128.87,179982.0,128.4053,129.0941,128.1058,128.6449,179982.0
2021-07-14 10:00:00,128.94,129.48,128.7,129.47,197301.0,128.7147,129.2538,128.4751,129.2438,197301.0
2021-07-14 10:10:00,129.46,129.47,128.54,128.61,69550.0,129.2338,129.2438,128.3154,128.3853,69550.0
2021-07-14 10:20:00,128.58,128.95,128.22,128.42,212882.0,128.3554,128.7247,127.996,128.1956,212882.0
2021-07-14 10:30:00,128.47,128.59,128.25,128.27,103920.0,128.2456,128.3653,128.0259,128.0459,103920.0
2021-07-14 10:40:00,128.29,128.54,128.13,128.43,75603.0,128.0659,128.3154,127.9061,128.2056,75603.0
2021-07-14 10:50:00,128.41,128.41,128.12,128.25,151627.0,128.1857,128.1857,127.8962,128.0259,151627.0
2021-07-14 11:00:00,128.23,128.32,127.85,127.9,171306.0,128.006,128.0958,127.6266,127.6765,171306.0
2021-07-14 11:10:00,127.87,127.99,127.6,127.75,109084.0,127.6466,127.7664,127.3771,127.5268,109084.0
2021-07-14 11:20:00,127.73,127.89,127.24,127.4,174877.0,127.5068,127.6666,127.0177,127.1774,174877.0
2021-07-14 11:30:00,127.39,128.05,127.28,127.73,67636.0,127.1674,127.8263,127.0576,127.5068,67636.0
2021-07-14 11:40:00,127.76,127.95,127.53,127.82,77634.0,127.5368,127.7265,127.3072,127.5967,77634.0
2021-07-14 11:50:00,127.83,127.95,127.6,127.69,32486.0,127.6067,127.7265,127.3771,127.4669,32486.0
2021-07-14 12:00:00,127.69,128.16,127.67,127.99,48935.0,127.4669,127.9361,127.4469,127.7664,48935.0
2021-07-14 12:10:00,127.97,128.18,127.9,128.1,44513.0,127.7464,127.9561,127.6765,127.8762,44513.0
2021-07-14 12:20:00,128.11,128.72,128.09,128.72,95338.0,127.8862,128.4951,127.8662,128.4951,95338.0
2021-07-14 12:30:00,128.72,128.83,128.46,128.58,159408.0,128.4951,128.6049,128.2356,128.3554,159408.0
2021-07-14 12:40:00,128.59,128.8,128.57,128.57,76325.0,128.3653,128.575,128.3454,128.3454,76325.0
2021-07-14 12:50:00,128.59,128.87,128.54,128.76,80450.0,128.3653,128.6449,128.3154,128.535,80450.0
2021-07-14 13:00:00,128.78,128.8,128.47,128.48,45207.0,128.555,128.575,128.2456,128.2555,45207.0
2021-07-14 13:10:00,128.45,128.49,128.1,128.24,46864.0,128.2256,128.2655,127.8762,128.016,46864.0
2021-07-14 13:20:00,128.24,128.26,127.82,127.9,104751.0,128.016,128.0359,127.5967,127.6765,104751.0
2021-07-14 13:30:00,127.9,128.06,127.79,127.79,61205.0,127.6765,127.8363,127.5667,127.5667,61205.0
2021-07-14 13:40:00,127.79,127.97,127.68,127.9,48102.0,127.5667,127.7464,127.4569,127.6765,48102.0
2021-07-14 13:50:00,127.89,127.91,127.61,127.63,42097.0,127.6666,127.6865,127.3871,127.407,42097.0
2021-07-14 14:00:00,127.64,127.66,127.29,127.41,60799.0,127.417,127.437,127.0676,127.1874,60799.0
2021-07-14 14:10:00,127.4,127.71,127.37,127.54,86200.0,127.1774,127.4869,127.1475,127.3172,86200.0
2021-07-14 14:20:00,127.51,127.56,127.19,127.19,115378.0,127.2872,127.3371,126.9678,126.9678,115378.0
2021-07-14 14:30:00,127.2,127.27,127.08,127.15,89257.0,126.9778,127.0476,126.858,126.9279,89257.0
2021-07-14 14:40:00,127.14,127.46,127.06,127.43,61974.0,126.9179,127.2373,126.838,127.2074,61974.0
2021-07-14 14:50:00,127.42,127.57,127.25,127.26,53070.0,127.1974,127.3471,127.0277,127.0377,53070.0
2021-07-14 15:00:00,127.23,127.29,127.08,127.2,85151.0,127.0077,127.0676,126.858,126.9778,85151.0
2021-07-14 15:10:00,127.19,127.22,126.45,126.46,384042.0,126.9678,126.9977,126.2291,126.2391,384042.0
2021-07-14 15:20:00,126.47,126.56,126.15,126.22,426777.0,126.249,126.3389,125.9296,125.9995,426777.0
2021-07-14 15:30:00,126.23,126.42,125.97,126.39,397131.0,126.0095,126.1991,125.7499,126.1692,397131.0
2021-07-14 15:40:00,126.4,126.41,125.97,126.09,470023.0,126.1792,126.1891,125.7499,125.8697,470023.0
2021-07-14 15:50:00,126.08,126.09,125.82,126.02,783999.0,125.8597,125.8697,125.6002,125.7998,783999.0
2021-07-15 09:30:00,125.84,125.84,124.35,124.36,283611.0,125.6201,125.6201,124.1327,124.1427,283611.0
2021-07-15 09:40:00,124.42,125.59,124.21,125.55,264009.0,124.2026,125.3706,123.993,125.3307,264009.0
2021-07-15 09:50:00,125.54,126.52,125.37,126.51,295062.0,125.3207,126.299,125.151,126.289,295062.0
2021-07-15 10:00:00,126.51,126.73,125.98,126.3,172168.0,126.289,126.5086,125.7599,126.0793,172168.0
2021-07-15 10:10:00,126.33,126.41,125.91,125.91,101722.0,126.1093,126.1891,125.69,125.69,101722.0
2021-07-15 10:20:00,125.86,126.03,124.95,125.0,167414.0,125.6401,125.8098,124.7317,124.7816,167414.0
2021-07-15 10:30:00,125.02,125.36,124.87,125.36,107010.0,124.8016,125.141,124.6518,125.141,107010.0
2021-07-15 10:40:00,125.32,125.37,124.73,124.85,159536.0,125.1011,125.151,124.5121,124.6319,159536.0
2021-07-15 10:50:00,124.83,125.36,124.77,125.22,113933.0,124.6119,125.141,124.552,125.0012,113933.0
2021-07-15 11:00:00,125.21,125.66,125.0,125.54,96633.0,124.9912,125.4405,124.7816,125.3207,96633.0
2021-07-15 11:10:00,125.51,125.7,125.4,125.63,54321.0,125.2907,125.4804,125.1809,125.4105,54321.0
2021-07-15 11:20:00,125.67,125.94,125.62,125.66,45737.0,125.4504,125.72,125.4005,125.4405,45737.0
2021-07-15 11:30:00,125.62,126.06,125.61,126.06,92988.0,125.4005,125.8398,125.3905,125.8398,92988.0
2021-07-15 11:40:00,126.02,126.29,125.85,126.06,128496.0,125.7998,126.0694,125.6301,125.8398,128496.0
2021-07-15 11:50:00,126.08,126.59,125.99,126.54,71357.0,125.8597,126.3688,125.7699,126.3189,71357.0
2021-07-15 12:00:00,126.51,126.59,126.0,126.02,113308.0,126.289,126.3688,125.7799,125.7998,113308.0
2021-07-15 12:10:00,126.02,126.21,125.87,126.04,41333.0,125.7998,125.9895,125.6501,125.8198,41333.0
2021-07-15 12:20:00,126.0,126.39,125.87,126.29,26160.0,125.7799,126.1692,125.6501,126.0694,26160.0
2021-07-15 12:30:00,126.3,126.56,126.17,126.46,80432.0,126.0793,126.3389,125.9496,126.2391,80432.0
2021-07-15 12:40:00,126.4,126.5,126.29,126.43,33851.0,126.1792,126.279,126.0694,126.2091,33851.0
2021-07-15 12:50:00,126.49,126.59,126.14,126.14,52890.0,126.269,126.3688,125.9196,125.9196,52890.0
2021-07-15 13:00:00,126.11,126.18,125.75,125.84,63306.0,125.8897,125.9596,125.5303,125.6201,63306.0
2021-07-15 13:10:00,125.85,125.89,125.35,125.4,96804.0,125.6301,125.6701,125.131,125.1809,96804.0
2021-07-15 13:20:00,125.34,125.57,125.27,125.28,63934.0,125.121,125.3506,125.0511,125.0611,63934.0
2021-07-15 13:30:00,125.28,125.28,124.69,124.79,92321.0,125.0611,125.0611,124.4722,124.572,92321.0
2021-07-15 13:40:00,124.77,124.79,124.27,124.39,123902.0,124.552,124.572,124.0529,124.1727,123902.0
2021-07-15 13:50:00,124.37,124.39,123.67,123.76,211734.0,124.1527,124.1727,123.4539,123.5438,211734.0
2021-07-15 14:00:00,123.73,124.57,123.71,124.34,143425.0,123.5138,124.3524,123.4939,124.1228,143425.0
2021-07-15 14:10:00,124.3,124.66,124.24,124.61,58441.0,124.0828,124.4422,124.0229,124.3923,58441.0
2021-07-15 14:20:00,124.61,124.85,124.49,124.77,71293.0,124.3923,124.6319,124.2725,124.552,71293.0
2021-07-15 14:30:00,124.71,124.94,124.6,124.9,37703.0,124.4921,124.7217,124.3823,124.6818,37703.0
2021-07-15 14:40:00,124.85,124.95,124.65,124.93,45785.0,124.6319,124.7317,124.4322,124.7117,45785.0
2021-07-15 14:50:00,124.92,125.48,124.92,125.48,112559.0,124.7018,125.2608,124.7018,125.2608,112559.0
2021-07-15 15:00:00,125.46,125.72,125.4,125.5,84402.0,125.2408,125.5004,125.1809,125.2807,84402.0
2021-07-15 15:10:00,125.48,125.52,124.77,124.96,42451.0,125.2608,125.3007,124.552,124.7417,42451.0
2021-07-15 15:20:00,124.94,125.26,124.8,125.16,82091.0,124.7217,125.0412,124.582,124.9413,82091.0
2021-07-15 15:30:00,125.15,125.57,125.05,125.54,114371.0,124.9314,125.3506,124.8315,125.3207,114371.0
2021-07-15 15:40:00,125.52,125.69,125.52,125.65,127195.0,125.3007,125.4704,125.3007,125.4305,127195.0
2021-07-15 15:50:00,125.6,126.17,125.58,125.92,256057.0,125.3806,125.9496,125.3606,125.7,256057.0
2021-07-16 09:30:00,126.5,127.33,125.99,126.21,224569.0,126.279,127.1075,125.7699,125.9895,224569.0
2021-07-16 09:40:00,126.17,126.46,125.68,125.83,77782.0,125.9496,126.2391,125.4604,125.6102,77782.0
2021-07-16 09:50:00,125.86,126.32,125.76,126.2,36358.0,125.6401,126.0993,125.5403,125.9795,36358.0
2021-07-16 10:00:00,126.2,126.36,125.95,125.95,42042.0,125.9795,126.1392,125.73,125.73,42042.0
2021-07-16 10:10:00,125.91,126.01,125.72,125.78,63764.0,125.69,125.7898,125.5004,125.5602,63764.0
2021-07-16 10:20:00,125.82,125.85,124.98,125.07,130472.0,125.6002,125.6301,124.7616,124.8515,130472.0
2021-07-16 10:30:00,125.09,126.32,125.09,126.28,161459.0,124.8715,126.0993,124.8715,126.0594,161459.0
2021-07-16 10:40:00,126.29,126.59,126.15,126.31,61365.0,126.0694,126.3688,125.9296,126.0893,61365.0
2021-07-16 10:50:00,126.35,126.61,126.2,126.36,43541.0,126.1293,126.3888,125.9795,126.1392,43541.0
2021-07-16 11:00:00,126.31,126.41,125.84,126.06,60028.0,126.0893,126.1891,125.6201,125.8398,60028.0
2021-07-16 11:10:00,126.0,126.63,126.0,126.6,62391.0,125.7799,126.4088,125.7799,126.3788,62391.0
2021-07-16 11:20:00,126.61,126.96,126.61,126.79,86408.0,126.3888,126.7382,126.3888,126.5685,86408.0
2021-07-16 11:30:00,126.76,127.17,126.76,127.15,73714.0,126.5385,126.9478,126.5385,126.9279,73714.0
2021-07-16 11:40:00,127.11,127.74,127.1,127.74,210613.0,126.8879,127.5168,126.8779,127.5168,210613.0
2021-07-16 11:50:00,127.72,127.73,127.41,127.49,54452.0,127.4969,127.5068,127.1874,127.2673,54452.0
2021-07-16 12:00:00,127.5,127.57,127.16,127.23,65032.0,127.2772,127.3471,126.9378,127.0077,65032.0
2021-07-16 12:10:00,127.24,127.54,127.21,127.54,48801.0,127.0177,127.3172,126.9878,127.3172,48801.0
2021-07-16 12:20:00,127.55,127.67,127.48,127.67,65156.0,127.3272,127.4469,127.2573,127.4469,65156.0
2021-07-16 12:30:00,127.7,127.8,127.38,127.38,70387.0,127.4769,127.5767,127.1575,127.1575,70387.0
2021-07-16 12:40:00,127.49,127.63,127.2,127.21,43822.0,127.2673,127.407,126.9778,126.9878,43822.0
2021-07-16 12:50:00,127.21,127.26,127.05,127.13,29147.0,126.9878,127.0377,126.828,126.9079,29147.0
2021-07-16 13:00:00,127.16,127.22,126.94,126.96,15120.0,126.9378,126.9977,126.7182,126.7382,15120.0
2021-07-16 13:10:00,126.96,127.03,126.67,126.69,21041.0,126.7382,126.8081,126.4487,126.4687,21041.0
2021-07-16 13:20:00,126.73,126.78,126.42,126.47,29041.0,126.5086,126.5585,126.1991,126.249,29041.0
2021-07-16 13:30:00,126.47,126.49,126.18,126.34,18787.0,126.249,126.269,125.9596,126.1193,18787.0
2021-07-16 13:40:00,126.32,126.33,126.13,126.17,17665.0,126.0993,126.1093,125.9096,125.9496,17665.0
2021-07-16 13:50:00,126.15,126.45,126.14,126.36,31527.0,125.9296,126.2291,125.9196,126.1392,31527.0
2021-07-16 14:00:00,126.37,126.38,125.98,126.05,50863.0,126.1492,126.1592,125.7599,125.8298,50863.0
2021-07-16 14:10:00,126.07,126.56,125.98,126.5,53470.0,125.8497,126.3389,125.7599,126.279,53470.0
2021-07-16 14:20:00,126.47,126.76,126.33,126.33,38046.0,126.249,126.5385,126.1093,126.1093,38046.0
2021-07-16 14:30:00,126.3,126.66,126.29,126.62,61804.0,126.0793,126.4387,126.0694,126.3988,61804.0
2021-07-16 14:40:00,126.66,126.88,126.29,126.29,54576.0,126.4387,126.6583,126.0694,126.0694,54576.0
2021-07-16 14:50:00,126.22,126.28,125.93,125.96,42544.0,125.9995,126.0594,125.71,125.7399,42544.0
2021-07-16 15:00:00,125.89,125.92,125.47,125.58,91718.0,125.6701,125.7,125.2508,125.3606,91718.0
2021-07-16 15:10:00,125.65,125.87,125.46,125.87,70784.0,125.4305,125.6501,125.2408,125.6501,70784.0
2021-07-16 15:20:00,125.87,126.02,125.68,125.81,43181.0,125.6501,125.7998,125.4604,125.5902,43181.0
2021-07-16 15:30:00,125.82,125.97,125.55,125.55,25216.0,125.6002,125.7499,125.3307,125.3307,25216.0
2021-07-16 15:40:00,125.57,125.87,125.46,125.57,206720.0,125.3506,125.6501,125.2408,125.3506,206720.0
2021-07-16 15:50:00,125.57,126.09,125.56,125.91,536853.0,125.3506,125.8697,125.3406,125.69,536853.0
2021-07-19 09:30:00,124.47,125.3,123.96,124.74,281093.0,124.2525,125.0811,123.7434,124.5221,281093.0
2021-07-19 09:40:00,124.73,125.49,124.58,125.14,164320.0,124.5121,125.2708,124.3623,124.9214,164320.0
2021-07-19 09:50:00,125.13,125.34,124.2,124.55,175569.0,124.9114,125.121,123.983,124.3324,175569.0
2021-07-19 10:00:00,124.55,124.67,123.94,124.32,126742.0,124.3324,124.4522,123.7235,124.1028,126742.0
2021-07-19 10:10:00,124.25,124.45,124.01,124.39,115092.0,124.0329,124.2326,123.7933,124.1727,115092.0
2021-07-19 10:20:00,124.42,125.22,124.4,125.04,57855.0,124.2026,125.0012,124.1827,124.8215,57855.0
2021-07-19 10:30:00,125.02,125.24,124.85,125.15,69160.0,124.8016,125.0212,124.6319,124.9314,69160.0
2021-07-19 10:40:00,125.19,125.83,125.19,125.63,75741.0,124.9713,125.6102,124.9713,125.4105,75741.0
2021-07-19 10:50:00,125.57,125.63,124.86,125.12,85939.0,125.3506,125.4105,124.6419,124.9014,85939.0
2021-07-19 11:00:00,125.15,126.21,125.15,126.2,190792.0,124.9314,125.9895,124.9314,125.9795,190792.0
2021-07-19 11:10:00,126.21,126.45,126.1,126.19,138664.0,125.9895,126.2291,125.8797,125.9695,138664.0
2021-07-19 11:20:00,126.18,126.33,125.96,126.27,88977.0,125.9596,126.1093,125.7399,126.0494,88977.0
2021-07-19 11:30:00,126.28,127.24,126.26,127.22,196518.0,126.0594,127.0177,126.0394,126.9977,196518.0
2021-07-19 11:40:00,127.25,127.58,127.01,127.56,104252.0,127.0277,127.3571,126.7881,127.3371,104252.0
2021-07-19 11:50:00,127.56,127.92,127.47,127.6,100101.0,127.3371,127.6965,127.2473,127.3771,100101.0
2021-07-19 12:00:00,127.59,127.63,126.53,126.57,116063.0,127.3671,127.407,126.3089,126.3489,116063.0
2021-07-19 12:10:00,126.55,126.92,126.47,126.77,57979.0,126.3289,126.6983,126.249,126.5485,57979.0
2021-07-19 12:20:00,126.7,126.87,126.59,126.66,48081.0,126.4786,126.6483,126.3688,126.4387,48081.0
2021-07-19 12:30:00,126.67,126.67,126.01,126.07,46865.0,126.4487,126.4487,125.7898,125.8497,46865.0
2021-07-19 12:40:00,126.1,126.12,125.71,125.81,22443.0,125.8797,125.8997,125.4904,125.5902,22443.0
2021-07-19 12:50:00,125.81,125.83,125.45,125.78,24461.0,125.5902,125.6102,125.2308,125.5602,24461.0
2021-07-19 13:00:00,125.77,126.24,125.73,126.22,27402.0,125.5503,126.0194,125.5103,125.9995,27402.0
2021-07-19 13:10:00,126.17,126.18,125.75,125.75,25233.0,125.9496,125.9596,125.5303,125.5303,25233.0
2021-07-19 13:20:00,125.72,126.01,125.62,125.74,38669.0,125.5004,125.7898,125.4005,125.5203,38669.0
2021-07-19 13:30:00,125.7,125.97,125.46,125.91,42304.0,125.4804,125.7499,125.2408,125.69,42304.0
2021-07-19 13:40:00,125.89,126.08,125.69,125.71,22651.0,125.6701,125.8597,125.4704,125.4904,22651.0
2021-07-19 13:50:00,125.79,126.11,125.57,125.97,22817.0,125.5702,125.8897,125.3506,125.7499,22817.0
2021-07-19 14:00:00,125.96,126.67,125.96,126.29,38200.0,125.7399,126.4487,125.7399,126.0694,38200.0
2021-07-19 14:10:00,126.41,126.81,126.34,126.74,43690.0,126.1891,126.5885,126.1193,126.5186,43690.0
2021-07-19 14:20:00,126.74,126.81,126.52,126.74,20137.0,126.5186,126.5885,126.299,126.5186,20137.0
2021-07-19 14:30:00,126.74,126.74,126.15,126.24,14341.0,126.5186,126.5186,125.9296,126.0194,14341.0
2021-07-19 14:40:00,126.23,126.28,125.78,126.13,23326.0,126.0095,126.0594,125.5602,125.9096,23326.0
2021-07-19 14:50:00,126.17,126.3,125.73,125.8,23255.0,125.9496,126.0793,125.5103,125.5802,23255.0
2021-07-19 15:00:00,125.93,126.76,125.88,126.62,62225.0,125.71,126.5385,125.6601,126.3988,62225.0
2021-07-19 15:10:00,126.64,126.72,125.84,125.84,86099.0,126.4187,126.4986,125.6201,125.6201,86099.0
2021-07-19 15:20:00,125.85,125.99,125.6,125.85,19015.0,125.6301,125.7699,125.3806,125.6301,19015.0
2021-07-19 15:30:00,125.88,126.01,125.65,125.92,104546.0,125.6601,125.7898,125.4305,125.7,104546.0
2021-07-19 15:40:00,125.9,126.08,125.61,125.77,95227.0,125.68,125.8597,125.3905,125.5503,95227.0
2021-07-19 15:50:00,125.77,126.34,125.72,126.34,176011.0,125.5503,126.1193,125.5004,126.1193,176011.0
2021-07-20 09:30:00,126.5,126.61,125.54,126.21,151739.0,126.279,126.3888,125.3207,125.9895,151739.0
2021-07-20 09:40:00,126.19,127.14,126.17,126.91,131341.0,125.9695,126.9179,125.9496,126.6883,131341.0
2021-07-20 09:50:00,126.89,127.41,126.46,127.35,155723.0,126.6683,127.1874,126.2391,127.1275,155723.0
2021-07-20 10:00:00,127.36,127.55,126.46,126.83,96660.0,127.1375,127.3272,126.2391,126.6084,96660.0
2021-07-20 10:10:00,126.82,127.58,126.76,127.43,74453.0,126.5984,127.3571,126.5385,127.2074,74453.0
2021-07-20 10:20:00,127.4,127.65,127.07,127.1,57888.0,127.1774,127.427,126.848,126.8779,57888.0
2021-07-20 10:30:00,127.07,127.26,126.89,127.1,32317.0,126.848,127.0377,126.6683,126.8779,32317.0
2021-07-20 10:40:00,127.18,127.81,127.01,127.63,33406.0,126.9578,127.5867,126.7881,127.407,33406.0
2021-07-20 10:50:00,127.69,127.94,127.58,127.86,71339.0,127.4669,127.7165,127.3571,127.6366,71339.0
2021-07-20 11:00:00,127.89,128.0,127.44,127.7,77116.0,127.6666,127.7764,127.2173,127.4769,77116.0
2021-07-20 11:10:00,127.7,127.95,127.69,127.92,40050.0,127.4769,127.7265,127.4669,127.6965,40050.0
2021-07-20 11:20:00,127.92,128.14,127.81,128.01,47138.0,127.6965,127.9161,127.5867,127.7864,47138.0
2021-07-20 11:30:00,128.01,128.04,127.63,127.74,40553.0,127.7864,127.8163,127.407,127.5168,40553.0
2021-07-20 11:40:00,127.7,128.09,127.7,128.09,33084.0,127.4769,127.8662,127.4769,127.8662,33084.0
2021-07-20 11:50:00,128.12,128.32,128.09,128.25,43106.0,127.8962,128.0958,127.8662,128.0259,43106.0
2021-07-20 12:00:00,128.26,128.66,128.18,128.24,106546.0,128.0359,128.4352,127.9561,128.016,106546.0
2021-07-20 12:10:00,128.25,128.41,128.21,128.29,23114.0,128.0259,128.1857,127.986,128.0659,23114.0
2021-07-20 12:20:00,128.31,128.34,127.84,127.84,25981.0,128.0858,128.1158,127.6167,127.6167,25981.0
2021-07-20 12:30:00,127.86,128.22,127.86,128.17,84027.0,127.6366,127.996,127.6366,127.9461,84027.0
2021-07-20 12:40:00,128.14,128.14,127.75,127.99,27644.0,127.9161,127.9161,127.5268,127.7664,27644.0
2021-07-20 12:50:00,127.98,128.11,127.37,127.58,39356.0,127.7564,127.8862,127.1475,127.3571,39356.0
2021-07-20 13:00:00,127.65,127.65,126.57,126.6,205595.0,127.427,127.427,126.3489,126.3788,205595.0
2021-07-20 13:10:00,126.6,127.38,126.6,127.35,43884.0,126.3788,127.1575,126.3788,127.1275,43884.0
2021-07-20 13:20:00,127.4,127.46,127.08,127.31,30470.0,127.1774,127.2373,126.858,127.0876,30470.0
2021-07-20 13:30:00,127.27,127.59,127.08,127.48,32132.0,127.0476,127.3671,126.858,127.2573,32132.0
2021-07-20 13:40:00,127.54,127.75,127.41,127.57,26077.0,127.3172,127.5268,127.1874,127.3471,26077.0
2021-07-20 13:50:00,127.52,127.67,127.49,127.55,20061.0,127.2972,127.4469,127.2673,127.3272,20061.0
2021-07-20 14:00:00,127.56,127.91,127.5,127.91,14002.0,127.3371,127.6865,127.2772,127.6865,14002.0
2021-07-20 14:10:00,127.93,127.95,127.48,127.57,28178.0,127.7065,127.7265,127.2573,127.3471,28178.0
2021-07-20 14:20:00,127.59,127.92,127.31,127.92,35951.0,127.3671,127.6965,127.0876,127.6965,35951.0
2021-07-20 14:30:00,127.96,128.18,127.92,128.05,21620.0,127.7364,127.9561,127.6965,127.8263,21620.0
2021-07-20 14:40:00,128.07,128.11,127.59,127.83,61850.0,127.8462,127.8862,127.3671,127.6067,61850.0
2021-07-20 14:50:00,127.82,128.01,127.75,127.87,30156.0,127.5967,127.7864,127.5268,127.6466,30156.0
2021-07-20 15:00:00,127.88,128.36,127.84,128.21,27722.0,127.6566,128.1357,127.6167,127.986,27722.0
2021-07-20 15:10:00,128.3,128.38,128.14,128.2,74243.0,128.0758,128.1557,127.9161,127.976,74243.0
2021-07-20 15:20:00,128.18,128.64,128.18,128.62,74717.0,127.9561,128.4153,127.9561,128.3953,74717.0
2021-07-20 15:30:00,128.59,128.97,128.58,128.93,113093.0,128.3653,128.7447,128.3554,128.7047,113093.0
2021-07-20 15:40:00,128.93,129.07,128.84,128.99,109823.0,128.7047,128.8445,128.6149,128.7646,109823.0
2021-07-20 15:50:00,128.98,129.08,128.4,128.87,207015.0,128.7547,128.8545,128.1757,128.6449,207015.0
2021-07-21 09:30:00,129.15,129.22,127.85,127.86,164272.0,128.9244,128.9942,127.6266,127.6366,164272.0
2021-07-21 09:40:00,127.83,128.23,127.45,127.48,195385.0,127.6067,128.006,127.2273,127.2573,195385.0
2021-07-21 09:50:00,127.53,128.29,127.34,128.09,133413.0,127.3072,128.0659,127.1175,127.8662,133413.0
2021-07-21 10:00:00,128.07,128.83,127.91,128.73,52108.0,127.8462,128.6049,127.6865,128.5051,52108.0
2021-07-21 10:10:00,128.7,128.7,127.83,128.21,54220.0,128.4751,128.4751,127.6067,127.986,54220.0
2021-07-21 10:20:00,128.35,128.62,128.14,128.2,70841.0,128.1258,128.3953,127.9161,127.976,70841.0
2021-07-21 10:30:00,128.25,128.85,128.04,128.75,59141.0,128.0259,128.6249,127.8163,128.5251,59141.0
2021-07-21 10:40:00,128.75,128.8,128.21,128.32,49271.0,128.5251,128.575,127.986,128.0958,49271.0
2021-07-21 10:50:00,128.34,129.11,128.33,129.11,78562.0,128.1158,128.8844,128.1058,128.8844,78562.0
2021-07-21 11:00:00,129.07,129.46,128.95,129.37,77203.0,128.8445,129.2338,128.7247,129.144,77203.0
2021-07-21 11:10:00,129.33,129.52,129.26,129.34,56778.0,129.104,129.2937,129.0342,129.114,56778.0
2021-07-21 11:20:00,129.32,129.39,128.97,129.22,55082.0,129.0941,129.1639,128.7447,128.9942,55082.0
2021-07-21 11:30:00,129.18,129.51,129.18,129.31,155464.0,128.9543,129.2837,128.9543,129.0841,155464.0
2021-07-21 11:40:00,129.37,129.53,129.04,129.48,33923.0,129.144,129.3037,128.8146,129.2538,33923.0
2021-07-21 11:50:00,129.52,129.65,129.33,129.59,58686.0,129.2937,129.4235,129.104,129.3636,58686.0
2021-07-21 12:00:00,129.6,129.88,129.57,129.75,81311.0,129.3736,129.6531,129.3436,129.5233,81311.0
2021-07-21 12:10:00,129.74,129.98,129.71,129.96,72773.0,129.5133,129.7529,129.4834,129.7329,72773.0
2021-07-21 12:20:00,129.94,130.05,129.71,129.71,79174.0,129.713,129.8228,129.4834,129.4834,79174.0
2021-07-21 12:30:00,129.75,130.03,129.69,129.85,49309.0,129.5233,129.8028,129.4634,129.6231,49309.0
2021-07-21 12:40:00,129.98,130.35,129.88,130.25,128721.0,129.7529,130.1223,129.6531,130.0224,128721.0
2021-07-21 12:50:00,130.26,130.5,130.04,130.13,108161.0,130.0324,130.272,129.8128,129.9026,108161.0
2021-07-21 13:00:00,130.13,130.37,130.12,130.3,51103.0,129.9026,130.1422,129.8927,130.0724,51103.0
2021-07-21 13:10:00,130.27,130.42,130.15,130.37,17409.0,130.0424,130.1921,129.9226,130.1422,17409.0
2021-07-21 13:20:00,130.37,130.37,130.05,130.16,31993.0,130.1422,130.1422,129.8228,129.9326,31993.0
2021-07-21 13:30:00,130.16,130.25,130.07,130.19,47886.0,129.9326,130.0224,129.8428,129.9625,47886.0
2021-07-21 13:40:00,130.22,130.26,129.92,129.93,27495.0,129.9925,130.0324,129.693,129.703,27495.0
2021-07-21 13:50:00,129.96,130.04,129.88,129.97,18454.0,129.7329,129.8128,129.6531,129.7429,18454.0
2021-07-21 14:00:00,130.02,130.19,129.81,129.88,60505.0,129.7928,129.9625,129.5832,129.6531,60505.0
2021-07-21 14:10:00,129.85,129.88,129.57,129.57,43175.0,129.6231,129.6531,129.3436,129.3436,43175.0
2021-07-21 14:20:00,129.59,129.74,129.46,129.69,33394.0,129.3636,129.5133,129.2338,129.4634,33394.0
2021-07-21 14:30:00,129.69,129.73,129.53,129.71,24063.0,129.4634,129.5033,129.3037,129.4834,24063.0
2021-07-21 14:40:00,129.66,129.83,129.6,129.81,33654.0,129.4335,129.6032,129.3736,129.5832,33654.0
2021-07-21 14:50:00,129.83,130.0,129.79,129.91,28048.0,129.6032,129.7729,129.5632,129.683,28048.0
2021-07-21 15:00:00,129.88,130.06,129.7,129.7,19175.0,129.6531,129.8328,129.4734,129.4734,19175.0
2021-07-21 15:10:00,129.69,130.05,129.69,129.99,42654.0,129.4634,129.8228,129.4634,129.7629,42654.0
2021-07-21 15:20:00,129.99,130.03,129.79,129.84,81721.0,129.7629,129.8028,129.5632,129.6132,81721.0
2021-07-21 15:30:00,129.84,130.09,129.8,130.05,105204.0,129.6132,129.8627,129.5732,129.8228,105204.0
2021-07-21 15:40:00,130.04,130.06,129.9,129.9,105910.0,129.8128,129.8328,129.6731,129.6731,105910.0
2021-07-21 15:50:00,129.9,130.35,129.84,130.25,232974.0,129.6731,130.1223,129.6132,130.0224,232974.0
2021-07-22 09:30:00,129.63,130.24,129.49,129.6,94911.0,129.4035,130.0125,129.2638,129.3736,94911.0
2021-07-22 09:40:00,129.55,129.56,128.51,128.65,71440.0,129.3237,129.3336,128.2855,128.4252,71440.0
2021-07-22 09:50:00,128.66,128.92,128.26,128.62,207138.0,128.4352,128.6948,128.0359,128.3953,207138.0
2021-07-22 10:00:00,128.63,129.05,128.63,128.79,77062.0,128.4053,128.8245,128.4053,128.565,77062.0
2021-07-22 10:10:00,128.79,128.81,127.84,128.05,163213.0,128.565,128.585,127.6167,127.8263,163213.0
2021-07-22 10:20:00,128.03,128.49,127.74,128.45,160118.0,127.8063,128.2655,127.5168,128.2256,160118.0
2021-07-22 10:30:00,128.39,128.5,128.19,128.43,118584.0,128.1657,128.2755,127.966,128.2056,118584.0
2021-07-22 10:40:00,128.42,128.99,128.32,128.64,109905.0,128.1956,128.7646,128.0958,128.4153,109905.0
2021-07-22 10:50:00,128.65,128.89,128.48,128.62,67094.0,128.4252,128.6648,128.2555,128.3953,67094.0
2021-07-22 11:00:00,128.61,128.83,128.19,128.24,50338.0,128.3853,128.6049,127.966,128.016,50338.0
2021-07-22 11:10:00,128.19,128.3,127.79,128.15,69951.0,127.966,128.0758,127.5667,127.9261,69951.0
2021-07-22 11:20:00,128.14,128.5,128.04,128.46,84998.0,127.9161,128.2755,127.8163,128.2356,84998.0
2021-07-22 11:30:00,128.43,129.11,128.39,129.07,62842.0,128.2056,128.8844,128.1657,128.8445,62842.0
2021-07-22 11:40:00,129.06,129.26,128.89,129.17,77177.0,128.8345,129.0342,128.6648,128.9443,77177.0
2021-07-22 11:50:00,129.17,129.29,129.0,129.21,38014.0,128.9443,129.0641,128.7746,128.9843,38014.0
2021-07-22 12:00:00,129.19,129.26,128.56,128.63,88005.0,128.9643,129.0342,128.3354,128.4053,88005.0
2021-07-22 12:10:00,128.58,128.75,128.49,128.67,37520.0,128.3554,128.5251,128.2655,128.4452,37520.0
2021-07-22 12:20:00,128.68,129.25,128.52,129.23,62938.0,128.4552,129.0242,128.2955,129.0042,62938.0
2021-07-22 12:30:00,129.2,129.84,129.14,129.76,72902.0,128.9743,129.6132,128.9144,129.5333,72902.0
2021-07-22 12:40:00,129.75,129.98,129.64,129.75,56673.0,129.5233,129.7529,129.4135,129.5233,56673.0
2021-07-22 12:50:00,129.79,129.87,129.48,129.77,52416.0,129.5632,129.6431,129.2538,129.5433,52416.0
2021-07-22 13:00:00,129.74,129.91,129.67,129.73,27461.0,129.5133,129.683,129.4435,129.5033,27461.0
2021-07-22 13:10:00,129.73,129.91,129.68,129.84,53701.0,129.5033,129.683,129.4534,129.6132,53701.0
2021-07-22 13:20:00,129.8,129.92,129.41,129.58,20281.0,129.5732,129.693,129.1839,129.3536,20281.0
2021-07-22 13:30:00,129.56,129.56,129.47,129.5,25994.0,129.3336,129.3336,129.2438,129.2738,25994.0
2021-07-22 13:40:00,129.5,129.5,129.15,129.34,20723.0,129.2738,129.2738,128.9244,129.114,20723.0
2021-07-22 13:50:00,129.31,129.42,129.2,129.39,30779.0,129.0841,129.1939,128.9743,129.1639,30779.0
2021-07-22 14:00:00,129.35,129.35,128.96,129.07,13489.0,129.124,129.124,128.7347,128.8445,13489.0
2021-07-22 14:10:00,129.09,129.53,129.02,129.43,99118.0,128.8645,129.3037,128.7946,129.2039,99118.0
2021-07-22 14:20:00,129.41,129.55,129.3,129.4,30517.0,129.1839,129.3237,129.0741,129.1739,30517.0
2021-07-22 14:30:00,129.39,129.39,129.24,129.38,13413.0,129.1639,129.1639,129.0142,129.154,13413.0
2021-07-22 14:40:00,129.38,129.39,128.9,129.11,40601.0,129.154,129.1639,128.6748,128.8844,40601.0
2021-07-22 14:50:00,129.09,129.26,128.99,129.24,28344.0,128.8645,129.0342,128.7646,129.0142,28344.0
2021-07-22 15:00:00,129.24,129.24,129.04,129.22,62482.0,129.0142,129.0142,128.8146,128.9942,62482.0
2021-07-22 15:10:00,129.23,129.23,128.91,129.0,30464.0,129.0042,129.0042,128.6848,128.7746,30464.0
2021-07-22 15:20:00,128.98,128.99,128.78,128.79,29354.0,128.7547,128.7646,128.555,128.565,29354.0
2021-07-22 15:30:00,128.77,128.77,128.16,128.25,75251.0,128.545,128.545,127.9361,128.0259,75251.0
2021-07-22 15:40:00,128.21,128.22,127.91,128.18,91318.0,127.986,127.996,127.6865,127.9561,91318.0
2021-07-22 15:50:00,128.17,128.17,127.87,127.93,327131.0,127.9461,127.9461,127.6466,127.7065,327131.0
2021-07-23 09:30:00,128.29,128.57,126.99,127.26,215406.0,128.0659,128.3454,126.7681,127.0377,215406.0
2021-07-23 09:40:00,127.28,127.61,126.97,127.04,105589.0,127.0576,127.3871,126.7482,126.818,105589.0
2021-07-23 09:50:00,127.01,127.02,126.43,126.58,181459.0,126.7881,126.7981,126.2091,126.3589,181459.0
2021-07-23 10:00:00,126.57,126.57,125.85,125.85,150273.0,126.3489,126.3489,125.6301,125.6301,150273.0
2021-07-23 10:10:00,125.93,126.3,125.47,126.26,152889.0,125.71,126.0793,125.2508,126.0394,152889.0
2021-07-23 10:20:00,126.25,126.37,125.79,126.17,60154.0,126.0294,126.1492,125.5702,125.9496,60154.0
2021-07-23 10:30:00,126.16,126.39,125.71,125.71,58597.0,125.9396,126.1692,125.4904,125.4904,58597.0
2021-07-23 10:40:00,125.71,126.11,125.67,125.94,62644.0,125.4904,125.8897,125.4504,125.72,62644.0
2021-07-23 10:50:00,126.04,126.22,125.95,126.21,103796.0,125.8198,125.9995,125.73,125.9895,103796.0
2021-07-23 11:00:00,126.11,126.22,125.96,126.09,61008.0,125.8897,125.9995,125.7399,125.8697,61008.0
2021-07-23 11:10:00,126.08,126.54,126.07,126.46,23285.0,125.8597,126.3189,125.8497,126.2391,23285.0
2021-07-23 11:20:00,126.48,126.64,126.38,126.48,22861.0,126.259,126.4187,126.1592,126.259,22861.0
2021-07-23 11:30:00,126.49,127.0,126.44,127.0,41304.0,126.269,126.7781,126.2191,126.7781,41304.0
2021-07-23 11:40:00,126.96,127.09,126.31,126.6,58429.0,126.7382,126.868,126.0893,126.3788,58429.0
2021-07-23 11:50:00,126.6,126.63,126.26,126.26,20712.0,126.3788,126.4088,126.0394,126.0394,20712.0
2021-07-23 12:00:00,126.21,126.43,126.11,126.39,34145.0,125.9895,126.2091,125.8897,126.1692,34145.0
2021-07-23 12:10:00,126.48,126.55,126.27,126.47,19834.0,126.259,126.3289,126.0494,126.249,19834.0
2021-07-23 12:20:00,126.48,126.5,126.12,126.15,18193.0,126.259,126.279,125.8997,125.9296,18193.0
2021-07-23 12:30:00,126.14,126.53,126.07,126.51,60712.0,125.9196,126.3089,125.8497,126.289,60712.0
2021-07-23 12:40:00,126.51,126.86,126.46,126.83,109536.0,126.289,126.6384,126.2391,126.6084,109536.0
2021-07-23 12:50:00,126.8,126.82,126.44,126.45,15687.0,126.5785,126.5984,126.2191,126.2291,15687.0
2021-07-23 13:00:00,126.47,126.76,126.47,126.67,111102.0,126.249,126.5385,126.249,126.4487,111102.0
2021-07-23 13:10:00,126.69,126.87,126.49,126.59,54809.0,126.4687,126.6483,126.269,126.3688,54809.0
2021-07-23 13:20:00,126.62,126.76,126.5,126.73,62214.0,126.3988,126.5385,126.279,126.5086,62214.0
2021-07-23 13:30:00,126.76,126.85,126.68,126.85,43051.0,126.5385,126.6284,126.4587,126.6284,43051.0
2021-07-23 13:40:00,126.83,126.92,126.65,126.91,26405.0,126.6084,126.6983,126.4287,126.6883,26405.0
2021-07-23 13:50:00,126.88,127.18,126.86,127.17,79572.0,126.6583,126.9578,126.6384,126.9478,79572.0
2021-07-23 14:00:00,127.17,127.18,126.91,127.0,15254.0,126.9478,126.9578,126.6883,126.7781,15254.0
2021-07-23 14:10:00,127.04,127.23,127.04,127.22,52426.0,126.818,127.0077,126.818,126.9977,52426.0
2021-07-23 14:20:00,127.21,127.48,127.01,127.06,46869.0,126.9878,127.2573,126.7881,126.838,46869.0
2021-07-23 14:30:00,127.06,127.17,126.8,126.83,43010.0,126.838,126.9478,126.5785,126.6084,43010.0
2021-07-23 14:40:00,126.83,126.84,126.65,126.7,41251.0,126.6084,126.6184,126.4287,126.4786,41251.0
2021-07-23 14:50:00,126.65,126.9,126.57,126.63,70962.0,126.4287,126.6783,126.3489,126.4088,70962.0
2021-07-23 15:00:00,126.63,126.68,126.33,126.62,59390.0,126.4088,126.4587,126.1093,126.3988,59390.0
2021-07-23 15:10:00,126.61,126.82,126.52,126.77,21976.0,126.3888,126.5984,126.299,126.5485,21976.0
2021-07-23 15:20:00,126.8,126.9,126.77,126.83,186644.0,126.5785,126.6783,126.5485,126.6084,186644.0
2021-07-23 15:30:00,126.85,126.9,126.78,126.83,92796.0,126.6284,126.6783,126.5585,126.6084,92796.0
2021-07-23 15:40:00,126.83,126.89,126.72,126.83,86568.0,126.6084,126.6683,126.4986,126.6084,86568.0
2021-07-23 15:50:00,126.8,126.81,126.45,126.64,235630.0,126.5785,126.5885,126.2291,126.4187,235630.0
2021-07-26 09:30:00,126.37,126.56,125.58,125.64,167726.0,126.1492,126.3389,125.3606,125.4205,167726.0
2021-07-26 09:40:00,125.62,125.75,125.0,125.05,189721.0,125.4005,125.5303,124.7816,124.8315,189721.0
2021-07-26 09:50:00,125.07,126.21,124.94,125.97,164610.0,124.8515,125.9895,124.7217,125.7499,164610.0
2021-07-26 10:00:00,125.98,126.55,125.92,126.46,91212.0,125.7599,126.3289,125.7,126.2391,91212.0
2021-07-26 10:10:00,126.51,127.47,126.51,127.13,153354.0,126.289,127.2473,126.289,126.9079,153354.0
2021-07-26 10:20:00,127.16,127.3,126.74,126.96,93668.0,126.9378,127.0776,126.5186,126.7382,93668.0
2021-07-26 10:30:00,127.03,127.14,126.23,126.32,66120.0,126.8081,126.9179,126.0095,126.0993,66120.0
2021-07-26 10:40:00,126.31,126.45,125.42,125.57,206194.0,126.0893,126.2291,125.2009,125.3506,206194.0
2021-07-26 10:50:00,125.55,125.69,125.31,125.53,126220.0,125.3307,125.4704,125.0911,125.3107,126220.0
2021-07-26 11:00:00,125.46,125.66,125.02,125.35,97706.0,125.2408,125.4405,124.8016,125.131,97706.0
2021-07-26 11:10:00,125.35,125.36,125.13,125.28,52365.0,125.131,125.141,124.9114,125.0611,52365.0
2021-07-26 11:20:00,125.27,125.29,124.89,124.95,101887.0,125.0511,125.0711,124.6718,124.7317,101887.0
2021-07-26 11:30:00,124.97,125.04,124.6,124.85,105376.0,124.7517,124.8215,124.3823,124.6319,105376.0
2021-07-26 11:40:00,124.87,125.14,124.69,125.13,55739.0,124.6518,124.9214,124.4722,124.9114,55739.0
2021-07-26 11:50:00,125.07,125.18,124.85,124.94,48983.0,124.8515,124.9613,124.6319,124.7217,48983.0
2021-07-26 12:00:00,124.89,124.95,124.69,124.79,54009.0,124.6718,124.7317,124.4722,124.572,54009.0
2021-07-26 12:10:00,124.77,124.84,124.57,124.81,72340.0,124.552,124.6219,124.3524,124.5919,72340.0
2021-07-26 12:20:00,124.79,124.94,124.59,124.78,44909.0,124.572,124.7217,124.3723,124.562,44909.0
2021-07-26 12:30:00,124.78,124.78,124.44,124.55,63953.0,124.562,124.562,124.2226,124.3324,63953.0
2021-07-26 12:40:00,124.55,124.71,124.33,124.66,110004.0,124.3324,124.4921,124.1128,124.4422,110004.0
2021-07-26 12:50:00,124.67,124.78,124.6,124.77,39516.0,124.4522,124.562,124.3823,124.552,39516.0
2021-07-26 13:00:00,124.79,124.83,124.56,124.63,63727.0,124.572,124.6119,124.3424,124.4123,63727.0
2021-07-26 13:10:00,124.64,124.69,124.45,124.55,30383.0,124.4222,124.4722,124.2326,124.3324,30383.0
2021-07-26 13:20:00,124.5,125.43,124.5,125.43,77740.0,124.2825,125.2109,124.2825,125.2109,77740.0
2021-07-26 13:30:00,125.44,125.5,125.14,125.14,50278.0,125.2208,125.2807,124.9214,124.9214,50278.0
2021-07-26 13:40:00,125.16,125.3,125.01,125.08,15635.0,124.9413,125.0811,124.7916,124.8615,15635.0
2021-07-26 13:50:00,125.07,125.16,124.92,125.07,10488.0,124.8515,124.9413,124.7018,124.8515,10488.0
2021-07-26 14:00:00,125.03,125.06,124.7,124.77,13608.0,124.8116,124.8415,124.4821,124.552,13608.0
2021-07-26 14:10:00,124.68,124.76,124.38,124.61,45397.0,124.4622,124.542,124.1627,124.3923,45397.0
2021-07-26 14:20:00,124.56,124.77,124.5,124.74,24180.0,124.3424,124.552,124.2825,124.5221,24180.0
2021-07-26 14:30:00,124.83,124.98,124.73,124.92,15422.0,124.6119,124.7616,124.5121,124.7018,15422.0
2021-07-26 14:40:00,124.93,124.99,124.81,124.97,60141.0,124.7117,124.7716,124.5919,124.7517,60141.0
2021-07-26 14:50:00,124.95,124.96,124.52,124.53,26793.0,124.7317,124.7417,124.3025,124.3124,26793.0
2021-07-26 15:00:00,124.55,124.68,124.53,124.62,34733.0,124.3324,124.4622,124.3124,124.4023,34733.0
2021-07-26 15:10:00,124.62,124.71,124.49,124.5,34539.0,124.4023,124.4921,124.2725,124.2825,34539.0
2021-07-26 15:20:00,124.57,124.86,124.47,124.72,66657.0,124.3524,124.6419,124.2525,124.5021,66657.0
2021-07-26 15:30:00,124.74,124.81,124.62,124.73,54427.0,124.5221,124.5919,124.4023,124.5121,54427.0
2021-07-26 15:40:00,124.7,124.71,124.45,124.47,160435.0,124.4821,124.4921,124.2326,124.2525,160435.0
2021-07-26 15:50:00,124.48,124.49,124.15,124.28,566986.0,124.2625,124.2725,123.9331,124.0629,566986.0
2021-07-27 09:30:00,123.97,124.49,123.46,123.5,224275.0,123.7534,124.2725,123.2443,123.2842,224275.0
2021-07-27 09:40:00,123.49,123.5,122.28,122.28,480474.0,123.2743,123.2842,122.0664,122.0664,480474.0
2021-07-27 09:50:00,122.28,122.74,121.88,122.0,457195.0,122.0664,122.5256,121.6671,121.7869,457195.0
2021-07-27 10:00:00,121.96,122.17,121.3,121.37,335921.0,121.7469,121.9566,121.0881,121.158,335921.0
2021-07-27 10:10:00,121.32,121.39,120.75,121.15,568401.0,121.108,121.1779,120.539,120.9383,568401.0
2021-07-27 10:20:00,121.09,121.71,120.82,121.31,216667.0,120.8784,121.4974,120.6089,121.0981,216667.0
2021-07-27 10:30:00,121.27,121.32,120.62,121.02,290607.0,121.0581,121.108,120.4093,120.8086,290607.0
2021-07-27 10:40:00,121.03,121.58,120.95,121.48,197684.0,120.8185,121.3676,120.7387,121.2678,197684.0
2021-07-27 10:50:00,121.49,121.57,120.99,121.16,228850.0,121.2777,121.3576,120.7786,120.9483,228850.0
2021-07-27 11:00:00,121.09,121.66,120.99,121.41,120348.0,120.8784,121.4474,120.7786,121.1979,120348.0
2021-07-27 11:10:00,121.38,121.74,121.38,121.61,116909.0,121.1679,121.5273,121.1679,121.3975,116909.0
2021-07-27 11:20:00,121.58,121.7,121.33,121.62,86023.0,121.3676,121.4874,121.118,121.4075,86023.0
2021-07-27 11:30:00,121.57,121.69,121.04,121.19,105960.0,121.3576,121.4774,120.8285,120.9783,105960.0
2021-07-27 11:40:00,121.19,121.98,121.1,121.91,147617.0,120.9783,121.7669,120.8884,121.697,147617.0
2021-07-27 11:50:00,121.93,122.39,121.86,122.35,125993.0,121.717,122.1762,121.6471,122.1362,125993.0
2021-07-27 12:00:00,122.28,123.13,121.99,123.13,196316.0,122.0664,122.9149,121.7769,122.9149,196316.0
2021-07-27 12:10:00,123.13,123.36,122.94,123.11,169168.0,122.9149,123.1445,122.7252,122.8949,169168.0
2021-07-27 12:20:00,123.1,123.11,122.85,123.0,73158.0,122.8849,122.8949,122.6354,122.7851,73158.0
2021-07-27 12:30:00,122.99,123.19,122.75,122.86,49512.0,122.7751,122.9748,122.5355,122.6454,49512.0
2021-07-27 12:40:00,122.93,123.27,122.83,123.03,83053.0,122.7152,123.0546,122.6154,122.8151,83053.0
2021-07-27 12:50:00,123.03,123.16,122.72,122.81,58178.0,122.8151,122.9448,122.5056,122.5954,58178.0
2021-07-27 13:00:00,122.82,122.87,122.37,122.69,95284.0,122.6054,122.6553,122.1562,122.4756,95284.0
2021-07-27 13:10:00,122.69,122.72,122.26,122.36,64232.0,122.4756,122.5056,122.0464,122.1462,64232.0
2021-07-27 13:20:00,122.36,122.96,122.28,122.95,70379.0,122.1462,122.7452,122.0664,122.7352,70379.0
2021-07-27 13:30:00,122.93,123.18,122.8,123.0,119664.0,122.7152,122.9648,122.5855,122.7851,119664.0
2021-07-27 13:40:00,123.0,123.23,122.99,123.17,126969.0,122.7851,123.0147,122.7751,122.9548,126969.0
2021-07-27 13:50:00,123.14,123.31,123.04,123.12,162605.0,122.9249,123.0946,122.825,122.9049,162605.0
2021-07-27 14:00:00,123.11,123.17,122.83,122.89,98008.0,122.8949,122.9548,122.6154,122.6753,98008.0
2021-07-27 14:10:00,122.92,123.18,122.86,123.17,98990.0,122.7052,122.9648,122.6454,122.9548,98990.0
2021-07-27 14:20:00,123.22,123.48,123.09,123.12,89038.0,123.0047,123.2643,122.8749,122.9049,89038.0
2021-07-27 14:30:00,123.11,123.26,123.03,123.04,53912.0,122.8949,123.0447,122.8151,122.825,53912.0
2021-07-27 14:40:00,123.05,123.65,123.05,123.62,114713.0,122.835,123.434,122.835,123.404,114713.0
2021-07-27 14:50:00,123.62,123.76,123.41,123.7,92635.0,123.404,123.5438,123.1944,123.4839,92635.0
2021-07-27 15:00:00,123.71,123.87,123.48,123.62,62947.0,123.4939,123.6536,123.2643,123.404,62947.0
2021-07-27 15:10:00,123.65,123.65,123.08,123.09,112955.0,123.434,123.434,122.865,122.8749,112955.0
2021-07-27 15:20:00,123.11,123.35,123.08,123.32,88898.0,122.8949,123.1345,122.865,123.1045,88898.0
2021-07-27 15:30:00,123.33,123.41,123.11,123.11,148241.0,123.1145,123.1944,122.8949,122.8949,148241.0
2021-07-27 15:40:00,123.06,123.13,122.81,122.93,193222.0,122.845,122.9149,122.5954,122.7152,193222.0
2021-07-27 15:50:00,122.94,123.07,122.77,122.99,546289.0,122.7252,122.855,122.5555,122.7751,546289.0
2021-07-28 09:30:00,123.3,124.66,123.3,124.55,232590.0,123.0846,124.4422,123.0846,124.3324,232590.0
2021-07-28 09:40:00,124.6,125.76,124.39,125.53,237546.0,124.3823,125.5403,124.1727,125.3107,237546.0
2021-07-28 09:50:00,125.53,125.62,124.99,125.45,162290.0,125.3107,125.4005,124.7716,125.2308,162290.0
2021-07-28 10:00:00,125.46,125.69,124.95,125.19,120464.0,125.2408,125.4704,124.7317,124.9713,120464.0
2021-07-28 10:10:00,125.18,125.69,125.18,125.64,182432.0,124.9613,125.4704,124.9613,125.4205,182432.0
2021-07-28 10:20:00,125.58,125.58,124.64,124.75,122547.0,125.3606,125.3606,124.4222,124.532,122547.0
2021-07-28 10:30:00,124.81,124.91,124.45,124.49,106717.0,124.5919,124.6918,124.2326,124.2725,106717.0
2021-07-28 10:40:00,124.5,124.75,124.19,124.59,66667.0,124.2825,124.532,123.973,124.3723,66667.0
2021-07-28 10:50:00,124.58,125.03,124.52,124.89,87764.0,124.3623,124.8116,124.3025,124.6718,87764.0
2021-07-28 11:00:00,124.92,125.02,124.75,124.92,48712.0,124.7018,124.8016,124.532,124.7018,48712.0
2021-07-28 11:10:00,124.93,125.31,124.93,125.21,44158.0,124.7117,125.0911,124.7117,124.9912,44158.0
2021-07-28 11:20:00,125.23,125.33,125.16,125.18,49988.0,125.0112,125.111,124.9413,124.9613,49988.0
2021-07-28 11:30:00,125.22,125.29,125.04,125.2,36687.0,125.0012,125.0711,124.8215,124.9813,36687.0
2021-07-28 11:40:00,125.17,125.22,124.97,125.16,46856.0,124.9513,125.0012,124.7517,124.9413,46856.0
2021-07-28 11:50:00,125.16,125.6,125.16,125.54,57974.0,124.9413,125.3806,124.9413,125.3207,57974.0
2021-07-28 12:00:00,125.55,125.69,125.52,125.69,43171.0,125.3307,125.4704,125.3007,125.4704,43171.0
2021-07-28 12:10:00,125.7,125.96,125.69,125.71,156070.0,125.4804,125.7399,125.4704,125.4904,156070.0
2021-07-28 12:20:00,125.71,125.77,125.62,125.77,32975.0,125.4904,125.5503,125.4005,125.5503,32975.0
2021-07-28 12:30:00,125.78,125.85,125.46,125.6,54144.0,125.5602,125.6301,125.2408,125.3806,54144.0
2021-07-28 12:40:00,125.61,125.62,125.24,125.34,88164.0,125.3905,125.4005,125.0212,125.121,88164.0
2021-07-28 12:50:00,125.29,125.44,125.21,125.34,30757.0,125.0711,125.2208,124.9912,125.121,30757.0
2021-07-28 13:00:00,125.37,125.71,125.35,125.66,46517.0,125.151,125.4904,125.131,125.4405,46517.0
2021-07-28 13:10:00,125.67,125.78,125.44,125.45,96237.0,125.4504,125.5602,125.2208,125.2308,96237.0
2021-07-28 13:20:00,125.47,125.67,125.43,125.66,31271.0,125.2508,125.4504,125.2109,125.4405,31271.0
2021-07-28 13:30:00,125.62,125.7,125.5,125.63,58391.0,125.4005,125.4804,125.2807,125.4105,58391.0
2021-07-28 13:40:00,125.63,125.66,125.51,125.63,60280.0,125.4105,125.4405,125.2907,125.4105,60280.0
2021-07-28 13:50:00,125.67,125.81,125.61,125.61,35598.0,125.4504,125.5902,125.3905,125.3905,35598.0
2021-07-28 14:00:00,125.65,126.1,125.46,125.63,63644.0,125.4305,125.8797,125.2408,125.4105,63644.0
2021-07-28 14:10:00,125.63,125.77,125.6,125.64,35950.0,125.4105,125.5503,125.3806,125.4205,35950.0
2021-07-28 14:20:00,125.59,125.93,125.57,125.83,32705.0,125.3706,125.71,125.3506,125.6102,32705.0
2021-07-28 14:30:00,125.84,126.23,125.68,126.22,53501.0,125.6201,126.0095,125.4604,125.9995,53501.0
2021-07-28 14:40:00,126.22,126.62,126.16,126.61,183722.0,125.9995,126.3988,125.9396,126.3888,183722.0
2021-07-28 14:50:00,126.62,127.24,126.62,126.93,227180.0,126.3988,127.0177,126.3988,126.7082,227180.0
2021-07-28 15:00:00,126.97,127.25,126.86,127.25,222045.0,126.7482,127.0277,126.6384,127.0277,222045.0
2021-07-28 15:10:00,127.25,127.52,127.18,127.49,152739.0,127.0277,127.2972,126.9578,127.2673,152739.0
2021-07-28 15:20:00,127.49,127.78,127.36,127.74,217605.0,127.2673,127.5568,127.1375,127.5168,217605.0
2021-07-28 15:30:00,127.75,127.84,127.28,127.35,256472.0,127.5268,127.6167,127.0576,127.1275,256472.0
2021-07-28 15:40:00,127.34,127.42,127.21,127.36,181966.0,127.1175,127.1974,126.9878,127.1375,181966.0
2021-07-28 15:50:00,127.34,127.66,127.2,127.27,341883.0,127.1175,127.437,126.9778,127.0476,341883.0
2021-07-29 09:30:00,127.93,128.0,126.34,127.83,209861.0,127.7065,127.7764,126.1193,127.6067,209861.0
2021-07-29 09:40:00,127.88,128.4,127.79,128.31,263033.0,127.6566,128.1757,127.5667,128.0858,263033.0
2021-07-29 09:50:00,128.32,128.57,127.43,128.41,203809.0,128.0958,128.3454,127.2074,128.1857,203809.0
2021-07-29 10:00:00,128.38,128.43,127.4,127.77,95405.0,128.1557,128.2056,127.1774,127.5468,95405.0
2021-07-29 10:10:00,127.8,128.23,127.5,127.57,85922.0,127.5767,128.006,127.2772,127.3471,85922.0
2021-07-29 10:20:00,127.55,128.01,127.5,128.01,26768.0,127.3272,127.7864,127.2772,127.7864,26768.0
2021-07-29 10:30:00,127.99,128.01,127.5,127.51,53400.0,127.7664,127.7864,127.2772,127.2872,53400.0
2021-07-29 10:40:00,127.5,127.85,127.41,127.85,41342.0,127.2772,127.6266,127.1874,127.6266,41342.0
2021-07-29 10:50:00,127.82,127.93,127.08,127.15,160416.0,127.5967,127.7065,126.858,126.9279,160416.0
2021-07-29 11:00:00,127.1,127.33,127.0,127.04,70081.0,126.8779,127.1075,126.7781,126.818,70081.0
2021-07-29 11:10:00,126.98,127.26,126.73,126.96,62194.0,126.7582,127.0377,126.5086,126.7382,62194.0
2021-07-29 11:20:00,126.93,127.19,126.75,127.15,55329.0,126.7082,126.9678,126.5286,126.9279,55329.0
2021-07-29 11:30:00,127.17,127.17,126.61,126.66,52387.0,126.9478,126.9478,126.3888,126.4387,52387.0
2021-07-29 11:40:00,126.63,126.81,126.58,126.73,26427.0,126.4088,126.5885,126.3589,126.5086,26427.0
2021-07-29 11:50:00,126.7,126.86,126.39,126.61,38161.0,126.4786,126.6384,126.1692,126.3888,38161.0
2021-07-29 12:00:00,126.64,126.75,126.51,126.69,102271.0,126.4187,126.5286,126.289,126.4687,102271.0
2021-07-29 12:10:00,126.7,126.84,126.64,126.73,44955.0,126.4786,126.6184,126.4187,126.5086,44955.0
2021-07-29 12:20:00,126.75,126.78,126.28,126.31,106187.0,126.5286,126.5585,126.0594,126.0893,106187.0
2021-07-29 12:30:00,126.32,126.38,126.0,126.26,122210.0,126.0993,126.1592,125.7799,126.0394,122210.0
2021-07-29 12:40:00,126.28,126.42,126.16,126.42,43079.0,126.0594,126.1991,125.9396,126.1991,43079.0
2021-07-29 12:50:00,126.42,126.7,126.39,126.66,61260.0,126.1991,126.4786,126.1692,126.4387,61260.0
2021-07-29 13:00:00,126.62,126.74,126.51,126.7,21273.0,126.3988,126.5186,126.289,126.4786,21273.0
2021-07-29 13:10:00,126.67,126.78,126.32,126.37,33652.0,126.4487,126.5585,126.0993,126.1492,33652.0
2021-07-29 13:20:00,126.36,126.45,126.22,126.37,33786.0,126.1392,126.2291,125.9995,126.1492,33786.0
2021-07-29 13:30:00,126.38,126.39,126.15,126.15,46380.0,126.1592,126.1692,125.9296,125.9296,46380.0
2021-07-29 13:40:00,126.13,126.2,125.85,125.9,74827.0,125.9096,125.9795,125.6301,125.68,74827.0
2021-07-29 13:50:00,125.9,126.02,125.81,125.99,101512.0,125.68,125.7998,125.5902,125.7699,101512.0
2021-07-29 14:00:00,126.01,126.06,125.76,125.91,86430.0,125.7898,125.8398,125.5403,125.69,86430.0
2021-07-29 14:10:00,125.89,125.89,125.29,125.43,72520.0,125.6701,125.6701,125.0711,125.2109,72520.0
2021-07-29 14:20:00,125.41,125.43,125.2,125.32,136673.0,125.1909,125.2109,124.9813,125.1011,136673.0
2021-07-29 14:30:00,125.33,125.47,125.23,125.31,113333.0,125.111,125.2508,125.0112,125.0911,113333.0
2021-07-29 14:40:00,125.26,125.56,125.17,125.52,61372.0,125.0412,125.3406,124.9513,125.3007,61372.0
2021-07-29 14:50:00,125.52,125.85,125.45,125.83,122238.0,125.3007,125.6301,125.2308,125.6102,122238.0
2021-07-29 15:00:00,125.84,126.33,125.84,126.3,91401.0,125.6201,126.1093,125.6201,126.0793,91401.0
2021-07-29 15:10:00,126.26,126.27,125.89,125.9,64860.0,126.0394,126.0494,125.6701,125.68,64860.0
2021-07-29 15:20:00,125.91,126.0,125.7,125.71,53440.0,125.69,125.7799,125.4804,125.4904,53440.0
2021-07-29 15:30:00,125.72,125.83,125.6,125.66,72600.0,125.5004,125.6102,125.3806,125.4405,72600.0
2021-07-29 15:40:00,125.67,125.7,125.06,125.25,402722.0,125.4504,125.4804,124.8415,125.0312,402722.0
2021-07-29 15:50:00,125.23,125.23,125.04,125.16,316645.0,125.0112,125.0112,124.8215,124.9413,316645.0
2021-07-30 09:30:00,124.21,125.03,124.11,124.76,146115.0,123.993,124.8116,123.8932,124.542,146115.0
2021-07-30 09:40:00,124.8,125.04,124.45,124.64,65062.0,124.582,124.8215,124.2326,124.4222,65062.0
2021-07-30 09:50:00,124.68,125.8,124.6,125.16,99955.0,124.4622,125.5802,124.3823,124.9413,99955.0
2021-07-30 10:00:00,125.24,125.73,125.11,125.56,59818.0,125.0212,125.5103,124.8914,125.3406,59818.0
2021-07-30 10:10:00,125.55,125.65,124.63,124.63,74495.0,125.3307,125.4305,124.4123,124.4123,74495.0
2021-07-30 10:20:00,124.61,125.35,124.54,125.08,115440.0,124.3923,125.131,124.3224,124.8615,115440.0
2021-07-30 10:30:00,125.09,125.24,124.87,125.01,47097.0,124.8715,125.0212,124.6518,124.7916,47097.0
2021-07-30 10:40:00,125.01,125.11,124.66,124.72,89534.0,124.7916,124.8914,124.4422,124.5021,89534.0
2021-07-30 10:50:00,124.74,125.04,124.45,124.48,53255.0,124.5221,124.8215,124.2326,124.2625,53255.0
2021-07-30 11:00:00,124.45,124.79,124.28,124.7,81163.0,124.2326,124.572,124.0629,124.4821,81163.0
2021-07-30 11:10:00,124.68,124.7,124.37,124.37,25482.0,124.4622,124.4821,124.1527,124.1527,25482.0
2021-07-30 11:20:00,124.35,124.64,124.32,124.47,59236.0,124.1327,124.4222,124.1028,124.2525,59236.0
2021-07-30 11:30:00,124.45,124.58,124.3,124.4,49010.0,124.2326,124.3623,124.0828,124.1827,49010.0
2021-07-30 11:40:00,124.36,124.66,124.31,124.62,28535.0,124.1427,124.4422,124.0928,124.4023,28535.0
2021-07-30 11:50:00,124.61,124.72,124.34,124.59,26680.0,124.3923,124.5021,124.1228,124.3723,26680.0
2021-07-30 12:00:00,124.53,124.57,124.11,124.13,36247.0,124.3124,124.3524,123.8932,123.9131,36247.0
2021-07-30 12:10:00,124.11,124.11,123.84,123.95,52253.0,123.8932,123.8932,123.6236,123.7334,52253.0
2021-07-30 12:20:00,123.92,123.92,123.8,123.86,111200.0,123.7035,123.7035,123.5837,123.6436,111200.0
2021-07-30 12:30:00,123.82,124.01,123.66,123.81,56308.0,123.6037,123.7933,123.444,123.5937,56308.0
2021-07-30 12:40:00,123.84,124.3,123.83,124.3,68131.0,123.6236,124.0828,123.6137,124.0828,68131.0
2021-07-30 12:50:00,124.29,124.4,124.18,124.21,42282.0,124.0729,124.1827,123.963,123.993,42282.0
2021-07-30 13:00:00,124.21,124.23,123.92,124.07,55348.0,123.993,124.013,123.7035,123.8532,55348.0
2021-07-30 13:10:00,124.07,124.07,123.75,123.9,147776.0,123.8532,123.8532,123.5338,123.6835,147776.0
2021-07-30 13:20:00,123.93,123.99,123.76,123.82,32021.0,123.7135,123.7734,123.5438,123.6037,32021.0
2021-07-30 13:30:00,123.8,123.97,123.77,123.81,37600.0,123.5837,123.7534,123.5538,123.5937,37600.0
2021-07-30 13:40:00,123.83,123.88,123.68,123.77,41375.0,123.6137,123.6636,123.4639,123.5538,41375.0
2021-07-30 13:50:00,123.76,123.81,123.71,123.75,34556.0,123.5438,123.5937,123.4939,123.5338,34556.0
2021-07-30 14:00:00,123.75,123.8,123.47,123.63,55777.0,123.5338,123.5837,123.2543,123.414,55777.0
2021-07-30 14:10:00,123.62,123.67,123.41,123.65,30160.0,123.404,123.4539,123.1944,123.434,30160.0
2021-07-30 14:20:00,123.65,123.8,123.43,123.45,63730.0,123.434,123.5837,123.2144,123.2343,63730.0
2021-07-30 14:30:00,123.45,123.51,123.31,123.33,54590.0,123.2343,123.2942,123.0946,123.1145,54590.0
2021-07-30 14:40:00,123.32,123.45,123.2,123.35,112908.0,123.1045,123.2343,122.9848,123.1345,112908.0
2021-07-30 14:50:00,123.32,123.42,123.06,123.08,82355.0,123.1045,123.2044,122.845,122.865,82355.0
2021-07-30 15:00:00,123.08,123.57,123.08,123.52,96618.0,122.865,123.3541,122.865,123.3042,96618.0
2021-07-30 15:10:00,123.48,123.59,123.44,123.55,63213.0,123.2643,123.3741,123.2243,123.3341,63213.0
2021-07-30 15:20:00,123.55,123.59,123.25,123.51,101169.0,123.3341,123.3741,123.0347,123.2942,101169.0
2021-07-30 15:30:00,123.51,123.68,123.43,123.47,90087.0,123.2942,123.4639,123.2144,123.2543,90087.0
2021-07-30 15:40:00,123.44,123.72,123.36,123.68,174519.0,123.2243,123.5038,123.1445,123.4639,174519.0
2021-07-30 15:50:00,123.68,123.69,123.21,123.54,389338.0,123.4639,123.4739,122.9947,123.3242,389338.0
2021-08-02 09:30:00,124.25,124.74,123.82,124.45,162360.0,124.0329,124.5221,123.6037,124.2326,162360.0
2021-08-02 09:40:00,124.46,124.64,124.23,124.37,39658.0,124.2426,124.4222,124.013,124.1527,39658.0
2021-08-02 09:50:00,124.35,124.58,123.93,124.5,100331.0,124.1327,124.3623,123.7135,124.2825,100331.0
2021-08-02 10:00:00,124.51,124.86,124.39,124.47,98630.0,124.2925,124.6419,124.1727,124.2525,98630.0
2021-08-02 10:10:00,124.46,124.57,123.82,123.93,77529.0,124.2426,124.3524,123.6037,123.7135,77529.0
2021-08-02 10:20:00,123.94,124.26,123.76,124.1,36448.0,123.7235,124.0429,123.5438,123.8832,36448.0
2021-08-02 10:30:00,124.07,124.57,124.01,124.51,124215.0,123.8532,124.3524,123.7933,124.2925,124215.0
2021-08-02 10:40:00,124.55,124.74,124.22,124.71,49821.0,124.3324,124.5221,124.003,124.4921,49821.0
2021-08-02 10:50:00,124.71,124.83,124.48,124.5,31455.0,124.4921,124.6119,124.2625,124.2825,31455.0
2021-08-02 11:00:00,124.49,124.76,124.34,124.72,145703.0,124.2725,124.542,124.1228,124.5021,145703.0
2021-08-02 11:10:00,124.72,124.83,124.55,124.55,19369.0,124.5021,124.6119,124.3324,124.3324,19369.0
2021-08-02 11:20:00,124.53,124.76,124.44,124.71,73537.0,124.3124,124.542,124.2226,124.4921,73537.0
2021-08-02 11:30:00,124.71,124.74,124.48,124.63,28832.0,124.4921,124.5221,124.2625,124.4123,28832.0
2021-08-02 11:40:00,124.64,124.92,124.53,124.91,29826.0,124.4222,124.7018,124.3124,124.6918,29826.0
2021-08-02 11:50:00,124.94,124.94,124.45,124.46,102455.0,124.7217,124.7217,124.2326,124.2426,102455.0
2021-08-02 12:00:00,124.44,124.56,123.92,123.97,84322.0,124.2226,124.3424,123.7035,123.7534,84322.0
2021-08-02 12:10:00,123.97,124.3,123.96,124.28,49075.0,123.7534,124.0828,123.7434,124.0629,49075.0
2021-08-02 12:20:00,124.3,124.4,124.16,124.33,26994.0,124.0828,124.1827,123.9431,124.1128,26994.0
2021-08-02 12:30:00,124.32,124.67,124.29,124.66,48390.0,124.1028,124.4522,124.0729,124.4422,48390.0
2021-08-02 12:40:00,124.67,124.9,124.51,124.84,184400.0,124.4522,124.6818,124.2925,124.6219,184400.0
2021-08-02 12:50:00,124.83,124.95,124.67,124.76,86547.0,124.6119,124.7317,124.4522,124.542,86547.0
2021-08-02 13:00:00,124.82,124.97,124.81,124.88,62365.0,124.6019,124.7517,124.5919,124.6618,62365.0
2021-08-02 13:10:00,124.88,125.1,124.85,124.93,53223.0,124.6618,124.8814,124.6319,124.7117,53223.0
2021-08-02 13:20:00,124.93,125.08,124.88,124.96,40259.0,124.7117,124.8615,124.6618,124.7417,40259.0
2021-08-02 13:30:00,124.97,125.39,124.97,125.24,78222.0,124.7517,125.1709,124.7517,125.0212,78222.0
2021-08-02 13:40:00,125.25,125.34,124.98,125.04,21654.0,125.0312,125.121,124.7616,124.8215,21654.0
2021-08-02 13:50:00,125.06,125.12,124.88,124.98,27613.0,124.8415,124.9014,124.6618,124.7616,27613.0
2021-08-02 14:00:00,124.96,125.13,124.86,125.05,33097.0,124.7417,124.9114,124.6419,124.8315,33097.0
2021-08-02 14:10:00,125.03,125.08,124.88,124.89,34537.0,124.8116,124.8615,124.6618,124.6718,34537.0
2021-08-02 14:20:00,124.9,125.0,124.59,124.69,63892.0,124.6818,124.7816,124.3723,124.4722,63892.0
2021-08-02 14:30:00,124.7,124.74,124.58,124.74,58655.0,124.4821,124.5221,124.3623,124.5221,58655.0
2021-08-02 14:40:00,124.75,124.88,124.66,124.84,63864.0,124.532,124.6618,124.4422,124.6219,63864.0
2021-08-02 14:50:00,124.85,124.99,124.81,124.92,54294.0,124.6319,124.7716,124.5919,124.7018,54294.0
2021-08-02 15:00:00,124.88,125.11,124.88,125.0,36670.0,124.6618,124.8914,124.6618,124.7816,36670.0
2021-08-02 15:10:00,125.01,125.05,124.75,124.88,99620.0,124.7916,124.8315,124.532,124.6618,99620.0
2021-08-02 15:20:00,124.89,124.89,124.67,124.67,101681.0,124.6718,124.6718,124.4522,124.4522,101681.0
2021-08-02 15:30:00,124.64,124.74,124.29,124.33,60063.0,124.4222,124.5221,124.0729,124.1128,60063.0
2021-08-02 15:40:00,124.32,124.35,123.85,123.86,119995.0,124.1028,124.1327,123.6336,123.6436,119995.0
2021-08-02 15:50:00,123.82,124.04,123.67,123.92,374270.0,123.6037,123.8233,123.4539,123.7035,374270.0
2021-08-03 09:30:00,124.51,124.65,123.35,123.91,218167.0,124.2925,124.4322,123.1345,123.6935,218167.0
2021-08-03 09:40:00,123.94,123.94,123.1,123.16,108295.0,123.7235,123.7235,122.8849,122.9448,108295.0
2021-08-03 09:50:00,123.16,123.26,122.83,123.11,116594.0,122.9448,123.0447,122.6154,122.8949,116594.0
2021-08-03 10:00:00,123.16,123.27,122.4,122.46,338064.0,122.9448,123.0546,122.1862,122.2461,338064.0
2021-08-03 10:10:00,122.47,122.87,122.4,122.75,132672.0,122.256,122.6553,122.1862,122.5355,132672.0
2021-08-03 10:20:00,122.75,123.39,122.72,123.3,282152.0,122.5355,123.1744,122.5056,123.0846,282152.0
2021-08-03 10:30:00,123.32,123.38,123.0,123.2,97262.0,123.1045,123.1644,122.7851,122.9848,97262.0
2021-08-03 10:40:00,123.2,123.4,122.74,122.8,88351.0,122.9848,123.1844,122.5256,122.5855,88351.0
2021-08-03 10:50:00,122.88,122.96,122.6,122.78,50294.0,122.6653,122.7452,122.3858,122.5655,50294.0
2021-08-03 11:00:00,122.77,123.05,122.77,123.0,38603.0,122.5555,122.835,122.5555,122.7851,38603.0
2021-08-03 11:10:00,123.01,123.06,122.87,122.9,22697.0,122.7951,122.845,122.6553,122.6853,22697.0
2021-08-03 11:20:00,122.95,123.26,122.89,123.22,33793.0,122.7352,123.0447,122.6753,123.0047,33793.0
2021-08-03 11:30:00,123.21,123.71,123.2,123.56,60808.0,122.9947,123.4939,122.9848,123.3441,60808.0
2021-08-03 11:40:00,123.53,123.81,123.42,123.78,69146.0,123.3142,123.5937,123.2044,123.5637,69146.0
2021-08-03 11:50:00,123.76,123.95,123.55,123.73,58936.0,123.5438,123.7334,123.3341,123.5138,58936.0
2021-08-03 12:00:00,123.74,123.9,123.67,123.78,50063.0,123.5238,123.6835,123.4539,123.5637,50063.0
2021-08-03 12:10:00,123.79,123.99,123.66,123.8,26550.0,123.5737,123.7734,123.444,123.5837,26550.0
2021-08-03 12:20:00,123.85,123.89,123.68,123.71,10335.0,123.6336,123.6736,123.4639,123.4939,10335.0
2021-08-03 12:30:00,123.73,123.77,123.54,123.71,18392.0,123.5138,123.5538,123.3242,123.4939,18392.0
2021-08-03 12:40:00,123.64,123.67,123.51,123.51,13848.0,123.424,123.4539,123.2942,123.2942,13848.0
2021-08-03 12:50:00,123.53,123.58,123.38,123.4,9647.0,123.3142,123.3641,123.1644,123.1844,9647.0
2021-08-03 13:00:00,123.4,123.52,123.39,123.4,19931.0,123.1844,123.3042,123.1744,123.1844,19931.0
2021-08-03 13:10:00,123.44,123.46,123.1,123.1,33496.0,123.2243,123.2443,122.8849,122.8849,33496.0
2021-08-03 13:20:00,123.11,123.23,122.99,123.21,29313.0,122.8949,123.0147,122.7751,122.9947,29313.0
2021-08-03 13:30:00,123.22,123.27,123.04,123.08,23890.0,123.0047,123.0546,122.825,122.865,23890.0
2021-08-03 13:40:00,123.1,123.13,122.93,122.98,24677.0,122.8849,122.9149,122.7152,122.7651,24677.0
2021-08-03 13:50:00,123.0,123.15,122.86,122.99,24334.0,122.7851,122.9348,122.6454,122.7751,24334.0
2021-08-03 14:00:00,122.96,123.03,122.69,122.77,25168.0,122.7452,122.8151,122.4756,122.5555,25168.0
2021-08-03 14:10:00,122.76,122.94,122.68,122.8,46272.0,122.5455,122.7252,122.4657,122.5855,46272.0
2021-08-03 14:20:00,122.83,123.16,122.81,123.11,29726.0,122.6154,122.9448,122.5954,122.8949,29726.0
2021-08-03 14:30:00,123.1,123.39,123.03,123.32,32250.0,122.8849,123.1744,122.8151,123.1045,32250.0
2021-08-03 14:40:00,123.33,123.65,123.26,123.44,44906.0,123.1145,123.434,123.0447,123.2243,44906.0
2021-08-03 14:50:00,123.47,123.58,123.36,123.57,14034.0,123.2543,123.3641,123.1445,123.3541,14034.0
2021-08-03 15:00:00,123.59,124.07,123.57,124.05,74526.0,123.3741,123.8532,123.3541,123.8333,74526.0
2021-08-03 15:10:00,124.04,124.2,123.76,123.82,48912.0,123.8233,123.983,123.5438,123.6037,48912.0
2021-08-03 15:20:00,123.83,124.05,123.8,123.93,42209.0,123.6137,123.8333,123.5837,123.7135,42209.0
2021-08-03 15:30:00,123.96,124.29,123.89,124.29,119678.0,123.7434,124.0729,123.6736,124.0729,119678.0
2021-08-03 15:40:00,124.27,124.41,124.17,124.41,123654.0,124.0529,124.1926,123.9531,124.1926,123654.0
2021-08-03 15:50:00,124.42,124.81,124.42,124.81,257825.0,124.2026,124.5919,124.2026,124.5919,257825.0
2021-08-04 09:30:00,124.45,126.0,124.15,125.88,331954.0,124.2326,125.7799,123.9331,125.6601,331954.0
2021-08-04 09:40:00,125.91,126.09,125.24,126.03,238595.0,125.69,125.8697,125.0212,125.8098,238595.0
2021-08-04 09:50:00,125.97,126.18,125.56,125.74,100743.0,125.7499,125.9596,125.3406,125.5203,100743.0
2021-08-04 10:00:00,125.75,126.55,125.75,126.54,140584.0,125.5303,126.3289,125.5303,126.3189,140584.0
2021-08-04 10:10:00,126.56,127.31,126.52,126.94,384038.0,126.3389,127.0876,126.299,126.7182,384038.0
2021-08-04 10:20:00,126.97,127.11,126.4,126.52,160044.0,126.7482,126.8879,126.1792,126.299,160044.0
2021-08-04 10:30:00,126.54,126.54,125.71,126.0,117133.0,126.3189,126.3189,125.4904,125.7799,117133.0
2021-08-04 10:40:00,125.97,126.38,125.83,126.05,47649.0,125.7499,126.1592,125.6102,125.8298,47649.0
2021-08-04 10:50:00,126.03,126.28,125.82,126.26,71558.0,125.8098,126.0594,125.6002,126.0394,71558.0
2021-08-04 11:00:00,126.28,126.45,126.18,126.23,219624.0,126.0594,126.2291,125.9596,126.0095,219624.0
2021-08-04 11:10:00,126.25,126.32,125.76,125.8,41832.0,126.0294,126.0993,125.5403,125.5802,41832.0
2021-08-04 11:20:00,125.77,125.96,125.68,125.88,54857.0,125.5503,125.7399,125.4604,125.6601,54857.0
2021-08-04 11:30:00,125.9,126.03,125.19,125.38,54767.0,125.68,125.8098,124.9713,125.1609,54767.0
2021-08-04 11:40:00,125.38,125.56,125.27,125.52,60737.0,125.1609,125.3406,125.0511,125.3007,60737.0
2021-08-04 11:50:00,125.54,125.68,125.15,125.29,94849.0,125.3207,125.4604,124.9314,125.0711,94849.0
2021-08-04 12:00:00,125.26,125.49,125.18,125.48,63984.0,125.0412,125.2708,124.9613,125.2608,63984.0
2021-08-04 12:10:00,125.45,125.56,125.23,125.26,19680.0,125.2308,125.3406,125.0112,125.0412,19680.0
2021-08-04 12:20:00,125.3,125.5,125.19,125.44,17752.0,125.0811,125.2807,124.9713,125.2208,17752.0
2021-08-04 12:30:00,125.36,125.5,125.1,125.29,147024.0,125.141,125.2807,124.8814,125.0711,147024.0
2021-08-04 12:40:00,125.33,125.41,125.01,125.14,62157.0,125.111,125.1909,124.7916,124.9214,62157.0
2021-08-04 12:50:00,125.15,125.2,124.91,125.1,45151.0,124.9314,124.9813,124.6918,124.8814,45151.0
2021-08-04 13:00:00,125.1,125.4,125.05,125.32,54286.0,124.8814,125.1809,124.8315,125.1011,54286.0
2021-08-04 13:10:00,125.34,125.43,125.24,125.34,125854.0,125.121,125.2109,125.0212,125.121,125854.0
2021-08-04 13:20:00,125.31,125.43,125.26,125.36,48673.0,125.0911,125.2109,125.0412,125.141,48673.0
2021-08-04 13:30:00,125.36,125.52,125.2,125.21,30476.0,125.141,125.3007,124.9813,124.9912,30476.0
2021-08-04 13:40:00,125.23,125.53,125.1,125.44,31053.0,125.0112,125.3107,124.8814,125.2208,31053.0
2021-08-04 13:50:00,125.43,125.51,125.27,125.39,44926.0,125.2109,125.2907,125.0511,125.1709,44926.0
2021-08-04 14:00:00,125.4,125.56,125.4,125.41,96448.0,125.1809,125.3406,125.1809,125.1909,96448.0
2021-08-04 14:10:00,125.44,125.5,125.23,125.23,30182.0,125.2208,125.2807,125.0112,125.0112,30182.0
2021-08-04 14:20:00,125.21,125.26,124.84,124.91,62368.0,124.9912,125.0412,124.6219,124.6918,62368.0
2021-08-04 14:30:00,124.91,125.08,124.8,124.81,114374.0,124.6918,124.8615,124.582,124.5919,114374.0
2021-08-04 14:40:00,124.84,124.89,124.63,124.89,104349.0,124.6219,124.6718,124.4123,124.6718,104349.0
2021-08-04 14:50:00,124.91,125.04,124.81,124.96,78980.0,124.6918,124.8215,124.5919,124.7417,78980.0
2021-08-04 15:00:00,124.92,125.09,124.59,124.59,52715.0,124.7018,124.8715,124.3723,124.3723,52715.0
2021-08-04 15:10:00,124.59,124.62,124.26,124.35,107939.0,124.3723,124.4023,124.0429,124.1327,107939.0
2021-08-04 15:20:00,124.36,124.58,124.26,124.41,119131.0,124.1427,124.3623,124.0429,124.1926,119131.0
2021-08-04 15:30:00,124.41,124.79,124.38,124.57,129588.0,124.1926,124.572,124.1627,124.3524,129588.0
2021-08-04 15:40:00,124.59,124.77,124.57,124.65,207066.0,124.3723,124.552,124.3524,124.4322,207066.0
2021-08-04 15:50:00,124.66,124.93,124.56,124.8,399834.0,124.4422,124.7117,124.3424,124.582,399834.0
2021-08-05 09:30:00,125.0,125.78,124.39,125.72,219073.0,124.7816,125.5602,124.1727,125.5004,219073.0
2021-08-05 09:40:00,125.72,126.22,125.68,125.82,110416.0,125.5004,125.9995,125.4604,125.6002,110416.0
2021-08-05 09:50:00,125.9,126.74,125.8,126.71,105002.0,125.68,126.5186,125.5802,126.4886,105002.0
2021-08-05 10:00:00,126.72,126.84,125.67,126.18,146174.0,126.4986,126.6184,125.4504,125.9596,146174.0
2021-08-05 10:10:00,126.11,126.65,125.95,126.65,85459.0,125.8897,126.4287,125.73,126.4287,85459.0
2021-08-05 10:20:00,126.63,126.71,126.34,126.57,106297.0,126.4088,126.4886,126.1193,126.3489,106297.0
2021-08-05 10:30:00,126.52,127.07,126.51,126.65,98872.0,126.299,126.848,126.289,126.4287,98872.0
2021-08-05 10:40:00,126.66,126.96,126.4,126.9,55117.0,126.4387,126.7382,126.1792,126.6783,55117.0
2021-08-05 10:50:00,126.9,126.96,126.73,126.87,27234.0,126.6783,126.7382,126.5086,126.6483,27234.0
2021-08-05 11:00:00,126.88,127.49,126.88,127.34,138614.0,126.6583,127.2673,126.6583,127.1175,138614.0
2021-08-05 11:10:00,127.34,127.72,127.29,127.7,80716.0,127.1175,127.4969,127.0676,127.4769,80716.0
2021-08-05 11:20:00,127.72,128.1,127.72,127.95,129640.0,127.4969,127.8762,127.4969,127.7265,129640.0
2021-08-05 11:30:00,127.95,128.08,127.8,127.87,120366.0,127.7265,127.8562,127.5767,127.6466,120366.0
2021-08-05 11:40:00,127.85,127.96,127.75,127.93,38429.0,127.6266,127.7364,127.5268,127.7065,38429.0
2021-08-05 11:50:00,127.93,128.52,127.85,128.49,75973.0,127.7065,128.2955,127.6266,128.2655,75973.0
2021-08-05 12:00:00,128.48,128.97,128.48,128.97,155986.0,128.2555,128.7447,128.2555,128.7447,155986.0
2021-08-05 12:10:00,128.95,128.97,128.48,128.59,116510.0,128.7247,128.7447,128.2555,128.3653,116510.0
2021-08-05 12:20:00,128.59,128.68,128.38,128.46,78239.0,128.3653,128.4552,128.1557,128.2356,78239.0
2021-08-05 12:30:00,128.46,128.63,128.22,128.22,48755.0,128.2356,128.4053,127.996,127.996,48755.0
2021-08-05 12:40:00,128.26,128.62,128.25,128.59,47040.0,128.0359,128.3953,128.0259,128.3653,47040.0
2021-08-05 12:50:00,128.59,128.86,128.59,128.79,46983.0,128.3653,128.6349,128.3653,128.565,46983.0
2021-08-05 13:00:00,128.78,128.9,128.7,128.89,69798.0,128.555,128.6748,128.4751,128.6648,69798.0
2021-08-05 13:10:00,128.9,128.97,128.82,128.88,43830.0,128.6748,128.7447,128.5949,128.6548,43830.0
2021-08-05 13:20:00,128.91,128.96,128.69,128.92,47774.0,128.6848,128.7347,128.4652,128.6948,47774.0
2021-08-05 13:30:00,128.95,129.03,128.82,128.88,56920.0,128.7247,128.8046,128.5949,128.6548,56920.0
2021-08-05 13:40:00,128.9,129.05,128.9,128.98,145365.0,128.6748,128.8245,128.6748,128.7547,145365.0
2021-08-05 13:50:00,128.96,129.0,128.49,128.5,21582.0,128.7347,128.7746,128.2655,128.2755,21582.0
2021-08-05 14:00:00,128.49,128.58,128.33,128.54,37605.0,128.2655,128.3554,128.1058,128.3154,37605.0
2021-08-05 14:10:00,128.56,128.95,128.56,128.93,38693.0,128.3354,128.7247,128.3354,128.7047,38693.0
2021-08-05 14:20:00,128.95,128.98,128.76,128.91,39417.0,128.7247,128.7547,128.535,128.6848,39417.0
2021-08-05 14:30:00,128.93,129.33,128.88,129.1,85445.0,128.7047,129.104,128.6548,128.8744,85445.0
2021-08-05 14:40:00,129.1,129.34,129.08,129.26,154215.0,128.8744,129.114,128.8545,129.0342,154215.0
2021-08-05 14:50:00,129.27,129.28,129.03,129.08,203462.0,129.0442,129.0541,128.8046,128.8545,203462.0
2021-08-05 15:00:00,129.1,129.15,128.85,128.85,102525.0,128.8744,128.9244,128.6249,128.6249,102525.0
2021-08-05 15:10:00,128.86,128.88,128.61,128.69,51986.0,128.6349,128.6548,128.3853,128.4652,51986.0
2021-08-05 15:20:00,128.72,129.04,128.72,128.8,74969.0,128.4951,128.8146,128.4951,128.575,74969.0
2021-08-05 15:30:00,128.8,128.82,128.6,128.68,104149.0,128.575,128.5949,128.3753,128.4552,104149.0
2021-08-05 15:40:00,128.7,128.79,128.56,128.67,146544.0,128.4751,128.565,128.3354,128.4452,146544.0
2021-08-05 15:50:00,128.69,129.66,128.69,129.46,564112.0,128.4652,129.4335,128.4652,129.2338,564112.0
2021-08-06 09:30:00,129.19,129.2,127.86,128.01,189011.0,128.9643,128.9743,127.6366,127.7864,189011.0
2021-08-06 09:40:00,128.06,128.06,127.18,127.36,204143.0,127.8363,127.8363,126.9578,127.1375,204143.0
2021-08-06 09:50:00,127.37,127.79,127.11,127.73,123069.0,127.1475,127.5667,126.8879,127.5068,123069.0
2021-08-06 10:00:00,127.8,127.83,126.77,126.91,82903.0,127.5767,127.6067,126.5485,126.6883,82903.0
2021-08-06 10:10:00,126.91,127.54,126.91,127.13,59364.0,126.6883,127.3172,126.6883,126.9079,59364.0
2021-08-06 10:20:00,127.11,127.15,126.53,126.84,141947.0,126.8879,126.9279,126.3089,126.6184,141947.0
2021-08-06 10:30:00,126.83,126.91,126.38,126.49,114603.0,126.6084,126.6883,126.1592,126.269,114603.0
2021-08-06 10:40:00,126.49,126.86,126.46,126.86,91516.0,126.269,126.6384,126.2391,126.6384,91516.0
2021-08-06 10:50:00,126.86,127.34,126.82,127.22,59924.0,126.6384,127.1175,126.5984,126.9977,59924.0
2021-08-06 11:00:00,127.28,127.34,126.91,127.03,35999.0,127.0576,127.1175,126.6883,126.8081,35999.0
2021-08-06 11:10:00,127.05,127.09,126.88,127.06,63435.0,126.828,126.868,126.6583,126.838,63435.0
2021-08-06 11:20:00,127.07,127.72,127.07,127.42,46214.0,126.848,127.4969,126.848,127.1974,46214.0
2021-08-06 11:30:00,127.4,127.65,127.32,127.62,54313.0,127.1774,127.427,127.0976,127.397,54313.0
2021-08-06 11:40:00,127.6,127.95,127.55,127.73,56175.0,127.3771,127.7265,127.3272,127.5068,56175.0
2021-08-06 11:50:00,127.76,127.77,127.43,127.48,35004.0,127.5368,127.5468,127.2074,127.2573,35004.0
2021-08-06 12:00:00,127.53,127.72,127.41,127.56,21914.0,127.3072,127.4969,127.1874,127.3371,21914.0
2021-08-06 12:10:00,127.61,127.73,127.53,127.73,24806.0,127.3871,127.5068,127.3072,127.5068,24806.0
2021-08-06 12:20:00,127.7,127.87,127.6,127.68,23603.0,127.4769,127.6466,127.3771,127.4569,23603.0
2021-08-06 12:30:00,127.7,127.71,127.26,127.36,32663.0,127.4769,127.4869,127.0377,127.1375,32663.0
2021-08-06 12:40:00,127.39,127.49,127.02,127.13,35996.0,127.1674,127.2673,126.7981,126.9079,35996.0
2021-08-06 12:50:00,127.15,127.29,127.06,127.12,28673.0,126.9279,127.0676,126.838,126.8979,28673.0
2021-08-06 13:00:00,127.1,127.27,127.05,127.13,27498.0,126.8779,127.0476,126.828,126.9079,27498.0
2021-08-06 13:10:00,127.09,127.22,126.96,127.06,50821.0,126.868,126.9977,126.7382,126.838,50821.0
2021-08-06 13:20:00,127.05,127.47,127.01,127.39,59079.0,126.828,127.2473,126.7881,127.1674,59079.0
2021-08-06 13:30:00,127.41,127.49,127.21,127.27,41441.0,127.1874,127.2673,126.9878,127.0476,41441.0
2021-08-06 13:40:00,127.26,127.32,127.11,127.13,23503.0,127.0377,127.0976,126.8879,126.9079,23503.0
2021-08-06 13:50:00,127.14,127.34,127.08,127.28,32746.0,126.9179,127.1175,126.858,127.0576,32746.0
2021-08-06 14:00:00,127.28,127.31,127.07,127.2,38562.0,127.0576,127.0876,126.848,126.9778,38562.0
2021-08-06 14:10:00,127.22,127.31,127.08,127.21,30899.0,126.9977,127.0876,126.858,126.9878,30899.0
2021-08-06 14:20:00,127.22,127.52,127.19,127.43,23075.0,126.9977,127.2972,126.9678,127.2074,23075.0
2021-08-06 14:30:00,127.43,127.68,127.35,127.61,75363.0,127.2074,127.4569,127.1275,127.3871,75363.0
2021-08-06 14:40:00,127.6,128.12,127.6,127.95,590486.0,127.3771,127.8962,127.3771,127.7265,590486.0
2021-08-06 14:50:00,127.95,128.0,127.79,127.83,231800.0,127.7265,127.7764,127.5667,127.6067,231800.0
2021-08-06 15:00:00,127.83,127.98,127.59,127.64,106482.0,127.6067,127.7564,127.3671,127.417,106482.0
2021-08-06 15:10:00,127.62,127.77,127.56,127.77,74469.0,127.397,127.5468,127.3371,127.5468,74469.0
2021-08-06 15:20:00,127.77,127.85,127.65,127.8,69296.0,127.5468,127.6266,127.427,127.5767,69296.0
2021-08-06 15:30:00,127.79,127.81,127.63,127.77,62447.0,127.5667,127.5867,127.407,127.5468,62447.0
2021-08-06 15:40:00,127.76,127.8,127.33,127.35,105901.0,127.5368,127.5767,127.1075,127.1275,105901.0
2021-08-06 15:50:00,127.36,127.71,127.27,127.46,211827.0,127.1375,127.4869,127.0476,127.2373,211827.0
2021-08-09 09:30:00,127.1,127.7,126.85,127.1,228541.0,126.8779,127.4769,126.6284,126.8779,228541.0
2021-08-09 09:40:00,127.14,127.41,126.54,127.24,174425.0,126.9179,127.1874,126.3189,127.0177,174425.0
2021-08-09 09:50:00,127.29,127.8,127.26,127.59,154670.0,127.0676,127.5767,127.0377,127.3671,154670.0
2021-08-09 10:00:00,127.62,127.89,127.55,127.8,188717.0,127.397,127.6666,127.3272,127.5767,188717.0
2021-08-09 10:10:00,127.81,128.06,127.69,127.99,159975.0,127.5867,127.8363,127.4669,127.7664,159975.0
2021-08-09 10:20:00,128.03,128.35,127.89,128.06,57959.0,127.8063,128.1258,127.6666,127.8363,57959.0
2021-08-09 10:30:00,128.04,128.26,127.84,127.98,92385.0,127.8163,128.0359,127.6167,127.7564,92385.0
2021-08-09 10:40:00,127.97,128.57,127.9,128.4,92223.0,127.7464,128.3454,127.6765,128.1757,92223.0
2021-08-09 10:50:00,128.41,128.78,128.39,128.74,83681.0,128.1857,128.555,128.1657,128.5151,83681.0
2021-08-09 11:00:00,128.74,128.93,128.58,128.61,92232.0,128.5151,128.7047,128.3554,128.3853,92232.0
2021-08-09 11:10:00,128.6,128.64,128.48,128.6,35147.0,128.3753,128.4153,128.2555,128.3753,35147.0
2021-08-09 11:20:00,128.58,128.7,128.23,128.39,68561.0,128.3554,128.4751,128.006,128.1657,68561.0
2021-08-09 11:30:00,128.38,128.39,128.1,128.16,57426.0,128.1557,128.1657,127.8762,127.9361,57426.0
2021-08-09 11:40:00,128.14,128.32,128.02,128.18,41640.0,127.9161,128.0958,127.7963,127.9561,41640.0
2021-08-09 11:50:00,128.2,128.21,127.93,127.95,32438.0,127.976,127.986,127.7065,127.7265,32438.0
2021-08-09 12:00:00,127.96,128.11,127.9,128.01,33864.0,127.7364,127.8862,127.6765,127.7864,33864.0
2021-08-09 12:10:00,128.0,128.02,127.52,127.58,67760.0,127.7764,127.7963,127.2972,127.3571,67760.0
2021-08-09 12:20:00,127.58,127.58,127.28,127.31,63094.0,127.3571,127.3571,127.0576,127.0876,63094.0
2021-08-09 12:30:00,127.33,127.68,127.27,127.61,78282.0,127.1075,127.4569,127.0476,127.3871,78282.0
2021-08-09 12:40:00,127.63,127.67,127.5,127.57,56585.0,127.407,127.4469,127.2772,127.3471,56585.0
2021-08-09 12:50:00,127.56,127.63,127.4,127.54,62586.0,127.3371,127.407,127.1774,127.3172,62586.0
2021-08-09 13:00:00,127.57,127.58,127.42,127.48,38785.0,127.3471,127.3571,127.1974,127.2573,38785.0
2021-08-09 13:10:00,127.48,127.66,127.33,127.56,53419.0,127.2573,127.437,127.1075,127.3371,53419.0
2021-08-09 13:20:00,127.59,127.69,127.52,127.67,58959.0,127.3671,127.4669,127.2972,127.4469,58959.0
2021-08-09 13:30:00,127.65,127.68,127.45,127.56,52539.0,127.427,127.4569,127.2273,127.3371,52539.0
2021-08-09 13:40:00,127.55,127.6,127.37,127.55,49898.0,127.3272,127.3771,127.1475,127.3272,49898.0
2021-08-09 13:50:00,127.56,127.9,127.56,127.86,84623.0,127.3371,127.6765,127.3371,127.6366,84623.0
2021-08-09 14:00:00,127.85,127.89,127.64,127.72,71849.0,127.6266,127.6666,127.417,127.4969,71849.0
2021-08-09 14:10:00,127.73,127.8,127.56,127.62,58399.0,127.5068,127.5767,127.3371,127.397,58399.0
2021-08-09 14:20:00,127.62,127.63,127.28,127.32,71455.0,127.397,127.407,127.0576,127.0976,71455.0
2021-08-09 14:30:00,127.33,127.65,127.33,127.65,64582.0,127.1075,127.427,127.1075,127.427,64582.0
2021-08-09 14:40:00,127.65,127.71,127.4,127.45,67026.0,127.427,127.4869,127.1774,127.2273,67026.0
2021-08-09 14:50:00,127.45,127.51,127.28,127.4,77699.0,127.2273,127.2872,127.0576,127.1774,77699.0
2021-08-09 15:00:00,127.39,127.9,127.38,127.9,113042.0,127.1674,127.6765,127.1575,127.6765,113042.0
2021-08-09 15:10:00,127.9,127.92,127.72,127.81,91231.0,127.6765,127.6965,127.4969,127.5867,91231.0
2021-08-09 15:20:00,127.8,127.82,127.61,127.75,108611.0,127.5767,127.5967,127.3871,127.5268,108611.0
2021-08-09 15:30:00,127.71,127.97,127.71,127.93,91300.0,127.4869,127.7464,127.4869,127.7065,91300.0
2021-08-09 15:40:00,127.92,127.99,127.67,127.67,103774.0,127.6965,127.7664,127.4469,127.4469,103774.0
2021-08-09 15:50:00,127.66,127.74,127.41,127.51,213267.0,127.437,127.5168,127.1874,127.2872,213267.0
2021-08-10 09:30:00,128.36,128.7,127.46,127.48,225262.0,128.1357,128.4751,127.2373,127.2573,225262.0
2021-08-10 09:40:00,127.44,128.12,126.98,127.22,153172.0,127.2173,127.8962,126.7582,126.9977,153172.0
2021-08-10 09:50:00,127.08,127.48,126.98,127.0,72062.0,126.858,127.2573,126.7582,126.7781,72062.0
2021-08-10 10:00:00,126.94,127.03,126.27,126.36,130735.0,126.7182,126.8081,126.0494,126.1392,130735.0
2021-08-10 10:10:00,126.31,126.96,126.21,126.73,131227.0,126.0893,126.7382,125.9895,126.5086,131227.0
2021-08-10 10:20:00,126.78,126.79,126.38,126.49,50100.0,126.5585,126.5685,126.1592,126.269,50100.0
2021-08-10 10:30:00,126.5,126.5,126.03,126.1,206090.0,126.279,126.279,125.8098,125.8797,206090.0
2021-08-10 10:40:00,126.09,126.13,125.76,126.13,154059.0,125.8697,125.9096,125.5403,125.9096,154059.0
2021-08-10 10:50:00,126.13,126.13,125.81,125.95,90776.0,125.9096,125.9096,125.5902,125.73,90776.0
2021-08-10 11:00:00,125.94,125.96,125.7,125.82,66031.0,125.72,125.7399,125.4804,125.6002,66031.0
2021-08-10 11:10:00,125.8,126.12,125.8,126.09,66895.0,125.5802,125.8997,125.5802,125.8697,66895.0
2021-08-10 11:20:00,126.09,126.43,126.03,126.33,333352.0,125.8697,126.2091,125.8098,126.1093,333352.0
2021-08-10 11:30:00,126.32,126.63,126.2,126.39,92678.0,126.0993,126.4088,125.9795,126.1692,92678.0
2021-08-10 11:40:00,126.41,126.51,126.2,126.44,43601.0,126.1891,126.289,125.9795,126.2191,43601.0
2021-08-10 11:50:00,126.39,126.39,126.07,126.11,28683.0,126.1692,126.1692,125.8497,125.8897,28683.0
2021-08-10 12:00:00,126.13,126.55,126.07,126.49,38811.0,125.9096,126.3289,125.8497,126.269,38811.0
2021-08-10 12:10:00,126.48,126.61,126.44,126.59,70779.0,126.259,126.3888,126.2191,126.3688,70779.0
2021-08-10 12:20:00,126.53,126.72,126.44,126.63,33324.0,126.3089,126.4986,126.2191,126.4088,33324.0
2021-08-10 12:30:00,126.68,126.71,126.35,126.43,40718.0,126.4587,126.4886,126.1293,126.2091,40718.0
2021-08-10 12:40:00,126.42,126.64,126.32,126.62,24355.0,126.1991,126.4187,126.0993,126.3988,24355.0
2021-08-10 12:50:00,126.66,126.96,126.57,126.83,66856.0,126.4387,126.7382,126.3489,126.6084,66856.0
2021-08-10 13:00:00,126.8,127.05,126.8,127.0,35032.0,126.5785,126.828,126.5785,126.7781,35032.0
2021-08-10 13:10:00,126.98,127.01,126.85,126.95,22835.0,126.7582,126.7881,126.6284,126.7282,22835.0
2021-08-10 13:20:00,126.95,127.02,126.68,126.77,22860.0,126.7282,126.7981,126.4587,126.5485,22860.0
2021-08-10 13:30:00,126.8,126.91,126.68,126.73,39886.0,126.5785,126.6883,126.4587,126.5086,39886.0
2021-08-10 13:40:00,126.74,126.87,126.66,126.68,43662.0,126.5186,126.6483,126.4387,126.4587,43662.0
2021-08-10 13:50:00,126.68,126.75,126.57,126.66,13758.0,126.4587,126.5286,126.3489,126.4387,13758.0
2021-08-10 14:00:00,126.66,126.9,126.58,126.64,29661.0,126.4387,126.6783,126.3589,126.4187,29661.0
2021-08-10 14:10:00,126.65,126.65,126.41,126.49,51240.0,126.4287,126.4287,126.1891,126.269,51240.0
2021-08-10 14:20:00,126.48,126.65,126.35,126.52,24609.0,126.259,126.4287,126.1293,126.299,24609.0
2021-08-10 14:30:00,126.54,126.75,126.46,126.7,49747.0,126.3189,126.5286,126.2391,126.4786,49747.0
2021-08-10 14:40:00,126.69,126.77,126.63,126.69,33425.0,126.4687,126.5485,126.4088,126.4687,33425.0
2021-08-10 14:50:00,126.62,126.87,126.62,126.72,28158.0,126.3988,126.6483,126.3988,126.4986,28158.0
2021-08-10 15:00:00,126.71,126.81,126.5,126.62,59903.0,126.4886,126.5885,126.279,126.3988,59903.0
2021-08-10 15:10:00,126.61,126.77,126.55,126.57,36101.0,126.3888,126.5485,126.3289,126.3489,36101.0
2021-08-10 15:20:00,126.57,126.61,126.37,126.38,54385.0,126.3489,126.3888,126.1492,126.1592,54385.0
2021-08-10 15:30:00,126.38,126.72,126.36,126.37,64632.0,126.1592,126.4986,126.1392,126.1492,64632.0
2021-08-10 15:40:00,126.37,126.43,126.28,126.32,81341.0,126.1492,126.2091,126.0594,126.0993,81341.0
2021-08-10 15:50:00,126.31,126.6,126.16,126.51,262885.0,126.0893,126.3788,125.9396,126.289,262885.0
2021-08-11 09:30:00,126.35,126.63,125.58,125.64,174859.0,126.1293,126.4088,125.3606,125.4205,174859.0
2021-08-11 09:40:00,125.6,125.76,125.16,125.63,263794.0,125.3806,125.5403,124.9413,125.4105,263794.0
2021-08-11 09:50:00,125.56,125.9,125.17,125.58,146008.0,125.3406,125.68,124.9513,125.3606,146008.0
2021-08-11 10:00:00,125.55,125.85,125.34,125.52,58652.0,125.3307,125.6301,125.121,125.3007,58652.0
2021-08-11 10:10:00,125.55,125.74,125.32,125.7,68984.0,125.3307,125.5203,125.1011,125.4804,68984.0
2021-08-11 10:20:00,125.7,126.22,125.51,126.14,82223.0,125.4804,125.9995,125.2907,125.9196,82223.0
2021-08-11 10:30:00,126.07,126.22,125.83,125.98,52263.0,125.8497,125.9995,125.6102,125.7599,52263.0
2021-08-11 10:40:00,125.95,126.28,125.84,125.86,49928.0,125.73,126.0594,125.6201,125.6401,49928.0
2021-08-11 10:50:00,125.88,125.91,125.38,125.41,37558.0,125.6601,125.69,125.1609,125.1909,37558.0
2021-08-11 11:00:00,125.43,125.49,124.78,124.92,85831.0,125.2109,125.2708,124.562,124.7018,85831.0
2021-08-11 11:10:00,124.93,124.99,124.52,124.59,144834.0,124.7117,124.7716,124.3025,124.3723,144834.0
2021-08-11 11:20:00,124.62,125.07,124.6,124.97,66521.0,124.4023,124.8515,124.3823,124.7517,66521.0
2021-08-11 11:30:00,124.87,125.22,124.71,125.05,84650.0,124.6518,125.0012,124.4921,124.8315,84650.0
2021-08-11 11:40:00,125.03,125.1,124.74,124.76,79641.0,124.8116,124.8814,124.5221,124.542,79641.0
2021-08-11 11:50:00,124.72,124.8,124.51,124.7,92298.0,124.5021,124.582,124.2925,124.4821,92298.0
2021-08-11 12:00:00,124.74,124.83,124.63,124.77,45959.0,124.5221,124.6119,124.4123,124.552,45959.0
2021-08-11 12:10:00,124.76,125.0,124.52,124.82,51942.0,124.542,124.7816,124.3025,124.6019,51942.0
2021-08-11 12:20:00,124.77,125.21,124.76,125.05,54206.0,124.552,124.9912,124.542,124.8315,54206.0
2021-08-11 12:30:00,125.04,125.18,124.92,124.93,58158.0,124.8215,124.9613,124.7018,124.7117,58158.0
2021-08-11 12:40:00,124.94,125.05,124.76,124.77,89138.0,124.7217,124.8315,124.542,124.552,89138.0
2021-08-11 12:50:00,124.78,124.87,124.61,124.82,34931.0,124.562,124.6518,124.3923,124.6019,34931.0
2021-08-11 13:00:00,124.85,125.04,124.76,124.97,57264.0,124.6319,124.8215,124.542,124.7517,57264.0
2021-08-11 13:10:00,125.0,125.03,124.65,124.78,69250.0,124.7816,124.8116,124.4322,124.562,69250.0
2021-08-11 13:20:00,124.8,124.82,124.59,124.72,65552.0,124.582,124.6019,124.3723,124.5021,65552.0
2021-08-11 13:30:00,124.66,124.76,124.51,124.54,67963.0,124.4422,124.542,124.2925,124.3224,67963.0
2021-08-11 13:40:00,124.54,124.61,124.35,124.38,52151.0,124.3224,124.3923,124.1327,124.1627,52151.0
2021-08-11 13:50:00,124.38,124.57,124.29,124.51,64060.0,124.1627,124.3524,124.0729,124.2925,64060.0
2021-08-11 14:00:00,124.51,124.68,124.34,124.66,30805.0,124.2925,124.4622,124.1228,124.4422,30805.0
2021-08-11 14:10:00,124.67,124.83,124.54,124.74,46506.0,124.4522,124.6119,124.3224,124.5221,46506.0
2021-08-11 14:20:00,124.74,124.76,124.47,124.54,27102.0,124.5221,124.542,124.2525,124.3224,27102.0
2021-08-11 14:30:00,124.56,124.81,124.55,124.7,54205.0,124.3424,124.5919,124.3324,124.4821,54205.0
2021-08-11 14:40:00,124.69,124.97,124.66,124.89,107975.0,124.4722,124.7517,124.4422,124.6718,107975.0
2021-08-11 14:50:00,124.88,125.17,124.88,125.03,31189.0,124.6618,124.9513,124.6618,124.8116,31189.0
2021-08-11 15:00:00,125.03,125.31,125.0,125.31,25363.0,124.8116,125.0911,124.7816,125.0911,25363.0
2021-08-11 15:10:00,125.32,125.42,125.08,125.27,27506.0,125.1011,125.2009,124.8615,125.0511,27506.0
2021-08-11 15:20:00,125.28,125.52,125.12,125.51,93008.0,125.0611,125.3007,124.9014,125.2907,93008.0
2021-08-11 15:30:00,125.49,125.52,125.32,125.39,58178.0,125.2708,125.3007,125.1011,125.1709,58178.0
2021-08-11 15:40:00,125.39,125.66,125.37,125.64,127750.0,125.1709,125.4405,125.151,125.4205,127750.0
2021-08-11 15:50:00,125.64,125.74,125.42,125.67,236040.0,125.4205,125.5203,125.2009,125.4504,236040.0
2021-08-12 09:30:00,125.47,126.07,125.26,125.42,106287.0,125.2508,125.8497,125.0412,125.2009,106287.0
2021-08-12 09:40:00,125.43,125.73,125.19,125.59,67695.0,125.2109,125.5103,124.9713,125.3706,67695.0
2021-08-12 09:50:00,125.6,125.89,125.35,125.84,46423.0,125.3806,125.6701,125.131,125.6201,46423.0
2021-08-12 10:00:00,125.8,125.86,125.12,125.31,74442.0,125.5802,125.6401,124.9014,125.0911,74442.0
2021-08-12 10:10:00,125.37,125.62,125.14,125.61,48998.0,125.151,125.4005,124.9214,125.3905,48998.0
2021-08-12 10:20:00,125.57,125.79,125.44,125.53,57750.0,125.3506,125.5702,125.2208,125.3107,57750.0
2021-08-12 10:30:00,125.55,125.58,125.01,125.27,78370.0,125.3307,125.3606,124.7916,125.0511,78370.0
2021-08-12 10:40:00,125.31,125.6,125.31,125.53,47671.0,125.0911,125.3806,125.0911,125.3107,47671.0
2021-08-12 10:50:00,125.54,125.64,125.27,125.64,51712.0,125.3207,125.4205,125.0511,125.4205,51712.0
2021-08-12 11:00:00,125.62,125.64,125.29,125.41,62723.0,125.4005,125.4205,125.0711,125.1909,62723.0
2021-08-12 11:10:00,125.36,125.63,125.36,125.45,32395.0,125.141,125.4105,125.141,125.2308,32395.0
2021-08-12 11:20:00,125.46,125.82,125.39,125.81,77793.0,125.2408,125.6002,125.1709,125.5902,77793.0
2021-08-12 11:30:00,125.78,125.96,125.7,125.89,45932.0,125.5602,125.7399,125.4804,125.6701,45932.0
2021-08-12 11:40:00,125.85,125.93,125.73,125.82,71357.0,125.6301,125.71,125.5103,125.6002,71357.0
2021-08-12 11:50:00,125.74,125.8,125.6,125.73,23949.0,125.5203,125.5802,125.3806,125.5103,23949.0
2021-08-12 12:00:00,125.74,125.87,125.74,125.78,19019.0,125.5203,125.6501,125.5203,125.5602,19019.0
2021-08-12 12:10:00,125.77,126.06,125.67,125.99,87704.0,125.5503,125.8398,125.4504,125.7699,87704.0
2021-08-12 12:20:00,125.97,126.05,125.86,125.98,60391.0,125.7499,125.8298,125.6401,125.7599,60391.0
2021-08-12 12:30:00,125.96,126.03,125.76,125.81,75109.0,125.7399,125.8098,125.5403,125.5902,75109.0
2021-08-12 12:40:00,125.82,126.01,125.77,126.0,71832.0,125.6002,125.7898,125.5503,125.7799,71832.0
2021-08-12 12:50:00,126.0,126.05,125.8,125.97,67631.0,125.7799,125.8298,125.5802,125.7499,67631.0
2021-08-12 13:00:00,125.96,126.01,125.87,125.91,42916.0,125.7399,125.7898,125.6501,125.69,42916.0
2021-08-12 13:10:00,125.9,125.9,125.7,125.78,46831.0,125.68,125.68,125.4804,125.5602,46831.0
2021-08-12 13:20:00,125.8,125.85,125.68,125.79,53830.0,125.5802,125.6301,125.4604,125.5702,53830.0
2021-08-12 13:30:00,125.79,125.98,125.78,125.98,19897.0,125.5702,125.7599,125.5602,125.7599,19897.0
2021-08-12 13:40:00,125.98,126.14,125.84,126.13,47387.0,125.7599,125.9196,125.6201,125.9096,47387.0
2021-08-12 13:50:00,126.13,126.17,126.05,126.13,40197.0,125.9096,125.9496,125.8298,125.9096,40197.0
2021-08-12 14:00:00,126.15,126.49,126.15,126.49,47067.0,125.9296,126.269,125.9296,126.269,47067.0
2021-08-12 14:10:00,126.49,126.73,126.44,126.71,94160.0,126.269,126.5086,126.2191,126.4886,94160.0
2021-08-12 14:20:00,126.73,127.02,126.7,126.85,124181.0,126.5086,126.7981,126.4786,126.6284,124181.0
2021-08-12 14:30:00,126.88,127.02,126.78,126.87,93477.0,126.6583,126.7981,126.5585,126.6483,93477.0
2021-08-12 14:40:00,126.87,127.08,126.83,126.99,120965.0,126.6483,126.858,126.6084,126.7681,120965.0
2021-08-12 14:50:00,126.98,127.03,126.88,126.99,48457.0,126.7582,126.8081,126.6583,126.7681,48457.0
2021-08-12 15:00:00,126.99,127.25,126.97,127.16,71543.0,126.7681,127.0277,126.7482,126.9378,71543.0
2021-08-12 15:10:00,127.15,127.26,126.72,126.76,78485.0,126.9279,127.0377,126.4986,126.5385,78485.0
2021-08-12 15:20:00,126.76,126.76,126.34,126.4,156904.0,126.5385,126.5385,126.1193,126.1792,156904.0
2021-08-12 15:30:00,126.39,126.78,126.39,126.69,121731.0,126.1692,126.5585,126.1692,126.4687,121731.0
2021-08-12 15:40:00,126.69,126.7,126.5,126.58,110627.0,126.4687,126.4786,126.279,126.3589,110627.0
2021-08-12 15:50:00,126.54,126.87,126.54,126.76,285388.0,126.3189,126.6483,126.3189,126.5385,285388.0
2021-08-13 09:30:00,126.91,127.14,126.56,126.56,95307.0,126.6883,126.9179,126.3389,126.3389,95307.0
2021-08-13 09:40:00,126.61,126.62,126.04,126.16,61731.0,126.3888,126.3988,125.8198,125.9396,61731.0
2021-08-13 09:50:00,126.11,126.12,125.66,125.68,62417.0,125.8897,125.8997,125.4405,125.4604,62417.0
2021-08-13 10:00:00,125.67,126.07,125.39,125.98,79749.0,125.4504,125.8497,125.1709,125.7599,79749.0
2021-08-13 10:10:00,126.01,126.87,126.01,126.78,60097.0,125.7898,126.6483,125.7898,126.5585,60097.0
2021-08-13 10:20:00,126.77,126.78,126.05,126.07,35216.0,126.5485,126.5585,125.8298,125.8497,35216.0
2021-08-13 10:30:00,126.07,126.81,126.05,126.74,33928.0,125.8497,126.5885,125.8298,126.5186,33928.0
2021-08-13 10:40:00,126.76,126.78,126.43,126.57,39241.0,126.5385,126.5585,126.2091,126.3489,39241.0
2021-08-13 10:50:00,126.58,126.87,126.5,126.87,40992.0,126.3589,126.6483,126.279,126.6483,40992.0
2021-08-13 11:00:00,126.87,126.91,126.57,126.75,72460.0,126.6483,126.6883,126.3489,126.5286,72460.0
2021-08-13 11:10:00,126.78,127.09,126.72,127.07,69962.0,126.5585,126.868,126.4986,126.848,69962.0
2021-08-13 11:20:00,127.07,127.23,127.02,127.21,65401.0,126.848,127.0077,126.7981,126.9878,65401.0
2021-08-13 11:30:00,127.2,127.42,127.2,127.23,42278.0,126.9778,127.1974,126.9778,127.0077,42278.0
2021-08-13 11:40:00,127.23,127.3,126.94,127.02,55474.0,127.0077,127.0776,126.7182,126.7981,55474.0
2021-08-13 11:50:00,127.01,127.09,126.84,127.06,42142.0,126.7881,126.868,126.6184,126.838,42142.0
2021-08-13 12:00:00,127.07,127.08,126.89,126.99,11710.0,126.848,126.858,126.6683,126.7681,11710.0
2021-08-13 12:10:00,126.97,127.17,126.97,127.12,11254.0,126.7482,126.9478,126.7482,126.8979,11254.0
2021-08-13 12:20:00,127.11,127.13,126.97,127.01,11670.0,126.8879,126.9079,126.7482,126.7881,11670.0
2021-08-13 12:30:00,127.01,127.06,126.68,126.83,28219.0,126.7881,126.838,126.4587,126.6084,28219.0
2021-08-13 12:40:00,126.8,126.96,126.8,126.86,19725.0,126.5785,126.7382,126.5785,126.6384,19725.0
2021-08-13 12:50:00,126.88,126.95,126.82,126.83,11832.0,126.6583,126.7282,126.5984,126.6084,11832.0
2021-08-13 13:00:00,126.84,126.88,126.62,126.67,14830.0,126.6184,126.6583,126.3988,126.4487,14830.0
2021-08-13 13:10:00,126.68,126.77,126.63,126.66,16723.0,126.4587,126.5485,126.4088,126.4387,16723.0
2021-08-13 13:20:00,126.67,126.69,126.58,126.66,15318.0,126.4487,126.4687,126.3589,126.4387,15318.0
2021-08-13 13:30:00,126.65,126.85,126.58,126.68,32299.0,126.4287,126.6284,126.3589,126.4587,32299.0
2021-08-13 13:40:00,126.67,126.78,126.52,126.58,81340.0,126.4487,126.5585,126.299,126.3589,81340.0
2021-08-13 13:50:00,126.55,126.68,126.55,126.59,20801.0,126.3289,126.4587,126.3289,126.3688,20801.0
2021-08-13 14:00:00,126.57,126.73,126.53,126.56,21061.0,126.3489,126.5086,126.3089,126.3389,21061.0
2021-08-13 14:10:00,126.55,126.57,126.35,126.39,27907.0,126.3289,126.3489,126.1293,126.1692,27907.0
2021-08-13 14:20:00,126.41,126.41,126.15,126.22,24295.0,126.1891,126.1891,125.9296,125.9995,24295.0
2021-08-13 14:30:00,126.22,126.39,126.2,126.23,15628.0,125.9995,126.1692,125.9795,126.0095,15628.0
2021-08-13 14:40:00,126.27,126.29,125.75,125.75,127086.0,126.0494,126.0694,125.5303,125.5303,127086.0
2021-08-13 14:50:00,125.76,125.77,125.4,125.44,135808.0,125.5403,125.5503,125.1809,125.2208,135808.0
2021-08-13 15:00:00,125.42,125.44,125.07,125.07,148312.0,125.2009,125.2208,124.8515,124.8515,148312.0
2021-08-13 15:10:00,125.07,125.32,124.66,125.28,255646.0,124.8515,125.1011,124.4422,125.0611,255646.0
2021-08-13 15:20:00,125.27,125.36,125.0,125.02,86455.0,125.0511,125.141,124.7816,124.8016,86455.0
2021-08-13 15:30:00,125.03,125.03,124.58,124.72,104002.0,124.8116,124.8116,124.3623,124.5021,104002.0
2021-08-13 15:40:00,124.72,124.99,124.62,124.99,227461.0,124.5021,124.7716,124.4023,124.7716,227461.0
2021-08-13 15:50:00,125.01,125.01,124.6,124.79,367072.0,124.7916,124.7916,124.3823,124.572,367072.0
2021-08-16 09:30:00,124.03,124.47,122.6,122.64,368197.0,123.8133,124.2525,122.3858,122.4257,368197.0
2021-08-16 09:40:00,122.6,123.03,122.37,122.87,208040.0,122.3858,122.8151,122.1562,122.6553,208040.0
2021-08-16 09:50:00,122.85,122.93,122.16,122.38,106652.0,122.6354,122.7152,121.9466,122.1662,106652.0
2021-08-16 10:00:00,122.32,122.43,121.52,121.55,230486.0,122.1063,122.2161,121.3077,121.3376,230486.0
2021-08-16 10:10:00,121.52,121.78,121.46,121.65,300744.0,121.3077,121.5672,121.2478,121.4375,300744.0
2021-08-16 10:20:00,121.62,122.22,121.45,121.67,222482.0,121.4075,122.0065,121.2378,121.4574,222482.0
2021-08-16 10:30:00,121.63,122.55,121.53,122.33,104845.0,121.4175,122.3359,121.3177,122.1163,104845.0
2021-08-16 10:40:00,122.34,122.65,122.18,122.64,71212.0,122.1263,122.4357,121.9665,122.4257,71212.0
2021-08-16 10:50:00,122.58,122.6,122.1,122.15,89993.0,122.3658,122.3858,121.8867,121.9366,89993.0
2021-08-16 11:00:00,122.12,122.58,121.99,122.49,71454.0,121.9066,122.3658,121.7769,122.276,71454.0
2021-08-16 11:10:00,122.52,122.71,122.46,122.6,21100.0,122.3059,122.4956,122.2461,122.3858,21100.0
2021-08-16 11:20:00,122.59,122.78,122.52,122.65,13899.0,122.3758,122.5655,122.3059,122.4357,13899.0
2021-08-16 11:30:00,122.69,123.05,122.62,122.98,65262.0,122.4756,122.835,122.4058,122.7651,65262.0
2021-08-16 11:40:00,122.98,123.14,122.81,123.13,16700.0,122.7651,122.9249,122.5954,122.9149,16700.0
2021-08-16 11:50:00,123.12,123.14,122.83,122.97,10682.0,122.9049,122.9249,122.6154,122.7552,10682.0
2021-08-16 12:00:00,122.99,123.06,122.78,122.85,15320.0,122.7751,122.845,122.5655,122.6354,15320.0
2021-08-16 12:10:00,122.91,123.0,122.66,122.66,16353.0,122.6953,122.7851,122.4457,122.4457,16353.0
2021-08-16 12:20:00,122.7,122.8,122.48,122.53,21497.0,122.4856,122.5855,122.266,122.3159,21497.0
2021-08-16 12:30:00,122.51,122.56,122.27,122.27,20731.0,122.296,122.3459,122.0564,122.0564,20731.0
2021-08-16 12:40:00,122.31,122.69,122.31,122.69,45374.0,122.0963,122.4756,122.0963,122.4756,45374.0
2021-08-16 12:50:00,122.69,122.73,122.53,122.54,30030.0,122.4756,122.5156,122.3159,122.3259,30030.0
2021-08-16 13:00:00,122.55,122.7,122.44,122.68,35687.0,122.3359,122.4856,122.2261,122.4657,35687.0
2021-08-16 13:10:00,122.66,122.91,122.64,122.9,23108.0,122.4457,122.6953,122.4257,122.6853,23108.0
2021-08-16 13:20:00,122.91,123.09,122.88,123.05,12365.0,122.6953,122.8749,122.6653,122.835,12365.0
2021-08-16 13:30:00,123.02,123.26,123.01,123.24,25762.0,122.8051,123.0447,122.7951,123.0247,25762.0
2021-08-16 13:40:00,123.25,123.26,123.1,123.23,11640.0,123.0347,123.0447,122.8849,123.0147,11640.0
2021-08-16 13:50:00,123.25,123.25,122.96,123.03,20942.0,123.0347,123.0347,122.7452,122.8151,20942.0
2021-08-16 14:00:00,122.96,123.13,122.93,123.07,27602.0,122.7452,122.9149,122.7152,122.855,27602.0
2021-08-16 14:10:00,123.03,123.17,122.81,122.83,44266.0,122.8151,122.9548,122.5954,122.6154,44266.0
2021-08-16 14:20:00,122.78,122.82,122.58,122.65,21312.0,122.5655,122.6054,122.3658,122.4357,21312.0
2021-08-16 14:30:00,122.68,122.78,122.45,122.46,15412.0,122.4657,122.5655,122.2361,122.2461,15412.0
2021-08-16 14:40:00,122.47,122.81,122.45,122.81,17002.0,122.256,122.5954,122.2361,122.5954,17002.0
2021-08-16 14:50:00,122.77,122.85,122.6,122.73,18837.0,122.5555,122.6354,122.3858,122.5156,18837.0
2021-08-16 15:00:00,122.71,122.71,122.49,122.54,20995.0,122.4956,122.4956,122.276,122.3259,20995.0
2021-08-16 15:10:00,122.53,122.62,122.36,122.42,58344.0,122.3159,122.4058,122.1462,122.2061,58344.0
2021-08-16 15:20:00,122.43,122.59,122.38,122.56,83498.0,122.2161,122.3758,122.1662,122.3459,83498.0
2021-08-16 15:30:00,122.56,122.6,121.99,122.1,165012.0,122.3459,122.3858,121.7769,121.8867,165012.0
2021-08-16 15:40:00,122.1,122.2,122.03,122.13,177960.0,121.8867,121.9865,121.8168,121.9166,177960.0
2021-08-16 15:50:00,122.13,122.13,121.69,121.79,521586.0,121.9166,121.9166,121.4774,121.5772,521586.0
2021-08-17 09:30:00,120.68,121.82,119.83,121.78,362252.0,120.4692,121.6072,119.6206,121.5672,362252.0
2021-08-17 09:40:00,121.7,122.22,121.48,121.85,207243.0,121.4874,122.0065,121.2678,121.6371,207243.0
2021-08-17 09:50:00,121.75,121.87,121.12,121.39,54499.0,121.5373,121.6571,120.9084,121.1779,54499.0
2021-08-17 10:00:00,121.39,121.61,121.04,121.15,40902.0,121.1779,121.3975,120.8285,120.9383,40902.0
2021-08-17 10:10:00,121.25,121.88,121.1,121.72,82708.0,121.0382,121.6671,120.8884,121.5073,82708.0
2021-08-17 10:20:00,121.74,122.55,121.69,122.4,50443.0,121.5273,122.3359,121.4774,122.1862,50443.0
2021-08-17 10:30:00,122.38,122.9,122.28,122.79,104622.0,122.1662,122.6853,122.0664,122.5755,104622.0
2021-08-17 10:40:00,122.84,123.05,122.66,122.74,75614.0,122.6254,122.835,122.4457,122.5256,75614.0
2021-08-17 10:50:00,122.7,122.7,122.33,122.37,53930.0,122.4856,122.4856,122.1163,122.1562,53930.0
2021-08-17 11:00:00,122.37,122.53,122.0,122.11,24050.0,122.1562,122.3159,121.7869,121.8967,24050.0
2021-08-17 11:10:00,122.07,122.18,121.77,122.08,28194.0,121.8567,121.9665,121.5573,121.8667,28194.0
2021-08-17 11:20:00,122.02,122.02,121.78,121.78,33535.0,121.8068,121.8068,121.5672,121.5672,33535.0
2021-08-17 11:30:00,121.73,121.92,121.44,121.44,167977.0,121.5173,121.707,121.2278,121.2278,167977.0
2021-08-17 11:40:00,121.46,121.65,121.42,121.55,91044.0,121.2478,121.4375,121.2079,121.3376,91044.0
2021-08-17 11:50:00,121.55,121.61,121.27,121.38,58264.0,121.3376,121.3975,121.0581,121.1679,58264.0
2021-08-17 12:00:00,121.32,121.47,121.16,121.36,30751.0,121.108,121.2578,120.9483,121.148,30751.0
2021-08-17 12:10:00,121.36,121.62,121.12,121.14,41002.0,121.148,121.4075,120.9084,120.9284,41002.0
2021-08-17 12:20:00,121.14,121.24,121.01,121.19,40978.0,120.9284,121.0282,120.7986,120.9783,40978.0
2021-08-17 12:30:00,121.2,121.21,120.98,121.03,63292.0,120.9883,120.9982,120.7686,120.8185,63292.0
2021-08-17 12:40:00,121.03,121.03,120.75,120.79,52521.0,120.8185,120.8185,120.539,120.579,52521.0
2021-08-17 12:50:00,120.78,121.04,120.74,120.84,155791.0,120.569,120.8285,120.5291,120.6289,155791.0
2021-08-17 13:00:00,120.78,121.63,120.76,121.61,25223.0,120.569,121.4175,120.549,121.3975,25223.0
2021-08-17 13:10:00,121.63,121.8,121.44,121.63,52981.0,121.4175,121.5872,121.2278,121.4175,52981.0
2021-08-17 13:20:00,121.67,122.05,121.61,122.05,28118.0,121.4574,121.8368,121.3975,121.8368,28118.0
2021-08-17 13:30:00,122.06,122.09,121.93,121.97,168129.0,121.8467,121.8767,121.717,121.7569,168129.0
2021-08-17 13:40:00,121.95,122.04,121.69,121.75,62882.0,121.7369,121.8268,121.4774,121.5373,62882.0
2021-08-17 13:50:00,121.76,122.11,121.71,122.02,63923.0,121.5473,121.8967,121.4974,121.8068,63923.0
2021-08-17 14:00:00,122.0,122.19,121.95,122.12,35570.0,121.7869,121.9765,121.7369,121.9066,35570.0
2021-08-17 14:10:00,122.14,122.3,121.96,122.18,30125.0,121.9266,122.0863,121.7469,121.9665,30125.0
2021-08-17 14:20:00,122.18,122.18,121.74,121.81,26432.0,121.9665,121.9665,121.5273,121.5972,26432.0
2021-08-17 14:30:00,121.82,121.98,121.74,121.96,26735.0,121.6072,121.7669,121.5273,121.7469,26735.0
2021-08-17 14:40:00,121.93,122.49,121.9,122.38,31617.0,121.717,122.276,121.687,122.1662,31617.0
2021-08-17 14:50:00,122.42,122.84,122.4,122.79,41552.0,122.2061,122.6254,122.1862,122.5755,41552.0
2021-08-17 15:00:00,122.77,123.29,122.76,123.21,119534.0,122.5555,123.0746,122.5455,122.9947,119534.0
2021-08-17 15:10:00,123.2,123.3,123.04,123.23,345732.0,122.9848,123.0846,122.825,123.0147,345732.0
2021-08-17 15:20:00,123.25,123.72,123.08,123.67,122581.0,123.0347,123.5038,122.865,123.4539,122581.0
2021-08-17 15:30:00,123.68,123.82,123.31,123.32,196217.0,123.4639,123.6037,123.0946,123.1045,196217.0
2021-08-17 15:40:00,123.31,123.44,123.14,123.26,164707.0,123.0946,123.2243,122.9249,123.0447,164707.0
2021-08-17 15:50:00,123.25,123.81,123.23,123.7,327416.0,123.0347,123.5937,123.0147,123.4839,327416.0
2021-08-18 09:30:00,123.73,124.18,122.82,123.04,121169.0,123.5138,123.963,122.6054,122.825,121169.0
2021-08-18 09:40:00,123.08,123.28,122.2,122.42,205688.0,122.865,123.0646,121.9865,122.2061,205688.0
2021-08-18 09:50:00,122.43,122.74,122.12,122.66,118728.0,122.2161,122.5256,121.9066,122.4457,118728.0
2021-08-18 10:00:00,122.69,122.69,121.97,122.26,87495.0,122.4756,122.4756,121.7569,122.0464,87495.0
2021-08-18 10:10:00,122.26,122.91,122.18,122.81,66973.0,122.0464,122.6953,121.9665,122.5954,66973.0
2021-08-18 10:20:00,122.79,122.92,122.62,122.7,56967.0,122.5755,122.7052,122.4058,122.4856,56967.0
2021-08-18 10:30:00,122.81,123.17,122.81,123.13,42829.0,122.5954,122.9548,122.5954,122.9149,42829.0
2021-08-18 10:40:00,123.1,123.35,122.95,123.34,40101.0,122.8849,123.1345,122.7352,123.1245,40101.0
2021-08-18 10:50:00,123.38,123.93,123.35,123.87,63744.0,123.1644,123.7135,123.1345,123.6536,63744.0
2021-08-18 11:00:00,123.86,124.0,123.59,123.6,33479.0,123.6436,123.7834,123.3741,123.3841,33479.0
2021-08-18 11:10:00,123.61,123.72,123.19,123.35,121447.0,123.394,123.5038,122.9748,123.1345,121447.0
2021-08-18 11:20:00,123.34,123.73,123.3,123.58,38435.0,123.1245,123.5138,123.0846,123.3641,38435.0
2021-08-18 11:30:00,123.59,123.65,123.39,123.63,25228.0,123.3741,123.434,123.1744,123.414,25228.0
2021-08-18 11:40:00,123.55,123.59,123.35,123.39,21591.0,123.3341,123.3741,123.1345,123.1744,21591.0
2021-08-18 11:50:00,123.4,123.61,123.21,123.58,20210.0,123.1844,123.394,122.9947,123.3641,20210.0
2021-08-18 12:00:00,123.53,123.75,123.53,123.72,9827.0,123.3142,123.5338,123.3142,123.5038,9827.0
2021-08-18 12:10:00,123.73,123.74,123.44,123.6,15283.0,123.5138,123.5238,123.2243,123.3841,15283.0
2021-08-18 12:20:00,123.64,123.68,123.4,123.61,8288.0,123.424,123.4639,123.1844,123.394,8288.0
2021-08-18 12:30:00,123.64,123.8,123.59,123.79,15067.0,123.424,123.5837,123.3741,123.5737,15067.0
2021-08-18 12:40:00,123.79,123.85,123.66,123.81,22586.0,123.5737,123.6336,123.444,123.5937,22586.0
2021-08-18 12:50:00,123.81,123.93,123.76,123.91,74484.0,123.5937,123.7135,123.5438,123.6935,74484.0
2021-08-18 13:00:00,123.92,124.0,123.88,123.95,30739.0,123.7035,123.7834,123.6636,123.7334,30739.0
2021-08-18 13:10:00,123.94,124.29,123.94,124.11,46972.0,123.7235,124.0729,123.7235,123.8932,46972.0
2021-08-18 13:20:00,124.12,124.12,123.92,124.03,11847.0,123.9031,123.9031,123.7035,123.8133,11847.0
2021-08-18 13:30:00,124.0,124.02,123.72,123.79,21009.0,123.7834,123.8033,123.5038,123.5737,21009.0
2021-08-18 13:40:00,123.81,123.85,123.74,123.82,12078.0,123.5937,123.6336,123.5238,123.6037,12078.0
2021-08-18 13:50:00,123.83,123.92,123.78,123.83,8532.0,123.6137,123.7035,123.5637,123.6137,8532.0
2021-08-18 14:00:00,123.82,124.33,123.81,124.11,17953.0,123.6037,124.1128,123.5937,123.8932,17953.0
2021-08-18 14:10:00,124.13,124.18,123.34,123.63,75918.0,123.9131,123.963,123.1245,123.414,75918.0
2021-08-18 14:20:00,123.61,124.24,123.58,124.22,39690.0,123.394,124.0229,123.3641,124.003,39690.0
2021-08-18 14:30:00,124.22,124.42,124.19,124.2,51667.0,124.003,124.2026,123.973,123.983,51667.0
2021-08-18 14:40:00,124.22,124.31,124.03,124.08,85387.0,124.003,124.0928,123.8133,123.8632,85387.0
2021-08-18 14:50:00,124.1,124.1,123.86,124.01,24498.0,123.8832,123.8832,123.6436,123.7933,24498.0
2021-08-18 15:00:00,124.0,124.0,123.53,123.53,55176.0,123.7834,123.7834,123.3142,123.3142,55176.0
2021-08-18 15:10:00,123.53,123.7,123.29,123.36,93330.0,123.3142,123.4839,123.0746,123.1445,93330.0
2021-08-18 15:20:00,123.37,123.39,122.6,122.66,163431.0,123.1545,123.1744,122.3858,122.4457,163431.0
2021-08-18 15:30:00,122.64,122.73,122.42,122.61,216135.0,122.4257,122.5156,122.2061,122.3958,216135.0
2021-08-18 15:40:00,122.61,122.65,122.17,122.19,194881.0,122.3958,122.4357,121.9566,121.9765,194881.0
2021-08-18 15:50:00,122.17,122.18,121.58,121.64,528895.0,121.9566,121.9665,121.3676,121.4275,528895.0
2021-08-19 09:30:00,120.65,121.54,120.44,121.12,215759.0,120.4392,121.3277,120.2296,120.9084,215759.0
2021-08-19 09:40:00,121.08,121.42,120.56,121.08,86771.0,120.8685,121.2079,120.3494,120.8685,86771.0
2021-08-19 09:50:00,121.14,121.38,120.64,121.1,158643.0,120.9284,121.1679,120.4292,120.8884,158643.0
2021-08-19 10:00:00,121.1,121.31,120.81,121.13,66731.0,120.8884,121.0981,120.5989,120.9184,66731.0
2021-08-19 10:10:00,121.13,121.25,120.78,120.78,113318.0,120.9184,121.0382,120.569,120.569,113318.0
2021-08-19 10:20:00,120.78,120.91,120.54,120.77,104413.0,120.569,120.6988,120.3294,120.559,104413.0
2021-08-19 10:30:00,120.76,120.79,120.36,120.5,141112.0,120.549,120.579,120.1497,120.2895,141112.0
2021-08-19 10:40:00,120.46,120.62,120.15,120.26,162628.0,120.2495,120.4093,119.9401,120.0499,162628.0
2021-08-19 10:50:00,120.29,120.71,120.2,120.67,103346.0,120.0798,120.4991,119.99,120.4592,103346.0
2021-08-19 11:00:00,120.64,120.82,120.35,120.48,71874.0,120.4292,120.6089,120.1397,120.2695,71874.0
2021-08-19 11:10:00,120.5,120.6,120.23,120.37,90591.0,120.2895,120.3893,120.0199,120.1597,90591.0
2021-08-19 11:20:00,120.43,120.45,120.04,120.09,67323.0,120.2196,120.2396,119.8303,119.8802,67323.0
2021-08-19 11:30:00,120.11,120.32,119.95,120.09,71974.0,119.9002,120.1098,119.7404,119.8802,71974.0
2021-08-19 11:40:00,120.1,120.56,120.07,120.51,52239.0,119.8902,120.3494,119.8602,120.2995,52239.0
2021-08-19 11:50:00,120.52,121.05,120.52,120.93,133732.0,120.3094,120.8385,120.3094,120.7187,133732.0
2021-08-19 12:00:00,121.0,121.17,120.85,120.91,217560.0,120.7886,120.9583,120.6389,120.6988,217560.0
2021-08-19 12:10:00,120.9,121.13,120.84,120.88,80136.0,120.6888,120.9184,120.6289,120.6688,80136.0
2021-08-19 12:20:00,120.89,120.99,120.8,120.89,40686.0,120.6788,120.7786,120.589,120.6788,40686.0
2021-08-19 12:30:00,120.92,121.09,120.73,121.04,37293.0,120.7087,120.8784,120.5191,120.8285,37293.0
2021-08-19 12:40:00,121.05,121.07,120.79,120.86,36414.0,120.8385,120.8585,120.579,120.6488,36414.0
2021-08-19 12:50:00,120.86,121.16,120.71,121.13,36849.0,120.6488,120.9483,120.4991,120.9184,36849.0
2021-08-19 13:00:00,121.12,121.12,120.64,120.65,43842.0,120.9084,120.9084,120.4292,120.4392,43842.0
2021-08-19 13:10:00,120.67,120.76,120.34,120.42,49687.0,120.4592,120.549,120.1298,120.2096,49687.0
2021-08-19 13:20:00,120.38,120.51,120.11,120.12,78973.0,120.1697,120.2995,119.9002,119.9101,78973.0
2021-08-19 13:30:00,120.15,120.22,120.02,120.2,58605.0,119.9401,120.01,119.8103,119.99,58605.0
2021-08-19 13:40:00,120.23,120.47,120.07,120.12,125323.0,120.0199,120.2595,119.8602,119.9101,125323.0
2021-08-19 13:50:00,120.1,120.13,119.66,119.69,66386.0,119.8902,119.9201,119.4509,119.4809,66386.0
2021-08-19 14:00:00,119.7,119.82,119.59,119.82,62945.0,119.4909,119.6107,119.3811,119.6107,62945.0
2021-08-19 14:10:00,119.81,119.85,119.51,119.71,62181.0,119.6007,119.6406,119.3012,119.5009,62181.0
2021-08-19 14:20:00,119.7,119.82,119.56,119.62,156056.0,119.4909,119.6107,119.3511,119.411,156056.0
2021-08-19 14:30:00,119.62,120.3,119.33,120.07,118346.0,119.411,120.0898,119.1215,119.8602,118346.0
2021-08-19 14:40:00,120.05,120.13,119.91,119.99,72733.0,119.8403,119.9201,119.7005,119.7804,72733.0
2021-08-19 14:50:00,119.97,119.98,119.65,119.77,42848.0,119.7604,119.7704,119.441,119.5607,42848.0
2021-08-19 15:00:00,119.79,120.33,119.79,120.08,75777.0,119.5807,120.1198,119.5807,119.8702,75777.0
2021-08-19 15:10:00,120.1,120.18,119.81,119.82,126281.0,119.8902,119.97,119.6007,119.6107,126281.0
2021-08-19 15:20:00,119.84,119.9,119.62,119.75,82091.0,119.6306,119.6905,119.411,119.5408,82091.0
2021-08-19 15:30:00,119.75,119.89,119.29,119.3,187764.0,119.5408,119.6805,119.0816,119.0916,187764.0
2021-08-19 15:40:00,119.29,119.3,118.99,119.0,202481.0,119.0816,119.0916,118.7821,118.7921,202481.0
2021-08-19 15:50:00,118.99,119.15,118.49,118.72,449056.0,118.7821,118.9418,118.283,118.5126,449056.0
2021-08-20 09:30:00,119.14,119.39,118.5,119.28,297496.0,118.9319,119.1814,118.293,119.0716,297496.0
2021-08-20 09:40:00,119.27,119.88,119.11,119.72,88731.0,119.0616,119.6706,118.9019,119.5108,88731.0
2021-08-20 09:50:00,119.71,119.8,119.33,119.65,182569.0,119.5009,119.5907,119.1215,119.441,182569.0
2021-08-20 10:00:00,119.62,120.47,119.62,120.43,117907.0,119.411,120.2595,119.411,120.2196,117907.0
2021-08-20 10:10:00,120.42,120.95,120.24,120.75,193631.0,120.2096,120.7387,120.0299,120.539,193631.0
2021-08-20 10:20:00,120.75,121.12,120.52,120.54,145520.0,120.539,120.9084,120.3094,120.3294,145520.0
2021-08-20 10:30:00,120.57,121.01,120.53,120.99,126879.0,120.3594,120.7986,120.3194,120.7786,126879.0
2021-08-20 10:40:00,121.01,121.34,120.9,121.32,184288.0,120.7986,121.128,120.6888,121.108,184288.0
2021-08-20 10:50:00,121.31,121.53,121.18,121.2,171685.0,121.0981,121.3177,120.9683,120.9883,171685.0
2021-08-20 11:00:00,121.22,121.49,121.05,121.21,83555.0,121.0082,121.2777,120.8385,120.9982,83555.0
2021-08-20 11:10:00,121.2,121.58,121.19,121.5,81939.0,120.9883,121.3676,120.9783,121.2877,81939.0
2021-08-20 11:20:00,121.51,121.9,121.42,121.89,115474.0,121.2977,121.687,121.2079,121.677,115474.0
2021-08-20 11:30:00,121.86,121.88,121.68,121.76,98441.0,121.6471,121.6671,121.4674,121.5473,98441.0
2021-08-20 11:40:00,121.76,121.82,121.48,121.48,162075.0,121.5473,121.6072,121.2678,121.2678,162075.0
2021-08-20 11:50:00,121.46,121.64,121.28,121.59,85867.0,121.2478,121.4275,121.0681,121.3776,85867.0
2021-08-20 12:00:00,121.59,121.9,121.59,121.75,92299.0,121.3776,121.687,121.3776,121.5373,92299.0
2021-08-20 12:10:00,121.77,122.09,121.75,122.02,110107.0,121.5573,121.8767,121.5373,121.8068,110107.0
2021-08-20 12:20:00,122.02,122.33,121.89,122.28,93954.0,121.8068,122.1163,121.677,122.0664,93954.0
2021-08-20 12:30:00,122.27,122.35,122.13,122.28,82764.0,122.0564,122.1362,121.9166,122.0664,82764.0
2021-08-20 12:40:00,122.3,122.7,122.28,122.65,147812.0,122.0863,122.4856,122.0664,122.4357,147812.0
2021-08-20 12:50:00,122.67,122.88,122.49,122.56,188200.0,122.4557,122.6653,122.276,122.3459,188200.0
2021-08-20 13:00:00,122.59,122.66,122.28,122.35,107698.0,122.3758,122.4457,122.0664,122.1362,107698.0
2021-08-20 13:10:00,122.39,122.62,122.39,122.53,34918.0,122.1762,122.4058,122.1762,122.3159,34918.0
2021-08-20 13:20:00,122.53,122.72,122.48,122.55,39108.0,122.3159,122.5056,122.266,122.3359,39108.0
2021-08-20 13:30:00,122.56,122.69,122.23,122.24,84066.0,122.3459,122.4756,122.0165,122.0264,84066.0
2021-08-20 13:40:00,122.27,122.48,122.07,122.21,114357.0,122.0564,122.266,121.8567,121.9965,114357.0
2021-08-20 13:50:00,122.2,122.4,122.12,122.12,38251.0,121.9865,122.1862,121.9066,121.9066,38251.0
2021-08-20 14:00:00,122.1,122.59,122.1,122.56,37101.0,121.8867,122.3758,121.8867,122.3459,37101.0
2021-08-20 14:10:00,122.58,122.6,122.29,122.32,35303.0,122.3658,122.3858,122.0763,122.1063,35303.0
2021-08-20 14:20:00,122.29,122.3,122.03,122.08,60186.0,122.0763,122.0863,121.8168,121.8667,60186.0
2021-08-20 14:30:00,122.09,122.13,121.52,121.64,131834.0,121.8767,121.9166,121.3077,121.4275,131834.0
2021-08-20 14:40:00,121.62,121.86,121.6,121.61,113731.0,121.4075,121.6471,121.3876,121.3975,113731.0
2021-08-20 14:50:00,121.63,121.95,121.63,121.87,48014.0,121.4175,121.7369,121.4175,121.6571,48014.0
2021-08-20 15:00:00,121.88,122.25,121.84,122.1,47578.0,121.6671,122.0364,121.6271,121.8867,47578.0
2021-08-20 15:10:00,122.11,122.36,121.98,121.98,61482.0,121.8967,122.1462,121.7669,121.7669,61482.0
2021-08-20 15:20:00,121.97,122.23,121.94,122.01,60859.0,121.7569,122.0165,121.727,121.7968,60859.0
2021-08-20 15:30:00,122.02,122.08,121.89,121.98,63589.0,121.8068,121.8667,121.677,121.7669,63589.0
2021-08-20 15:40:00,121.98,122.0,121.73,121.8,111344.0,121.7669,121.7869,121.5173,121.5872,111344.0
2021-08-20 15:50:00,121.81,122.19,121.81,122.13,514306.0,121.5972,121.9765,121.5972,121.9166,514306.0
2021-08-23 09:30:00,123.87,125.24,123.65,124.9,617923.0,123.6536,125.0212,123.434,124.6818,617923.0
2021-08-23 09:40:00,124.9,126.4,124.87,126.37,454609.0,124.6818,126.1792,124.6518,126.1492,454609.0
2021-08-23 09:50:00,126.37,126.71,126.12,126.69,550830.0,126.1492,126.4886,125.8997,126.4687,550830.0
2021-08-23 10:00:00,126.74,126.85,126.41,126.76,370433.0,126.5186,126.6284,126.1891,126.5385,370433.0
2021-08-23 10:10:00,126.77,127.23,126.72,126.99,224711.0,126.5485,127.0077,126.4986,126.7681,224711.0
2021-08-23 10:20:00,127.01,127.21,126.95,127.08,256753.0,126.7881,126.9878,126.7282,126.858,256753.0
2021-08-23 10:30:00,127.1,127.32,126.98,127.08,282071.0,126.8779,127.0976,126.7582,126.858,282071.0
2021-08-23 10:40:00,127.08,127.63,126.98,127.62,184292.0,126.858,127.407,126.7582,127.397,184292.0
2021-08-23 10:50:00,127.62,127.85,127.53,127.68,130612.0,127.397,127.6266,127.3072,127.4569,130612.0
2021-08-23 11:00:00,127.69,127.74,126.96,127.13,170828.0,127.4669,127.5168,126.7382,126.9079,170828.0
2021-08-23 11:10:00,127.13,127.17,126.8,126.93,136757.0,126.9079,126.9478,126.5785,126.7082,136757.0
2021-08-23 11:20:00,126.9,127.22,126.7,127.18,99894.0,126.6783,126.9977,126.4786,126.9578,99894.0
2021-08-23 11:30:00,127.17,127.26,126.89,126.94,93042.0,126.9478,127.0377,126.6683,126.7182,93042.0
2021-08-23 11:40:00,126.91,126.97,126.81,126.9,62873.0,126.6883,126.7482,126.5885,126.6783,62873.0
2021-08-23 11:50:00,126.88,127.08,126.73,127.08,50231.0,126.6583,126.858,126.5086,126.858,50231.0
2021-08-23 12:00:00,127.12,127.19,126.92,126.95,50034.0,126.8979,126.9678,126.6983,126.7282,50034.0
2021-08-23 12:10:00,126.95,126.99,126.82,126.83,54525.0,126.7282,126.7681,126.5984,126.6084,54525.0
2021-08-23 12:20:00,126.82,126.92,126.68,126.81,49205.0,126.5984,126.6983,126.4587,126.5885,49205.0
2021-08-23 12:30:00,126.82,127.08,126.74,127.03,70812.0,126.5984,126.858,126.5186,126.8081,70812.0
2021-08-23 12:40:00,127.03,127.12,126.9,126.9,57662.0,126.8081,126.8979,126.6783,126.6783,57662.0
2021-08-23 12:50:00,126.9,127.24,126.8,126.96,81494.0,126.6783,127.0177,126.5785,126.7382,81494.0
2021-08-23 13:00:00,126.98,127.02,126.93,127.01,32175.0,126.7582,126.7981,126.7082,126.7881,32175.0
2021-08-23 13:10:00,127.01,127.17,126.96,127.16,59834.0,126.7881,126.9478,126.7382,126.9378,59834.0
2021-08-23 13:20:00,127.16,127.5,127.11,127.4,40101.0,126.9378,127.2772,126.8879,127.1774,40101.0
2021-08-23 13:30:00,127.4,127.5,127.31,127.36,42940.0,127.1774,127.2772,127.0876,127.1375,42940.0
2021-08-23 13:40:00,127.36,127.59,127.31,127.46,170489.0,127.1375,127.3671,127.0876,127.2373,170489.0
2021-08-23 13:50:00,127.46,127.63,127.44,127.45,61756.0,127.2373,127.407,127.2173,127.2273,61756.0
2021-08-23 14:00:00,127.45,127.67,127.45,127.6,80242.0,127.2273,127.4469,127.2273,127.3771,80242.0
2021-08-23 14:10:00,127.62,127.68,127.45,127.61,75230.0,127.397,127.4569,127.2273,127.3871,75230.0
2021-08-23 14:20:00,127.61,127.79,127.59,127.71,80354.0,127.3871,127.5667,127.3671,127.4869,80354.0
2021-08-23 14:30:00,127.71,127.73,127.6,127.61,108724.0,127.4869,127.5068,127.3771,127.3871,108724.0
2021-08-23 14:40:00,127.59,127.6,127.37,127.44,75362.0,127.3671,127.3771,127.1475,127.2173,75362.0
2021-08-23 14:50:00,127.45,127.47,127.22,127.43,78160.0,127.2273,127.2473,126.9977,127.2074,78160.0
2021-08-23 15:00:00,127.44,127.5,126.93,126.93,53620.0,127.2173,127.2772,126.7082,126.7082,53620.0
2021-08-23 15:10:00,126.95,127.02,126.84,126.85,96586.0,126.7282,126.7981,126.6184,126.6284,96586.0
2021-08-23 15:20:00,126.83,127.42,126.76,127.39,114028.0,126.6084,127.1974,126.5385,127.1674,114028.0
2021-08-23 15:30:00,127.38,127.55,127.3,127.52,109692.0,127.1575,127.3272,127.0776,127.2972,109692.0
2021-08-23 15:40:00,127.51,127.63,127.23,127.56,275735.0,127.2872,127.407,127.0077,127.3371,275735.0
2021-08-23 15:50:00,127.56,127.81,127.48,127.73,569367.0,127.3371,127.5867,127.2573,127.5068,569367.0
2021-08-24 09:30:00,127.7,127.88,126.66,126.72,212236.0,127.4769,127.6566,126.4387,126.4986,212236.0
2021-08-24 09:40:00,126.72,126.93,126.46,126.78,82671.0,126.4986,126.7082,126.2391,126.5585,82671.0
2021-08-24 09:50:00,126.72,126.97,126.52,126.77,107718.0,126.4986,126.7482,126.299,126.5485,107718.0
2021-08-24 10:00:00,126.81,126.81,126.27,126.56,236733.0,126.5885,126.5885,126.0494,126.3389,236733.0
2021-08-24 10:10:00,126.52,126.69,126.29,126.61,122041.0,126.299,126.4687,126.0694,126.3888,122041.0
2021-08-24 10:20:00,126.62,126.88,126.46,126.56,77007.0,126.3988,126.6583,126.2391,126.3389,77007.0
2021-08-24 10:30:00,126.57,127.09,126.56,127.09,153341.0,126.3489,126.868,126.3389,126.868,153341.0
2021-08-24 10:40:00,127.07,127.29,126.88,126.91,65147.0,126.848,127.0676,126.6583,126.6883,65147.0
2021-08-24 10:50:00,126.91,126.97,126.68,126.92,94521.0,126.6883,126.7482,126.4587,126.6983,94521.0
2021-08-24 11:00:00,126.92,127.1,126.9,127.07,64514.0,126.6983,126.8779,126.6783,126.848,64514.0
2021-08-24 11:10:00,127.09,127.24,126.9,126.99,42284.0,126.868,127.0177,126.6783,126.7681,42284.0
2021-08-24 11:20:00,127.0,127.1,126.82,126.86,40220.0,126.7781,126.8779,126.5984,126.6384,40220.0
2021-08-24 11:30:00,126.83,126.9,126.31,126.33,81879.0,126.6084,126.6783,126.0893,126.1093,81879.0
2021-08-24 11:40:00,126.31,126.46,126.16,126.2,51776.0,126.0893,126.2391,125.9396,125.9795,51776.0
2021-08-24 11:50:00,126.22,126.23,125.89,125.95,124073.0,125.9995,126.0095,125.6701,125.73,124073.0
2021-08-24 12:00:00,125.95,126.04,125.85,125.97,131728.0,125.73,125.8198,125.6301,125.7499,131728.0
2021-08-24 12:10:00,125.98,126.24,125.96,125.97,56960.0,125.7599,126.0194,125.7399,125.7499,56960.0
2021-08-24 12:20:00,125.97,126.08,125.88,126.04,34346.0,125.7499,125.8597,125.6601,125.8198,34346.0
2021-08-24 12:30:00,126.03,126.08,125.93,126.01,43932.0,125.8098,125.8597,125.71,125.7898,43932.0
2021-08-24 12:40:00,126.02,126.41,126.02,126.19,56468.0,125.7998,126.1891,125.7998,125.9695,56468.0
2021-08-24 12:50:00,126.22,126.45,126.2,126.45,56902.0,125.9995,126.2291,125.9795,126.2291,56902.0
2021-08-24 13:00:00,126.45,126.69,126.45,126.64,59992.0,126.2291,126.4687,126.2291,126.4187,59992.0
2021-08-24 13:10:00,126.62,126.63,126.4,126.5,32431.0,126.3988,126.4088,126.1792,126.279,32431.0
2021-08-24 13:20:00,126.52,126.57,126.43,126.57,25830.0,126.299,126.3489,126.2091,126.3489,25830.0
2021-08-24 13:30:00,126.56,126.6,126.47,126.58,26176.0,126.3389,126.3788,126.249,126.3589,26176.0
2021-08-24 13:40:00,126.55,126.8,126.55,126.77,57193.0,126.3289,126.5785,126.3289,126.5485,57193.0
2021-08-24 13:50:00,126.75,126.82,126.67,126.76,31462.0,126.5286,126.5984,126.4487,126.5385,31462.0
2021-08-24 14:00:00,126.75,126.98,126.75,126.97,105415.0,126.5286,126.7582,126.5286,126.7482,105415.0
2021-08-24 14:10:00,126.96,127.08,126.91,126.95,37639.0,126.7382,126.858,126.6883,126.7282,37639.0
2021-08-24 14:20:00,126.96,126.97,126.66,126.68,36626.0,126.7382,126.7482,126.4387,126.4587,36626.0
2021-08-24 14:30:00,126.69,126.75,126.48,126.52,39628.0,126.4687,126.5286,126.259,126.299,39628.0
2021-08-24 14:40:00,126.52,126.87,126.4,126.85,50915.0,126.299,126.6483,126.1792,126.6284,50915.0
2021-08-24 14:50:00,126.86,127.13,126.83,127.1,55325.0,126.6384,126.9079,126.6084,126.8779,55325.0
2021-08-24 15:00:00,127.11,127.37,127.08,127.36,66015.0,126.8879,127.1475,126.858,127.1375,66015.0
2021-08-24 15:10:00,127.34,127.66,127.33,127.63,69331.0,127.1175,127.437,127.1075,127.407,69331.0
2021-08-24 15:20:00,127.63,127.63,127.33,127.53,84989.0,127.407,127.407,127.1075,127.3072,84989.0
2021-08-24 15:30:00,127.53,127.58,127.42,127.57,75210.0,127.3072,127.3571,127.1974,127.3471,75210.0
2021-08-24 15:40:00,127.56,127.57,127.47,127.49,124457.0,127.3371,127.3471,127.2473,127.2673,124457.0
2021-08-24 15:50:00,127.48,127.76,127.48,127.73,173672.0,127.2573,127.5368,127.2573,127.5068,173672.0
2021-08-25 09:30:00,127.36,127.92,126.45,127.49,110076.0,127.1375,127.6965,126.2291,127.2673,110076.0
2021-08-25 09:40:00,127.39,128.15,127.27,128.14,93387.0,127.1674,127.9261,127.0476,127.9161,93387.0
2021-08-25 09:50:00,128.13,128.13,127.66,127.84,53993.0,127.9061,127.9061,127.437,127.6167,53993.0
2021-08-25 10:00:00,127.85,128.17,127.68,127.91,34482.0,127.6266,127.9461,127.4569,127.6865,34482.0
2021-08-25 10:10:00,127.95,128.4,127.91,128.32,77895.0,127.7265,128.1757,127.6865,128.0958,77895.0
2021-08-25 10:20:00,128.29,128.52,128.14,128.43,85723.0,128.0659,128.2955,127.9161,128.2056,85723.0
2021-08-25 10:30:00,128.42,128.8,128.36,128.44,57371.0,128.1956,128.575,128.1357,128.2156,57371.0
2021-08-25 10:40:00,128.43,128.43,127.54,127.79,109603.0,128.2056,128.2056,127.3172,127.5667,109603.0
2021-08-25 10:50:00,127.8,127.99,127.71,127.97,47008.0,127.5767,127.7664,127.4869,127.7464,47008.0
2021-08-25 11:00:00,127.97,128.11,127.77,127.77,40988.0,127.7464,127.8862,127.5468,127.5468,40988.0
2021-08-25 11:10:00,127.78,128.14,127.65,128.13,42598.0,127.5568,127.9161,127.427,127.9061,42598.0
2021-08-25 11:20:00,128.11,128.41,128.07,128.36,37138.0,127.8862,128.1857,127.8462,128.1357,37138.0
2021-08-25 11:30:00,128.36,128.76,128.29,128.74,88917.0,128.1357,128.535,128.0659,128.5151,88917.0
2021-08-25 11:40:00,128.76,128.78,128.61,128.77,52908.0,128.535,128.555,128.3853,128.545,52908.0
2021-08-25 11:50:00,128.77,129.09,128.76,129.05,46503.0,128.545,128.8645,128.535,128.8245,46503.0
2021-08-25 12:00:00,129.04,129.31,129.01,129.09,46354.0,128.8146,129.0841,128.7846,128.8645,46354.0
2021-08-25 12:10:00,129.09,129.29,129.08,129.2,78747.0,128.8645,129.0641,128.8545,128.9743,78747.0
2021-08-25 12:20:00,129.2,129.37,129.02,129.11,65322.0,128.9743,129.144,128.7946,128.8844,65322.0
2021-08-25 12:30:00,129.11,129.21,129.05,129.2,25878.0,128.8844,128.9843,128.8245,128.9743,25878.0
2021-08-25 12:40:00,129.23,129.5,129.22,129.28,56823.0,129.0042,129.2738,128.9942,129.0541,56823.0
2021-08-25 12:50:00,129.29,129.52,129.27,129.46,25640.0,129.0641,129.2937,129.0442,129.2338,25640.0
2021-08-25 13:00:00,129.45,129.56,129.33,129.54,113320.0,129.2238,129.3336,129.104,129.3137,113320.0
2021-08-25 13:10:00,129.55,129.61,129.39,129.59,43835.0,129.3237,129.3836,129.1639,129.3636,43835.0
2021-08-25 13:20:00,129.57,129.58,129.49,129.53,71358.0,129.3436,129.3536,129.2638,129.3037,71358.0
2021-08-25 13:30:00,129.51,129.62,129.48,129.54,54749.0,129.2837,129.3935,129.2538,129.3137,54749.0
2021-08-25 13:40:00,129.55,129.63,129.43,129.51,36689.0,129.3237,129.4035,129.2039,129.2837,36689.0
2021-08-25 13:50:00,129.52,129.54,129.3,129.49,36200.0,129.2937,129.3137,129.0741,129.2638,36200.0
2021-08-25 14:00:00,129.44,129.75,129.42,129.66,68969.0,129.2139,129.5233,129.1939,129.4335,68969.0
2021-08-25 14:10:00,129.66,129.76,129.63,129.72,32703.0,129.4335,129.5333,129.4035,129.4934,32703.0
2021-08-25 14:20:00,129.71,129.88,129.62,129.88,79254.0,129.4834,129.6531,129.3935,129.6531,79254.0
2021-08-25 14:30:00,129.89,129.89,129.36,129.36,66776.0,129.6631,129.6631,129.134,129.134,66776.0
2021-08-25 14:40:00,129.35,129.4,129.19,129.37,88443.0,129.124,129.1739,128.9643,129.144,88443.0
2021-08-25 14:50:00,129.36,129.51,129.25,129.5,44056.0,129.134,129.2837,129.0242,129.2738,44056.0
2021-08-25 15:00:00,129.51,129.53,129.22,129.26,46473.0,129.2837,129.3037,128.9942,129.0342,46473.0
2021-08-25 15:10:00,129.28,129.31,128.69,128.73,167332.0,129.0541,129.0841,128.4652,128.5051,167332.0
2021-08-25 15:20:00,128.73,129.23,128.69,129.06,57227.0,128.5051,129.0042,128.4652,128.8345,57227.0
2021-08-25 15:30:00,129.08,129.15,128.78,128.81,57615.0,128.8545,128.9244,128.555,128.585,57615.0
2021-08-25 15:40:00,128.81,129.06,128.8,128.88,119460.0,128.585,128.8345,128.575,128.6548,119460.0
2021-08-25 15:50:00,128.89,129.21,128.88,128.99,408901.0,128.6648,128.9843,128.6548,128.7646,408901.0
2021-08-26 09:30:00,128.98,130.33,128.72,130.07,174749.0,128.7547,130.1023,128.4951,129.8428,174749.0
2021-08-26 09:40:00,130.07,130.37,129.82,129.88,138363.0,129.8428,130.1422,129.5932,129.6531,138363.0
2021-08-26 09:50:00,129.79,130.21,129.56,130.06,71291.0,129.5632,129.9825,129.3336,129.8328,71291.0
2021-08-26 10:00:00,130.04,130.8,130.04,130.72,115179.0,129.8128,130.5715,129.8128,130.4916,115179.0
2021-08-26 10:10:00,130.66,131.05,130.63,130.99,145365.0,130.4317,130.821,130.4018,130.7611,145365.0
2021-08-26 10:20:00,130.92,131.04,129.81,130.32,112757.0,130.6913,130.8111,129.5832,130.0923,112757.0
2021-08-26 10:30:00,130.36,130.45,129.74,129.96,79175.0,130.1322,130.2221,129.5133,129.7329,79175.0
2021-08-26 10:40:00,129.94,130.02,129.21,129.22,157830.0,129.713,129.7928,128.9843,128.9942,157830.0
2021-08-26 10:50:00,129.22,129.34,128.61,128.79,128243.0,128.9942,129.114,128.3853,128.565,128243.0
2021-08-26 11:00:00,128.79,128.79,128.0,128.54,246364.0,128.565,128.565,127.7764,128.3154,246364.0
2021-08-26 11:10:00,128.55,128.9,128.52,128.78,153825.0,128.3254,128.6748,128.2955,128.555,153825.0
2021-08-26 11:20:00,128.8,129.35,128.8,129.23,89439.0,128.575,129.124,128.575,129.0042,89439.0
2021-08-26 11:30:00,129.27,129.59,129.04,129.57,55817.0,129.0442,129.3636,128.8146,129.3436,55817.0
2021-08-26 11:40:00,129.59,129.66,129.35,129.65,60613.0,129.3636,129.4335,129.124,129.4235,60613.0
2021-08-26 11:50:00,129.68,129.93,129.62,129.87,60916.0,129.4534,129.703,129.3935,129.6431,60916.0
2021-08-26 12:00:00,129.88,130.19,129.87,130.03,109639.0,129.6531,129.9625,129.6431,129.8028,109639.0
2021-08-26 12:10:00,130.06,130.06,129.74,129.83,32676.0,129.8328,129.8328,129.5133,129.6032,32676.0
2021-08-26 12:20:00,129.82,129.93,129.65,129.76,33978.0,129.5932,129.703,129.4235,129.5333,33978.0
2021-08-26 12:30:00,129.76,129.85,129.56,129.84,14674.0,129.5333,129.6231,129.3336,129.6132,14674.0
2021-08-26 12:40:00,129.87,129.94,129.77,129.93,25745.0,129.6431,129.713,129.5433,129.703,25745.0
2021-08-26 12:50:00,129.93,129.93,129.66,129.79,36881.0,129.703,129.703,129.4335,129.5632,36881.0
2021-08-26 13:00:00,129.8,129.88,129.71,129.84,17520.0,129.5732,129.6531,129.4834,129.6132,17520.0
2021-08-26 13:10:00,129.85,129.99,129.83,129.88,55388.0,129.6231,129.7629,129.6032,129.6531,55388.0
2021-08-26 13:20:00,129.9,129.91,129.27,129.57,57194.0,129.6731,129.683,129.0442,129.3436,57194.0
2021-08-26 13:30:00,129.57,129.63,129.41,129.56,36719.0,129.3436,129.4035,129.1839,129.3336,36719.0
2021-08-26 13:40:00,129.6,129.88,129.51,129.78,42497.0,129.3736,129.6531,129.2837,129.5533,42497.0
2021-08-26 13:50:00,129.81,129.88,129.77,129.85,59736.0,129.5832,129.6531,129.5433,129.6231,59736.0
2021-08-26 14:00:00,129.83,130.08,129.57,129.59,37361.0,129.6032,129.8527,129.3436,129.3636,37361.0
2021-08-26 14:10:00,129.63,129.8,129.46,129.49,43849.0,129.4035,129.5732,129.2338,129.2638,43849.0
2021-08-26 14:20:00,129.51,129.81,129.51,129.67,37996.0,129.2837,129.5832,129.2837,129.4435,37996.0
2021-08-26 14:30:00,129.67,129.72,129.41,129.59,43708.0,129.4435,129.4934,129.1839,129.3636,43708.0
2021-08-26 14:40:00,129.58,129.6,129.12,129.12,44899.0,129.3536,129.3736,128.8944,128.8944,44899.0
2021-08-26 14:50:00,129.12,129.15,128.63,128.75,68020.0,128.8944,128.9244,128.4053,128.5251,68020.0
2021-08-26 15:00:00,128.73,128.74,128.33,128.47,131615.0,128.5051,128.5151,128.1058,128.2456,131615.0
2021-08-26 15:10:00,128.49,128.93,128.35,128.91,114775.0,128.2655,128.7047,128.1258,128.6848,114775.0
2021-08-26 15:20:00,128.95,128.98,128.76,128.83,55097.0,128.7247,128.7547,128.535,128.6049,55097.0
2021-08-26 15:30:00,128.78,128.91,128.47,128.58,145646.0,128.555,128.6848,128.2456,128.3554,145646.0
2021-08-26 15:40:00,128.59,128.79,128.41,128.57,244037.0,128.3653,128.565,128.1857,128.3454,244037.0
2021-08-26 15:50:00,128.58,128.7,128.4,128.52,450969.0,128.3554,128.4751,128.1757,128.2955,450969.0
2021-08-27 09:30:00,129.03,129.18,128.47,128.62,159037.0,128.8046,128.9543,128.2456,128.3953,159037.0
2021-08-27 09:40:00,128.64,129.28,128.64,129.1,113844.0,128.4153,129.0541,128.4153,128.8744,113844.0
2021-08-27 09:50:00,129.16,129.67,129.02,129.59,62286.0,128.9343,129.4435,128.7946,129.3636,62286.0
2021-08-27 10:00:00,129.6,130.04,129.43,129.83,114101.0,129.3736,129.8128,129.2039,129.6032,114101.0
2021-08-27 10:10:00,129.83,130.36,129.51,130.35,58049.0,129.6032,130.1322,129.2837,130.1223,58049.0
2021-08-27 10:20:00,130.37,130.92,130.23,130.91,136641.0,130.1422,130.6913,130.0025,130.6813,136641.0
2021-08-27 10:30:00,130.93,131.48,130.93,131.46,218914.0,130.7013,131.2503,130.7013,131.2303,218914.0
2021-08-27 10:40:00,131.46,132.0,131.3,131.66,185045.0,131.2303,131.7694,131.0706,131.43,185045.0
2021-08-27 10:50:00,131.7,132.24,131.46,132.06,211644.0,131.4699,132.009,131.2303,131.8293,211644.0
2021-08-27 11:00:00,132.07,132.45,132.06,132.31,192837.0,131.8393,132.2186,131.8293,132.0788,192837.0
2021-08-27 11:10:00,132.3,132.63,132.22,132.56,161159.0,132.0689,132.3983,131.989,132.3284,161159.0
2021-08-27 11:20:00,132.54,132.69,132.15,132.16,121134.0,132.3084,132.4582,131.9191,131.9291,121134.0
2021-08-27 11:30:00,132.2,132.65,132.17,132.5,74966.0,131.969,132.4182,131.9391,132.2685,74966.0
2021-08-27 11:40:00,132.53,132.7,132.51,132.65,106671.0,132.2985,132.4682,132.2785,132.4182,106671.0
2021-08-27 11:50:00,132.67,132.79,132.53,132.68,78444.0,132.4382,132.558,132.2985,132.4482,78444.0
2021-08-27 12:00:00,132.7,132.99,132.56,132.63,139323.0,132.4682,132.7577,132.3284,132.3983,139323.0
2021-08-27 12:10:00,132.66,132.85,132.56,132.62,70032.0,132.4282,132.6179,132.3284,132.3883,70032.0
2021-08-27 12:20:00,132.63,132.67,132.07,132.09,75590.0,132.3983,132.4382,131.8393,131.8592,75590.0
2021-08-27 12:30:00,132.1,132.26,131.86,132.11,77447.0,131.8692,132.0289,131.6296,131.8792,77447.0
2021-08-27 12:40:00,132.11,132.11,131.81,131.99,42772.0,131.8792,131.8792,131.5797,131.7594,42772.0
2021-08-27 12:50:00,132.01,132.06,131.86,131.94,57138.0,131.7794,131.8293,131.6296,131.7095,57138.0
2021-08-27 13:00:00,131.96,131.98,131.5,131.5,75017.0,131.7295,131.7494,131.2703,131.2703,75017.0
2021-08-27 13:10:00,131.48,131.76,131.42,131.72,69738.0,131.2503,131.5298,131.1904,131.4899,69738.0
2021-08-27 13:20:00,131.77,131.87,131.67,131.7,56697.0,131.5398,131.6396,131.44,131.4699,56697.0
2021-08-27 13:30:00,131.7,131.85,131.68,131.8,25639.0,131.4699,131.6196,131.4499,131.5697,25639.0
2021-08-27 13:40:00,131.81,132.02,131.79,131.98,114558.0,131.5797,131.7893,131.5597,131.7494,114558.0
2021-08-27 13:50:00,131.99,132.02,131.78,131.79,61526.0,131.7594,131.7893,131.5498,131.5597,61526.0
2021-08-27 14:00:00,131.79,131.96,131.52,131.54,34002.0,131.5597,131.7295,131.2902,131.3102,34002.0
2021-08-27 14:10:00,131.55,131.72,131.54,131.59,39484.0,131.3202,131.4899,131.3102,131.3601,39484.0
2021-08-27 14:20:00,131.62,131.89,131.62,131.89,29328.0,131.39,131.6596,131.39,131.6596,29328.0
2021-08-27 14:30:00,131.91,131.98,131.57,131.61,54904.0,131.6795,131.7494,131.3401,131.3801,54904.0
2021-08-27 14:40:00,131.62,131.78,131.54,131.62,40290.0,131.39,131.5498,131.3102,131.39,40290.0
2021-08-27 14:50:00,131.64,131.97,131.59,131.89,63415.0,131.41,131.7394,131.3601,131.6596,63415.0
2021-08-27 15:00:00,131.85,132.41,131.84,132.06,59948.0,131.6196,132.1787,131.6097,131.8293,59948.0
2021-08-27 15:10:00,132.06,132.15,131.86,132.0,67629.0,131.8293,131.9191,131.6296,131.7694,67629.0
2021-08-27 15:20:00,132.0,132.19,131.97,132.06,122905.0,131.7694,131.9591,131.7394,131.8293,122905.0
2021-08-27 15:30:00,132.06,132.14,131.5,131.53,80575.0,131.8293,131.9091,131.2703,131.3002,80575.0
2021-08-27 15:40:00,131.52,131.54,131.32,131.53,171870.0,131.2902,131.3102,131.0906,131.3002,171870.0
2021-08-27 15:50:00,131.54,132.02,131.54,131.89,429237.0,131.3102,131.7893,131.3102,131.6596,429237.0
2021-08-30 09:30:00,132.57,133.3,132.33,133.0,160770.0,132.3384,133.0671,132.0988,132.7676,160770.0
2021-08-30 09:40:00,132.91,132.91,131.63,131.9,161690.0,132.6778,132.6778,131.4,131.6696,161690.0
2021-08-30 09:50:00,131.96,133.17,131.83,133.16,102274.0,131.7295,132.9373,131.5997,132.9274,102274.0
2021-08-30 10:00:00,133.17,133.33,132.95,133.29,151052.0,132.9373,133.0971,132.7177,133.0571,151052.0
2021-08-30 10:10:00,133.31,133.31,132.67,132.94,111891.0,133.0771,133.0771,132.4382,132.7077,111891.0
2021-08-30 10:20:00,132.95,133.1,132.39,132.49,58419.0,132.7177,132.8675,132.1587,132.2585,58419.0
2021-08-30 10:30:00,132.48,133.07,132.45,132.97,85318.0,132.2485,132.8375,132.2186,132.7377,85318.0
2021-08-30 10:40:00,132.96,133.6,132.96,133.56,119795.0,132.7277,133.3666,132.7277,133.3267,119795.0
2021-08-30 10:50:00,133.55,133.55,133.12,133.21,71090.0,133.3167,133.3167,132.8874,132.9773,71090.0
2021-08-30 11:00:00,133.2,133.3,132.78,132.8,115204.0,132.9673,133.0671,132.548,132.568,115204.0
2021-08-30 11:10:00,132.76,133.17,132.68,132.74,59410.0,132.5281,132.9373,132.4482,132.5081,59410.0
2021-08-30 11:20:00,132.73,133.13,132.7,133.06,80596.0,132.4981,132.8974,132.4682,132.8275,80596.0
2021-08-30 11:30:00,133.08,133.11,132.74,132.8,58057.0,132.8475,132.8774,132.5081,132.568,58057.0
2021-08-30 11:40:00,132.81,132.96,132.75,132.82,53426.0,132.578,132.7277,132.5181,132.588,53426.0
2021-08-30 11:50:00,132.84,132.95,132.73,132.89,32459.0,132.6079,132.7177,132.4981,132.6578,32459.0
2021-08-30 12:00:00,132.92,133.11,132.87,133.0,31564.0,132.6878,132.8774,132.6379,132.7676,31564.0
2021-08-30 12:10:00,132.96,132.96,132.59,132.9,47147.0,132.7277,132.7277,132.3584,132.6678,47147.0
2021-08-30 12:20:00,132.91,133.12,132.86,133.08,23211.0,132.6778,132.8874,132.6279,132.8475,23211.0
2021-08-30 12:30:00,133.06,133.11,132.9,132.96,35827.0,132.8275,132.8774,132.6678,132.7277,35827.0
2021-08-30 12:40:00,132.97,132.99,132.63,132.68,40033.0,132.7377,132.7577,132.3983,132.4482,40033.0
2021-08-30 12:50:00,132.7,132.79,132.59,132.77,29363.0,132.4682,132.558,132.3584,132.538,29363.0
2021-08-30 13:00:00,132.78,132.84,132.5,132.51,31168.0,132.548,132.6079,132.2685,132.2785,31168.0
2021-08-30 13:10:00,132.5,132.56,132.37,132.51,31747.0,132.2685,132.3284,132.1387,132.2785,31747.0
2021-08-30 13:20:00,132.51,132.63,132.49,132.53,48044.0,132.2785,132.3983,132.2585,132.2985,48044.0
2021-08-30 13:30:00,132.52,132.55,132.25,132.32,73876.0,132.2885,132.3184,132.0189,132.0888,73876.0
2021-08-30 13:40:00,132.34,132.34,132.18,132.26,36808.0,132.1088,132.1088,131.9491,132.0289,36808.0
2021-08-30 13:50:00,132.24,132.3,132.02,132.07,42056.0,132.009,132.0689,131.7893,131.8393,42056.0
2021-08-30 14:00:00,132.08,132.16,131.74,131.75,67793.0,131.8492,131.9291,131.5098,131.5198,67793.0
2021-08-30 14:10:00,131.76,131.85,131.63,131.65,52760.0,131.5298,131.6196,131.4,131.42,52760.0
2021-08-30 14:20:00,131.65,131.65,131.09,131.17,87199.0,131.42,131.42,130.861,130.9408,87199.0
2021-08-30 14:30:00,131.16,131.39,131.11,131.17,107510.0,130.9309,131.1604,130.8809,130.9408,107510.0
2021-08-30 14:40:00,131.18,131.68,131.18,131.63,88177.0,130.9508,131.4499,130.9508,131.4,88177.0
2021-08-30 14:50:00,131.63,131.81,131.61,131.8,98147.0,131.4,131.5797,131.3801,131.5697,98147.0
2021-08-30 15:00:00,131.81,132.02,131.68,131.68,104164.0,131.5797,131.7893,131.4499,131.4499,104164.0
2021-08-30 15:10:00,131.67,132.06,131.49,131.95,62770.0,131.44,131.8293,131.2603,131.7195,62770.0
2021-08-30 15:20:00,131.94,131.97,131.28,131.33,147613.0,131.7095,131.7394,131.0506,131.1006,147613.0
2021-08-30 15:30:00,131.31,131.46,131.14,131.15,106149.0,131.0806,131.2303,130.9109,130.9209,106149.0
2021-08-30 15:40:00,131.16,131.43,131.09,131.39,119530.0,130.9309,131.2004,130.861,131.1604,119530.0
2021-08-30 15:50:00,131.36,131.68,131.27,131.61,340141.0,131.1305,131.4499,131.0407,131.3801,340141.0
2021-08-31 09:30:00,131.73,133.19,131.5,133.14,217504.0,131.4999,132.9573,131.2703,132.9074,217504.0
2021-08-31 09:40:00,133.14,133.59,132.81,133.26,132237.0,132.9074,133.3566,132.578,133.0272,132237.0
2021-08-31 09:50:00,133.28,133.33,132.56,132.82,89017.0,133.0471,133.0971,132.3284,132.588,89017.0
2021-08-31 10:00:00,132.8,133.19,132.34,132.43,56737.0,132.568,132.9573,132.1088,132.1986,56737.0
2021-08-31 10:10:00,132.41,132.98,132.36,132.92,74170.0,132.1787,132.7477,132.1288,132.6878,74170.0
2021-08-31 10:20:00,132.92,133.27,132.49,132.69,66432.0,132.6878,133.0372,132.2585,132.4582,66432.0
2021-08-31 10:30:00,132.7,132.95,132.54,132.81,46929.0,132.4682,132.7177,132.3084,132.578,46929.0
2021-08-31 10:40:00,132.85,132.99,132.75,132.8,40535.0,132.6179,132.7577,132.5181,132.568,40535.0
2021-08-31 10:50:00,132.79,133.13,132.57,132.58,101384.0,132.558,132.8974,132.3384,132.3484,101384.0
2021-08-31 11:00:00,132.58,132.62,132.39,132.49,56666.0,132.3484,132.3883,132.1587,132.2585,56666.0
2021-08-31 11:10:00,132.47,132.51,132.29,132.5,65232.0,132.2386,132.2785,132.0589,132.2685,65232.0
2021-08-31 11:20:00,132.55,132.55,132.28,132.34,44331.0,132.3184,132.3184,132.0489,132.1088,44331.0
2021-08-31 11:30:00,132.33,132.36,131.88,132.07,47598.0,132.0988,132.1288,131.6496,131.8393,47598.0
2021-08-31 11:40:00,132.08,132.29,132.05,132.23,32544.0,131.8492,132.0589,131.8193,131.999,32544.0
2021-08-31 11:50:00,132.21,132.3,131.98,132.16,38949.0,131.979,132.0689,131.7494,131.9291,38949.0
2021-08-31 12:00:00,132.15,132.51,132.13,132.41,34997.0,131.9191,132.2785,131.8992,132.1787,34997.0
2021-08-31 12:10:00,132.41,132.48,132.23,132.44,34569.0,132.1787,132.2485,131.999,132.2086,34569.0
2021-08-31 12:20:00,132.45,132.46,132.12,132.32,72153.0,132.2186,132.2286,131.8892,132.0888,72153.0
2021-08-31 12:30:00,132.31,132.51,132.24,132.46,39393.0,132.0788,132.2785,132.009,132.2286,39393.0
2021-08-31 12:40:00,132.46,132.5,132.24,132.24,17915.0,132.2286,132.2685,132.009,132.009,17915.0
2021-08-31 12:50:00,132.23,132.5,132.23,132.49,45717.0,131.999,132.2685,131.999,132.2585,45717.0
2021-08-31 13:00:00,132.49,132.72,132.47,132.63,24600.0,132.2585,132.4881,132.2386,132.3983,24600.0
2021-08-31 13:10:00,132.65,132.66,132.54,132.64,16926.0,132.4182,132.4282,132.3084,132.4083,16926.0
2021-08-31 13:20:00,132.64,132.79,132.53,132.56,52496.0,132.4083,132.558,132.2985,132.3284,52496.0
2021-08-31 13:30:00,132.59,132.67,132.47,132.49,24395.0,132.3584,132.4382,132.2386,132.2585,24395.0
2021-08-31 13:40:00,132.5,132.61,132.47,132.58,35007.0,132.2685,132.3783,132.2386,132.3484,35007.0
2021-08-31 13:50:00,132.59,132.69,132.48,132.67,35403.0,132.3584,132.4582,132.2485,132.4382,35403.0
2021-08-31 14:00:00,132.68,132.88,132.66,132.83,33971.0,132.4482,132.6478,132.4282,132.5979,33971.0
2021-08-31 14:10:00,132.82,132.98,132.79,132.89,53294.0,132.588,132.7477,132.558,132.6578,53294.0
2021-08-31 14:20:00,132.9,132.96,132.77,132.84,53981.0,132.6678,132.7277,132.538,132.6079,53981.0
2021-08-31 14:30:00,132.86,132.93,132.7,132.81,44088.0,132.6279,132.6978,132.4682,132.578,44088.0
2021-08-31 14:40:00,132.83,132.84,132.59,132.68,40744.0,132.5979,132.6079,132.3584,132.4482,40744.0
2021-08-31 14:50:00,132.68,132.98,132.68,132.94,44119.0,132.4482,132.7477,132.4482,132.7077,44119.0
2021-08-31 15:00:00,132.95,133.0,132.83,132.83,35333.0,132.7177,132.7676,132.5979,132.5979,35333.0
2021-08-31 15:10:00,132.86,132.9,132.58,132.59,70266.0,132.6279,132.6678,132.3484,132.3584,70266.0
2021-08-31 15:20:00,132.59,132.65,132.26,132.42,70744.0,132.3584,132.4182,132.0289,132.1886,70744.0
2021-08-31 15:30:00,132.43,132.45,131.94,132.06,97285.0,132.1986,132.2186,131.7095,131.8293,97285.0
2021-08-31 15:40:00,132.06,132.32,132.01,132.28,163401.0,131.8293,132.0888,131.7794,132.0489,163401.0
2021-08-31 15:50:00,132.3,132.95,132.28,132.86,237628.0,132.0689,132.7177,132.0489,132.6279,237628.0
2021-09-01 09:30:00,133.12,133.87,132.77,133.84,175732.0,132.8874,133.6361,132.538,133.6062,175732.0
2021-09-01 09:40:00,133.84,134.22,133.1,133.21,118119.0,133.6062,133.9855,132.8675,132.9773,118119.0
2021-09-01 09:50:00,133.24,133.49,133.01,133.23,91873.0,133.0072,133.2568,132.7776,132.9972,91873.0
2021-09-01 10:00:00,133.24,133.81,133.13,133.77,53311.0,133.0072,133.5762,132.8974,133.5363,53311.0
2021-09-01 10:10:00,133.76,133.87,133.42,133.73,41838.0,133.5263,133.6361,133.1869,133.4964,41838.0
2021-09-01 10:20:00,133.75,134.03,133.74,133.78,32874.0,133.5163,133.7958,133.5063,133.5463,32874.0
2021-09-01 10:30:00,133.81,134.19,133.81,134.0,75357.0,133.5762,133.9556,133.5762,133.7659,75357.0
2021-09-01 10:40:00,134.03,134.35,134.02,134.13,55184.0,133.7958,134.1153,133.7859,133.8957,55184.0
2021-09-01 10:50:00,134.11,134.17,133.92,133.97,90136.0,133.8757,133.9356,133.686,133.7359,90136.0
2021-09-01 11:00:00,133.97,134.0,133.75,133.9,114853.0,133.7359,133.7659,133.5163,133.6661,114853.0
2021-09-01 11:10:00,133.88,134.2,133.76,134.17,64417.0,133.6461,133.9655,133.5263,133.9356,64417.0
2021-09-01 11:20:00,134.21,134.29,134.05,134.06,36694.0,133.9755,134.0554,133.8158,133.8258,36694.0
2021-09-01 11:30:00,134.06,134.28,133.92,134.26,51026.0,133.8258,134.0454,133.686,134.0254,51026.0
2021-09-01 11:40:00,134.21,134.5,134.17,134.44,60978.0,133.9755,134.265,133.9356,134.2051,60978.0
2021-09-01 11:50:00,134.5,134.84,134.45,134.77,73151.0,134.265,134.6044,134.2151,134.5345,73151.0
2021-09-01 12:00:00,134.79,134.8,134.59,134.74,41022.0,134.5545,134.5645,134.3549,134.5046,41022.0
2021-09-01 12:10:00,134.72,134.85,134.62,134.85,19001.0,134.4846,134.6144,134.3848,134.6144,19001.0
2021-09-01 12:20:00,134.8,134.94,134.79,134.91,24614.0,134.5645,134.7042,134.5545,134.6743,24614.0
2021-09-01 12:30:00,134.9,135.28,134.8,135.15,61488.0,134.6643,135.0437,134.5645,134.9139,61488.0
2021-09-01 12:40:00,135.16,135.22,134.88,135.16,56582.0,134.9239,134.9838,134.6444,134.9239,56582.0
2021-09-01 12:50:00,135.14,135.25,135.08,135.23,32740.0,134.9039,135.0137,134.844,134.9937,32740.0
2021-09-01 13:00:00,135.22,135.28,134.9,134.93,45367.0,134.9838,135.0437,134.6643,134.6943,45367.0
2021-09-01 13:10:00,134.97,135.01,134.74,134.81,43170.0,134.7342,134.7741,134.5046,134.5745,43170.0
2021-09-01 13:20:00,134.8,135.0,134.79,134.97,40489.0,134.5645,134.7641,134.5545,134.7342,40489.0
2021-09-01 13:30:00,135.02,135.05,134.83,134.83,27617.0,134.7841,134.8141,134.5944,134.5944,27617.0
2021-09-01 13:40:00,134.86,135.05,134.85,134.93,15181.0,134.6244,134.8141,134.6144,134.6943,15181.0
2021-09-01 13:50:00,134.91,135.0,134.74,134.83,35094.0,134.6743,134.7641,134.5046,134.5944,35094.0
2021-09-01 14:00:00,134.85,134.99,134.64,134.7,25402.0,134.6144,134.7542,134.4048,134.4647,25402.0
2021-09-01 14:10:00,134.7,134.78,134.37,134.4,43742.0,134.4647,134.5445,134.1352,134.1652,43742.0
2021-09-01 14:20:00,134.39,134.6,134.37,134.49,27679.0,134.1552,134.3648,134.1352,134.255,27679.0
2021-09-01 14:30:00,134.49,134.54,133.89,134.16,63406.0,134.255,134.3049,133.6561,133.9256,63406.0
2021-09-01 14:40:00,134.14,134.41,134.14,134.38,48803.0,133.9056,134.1752,133.9056,134.1452,48803.0
2021-09-01 14:50:00,134.37,134.6,134.31,134.6,23412.0,134.1352,134.3648,134.0753,134.3648,23412.0
2021-09-01 15:00:00,134.58,134.58,134.07,134.22,68679.0,134.3449,134.3449,133.8358,133.9855,68679.0
2021-09-01 15:10:00,134.23,134.8,134.21,134.74,106837.0,133.9955,134.5645,133.9755,134.5046,106837.0
2021-09-01 15:20:00,134.7,134.86,134.58,134.77,73384.0,134.4647,134.6244,134.3449,134.5345,73384.0
2021-09-01 15:30:00,134.76,134.94,134.52,134.58,74113.0,134.5246,134.7042,134.285,134.3449,74113.0
2021-09-01 15:40:00,134.59,134.89,134.54,134.81,136778.0,134.3549,134.6543,134.3049,134.5745,136778.0
2021-09-01 15:50:00,134.79,135.2,134.77,135.07,359933.0,134.5545,134.9638,134.5345,134.834,359933.0
2021-09-02 09:30:00,135.32,135.52,134.91,135.25,131928.0,135.0836,135.2832,134.6743,135.0137,131928.0
2021-09-02 09:40:00,135.26,135.71,135.25,135.58,66147.0,135.0237,135.4729,135.0137,135.3431,66147.0
2021-09-02 09:50:00,135.52,135.97,135.29,135.92,63910.0,135.2832,135.7324,135.0536,135.6825,63910.0
2021-09-02 10:00:00,135.92,136.22,135.71,135.74,76048.0,135.6825,135.982,135.4729,135.5028,76048.0
2021-09-02 10:10:00,135.74,136.03,135.35,135.56,128351.0,135.5028,135.7923,135.1135,135.3232,128351.0
2021-09-02 10:20:00,135.57,135.59,135.03,135.28,53809.0,135.3331,135.3531,134.7941,135.0437,53809.0
2021-09-02 10:30:00,135.28,135.34,134.92,135.34,96018.0,135.0437,135.1035,134.6843,135.1035,96018.0
2021-09-02 10:40:00,135.39,135.75,135.36,135.75,28330.0,135.1535,135.5128,135.1235,135.5128,28330.0
2021-09-02 10:50:00,135.72,135.76,135.36,135.53,29626.0,135.4829,135.5228,135.1235,135.2932,29626.0
2021-09-02 11:00:00,135.54,135.83,135.48,135.51,40887.0,135.3032,135.5927,135.2433,135.2733,40887.0
2021-09-02 11:10:00,135.5,135.92,135.5,135.88,23541.0,135.2633,135.6825,135.2633,135.6426,23541.0
2021-09-02 11:20:00,135.94,135.97,135.82,135.92,23189.0,135.7025,135.7324,135.5827,135.6825,23189.0
2021-09-02 11:30:00,135.9,135.9,135.66,135.69,39131.0,135.6626,135.6626,135.423,135.4529,39131.0
2021-09-02 11:40:00,135.69,135.85,135.68,135.84,12463.0,135.4529,135.6127,135.443,135.6027,12463.0
2021-09-02 11:50:00,135.85,135.91,135.68,135.77,34606.0,135.6127,135.6726,135.443,135.5328,34606.0
2021-09-02 12:00:00,135.83,135.83,135.62,135.68,24393.0,135.5927,135.5927,135.3831,135.443,24393.0
2021-09-02 12:10:00,135.68,135.69,135.59,135.59,33464.0,135.443,135.4529,135.3531,135.3531,33464.0
2021-09-02 12:20:00,135.62,135.77,135.6,135.61,25128.0,135.3831,135.5328,135.3631,135.3731,25128.0
2021-09-02 12:30:00,135.59,135.7,135.47,135.48,17664.0,135.3531,135.4629,135.2333,135.2433,17664.0
2021-09-02 12:40:00,135.49,135.71,135.49,135.67,31320.0,135.2533,135.4729,135.2533,135.433,31320.0
2021-09-02 12:50:00,135.66,135.78,135.6,135.78,13109.0,135.423,135.5428,135.3631,135.5428,13109.0
2021-09-02 13:00:00,135.76,135.89,135.76,135.83,13213.0,135.5228,135.6526,135.5228,135.5927,13213.0
2021-09-02 13:10:00,135.85,135.98,135.68,135.76,14272.0,135.6127,135.7424,135.443,135.5228,14272.0
2021-09-02 13:20:00,135.78,135.92,135.35,135.46,79008.0,135.5428,135.6825,135.1135,135.2233,79008.0
2021-09-02 13:30:00,135.46,135.66,135.46,135.64,59003.0,135.2233,135.423,135.2233,135.403,59003.0
2021-09-02 13:40:00,135.66,135.85,135.64,135.8,65617.0,135.423,135.6127,135.403,135.5627,65617.0
2021-09-02 13:50:00,135.8,135.84,135.62,135.81,59848.0,135.5627,135.6027,135.3831,135.5727,59848.0
2021-09-02 14:00:00,135.82,135.99,135.64,135.74,66587.0,135.5827,135.7524,135.403,135.5028,66587.0
2021-09-02 14:10:00,135.74,135.76,135.56,135.75,22783.0,135.5028,135.5228,135.3232,135.5128,22783.0
2021-09-02 14:20:00,135.74,135.94,135.63,135.91,23850.0,135.5028,135.7025,135.393,135.6726,23850.0
2021-09-02 14:30:00,135.91,136.12,135.84,136.09,54110.0,135.6726,135.8822,135.6027,135.8522,54110.0
2021-09-02 14:40:00,136.1,136.28,136.1,136.21,69639.0,135.8622,136.0419,135.8622,135.972,69639.0
2021-09-02 14:50:00,136.26,136.5,136.26,136.45,62166.0,136.0219,136.2615,136.0219,136.2116,62166.0
2021-09-02 15:00:00,136.48,136.58,136.3,136.3,38111.0,136.2416,136.3414,136.0619,136.0619,38111.0
2021-09-02 15:10:00,136.32,136.61,136.27,136.55,40900.0,136.0818,136.3713,136.0319,136.3114,40900.0
2021-09-02 15:20:00,136.55,136.58,136.2,136.31,53396.0,136.3114,136.3414,135.962,136.0719,53396.0
2021-09-02 15:30:00,136.33,136.53,136.33,136.49,58918.0,136.0918,136.2915,136.0918,136.2515,58918.0
2021-09-02 15:40:00,136.5,136.54,136.26,136.26,78852.0,136.2615,136.3015,136.0219,136.0219,78852.0
2021-09-02 15:50:00,136.28,136.61,136.27,136.53,351304.0,136.0419,136.3713,136.0319,136.2915,351304.0
2021-09-03 09:30:00,136.0,136.0,134.63,134.75,236841.0,135.7624,135.7624,134.3948,134.5146,236841.0
2021-09-03 09:40:00,134.79,135.23,134.75,134.84,114948.0,134.5545,134.9937,134.5146,134.6044,114948.0
2021-09-03 09:50:00,134.83,134.98,134.33,134.91,192031.0,134.5944,134.7442,134.0953,134.6743,192031.0
2021-09-03 10:00:00,134.93,135.24,134.73,135.16,66128.0,134.6943,135.0037,134.4946,134.9239,66128.0
2021-09-03 10:10:00,135.14,135.76,135.11,135.6,103595.0,134.9039,135.5228,134.8739,135.3631,103595.0
2021-09-03 10:20:00,135.57,135.58,135.12,135.21,42325.0,135.3331,135.3431,134.8839,134.9738,42325.0
2021-09-03 10:30:00,135.18,135.36,134.75,134.81,46648.0,134.9438,135.1235,134.5146,134.5745,46648.0
2021-09-03 10:40:00,134.78,135.24,134.73,135.08,43580.0,134.5445,135.0037,134.4946,134.844,43580.0
2021-09-03 10:50:00,135.08,135.31,134.87,135.26,62309.0,134.844,135.0736,134.6344,135.0237,62309.0
2021-09-03 11:00:00,135.26,135.28,135.0,135.2,48768.0,135.0237,135.0437,134.7641,134.9638,48768.0
2021-09-03 11:10:00,135.17,135.18,134.86,134.88,24839.0,134.9338,134.9438,134.6244,134.6444,24839.0
2021-09-03 11:20:00,134.91,134.98,134.76,134.94,90121.0,134.6743,134.7442,134.5246,134.7042,90121.0
2021-09-03 11:30:00,134.95,134.95,134.58,134.85,65531.0,134.7142,134.7142,134.3449,134.6144,65531.0
2021-09-03 11:40:00,134.86,135.3,134.78,135.23,69621.0,134.6244,135.0636,134.5445,134.9937,69621.0
2021-09-03 11:50:00,135.23,135.35,135.05,135.16,95645.0,134.9937,135.1135,134.8141,134.9239,95645.0
2021-09-03 12:00:00,135.13,135.2,135.01,135.19,39477.0,134.8939,134.9638,134.7741,134.9538,39477.0
2021-09-03 12:10:00,135.17,135.22,134.86,135.19,82594.0,134.9338,134.9838,134.6244,134.9538,82594.0
2021-09-03 12:20:00,135.2,135.26,135.03,135.05,56740.0,134.9638,135.0237,134.7941,134.8141,56740.0
2021-09-03 12:30:00,135.05,135.09,134.83,134.94,47567.0,134.8141,134.854,134.5944,134.7042,47567.0
2021-09-03 12:40:00,134.93,134.93,134.76,134.79,35143.0,134.6943,134.6943,134.5246,134.5545,35143.0
2021-09-03 12:50:00,134.79,134.83,134.66,134.67,57109.0,134.5545,134.5944,134.4247,134.4347,57109.0
2021-09-03 13:00:00,134.65,134.82,134.51,134.51,58029.0,134.4148,134.5845,134.275,134.275,58029.0
2021-09-03 13:10:00,134.5,134.57,134.28,134.32,92046.0,134.265,134.3349,134.0454,134.0853,92046.0
2021-09-03 13:20:00,134.33,134.5,134.29,134.32,61823.0,134.0953,134.265,134.0554,134.0853,61823.0
2021-09-03 13:30:00,134.31,134.51,134.25,134.42,69625.0,134.0753,134.275,134.0155,134.1852,69625.0
2021-09-03 13:40:00,134.45,134.47,134.18,134.21,101676.0,134.2151,134.2351,133.9456,133.9755,101676.0
2021-09-03 13:50:00,134.2,134.31,133.86,133.91,127672.0,133.9655,134.0753,133.6261,133.676,127672.0
2021-09-03 14:00:00,133.91,134.04,133.73,134.04,105883.0,133.676,133.8058,133.4964,133.8058,105883.0
2021-09-03 14:10:00,134.05,134.18,133.88,133.88,77868.0,133.8158,133.9456,133.6461,133.6461,77868.0
2021-09-03 14:20:00,133.9,133.92,133.52,133.59,53845.0,133.6661,133.686,133.2867,133.3566,53845.0
2021-09-03 14:30:00,133.55,133.7,133.42,133.47,107886.0,133.3167,133.4664,133.1869,133.2368,107886.0
2021-09-03 14:40:00,133.48,133.56,133.29,133.45,99110.0,133.2468,133.3267,133.0571,133.2168,99110.0
2021-09-03 14:50:00,133.46,133.49,133.27,133.27,110692.0,133.2268,133.2568,133.0372,133.0372,110692.0
2021-09-03 15:00:00,133.28,133.67,133.2,133.62,96495.0,133.0471,133.4365,132.9673,133.3866,96495.0
2021-09-03 15:10:00,133.61,133.66,133.46,133.66,83867.0,133.3766,133.4265,133.2268,133.4265,83867.0
2021-09-03 15:20:00,133.68,134.21,133.68,133.85,135326.0,133.4464,133.9755,133.4464,133.6162,135326.0
2021-09-03 15:30:00,133.86,134.33,133.86,134.17,113388.0,133.6261,134.0953,133.6261,133.9356,113388.0
2021-09-03 15:40:00,134.19,134.31,134.09,134.14,137957.0,133.9556,134.0753,133.8557,133.9056,137957.0
2021-09-03 15:50:00,134.15,134.43,133.97,134.13,313220.0,133.9156,134.1951,133.7359,133.8957,313220.0
2021-09-07 09:30:00,134.1,135.6,134.08,135.42,290887.0,133.8657,135.3631,133.8457,135.1834,290887.0
2021-09-07 09:40:00,135.44,135.69,135.17,135.52,152697.0,135.2034,135.4529,134.9338,135.2832,152697.0
2021-09-07 09:50:00,135.53,135.82,134.61,134.74,113039.0,135.2932,135.5827,134.3748,134.5046,113039.0
2021-09-07 10:00:00,134.76,135.16,134.38,134.61,228090.0,134.5246,134.9239,134.1452,134.3748,228090.0
2021-09-07 10:10:00,134.61,135.1,134.38,134.55,90991.0,134.3748,134.864,134.1452,134.3149,90991.0
2021-09-07 10:20:00,134.53,134.59,133.78,133.88,111380.0,134.295,134.3549,133.5463,133.6461,111380.0
2021-09-07 10:30:00,133.9,134.06,133.52,133.58,203937.0,133.6661,133.8258,133.2867,133.3466,203937.0
2021-09-07 10:40:00,133.6,133.91,133.38,133.41,74216.0,133.3666,133.676,133.147,133.1769,74216.0
2021-09-07 10:50:00,133.41,133.53,133.11,133.33,81220.0,133.1769,133.2967,132.8774,133.0971,81220.0
2021-09-07 11:00:00,133.32,133.45,132.95,133.02,57532.0,133.0871,133.2168,132.7177,132.7876,57532.0
2021-09-07 11:10:00,133.02,133.16,132.83,133.02,127331.0,132.7876,132.9274,132.5979,132.7876,127331.0
2021-09-07 11:20:00,132.99,133.08,132.59,132.68,94348.0,132.7577,132.8475,132.3584,132.4482,94348.0
2021-09-07 11:30:00,132.67,132.81,132.54,132.75,179250.0,132.4382,132.578,132.3084,132.5181,179250.0
2021-09-07 11:40:00,132.76,132.95,132.68,132.75,78161.0,132.5281,132.7177,132.4482,132.5181,78161.0
2021-09-07 11:50:00,132.76,133.06,132.61,132.76,64851.0,132.5281,132.8275,132.3783,132.5281,64851.0
2021-09-07 12:00:00,132.77,133.14,132.73,133.1,67718.0,132.538,132.9074,132.4981,132.8675,67718.0
2021-09-07 12:10:00,133.12,133.25,132.88,132.92,42480.0,132.8874,133.0172,132.6478,132.6878,42480.0
2021-09-07 12:20:00,132.91,133.23,132.85,133.13,14693.0,132.6778,132.9972,132.6179,132.8974,14693.0
2021-09-07 12:30:00,133.15,133.22,133.04,133.11,35111.0,132.9174,132.9873,132.8076,132.8774,35111.0
2021-09-07 12:40:00,133.1,133.2,133.06,133.17,18537.0,132.8675,132.9673,132.8275,132.9373,18537.0
2021-09-07 12:50:00,133.15,133.21,133.03,133.12,30703.0,132.9174,132.9773,132.7976,132.8874,30703.0
2021-09-07 13:00:00,133.11,133.2,133.0,133.05,52513.0,132.8774,132.9673,132.7676,132.8175,52513.0
2021-09-07 13:10:00,133.05,133.2,132.98,133.18,17591.0,132.8175,132.9673,132.7477,132.9473,17591.0
2021-09-07 13:20:00,133.19,133.24,133.02,133.22,30894.0,132.9573,133.0072,132.7876,132.9873,30894.0
2021-09-07 13:30:00,133.23,133.38,133.22,133.28,30416.0,132.9972,133.147,132.9873,133.0471,30416.0
2021-09-07 13:40:00,133.3,133.53,133.25,133.38,114214.0,133.0671,133.2967,133.0172,133.147,114214.0
2021-09-07 13:50:00,133.38,133.4,133.27,133.31,33563.0,133.147,133.1669,133.0372,133.0771,33563.0
2021-09-07 14:00:00,133.28,133.49,133.26,133.31,35132.0,133.0471,133.2568,133.0272,133.0771,35132.0
2021-09-07 14:10:00,133.33,133.43,133.18,133.21,31685.0,133.0971,133.1969,132.9473,132.9773,31685.0
2021-09-07 14:20:00,133.19,133.44,133.17,133.3,24335.0,132.9573,133.2069,132.9373,133.0671,24335.0
2021-09-07 14:30:00,133.31,133.47,133.2,133.4,26428.0,133.0771,133.2368,132.9673,133.1669,26428.0
2021-09-07 14:40:00,133.42,133.54,133.18,133.44,29383.0,133.1869,133.3067,132.9473,133.2069,29383.0
2021-09-07 14:50:00,133.42,133.51,133.34,133.48,25894.0,133.1869,133.2767,133.107,133.2468,25894.0
2021-09-07 15:00:00,133.48,133.56,133.37,133.46,36653.0,133.2468,133.3267,133.137,133.2268,36653.0
2021-09-07 15:10:00,133.47,133.51,133.37,133.39,35124.0,133.2368,133.2767,133.137,133.157,35124.0
2021-09-07 15:20:00,133.39,133.64,133.3,133.51,48734.0,133.157,133.4065,133.0671,133.2767,48734.0
2021-09-07 15:30:00,133.5,133.61,133.36,133.61,51397.0,133.2668,133.3766,133.127,133.3766,51397.0
2021-09-07 15:40:00,133.62,133.7,133.59,133.63,142918.0,133.3866,133.4664,133.3566,133.3965,142918.0
2021-09-07 15:50:00,133.64,133.66,133.34,133.47,156936.0,133.4065,133.4265,133.107,133.2368,156936.0
2021-09-08 09:30:00,133.68,133.86,132.79,133.14,108494.0,133.4464,133.6261,132.558,132.9074,108494.0
2021-09-08 09:40:00,133.17,133.53,133.08,133.47,88062.0,132.9373,133.2967,132.8475,133.2368,88062.0
2021-09-08 09:50:00,133.47,133.82,133.32,133.54,64496.0,133.2368,133.5862,133.0871,133.3067,64496.0
2021-09-08 10:00:00,133.58,133.78,132.64,132.88,122443.0,133.3466,133.5463,132.4083,132.6478,122443.0
2021-09-08 10:10:00,132.88,132.95,132.54,132.77,85564.0,132.6478,132.7177,132.3084,132.538,85564.0
2021-09-08 10:20:00,132.76,132.79,131.49,131.65,285515.0,132.5281,132.558,131.2603,131.42,285515.0
2021-09-08 10:30:00,131.66,131.94,131.25,131.27,188654.0,131.43,131.7095,131.0207,131.0407,188654.0
2021-09-08 10:40:00,131.2,131.73,131.0,131.66,187818.0,130.9708,131.4999,130.7711,131.43,187818.0
2021-09-08 10:50:00,131.66,131.77,131.03,131.57,153976.0,131.43,131.5398,130.8011,131.3401,153976.0
2021-09-08 11:00:00,131.53,131.82,131.3,131.52,108638.0,131.3002,131.5897,131.0706,131.2902,108638.0
2021-09-08 11:10:00,131.58,132.17,131.55,132.12,116387.0,131.3501,131.9391,131.3202,131.8892,116387.0
2021-09-08 11:20:00,132.14,132.3,132.03,132.11,40720.0,131.9091,132.0689,131.7993,131.8792,40720.0
2021-09-08 11:30:00,132.08,132.28,132.01,132.15,50376.0,131.8492,132.0489,131.7794,131.9191,50376.0
2021-09-08 11:40:00,132.17,132.23,131.9,132.02,40873.0,131.9391,131.999,131.6696,131.7893,40873.0
2021-09-08 11:50:00,132.01,132.05,131.79,132.03,58679.0,131.7794,131.8193,131.5597,131.7993,58679.0
2021-09-08 12:00:00,132.02,132.17,131.83,131.97,54426.0,131.7893,131.9391,131.5997,131.7394,54426.0
2021-09-08 12:10:00,132.0,132.23,131.91,132.23,29989.0,131.7694,131.999,131.6795,131.999,29989.0
2021-09-08 12:20:00,132.25,132.51,132.22,132.49,23079.0,132.0189,132.2785,131.989,132.2585,23079.0
2021-09-08 12:30:00,132.49,132.67,132.41,132.66,26683.0,132.2585,132.4382,132.1787,132.4282,26683.0
2021-09-08 12:40:00,132.64,132.67,132.4,132.58,30957.0,132.4083,132.4382,132.1687,132.3484,30957.0
2021-09-08 12:50:00,132.57,132.57,132.31,132.33,20364.0,132.3384,132.3384,132.0788,132.0988,20364.0
2021-09-08 13:00:00,132.35,132.59,132.33,132.55,72895.0,132.1188,132.3584,132.0988,132.3184,72895.0
2021-09-08 13:10:00,132.57,132.71,132.51,132.71,26502.0,132.3384,132.4781,132.2785,132.4781,26502.0
2021-09-08 13:20:00,132.71,132.92,132.56,132.73,31443.0,132.4781,132.6878,132.3284,132.4981,31443.0
2021-09-08 13:30:00,132.73,132.83,132.65,132.67,20389.0,132.4981,132.5979,132.4182,132.4382,20389.0
2021-09-08 13:40:00,132.67,132.83,132.55,132.59,28648.0,132.4382,132.5979,132.3184,132.3584,28648.0
2021-09-08 13:50:00,132.62,132.83,132.61,132.75,16260.0,132.3883,132.5979,132.3783,132.5181,16260.0
2021-09-08 14:00:00,132.78,133.12,132.77,132.97,96075.0,132.548,132.8874,132.538,132.7377,96075.0
2021-09-08 14:10:00,132.96,133.2,132.81,132.82,43290.0,132.7277,132.9673,132.578,132.588,43290.0
2021-09-08 14:20:00,132.82,132.82,132.6,132.61,17639.0,132.588,132.588,132.3683,132.3783,17639.0
2021-09-08 14:30:00,132.6,132.61,132.45,132.55,20727.0,132.3683,132.3783,132.2186,132.3184,20727.0
2021-09-08 14:40:00,132.52,132.55,132.34,132.48,45080.0,132.2885,132.3184,132.1088,132.2485,45080.0
2021-09-08 14:50:00,132.49,132.77,132.35,132.56,66092.0,132.2585,132.538,132.1188,132.3284,66092.0
2021-09-08 15:00:00,132.56,132.74,132.46,132.67,27376.0,132.3284,132.5081,132.2286,132.4382,27376.0
2021-09-08 15:10:00,132.67,132.77,132.58,132.65,35445.0,132.4382,132.538,132.3484,132.4182,35445.0
2021-09-08 15:20:00,132.64,132.81,132.58,132.66,32968.0,132.4083,132.578,132.3484,132.4282,32968.0
2021-09-08 15:30:00,132.65,132.67,132.43,132.45,35880.0,132.4182,132.4382,132.1986,132.2186,35880.0
2021-09-08 15:40:00,132.45,132.45,132.12,132.2,108130.0,132.2186,132.2186,131.8892,131.969,108130.0
2021-09-08 15:50:00,132.22,132.35,132.09,132.22,143477.0,131.989,132.1188,131.8592,131.989,143477.0
2021-09-09 09:30:00,131.75,133.23,131.56,132.88,197389.0,131.5198,132.9972,131.3302,132.6478,197389.0
2021-09-09 09:40:00,132.93,133.27,132.49,132.67,62285.0,132.6978,133.0372,132.2585,132.4382,62285.0
2021-09-09 09:50:00,132.67,133.42,132.63,133.25,80173.0,132.4382,133.1869,132.3983,133.0172,80173.0
2021-09-09 10:00:00,133.27,133.52,133.12,133.29,100692.0,133.0372,133.2867,132.8874,133.0571,100692.0
2021-09-09 10:10:00,133.29,133.95,133.17,133.91,124838.0,133.0571,133.716,132.9373,133.676,124838.0
2021-09-09 10:20:00,133.9,133.98,133.65,133.87,122708.0,133.6661,133.7459,133.4165,133.6361,122708.0
2021-09-09 10:30:00,133.88,134.55,133.77,134.54,168096.0,133.6461,134.3149,133.5363,134.3049,168096.0
2021-09-09 10:40:00,134.52,134.55,134.16,134.5,69182.0,134.285,134.3149,133.9256,134.265,69182.0
2021-09-09 10:50:00,134.48,134.56,134.26,134.56,45377.0,134.245,134.3249,134.0254,134.3249,45377.0
2021-09-09 11:00:00,134.54,134.73,134.52,134.62,84520.0,134.3049,134.4946,134.285,134.3848,84520.0
2021-09-09 11:10:00,134.62,134.75,134.41,134.55,66275.0,134.3848,134.5146,134.1752,134.3149,66275.0
2021-09-09 11:20:00,134.58,134.58,134.21,134.27,80079.0,134.3449,134.3449,133.9755,134.0354,80079.0
2021-09-09 11:30:00,134.26,134.42,133.89,134.42,146156.0,134.0254,134.1852,133.6561,134.1852,146156.0
2021-09-09 11:40:00,134.43,134.57,134.14,134.18,69835.0,134.1951,134.3349,133.9056,133.9456,69835.0
2021-09-09 11:50:00,134.2,134.46,134.2,134.41,46808.0,133.9655,134.2251,133.9655,134.1752,46808.0
2021-09-09 12:00:00,134.44,134.51,134.01,134.09,28135.0,134.2051,134.275,133.7759,133.8557,28135.0
2021-09-09 12:10:00,134.09,134.1,133.76,133.98,30156.0,133.8557,133.8657,133.5263,133.7459,30156.0
2021-09-09 12:20:00,133.99,134.21,133.82,134.11,52150.0,133.7559,133.9755,133.5862,133.8757,52150.0
2021-09-09 12:30:00,134.11,134.28,134.06,134.25,29152.0,133.8757,134.0454,133.8258,134.0155,29152.0
2021-09-09 12:40:00,134.25,134.31,134.13,134.22,26816.0,134.0155,134.0753,133.8957,133.9855,26816.0
2021-09-09 12:50:00,134.24,134.46,134.21,134.23,75767.0,134.0055,134.2251,133.9755,133.9955,75767.0
2021-09-09 13:00:00,134.31,134.45,134.24,134.36,56517.0,134.0753,134.2151,134.0055,134.1253,56517.0
2021-09-09 13:10:00,134.36,134.44,134.23,134.25,49781.0,134.1253,134.2051,133.9955,134.0155,49781.0
2021-09-09 13:20:00,134.27,134.27,133.41,133.55,145497.0,134.0354,134.0354,133.1769,133.3167,145497.0
2021-09-09 13:30:00,133.55,133.57,133.12,133.12,191152.0,133.3167,133.3366,132.8874,132.8874,191152.0
2021-09-09 13:40:00,133.14,133.56,133.12,133.47,122262.0,132.9074,133.3267,132.8874,133.2368,122262.0
2021-09-09 13:50:00,133.47,133.51,133.38,133.47,53083.0,133.2368,133.2767,133.147,133.2368,53083.0
2021-09-09 14:00:00,133.49,133.66,133.16,133.57,111421.0,133.2568,133.4265,132.9274,133.3366,111421.0
2021-09-09 14:10:00,133.59,133.65,133.28,133.28,61440.0,133.3566,133.4165,133.0471,133.0471,61440.0
2021-09-09 14:20:00,133.28,133.29,132.96,133.04,76000.0,133.0471,133.0571,132.7277,132.8076,76000.0
2021-09-09 14:30:00,133.04,133.12,132.74,132.75,78071.0,132.8076,132.8874,132.5081,132.5181,78071.0
2021-09-09 14:40:00,132.75,133.04,132.66,133.01,106228.0,132.5181,132.8076,132.4282,132.7776,106228.0
2021-09-09 14:50:00,133.01,133.07,132.88,132.95,69664.0,132.7776,132.8375,132.6478,132.7177,69664.0
2021-09-09 15:00:00,132.94,133.46,132.94,133.26,69422.0,132.7077,133.2268,132.7077,133.0272,69422.0
2021-09-09 15:10:00,133.28,133.42,132.97,133.02,61056.0,133.0471,133.1869,132.7377,132.7876,61056.0
2021-09-09 15:20:00,133.02,133.23,133.0,133.17,76064.0,132.7876,132.9972,132.7676,132.9373,76064.0
2021-09-09 15:30:00,133.14,133.62,133.12,133.56,132638.0,132.9074,133.3866,132.8874,133.3267,132638.0
2021-09-09 15:40:00,133.55,133.72,133.5,133.56,154632.0,133.3167,133.4864,133.2668,133.3267,154632.0
2021-09-09 15:50:00,133.57,133.73,132.77,132.89,300031.0,133.3366,133.4964,132.538,132.6578,300031.0
2021-09-10 09:30:00,133.29,133.43,132.64,132.72,178336.0,133.0571,133.1969,132.4083,132.4881,178336.0
2021-09-10 09:40:00,132.68,132.91,132.13,132.42,154235.0,132.4482,132.6778,131.8992,132.1886,154235.0
2021-09-10 09:50:00,132.42,132.68,132.12,132.17,72750.0,132.1886,132.4482,131.8892,131.9391,72750.0
2021-09-10 10:00:00,132.17,132.25,131.69,131.86,104436.0,131.9391,132.0189,131.4599,131.6296,104436.0
2021-09-10 10:10:00,131.86,131.88,131.22,131.47,167644.0,131.6296,131.6496,130.9907,131.2403,167644.0
2021-09-10 10:20:00,131.47,131.62,131.33,131.52,89649.0,131.2403,131.39,131.1006,131.2902,89649.0
2021-09-10 10:30:00,131.53,131.65,131.09,131.46,160424.0,131.3002,131.42,130.861,131.2303,160424.0
2021-09-10 10:40:00,131.44,131.71,131.25,131.54,84304.0,131.2104,131.4799,131.0207,131.3102,84304.0
2021-09-10 10:50:00,131.59,132.07,131.57,131.87,68192.0,131.3601,131.8393,131.3401,131.6396,68192.0
2021-09-10 11:00:00,131.83,132.11,131.74,131.91,71608.0,131.5997,131.8792,131.5098,131.6795,71608.0
2021-09-10 11:10:00,131.9,131.92,131.66,131.7,42938.0,131.6696,131.6895,131.43,131.4699,42938.0
2021-09-10 11:20:00,131.79,132.3,131.75,132.15,78023.0,131.5597,132.0689,131.5198,131.9191,78023.0
2021-09-10 11:30:00,132.08,132.55,132.07,132.46,75035.0,131.8492,132.3184,131.8393,132.2286,75035.0
2021-09-10 11:40:00,132.46,132.62,132.37,132.39,45431.0,132.2286,132.3883,132.1387,132.1587,45431.0
2021-09-10 11:50:00,132.45,132.71,132.44,132.45,38331.0,132.2186,132.4781,132.2086,132.2186,38331.0
2021-09-10 12:00:00,132.48,132.7,132.47,132.68,31375.0,132.2485,132.4682,132.2386,132.4482,31375.0
2021-09-10 12:10:00,132.65,132.8,132.36,132.41,61910.0,132.4182,132.568,132.1288,132.1787,61910.0
2021-09-10 12:20:00,132.43,132.72,132.34,132.37,20991.0,132.1986,132.4881,132.1088,132.1387,20991.0
2021-09-10 12:30:00,132.41,132.49,132.21,132.43,22772.0,132.1787,132.2585,131.979,132.1986,22772.0
2021-09-10 12:40:00,132.42,132.43,132.29,132.35,15111.0,132.1886,132.1986,132.0589,132.1188,15111.0
2021-09-10 12:50:00,132.35,132.39,132.06,132.1,22001.0,132.1188,132.1587,131.8293,131.8692,22001.0
2021-09-10 13:00:00,132.15,132.35,132.12,132.13,30976.0,131.9191,132.1188,131.8892,131.8992,30976.0
2021-09-10 13:10:00,132.11,132.29,132.07,132.24,30013.0,131.8792,132.0589,131.8393,132.009,30013.0
2021-09-10 13:20:00,132.22,132.23,132.02,132.08,18698.0,131.989,131.999,131.7893,131.8492,18698.0
2021-09-10 13:30:00,132.07,132.34,132.03,132.34,103691.0,131.8393,132.1088,131.7993,132.1088,103691.0
2021-09-10 13:40:00,132.32,132.36,132.16,132.28,27338.0,132.0888,132.1288,131.9291,132.0489,27338.0
2021-09-10 13:50:00,132.28,132.49,132.23,132.44,36012.0,132.0489,132.2585,131.999,132.2086,36012.0
2021-09-10 14:00:00,132.49,132.67,132.48,132.66,20040.0,132.2585,132.4382,132.2485,132.4282,20040.0
2021-09-10 14:10:00,132.7,132.78,132.62,132.64,31958.0,132.4682,132.548,132.3883,132.4083,31958.0
2021-09-10 14:20:00,132.62,132.83,132.58,132.69,56603.0,132.3883,132.5979,132.3484,132.4582,56603.0
2021-09-10 14:30:00,132.7,132.73,132.27,132.49,21932.0,132.4682,132.4981,132.0389,132.2585,21932.0
2021-09-10 14:40:00,132.55,132.65,132.48,132.63,21609.0,132.3184,132.4182,132.2485,132.3983,21609.0
2021-09-10 14:50:00,132.63,132.69,132.5,132.63,33799.0,132.3983,132.4582,132.2685,132.3983,33799.0
2021-09-10 15:00:00,132.61,132.86,132.6,132.66,48645.0,132.3783,132.6279,132.3683,132.4282,48645.0
2021-09-10 15:10:00,132.68,132.73,132.14,132.26,65145.0,132.4482,132.4981,131.9091,132.0289,65145.0
2021-09-10 15:20:00,132.27,132.3,131.82,131.82,83778.0,132.0389,132.0689,131.5897,131.5897,83778.0
2021-09-10 15:30:00,131.84,132.05,131.67,131.81,87367.0,131.6097,131.8193,131.44,131.5797,87367.0
2021-09-10 15:40:00,131.81,131.95,131.75,131.91,100432.0,131.5797,131.7195,131.5198,131.6795,100432.0
2021-09-10 15:50:00,131.91,131.91,131.63,131.77,210751.0,131.6795,131.6795,131.4,131.5398,210751.0
2021-09-13 09:30:00,132.01,132.33,129.99,130.07,256008.0,131.7794,132.0988,129.7629,129.8428,256008.0
2021-09-13 09:40:00,130.03,130.47,129.73,129.94,236237.0,129.8028,130.2421,129.5033,129.713,236237.0
2021-09-13 09:50:00,129.95,130.58,129.84,130.19,146096.0,129.723,130.3519,129.6132,129.9625,146096.0
2021-09-13 10:00:00,130.18,130.6,129.26,129.27,183864.0,129.9526,130.3718,129.0342,129.0442,183864.0
2021-09-13 10:10:00,129.25,130.13,129.21,130.02,144518.0,129.0242,129.9026,128.9843,129.7928,144518.0
2021-09-13 10:20:00,130.04,130.99,130.03,130.84,137707.0,129.8128,130.7611,129.8028,130.6114,137707.0
2021-09-13 10:30:00,130.8,131.54,130.39,131.53,196932.0,130.5715,131.3102,130.1622,131.3002,196932.0
2021-09-13 10:40:00,131.49,131.65,131.26,131.31,190206.0,131.2603,131.42,131.0307,131.0806,190206.0
2021-09-13 10:50:00,131.34,131.34,130.84,131.22,124232.0,131.1105,131.1105,130.6114,130.9907,124232.0
2021-09-13 11:00:00,131.24,131.46,131.02,131.23,42553.0,131.0107,131.2303,130.7911,131.0007,42553.0
2021-09-13 11:10:00,131.18,131.18,130.44,130.92,73962.0,130.9508,130.9508,130.2121,130.6913,73962.0
2021-09-13 11:20:00,130.88,131.44,130.86,131.39,30854.0,130.6513,131.2104,130.6314,131.1604,30854.0
2021-09-13 11:30:00,131.41,131.89,131.37,131.89,68979.0,131.1804,131.6596,131.1405,131.6596,68979.0
2021-09-13 11:40:00,131.87,132.22,131.68,131.95,73551.0,131.6396,131.989,131.4499,131.7195,73551.0
2021-09-13 11:50:00,131.96,132.47,131.95,132.34,69309.0,131.7295,132.2386,131.7195,132.1088,69309.0
2021-09-13 12:00:00,132.35,132.57,132.27,132.4,55309.0,132.1188,132.3384,132.0389,132.1687,55309.0
2021-09-13 12:10:00,132.4,132.89,132.4,132.82,87566.0,132.1687,132.6578,132.1687,132.588,87566.0
2021-09-13 12:20:00,132.8,133.05,132.67,133.02,72829.0,132.568,132.8175,132.4382,132.7876,72829.0
2021-09-13 12:30:00,133.03,133.27,132.95,132.97,106373.0,132.7976,133.0372,132.7177,132.7377,106373.0
2021-09-13 12:40:00,132.98,133.14,132.79,133.09,58251.0,132.7477,132.9074,132.558,132.8575,58251.0
2021-09-13 12:50:00,133.13,133.25,133.02,133.03,31919.0,132.8974,133.0172,132.7876,132.7976,31919.0
2021-09-13 13:00:00,133.03,133.05,132.72,132.75,63729.0,132.7976,132.8175,132.4881,132.5181,63729.0
2021-09-13 13:10:00,132.79,133.02,132.52,132.68,53229.0,132.558,132.7876,132.2885,132.4482,53229.0
2021-09-13 13:20:00,132.65,132.65,132.11,132.22,17395.0,132.4182,132.4182,131.8792,131.989,17395.0
2021-09-13 13:30:00,132.25,132.32,132.08,132.08,12906.0,132.0189,132.0888,131.8492,131.8492,12906.0
2021-09-13 13:40:00,132.07,132.18,131.83,131.94,132606.0,131.8393,131.9491,131.5997,131.7095,132606.0
2021-09-13 13:50:00,131.93,131.93,131.66,131.66,48318.0,131.6995,131.6995,131.43,131.43,48318.0
2021-09-13 14:00:00,131.66,131.86,131.65,131.66,42020.0,131.43,131.6296,131.42,131.43,42020.0
2021-09-13 14:10:00,131.64,131.64,131.14,131.31,67249.0,131.41,131.41,130.9109,131.0806,67249.0
2021-09-13 14:20:00,131.26,131.34,131.09,131.26,49880.0,131.0307,131.1105,130.861,131.0307,49880.0
2021-09-13 14:30:00,131.28,131.39,131.18,131.27,30205.0,131.0506,131.1604,130.9508,131.0407,30205.0
2021-09-13 14:40:00,131.28,131.48,131.16,131.39,30594.0,131.0506,131.2503,130.9309,131.1604,30594.0
2021-09-13 14:50:00,131.37,131.55,131.24,131.39,58432.0,131.1405,131.3202,131.0107,131.1604,58432.0
2021-09-13 15:00:00,131.45,131.45,130.83,131.12,118416.0,131.2203,131.2203,130.6014,130.8909,118416.0
2021-09-13 15:10:00,131.2,131.43,131.12,131.26,69876.0,130.9708,131.2004,130.8909,131.0307,69876.0
2021-09-13 15:20:00,131.28,131.64,131.25,131.44,45677.0,131.0506,131.41,131.0207,131.2104,45677.0
2021-09-13 15:30:00,131.42,131.58,131.28,131.29,60297.0,131.1904,131.3501,131.0506,131.0606,60297.0
2021-09-13 15:40:00,131.27,131.27,130.89,130.95,106464.0,131.0407,131.0407,130.6613,130.7212,106464.0
2021-09-13 15:50:00,130.95,131.15,130.84,131.07,327247.0,130.7212,130.9209,130.6114,130.841,327247.0
2021-09-14 09:30:00,131.45,132.21,130.93,131.9,259595.0,131.2203,131.979,130.7013,131.6696,259595.0
2021-09-14 09:40:00,132.08,132.08,131.55,131.85,68014.0,131.8492,131.8492,131.3202,131.6196,68014.0
2021-09-14 09:50:00,131.83,132.29,131.48,131.54,122498.0,131.5997,132.0589,131.2503,131.3102,122498.0
2021-09-14 10:00:00,131.61,131.67,131.1,131.61,142526.0,131.3801,131.44,130.871,131.3801,142526.0
2021-09-14 10:10:00,131.57,131.59,130.94,131.39,48264.0,131.3401,131.3601,130.7112,131.1604,48264.0
2021-09-14 10:20:00,131.42,131.52,130.7,130.9,65446.0,131.1904,131.2902,130.4717,130.6713,65446.0
2021-09-14 10:30:00,130.83,130.99,130.66,130.73,45943.0,130.6014,130.7611,130.4317,130.5016,45943.0
2021-09-14 10:40:00,130.67,130.84,130.6,130.67,60499.0,130.4417,130.6114,130.3718,130.4417,60499.0
2021-09-14 10:50:00,130.66,130.71,130.46,130.68,52327.0,130.4317,130.4816,130.2321,130.4517,52327.0
2021-09-14 11:00:00,130.68,131.24,130.67,131.19,45497.0,130.4517,131.0107,130.4417,130.9608,45497.0
2021-09-14 11:10:00,131.19,131.77,131.19,131.64,48996.0,130.9608,131.5398,130.9608,131.41,48996.0
2021-09-14 11:20:00,131.69,131.99,131.37,131.67,99183.0,131.4599,131.7594,131.1405,131.44,99183.0
2021-09-14 11:30:00,131.69,131.91,131.59,131.68,35704.0,131.4599,131.6795,131.3601,131.4499,35704.0
2021-09-14 11:40:00,131.62,131.76,131.52,131.75,20817.0,131.39,131.5298,131.2902,131.5198,20817.0
2021-09-14 11:50:00,131.75,131.83,131.59,131.7,15327.0,131.5198,131.5997,131.3601,131.4699,15327.0
2021-09-14 12:00:00,131.7,131.84,131.66,131.66,14703.0,131.4699,131.6097,131.43,131.43,14703.0
2021-09-14 12:10:00,131.67,131.81,131.57,131.57,17742.0,131.44,131.5797,131.3401,131.3401,17742.0
2021-09-14 12:20:00,131.59,131.78,131.51,131.55,48597.0,131.3601,131.5498,131.2802,131.3202,48597.0
2021-09-14 12:30:00,131.51,131.55,131.16,131.19,32125.0,131.2802,131.3202,130.9309,130.9608,32125.0
2021-09-14 12:40:00,131.15,131.17,130.86,131.03,48837.0,130.9209,130.9408,130.6314,130.8011,48837.0
2021-09-14 12:50:00,131.04,131.2,130.95,131.04,21288.0,130.8111,130.9708,130.7212,130.8111,21288.0
2021-09-14 13:00:00,131.02,131.12,130.53,130.62,21843.0,130.7911,130.8909,130.302,130.3918,21843.0
2021-09-14 13:10:00,130.63,130.83,130.59,130.75,36155.0,130.4018,130.6014,130.3618,130.5216,36155.0
2021-09-14 13:20:00,130.71,130.8,130.66,130.73,78830.0,130.4816,130.5715,130.4317,130.5016,78830.0
2021-09-14 13:30:00,130.75,130.78,130.45,130.58,62769.0,130.5216,130.5515,130.2221,130.3519,62769.0
2021-09-14 13:40:00,130.6,130.73,130.51,130.62,79070.0,130.3718,130.5016,130.282,130.3918,79070.0
2021-09-14 13:50:00,130.59,130.6,130.49,130.55,19015.0,130.3618,130.3718,130.262,130.3219,19015.0
2021-09-14 14:00:00,130.51,130.66,130.45,130.49,19888.0,130.282,130.4317,130.2221,130.262,19888.0
2021-09-14 14:10:00,130.47,130.5,130.17,130.2,29092.0,130.2421,130.272,129.9426,129.9725,29092.0
2021-09-14 14:20:00,130.25,130.27,130.1,130.16,31110.0,130.0224,130.0424,129.8727,129.9326,31110.0
2021-09-14 14:30:00,130.02,130.23,129.6,129.6,83097.0,129.7928,130.0025,129.3736,129.3736,83097.0
2021-09-14 14:40:00,129.63,129.97,129.55,129.59,75485.0,129.4035,129.7429,129.3237,129.3636,75485.0
2021-09-14 14:50:00,129.55,129.64,129.42,129.5,63545.0,129.3237,129.4135,129.1939,129.2738,63545.0
2021-09-14 15:00:00,129.54,129.56,129.12,129.22,74104.0,129.3137,129.3336,128.8944,128.9942,74104.0
2021-09-14 15:10:00,129.24,129.26,128.77,128.86,76754.0,129.0142,129.0342,128.545,128.6349,76754.0
2021-09-14 15:20:00,128.86,129.24,128.77,129.01,128530.0,128.6349,129.0142,128.545,128.7846,128530.0
2021-09-14 15:30:00,128.97,129.28,128.81,129.27,107466.0,128.7447,129.0541,128.585,129.0442,107466.0
2021-09-14 15:40:00,129.25,129.57,129.17,129.29,117760.0,129.0242,129.3436,128.9443,129.0641,117760.0
2021-09-14 15:50:00,129.28,129.28,128.96,129.18,268495.0,129.0541,129.0541,128.7347,128.9543,268495.0
2021-09-15 09:30:00,128.99,129.36,128.73,128.81,100527.0,128.7646,129.134,128.5051,128.585,100527.0
2021-09-15 09:40:00,128.75,129.85,128.75,129.76,63053.0,128.5251,129.6231,128.5251,129.5333,63053.0
2021-09-15 09:50:00,129.76,130.07,129.51,129.85,63275.0,129.5333,129.8428,129.2837,129.6231,63275.0
2021-09-15 10:00:00,129.84,130.34,129.83,130.08,77595.0,129.6132,130.1123,129.6032,129.8527,77595.0
2021-09-15 10:10:00,130.06,130.33,129.71,130.29,73433.0,129.8328,130.1023,129.4834,130.0624,73433.0
2021-09-15 10:20:00,130.27,130.69,130.27,130.64,50521.0,130.0424,130.4617,130.0424,130.4118,50521.0
2021-09-15 10:30:00,130.62,131.2,130.59,130.87,153798.0,130.3918,130.9708,130.3618,130.6414,153798.0
2021-09-15 10:40:00,130.85,130.91,130.51,130.88,91533.0,130.6214,130.6813,130.282,130.6513,91533.0
2021-09-15 10:50:00,130.88,130.98,130.5,130.83,58892.0,130.6513,130.7512,130.272,130.6014,58892.0
2021-09-15 11:00:00,130.83,130.9,130.62,130.84,48843.0,130.6014,130.6713,130.3918,130.6114,48843.0
2021-09-15 11:10:00,130.84,130.88,130.74,130.83,20301.0,130.6114,130.6513,130.5116,130.6014,20301.0
2021-09-15 11:20:00,130.87,131.06,130.81,130.9,28978.0,130.6414,130.831,130.5815,130.6713,28978.0
2021-09-15 11:30:00,130.92,131.03,130.8,130.83,41581.0,130.6913,130.8011,130.5715,130.6014,41581.0
2021-09-15 11:40:00,130.83,130.97,130.69,130.91,60479.0,130.6014,130.7412,130.4617,130.6813,60479.0
2021-09-15 11:50:00,130.87,131.02,130.87,130.92,30772.0,130.6414,130.7911,130.6414,130.6913,30772.0
2021-09-15 12:00:00,130.9,130.94,130.6,130.73,52012.0,130.6713,130.7112,130.3718,130.5016,52012.0
2021-09-15 12:10:00,130.74,130.92,130.68,130.78,34845.0,130.5116,130.6913,130.4517,130.5515,34845.0
2021-09-15 12:20:00,130.78,130.99,130.78,130.84,46365.0,130.5515,130.7611,130.5515,130.6114,46365.0
2021-09-15 12:30:00,130.87,130.93,130.6,130.74,20305.0,130.6414,130.7013,130.3718,130.5116,20305.0
2021-09-15 12:40:00,130.72,130.89,130.64,130.64,73559.0,130.4916,130.6613,130.4118,130.4118,73559.0
2021-09-15 12:50:00,130.68,130.72,130.59,130.69,12164.0,130.4517,130.4916,130.3618,130.4617,12164.0
2021-09-15 13:00:00,130.7,130.77,130.53,130.61,21977.0,130.4717,130.5415,130.302,130.3818,21977.0
2021-09-15 13:10:00,130.62,130.7,130.56,130.64,13733.0,130.3918,130.4717,130.3319,130.4118,13733.0
2021-09-15 13:20:00,130.65,130.65,130.34,130.49,25073.0,130.4217,130.4217,130.1123,130.262,25073.0
2021-09-15 13:30:00,130.52,130.56,130.36,130.45,21819.0,130.292,130.3319,130.1322,130.2221,21819.0
2021-09-15 13:40:00,130.43,130.63,130.26,130.57,50215.0,130.2021,130.4018,130.0324,130.3419,50215.0
2021-09-15 13:50:00,130.56,130.62,130.36,130.37,49132.0,130.3319,130.3918,130.1322,130.1422,49132.0
2021-09-15 14:00:00,130.34,130.65,130.34,130.65,28789.0,130.1123,130.4217,130.1123,130.4217,28789.0
2021-09-15 14:10:00,130.67,130.72,130.59,130.6,20684.0,130.4417,130.4916,130.3618,130.3718,20684.0
2021-09-15 14:20:00,130.62,130.69,130.34,130.65,79403.0,130.3918,130.4617,130.1123,130.4217,79403.0
2021-09-15 14:30:00,130.65,130.94,130.64,130.91,34761.0,130.4217,130.7112,130.4118,130.6813,34761.0
2021-09-15 14:40:00,130.9,130.95,130.78,130.8,33585.0,130.6713,130.7212,130.5515,130.5715,33585.0
2021-09-15 14:50:00,130.81,130.89,130.66,130.68,53129.0,130.5815,130.6613,130.4317,130.4517,53129.0
2021-09-15 15:00:00,130.69,130.83,130.6,130.71,50279.0,130.4617,130.6014,130.3718,130.4816,50279.0
2021-09-15 15:10:00,130.73,131.0,130.62,130.97,53045.0,130.5016,130.7711,130.3918,130.7412,53045.0
2021-09-15 15:20:00,130.97,130.97,130.52,130.53,64640.0,130.7412,130.7412,130.292,130.302,64640.0
2021-09-15 15:30:00,130.51,130.57,130.18,130.35,82396.0,130.282,130.3419,129.9526,130.1223,82396.0
2021-09-15 15:40:00,130.35,130.4,130.05,130.15,208236.0,130.1223,130.1722,129.8228,129.9226,208236.0
2021-09-15 15:50:00,130.16,130.49,130.15,130.46,311809.0,129.9326,130.262,129.9226,130.2321,311809.0
2021-09-16 09:30:00,130.39,130.66,129.91,130.01,121776.0,130.1622,130.4317,129.683,129.7829,121776.0
2021-09-16 09:40:00,129.94,129.97,129.51,129.73,50768.0,129.713,129.7429,129.2837,129.5033,50768.0
2021-09-16 09:50:00,129.71,129.75,129.09,129.56,55136.0,129.4834,129.5233,128.8645,129.3336,55136.0
2021-09-16 10:00:00,129.51,129.65,129.24,129.41,67478.0,129.2837,129.4235,129.0142,129.1839,67478.0
2021-09-16 10:10:00,129.37,129.41,129.14,129.15,44441.0,129.144,129.1839,128.9144,128.9244,44441.0
2021-09-16 10:20:00,129.11,129.12,128.7,129.0,97634.0,128.8844,128.8944,128.4751,128.7746,97634.0
2021-09-16 10:30:00,128.97,129.48,128.96,129.12,46957.0,128.7447,129.2538,128.7347,128.8944,46957.0
2021-09-16 10:40:00,129.14,129.33,128.76,129.26,49183.0,128.9144,129.104,128.535,129.0342,49183.0
2021-09-16 10:50:00,129.24,129.24,128.88,128.88,26734.0,129.0142,129.0142,128.6548,128.6548,26734.0
2021-09-16 11:00:00,128.88,129.0,128.7,128.93,35138.0,128.6548,128.7746,128.4751,128.7047,35138.0
2021-09-16 11:10:00,128.92,129.3,128.88,129.25,43762.0,128.6948,129.0741,128.6548,129.0242,43762.0
2021-09-16 11:20:00,129.26,129.26,129.02,129.2,16189.0,129.0342,129.0342,128.7946,128.9743,16189.0
2021-09-16 11:30:00,129.2,129.5,129.18,129.47,15452.0,128.9743,129.2738,128.9543,129.2438,15452.0
2021-09-16 11:40:00,129.47,129.55,129.43,129.47,23164.0,129.2438,129.3237,129.2039,129.2438,23164.0
2021-09-16 11:50:00,129.46,129.77,129.46,129.72,57863.0,129.2338,129.5433,129.2338,129.4934,57863.0
2021-09-16 12:00:00,129.71,129.97,129.64,129.97,50311.0,129.4834,129.7429,129.4135,129.7429,50311.0
2021-09-16 12:10:00,129.97,130.03,129.85,129.88,26068.0,129.7429,129.8028,129.6231,129.6531,26068.0
2021-09-16 12:20:00,129.88,129.93,129.53,129.54,25841.0,129.6531,129.703,129.3037,129.3137,25841.0
2021-09-16 12:30:00,129.57,129.68,129.49,129.67,14877.0,129.3436,129.4534,129.2638,129.4435,14877.0
2021-09-16 12:40:00,129.65,129.82,129.6,129.63,31943.0,129.4235,129.5932,129.3736,129.4035,31943.0
2021-09-16 12:50:00,129.6,129.85,129.6,129.75,22133.0,129.3736,129.6231,129.3736,129.5233,22133.0
2021-09-16 13:00:00,129.75,129.79,129.59,129.68,29534.0,129.5233,129.5632,129.3636,129.4534,29534.0
2021-09-16 13:10:00,129.67,129.71,129.55,129.71,8576.0,129.4435,129.4834,129.3237,129.4834,8576.0
2021-09-16 13:20:00,129.7,129.81,129.67,129.78,8706.0,129.4734,129.5832,129.4435,129.5533,8706.0
2021-09-16 13:30:00,129.79,129.81,129.61,129.66,17289.0,129.5632,129.5832,129.3836,129.4335,17289.0
2021-09-16 13:40:00,129.64,129.97,129.63,129.96,15431.0,129.4135,129.7429,129.4035,129.7329,15431.0
2021-09-16 13:50:00,129.96,130.22,129.94,130.12,48830.0,129.7329,129.9925,129.713,129.8927,48830.0
2021-09-16 14:00:00,130.11,130.11,129.94,130.05,23738.0,129.8827,129.8827,129.713,129.8228,23738.0
2021-09-16 14:10:00,130.06,130.39,130.06,130.26,64463.0,129.8328,130.1622,129.8328,130.0324,64463.0
2021-09-16 14:20:00,130.27,130.33,130.16,130.29,21180.0,130.0424,130.1023,129.9326,130.0624,21180.0
2021-09-16 14:30:00,130.3,130.51,130.24,130.44,29062.0,130.0724,130.282,130.0125,130.2121,29062.0
2021-09-16 14:40:00,130.47,130.6,130.41,130.53,49234.0,130.2421,130.3718,130.1822,130.302,49234.0
2021-09-16 14:50:00,130.53,130.8,130.41,130.73,53209.0,130.302,130.5715,130.1822,130.5016,53209.0
2021-09-16 15:00:00,130.74,131.18,130.71,131.1,55421.0,130.5116,130.9508,130.4816,130.871,55421.0
2021-09-16 15:10:00,131.11,131.19,130.65,130.83,52285.0,130.8809,130.9608,130.4217,130.6014,52285.0
2021-09-16 15:20:00,130.81,130.91,130.73,130.74,26356.0,130.5815,130.6813,130.5016,130.5116,26356.0
2021-09-16 15:30:00,130.75,130.93,130.58,130.62,44753.0,130.5216,130.7013,130.3519,130.3918,44753.0
2021-09-16 15:40:00,130.66,131.06,130.66,130.9,56774.0,130.4317,130.831,130.4317,130.6713,56774.0
2021-09-16 15:50:00,130.93,131.08,130.88,130.97,188020.0,130.7013,130.851,130.6513,130.7412,188020.0
2021-09-17 09:30:00,131.37,131.39,130.08,130.34,89930.0,131.1405,131.1604,129.8527,130.1123,89930.0
2021-09-17 09:40:00,130.37,130.58,129.96,129.96,68383.0,130.1422,130.3519,129.7329,129.7329,68383.0
2021-09-17 09:50:00,129.93,130.47,129.89,130.09,99855.0,129.703,130.2421,129.6631,129.8627,99855.0
2021-09-17 10:00:00,130.07,130.44,129.98,130.26,61487.0,129.8428,130.2121,129.7529,130.0324,61487.0
2021-09-17 10:10:00,130.27,130.27,129.8,129.89,51203.0,130.0424,130.0424,129.5732,129.6631,51203.0
2021-09-17 10:20:00,129.92,130.15,129.81,130.09,66215.0,129.693,129.9226,129.5832,129.8627,66215.0
2021-09-17 10:30:00,130.05,130.05,129.66,129.73,60365.0,129.8228,129.8228,129.4335,129.5033,60365.0
2021-09-17 10:40:00,129.76,130.44,129.71,130.4,79596.0,129.5333,130.2121,129.4834,130.1722,79596.0
2021-09-17 10:50:00,130.4,130.4,130.0,130.05,45260.0,130.1722,130.1722,129.7729,129.8228,45260.0
2021-09-17 11:00:00,130.06,130.12,129.82,129.88,41631.0,129.8328,129.8927,129.5932,129.6531,41631.0
2021-09-17 11:10:00,129.88,130.49,129.56,130.49,56984.0,129.6531,130.262,129.3336,130.262,56984.0
2021-09-17 11:20:00,130.44,130.5,130.24,130.33,57709.0,130.2121,130.272,130.0125,130.1023,57709.0
2021-09-17 11:30:00,130.34,130.36,129.98,130.19,57646.0,130.1123,130.1322,129.7529,129.9625,57646.0
2021-09-17 11:40:00,130.22,130.3,130.16,130.28,41061.0,129.9925,130.0724,129.9326,130.0524,41061.0
2021-09-17 11:50:00,130.27,130.27,129.83,130.15,32768.0,130.0424,130.0424,129.6032,129.9226,32768.0
2021-09-17 12:00:00,130.18,130.34,130.1,130.27,24019.0,129.9526,130.1123,129.8727,130.0424,24019.0
2021-09-17 12:10:00,130.27,130.45,130.25,130.42,54286.0,130.0424,130.2221,130.0224,130.1921,54286.0
2021-09-17 12:20:00,130.44,130.72,130.4,130.66,117438.0,130.2121,130.4916,130.1722,130.4317,117438.0
2021-09-17 12:30:00,130.65,131.02,130.64,130.96,99276.0,130.4217,130.7911,130.4118,130.7312,99276.0
2021-09-17 12:40:00,131.0,131.17,130.8,131.12,85190.0,130.7711,130.9408,130.5715,130.8909,85190.0
2021-09-17 12:50:00,131.15,131.48,131.14,131.43,68404.0,130.9209,131.2503,130.9109,131.2004,68404.0
2021-09-17 13:00:00,131.43,131.72,131.38,131.67,55356.0,131.2004,131.4899,131.1505,131.44,55356.0
2021-09-17 13:10:00,131.67,131.84,131.61,131.78,60122.0,131.44,131.6097,131.3801,131.5498,60122.0
2021-09-17 13:20:00,131.77,131.77,131.53,131.58,57742.0,131.5398,131.5398,131.3002,131.3501,57742.0
2021-09-17 13:30:00,131.59,131.65,131.39,131.42,60893.0,131.3601,131.42,131.1604,131.1904,60893.0
2021-09-17 13:40:00,131.42,131.48,130.88,130.9,54557.0,131.1904,131.2503,130.6513,130.6713,54557.0
2021-09-17 13:50:00,130.91,130.95,130.65,130.81,47937.0,130.6813,130.7212,130.4217,130.5815,47937.0
2021-09-17 14:00:00,130.81,131.09,130.81,131.07,65864.0,130.5815,130.861,130.5815,130.841,65864.0
2021-09-17 14:10:00,131.09,131.29,130.98,131.24,41569.0,130.861,131.0606,130.7512,131.0107,41569.0
2021-09-17 14:20:00,131.24,131.69,131.24,131.46,44129.0,131.0107,131.4599,131.0107,131.2303,44129.0
2021-09-17 14:30:00,131.47,131.7,131.38,131.61,93337.0,131.2403,131.4699,131.1505,131.3801,93337.0
2021-09-17 14:40:00,131.62,132.0,131.6,131.94,121434.0,131.39,131.7694,131.3701,131.7095,121434.0
2021-09-17 14:50:00,131.94,132.03,131.8,132.01,181944.0,131.7095,131.7993,131.5697,131.7794,181944.0
2021-09-17 15:00:00,132.0,132.1,131.6,131.63,264684.0,131.7694,131.8692,131.3701,131.4,264684.0
2021-09-17 15:10:00,131.65,131.97,131.5,131.97,228007.0,131.42,131.7394,131.2703,131.7394,228007.0
2021-09-17 15:20:00,131.97,132.18,131.73,131.78,301860.0,131.7394,131.9491,131.4999,131.5498,301860.0
2021-09-17 15:30:00,131.78,132.44,131.72,132.33,307268.0,131.5498,132.2086,131.4899,132.0988,307268.0
2021-09-17 15:40:00,132.33,133.28,132.33,132.94,531857.0,132.0988,133.0471,132.0988,132.7077,531857.0
2021-09-17 15:50:00,132.93,133.39,132.88,132.96,594453.0,132.6978,133.157,132.6478,132.7277,594453.0
2021-09-20 09:30:00,130.11,130.44,129.16,129.39,531795.0,129.8827,130.2121,128.9343,129.1639,531795.0
2021-09-20 09:40:00,129.36,131.0,129.28,130.74,371860.0,129.134,130.7711,129.0541,130.5116,371860.0
2021-09-20 09:50:00,130.75,131.74,130.0,131.17,205129.0,130.5216,131.5098,129.7729,130.9408,205129.0
2021-09-20 10:00:00,131.13,131.29,129.97,130.09,110870.0,130.9009,131.0606,129.7429,129.8627,110870.0
2021-09-20 10:10:00,130.11,130.82,130.02,130.13,159896.0,129.8827,130.5914,129.7928,129.9026,159896.0
2021-09-20 10:20:00,130.13,130.94,129.85,130.66,111654.0,129.9026,130.7112,129.6231,130.4317,111654.0
2021-09-20 10:30:00,130.6,130.71,129.97,130.01,114357.0,130.3718,130.4816,129.7429,129.7829,114357.0
2021-09-20 10:40:00,129.99,130.01,129.36,129.91,228287.0,129.7629,129.7829,129.134,129.683,228287.0
2021-09-20 10:50:00,129.88,130.23,129.65,130.02,93572.0,129.6531,130.0025,129.4235,129.7928,93572.0
2021-09-20 11:00:00,130.02,130.83,129.6,130.62,135409.0,129.7928,130.6014,129.3736,130.3918,135409.0
2021-09-20 11:10:00,130.62,130.69,129.83,129.85,48144.0,130.3918,130.4617,129.6032,129.6231,48144.0
2021-09-20 11:20:00,129.81,130.15,129.61,130.15,74517.0,129.5832,129.9226,129.3836,129.9226,74517.0
2021-09-20 11:30:00,130.12,130.12,129.47,129.66,74674.0,129.8927,129.8927,129.2438,129.4335,74674.0
2021-09-20 11:40:00,129.67,129.94,129.62,129.81,41201.0,129.4435,129.713,129.3935,129.5832,41201.0
2021-09-20 11:50:00,129.84,129.84,129.51,129.51,32830.0,129.6132,129.6132,129.2837,129.2837,32830.0
2021-09-20 12:00:00,129.49,129.56,129.22,129.22,98169.0,129.2638,129.3336,128.9942,128.9942,98169.0
2021-09-20 12:10:00,129.24,129.53,129.16,129.31,94149.0,129.0142,129.3037,128.9343,129.0841,94149.0
2021-09-20 12:20:00,129.33,129.59,129.14,129.55,49137.0,129.104,129.3636,128.9144,129.3237,49137.0
2021-09-20 12:30:00,129.53,129.88,129.48,129.88,31403.0,129.3037,129.6531,129.2538,129.6531,31403.0
2021-09-20 12:40:00,129.9,129.9,129.41,129.63,46865.0,129.6731,129.6731,129.1839,129.4035,46865.0
2021-09-20 12:50:00,129.62,129.7,129.27,129.34,26968.0,129.3935,129.4734,129.0442,129.114,26968.0
2021-09-20 13:00:00,129.34,129.52,129.06,129.14,43830.0,129.114,129.2937,128.8345,128.9144,43830.0
2021-09-20 13:10:00,129.17,129.46,129.14,129.45,36413.0,128.9443,129.2338,128.9144,129.2238,36413.0
2021-09-20 13:20:00,129.43,129.51,129.17,129.5,45347.0,129.2039,129.2837,128.9443,129.2738,45347.0
2021-09-20 13:30:00,129.49,129.73,129.44,129.72,33966.0,129.2638,129.5033,129.2139,129.4934,33966.0
2021-09-20 13:40:00,129.75,129.83,129.52,129.75,62148.0,129.5233,129.6032,129.2937,129.5233,62148.0
2021-09-20 13:50:00,129.75,129.89,129.61,129.7,35168.0,129.5233,129.6631,129.3836,129.4734,35168.0
2021-09-20 14:00:00,129.72,129.81,129.25,129.25,39013.0,129.4934,129.5832,129.0242,129.0242,39013.0
2021-09-20 14:10:00,129.27,129.5,129.11,129.45,71629.0,129.0442,129.2738,128.8844,129.2238,71629.0
2021-09-20 14:20:00,129.37,129.41,128.46,128.51,62353.0,129.144,129.1839,128.2356,128.2855,62353.0
2021-09-20 14:30:00,128.34,128.59,128.02,128.15,128257.0,128.1158,128.3653,127.7963,127.9261,128257.0
2021-09-20 14:40:00,128.12,128.65,128.11,128.4,109048.0,127.8962,128.4252,127.8862,128.1757,109048.0
2021-09-20 14:50:00,128.41,128.76,128.21,128.35,81762.0,128.1857,128.535,127.986,128.1258,81762.0
2021-09-20 15:00:00,128.33,128.58,128.02,128.05,83618.0,128.1058,128.3554,127.7963,127.8263,83618.0
2021-09-20 15:10:00,128.05,128.26,127.13,127.17,133812.0,127.8263,128.0359,126.9079,126.9478,133812.0
2021-09-20 15:20:00,127.16,128.18,127.16,128.12,180063.0,126.9378,127.9561,126.9378,127.8962,180063.0
2021-09-20 15:30:00,128.07,128.31,127.9,128.01,96407.0,127.8462,128.0858,127.6765,127.7864,96407.0
2021-09-20 15:40:00,128.01,128.59,128.0,128.49,115359.0,127.7864,128.3653,127.7764,128.2655,115359.0
2021-09-20 15:50:00,128.51,128.78,128.32,128.74,321317.0,128.2855,128.555,128.0958,128.5151,321317.0
2021-09-21 09:30:00,129.02,130.45,129.0,130.45,272335.0,128.7946,130.2221,128.7746,130.2221,272335.0
2021-09-21 09:40:00,130.45,130.92,130.12,130.82,180051.0,130.2221,130.6913,129.8927,130.5914,180051.0
2021-09-21 09:50:00,130.87,130.93,129.44,129.62,171351.0,130.6414,130.7013,129.2139,129.3935,171351.0
2021-09-21 10:00:00,129.65,130.16,129.64,129.73,83089.0,129.4235,129.9326,129.4135,129.5033,83089.0
2021-09-21 10:10:00,129.73,130.18,129.66,130.0,88365.0,129.5033,129.9526,129.4335,129.7729,88365.0
2021-09-21 10:20:00,130.05,130.25,129.75,130.25,58206.0,129.8228,130.0224,129.5233,130.0224,58206.0
2021-09-21 10:30:00,130.33,130.83,130.21,130.45,78720.0,130.1023,130.6014,129.9825,130.2221,78720.0
2021-09-21 10:40:00,130.58,130.76,129.95,129.98,95538.0,130.3519,130.5315,129.723,129.7529,95538.0
2021-09-21 10:50:00,129.98,130.36,129.77,130.07,109580.0,129.7529,130.1322,129.5433,129.8428,109580.0
2021-09-21 11:00:00,130.04,130.5,130.0,130.5,27167.0,129.8128,130.272,129.7729,130.272,27167.0
2021-09-21 11:10:00,130.49,130.7,130.32,130.69,22974.0,130.262,130.4717,130.0923,130.4617,22974.0
2021-09-21 11:20:00,130.74,131.05,130.69,130.92,95126.0,130.5116,130.821,130.4617,130.6913,95126.0
2021-09-21 11:30:00,130.94,131.5,130.93,131.35,62616.0,130.7112,131.2703,130.7013,131.1205,62616.0
2021-09-21 11:40:00,131.36,131.37,131.12,131.31,45672.0,131.1305,131.1405,130.8909,131.0806,45672.0
2021-09-21 11:50:00,131.27,131.34,131.11,131.15,16133.0,131.0407,131.1105,130.8809,130.9209,16133.0
2021-09-21 12:00:00,131.16,131.31,131.06,131.25,84054.0,130.9309,131.0806,130.831,131.0207,84054.0
2021-09-21 12:10:00,131.27,131.4,131.01,131.08,39892.0,131.0407,131.1704,130.7811,130.851,39892.0
2021-09-21 12:20:00,131.04,131.13,130.51,130.57,113091.0,130.8111,130.9009,130.282,130.3419,113091.0
2021-09-21 12:30:00,130.63,130.63,130.25,130.45,80863.0,130.4018,130.4018,130.0224,130.2221,80863.0
2021-09-21 12:40:00,130.45,130.47,130.21,130.31,22503.0,130.2221,130.2421,129.9825,130.0823,22503.0
2021-09-21 12:50:00,130.35,130.35,129.89,129.93,75365.0,130.1223,130.1223,129.6631,129.703,75365.0
2021-09-21 13:00:00,129.94,130.29,129.91,130.28,15912.0,129.713,130.0624,129.683,130.0524,15912.0
2021-09-21 13:10:00,130.27,130.36,130.12,130.31,34387.0,130.0424,130.1322,129.8927,130.0823,34387.0
2021-09-21 13:20:00,130.31,130.38,129.77,130.07,59517.0,130.0823,130.1522,129.5433,129.8428,59517.0
2021-09-21 13:30:00,130.05,130.13,129.96,130.1,62223.0,129.8228,129.9026,129.7329,129.8727,62223.0
2021-09-21 13:40:00,130.08,130.27,129.99,130.26,42106.0,129.8527,130.0424,129.7629,130.0324,42106.0
2021-09-21 13:50:00,130.24,130.35,129.94,130.04,46914.0,130.0125,130.1223,129.713,129.8128,46914.0
2021-09-21 14:00:00,130.08,130.27,130.03,130.24,38997.0,129.8527,130.0424,129.8028,130.0125,38997.0
2021-09-21 14:10:00,130.23,130.3,130.17,130.21,58872.0,130.0025,130.0724,129.9426,129.9825,58872.0
2021-09-21 14:20:00,130.22,130.26,129.64,129.68,106451.0,129.9925,130.0324,129.4135,129.4534,106451.0
2021-09-21 14:30:00,129.68,129.95,129.65,129.91,48667.0,129.4534,129.723,129.4235,129.683,48667.0
2021-09-21 14:40:00,129.91,130.18,129.91,130.13,53990.0,129.683,129.9526,129.683,129.9026,53990.0
2021-09-21 14:50:00,130.15,130.62,130.15,130.23,69822.0,129.9226,130.3918,129.9226,130.0025,69822.0
2021-09-21 15:00:00,130.27,130.52,130.24,130.36,54423.0,130.0424,130.292,130.0125,130.1322,54423.0
2021-09-21 15:10:00,130.39,130.9,130.33,130.5,72688.0,130.1622,130.6713,130.1023,130.272,72688.0
2021-09-21 15:20:00,130.5,130.73,130.48,130.57,102823.0,130.272,130.5016,130.252,130.3419,102823.0
2021-09-21 15:30:00,130.55,130.81,130.36,130.38,74720.0,130.3219,130.5815,130.1322,130.1522,74720.0
2021-09-21 15:40:00,130.39,130.57,130.06,130.11,108190.0,130.1622,130.3419,129.8328,129.8827,108190.0
2021-09-21 15:50:00,130.11,130.45,130.09,130.24,296830.0,129.8827,130.2221,129.8627,130.0125,296830.0
2021-09-22 09:30:00,130.89,130.97,130.28,130.48,109251.0,130.6613,130.7412,130.0524,130.252,109251.0
2021-09-22 09:40:00,130.51,130.61,130.01,130.25,66870.0,130.282,130.3818,129.7829,130.0224,66870.0
2021-09-22 09:50:00,130.2,130.56,130.15,130.17,37551.0,129.9725,130.3319,129.9226,129.9426,37551.0
2021-09-22 10:00:00,130.17,130.2,129.46,129.99,95792.0,129.9426,129.9725,129.2338,129.7629,95792.0
2021-09-22 10:10:00,129.95,130.21,129.73,130.21,52877.0,129.723,129.9825,129.5033,129.9825,52877.0
2021-09-22 10:20:00,130.23,130.23,129.81,129.91,19131.0,130.0025,130.0025,129.5832,129.683,19131.0
2021-09-22 10:30:00,129.9,130.25,129.9,130.16,58281.0,129.6731,130.0224,129.6731,129.9326,58281.0
2021-09-22 10:40:00,130.12,130.33,130.03,130.28,30165.0,129.8927,130.1023,129.8028,130.0524,30165.0
2021-09-22 10:50:00,130.31,130.32,129.93,130.0,20645.0,130.0823,130.0923,129.703,129.7729,20645.0
2021-09-22 11:00:00,130.02,130.15,129.83,130.1,27929.0,129.7928,129.9226,129.6032,129.8727,27929.0
2021-09-22 11:10:00,130.14,130.19,130.04,130.07,18437.0,129.9126,129.9625,129.8128,129.8428,18437.0
2021-09-22 11:20:00,130.08,130.28,130.03,130.28,60531.0,129.8527,130.0524,129.8028,130.0524,60531.0
2021-09-22 11:30:00,130.28,130.69,130.24,130.65,74863.0,130.0524,130.4617,130.0125,130.4217,74863.0
2021-09-22 11:40:00,130.65,130.83,130.58,130.61,23913.0,130.4217,130.6014,130.3519,130.3818,23913.0
2021-09-22 11:50:00,130.62,130.88,130.58,130.73,13499.0,130.3918,130.6513,130.3519,130.5016,13499.0
2021-09-22 12:00:00,130.77,130.95,130.73,130.88,19673.0,130.5415,130.7212,130.5016,130.6513,19673.0
2021-09-22 12:10:00,130.88,130.89,130.65,130.67,10305.0,130.6513,130.6613,130.4217,130.4417,10305.0
2021-09-22 12:20:00,130.71,130.78,130.67,130.74,25234.0,130.4816,130.5515,130.4417,130.5116,25234.0
2021-09-22 12:30:00,130.74,131.0,130.7,131.0,35824.0,130.5116,130.7711,130.4717,130.7711,35824.0
2021-09-22 12:40:00,130.98,130.98,130.73,130.79,17611.0,130.7512,130.7512,130.5016,130.5615,17611.0
2021-09-22 12:50:00,130.86,130.86,130.7,130.79,14608.0,130.6314,130.6314,130.4717,130.5615,14608.0
2021-09-22 13:00:00,130.78,130.78,130.5,130.5,12159.0,130.5515,130.5515,130.272,130.272,12159.0
2021-09-22 13:10:00,130.5,130.54,130.35,130.36,26707.0,130.272,130.3119,130.1223,130.1322,26707.0
2021-09-22 13:20:00,130.37,130.41,130.18,130.27,21457.0,130.1422,130.1822,129.9526,130.0424,21457.0
2021-09-22 13:30:00,130.25,130.44,130.25,130.35,12775.0,130.0224,130.2121,130.0224,130.1223,12775.0
2021-09-22 13:40:00,130.35,130.47,130.33,130.34,20344.0,130.1223,130.2421,130.1023,130.1123,20344.0
2021-09-22 13:50:00,130.34,130.4,130.22,130.29,28016.0,130.1123,130.1722,129.9925,130.0624,28016.0
2021-09-22 14:00:00,130.28,131.06,130.05,131.02,105344.0,130.0524,130.831,129.8228,130.7911,105344.0
2021-09-22 14:10:00,130.97,131.84,130.95,131.51,255912.0,130.7412,131.6097,130.7212,131.2802,255912.0
2021-09-22 14:20:00,131.51,131.55,131.11,131.51,53438.0,131.2802,131.3202,130.8809,131.2802,53438.0
2021-09-22 14:30:00,131.55,131.63,131.18,131.32,26047.0,131.3202,131.4,130.9508,131.0906,26047.0
2021-09-22 14:40:00,131.26,131.26,130.63,130.65,56086.0,131.0307,131.0307,130.4018,130.4217,56086.0
2021-09-22 14:50:00,130.6,131.05,130.47,130.83,31819.0,130.3718,130.821,130.2421,130.6014,31819.0
2021-09-22 15:00:00,130.83,130.94,130.46,130.85,35699.0,130.6014,130.7112,130.2321,130.6214,35699.0
2021-09-22 15:10:00,130.82,131.12,130.73,131.08,41253.0,130.5914,130.8909,130.5016,130.851,41253.0
2021-09-22 15:20:00,131.08,131.2,130.73,130.81,34577.0,130.851,130.9708,130.5016,130.5815,34577.0
2021-09-22 15:30:00,130.81,130.93,130.56,130.89,56472.0,130.5815,130.7013,130.3319,130.6613,56472.0
2021-09-22 15:40:00,130.91,130.96,130.6,130.64,77239.0,130.6813,130.7312,130.3718,130.4118,77239.0
2021-09-22 15:50:00,130.64,130.7,130.33,130.56,164656.0,130.4118,130.4717,130.1023,130.3319,164656.0
2021-09-23 09:30:00,130.98,131.76,130.62,131.55,103288.0,130.7512,131.5298,130.3918,131.3202,103288.0
2021-09-23 09:40:00,131.49,131.55,130.87,131.17,35629.0,131.2603,131.3202,130.6414,130.9408,35629.0
2021-09-23 09:50:00,131.21,131.71,131.15,131.44,66004.0,130.9808,131.4799,130.9209,131.2104,66004.0
2021-09-23 10:00:00,131.47,131.55,131.17,131.4,61668.0,131.2403,131.3202,130.9408,131.1704,61668.0
2021-09-23 10:10:00,131.32,131.38,131.03,131.08,67693.0,131.0906,131.1505,130.8011,130.851,67693.0
2021-09-23 10:20:00,131.0,131.08,130.82,130.83,46912.0,130.7711,130.851,130.5914,130.6014,46912.0
2021-09-23 10:30:00,130.78,131.03,130.53,130.68,28097.0,130.5515,130.8011,130.302,130.4517,28097.0
2021-09-23 10:40:00,130.72,130.77,130.48,130.5,18411.0,130.4916,130.5415,130.252,130.272,18411.0
2021-09-23 10:50:00,130.56,130.75,130.51,130.63,26173.0,130.3319,130.5216,130.282,130.4018,26173.0
2021-09-23 11:00:00,130.62,130.81,130.54,130.75,23839.0,130.3918,130.5815,130.3119,130.5216,23839.0
2021-09-23 11:10:00,130.74,131.12,130.71,130.93,16413.0,130.5116,130.8909,130.4816,130.7013,16413.0
2021-09-23 11:20:00,131.0,131.13,130.88,130.98,12475.0,130.7711,130.9009,130.6513,130.7512,12475.0
2021-09-23 11:30:00,131.03,131.09,130.93,130.96,15065.0,130.8011,130.861,130.7013,130.7312,15065.0
2021-09-23 11:40:00,130.96,131.3,130.93,131.27,60583.0,130.7312,131.0706,130.7013,131.0407,60583.0
2021-09-23 11:50:00,131.31,131.61,131.25,131.61,48670.0,131.0806,131.3801,131.0207,131.3801,48670.0
2021-09-23 12:00:00,131.6,131.64,131.06,131.21,38251.0,131.3701,131.41,130.831,130.9808,38251.0
2021-09-23 12:10:00,131.23,131.34,131.18,131.28,24583.0,131.0007,131.1105,130.9508,131.0506,24583.0
2021-09-23 12:20:00,131.29,131.44,131.14,131.33,42597.0,131.0606,131.2104,130.9109,131.1006,42597.0
2021-09-23 12:30:00,131.35,131.36,131.24,131.26,11280.0,131.1205,131.1305,131.0107,131.0307,11280.0
2021-09-23 12:40:00,131.3,131.64,131.24,131.64,41088.0,131.0706,131.41,131.0107,131.41,41088.0
2021-09-23 12:50:00,131.64,131.86,131.61,131.81,66107.0,131.41,131.6296,131.3801,131.5797,66107.0
2021-09-23 13:00:00,131.79,131.9,131.72,131.8,42240.0,131.5597,131.6696,131.4899,131.5697,42240.0
2021-09-23 13:10:00,131.78,131.92,131.71,131.79,51767.0,131.5498,131.6895,131.4799,131.5597,51767.0
2021-09-23 13:20:00,131.82,132.01,131.82,132.0,46927.0,131.5897,131.7794,131.5897,131.7694,46927.0
2021-09-23 13:30:00,132.0,132.33,131.95,132.23,77977.0,131.7694,132.0988,131.7195,131.999,77977.0
2021-09-23 13:40:00,132.24,132.42,132.24,132.25,60390.0,132.009,132.1886,132.009,132.0189,60390.0
2021-09-23 13:50:00,132.3,132.42,132.22,132.25,23182.0,132.0689,132.1886,131.989,132.0189,23182.0
2021-09-23 14:00:00,132.24,132.37,131.84,131.87,34061.0,132.009,132.1387,131.6097,131.6396,34061.0
2021-09-23 14:10:00,131.87,132.1,131.78,132.08,22416.0,131.6396,131.8692,131.5498,131.8492,22416.0
2021-09-23 14:20:00,132.1,132.33,132.04,132.2,13436.0,131.8692,132.0988,131.8093,131.969,13436.0
2021-09-23 14:30:00,132.2,132.34,132.08,132.27,36385.0,131.969,132.1088,131.8492,132.0389,36385.0
2021-09-23 14:40:00,132.27,132.42,132.23,132.34,31862.0,132.0389,132.1886,131.999,132.1088,31862.0
2021-09-23 14:50:00,132.33,132.42,132.28,132.35,24812.0,132.0988,132.1886,132.0489,132.1188,24812.0
2021-09-23 15:00:00,132.37,132.57,132.36,132.55,39639.0,132.1387,132.3384,132.1288,132.3184,39639.0
2021-09-23 15:10:00,132.54,132.59,132.31,132.36,47307.0,132.3084,132.3584,132.0788,132.1288,47307.0
2021-09-23 15:20:00,132.35,132.6,132.31,132.51,32147.0,132.1188,132.3683,132.0788,132.2785,32147.0
2021-09-23 15:30:00,132.53,133.15,132.53,133.15,76951.0,132.2985,132.9174,132.2985,132.9174,76951.0
2021-09-23 15:40:00,133.14,133.17,132.99,133.0,117888.0,132.9074,132.9373,132.7577,132.7676,117888.0
2021-09-23 15:50:00,133.0,133.19,132.84,133.07,287165.0,132.7676,132.9573,132.6079,132.8375,287165.0
2021-09-24 09:30:00,131.95,132.5,131.82,132.07,139645.0,131.7195,132.2685,131.5897,131.8393,139645.0
2021-09-24 09:40:00,132.07,132.07,131.28,131.28,133325.0,131.8393,131.8393,131.0506,131.0506,133325.0
2021-09-24 09:50:00,131.27,131.53,131.16,131.46,198805.0,131.0407,131.3002,130.9309,131.2303,198805.0
2021-09-24 10:00:00,131.47,131.94,131.27,131.84,98284.0,131.2403,131.7095,131.0407,131.6097,98284.0
2021-09-24 10:10:00,131.81,131.87,131.29,131.57,45652.0,131.5797,131.6396,131.0606,131.3401,45652.0
2021-09-24 10:20:00,131.58,131.81,131.42,131.71,33584.0,131.3501,131.5797,131.1904,131.4799,33584.0
2021-09-24 10:30:00,131.7,132.15,131.7,131.93,84071.0,131.4699,131.9191,131.4699,131.6995,84071.0
2021-09-24 10:40:00,131.95,132.15,131.77,132.13,44953.0,131.7195,131.9191,131.5398,131.8992,44953.0
2021-09-24 10:50:00,132.12,132.19,131.81,131.81,25423.0,131.8892,131.9591,131.5797,131.5797,25423.0
2021-09-24 11:00:00,131.8,131.84,131.41,131.41,39133.0,131.5697,131.6097,131.1804,131.1804,39133.0
2021-09-24 11:10:00,131.4,131.49,131.28,131.45,31675.0,131.1704,131.2603,131.0506,131.2203,31675.0
2021-09-24 11:20:00,131.46,131.53,130.97,131.0,81155.0,131.2303,131.3002,130.7412,130.7711,81155.0
2021-09-24 11:30:00,130.96,131.2,130.95,131.13,55019.0,130.7312,130.9708,130.7212,130.9009,55019.0
2021-09-24 11:40:00,131.14,131.2,131.0,131.03,31989.0,130.9109,130.9708,130.7711,130.8011,31989.0
2021-09-24 11:50:00,131.0,131.35,130.99,131.28,74993.0,130.7711,131.1205,130.7611,131.0506,74993.0
2021-09-24 12:00:00,131.3,131.44,131.24,131.35,18309.0,131.0706,131.2104,131.0107,131.1205,18309.0
2021-09-24 12:10:00,131.35,131.54,131.32,131.54,54607.0,131.1205,131.3102,131.0906,131.3102,54607.0
2021-09-24 12:20:00,131.55,131.62,131.4,131.42,20183.0,131.3202,131.39,131.1704,131.1904,20183.0
2021-09-24 12:30:00,131.4,131.54,131.39,131.41,13822.0,131.1704,131.3102,131.1604,131.1804,13822.0
2021-09-24 12:40:00,131.4,131.57,131.37,131.45,60067.0,131.1704,131.3401,131.1405,131.2203,60067.0
2021-09-24 12:50:00,131.45,131.56,131.38,131.44,19940.0,131.2203,131.3302,131.1505,131.2104,19940.0
2021-09-24 13:00:00,131.41,131.64,131.37,131.58,94907.0,131.1804,131.41,131.1405,131.3501,94907.0
2021-09-24 13:10:00,131.59,131.72,131.49,131.71,66668.0,131.3601,131.4899,131.2603,131.4799,66668.0
2021-09-24 13:20:00,131.74,131.77,131.62,131.67,73877.0,131.5098,131.5398,131.39,131.44,73877.0
2021-09-24 13:30:00,131.66,131.67,131.09,131.09,59313.0,131.43,131.44,130.861,130.861,59313.0
2021-09-24 13:40:00,131.1,131.13,130.88,130.96,54255.0,130.871,130.9009,130.6513,130.7312,54255.0
2021-09-24 13:50:00,130.95,131.04,130.63,130.65,79538.0,130.7212,130.8111,130.4018,130.4217,79538.0
2021-09-24 14:00:00,130.59,130.71,130.4,130.41,91069.0,130.3618,130.4816,130.1722,130.1822,91069.0
2021-09-24 14:10:00,130.42,130.43,130.16,130.36,180270.0,130.1921,130.2021,129.9326,130.1322,180270.0
2021-09-24 14:20:00,130.43,130.72,130.35,130.71,133618.0,130.2021,130.4916,130.1223,130.4816,133618.0
2021-09-24 14:30:00,130.71,130.88,130.64,130.85,35563.0,130.4816,130.6513,130.4118,130.6214,35563.0
2021-09-24 14:40:00,130.83,130.93,130.7,130.79,37577.0,130.6014,130.7013,130.4717,130.5615,37577.0
2021-09-24 14:50:00,130.82,130.96,130.77,130.82,78563.0,130.5914,130.7312,130.5415,130.5914,78563.0
2021-09-24 15:00:00,130.78,130.78,130.34,130.43,68925.0,130.5515,130.5515,130.1123,130.2021,68925.0
2021-09-24 15:10:00,130.44,130.69,130.35,130.52,59863.0,130.2121,130.4617,130.1223,130.292,59863.0
2021-09-24 15:20:00,130.5,130.8,130.43,130.52,47745.0,130.272,130.5715,130.2021,130.292,47745.0
2021-09-24 15:30:00,130.52,130.59,130.32,130.47,62516.0,130.292,130.3618,130.0923,130.2421,62516.0
2021-09-24 15:40:00,130.46,131.0,130.37,130.83,203031.0,130.2321,130.7711,130.1422,130.6014,203031.0
2021-09-24 15:50:00,130.82,130.86,130.25,130.37,245488.0,130.5914,130.6314,130.0224,130.1422,245488.0
2021-09-27 09:30:00,130.38,131.0,129.65,129.78,249331.0,130.1522,130.7711,129.4235,129.5533,249331.0
2021-09-27 09:40:00,129.74,131.06,129.61,130.96,142538.0,129.5133,130.831,129.3836,130.7312,142538.0
2021-09-27 09:50:00,130.93,131.18,130.3,130.82,71940.0,130.7013,130.9508,130.0724,130.5914,71940.0
2021-09-27 10:00:00,130.8,131.0,130.4,131.0,43301.0,130.5715,130.7711,130.1722,130.7711,43301.0
2021-09-27 10:10:00,130.99,131.98,130.86,131.94,204873.0,130.7611,131.7494,130.6314,131.7095,204873.0
2021-09-27 10:20:00,131.93,132.13,131.42,131.55,125329.0,131.6995,131.8992,131.1904,131.3202,125329.0
2021-09-27 10:30:00,131.58,132.12,131.5,131.94,86049.0,131.3501,131.8892,131.2703,131.7095,86049.0
2021-09-27 10:40:00,131.91,132.53,131.82,132.34,119719.0,131.6795,132.2985,131.5897,132.1088,119719.0
2021-09-27 10:50:00,132.36,132.53,132.16,132.44,54622.0,132.1288,132.2985,131.9291,132.2086,54622.0
2021-09-27 11:00:00,132.46,132.49,131.99,132.4,76201.0,132.2286,132.2585,131.7594,132.1687,76201.0
2021-09-27 11:10:00,132.39,132.75,132.37,132.58,56838.0,132.1587,132.5181,132.1387,132.3484,56838.0
2021-09-27 11:20:00,132.59,132.64,132.11,132.2,48972.0,132.3584,132.4083,131.8792,131.969,48972.0
2021-09-27 11:30:00,132.3,132.46,132.01,132.13,53936.0,132.0689,132.2286,131.7794,131.8992,53936.0
2021-09-27 11:40:00,132.2,132.27,131.82,131.98,29146.0,131.969,132.0389,131.5897,131.7494,29146.0
2021-09-27 11:50:00,131.99,132.17,131.84,132.02,25898.0,131.7594,131.9391,131.6097,131.7893,25898.0
2021-09-27 12:00:00,132.04,132.04,131.54,131.81,37262.0,131.8093,131.8093,131.3102,131.5797,37262.0
2021-09-27 12:10:00,131.8,131.96,131.74,131.86,53602.0,131.5697,131.7295,131.5098,131.6296,53602.0
2021-09-27 12:20:00,131.82,132.07,131.8,132.03,11212.0,131.5897,131.8393,131.5697,131.7993,11212.0
2021-09-27 12:30:00,132.04,132.23,132.0,132.17,45587.0,131.8093,131.999,131.7694,131.9391,45587.0
2021-09-27 12:40:00,132.16,132.2,131.76,131.91,44719.0,131.9291,131.969,131.5298,131.6795,44719.0
2021-09-27 12:50:00,131.88,131.96,131.72,131.72,28763.0,131.6496,131.7295,131.4899,131.4899,28763.0
2021-09-27 13:00:00,131.73,131.74,131.4,131.53,117980.0,131.4999,131.5098,131.1704,131.3002,117980.0
2021-09-27 13:10:00,131.53,131.92,131.52,131.9,33259.0,131.3002,131.6895,131.2902,131.6696,33259.0
2021-09-27 13:20:00,131.87,131.88,131.66,131.68,17878.0,131.6396,131.6496,131.43,131.4499,17878.0
2021-09-27 13:30:00,131.63,131.73,131.46,131.53,14583.0,131.4,131.4999,131.2303,131.3002,14583.0
2021-09-27 13:40:00,131.5,131.62,131.43,131.59,20955.0,131.2703,131.39,131.2004,131.3601,20955.0
2021-09-27 13:50:00,131.64,131.73,131.57,131.7,20296.0,131.41,131.4999,131.3401,131.4699,20296.0
2021-09-27 14:00:00,131.71,131.78,131.57,131.78,30501.0,131.4799,131.5498,131.3401,131.5498,30501.0
2021-09-27 14:10:00,131.77,132.15,131.76,132.11,108937.0,131.5398,131.9191,131.5298,131.8792,108937.0
2021-09-27 14:20:00,132.11,132.13,131.96,132.12,42700.0,131.8792,131.8992,131.7295,131.8892,42700.0
2021-09-27 14:30:00,132.12,132.28,132.07,132.24,39211.0,131.8892,132.0489,131.8393,132.009,39211.0
2021-09-27 14:40:00,132.25,132.26,131.9,131.9,62044.0,132.0189,132.0289,131.6696,131.6696,62044.0
2021-09-27 14:50:00,131.9,131.99,131.88,131.88,27214.0,131.6696,131.7594,131.6496,131.6496,27214.0
2021-09-27 15:00:00,131.89,131.92,131.37,131.57,34706.0,131.6596,131.6895,131.1405,131.3401,34706.0
2021-09-27 15:10:00,131.56,131.86,131.54,131.73,39282.0,131.3302,131.6296,131.3102,131.4999,39282.0
2021-09-27 15:20:00,131.76,132.1,131.74,132.1,91323.0,131.5298,131.8692,131.5098,131.8692,91323.0
2021-09-27 15:30:00,132.13,132.38,132.06,132.34,119784.0,131.8992,132.1487,131.8293,132.1088,119784.0
2021-09-27 15:40:00,132.32,132.39,131.82,131.85,96720.0,132.0888,132.1587,131.5897,131.6196,96720.0
2021-09-27 15:50:00,131.83,131.98,131.64,131.91,269568.0,131.5997,131.7494,131.41,131.6795,269568.0
2021-09-28 09:30:00,130.71,130.89,129.75,129.85,277743.0,130.4816,130.6613,129.5233,129.6231,277743.0
2021-09-28 09:40:00,129.86,130.02,129.27,129.65,180559.0,129.6331,129.7928,129.0442,129.4235,180559.0
2021-09-28 09:50:00,129.63,129.8,129.18,129.48,160893.0,129.4035,129.5732,128.9543,129.2538,160893.0
2021-09-28 10:00:00,129.49,129.56,128.76,128.82,195254.0,129.2638,129.3336,128.535,128.5949,195254.0
2021-09-28 10:10:00,128.86,129.4,128.83,128.93,154786.0,128.6349,129.1739,128.6049,128.7047,154786.0
2021-09-28 10:20:00,128.92,129.44,128.87,129.3,151831.0,128.6948,129.2139,128.6449,129.0741,151831.0
2021-09-28 10:30:00,129.25,129.35,128.74,129.13,72915.0,129.0242,129.124,128.5151,128.9044,72915.0
2021-09-28 10:40:00,129.08,129.24,128.92,129.0,94062.0,128.8545,129.0142,128.6948,128.7746,94062.0
2021-09-28 10:50:00,129.0,129.35,128.85,129.0,133408.0,128.7746,129.124,128.6249,128.7746,133408.0
2021-09-28 11:00:00,129.03,129.16,128.73,128.73,47528.0,128.8046,128.9343,128.5051,128.5051,47528.0
2021-09-28 11:10:00,128.77,129.11,128.55,129.03,79910.0,128.545,128.8844,128.3254,128.8046,79910.0
2021-09-28 11:20:00,129.02,129.13,128.84,128.88,47181.0,128.7946,128.9044,128.6149,128.6548,47181.0
2021-09-28 11:30:00,128.83,129.1,128.79,129.04,50122.0,128.6049,128.8744,128.565,128.8146,50122.0
2021-09-28 11:40:00,129.08,129.14,128.91,129.09,30553.0,128.8545,128.9144,128.6848,128.8645,30553.0
2021-09-28 11:50:00,129.0,129.25,128.85,129.06,16558.0,128.7746,129.0242,128.6249,128.8345,16558.0
2021-09-28 12:00:00,129.03,129.22,128.88,129.19,21182.0,128.8046,128.9942,128.6548,128.9643,21182.0
2021-09-28 12:10:00,129.18,129.49,129.07,129.4,49139.0,128.9543,129.2638,128.8445,129.1739,49139.0
2021-09-28 12:20:00,129.4,129.57,129.33,129.42,28361.0,129.1739,129.3436,129.104,129.1939,28361.0
2021-09-28 12:30:00,129.4,129.45,129.06,129.18,16512.0,129.1739,129.2238,128.8345,128.9543,16512.0
2021-09-28 12:40:00,129.16,129.24,128.88,128.91,20798.0,128.9343,129.0142,128.6548,128.6848,20798.0
2021-09-28 12:50:00,128.9,129.17,128.82,128.87,34756.0,128.6748,128.9443,128.5949,128.6449,34756.0
2021-09-28 13:00:00,128.91,129.08,128.76,128.91,21958.0,128.6848,128.8545,128.535,128.6848,21958.0
2021-09-28 13:10:00,128.88,128.96,128.73,128.78,19713.0,128.6548,128.7347,128.5051,128.555,19713.0
2021-09-28 13:20:00,128.78,129.44,128.78,129.44,21599.0,128.555,129.2139,128.555,129.2139,21599.0
2021-09-28 13:30:00,129.33,129.33,129.11,129.2,28936.0,129.104,129.104,128.8844,128.9743,28936.0
2021-09-28 13:40:00,129.22,129.33,129.02,129.1,25338.0,128.9942,129.104,128.7946,128.8744,25338.0
2021-09-28 13:50:00,129.1,129.16,128.91,128.94,17609.0,128.8744,128.9343,128.6848,128.7147,17609.0
2021-09-28 14:00:00,128.95,128.99,128.73,128.74,20126.0,128.7247,128.7646,128.5051,128.5151,20126.0
2021-09-28 14:10:00,128.72,128.89,128.53,128.87,90841.0,128.4951,128.6648,128.3054,128.6449,90841.0
2021-09-28 14:20:00,128.87,129.13,128.82,128.92,45439.0,128.6449,128.9044,128.5949,128.6948,45439.0
2021-09-28 14:30:00,128.87,128.88,128.51,128.69,49492.0,128.6449,128.6548,128.2855,128.4652,49492.0
2021-09-28 14:40:00,128.67,128.98,128.62,128.97,74681.0,128.4452,128.7547,128.3953,128.7447,74681.0
2021-09-28 14:50:00,129.05,129.07,128.91,128.91,41031.0,128.8245,128.8445,128.6848,128.6848,41031.0
2021-09-28 15:00:00,128.94,129.33,128.8,129.14,34739.0,128.7147,129.104,128.575,128.9144,34739.0
2021-09-28 15:10:00,129.19,129.23,128.87,128.88,25760.0,128.9643,129.0042,128.6449,128.6548,25760.0
2021-09-28 15:20:00,128.9,128.96,128.51,128.52,65335.0,128.6748,128.7347,128.2855,128.2955,65335.0
2021-09-28 15:30:00,128.51,128.67,128.38,128.42,122945.0,128.2855,128.4452,128.1557,128.1956,122945.0
2021-09-28 15:40:00,128.41,128.49,128.04,128.08,233195.0,128.1857,128.2655,127.8163,127.8562,233195.0
2021-09-28 15:50:00,128.08,128.08,127.65,127.83,640857.0,127.8562,127.8562,127.427,127.6067,640857.0
2021-09-29 09:30:00,128.5,128.95,128.26,128.27,184856.0,128.2755,128.7247,128.0359,128.0459,184856.0
2021-09-29 09:40:00,128.21,128.85,128.13,128.35,203530.0,127.986,128.6249,127.9061,128.1258,203530.0
2021-09-29 09:50:00,128.35,129.04,128.25,128.67,208394.0,128.1258,128.8146,128.0259,128.4452,208394.0
2021-09-29 10:00:00,128.73,128.92,128.31,128.38,68621.0,128.5051,128.6948,128.0858,128.1557,68621.0
2021-09-29 10:10:00,128.35,128.35,127.83,128.07,67291.0,128.1258,128.1258,127.6067,127.8462,67291.0
2021-09-29 10:20:00,128.08,128.19,127.52,127.52,62405.0,127.8562,127.966,127.2972,127.2972,62405.0
2021-09-29 10:30:00,127.52,127.56,127.13,127.15,70082.0,127.2972,127.3371,126.9079,126.9279,70082.0
2021-09-29 10:40:00,127.2,127.58,127.1,127.5,56517.0,126.9778,127.3571,126.8779,127.2772,56517.0
2021-09-29 10:50:00,127.47,127.55,127.21,127.33,58845.0,127.2473,127.3272,126.9878,127.1075,58845.0
2021-09-29 11:00:00,127.33,127.39,127.01,127.16,80134.0,127.1075,127.1674,126.7881,126.9378,80134.0
2021-09-29 11:10:00,127.15,127.15,126.77,126.78,44166.0,126.9279,126.9279,126.5485,126.5585,44166.0
2021-09-29 11:20:00,126.78,127.04,126.58,126.71,54777.0,126.5585,126.818,126.3589,126.4886,54777.0
2021-09-29 11:30:00,126.74,126.82,126.1,126.1,88525.0,126.5186,126.5984,125.8797,125.8797,88525.0
2021-09-29 11:40:00,126.1,126.63,125.97,126.6,112480.0,125.8797,126.4088,125.7499,126.3788,112480.0
2021-09-29 11:50:00,126.63,126.9,126.59,126.75,43706.0,126.4088,126.6783,126.3688,126.5286,43706.0
2021-09-29 12:00:00,126.71,126.9,126.57,126.71,43540.0,126.4886,126.6783,126.3489,126.4886,43540.0
2021-09-29 12:10:00,126.69,126.73,126.5,126.67,29822.0,126.4687,126.5086,126.279,126.4487,29822.0
2021-09-29 12:20:00,126.65,126.65,126.22,126.32,58115.0,126.4287,126.4287,125.9995,126.0993,58115.0
2021-09-29 12:30:00,126.32,126.56,126.24,126.56,143416.0,126.0993,126.3389,126.0194,126.3389,143416.0
2021-09-29 12:40:00,126.47,126.49,126.03,126.26,41368.0,126.249,126.269,125.8098,126.0394,41368.0
2021-09-29 12:50:00,126.22,126.49,126.02,126.06,97421.0,125.9995,126.269,125.7998,125.8398,97421.0
2021-09-29 13:00:00,126.05,126.11,125.72,126.08,62149.0,125.8298,125.8897,125.5004,125.8597,62149.0
2021-09-29 13:10:00,126.07,126.46,126.04,126.44,77281.0,125.8497,126.2391,125.8198,126.2191,77281.0
2021-09-29 13:20:00,126.42,126.76,126.38,126.76,142058.0,126.1991,126.5385,126.1592,126.5385,142058.0
2021-09-29 13:30:00,126.77,126.87,126.59,126.64,65047.0,126.5485,126.6483,126.3688,126.4187,65047.0
2021-09-29 13:40:00,126.64,126.73,126.49,126.52,23410.0,126.4187,126.5086,126.269,126.299,23410.0
2021-09-29 13:50:00,126.55,126.73,126.51,126.73,10870.0,126.3289,126.5086,126.289,126.5086,10870.0
2021-09-29 14:00:00,126.73,127.03,126.64,127.03,13471.0,126.5086,126.8081,126.4187,126.8081,13471.0
2021-09-29 14:10:00,127.04,127.24,127.01,127.12,46956.0,126.818,127.0177,126.7881,126.8979,46956.0
2021-09-29 14:20:00,127.04,127.06,126.89,126.95,26122.0,126.818,126.838,126.6683,126.7282,26122.0
2021-09-29 14:30:00,126.96,127.25,126.8,127.11,135526.0,126.7382,127.0277,126.5785,126.8879,135526.0
2021-09-29 14:40:00,127.04,127.37,126.98,127.25,45591.0,126.818,127.1475,126.7582,127.0277,45591.0
2021-09-29 14:50:00,127.33,127.38,127.18,127.18,24698.0,127.1075,127.1575,126.9578,126.9578,24698.0
2021-09-29 15:00:00,127.26,127.31,127.02,127.24,16325.0,127.0377,127.0876,126.7981,127.0177,16325.0
2021-09-29 15:10:00,127.26,127.33,127.06,127.11,19021.0,127.0377,127.1075,126.838,126.8879,19021.0
2021-09-29 15:20:00,127.1,127.1,126.38,126.45,36592.0,126.8779,126.8779,126.1592,126.2291,36592.0
2021-09-29 15:30:00,126.43,126.53,125.81,125.91,150332.0,126.2091,126.3089,125.5902,125.69,150332.0
2021-09-29 15:40:00,125.91,125.91,125.58,125.63,123469.0,125.69,125.69,125.3606,125.4105,123469.0
2021-09-29 15:50:00,125.62,125.67,125.3,125.62,313540.0,125.4005,125.4504,125.0811,125.4005,313540.0
2021-09-30 09:30:00,126.23,126.9,126.06,126.47,148564.0,126.0095,126.6783,125.8398,126.249,148564.0
2021-09-30 09:40:00,126.49,126.83,126.11,126.56,106973.0,126.269,126.6084,125.8897,126.3389,106973.0
2021-09-30 09:50:00,126.57,127.24,126.49,126.62,138486.0,126.3489,127.0177,126.269,126.3988,138486.0
2021-09-30 10:00:00,126.66,126.8,126.28,126.72,70381.0,126.4387,126.5785,126.0594,126.4986,70381.0
2021-09-30 10:10:00,126.71,126.82,126.42,126.52,125119.0,126.4886,126.5984,126.1991,126.299,125119.0
2021-09-30 10:20:00,126.55,126.76,126.41,126.46,43583.0,126.3289,126.5385,126.1891,126.2391,43583.0
2021-09-30 10:30:00,126.41,127.05,126.4,126.99,63780.0,126.1891,126.828,126.1792,126.7681,63780.0
2021-09-30 10:40:00,126.99,127.13,126.79,127.08,57823.0,126.7681,126.9079,126.5685,126.858,57823.0
2021-09-30 10:50:00,127.07,127.22,126.55,126.56,43997.0,126.848,126.9977,126.3289,126.3389,43997.0
2021-09-30 11:00:00,126.55,126.83,126.39,126.83,40797.0,126.3289,126.6084,126.1692,126.6084,40797.0
2021-09-30 11:10:00,126.85,127.02,126.71,126.99,23055.0,126.6284,126.7981,126.4886,126.7681,23055.0
2021-09-30 11:20:00,127.0,127.27,126.97,127.24,49573.0,126.7781,127.0476,126.7482,127.0177,49573.0
2021-09-30 11:30:00,127.25,127.26,126.45,126.48,40309.0,127.0277,127.0377,126.2291,126.259,40309.0
2021-09-30 11:40:00,126.46,126.49,125.89,125.96,36436.0,126.2391,126.269,125.6701,125.7399,36436.0
2021-09-30 11:50:00,125.96,126.26,125.9,126.2,67546.0,125.7399,126.0394,125.68,125.9795,67546.0
2021-09-30 12:00:00,126.26,126.32,125.87,125.94,47063.0,126.0394,126.0993,125.6501,125.72,47063.0
2021-09-30 12:10:00,125.93,126.09,125.89,126.0,16068.0,125.71,125.8697,125.6701,125.7799,16068.0
2021-09-30 12:20:00,126.01,126.35,125.98,126.08,22006.0,125.7898,126.1293,125.7599,125.8597,22006.0
2021-09-30 12:30:00,126.07,126.28,125.76,126.19,90696.0,125.8497,126.0594,125.5403,125.9695,90696.0
2021-09-30 12:40:00,126.22,126.31,126.02,126.31,36214.0,125.9995,126.0893,125.7998,126.0893,36214.0
2021-09-30 12:50:00,126.3,126.38,126.17,126.24,24521.0,126.0793,126.1592,125.9496,126.0194,24521.0
2021-09-30 13:00:00,126.25,126.81,126.16,126.8,36515.0,126.0294,126.5885,125.9396,126.5785,36515.0
2021-09-30 13:10:00,126.81,127.14,126.79,126.99,38081.0,126.5885,126.9179,126.5685,126.7681,38081.0
2021-09-30 13:20:00,126.96,126.98,126.42,126.55,153932.0,126.7382,126.7582,126.1991,126.3289,153932.0
2021-09-30 13:30:00,126.53,126.74,126.4,126.74,21395.0,126.3089,126.5186,126.1792,126.5186,21395.0
2021-09-30 13:40:00,126.73,126.92,126.68,126.85,9786.0,126.5086,126.6983,126.4587,126.6284,9786.0
2021-09-30 13:50:00,126.87,126.95,126.79,126.8,14113.0,126.6483,126.7282,126.5685,126.5785,14113.0
2021-09-30 14:00:00,126.82,127.42,126.82,127.42,103897.0,126.5984,127.1974,126.5984,127.1974,103897.0
2021-09-30 14:10:00,127.44,127.44,126.88,126.89,66980.0,127.2173,127.2173,126.6583,126.6683,66980.0
2021-09-30 14:20:00,126.89,126.9,126.52,126.7,48761.0,126.6683,126.6783,126.299,126.4786,48761.0
2021-09-30 14:30:00,126.73,126.74,126.35,126.4,45688.0,126.5086,126.5186,126.1293,126.1792,45688.0
2021-09-30 14:40:00,126.47,126.9,126.43,126.85,43708.0,126.249,126.6783,126.2091,126.6284,43708.0
2021-09-30 14:50:00,126.88,127.07,126.79,126.82,25003.0,126.6583,126.848,126.5685,126.5984,25003.0
2021-09-30 15:00:00,126.83,126.99,126.63,126.81,32619.0,126.6084,126.7681,126.4088,126.5885,32619.0
2021-09-30 15:10:00,126.86,127.14,126.79,126.83,37031.0,126.6384,126.9179,126.5685,126.6084,37031.0
2021-09-30 15:20:00,126.82,126.82,126.32,126.32,84660.0,126.5984,126.5984,126.0993,126.0993,84660.0
2021-09-30 15:30:00,126.31,126.73,126.26,126.63,63864.0,126.0893,126.5086,126.0394,126.4088,63864.0
2021-09-30 15:40:00,126.62,126.66,126.21,126.34,134923.0,126.3988,126.4387,125.9895,126.1193,134923.0
2021-09-30 15:50:00,126.36,126.38,125.65,125.71,317588.0,126.1392,126.1592,125.4305,125.4904,317588.0
2021-10-01 09:30:00,126.17,126.36,123.85,123.88,583304.0,125.9496,126.1392,123.6336,123.6636,583304.0
2021-10-01 09:40:00,123.92,123.99,123.0,123.64,435470.0,123.7035,123.7734,122.7851,123.424,435470.0
2021-10-01 09:50:00,123.51,123.7,123.19,123.39,212213.0,123.2942,123.4839,122.9748,123.1744,212213.0
2021-10-01 10:00:00,123.45,123.77,123.15,123.34,138759.0,123.2343,123.5538,122.9348,123.1245,138759.0
2021-10-01 10:10:00,123.3,123.7,122.89,123.01,198063.0,123.0846,123.4839,122.6753,122.7951,198063.0
2021-10-01 10:20:00,123.05,123.12,122.77,122.88,180063.0,122.835,122.9049,122.5555,122.6653,180063.0
2021-10-01 10:30:00,122.93,123.06,122.5,122.66,85814.0,122.7152,122.845,122.286,122.4457,85814.0
2021-10-01 10:40:00,122.64,123.62,122.56,123.62,162770.0,122.4257,123.404,122.3459,123.404,162770.0
2021-10-01 10:50:00,123.63,124.0,123.4,123.9,103580.0,123.414,123.7834,123.1844,123.6835,103580.0
2021-10-01 11:00:00,123.89,124.12,123.79,123.82,86508.0,123.6736,123.9031,123.5737,123.6037,86508.0
2021-10-01 11:10:00,123.78,124.32,123.61,124.32,66877.0,123.5637,124.1028,123.394,124.1028,66877.0
2021-10-01 11:20:00,124.33,125.14,124.3,125.05,125338.0,124.1128,124.9214,124.0828,124.8315,125338.0
2021-10-01 11:30:00,125.08,125.51,125.0,125.46,184126.0,124.8615,125.2907,124.7816,125.2408,184126.0
2021-10-01 11:40:00,125.49,125.51,124.73,125.12,192704.0,125.2708,125.2907,124.5121,124.9014,192704.0
2021-10-01 11:50:00,125.14,125.57,125.06,125.08,151494.0,124.9214,125.3506,124.8415,124.8615,151494.0
2021-10-01 12:00:00,125.08,125.2,124.84,125.07,72663.0,124.8615,124.9813,124.6219,124.8515,72663.0
2021-10-01 12:10:00,125.06,125.08,124.79,124.82,89705.0,124.8415,124.8615,124.572,124.6019,89705.0
2021-10-01 12:20:00,124.83,125.07,124.83,125.06,70120.0,124.6119,124.8515,124.6119,124.8415,70120.0
2021-10-01 12:30:00,125.06,125.06,124.65,124.67,66895.0,124.8415,124.8415,124.4322,124.4522,66895.0
2021-10-01 12:40:00,124.67,124.8,124.64,124.77,40521.0,124.4522,124.582,124.4222,124.552,40521.0
2021-10-01 12:50:00,124.78,124.78,124.46,124.58,49859.0,124.562,124.562,124.2426,124.3623,49859.0
2021-10-01 13:00:00,124.59,124.98,124.48,124.94,123688.0,124.3723,124.7616,124.2625,124.7217,123688.0
2021-10-01 13:10:00,124.96,125.03,124.94,124.95,52901.0,124.7417,124.8116,124.7217,124.7317,52901.0
2021-10-01 13:20:00,124.95,125.35,124.92,125.22,90504.0,124.7317,125.131,124.7018,125.0012,90504.0
2021-10-01 13:30:00,125.22,125.71,125.22,125.68,118732.0,125.0012,125.4904,125.0012,125.4604,118732.0
2021-10-01 13:40:00,125.7,125.82,125.53,125.55,66034.0,125.4804,125.6002,125.3107,125.3307,66034.0
2021-10-01 13:50:00,125.56,125.57,125.35,125.47,75554.0,125.3406,125.3506,125.131,125.2508,75554.0
2021-10-01 14:00:00,125.49,125.6,125.43,125.53,92287.0,125.2708,125.3806,125.2109,125.3107,92287.0
2021-10-01 14:10:00,125.53,125.66,125.37,125.62,75293.0,125.3107,125.4405,125.151,125.4005,75293.0
2021-10-01 14:20:00,125.57,126.0,125.54,125.92,61882.0,125.3506,125.7799,125.3207,125.7,61882.0
2021-10-01 14:30:00,125.93,126.05,125.91,126.0,59190.0,125.71,125.8298,125.69,125.7799,59190.0
2021-10-01 14:40:00,125.99,126.05,125.87,126.0,61881.0,125.7699,125.8298,125.6501,125.7799,61881.0
2021-10-01 14:50:00,126.0,126.03,125.83,125.92,77110.0,125.7799,125.8098,125.6102,125.7,77110.0
2021-10-01 15:00:00,125.94,126.19,125.94,126.11,120266.0,125.72,125.9695,125.72,125.8897,120266.0
2021-10-01 15:10:00,126.09,126.58,126.06,126.53,89877.0,125.8697,126.3589,125.8398,126.3089,89877.0
2021-10-01 15:20:00,126.54,126.57,126.37,126.39,177668.0,126.3189,126.3489,126.1492,126.1692,177668.0
2021-10-01 15:30:00,126.4,126.58,126.24,126.51,246647.0,126.1792,126.3589,126.0194,126.289,246647.0
2021-10-01 15:40:00,126.51,126.58,125.55,125.57,439675.0,126.289,126.3589,125.3307,125.3506,439675.0
2021-10-01 15:50:00,125.58,126.19,125.56,126.11,461158.0,125.3606,125.9695,125.3406,125.8897,461158.0
2021-10-04 09:30:00,125.21,125.34,124.13,124.68,215673.0,124.9912,125.121,123.9131,124.4622,215673.0
2021-10-04 09:40:00,124.63,124.99,124.18,124.75,229101.0,124.4123,124.7716,123.963,124.532,229101.0
2021-10-04 09:50:00,124.75,125.44,124.54,125.22,95352.0,124.532,125.2208,124.3224,125.0012,95352.0
2021-10-04 10:00:00,125.2,125.3,124.58,124.62,64862.0,124.9813,125.0811,124.3623,124.4023,64862.0
2021-10-04 10:10:00,124.55,124.55,124.22,124.23,59457.0,124.3324,124.3324,124.003,124.013,59457.0
2021-10-04 10:20:00,124.23,124.49,123.85,123.88,122769.0,124.013,124.2725,123.6336,123.6636,122769.0
2021-10-04 10:30:00,123.88,123.91,123.39,123.45,172602.0,123.6636,123.6935,123.1744,123.2343,172602.0
2021-10-04 10:40:00,123.45,123.9,123.1,123.58,145326.0,123.2343,123.6835,122.8849,123.3641,145326.0
2021-10-04 10:50:00,123.53,123.67,123.23,123.67,106897.0,123.3142,123.4539,123.0147,123.4539,106897.0
2021-10-04 11:00:00,123.6,123.6,123.13,123.19,53229.0,123.3841,123.3841,122.9149,122.9748,53229.0
2021-10-04 11:10:00,123.19,123.95,123.19,123.95,67284.0,122.9748,123.7334,122.9748,123.7334,67284.0
2021-10-04 11:20:00,123.94,124.06,123.51,123.58,71692.0,123.7235,123.8433,123.2942,123.3641,71692.0
2021-10-04 11:30:00,123.62,123.64,123.17,123.17,33878.0,123.404,123.424,122.9548,122.9548,33878.0
2021-10-04 11:40:00,123.18,123.55,123.13,123.41,67180.0,122.9648,123.3341,122.9149,123.1944,67180.0
2021-10-04 11:50:00,123.4,123.41,123.13,123.2,66204.0,123.1844,123.1944,122.9149,122.9848,66204.0
2021-10-04 12:00:00,123.19,123.28,123.14,123.28,61007.0,122.9748,123.0646,122.9249,123.0646,61007.0
2021-10-04 12:10:00,123.27,123.76,123.25,123.61,47952.0,123.0546,123.5438,123.0347,123.394,47952.0
2021-10-04 12:20:00,123.61,123.71,123.48,123.66,17817.0,123.394,123.4939,123.2643,123.444,17817.0
2021-10-04 12:30:00,123.64,123.7,123.18,123.2,34961.0,123.424,123.4839,122.9648,122.9848,34961.0
2021-10-04 12:40:00,123.2,123.48,123.11,123.48,82085.0,122.9848,123.2643,122.8949,123.2643,82085.0
2021-10-04 12:50:00,123.49,123.59,123.37,123.37,14347.0,123.2743,123.3741,123.1545,123.1545,14347.0
2021-10-04 13:00:00,123.34,123.57,123.17,123.5,16810.0,123.1245,123.3541,122.9548,123.2842,16810.0
2021-10-04 13:10:00,123.5,123.55,123.42,123.46,36618.0,123.2842,123.3341,123.2044,123.2443,36618.0
2021-10-04 13:20:00,123.47,123.67,123.41,123.43,27233.0,123.2543,123.4539,123.1944,123.2144,27233.0
2021-10-04 13:30:00,123.5,123.62,123.48,123.58,30569.0,123.2842,123.404,123.2643,123.3641,30569.0
2021-10-04 13:40:00,123.55,123.58,123.43,123.54,28780.0,123.3341,123.3641,123.2144,123.3242,28780.0
2021-10-04 13:50:00,123.55,123.56,123.36,123.43,45008.0,123.3341,123.3441,123.1445,123.2144,45008.0
2021-10-04 14:00:00,123.41,124.0,123.4,123.96,30093.0,123.1944,123.7834,123.1844,123.7434,30093.0
2021-10-04 14:10:00,123.97,124.16,123.9,124.13,25989.0,123.7534,123.9431,123.6835,123.9131,25989.0
2021-10-04 14:20:00,124.18,124.41,123.85,123.87,39355.0,123.963,124.1926,123.6336,123.6536,39355.0
2021-10-04 14:30:00,123.89,123.99,123.72,123.9,79273.0,123.6736,123.7734,123.5038,123.6835,79273.0
2021-10-04 14:40:00,123.89,124.07,123.86,123.97,34233.0,123.6736,123.8532,123.6436,123.7534,34233.0
2021-10-04 14:50:00,123.93,124.0,123.82,123.92,30068.0,123.7135,123.7834,123.6037,123.7035,30068.0
2021-10-04 15:00:00,123.94,124.14,123.88,123.88,33139.0,123.7235,123.9231,123.6636,123.6636,33139.0
2021-10-04 15:10:00,123.86,123.86,123.24,123.26,75063.0,123.6436,123.6436,123.0247,123.0447,75063.0
2021-10-04 15:20:00,123.27,123.48,123.14,123.37,56626.0,123.0546,123.2643,122.9249,123.1545,56626.0
2021-10-04 15:30:00,123.38,123.65,123.08,123.09,94425.0,123.1644,123.434,122.865,122.8749,94425.0
2021-10-04 15:40:00,123.09,123.41,123.09,123.19,77269.0,122.8749,123.1944,122.8749,122.9748,77269.0
2021-10-04 15:50:00,123.17,123.29,122.8,123.1,169664.0,122.9548,123.0746,122.5855,122.8849,169664.0
2021-10-05 09:30:00,123.66,124.33,123.4,123.94,136405.0,123.444,124.1128,123.1844,123.7235,136405.0
2021-10-05 09:40:00,123.97,124.4,123.86,124.1,58818.0,123.7534,124.1827,123.6436,123.8832,58818.0
2021-10-05 09:50:00,124.19,124.44,123.87,124.18,86007.0,123.973,124.2226,123.6536,123.963,86007.0
2021-10-05 10:00:00,124.22,124.91,124.22,124.91,76910.0,124.003,124.6918,124.003,124.6918,76910.0
2021-10-05 10:10:00,124.89,125.31,124.68,125.03,84958.0,124.6718,125.0911,124.4622,124.8116,84958.0
2021-10-05 10:20:00,125.06,125.07,124.27,124.3,254193.0,124.8415,124.8515,124.0529,124.0828,254193.0
2021-10-05 10:30:00,124.3,124.57,124.28,124.42,111181.0,124.0828,124.3524,124.0629,124.2026,111181.0
2021-10-05 10:40:00,124.45,124.58,123.8,123.91,116720.0,124.2326,124.3623,123.5837,123.6935,116720.0
2021-10-05 10:50:00,123.87,124.0,123.6,123.95,44424.0,123.6536,123.7834,123.3841,123.7334,44424.0
2021-10-05 11:00:00,123.93,124.41,123.9,124.25,47956.0,123.7135,124.1926,123.6835,124.0329,47956.0
2021-10-05 11:10:00,124.23,124.39,124.02,124.02,38414.0,124.013,124.1727,123.8033,123.8033,38414.0
2021-10-05 11:20:00,124.05,124.09,123.77,123.8,42796.0,123.8333,123.8732,123.5538,123.5837,42796.0
2021-10-05 11:30:00,123.76,123.89,123.5,123.54,29086.0,123.5438,123.6736,123.2842,123.3242,29086.0
2021-10-05 11:40:00,123.53,123.53,122.98,123.11,182728.0,123.3142,123.3142,122.7651,122.8949,182728.0
2021-10-05 11:50:00,123.11,123.25,122.98,123.23,89373.0,122.8949,123.0347,122.7651,123.0147,89373.0
2021-10-05 12:00:00,123.13,123.43,123.09,123.21,32737.0,122.9149,123.2144,122.8749,122.9947,32737.0
2021-10-05 12:10:00,123.2,123.31,123.02,123.03,25726.0,122.9848,123.0946,122.8051,122.8151,25726.0
2021-10-05 12:20:00,123.02,123.03,122.76,122.76,80061.0,122.8051,122.8151,122.5455,122.5455,80061.0
2021-10-05 12:30:00,122.77,122.85,122.72,122.82,58615.0,122.5555,122.6354,122.5056,122.6054,58615.0
2021-10-05 12:40:00,122.81,123.01,122.79,122.99,72574.0,122.5954,122.7951,122.5755,122.7751,72574.0
2021-10-05 12:50:00,122.98,123.14,122.8,123.0,26006.0,122.7651,122.9249,122.5855,122.7851,26006.0
2021-10-05 13:00:00,122.97,123.09,122.8,123.06,27766.0,122.7552,122.8749,122.5855,122.845,27766.0
2021-10-05 13:10:00,123.07,123.3,123.06,123.3,43047.0,122.855,123.0846,122.845,123.0846,43047.0
2021-10-05 13:20:00,123.28,123.44,123.24,123.41,30529.0,123.0646,123.2243,123.0247,123.1944,30529.0
2021-10-05 13:30:00,123.42,123.51,123.31,123.51,56818.0,123.2044,123.2942,123.0946,123.2942,56818.0
2021-10-05 13:40:00,123.5,123.5,123.39,123.46,30863.0,123.2842,123.2842,123.1744,123.2443,30863.0
2021-10-05 13:50:00,123.46,123.65,123.4,123.62,16351.0,123.2443,123.434,123.1844,123.404,16351.0
2021-10-05 14:00:00,123.61,123.82,123.61,123.75,38284.0,123.394,123.6037,123.394,123.5338,38284.0
2021-10-05 14:10:00,123.77,123.97,123.76,123.8,67299.0,123.5538,123.7534,123.5438,123.5837,67299.0
2021-10-05 14:20:00,123.82,123.84,123.7,123.78,34344.0,123.6037,123.6236,123.4839,123.5637,34344.0
2021-10-05 14:30:00,123.77,124.18,123.76,123.95,70445.0,123.5538,123.963,123.5438,123.7334,70445.0
2021-10-05 14:40:00,123.94,124.21,123.94,124.01,22620.0,123.7235,123.993,123.7235,123.7933,22620.0
2021-10-05 14:50:00,124.05,124.19,124.05,124.11,84175.0,123.8333,123.973,123.8333,123.8932,84175.0
2021-10-05 15:00:00,124.11,124.2,123.58,123.58,58287.0,123.8932,123.983,123.3641,123.3641,58287.0
2021-10-05 15:10:00,123.6,123.64,123.39,123.48,191059.0,123.3841,123.424,123.1744,123.2643,191059.0
2021-10-05 15:20:00,123.47,123.48,123.21,123.46,58425.0,123.2543,123.2643,122.9947,123.2443,58425.0
2021-10-05 15:30:00,123.45,123.87,123.45,123.63,95598.0,123.2343,123.6536,123.2343,123.414,95598.0
2021-10-05 15:40:00,123.67,123.81,123.6,123.64,63694.0,123.4539,123.5937,123.3841,123.424,63694.0
2021-10-05 15:50:00,123.65,123.76,123.54,123.54,103686.0,123.434,123.5438,123.3242,123.3242,103686.0
2021-10-06 09:30:00,122.56,123.62,122.5,122.79,134519.0,122.3459,123.404,122.286,122.5755,134519.0
2021-10-06 09:40:00,122.9,123.56,122.83,123.28,59379.0,122.6853,123.3441,122.6154,123.0646,59379.0
2021-10-06 09:50:00,123.19,123.24,122.57,122.67,119283.0,122.9748,123.0247,122.3559,122.4557,119283.0
2021-10-06 10:00:00,122.6,122.6,121.95,122.22,138657.0,122.3858,122.3858,121.7369,122.0065,138657.0
2021-10-06 10:10:00,122.16,122.4,121.94,121.99,65618.0,121.9466,122.1862,121.727,121.7769,65618.0
2021-10-06 10:20:00,122.06,122.54,122.02,122.33,87861.0,121.8467,122.3259,121.8068,122.1163,87861.0
2021-10-06 10:30:00,122.34,122.81,122.34,122.64,34281.0,122.1263,122.5954,122.1263,122.4257,34281.0
2021-10-06 10:40:00,122.66,122.69,122.18,122.45,45369.0,122.4457,122.4756,121.9665,122.2361,45369.0
2021-10-06 10:50:00,122.45,122.82,122.44,122.65,57892.0,122.2361,122.6054,122.2261,122.4357,57892.0
2021-10-06 11:00:00,122.65,123.0,122.55,122.58,38839.0,122.4357,122.7851,122.3359,122.3658,38839.0
2021-10-06 11:10:00,122.65,122.67,122.44,122.59,18844.0,122.4357,122.4557,122.2261,122.3758,18844.0
2021-10-06 11:20:00,122.61,122.7,122.44,122.62,13084.0,122.3958,122.4856,122.2261,122.4058,13084.0
2021-10-06 11:30:00,122.54,122.69,122.33,122.46,23360.0,122.3259,122.4756,122.1163,122.2461,23360.0
2021-10-06 11:40:00,122.47,122.56,122.37,122.47,23677.0,122.256,122.3459,122.1562,122.256,23677.0
2021-10-06 11:50:00,122.5,122.79,122.5,122.78,51015.0,122.286,122.5755,122.286,122.5655,51015.0
2021-10-06 12:00:00,122.79,123.0,122.66,122.69,64831.0,122.5755,122.7851,122.4457,122.4756,64831.0
2021-10-06 12:10:00,122.76,122.8,122.59,122.59,97532.0,122.5455,122.5855,122.3758,122.3758,97532.0
2021-10-06 12:20:00,122.57,122.58,122.2,122.3,26147.0,122.3559,122.3658,121.9865,122.0863,26147.0
2021-10-06 12:30:00,122.32,122.34,122.23,122.26,18155.0,122.1063,122.1263,122.0165,122.0464,18155.0
2021-10-06 12:40:00,122.25,122.5,122.13,122.13,50106.0,122.0364,122.286,121.9166,121.9166,50106.0
2021-10-06 12:50:00,122.15,122.22,122.03,122.09,22084.0,121.9366,122.0065,121.8168,121.8767,22084.0
2021-10-06 13:00:00,122.09,122.11,121.76,121.87,53227.0,121.8767,121.8967,121.5473,121.6571,53227.0
2021-10-06 13:10:00,121.87,121.99,121.8,121.92,36677.0,121.6571,121.7769,121.5872,121.707,36677.0
2021-10-06 13:20:00,121.88,122.02,121.84,121.96,22715.0,121.6671,121.8068,121.6271,121.7469,22715.0
2021-10-06 13:30:00,122.0,122.43,121.98,122.42,46468.0,121.7869,122.2161,121.7669,122.2061,46468.0
2021-10-06 13:40:00,122.42,122.59,122.34,122.58,42489.0,122.2061,122.3758,122.1263,122.3658,42489.0
2021-10-06 13:50:00,122.56,122.56,122.14,122.25,33262.0,122.3459,122.3459,121.9266,122.0364,33262.0
2021-10-06 14:00:00,122.25,122.51,122.11,122.43,46966.0,122.0364,122.296,121.8967,122.2161,46966.0
2021-10-06 14:10:00,122.42,122.66,122.41,122.62,69044.0,122.2061,122.4457,122.1961,122.4058,69044.0
2021-10-06 14:20:00,122.62,122.79,122.55,122.72,34575.0,122.4058,122.5755,122.3359,122.5056,34575.0
2021-10-06 14:30:00,122.77,122.94,122.69,122.91,28517.0,122.5555,122.7252,122.4756,122.6953,28517.0
2021-10-06 14:40:00,122.91,122.96,122.7,122.91,58456.0,122.6953,122.7452,122.4856,122.6953,58456.0
2021-10-06 14:50:00,122.92,122.95,122.62,122.67,33083.0,122.7052,122.7352,122.4058,122.4557,33083.0
2021-10-06 15:00:00,122.66,122.9,122.29,122.31,55777.0,122.4457,122.6853,122.0763,122.0963,55777.0
2021-10-06 15:10:00,122.3,122.48,121.92,121.92,146772.0,122.0863,122.266,121.707,121.707,146772.0
2021-10-06 15:20:00,121.92,122.17,121.78,122.16,167268.0,121.707,121.9566,121.5672,121.9466,167268.0
2021-10-06 15:30:00,122.16,122.26,121.81,121.89,97165.0,121.9466,122.0464,121.5972,121.677,97165.0
2021-10-06 15:40:00,121.89,122.3,121.83,122.12,191532.0,121.677,122.0863,121.6172,121.9066,191532.0
2021-10-06 15:50:00,122.14,122.33,121.87,122.32,215082.0,121.9266,122.1163,121.6571,122.1063,215082.0
2021-10-07 09:30:00,122.89,123.38,122.32,122.98,298611.0,122.6753,123.1644,122.1063,122.7651,298611.0
2021-10-07 09:40:00,122.94,123.78,122.94,123.63,130749.0,122.7252,123.5637,122.7252,123.414,130749.0
2021-10-07 09:50:00,123.64,124.05,123.5,123.87,122241.0,123.424,123.8333,123.2842,123.6536,122241.0
2021-10-07 10:00:00,123.93,124.49,123.86,124.43,184120.0,123.7135,124.2725,123.6436,124.2126,184120.0
2021-10-07 10:10:00,124.43,124.74,124.32,124.46,128223.0,124.2126,124.5221,124.1028,124.2426,128223.0
2021-10-07 10:20:00,124.48,124.79,124.47,124.7,51671.0,124.2625,124.572,124.2525,124.4821,51671.0
2021-10-07 10:30:00,124.72,125.14,124.7,125.13,97886.0,124.5021,124.9214,124.4821,124.9114,97886.0
2021-10-07 10:40:00,125.13,125.15,124.7,124.76,200047.0,124.9114,124.9314,124.4821,124.542,200047.0
2021-10-07 10:50:00,124.78,125.01,124.67,124.82,68857.0,124.562,124.7916,124.4522,124.6019,68857.0
2021-10-07 11:00:00,124.84,125.1,124.79,124.97,33925.0,124.6219,124.8814,124.572,124.7517,33925.0
2021-10-07 11:10:00,124.97,125.07,124.88,125.03,43344.0,124.7517,124.8515,124.6618,124.8116,43344.0
2021-10-07 11:20:00,125.05,125.13,124.74,124.81,49752.0,124.8315,124.9114,124.5221,124.5919,49752.0
2021-10-07 11:30:00,124.8,124.92,124.74,124.92,33810.0,124.582,124.7018,124.5221,124.7018,33810.0
2021-10-07 11:40:00,124.91,124.91,124.7,124.76,31719.0,124.6918,124.6918,124.4821,124.542,31719.0
2021-10-07 11:50:00,124.77,125.01,124.75,125.01,13079.0,124.552,124.7916,124.532,124.7916,13079.0
2021-10-07 12:00:00,124.99,125.02,124.89,124.94,19698.0,124.7716,124.8016,124.6718,124.7217,19698.0
2021-10-07 12:10:00,124.93,124.96,124.69,124.84,43277.0,124.7117,124.7417,124.4722,124.6219,43277.0
2021-10-07 12:20:00,124.85,124.9,124.63,124.63,16502.0,124.6319,124.6818,124.4123,124.4123,16502.0
2021-10-07 12:30:00,124.65,124.7,124.5,124.64,50702.0,124.4322,124.4821,124.2825,124.4222,50702.0
2021-10-07 12:40:00,124.62,124.67,124.49,124.65,16582.0,124.4023,124.4522,124.2725,124.4322,16582.0
2021-10-07 12:50:00,124.59,124.71,124.5,124.67,16278.0,124.3723,124.4921,124.2825,124.4522,16278.0
2021-10-07 13:00:00,124.7,124.71,124.53,124.53,20395.0,124.4821,124.4921,124.3124,124.3124,20395.0
2021-10-07 13:10:00,124.53,124.82,124.53,124.82,41553.0,124.3124,124.6019,124.3124,124.6019,41553.0
2021-10-07 13:20:00,124.82,125.08,124.79,125.04,48378.0,124.6019,124.8615,124.572,124.8215,48378.0
2021-10-07 13:30:00,125.04,125.23,125.0,125.23,41114.0,124.8215,125.0112,124.7816,125.0112,41114.0
2021-10-07 13:40:00,125.22,125.24,125.02,125.06,38267.0,125.0012,125.0212,124.8016,124.8415,38267.0
2021-10-07 13:50:00,125.05,125.13,124.98,125.03,29594.0,124.8315,124.9114,124.7616,124.8116,29594.0
2021-10-07 14:00:00,125.04,125.05,124.69,124.77,28193.0,124.8215,124.8315,124.4722,124.552,28193.0
2021-10-07 14:10:00,124.74,124.76,124.61,124.64,36481.0,124.5221,124.542,124.3923,124.4222,36481.0
2021-10-07 14:20:00,124.63,124.66,124.34,124.46,25396.0,124.4123,124.4422,124.1228,124.2426,25396.0
2021-10-07 14:30:00,124.46,124.52,124.23,124.25,25201.0,124.2426,124.3025,124.013,124.0329,25201.0
2021-10-07 14:40:00,124.26,124.46,124.21,124.42,34763.0,124.0429,124.2426,123.993,124.2026,34763.0
2021-10-07 14:50:00,124.43,124.44,124.07,124.29,53289.0,124.2126,124.2226,123.8532,124.0729,53289.0
2021-10-07 15:00:00,124.29,124.43,124.19,124.29,50067.0,124.0729,124.2126,123.973,124.0729,50067.0
2021-10-07 15:10:00,124.28,124.31,123.87,123.93,120796.0,124.0629,124.0928,123.6536,123.7135,120796.0
2021-10-07 15:20:00,123.93,124.04,123.71,123.74,108562.0,123.7135,123.8233,123.4939,123.5238,108562.0
2021-10-07 15:30:00,123.73,123.95,123.63,123.85,209743.0,123.5138,123.7334,123.414,123.6336,209743.0
2021-10-07 15:40:00,123.85,123.94,123.7,123.85,142305.0,123.6336,123.7235,123.4839,123.6336,142305.0
2021-10-07 15:50:00,123.84,123.97,123.67,123.91,186590.0,123.6236,123.7534,123.4539,123.6935,186590.0
2021-10-08 09:30:00,124.59,125.07,123.75,124.05,129038.0,124.3723,124.8515,123.5338,123.8333,129038.0
2021-10-08 09:40:00,124.1,124.25,123.7,123.89,39986.0,123.8832,124.0329,123.4839,123.6736,39986.0
2021-10-08 09:50:00,123.96,124.12,123.58,124.0,41495.0,123.7434,123.9031,123.3641,123.7834,41495.0
2021-10-08 10:00:00,123.97,124.24,123.89,124.09,42673.0,123.7534,124.0229,123.6736,123.8732,42673.0
2021-10-08 10:10:00,124.1,124.29,123.98,124.22,29536.0,123.8832,124.0729,123.7634,124.003,29536.0
2021-10-08 10:20:00,124.16,124.21,123.88,123.95,61986.0,123.9431,123.993,123.6636,123.7334,61986.0
2021-10-08 10:30:00,123.96,124.0,123.63,123.71,60504.0,123.7434,123.7834,123.414,123.4939,60504.0
2021-10-08 10:40:00,123.68,123.7,123.24,123.45,60020.0,123.4639,123.4839,123.0247,123.2343,60020.0
2021-10-08 10:50:00,123.52,123.65,123.43,123.6,24825.0,123.3042,123.434,123.2144,123.3841,24825.0
2021-10-08 11:00:00,123.58,123.81,123.52,123.53,9623.0,123.3641,123.5937,123.3042,123.3142,9623.0
2021-10-08 11:10:00,123.58,123.64,123.44,123.51,11600.0,123.3641,123.424,123.2243,123.2942,11600.0
2021-10-08 11:20:00,123.48,123.5,123.33,123.37,25276.0,123.2643,123.2842,123.1145,123.1545,25276.0
2021-10-08 11:30:00,123.38,123.57,123.33,123.37,13264.0,123.1644,123.3541,123.1145,123.1545,13264.0
2021-10-08 11:40:00,123.34,123.4,123.2,123.31,21553.0,123.1245,123.1844,122.9848,123.0946,21553.0
2021-10-08 11:50:00,123.32,123.39,123.22,123.27,19190.0,123.1045,123.1744,123.0047,123.0546,19190.0
2021-10-08 12:00:00,123.29,123.31,123.11,123.16,30424.0,123.0746,123.0946,122.8949,122.9448,30424.0
2021-10-08 12:10:00,123.15,123.19,123.01,123.03,16543.0,122.9348,122.9748,122.7951,122.8151,16543.0
2021-10-08 12:20:00,123.03,123.15,122.89,122.93,63783.0,122.8151,122.9348,122.6753,122.7152,63783.0
2021-10-08 12:30:00,122.92,122.94,122.76,122.91,34192.0,122.7052,122.7252,122.5455,122.6953,34192.0
2021-10-08 12:40:00,122.92,123.09,122.87,122.99,15734.0,122.7052,122.8749,122.6553,122.7751,15734.0
2021-10-08 12:50:00,122.98,123.18,122.93,123.03,51678.0,122.7651,122.9648,122.7152,122.8151,51678.0
2021-10-08 13:00:00,122.99,123.46,122.98,123.41,16891.0,122.7751,123.2443,122.7651,123.1944,16891.0
2021-10-08 13:10:00,123.42,123.6,123.11,123.11,19526.0,123.2044,123.3841,122.8949,122.8949,19526.0
2021-10-08 13:20:00,123.09,123.18,122.96,123.03,28734.0,122.8749,122.9648,122.7452,122.8151,28734.0
2021-10-08 13:30:00,123.0,123.15,122.97,123.12,27191.0,122.7851,122.9348,122.7552,122.9049,27191.0
2021-10-08 13:40:00,123.12,123.21,123.03,123.17,19923.0,122.9049,122.9947,122.8151,122.9548,19923.0
2021-10-08 13:50:00,123.18,123.56,123.15,123.51,69166.0,122.9648,123.3441,122.9348,123.2942,69166.0
2021-10-08 14:00:00,123.51,123.65,123.38,123.47,27129.0,123.2942,123.434,123.1644,123.2543,27129.0
2021-10-08 14:10:00,123.41,123.57,123.34,123.55,18174.0,123.1944,123.3541,123.1245,123.3341,18174.0
2021-10-08 14:20:00,123.53,123.73,123.51,123.68,27525.0,123.3142,123.5138,123.2942,123.4639,27525.0
2021-10-08 14:30:00,123.67,123.93,123.63,123.8,77304.0,123.4539,123.7135,123.414,123.5837,77304.0
2021-10-08 14:40:00,123.76,123.77,123.6,123.66,19898.0,123.5438,123.5538,123.3841,123.444,19898.0
2021-10-08 14:50:00,123.63,123.75,123.55,123.72,14750.0,123.414,123.5338,123.3341,123.5038,14750.0
2021-10-08 15:00:00,123.72,124.05,123.72,124.0,32739.0,123.5038,123.8333,123.5038,123.7834,32739.0
2021-10-08 15:10:00,123.99,124.06,123.88,123.88,35757.0,123.7734,123.8433,123.6636,123.6636,35757.0
2021-10-08 15:20:00,123.86,123.9,123.53,123.58,43835.0,123.6436,123.6835,123.3142,123.3641,43835.0
2021-10-08 15:30:00,123.57,123.83,123.32,123.37,174732.0,123.3541,123.6137,123.1045,123.1545,174732.0
2021-10-08 15:40:00,123.37,123.37,123.09,123.31,142676.0,123.1545,123.1545,122.8749,123.0946,142676.0
2021-10-08 15:50:00,123.24,123.49,123.09,123.49,122757.0,123.0247,123.2743,122.8749,123.2743,122757.0
2021-10-11 09:30:00,123.21,123.77,122.89,123.49,175474.0,122.9947,123.5538,122.6753,123.2743,175474.0
2021-10-11 09:40:00,123.4,123.89,123.38,123.74,96757.0,123.1844,123.6736,123.1644,123.5238,96757.0
2021-10-11 09:50:00,123.63,124.13,123.6,123.94,78010.0,123.414,123.9131,123.3841,123.7235,78010.0
2021-10-11 10:00:00,123.94,124.38,123.83,124.37,67319.0,123.7235,124.1627,123.6137,124.1527,67319.0
2021-10-11 10:10:00,124.37,124.6,124.32,124.53,86564.0,124.1527,124.3823,124.1028,124.3124,86564.0
2021-10-11 10:20:00,124.55,124.63,124.36,124.52,26246.0,124.3324,124.4123,124.1427,124.3025,26246.0
2021-10-11 10:30:00,124.51,124.95,124.43,124.85,78333.0,124.2925,124.7317,124.2126,124.6319,78333.0
2021-10-11 10:40:00,124.87,124.87,124.49,124.64,46714.0,124.6518,124.6518,124.2725,124.4222,46714.0
2021-10-11 10:50:00,124.63,124.94,124.54,124.87,24916.0,124.4123,124.7217,124.3224,124.6518,24916.0
2021-10-11 11:00:00,124.85,125.16,124.84,125.01,103363.0,124.6319,124.9413,124.6219,124.7916,103363.0
2021-10-11 11:10:00,125.02,125.16,124.96,125.02,32688.0,124.8016,124.9413,124.7417,124.8016,32688.0
2021-10-11 11:20:00,125.03,125.31,124.89,125.31,43841.0,124.8116,125.0911,124.6718,125.0911,43841.0
2021-10-11 11:30:00,125.29,125.51,125.27,125.31,99595.0,125.0711,125.2907,125.0511,125.0911,99595.0
2021-10-11 11:40:00,125.32,125.35,125.11,125.11,43885.0,125.1011,125.131,124.8914,124.8914,43885.0
2021-10-11 11:50:00,125.22,125.39,125.19,125.24,16723.0,125.0012,125.1709,124.9713,125.0212,16723.0
2021-10-11 12:00:00,125.21,125.38,125.09,125.19,37234.0,124.9912,125.1609,124.8715,124.9713,37234.0
2021-10-11 12:10:00,125.16,125.16,124.93,125.13,54498.0,124.9413,124.9413,124.7117,124.9114,54498.0
2021-10-11 12:20:00,125.14,125.21,125.03,125.19,12782.0,124.9214,124.9912,124.8116,124.9713,12782.0
2021-10-11 12:30:00,125.22,125.36,125.11,125.3,29112.0,125.0012,125.141,124.8914,125.0811,29112.0
2021-10-11 12:40:00,125.27,125.32,125.13,125.3,27698.0,125.0511,125.1011,124.9114,125.0811,27698.0
2021-10-11 12:50:00,125.3,125.31,124.86,124.91,21588.0,125.0811,125.0911,124.6419,124.6918,21588.0
2021-10-11 13:00:00,124.94,124.94,124.21,124.22,46725.0,124.7217,124.7217,123.993,124.003,46725.0
2021-10-11 13:10:00,124.27,124.51,124.21,124.51,45504.0,124.0529,124.2925,123.993,124.2925,45504.0
2021-10-11 13:20:00,124.49,124.54,124.2,124.2,51907.0,124.2725,124.3224,123.983,123.983,51907.0
2021-10-11 13:30:00,124.24,124.58,124.24,124.54,32767.0,124.0229,124.3623,124.0229,124.3224,32767.0
2021-10-11 13:40:00,124.52,124.59,124.37,124.53,31026.0,124.3025,124.3723,124.1527,124.3124,31026.0
2021-10-11 13:50:00,124.53,125.08,124.52,124.98,48124.0,124.3124,124.8615,124.3025,124.7616,48124.0
2021-10-11 14:00:00,124.99,125.03,124.88,125.03,18817.0,124.7716,124.8116,124.6618,124.8116,18817.0
2021-10-11 14:10:00,125.08,125.2,125.03,125.13,24925.0,124.8615,124.9813,124.8116,124.9114,24925.0
2021-10-11 14:20:00,125.13,125.13,124.9,125.04,44141.0,124.9114,124.9114,124.6818,124.8215,44141.0
2021-10-11 14:30:00,125.05,125.2,124.98,125.05,22892.0,124.8315,124.9813,124.7616,124.8315,22892.0
2021-10-11 14:40:00,125.04,125.13,124.96,125.1,51699.0,124.8215,124.9114,124.7417,124.8814,51699.0
2021-10-11 14:50:00,125.1,125.12,124.87,125.08,63689.0,124.8814,124.9014,124.6518,124.8615,63689.0
2021-10-11 15:00:00,125.08,125.28,125.07,125.14,34754.0,124.8615,125.0611,124.8515,124.9214,34754.0
2021-10-11 15:10:00,125.16,125.17,124.68,124.68,70197.0,124.9413,124.9513,124.4622,124.4622,70197.0
2021-10-11 15:20:00,124.69,124.75,124.48,124.55,78180.0,124.4722,124.532,124.2625,124.3324,78180.0
2021-10-11 15:30:00,124.56,124.69,124.3,124.34,93335.0,124.3424,124.4722,124.0828,124.1228,93335.0
2021-10-11 15:40:00,124.35,124.35,124.2,124.25,110698.0,124.1327,124.1327,123.983,124.0329,110698.0
2021-10-11 15:50:00,124.24,124.26,124.02,124.05,226757.0,124.0229,124.0429,123.8033,123.8333,226757.0
2021-10-12 09:30:00,124.43,125.14,124.28,125.11,172644.0,124.2126,124.9214,124.0629,124.8914,172644.0
2021-10-12 09:40:00,125.18,125.53,124.84,125.23,164239.0,124.9613,125.3107,124.6219,125.0112,164239.0
2021-10-12 09:50:00,125.18,125.57,125.14,125.33,205804.0,124.9613,125.3506,124.9214,125.111,205804.0
2021-10-12 10:00:00,125.35,125.73,125.21,125.22,114582.0,125.131,125.5103,124.9912,125.0012,114582.0
2021-10-12 10:10:00,125.23,125.43,124.71,124.83,115246.0,125.0112,125.2109,124.4921,124.6119,115246.0
2021-10-12 10:20:00,124.84,124.93,124.58,124.8,82255.0,124.6219,124.7117,124.3623,124.582,82255.0
2021-10-12 10:30:00,124.83,124.93,124.52,124.67,73624.0,124.6119,124.7117,124.3025,124.4522,73624.0
2021-10-12 10:40:00,124.63,125.02,124.63,124.93,104716.0,124.4123,124.8016,124.4123,124.7117,104716.0
2021-10-12 10:50:00,124.93,125.19,124.75,124.75,45840.0,124.7117,124.9713,124.532,124.532,45840.0
2021-10-12 11:00:00,124.77,125.07,124.73,125.03,21625.0,124.552,124.8515,124.5121,124.8116,21625.0
2021-10-12 11:10:00,125.02,125.02,124.71,124.9,28622.0,124.8016,124.8016,124.4921,124.6818,28622.0
2021-10-12 11:20:00,124.87,124.97,124.5,124.61,24500.0,124.6518,124.7517,124.2825,124.3923,24500.0
2021-10-12 11:30:00,124.65,124.86,124.57,124.61,24269.0,124.4322,124.6419,124.3524,124.3923,24269.0
2021-10-12 11:40:00,124.55,124.72,124.48,124.69,28459.0,124.3324,124.5021,124.2625,124.4722,28459.0
2021-10-12 11:50:00,124.68,125.0,124.66,124.85,21709.0,124.4622,124.7816,124.4422,124.6319,21709.0
2021-10-12 12:00:00,124.87,125.07,124.81,124.9,40036.0,124.6518,124.8515,124.5919,124.6818,40036.0
2021-10-12 12:10:00,124.91,124.98,124.84,124.88,8293.0,124.6918,124.7616,124.6219,124.6618,8293.0
2021-10-12 12:20:00,124.84,124.85,124.67,124.8,14581.0,124.6219,124.6319,124.4522,124.582,14581.0
2021-10-12 12:30:00,124.79,124.94,124.51,124.56,18772.0,124.572,124.7217,124.2925,124.3424,18772.0
2021-10-12 12:40:00,124.57,124.72,124.45,124.63,10505.0,124.3524,124.5021,124.2326,124.4123,10505.0
2021-10-12 12:50:00,124.66,124.74,124.54,124.56,9777.0,124.4422,124.5221,124.3224,124.3424,9777.0
2021-10-12 13:00:00,124.6,124.72,124.56,124.68,12429.0,124.3823,124.5021,124.3424,124.4622,12429.0
2021-10-12 13:10:00,124.67,124.86,124.62,124.75,113720.0,124.4522,124.6419,124.4023,124.532,113720.0
2021-10-12 13:20:00,124.76,124.91,124.72,124.9,33993.0,124.542,124.6918,124.5021,124.6818,33993.0
2021-10-12 13:30:00,124.89,125.18,124.79,125.15,39680.0,124.6718,124.9613,124.572,124.9314,39680.0
2021-10-12 13:40:00,125.15,125.18,125.04,125.18,28742.0,124.9314,124.9613,124.8215,124.9613,28742.0
2021-10-12 13:50:00,125.18,125.18,124.9,124.92,34481.0,124.9613,124.9613,124.6818,124.7018,34481.0
2021-10-12 14:00:00,124.96,125.11,124.92,125.05,29005.0,124.7417,124.8914,124.7018,124.8315,29005.0
2021-10-12 14:10:00,125.04,125.26,124.9,125.2,39600.0,124.8215,125.0412,124.6818,124.9813,39600.0
2021-10-12 14:20:00,125.21,125.35,125.15,125.3,85188.0,124.9912,125.131,124.9314,125.0811,85188.0
2021-10-12 14:30:00,125.31,125.31,125.01,125.27,41138.0,125.0911,125.0911,124.7916,125.0511,41138.0
2021-10-12 14:40:00,125.26,125.35,125.17,125.18,62503.0,125.0412,125.131,124.9513,124.9613,62503.0
2021-10-12 14:50:00,125.18,125.29,124.96,125.09,33518.0,124.9613,125.0711,124.7417,124.8715,33518.0
2021-10-12 15:00:00,125.11,125.16,124.66,124.71,90500.0,124.8914,124.9413,124.4422,124.4921,90500.0
2021-10-12 15:10:00,124.72,124.81,124.4,124.62,76291.0,124.5021,124.5919,124.1827,124.4023,76291.0
2021-10-12 15:20:00,124.61,124.66,124.47,124.61,49539.0,124.3923,124.4422,124.2525,124.3923,49539.0
2021-10-12 15:30:00,124.63,124.98,124.6,124.76,93836.0,124.4123,124.7616,124.3823,124.542,93836.0
2021-10-12 15:40:00,124.76,124.81,124.37,124.45,86862.0,124.542,124.5919,124.1527,124.2326,86862.0
2021-10-12 15:50:00,124.46,124.78,124.41,124.61,159360.0,124.2426,124.562,124.1926,124.3923,159360.0
2021-10-13 09:30:00,125.0,125.75,124.73,125.74,156724.0,124.7816,125.5303,124.5121,125.5203,156724.0
2021-10-13 09:40:00,125.73,125.95,124.96,124.99,122353.0,125.5103,125.73,124.7417,124.7716,122353.0
2021-10-13 09:50:00,124.94,125.24,124.59,124.69,86309.0,124.7217,125.0212,124.3723,124.4722,86309.0
2021-10-13 10:00:00,124.68,124.78,124.32,124.63,39064.0,124.4622,124.562,124.1028,124.4123,39064.0
2021-10-13 10:10:00,124.63,124.66,124.27,124.58,27334.0,124.4123,124.4422,124.0529,124.3623,27334.0
2021-10-13 10:20:00,124.62,124.91,124.43,124.81,29264.0,124.4023,124.6918,124.2126,124.5919,29264.0
2021-10-13 10:30:00,124.82,125.33,124.76,125.04,68710.0,124.6019,125.111,124.542,124.8215,68710.0
2021-10-13 10:40:00,124.98,125.23,124.93,125.2,22616.0,124.7616,125.0112,124.7117,124.9813,22616.0
2021-10-13 10:50:00,125.14,125.36,125.13,125.29,42373.0,124.9214,125.141,124.9114,125.0711,42373.0
2021-10-13 11:00:00,125.3,125.62,125.3,125.55,42048.0,125.0811,125.4005,125.0811,125.3307,42048.0
2021-10-13 11:10:00,125.57,125.57,125.25,125.33,22744.0,125.3506,125.3506,125.0312,125.111,22744.0
2021-10-13 11:20:00,125.34,125.4,124.9,124.97,20143.0,125.121,125.1809,124.6818,124.7517,20143.0
2021-10-13 11:30:00,124.99,124.99,124.31,124.6,142182.0,124.7716,124.7716,124.0928,124.3823,142182.0
2021-10-13 11:40:00,124.52,124.78,124.46,124.75,63198.0,124.3025,124.562,124.2426,124.532,63198.0
2021-10-13 11:50:00,124.75,124.76,124.3,124.59,119062.0,124.532,124.542,124.0828,124.3723,119062.0
2021-10-13 12:00:00,124.62,124.62,124.46,124.51,39105.0,124.4023,124.4023,124.2426,124.2925,39105.0
2021-10-13 12:10:00,124.47,124.53,124.2,124.3,40575.0,124.2525,124.3124,123.983,124.0828,40575.0
2021-10-13 12:20:00,124.29,124.35,124.2,124.26,39062.0,124.0729,124.1327,123.983,124.0429,39062.0
2021-10-13 12:30:00,124.24,124.27,123.99,124.26,60761.0,124.0229,124.0529,123.7734,124.0429,60761.0
2021-10-13 12:40:00,124.24,124.43,124.18,124.43,34135.0,124.0229,124.2126,123.963,124.2126,34135.0
2021-10-13 12:50:00,124.45,124.55,124.28,124.45,35137.0,124.2326,124.3324,124.0629,124.2326,35137.0
2021-10-13 13:00:00,124.44,124.74,124.44,124.59,35719.0,124.2226,124.5221,124.2226,124.3723,35719.0
2021-10-13 13:10:00,124.61,124.81,124.58,124.8,18187.0,124.3923,124.5919,124.3623,124.582,18187.0
2021-10-13 13:20:00,124.77,124.99,124.75,124.94,27073.0,124.552,124.7716,124.532,124.7217,27073.0
2021-10-13 13:30:00,124.93,125.0,124.83,124.87,60042.0,124.7117,124.7816,124.6119,124.6518,60042.0
2021-10-13 13:40:00,124.85,125.04,124.81,125.03,14027.0,124.6319,124.8215,124.5919,124.8116,14027.0
2021-10-13 13:50:00,125.04,125.11,124.97,125.05,9456.0,124.8215,124.8914,124.7517,124.8315,9456.0
2021-10-13 14:00:00,125.01,125.27,124.48,124.62,37479.0,124.7916,125.0511,124.2625,124.4023,37479.0
2021-10-13 14:10:00,124.58,124.84,124.45,124.72,73271.0,124.3623,124.6219,124.2326,124.5021,73271.0
2021-10-13 14:20:00,124.72,124.87,124.69,124.71,18461.0,124.5021,124.6518,124.4722,124.4921,18461.0
2021-10-13 14:30:00,124.71,124.87,124.66,124.83,14079.0,124.4921,124.6518,124.4422,124.6119,14079.0
2021-10-13 14:40:00,124.83,124.85,124.67,124.79,11152.0,124.6119,124.6319,124.4522,124.572,11152.0
2021-10-13 14:50:00,124.86,124.98,124.77,124.97,10635.0,124.6419,124.7616,124.552,124.7517,10635.0
2021-10-13 15:00:00,125.0,125.24,124.95,125.24,20319.0,124.7816,125.0212,124.7317,125.0212,20319.0
2021-10-13 15:10:00,125.23,125.35,125.09,125.25,39487.0,125.0112,125.131,124.8715,125.0312,39487.0
2021-10-13 15:20:00,125.26,125.29,124.63,124.71,58640.0,125.0412,125.0711,124.4123,124.4921,58640.0
2021-10-13 15:30:00,124.7,124.89,124.56,124.76,56462.0,124.4821,124.6718,124.3424,124.542,56462.0
2021-10-13 15:40:00,124.75,125.0,124.75,124.96,35875.0,124.532,124.7816,124.532,124.7417,35875.0
2021-10-13 15:50:00,124.95,125.14,124.94,125.06,151372.0,124.7317,124.9214,124.7217,124.8415,151372.0
2021-10-14 09:30:00,126.36,126.76,125.83,126.49,177062.0,126.1392,126.5385,125.6102,126.269,177062.0
2021-10-14 09:40:00,126.53,127.1,126.38,126.72,139667.0,126.3089,126.8779,126.1592,126.4986,139667.0
2021-10-14 09:50:00,126.7,127.03,126.59,126.83,135456.0,126.4786,126.8081,126.3688,126.6084,135456.0
2021-10-14 10:00:00,126.84,127.0,126.66,126.91,68059.0,126.6184,126.7781,126.4387,126.6883,68059.0
2021-10-14 10:10:00,126.9,127.07,126.68,126.86,101474.0,126.6783,126.848,126.4587,126.6384,101474.0
2021-10-14 10:20:00,126.88,126.95,126.63,126.7,55201.0,126.6583,126.7282,126.4088,126.4786,55201.0
2021-10-14 10:30:00,126.71,127.02,126.48,127.02,116908.0,126.4886,126.7981,126.259,126.7981,116908.0
2021-10-14 10:40:00,126.97,127.43,126.87,127.24,95525.0,126.7482,127.2074,126.6483,127.0177,95525.0
2021-10-14 10:50:00,127.24,127.39,127.13,127.27,26629.0,127.0177,127.1674,126.9079,127.0476,26629.0
2021-10-14 11:00:00,127.29,127.3,127.05,127.14,22671.0,127.0676,127.0776,126.828,126.9179,22671.0
2021-10-14 11:10:00,127.15,127.32,127.15,127.27,55515.0,126.9279,127.0976,126.9279,127.0476,55515.0
2021-10-14 11:20:00,127.28,127.39,127.14,127.38,56713.0,127.0576,127.1674,126.9179,127.1575,56713.0
2021-10-14 11:30:00,127.35,127.62,127.34,127.58,69962.0,127.1275,127.397,127.1175,127.3571,69962.0
2021-10-14 11:40:00,127.6,127.9,127.6,127.79,83313.0,127.3771,127.6765,127.3771,127.5667,83313.0
2021-10-14 11:50:00,127.79,128.01,127.78,127.99,101230.0,127.5667,127.7864,127.5568,127.7664,101230.0
2021-10-14 12:00:00,127.98,128.01,127.72,127.9,38663.0,127.7564,127.7864,127.4969,127.6765,38663.0
2021-10-14 12:10:00,127.88,128.03,127.87,127.92,69339.0,127.6566,127.8063,127.6466,127.6965,69339.0
2021-10-14 12:20:00,127.97,128.01,127.85,127.9,74697.0,127.7464,127.7864,127.6266,127.6765,74697.0
2021-10-14 12:30:00,127.91,128.05,127.75,127.77,44684.0,127.6865,127.8263,127.5268,127.5468,44684.0
2021-10-14 12:40:00,127.75,127.89,127.67,127.87,117123.0,127.5268,127.6666,127.4469,127.6466,117123.0
2021-10-14 12:50:00,127.87,128.06,127.77,127.81,40827.0,127.6466,127.8363,127.5468,127.5867,40827.0
2021-10-14 13:00:00,127.8,127.97,127.57,127.62,85898.0,127.5767,127.7464,127.3471,127.397,85898.0
2021-10-14 13:10:00,127.63,127.66,127.38,127.53,75842.0,127.407,127.437,127.1575,127.3072,75842.0
2021-10-14 13:20:00,127.51,127.59,127.4,127.58,87408.0,127.2872,127.3671,127.1774,127.3571,87408.0
2021-10-14 13:30:00,127.59,127.7,127.48,127.57,38013.0,127.3671,127.4769,127.2573,127.3471,38013.0
2021-10-14 13:40:00,127.59,127.68,127.46,127.48,24063.0,127.3671,127.4569,127.2373,127.2573,24063.0
2021-10-14 13:50:00,127.49,127.63,127.45,127.46,42728.0,127.2673,127.407,127.2273,127.2373,42728.0
2021-10-14 14:00:00,127.44,127.51,127.39,127.41,28348.0,127.2173,127.2872,127.1674,127.1874,28348.0
2021-10-14 14:10:00,127.4,127.71,127.4,127.51,62888.0,127.1774,127.4869,127.1774,127.2872,62888.0
2021-10-14 14:20:00,127.52,127.63,127.36,127.55,22513.0,127.2972,127.407,127.1375,127.3272,22513.0
2021-10-14 14:30:00,127.54,127.65,127.32,127.35,21468.0,127.3172,127.427,127.0976,127.1275,21468.0
2021-10-14 14:40:00,127.34,127.34,127.02,127.04,43615.0,127.1175,127.1175,126.7981,126.818,43615.0
2021-10-14 14:50:00,127.03,127.27,126.99,127.19,43960.0,126.8081,127.0476,126.7681,126.9678,43960.0
2021-10-14 15:00:00,127.23,127.4,127.19,127.2,30577.0,127.0077,127.1774,126.9678,126.9778,30577.0
2021-10-14 15:10:00,127.16,127.33,127.09,127.25,30945.0,126.9378,127.1075,126.868,127.0277,30945.0
2021-10-14 15:20:00,127.26,127.31,126.74,126.93,52823.0,127.0377,127.0876,126.5186,126.7082,52823.0
2021-10-14 15:30:00,126.95,127.03,126.53,126.71,184946.0,126.7282,126.8081,126.3089,126.4886,184946.0
2021-10-14 15:40:00,126.72,126.97,126.59,126.87,67628.0,126.4986,126.7482,126.3688,126.6483,67628.0
2021-10-14 15:50:00,126.9,127.21,126.77,127.07,216862.0,126.6783,126.9878,126.5485,126.848,216862.0
2021-10-15 09:30:00,128.06,128.28,126.92,127.0,280714.0,127.8363,128.0559,126.6983,126.7781,280714.0
2021-10-15 09:40:00,126.97,127.18,126.55,126.75,138473.0,126.7482,126.9578,126.3289,126.5286,138473.0
2021-10-15 09:50:00,126.76,127.27,126.71,127.27,62341.0,126.5385,127.0476,126.4886,127.0476,62341.0
2021-10-15 10:00:00,127.23,127.23,126.71,126.86,36910.0,127.0077,127.0077,126.4886,126.6384,36910.0
2021-10-15 10:10:00,126.84,127.12,126.82,127.06,66464.0,126.6184,126.8979,126.5984,126.838,66464.0
2021-10-15 10:20:00,127.04,127.07,126.59,126.59,25077.0,126.818,126.848,126.3688,126.3688,25077.0
2021-10-15 10:30:00,126.6,126.84,126.47,126.71,34640.0,126.3788,126.6184,126.249,126.4886,34640.0
2021-10-15 10:40:00,126.74,127.24,126.67,126.67,47832.0,126.5186,127.0177,126.4487,126.4487,47832.0
2021-10-15 10:50:00,126.67,126.96,126.56,126.7,69994.0,126.4487,126.7382,126.3389,126.4786,69994.0
2021-10-15 11:00:00,126.7,126.76,126.37,126.63,36677.0,126.4786,126.5385,126.1492,126.4088,36677.0
2021-10-15 11:10:00,126.61,126.64,126.23,126.44,103456.0,126.3888,126.4187,126.0095,126.2191,103456.0
2021-10-15 11:20:00,126.43,126.55,126.14,126.16,86996.0,126.2091,126.3289,125.9196,125.9396,86996.0
2021-10-15 11:30:00,126.12,126.39,126.08,126.25,128461.0,125.8997,126.1692,125.8597,126.0294,128461.0
2021-10-15 11:40:00,126.25,126.39,126.06,126.24,60973.0,126.0294,126.1692,125.8398,126.0194,60973.0
2021-10-15 11:50:00,126.25,126.32,126.21,126.26,64373.0,126.0294,126.0993,125.9895,126.0394,64373.0
2021-10-15 12:00:00,126.25,126.31,126.13,126.16,25477.0,126.0294,126.0893,125.9096,125.9396,25477.0
2021-10-15 12:10:00,126.17,126.46,126.16,126.25,26593.0,125.9496,126.2391,125.9396,126.0294,26593.0
2021-10-15 12:20:00,126.23,126.26,125.97,126.01,71236.0,126.0095,126.0394,125.7499,125.7898,71236.0
2021-10-15 12:30:00,126.0,126.08,125.85,126.05,43917.0,125.7799,125.8597,125.6301,125.8298,43917.0
2021-10-15 12:40:00,126.04,126.13,125.93,125.99,51458.0,125.8198,125.9096,125.71,125.7699,51458.0
2021-10-15 12:50:00,126.0,126.1,125.91,126.1,53937.0,125.7799,125.8797,125.69,125.8797,53937.0
2021-10-15 13:00:00,126.1,126.1,125.94,126.05,36636.0,125.8797,125.8797,125.72,125.8298,36636.0
2021-10-15 13:10:00,126.06,126.16,125.96,126.0,50522.0,125.8398,125.9396,125.7399,125.7799,50522.0
2021-10-15 13:20:00,125.98,126.0,125.72,125.72,62854.0,125.7599,125.7799,125.5004,125.5004,62854.0
2021-10-15 13:30:00,125.72,125.95,125.69,125.81,44828.0,125.5004,125.73,125.4704,125.5902,44828.0
2021-10-15 13:40:00,125.8,126.02,125.77,125.91,24090.0,125.5802,125.7998,125.5503,125.69,24090.0
2021-10-15 13:50:00,125.92,126.04,125.85,125.86,12067.0,125.7,125.8198,125.6301,125.6401,12067.0
2021-10-15 14:00:00,125.85,125.96,125.77,125.88,65584.0,125.6301,125.7399,125.5503,125.6601,65584.0
2021-10-15 14:10:00,125.86,126.04,125.75,126.04,21249.0,125.6401,125.8198,125.5303,125.8198,21249.0
2021-10-15 14:20:00,126.04,126.18,126.02,126.11,13641.0,125.8198,125.9596,125.7998,125.8897,13641.0
2021-10-15 14:30:00,126.12,126.32,125.93,126.29,30977.0,125.8997,126.0993,125.71,126.0694,30977.0
2021-10-15 14:40:00,126.32,126.32,125.87,126.05,16814.0,126.0993,126.0993,125.6501,125.8298,16814.0
2021-10-15 14:50:00,126.04,126.05,125.85,125.91,48126.0,125.8198,125.8298,125.6301,125.69,48126.0
2021-10-15 15:00:00,125.89,126.03,125.37,125.43,62097.0,125.6701,125.8098,125.151,125.2109,62097.0
2021-10-15 15:10:00,125.38,125.53,125.29,125.49,80749.0,125.1609,125.3107,125.0711,125.2708,80749.0
2021-10-15 15:20:00,125.49,125.6,125.37,125.44,46719.0,125.2708,125.3806,125.151,125.2208,46719.0
2021-10-15 15:30:00,125.42,125.55,125.24,125.51,122295.0,125.2009,125.3307,125.0212,125.2907,122295.0
2021-10-15 15:40:00,125.49,125.7,125.45,125.51,186866.0,125.2708,125.4804,125.2308,125.2907,186866.0
2021-10-15 15:50:00,125.5,125.5,124.9,125.08,627487.0,125.2807,125.2807,124.6818,124.8615,627487.0
2021-10-18 09:30:00,124.12,124.49,123.42,123.43,258369.0,123.9031,124.2725,123.2044,123.2144,258369.0
2021-10-18 09:40:00,123.45,124.1,123.2,124.04,220618.0,123.2343,123.8832,122.9848,123.8233,220618.0
2021-10-18 09:50:00,124.04,124.22,123.49,123.57,122394.0,123.8233,124.003,123.2743,123.3541,122394.0
2021-10-18 10:00:00,123.58,123.77,123.47,123.52,130806.0,123.3641,123.5538,123.2543,123.3042,130806.0
2021-10-18 10:10:00,123.5,124.0,123.33,123.93,120812.0,123.2842,123.7834,123.1145,123.7135,120812.0
2021-10-18 10:20:00,123.93,123.95,123.52,123.67,47327.0,123.7135,123.7334,123.3042,123.4539,47327.0
2021-10-18 10:30:00,123.62,123.63,123.42,123.46,75484.0,123.404,123.414,123.2044,123.2443,75484.0
2021-10-18 10:40:00,123.45,123.67,123.43,123.59,87760.0,123.2343,123.4539,123.2144,123.3741,87760.0
2021-10-18 10:50:00,123.59,123.59,123.38,123.43,54698.0,123.3741,123.3741,123.1644,123.2144,54698.0
2021-10-18 11:00:00,123.44,123.44,123.11,123.15,116662.0,123.2243,123.2243,122.8949,122.9348,116662.0
2021-10-18 11:10:00,123.16,123.2,122.82,123.11,208397.0,122.9448,122.9848,122.6054,122.8949,208397.0
2021-10-18 11:20:00,123.1,123.28,123.01,123.04,79547.0,122.8849,123.0646,122.7951,122.825,79547.0
2021-10-18 11:30:00,123.02,123.21,123.0,123.18,43701.0,122.8051,122.9947,122.7851,122.9648,43701.0
2021-10-18 11:40:00,123.15,123.28,122.99,123.25,104943.0,122.9348,123.0646,122.7751,123.0347,104943.0
2021-10-18 11:50:00,123.22,123.22,123.06,123.1,35690.0,123.0047,123.0047,122.845,122.8849,35690.0
2021-10-18 12:00:00,123.09,123.21,122.94,123.16,125919.0,122.8749,122.9947,122.7252,122.9448,125919.0
2021-10-18 12:10:00,123.17,123.22,122.93,122.97,65169.0,122.9548,123.0047,122.7152,122.7552,65169.0
2021-10-18 12:20:00,123.0,123.03,122.79,122.87,121854.0,122.7851,122.8151,122.5755,122.6553,121854.0
2021-10-18 12:30:00,122.87,122.94,122.56,122.59,91976.0,122.6553,122.7252,122.3459,122.3758,91976.0
2021-10-18 12:40:00,122.6,122.72,122.32,122.38,135178.0,122.3858,122.5056,122.1063,122.1662,135178.0
2021-10-18 12:50:00,122.35,122.46,122.24,122.25,70732.0,122.1362,122.2461,122.0264,122.0364,70732.0
2021-10-18 13:00:00,122.27,122.71,122.26,122.69,72343.0,122.0564,122.4956,122.0464,122.4756,72343.0
2021-10-18 13:10:00,122.69,123.04,122.62,122.76,88429.0,122.4756,122.825,122.4058,122.5455,88429.0
2021-10-18 13:20:00,122.74,122.75,122.58,122.7,68281.0,122.5256,122.5355,122.3658,122.4856,68281.0
2021-10-18 13:30:00,122.71,122.8,122.58,122.72,79650.0,122.4956,122.5855,122.3658,122.5056,79650.0
2021-10-18 13:40:00,122.71,122.71,122.44,122.56,86457.0,122.4956,122.4956,122.2261,122.3459,86457.0
2021-10-18 13:50:00,122.52,122.58,122.42,122.44,54918.0,122.3059,122.3658,122.2061,122.2261,54918.0
2021-10-18 14:00:00,122.44,122.61,122.36,122.58,180614.0,122.2261,122.3958,122.1462,122.3658,180614.0
2021-10-18 14:10:00,122.57,122.77,122.53,122.71,59199.0,122.3559,122.5555,122.3159,122.4956,59199.0
2021-10-18 14:20:00,122.7,122.84,122.55,122.62,46669.0,122.4856,122.6254,122.3359,122.4058,46669.0
2021-10-18 14:30:00,122.63,122.68,122.48,122.58,45856.0,122.4158,122.4657,122.266,122.3658,45856.0
2021-10-18 14:40:00,122.54,122.6,122.5,122.56,34767.0,122.3259,122.3858,122.286,122.3459,34767.0
2021-10-18 14:50:00,122.55,122.67,122.5,122.58,46761.0,122.3359,122.4557,122.286,122.3658,46761.0
2021-10-18 15:00:00,122.59,122.78,122.58,122.59,89419.0,122.3758,122.5655,122.3658,122.3758,89419.0
2021-10-18 15:10:00,122.6,122.79,122.56,122.74,45500.0,122.3858,122.5755,122.3459,122.5256,45500.0
2021-10-18 15:20:00,122.74,123.03,122.74,122.91,98379.0,122.5256,122.8151,122.5256,122.6953,98379.0
2021-10-18 15:30:00,122.89,123.09,122.87,123.05,128307.0,122.6753,122.8749,122.6553,122.835,128307.0
2021-10-18 15:40:00,123.05,123.05,122.66,122.76,120695.0,122.835,122.835,122.4457,122.5455,120695.0
2021-10-18 15:50:00,122.76,122.76,122.34,122.53,577141.0,122.5455,122.5455,122.1263,122.3159,577141.0
2021-10-19 09:30:00,123.2,123.77,122.88,123.37,222764.0,122.9848,123.5538,122.6653,123.1545,222764.0
2021-10-19 09:40:00,123.35,123.76,123.34,123.5,156626.0,123.1345,123.5438,123.1245,123.2842,156626.0
2021-10-19 09:50:00,123.51,123.69,123.29,123.56,97906.0,123.2942,123.4739,123.0746,123.3441,97906.0
2021-10-19 10:00:00,123.58,124.27,123.47,124.22,87444.0,123.3641,124.0529,123.2543,124.003,87444.0
2021-10-19 10:10:00,124.18,124.4,123.78,123.92,154485.0,123.963,124.1827,123.5637,123.7035,154485.0
2021-10-19 10:20:00,123.94,124.03,123.76,123.92,86312.0,123.7235,123.8133,123.5438,123.7035,86312.0
2021-10-19 10:30:00,123.93,124.03,123.79,123.87,105804.0,123.7135,123.8133,123.5737,123.6536,105804.0
2021-10-19 10:40:00,123.85,124.34,123.83,124.33,83969.0,123.6336,124.1228,123.6137,124.1128,83969.0
2021-10-19 10:50:00,124.34,124.42,124.05,124.09,105287.0,124.1228,124.2026,123.8333,123.8732,105287.0
2021-10-19 11:00:00,124.1,124.6,124.06,124.39,85190.0,123.8832,124.3823,123.8433,124.1727,85190.0
2021-10-19 11:10:00,124.36,124.48,124.28,124.34,51074.0,124.1427,124.2625,124.0629,124.1228,51074.0
2021-10-19 11:20:00,124.37,124.41,124.15,124.29,94932.0,124.1527,124.1926,123.9331,124.0729,94932.0
2021-10-19 11:30:00,124.3,124.76,124.2,124.76,69795.0,124.0828,124.542,123.983,124.542,69795.0
2021-10-19 11:40:00,124.77,124.99,124.71,124.97,90800.0,124.552,124.7716,124.4921,124.7517,90800.0
2021-10-19 11:50:00,124.95,125.0,124.75,124.91,45174.0,124.7317,124.7816,124.532,124.6918,45174.0
2021-10-19 12:00:00,124.91,125.03,124.8,124.91,45490.0,124.6918,124.8116,124.582,124.6918,45490.0
2021-10-19 12:10:00,124.91,124.98,124.81,124.85,33408.0,124.6918,124.7616,124.5919,124.6319,33408.0
2021-10-19 12:20:00,124.84,124.89,124.63,124.75,49213.0,124.6219,124.6718,124.4123,124.532,49213.0
2021-10-19 12:30:00,124.72,124.77,124.54,124.66,68575.0,124.5021,124.552,124.3224,124.4422,68575.0
2021-10-19 12:40:00,124.67,124.88,124.66,124.87,69679.0,124.4522,124.6618,124.4422,124.6518,69679.0
2021-10-19 12:50:00,124.87,124.96,124.77,124.83,54335.0,124.6518,124.7417,124.552,124.6119,54335.0
2021-10-19 13:00:00,124.82,124.87,124.54,124.56,54237.0,124.6019,124.6518,124.3224,124.3424,54237.0
2021-10-19 13:10:00,124.56,124.59,124.45,124.46,51167.0,124.3424,124.3723,124.2326,124.2426,51167.0
2021-10-19 13:20:00,124.46,124.61,124.43,124.57,62605.0,124.2426,124.3923,124.2126,124.3524,62605.0
2021-10-19 13:30:00,124.57,124.63,124.48,124.51,37383.0,124.3524,124.4123,124.2625,124.2925,37383.0
2021-10-19 13:40:00,124.52,124.53,124.23,124.34,41930.0,124.3025,124.3124,124.013,124.1228,41930.0
2021-10-19 13:50:00,124.33,124.4,124.25,124.25,36030.0,124.1128,124.1827,124.0329,124.0329,36030.0
2021-10-19 14:00:00,124.23,124.32,124.19,124.22,37805.0,124.013,124.1028,123.973,124.003,37805.0
2021-10-19 14:10:00,124.21,124.27,124.15,124.17,30720.0,123.993,124.0529,123.9331,123.9531,30720.0
2021-10-19 14:20:00,124.14,124.2,123.77,123.84,120369.0,123.9231,123.983,123.5538,123.6236,120369.0
2021-10-19 14:30:00,123.83,123.83,123.64,123.68,63538.0,123.6137,123.6137,123.424,123.4639,63538.0
2021-10-19 14:40:00,123.68,123.68,123.43,123.66,47653.0,123.4639,123.4639,123.2144,123.444,47653.0
2021-10-19 14:50:00,123.67,124.01,123.65,123.9,57191.0,123.4539,123.7933,123.434,123.6835,57191.0
2021-10-19 15:00:00,123.87,123.97,123.79,123.92,39458.0,123.6536,123.7534,123.5737,123.7035,39458.0
2021-10-19 15:10:00,123.89,123.93,123.52,123.89,54058.0,123.6736,123.7135,123.3042,123.6736,54058.0
2021-10-19 15:20:00,123.91,123.94,123.67,123.84,123854.0,123.6935,123.7235,123.4539,123.6236,123854.0
2021-10-19 15:30:00,123.85,124.05,123.69,123.8,163933.0,123.6336,123.8333,123.4739,123.5837,163933.0
2021-10-19 15:40:00,123.79,123.86,123.55,123.58,111485.0,123.5737,123.6436,123.3341,123.3641,111485.0
2021-10-19 15:50:00,123.58,123.86,123.58,123.73,292367.0,123.3641,123.6436,123.3641,123.5138,292367.0
2021-10-20 09:30:00,123.86,123.96,123.55,123.68,128996.0,123.6436,123.7434,123.3341,123.4639,128996.0
2021-10-20 09:40:00,123.67,124.15,123.64,123.74,86420.0,123.4539,123.9331,123.424,123.5238,86420.0
2021-10-20 09:50:00,123.74,123.89,123.41,123.82,76754.0,123.5238,123.6736,123.1944,123.6037,76754.0
2021-10-20 10:00:00,123.8,124.01,123.66,124.0,67320.0,123.5837,123.7933,123.444,123.7834,67320.0
2021-10-20 10:10:00,124.0,124.43,123.94,124.39,46545.0,123.7834,124.2126,123.7235,124.1727,46545.0
2021-10-20 10:20:00,124.35,124.41,124.12,124.36,40678.0,124.1327,124.1926,123.9031,124.1427,40678.0
2021-10-20 10:30:00,124.33,124.74,124.33,124.72,30902.0,124.1128,124.5221,124.1128,124.5021,30902.0
2021-10-20 10:40:00,124.7,124.99,124.64,124.97,78386.0,124.4821,124.7716,124.4222,124.7517,78386.0
2021-10-20 10:50:00,124.97,125.01,124.62,124.62,45698.0,124.7517,124.7916,124.4023,124.4023,45698.0
2021-10-20 11:00:00,124.64,124.7,124.28,124.53,28670.0,124.4222,124.4821,124.0629,124.3124,28670.0
2021-10-20 11:10:00,124.56,124.69,124.29,124.47,26633.0,124.3424,124.4722,124.0729,124.2525,26633.0
2021-10-20 11:20:00,124.44,124.53,124.05,124.12,54498.0,124.2226,124.3124,123.8333,123.9031,54498.0
2021-10-20 11:30:00,124.13,124.2,123.96,124.0,52358.0,123.9131,123.983,123.7434,123.7834,52358.0
2021-10-20 11:40:00,124.01,124.24,124.0,124.21,74138.0,123.7933,124.0229,123.7834,123.993,74138.0
2021-10-20 11:50:00,124.2,124.45,124.08,124.16,49161.0,123.983,124.2326,123.8632,123.9431,49161.0
2021-10-20 12:00:00,124.15,124.2,123.92,123.92,36705.0,123.9331,123.983,123.7035,123.7035,36705.0
2021-10-20 12:10:00,123.92,123.93,123.73,123.77,23526.0,123.7035,123.7135,123.5138,123.5538,23526.0
2021-10-20 12:20:00,123.75,124.03,123.73,123.92,27850.0,123.5338,123.8133,123.5138,123.7035,27850.0
2021-10-20 12:30:00,123.91,124.1,123.9,123.95,29416.0,123.6935,123.8832,123.6835,123.7334,29416.0
2021-10-20 12:40:00,124.0,124.01,123.85,123.93,13564.0,123.7834,123.7933,123.6336,123.7135,13564.0
2021-10-20 12:50:00,123.93,123.93,123.78,123.8,46185.0,123.7135,123.7135,123.5637,123.5837,46185.0
2021-10-20 13:00:00,123.82,123.89,123.38,123.41,47464.0,123.6037,123.6736,123.1644,123.1944,47464.0
2021-10-20 13:10:00,123.42,123.54,123.36,123.4,54442.0,123.2044,123.3242,123.1445,123.1844,54442.0
2021-10-20 13:20:00,123.4,123.53,123.25,123.48,28604.0,123.1844,123.3142,123.0347,123.2643,28604.0
2021-10-20 13:30:00,123.47,123.59,123.3,123.51,20742.0,123.2543,123.3741,123.0846,123.2942,20742.0
2021-10-20 13:40:00,123.48,123.56,123.38,123.43,21677.0,123.2643,123.3441,123.1644,123.2144,21677.0
2021-10-20 13:50:00,123.43,123.54,123.34,123.54,26461.0,123.2144,123.3242,123.1245,123.3242,26461.0
2021-10-20 14:00:00,123.52,123.67,123.48,123.53,48836.0,123.3042,123.4539,123.2643,123.3142,48836.0
2021-10-20 14:10:00,123.54,123.65,123.43,123.54,44483.0,123.3242,123.434,123.2144,123.3242,44483.0
2021-10-20 14:20:00,123.55,123.58,123.48,123.55,18867.0,123.3341,123.3641,123.2643,123.3341,18867.0
2021-10-20 14:30:00,123.53,123.61,123.48,123.51,19287.0,123.3142,123.394,123.2643,123.2942,19287.0
2021-10-20 14:40:00,123.51,123.53,123.32,123.34,63969.0,123.2942,123.3142,123.1045,123.1245,63969.0
2021-10-20 14:50:00,123.32,123.53,123.31,123.37,30421.0,123.1045,123.3142,123.0946,123.1545,30421.0
2021-10-20 15:00:00,123.39,123.44,123.17,123.38,36759.0,123.1744,123.2243,122.9548,123.1644,36759.0
2021-10-20 15:10:00,123.38,123.38,123.16,123.16,37418.0,123.1644,123.1644,122.9448,122.9448,37418.0
2021-10-20 15:20:00,123.17,123.4,123.05,123.25,49545.0,122.9548,123.1844,122.835,123.0347,49545.0
2021-10-20 15:30:00,123.26,123.48,123.21,123.24,43921.0,123.0447,123.2643,122.9947,123.0247,43921.0
2021-10-20 15:40:00,123.23,123.32,123.03,123.04,79538.0,123.0147,123.1045,122.8151,122.825,79538.0
2021-10-20 15:50:00,123.04,123.27,122.96,123.26,166327.0,122.825,123.0546,122.7452,123.0447,166327.0
2021-10-21 09:30:00,123.45,124.31,123.23,123.98,220224.0,123.2343,124.0928,123.0147,123.7634,220224.0
2021-10-21 09:40:00,123.94,124.17,123.82,123.93,74954.0,123.7235,123.9531,123.6037,123.7135,74954.0
2021-10-21 09:50:00,123.93,124.42,123.93,124.14,55266.0,123.7135,124.2026,123.7135,123.9231,55266.0
2021-10-21 10:00:00,124.09,124.86,124.07,124.74,90258.0,123.8732,124.6419,123.8532,124.5221,90258.0
2021-10-21 10:10:00,124.73,124.91,124.49,124.52,42925.0,124.5121,124.6918,124.2725,124.3025,42925.0
2021-10-21 10:20:00,124.5,124.62,124.27,124.29,113071.0,124.2825,124.4023,124.0529,124.0729,113071.0
2021-10-21 10:30:00,124.31,124.68,124.31,124.45,51733.0,124.0928,124.4622,124.0928,124.2326,51733.0
2021-10-21 10:40:00,124.41,124.47,124.19,124.25,37833.0,124.1926,124.2525,123.973,124.0329,37833.0
2021-10-21 10:50:00,124.26,124.3,124.01,124.04,38084.0,124.0429,124.0828,123.7933,123.8233,38084.0
2021-10-21 11:00:00,124.05,124.29,124.0,124.08,36073.0,123.8333,124.0729,123.7834,123.8632,36073.0
2021-10-21 11:10:00,124.09,124.38,124.09,124.21,17564.0,123.8732,124.1627,123.8732,123.993,17564.0
2021-10-21 11:20:00,124.2,124.53,124.18,124.23,74452.0,123.983,124.3124,123.963,124.013,74452.0
2021-10-21 11:30:00,124.26,124.4,123.96,124.18,47945.0,124.0429,124.1827,123.7434,123.963,47945.0
2021-10-21 11:40:00,124.19,124.36,123.87,123.98,38777.0,123.973,124.1427,123.6536,123.7634,38777.0
2021-10-21 11:50:00,124.0,124.04,123.8,123.87,38366.0,123.7834,123.8233,123.5837,123.6536,38366.0
2021-10-21 12:00:00,123.95,124.06,123.85,123.94,26844.0,123.7334,123.8433,123.6336,123.7235,26844.0
2021-10-21 12:10:00,123.97,124.07,123.76,123.76,19475.0,123.7534,123.8532,123.5438,123.5438,19475.0
2021-10-21 12:20:00,123.78,124.22,123.77,124.11,29445.0,123.5637,124.003,123.5538,123.8932,29445.0
2021-10-21 12:30:00,124.09,124.32,124.07,124.32,25817.0,123.8732,124.1028,123.8532,124.1028,25817.0
2021-10-21 12:40:00,124.32,124.34,124.16,124.21,26201.0,124.1028,124.1228,123.9431,123.993,26201.0
2021-10-21 12:50:00,124.16,124.31,124.1,124.27,18990.0,123.9431,124.0928,123.8832,124.0529,18990.0
2021-10-21 13:00:00,124.26,124.44,124.25,124.41,19012.0,124.0429,124.2226,124.0329,124.1926,19012.0
2021-10-21 13:10:00,124.4,124.51,124.18,124.2,29641.0,124.1827,124.2925,123.963,123.983,29641.0
2021-10-21 13:20:00,124.18,124.21,124.01,124.02,21527.0,123.963,123.993,123.7933,123.8033,21527.0
2021-10-21 13:30:00,124.02,124.11,123.96,124.09,20202.0,123.8033,123.8932,123.7434,123.8732,20202.0
2021-10-21 13:40:00,124.08,124.08,123.85,123.89,32437.0,123.8632,123.8632,123.6336,123.6736,32437.0
2021-10-21 13:50:00,123.9,123.93,123.74,123.79,32184.0,123.6835,123.7135,123.5238,123.5737,32184.0
2021-10-21 14:00:00,123.8,124.14,123.8,124.11,17307.0,123.5837,123.9231,123.5837,123.8932,17307.0
2021-10-21 14:10:00,124.06,124.22,123.89,123.92,16823.0,123.8433,124.003,123.6736,123.7035,16823.0
2021-10-21 14:20:00,123.92,123.94,123.68,123.77,33516.0,123.7035,123.7235,123.4639,123.5538,33516.0
2021-10-21 14:30:00,123.77,123.79,123.48,123.51,54676.0,123.5538,123.5737,123.2643,123.2942,54676.0
2021-10-21 14:40:00,123.5,123.89,123.48,123.84,21736.0,123.2842,123.6736,123.2643,123.6236,21736.0
2021-10-21 14:50:00,123.8,123.99,123.77,123.99,21231.0,123.5837,123.7734,123.5538,123.7734,21231.0
2021-10-21 15:00:00,124.0,124.31,123.96,124.16,26262.0,123.7834,124.0928,123.7434,123.9431,26262.0
2021-10-21 15:10:00,124.16,124.27,124.03,124.07,32614.0,123.9431,124.0529,123.8133,123.8532,32614.0
2021-10-21 15:20:00,124.08,124.24,124.0,124.17,25790.0,123.8632,124.0229,123.7834,123.9531,25790.0
2021-10-21 15:30:00,124.18,124.26,123.96,123.96,44116.0,123.963,124.0429,123.7434,123.7434,44116.0
2021-10-21 15:40:00,123.97,123.99,123.86,123.89,72291.0,123.7534,123.7734,123.6436,123.6736,72291.0
2021-10-21 15:50:00,123.89,123.97,123.77,123.95,130286.0,123.6736,123.7534,123.5538,123.7334,130286.0
2021-10-22 09:30:00,123.67,123.67,122.17,122.22,318677.0,123.4539,123.4539,121.9566,122.0065,318677.0
2021-10-22 09:40:00,122.23,122.55,121.96,122.4,385447.0,122.0165,122.3359,121.7469,122.1862,385447.0
2021-10-22 09:50:00,122.41,122.49,122.17,122.34,205803.0,122.1961,122.276,121.9566,122.1263,205803.0
2021-10-22 10:00:00,122.3,122.45,122.21,122.35,141685.0,122.0863,122.2361,121.9965,122.1362,141685.0
2021-10-22 10:10:00,122.34,122.93,122.34,122.72,208759.0,122.1263,122.7152,122.1263,122.5056,208759.0
2021-10-22 10:20:00,122.69,123.11,122.69,123.06,181900.0,122.4756,122.8949,122.4756,122.845,181900.0
2021-10-22 10:30:00,123.06,123.38,122.9,123.21,138322.0,122.845,123.1644,122.6853,122.9947,138322.0
2021-10-22 10:40:00,123.17,123.24,122.98,123.04,56265.0,122.9548,123.0247,122.7651,122.825,56265.0
2021-10-22 10:50:00,123.05,123.2,122.72,123.15,221999.0,122.835,122.9848,122.5056,122.9348,221999.0
2021-10-22 11:00:00,123.16,123.47,123.08,123.25,125840.0,122.9448,123.2543,122.865,123.0347,125840.0
2021-10-22 11:10:00,123.29,123.3,122.75,122.85,56733.0,123.0746,123.0846,122.5355,122.6354,56733.0
2021-10-22 11:20:00,122.85,122.87,122.37,122.4,86221.0,122.6354,122.6553,122.1562,122.1862,86221.0
2021-10-22 11:30:00,122.4,122.42,122.2,122.26,191757.0,122.1862,122.2061,121.9865,122.0464,191757.0
2021-10-22 11:40:00,122.29,122.33,122.06,122.07,186086.0,122.0763,122.1163,121.8467,121.8567,186086.0
2021-10-22 11:50:00,122.08,122.45,122.05,122.39,121274.0,121.8667,122.2361,121.8368,122.1762,121274.0
2021-10-22 12:00:00,122.37,122.51,122.29,122.51,84087.0,122.1562,122.296,122.0763,122.296,84087.0
2021-10-22 12:10:00,122.49,122.71,122.45,122.68,40095.0,122.276,122.4956,122.2361,122.4657,40095.0
2021-10-22 12:20:00,122.67,122.83,122.64,122.8,48267.0,122.4557,122.6154,122.4257,122.5855,48267.0
2021-10-22 12:30:00,122.79,122.87,122.73,122.85,22592.0,122.5755,122.6553,122.5156,122.6354,22592.0
2021-10-22 12:40:00,122.87,122.99,122.86,122.88,70608.0,122.6553,122.7751,122.6454,122.6653,70608.0
2021-10-22 12:50:00,122.91,122.96,122.63,122.64,52940.0,122.6953,122.7452,122.4158,122.4257,52940.0
2021-10-22 13:00:00,122.65,122.8,122.55,122.76,74160.0,122.4357,122.5855,122.3359,122.5455,74160.0
2021-10-22 13:10:00,122.77,122.87,122.59,122.8,71176.0,122.5555,122.6553,122.3758,122.5855,71176.0
2021-10-22 13:20:00,122.8,122.96,122.76,122.89,167295.0,122.5855,122.7452,122.5455,122.6753,167295.0
2021-10-22 13:30:00,122.89,123.25,122.85,123.07,176844.0,122.6753,123.0347,122.6354,122.855,176844.0
2021-10-22 13:40:00,123.08,123.63,123.06,123.51,182018.0,122.865,123.414,122.845,123.2942,182018.0
2021-10-22 13:50:00,123.49,123.55,123.38,123.38,46367.0,123.2743,123.3341,123.1644,123.1644,46367.0
2021-10-22 14:00:00,123.36,123.38,123.2,123.25,31297.0,123.1445,123.1644,122.9848,123.0347,31297.0
2021-10-22 14:10:00,123.25,123.49,123.23,123.49,87742.0,123.0347,123.2743,123.0147,123.2743,87742.0
2021-10-22 14:20:00,123.47,123.5,123.33,123.37,24104.0,123.2543,123.2842,123.1145,123.1545,24104.0
2021-10-22 14:30:00,123.39,123.74,123.38,123.57,53325.0,123.1744,123.5238,123.1644,123.3541,53325.0
2021-10-22 14:40:00,123.59,123.69,123.54,123.63,22574.0,123.3741,123.4739,123.3242,123.414,22574.0
2021-10-22 14:50:00,123.65,123.7,123.44,123.59,53128.0,123.434,123.4839,123.2243,123.3741,53128.0
2021-10-22 15:00:00,123.58,123.67,123.49,123.54,40929.0,123.3641,123.4539,123.2743,123.3242,40929.0
2021-10-22 15:10:00,123.53,123.58,123.28,123.29,48672.0,123.3142,123.3641,123.0646,123.0746,48672.0
2021-10-22 15:20:00,123.3,123.37,123.11,123.23,43604.0,123.0846,123.1545,122.8949,123.0147,43604.0
2021-10-22 15:30:00,123.25,123.57,123.25,123.48,79326.0,123.0347,123.3541,123.0347,123.2643,79326.0
2021-10-22 15:40:00,123.44,123.73,123.44,123.73,75785.0,123.2243,123.5138,123.2243,123.5138,75785.0
2021-10-22 15:50:00,123.73,124.23,123.58,124.23,470566.0,123.5138,124.013,123.3641,124.013,470566.0
2021-10-25 09:30:00,124.09,124.45,123.52,123.53,159135.0,123.8732,124.2326,123.3042,123.3142,159135.0
2021-10-25 09:40:00,123.51,123.73,123.27,123.51,108251.0,123.2942,123.5138,123.0546,123.2942,108251.0
2021-10-25 09:50:00,123.5,123.75,123.41,123.68,73111.0,123.2842,123.5338,123.1944,123.4639,73111.0
2021-10-25 10:00:00,123.68,124.22,123.61,123.92,120319.0,123.4639,124.003,123.394,123.7035,120319.0
2021-10-25 10:10:00,123.93,124.63,123.93,124.57,88879.0,123.7135,124.4123,123.7135,124.3524,88879.0
2021-10-25 10:20:00,124.6,124.75,124.43,124.59,94400.0,124.3823,124.532,124.2126,124.3723,94400.0
2021-10-25 10:30:00,124.6,124.86,124.55,124.59,129077.0,124.3823,124.6419,124.3324,124.3723,129077.0
2021-10-25 10:40:00,124.58,124.58,124.26,124.3,64625.0,124.3623,124.3623,124.0429,124.0828,64625.0
2021-10-25 10:50:00,124.31,124.6,124.21,124.56,38135.0,124.0928,124.3823,123.993,124.3424,38135.0
2021-10-25 11:00:00,124.5,124.54,124.24,124.49,33268.0,124.2825,124.3224,124.0229,124.2725,33268.0
2021-10-25 11:10:00,124.47,124.48,123.9,124.02,51140.0,124.2525,124.2625,123.6835,123.8033,51140.0
2021-10-25 11:20:00,124.01,124.18,123.81,123.83,70532.0,123.7933,123.963,123.5937,123.6137,70532.0
2021-10-25 11:30:00,123.83,124.07,123.82,123.85,39114.0,123.6137,123.8532,123.6037,123.6336,39114.0
2021-10-25 11:40:00,123.85,124.0,123.85,123.89,26053.0,123.6336,123.7834,123.6336,123.6736,26053.0
2021-10-25 11:50:00,123.89,124.06,123.64,123.64,44213.0,123.6736,123.8433,123.424,123.424,44213.0
2021-10-25 12:00:00,123.61,123.96,123.54,123.77,92537.0,123.394,123.7434,123.3242,123.5538,92537.0
2021-10-25 12:10:00,123.79,123.86,123.64,123.65,115233.0,123.5737,123.6436,123.424,123.434,115233.0
2021-10-25 12:20:00,123.65,123.74,123.58,123.7,52916.0,123.434,123.5238,123.3641,123.4839,52916.0
2021-10-25 12:30:00,123.69,123.8,123.51,123.64,42931.0,123.4739,123.5837,123.2942,123.424,42931.0
2021-10-25 12:40:00,123.64,124.15,123.64,124.14,57820.0,123.424,123.9331,123.424,123.9231,57820.0
2021-10-25 12:50:00,124.13,124.13,123.94,123.94,22285.0,123.9131,123.9131,123.7235,123.7235,22285.0
2021-10-25 13:00:00,123.96,124.2,123.95,124.17,40402.0,123.7434,123.983,123.7334,123.9531,40402.0
2021-10-25 13:10:00,124.2,124.41,124.19,124.32,52527.0,123.983,124.1926,123.973,124.1028,52527.0
2021-10-25 13:20:00,124.33,124.5,124.2,124.5,47564.0,124.1128,124.2825,123.983,124.2825,47564.0
2021-10-25 13:30:00,124.5,124.56,124.29,124.3,84431.0,124.2825,124.3424,124.0729,124.0828,84431.0
2021-10-25 13:40:00,124.3,124.38,124.21,124.29,20050.0,124.0828,124.1627,123.993,124.0729,20050.0
2021-10-25 13:50:00,124.29,124.35,124.21,124.33,20900.0,124.0729,124.1327,123.993,124.1128,20900.0
2021-10-25 14:00:00,124.32,124.54,124.29,124.44,45741.0,124.1028,124.3224,124.0729,124.2226,45741.0
2021-10-25 14:10:00,124.44,124.61,124.37,124.4,25372.0,124.2226,124.3923,124.1527,124.1827,25372.0
2021-10-25 14:20:00,124.38,124.48,124.29,124.31,21847.0,124.1627,124.2625,124.0729,124.0928,21847.0
2021-10-25 14:30:00,124.31,124.67,124.31,124.46,161530.0,124.0928,124.4522,124.0928,124.2426,161530.0
2021-10-25 14:40:00,124.48,124.67,124.47,124.67,65558.0,124.2625,124.4522,124.2525,124.4522,65558.0
2021-10-25 14:50:00,124.67,125.07,124.6,125.02,226298.0,124.4522,124.8515,124.3823,124.8016,226298.0
2021-10-25 15:00:00,125.03,125.06,124.74,124.78,66249.0,124.8116,124.8415,124.5221,124.562,66249.0
2021-10-25 15:10:00,124.78,124.85,124.49,124.49,75640.0,124.562,124.6319,124.2725,124.2725,75640.0
2021-10-25 15:20:00,124.5,124.76,124.5,124.75,160029.0,124.2825,124.542,124.2825,124.532,160029.0
2021-10-25 15:30:00,124.74,124.88,124.32,124.34,180414.0,124.5221,124.6618,124.1028,124.1228,180414.0
2021-10-25 15:40:00,124.34,124.54,124.19,124.48,218240.0,124.1228,124.3224,123.973,124.2625,218240.0
2021-10-25 15:50:00,124.49,124.62,124.33,124.41,176972.0,124.2725,124.4023,124.1128,124.1926,176972.0
2021-10-26 09:30:00,125.19,125.31,124.08,124.5,186738.0,124.9713,125.0911,123.8632,124.2825,186738.0
2021-10-26 09:40:00,124.47,124.57,124.19,124.36,136261.0,124.2525,124.3524,123.973,124.1427,136261.0
2021-10-26 09:50:00,124.39,124.67,124.13,124.6,121149.0,124.1727,124.4522,123.9131,124.3823,121149.0
2021-10-26 10:00:00,124.61,125.03,124.58,125.03,96513.0,124.3923,124.8116,124.3623,124.8116,96513.0
2021-10-26 10:10:00,125.03,125.82,124.97,125.77,242777.0,124.8116,125.6002,124.7517,125.5503,242777.0
2021-10-26 10:20:00,125.76,125.77,125.51,125.67,65145.0,125.5403,125.5503,125.2907,125.4504,65145.0
2021-10-26 10:30:00,125.65,126.16,125.44,125.96,130484.0,125.4305,125.9396,125.2208,125.7399,130484.0
2021-10-26 10:40:00,125.98,126.25,125.52,125.72,200230.0,125.7599,126.0294,125.3007,125.5004,200230.0
2021-10-26 10:50:00,125.7,126.04,125.51,125.95,93791.0,125.4804,125.8198,125.2907,125.73,93791.0
2021-10-26 11:00:00,125.93,125.97,125.35,125.39,87773.0,125.71,125.7499,125.131,125.1709,87773.0
2021-10-26 11:10:00,125.41,125.71,125.37,125.5,63157.0,125.1909,125.4904,125.151,125.2807,63157.0
2021-10-26 11:20:00,125.5,125.71,125.39,125.68,41669.0,125.2807,125.4904,125.1709,125.4604,41669.0
2021-10-26 11:30:00,125.71,125.73,124.88,125.39,67342.0,125.4904,125.5103,124.6618,125.1709,67342.0
2021-10-26 11:40:00,125.38,125.57,125.33,125.44,57560.0,125.1609,125.3506,125.111,125.2208,57560.0
2021-10-26 11:50:00,125.45,125.72,125.38,125.38,40527.0,125.2308,125.5004,125.1609,125.1609,40527.0
2021-10-26 12:00:00,125.41,125.41,125.11,125.13,65282.0,125.1909,125.1909,124.8914,124.9114,65282.0
2021-10-26 12:10:00,125.11,125.52,125.11,125.22,36607.0,124.8914,125.3007,124.8914,125.0012,36607.0
2021-10-26 12:20:00,125.28,125.38,125.16,125.18,23250.0,125.0611,125.1609,124.9413,124.9613,23250.0
2021-10-26 12:30:00,125.15,125.27,124.95,124.99,35696.0,124.9314,125.0511,124.7317,124.7716,35696.0
2021-10-26 12:40:00,124.97,125.0,124.52,124.69,71095.0,124.7517,124.7816,124.3025,124.4722,71095.0
2021-10-26 12:50:00,124.7,124.95,124.65,124.9,36053.0,124.4821,124.7317,124.4322,124.6818,36053.0
2021-10-26 13:00:00,124.88,124.93,124.41,124.41,53162.0,124.6618,124.7117,124.1926,124.1926,53162.0
2021-10-26 13:10:00,124.43,124.45,124.13,124.24,167891.0,124.2126,124.2326,123.9131,124.0229,167891.0
2021-10-26 13:20:00,124.23,124.55,124.01,124.33,104855.0,124.013,124.3324,123.7933,124.1128,104855.0
2021-10-26 13:30:00,124.32,124.59,124.31,124.39,57809.0,124.1028,124.3723,124.0928,124.1727,57809.0
2021-10-26 13:40:00,124.38,124.42,124.09,124.28,45388.0,124.1627,124.2026,123.8732,124.0629,45388.0
2021-10-26 13:50:00,124.28,124.41,124.16,124.35,31056.0,124.0629,124.1926,123.9431,124.1327,31056.0
2021-10-26 14:00:00,124.34,124.56,124.28,124.33,40207.0,124.1228,124.3424,124.0629,124.1128,40207.0
2021-10-26 14:10:00,124.34,124.63,124.26,124.63,41658.0,124.1228,124.4123,124.0429,124.4123,41658.0
2021-10-26 14:20:00,124.63,124.72,124.49,124.68,31303.0,124.4123,124.5021,124.2725,124.4622,31303.0
2021-10-26 14:30:00,124.7,124.97,124.69,124.84,46737.0,124.4821,124.7517,124.4722,124.6219,46737.0
2021-10-26 14:40:00,124.83,124.95,124.75,124.93,36072.0,124.6119,124.7317,124.532,124.7117,36072.0
2021-10-26 14:50:00,124.91,124.97,124.79,124.86,23436.0,124.6918,124.7517,124.572,124.6419,23436.0
2021-10-26 15:00:00,124.9,124.96,124.65,124.7,33317.0,124.6818,124.7417,124.4322,124.4821,33317.0
2021-10-26 15:10:00,124.69,124.73,124.4,124.41,32539.0,124.4722,124.5121,124.1827,124.1926,32539.0
2021-10-26 15:20:00,124.44,124.54,124.25,124.29,26796.0,124.2226,124.3224,124.0329,124.0729,26796.0
2021-10-26 15:30:00,124.28,124.44,124.11,124.11,63580.0,124.0629,124.2226,123.8932,123.8932,63580.0
2021-10-26 15:40:00,124.11,124.45,124.08,124.27,100309.0,123.8932,124.2326,123.8632,124.0529,100309.0
2021-10-26 15:50:00,124.25,124.26,123.88,124.06,350376.0,124.0329,124.0429,123.6636,123.8433,350376.0
2021-10-27 09:30:00,123.72,124.33,123.39,123.45,195147.0,123.5038,124.1128,123.1744,123.2343,195147.0
2021-10-27 09:40:00,123.48,123.73,123.21,123.54,39614.0,123.2643,123.5138,122.9947,123.3242,39614.0
2021-10-27 09:50:00,123.55,123.69,123.27,123.51,60082.0,123.3341,123.4739,123.0546,123.2942,60082.0
2021-10-27 10:00:00,123.58,123.8,123.23,123.6,63492.0,123.3641,123.5837,123.0147,123.3841,63492.0
2021-10-27 10:10:00,123.6,123.82,123.32,123.33,50670.0,123.3841,123.6037,123.1045,123.1145,50670.0
2021-10-27 10:20:00,123.3,123.37,122.69,122.77,56731.0,123.0846,123.1545,122.4756,122.5555,56731.0
2021-10-27 10:30:00,122.75,122.99,122.63,122.85,95088.0,122.5355,122.7751,122.4158,122.6354,95088.0
2021-10-27 10:40:00,122.83,122.9,122.58,122.71,115719.0,122.6154,122.6853,122.3658,122.4956,115719.0
2021-10-27 10:50:00,122.74,123.01,122.64,122.79,84515.0,122.5256,122.7951,122.4257,122.5755,84515.0
2021-10-27 11:00:00,122.75,122.87,122.65,122.83,39317.0,122.5355,122.6553,122.4357,122.6154,39317.0
2021-10-27 11:10:00,122.78,122.79,122.57,122.62,106692.0,122.5655,122.5755,122.3559,122.4058,106692.0
2021-10-27 11:20:00,122.62,122.62,122.28,122.4,95956.0,122.4058,122.4058,122.0664,122.1862,95956.0
2021-10-27 11:30:00,122.38,122.65,122.34,122.63,110058.0,122.1662,122.4357,122.1263,122.4158,110058.0
2021-10-27 11:40:00,122.62,122.95,122.6,122.8,80301.0,122.4058,122.7352,122.3858,122.5855,80301.0
2021-10-27 11:50:00,122.78,122.99,122.72,122.97,110672.0,122.5655,122.7751,122.5056,122.7552,110672.0
2021-10-27 12:00:00,122.98,123.4,122.74,123.38,142313.0,122.7651,123.1844,122.5256,123.1644,142313.0
2021-10-27 12:10:00,123.39,123.42,123.14,123.15,86158.0,123.1744,123.2044,122.9249,122.9348,86158.0
2021-10-27 12:20:00,123.13,123.13,122.96,122.99,19183.0,122.9149,122.9149,122.7452,122.7751,19183.0
2021-10-27 12:30:00,122.95,123.15,122.85,123.07,61998.0,122.7352,122.9348,122.6354,122.855,61998.0
2021-10-27 12:40:00,123.08,123.36,122.96,123.36,37368.0,122.865,123.1445,122.7452,123.1445,37368.0
2021-10-27 12:50:00,123.35,123.38,123.23,123.32,36361.0,123.1345,123.1644,123.0147,123.1045,36361.0
2021-10-27 13:00:00,123.31,123.59,123.21,123.55,88213.0,123.0946,123.3741,122.9947,123.3341,88213.0
2021-10-27 13:10:00,123.57,123.57,123.21,123.26,37979.0,123.3541,123.3541,122.9947,123.0447,37979.0
2021-10-27 13:20:00,123.23,123.46,123.12,123.44,109189.0,123.0147,123.2443,122.9049,123.2243,109189.0
2021-10-27 13:30:00,123.42,123.52,123.31,123.52,119015.0,123.2044,123.3042,123.0946,123.3042,119015.0
2021-10-27 13:40:00,123.52,123.79,123.45,123.48,115735.0,123.3042,123.5737,123.2343,123.2643,115735.0
2021-10-27 13:50:00,123.49,123.57,123.39,123.51,33004.0,123.2743,123.3541,123.1744,123.2942,33004.0
2021-10-27 14:00:00,123.52,123.56,123.33,123.45,107267.0,123.3042,123.3441,123.1145,123.2343,107267.0
2021-10-27 14:10:00,123.45,123.57,123.25,123.32,100122.0,123.2343,123.3541,123.0347,123.1045,100122.0
2021-10-27 14:20:00,123.33,123.41,123.13,123.17,22576.0,123.1145,123.1944,122.9149,122.9548,22576.0
2021-10-27 14:30:00,123.18,123.24,123.08,123.2,27258.0,122.9648,123.0247,122.865,122.9848,27258.0
2021-10-27 14:40:00,123.2,123.28,123.11,123.2,14320.0,122.9848,123.0646,122.8949,122.9848,14320.0
2021-10-27 14:50:00,123.2,123.49,123.18,123.26,32715.0,122.9848,123.2743,122.9648,123.0447,32715.0
2021-10-27 15:00:00,123.26,123.29,122.75,122.76,41554.0,123.0447,123.0746,122.5355,122.5455,41554.0
2021-10-27 15:10:00,122.75,122.78,122.36,122.38,98153.0,122.5355,122.5655,122.1462,122.1662,98153.0
2021-10-27 15:20:00,122.38,123.0,122.35,122.75,123571.0,122.1662,122.7851,122.1362,122.5355,123571.0
2021-10-27 15:30:00,122.71,123.06,122.7,123.05,137224.0,122.4956,122.845,122.4856,122.835,137224.0
2021-10-27 15:40:00,123.05,123.12,122.71,122.71,156375.0,122.835,122.9049,122.4956,122.4956,156375.0
2021-10-27 15:50:00,122.71,122.72,122.06,122.18,482166.0,122.4956,122.5056,121.8467,121.9665,482166.0
2021-10-28 09:30:00,122.52,123.66,122.22,123.42,385625.0,122.3059,123.444,122.0065,123.2044,385625.0
2021-10-28 09:40:00,123.44,123.67,123.11,123.58,247018.0,123.2243,123.4539,122.8949,123.3641,247018.0
2021-10-28 09:50:00,123.63,123.75,123.31,123.4,134834.0,123.414,123.5338,123.0946,123.1844,134834.0
2021-10-28 10:00:00,123.44,123.93,123.43,123.76,167799.0,123.2243,123.7135,123.2144,123.5438,167799.0
2021-10-28 10:10:00,123.71,123.75,123.35,123.43,113630.0,123.4939,123.5338,123.1345,123.2144,113630.0
2021-10-28 10:20:00,123.42,123.89,123.39,123.78,92422.0,123.2044,123.6736,123.1744,123.5637,92422.0
2021-10-28 10:30:00,123.81,123.96,123.62,123.94,155595.0,123.5937,123.7434,123.404,123.7235,155595.0
2021-10-28 10:40:00,123.92,124.16,123.72,123.97,107042.0,123.7035,123.9431,123.5038,123.7534,107042.0
2021-10-28 10:50:00,123.95,124.23,123.93,124.18,71261.0,123.7334,124.013,123.7135,123.963,71261.0
2021-10-28 11:00:00,124.21,124.26,123.91,124.13,118065.0,123.993,124.0429,123.6935,123.9131,118065.0
2021-10-28 11:10:00,124.15,124.51,124.07,124.46,216392.0,123.9331,124.2925,123.8532,124.2426,216392.0
2021-10-28 11:20:00,124.48,125.04,124.47,124.85,516167.0,124.2625,124.8215,124.2525,124.6319,516167.0
2021-10-28 11:30:00,124.88,124.99,124.74,124.85,95202.0,124.6618,124.7716,124.5221,124.6319,95202.0
2021-10-28 11:40:00,124.86,124.88,124.61,124.74,85343.0,124.6419,124.6618,124.3923,124.5221,85343.0
2021-10-28 11:50:00,124.77,124.89,124.57,124.7,129938.0,124.552,124.6718,124.3524,124.4821,129938.0
2021-10-28 12:00:00,124.72,125.17,124.7,124.99,205497.0,124.5021,124.9513,124.4821,124.7716,205497.0
2021-10-28 12:10:00,125.01,125.01,124.72,124.87,68157.0,124.7916,124.7916,124.5021,124.6518,68157.0
2021-10-28 12:20:00,124.89,124.93,124.49,124.52,69249.0,124.6718,124.7117,124.2725,124.3025,69249.0
2021-10-28 12:30:00,124.54,124.66,124.37,124.62,196918.0,124.3224,124.4422,124.1527,124.4023,196918.0
2021-10-28 12:40:00,124.6,124.86,124.46,124.86,94909.0,124.3823,124.6419,124.2426,124.6419,94909.0
2021-10-28 12:50:00,124.85,125.02,124.59,124.6,120419.0,124.6319,124.8016,124.3723,124.3823,120419.0
2021-10-28 13:00:00,124.64,124.86,124.64,124.76,51343.0,124.4222,124.6419,124.4222,124.542,51343.0
2021-10-28 13:10:00,124.76,124.85,124.61,124.68,53971.0,124.542,124.6319,124.3923,124.4622,53971.0
2021-10-28 13:20:00,124.69,124.91,124.64,124.86,46919.0,124.4722,124.6918,124.4222,124.6419,46919.0
2021-10-28 13:30:00,124.87,125.18,124.86,125.12,76911.0,124.6518,124.9613,124.6419,124.9014,76911.0
2021-10-28 13:40:00,125.11,125.26,125.03,125.08,61633.0,124.8914,125.0412,124.8116,124.8615,61633.0
2021-10-28 13:50:00,125.07,125.15,125.02,125.11,54816.0,124.8515,124.9314,124.8016,124.8914,54816.0
2021-10-28 14:00:00,125.12,125.3,125.08,125.12,71853.0,124.9014,125.0811,124.8615,124.9014,71853.0
2021-10-28 14:10:00,125.13,125.17,125.03,125.08,46881.0,124.9114,124.9513,124.8116,124.8615,46881.0
2021-10-28 14:20:00,125.07,125.16,124.88,124.92,55510.0,124.8515,124.9413,124.6618,124.7018,55510.0
2021-10-28 14:30:00,124.92,125.1,124.9,124.94,49740.0,124.7018,124.8814,124.6818,124.7217,49740.0
2021-10-28 14:40:00,124.96,125.17,124.91,125.14,73705.0,124.7417,124.9513,124.6918,124.9214,73705.0
2021-10-28 14:50:00,125.13,125.19,125.05,125.05,60972.0,124.9114,124.9713,124.8315,124.8315,60972.0
2021-10-28 15:00:00,125.05,125.13,124.95,125.06,45894.0,124.8315,124.9114,124.7317,124.8415,45894.0
2021-10-28 15:10:00,125.06,125.24,124.95,125.19,368831.0,124.8415,125.0212,124.7317,124.9713,368831.0
2021-10-28 15:20:00,125.18,125.43,125.09,125.34,163323.0,124.9613,125.2109,124.8715,125.121,163323.0
2021-10-28 15:30:00,125.34,125.75,125.33,125.57,534561.0,125.121,125.5303,125.111,125.3506,534561.0
2021-10-28 15:40:00,125.56,126.0,125.54,125.98,372893.0,125.3406,125.7799,125.3207,125.7599,372893.0
2021-10-28 15:50:00,125.97,126.23,125.97,126.16,709812.0,125.7499,126.0095,125.7499,125.9396,709812.0
2021-10-29 09:30:00,125.99,126.19,125.16,126.11,313953.0,125.7699,125.9695,124.9413,125.8897,313953.0
2021-10-29 09:40:00,126.08,126.16,125.5,125.74,185638.0,125.8597,125.9396,125.2807,125.5203,185638.0
2021-10-29 09:50:00,125.74,126.5,125.66,126.24,188899.0,125.5203,126.279,125.4405,126.0194,188899.0
2021-10-29 10:00:00,126.24,126.75,126.12,126.54,120666.0,126.0194,126.5286,125.8997,126.3189,120666.0
2021-10-29 10:10:00,126.55,126.81,125.75,125.83,151674.0,126.3289,126.5885,125.5303,125.6102,151674.0
2021-10-29 10:20:00,125.77,125.89,125.42,125.61,138578.0,125.5503,125.6701,125.2009,125.3905,138578.0
2021-10-29 10:30:00,125.6,125.64,125.24,125.39,61980.0,125.3806,125.4205,125.0212,125.1709,61980.0
2021-10-29 10:40:00,125.39,125.57,125.19,125.24,61910.0,125.1709,125.3506,124.9713,125.0212,61910.0
2021-10-29 10:50:00,125.25,125.45,125.21,125.31,79441.0,125.0312,125.2308,124.9912,125.0911,79441.0
2021-10-29 11:00:00,125.32,125.54,125.22,125.38,52384.0,125.1011,125.3207,125.0012,125.1609,52384.0
2021-10-29 11:10:00,125.47,125.57,125.38,125.55,25780.0,125.2508,125.3506,125.1609,125.3307,25780.0
2021-10-29 11:20:00,125.47,125.57,125.26,125.3,50571.0,125.2508,125.3506,125.0412,125.0811,50571.0
2021-10-29 11:30:00,125.29,125.54,125.29,125.51,51396.0,125.0711,125.3207,125.0711,125.2907,51396.0
2021-10-29 11:40:00,125.53,125.75,125.12,125.16,154406.0,125.3107,125.5303,124.9014,124.9413,154406.0
2021-10-29 11:50:00,125.17,125.25,125.03,125.11,89055.0,124.9513,125.0312,124.8116,124.8914,89055.0
2021-10-29 12:00:00,125.12,125.15,124.95,125.01,36109.0,124.9014,124.9314,124.7317,124.7916,36109.0
2021-10-29 12:10:00,125.0,125.09,124.95,125.09,53258.0,124.7816,124.8715,124.7317,124.8715,53258.0
2021-10-29 12:20:00,125.05,125.23,124.99,125.14,23492.0,124.8315,125.0112,124.7716,124.9214,23492.0
2021-10-29 12:30:00,125.15,125.22,125.12,125.22,29495.0,124.9314,125.0012,124.9014,125.0012,29495.0
2021-10-29 12:40:00,125.22,125.47,125.2,125.4,55393.0,125.0012,125.2508,124.9813,125.1809,55393.0
2021-10-29 12:50:00,125.41,125.46,125.31,125.35,45714.0,125.1909,125.2408,125.0911,125.131,45714.0
2021-10-29 13:00:00,125.35,125.38,125.2,125.25,37908.0,125.131,125.1609,124.9813,125.0312,37908.0
2021-10-29 13:10:00,125.25,125.4,125.24,125.36,33290.0,125.0312,125.1809,125.0212,125.141,33290.0
2021-10-29 13:20:00,125.35,125.41,125.29,125.36,56079.0,125.131,125.1909,125.0711,125.141,56079.0
2021-10-29 13:30:00,125.37,125.65,125.34,125.64,35403.0,125.151,125.4305,125.121,125.4205,35403.0
2021-10-29 13:40:00,125.64,125.92,125.59,125.73,62052.0,125.4205,125.7,125.3706,125.5103,62052.0
2021-10-29 13:50:00,125.73,125.79,125.4,125.57,47690.0,125.5103,125.5702,125.1809,125.3506,47690.0
2021-10-29 14:00:00,125.58,125.58,125.22,125.4,107041.0,125.3606,125.3606,125.0012,125.1809,107041.0
2021-10-29 14:10:00,125.39,125.4,125.17,125.28,65985.0,125.1709,125.1809,124.9513,125.0611,65985.0
2021-10-29 14:20:00,125.28,125.4,125.05,125.06,42692.0,125.0611,125.1809,124.8315,124.8415,42692.0
2021-10-29 14:30:00,125.05,125.06,124.77,124.88,67912.0,124.8315,124.8415,124.552,124.6618,67912.0
2021-10-29 14:40:00,124.92,125.09,124.8,125.05,102455.0,124.7018,124.8715,124.582,124.8315,102455.0
2021-10-29 14:50:00,125.08,125.19,124.96,125.03,58808.0,124.8615,124.9713,124.7417,124.8116,58808.0
2021-10-29 15:00:00,125.04,125.18,124.96,124.98,58079.0,124.8215,124.9613,124.7417,124.7616,58079.0
2021-10-29 15:10:00,124.97,125.04,124.64,124.73,52830.0,124.7517,124.8215,124.4222,124.5121,52830.0
2021-10-29 15:20:00,124.76,124.96,124.67,124.73,108074.0,124.542,124.7417,124.4522,124.5121,108074.0
2021-10-29 15:30:00,124.71,124.85,124.6,124.71,154214.0,124.4921,124.6319,124.3823,124.4921,154214.0
2021-10-29 15:40:00,124.71,125.01,124.68,124.96,194701.0,124.4921,124.7916,124.4622,124.7417,194701.0
2021-10-29 15:50:00,124.96,125.0,124.56,124.84,275934.0,124.7417,124.7816,124.3424,124.6219,275934.0
2021-11-01 09:30:00,124.97,125.89,124.95,125.86,344049.0,124.7517,125.6701,124.7317,125.6401,344049.0
2021-11-01 09:40:00,125.86,127.01,125.75,126.83,388131.0,125.6401,126.7881,125.5303,126.6084,388131.0
2021-11-01 09:50:00,126.84,127.09,126.68,126.94,249158.0,126.6184,126.868,126.4587,126.7182,249158.0
2021-11-01 10:00:00,126.99,127.27,126.5,127.27,217893.0,126.7681,127.0476,126.279,127.0476,217893.0
2021-11-01 10:10:00,127.27,127.66,127.15,127.61,165041.0,127.0476,127.437,126.9279,127.3871,165041.0
2021-11-01 10:20:00,127.64,128.01,127.5,127.86,211642.0,127.417,127.7864,127.2772,127.6366,211642.0
2021-11-01 10:30:00,127.87,127.95,127.63,127.88,122636.0,127.6466,127.7265,127.407,127.6566,122636.0
2021-11-01 10:40:00,127.92,128.3,127.91,128.24,145441.0,127.6965,128.0758,127.6865,128.016,145441.0
2021-11-01 10:50:00,128.22,128.47,128.11,128.4,166363.0,127.996,128.2456,127.8862,128.1757,166363.0
2021-11-01 11:00:00,128.41,128.75,128.4,128.68,259809.0,128.1857,128.5251,128.1757,128.4552,259809.0
2021-11-01 11:10:00,128.66,128.78,128.54,128.67,102235.0,128.4352,128.555,128.3154,128.4452,102235.0
2021-11-01 11:20:00,128.6,128.66,128.32,128.54,159915.0,128.3753,128.4352,128.0958,128.3154,159915.0
2021-11-01 11:30:00,128.54,128.58,128.36,128.48,96489.0,128.3154,128.3554,128.1357,128.2555,96489.0
2021-11-01 11:40:00,128.48,128.63,128.3,128.42,114676.0,128.2555,128.4053,128.0758,128.1956,114676.0
2021-11-01 11:50:00,128.43,128.64,128.33,128.43,53456.0,128.2056,128.4153,128.1058,128.2056,53456.0
2021-11-01 12:00:00,128.43,128.6,128.35,128.55,34386.0,128.2056,128.3753,128.1258,128.3254,34386.0
2021-11-01 12:10:00,128.58,128.63,128.4,128.5,44096.0,128.3554,128.4053,128.1757,128.2755,44096.0
2021-11-01 12:20:00,128.48,128.65,128.47,128.57,44436.0,128.2555,128.4252,128.2456,128.3454,44436.0
2021-11-01 12:30:00,128.61,128.82,128.6,128.7,77581.0,128.3853,128.5949,128.3753,128.4751,77581.0
2021-11-01 12:40:00,128.72,128.93,128.66,128.88,55893.0,128.4951,128.7047,128.4352,128.6548,55893.0
2021-11-01 12:50:00,128.85,129.25,128.83,129.08,185025.0,128.6249,129.0242,128.6049,128.8545,185025.0
2021-11-01 13:00:00,129.09,129.16,128.9,128.98,42029.0,128.8645,128.9343,128.6748,128.7547,42029.0
2021-11-01 13:10:00,129.0,129.09,128.91,128.98,28937.0,128.7746,128.8645,128.6848,128.7547,28937.0
2021-11-01 13:20:00,128.99,129.11,128.7,129.08,110760.0,128.7646,128.8844,128.4751,128.8545,110760.0
2021-11-01 13:30:00,129.04,129.05,128.82,128.87,39648.0,128.8146,128.8245,128.5949,128.6449,39648.0
2021-11-01 13:40:00,128.89,128.92,128.55,128.57,65176.0,128.6648,128.6948,128.3254,128.3454,65176.0
2021-11-01 13:50:00,128.58,128.64,128.43,128.59,29694.0,128.3554,128.4153,128.2056,128.3653,29694.0
2021-11-01 14:00:00,128.59,128.67,128.4,128.5,33672.0,128.3653,128.4452,128.1757,128.2755,33672.0
2021-11-01 14:10:00,128.52,128.53,128.02,128.09,46799.0,128.2955,128.3054,127.7963,127.8662,46799.0
2021-11-01 14:20:00,128.11,128.44,128.05,128.39,42936.0,127.8862,128.2156,127.8263,128.1657,42936.0
2021-11-01 14:30:00,128.43,128.54,128.12,128.12,46457.0,128.2056,128.3154,127.8962,127.8962,46457.0
2021-11-01 14:40:00,128.14,128.38,128.04,128.35,48479.0,127.9161,128.1557,127.8163,128.1258,48479.0
2021-11-01 14:50:00,128.34,128.54,128.24,128.53,101519.0,128.1158,128.3154,128.016,128.3054,101519.0
2021-11-01 15:00:00,128.53,128.91,128.5,128.77,83254.0,128.3054,128.6848,128.2755,128.545,83254.0
2021-11-01 15:10:00,128.79,128.98,128.65,128.68,102395.0,128.565,128.7547,128.4252,128.4552,102395.0
2021-11-01 15:20:00,128.69,128.84,128.56,128.83,111925.0,128.4652,128.6149,128.3354,128.6049,111925.0
2021-11-01 15:30:00,128.84,129.19,128.82,129.15,104119.0,128.6149,128.9643,128.5949,128.9244,104119.0
2021-11-01 15:40:00,129.16,129.23,129.07,129.14,134916.0,128.9343,129.0042,128.8445,128.9144,134916.0
2021-11-01 15:50:00,129.14,129.65,129.13,129.55,556700.0,128.9144,129.4235,128.9044,129.3237,556700.0
2021-11-02 09:30:00,129.37,129.68,128.1,128.38,408470.0,129.144,129.4534,127.8762,128.1557,408470.0
2021-11-02 09:40:00,128.32,128.47,127.71,128.1,214384.0,128.0958,128.2456,127.4869,127.8762,214384.0
2021-11-02 09:50:00,128.1,129.22,128.06,129.1,328702.0,127.8762,128.9942,127.8363,128.8744,328702.0
2021-11-02 10:00:00,129.1,129.49,129.03,129.46,163683.0,128.8744,129.2638,128.8046,129.2338,163683.0
2021-11-02 10:10:00,129.47,129.85,129.3,129.33,170855.0,129.2438,129.6231,129.0741,129.104,170855.0
2021-11-02 10:20:00,129.35,129.61,129.06,129.07,60131.0,129.124,129.3836,128.8345,128.8445,60131.0
2021-11-02 10:30:00,129.05,129.55,129.02,129.3,95845.0,128.8245,129.3237,128.7946,129.0741,95845.0
2021-11-02 10:40:00,129.3,129.47,128.91,129.14,146743.0,129.0741,129.2438,128.6848,128.9144,146743.0
2021-11-02 10:50:00,129.19,129.26,128.86,128.96,33397.0,128.9643,129.0342,128.6349,128.7347,33397.0
2021-11-02 11:00:00,129.01,129.15,128.78,128.85,38907.0,128.7846,128.9244,128.555,128.6249,38907.0
2021-11-02 11:10:00,128.79,129.26,128.72,129.23,52041.0,128.565,129.0342,128.4951,129.0042,52041.0
2021-11-02 11:20:00,129.23,129.31,128.86,129.28,66004.0,129.0042,129.0841,128.6349,129.0541,66004.0
2021-11-02 11:30:00,129.28,129.62,129.13,129.55,89446.0,129.0541,129.3935,128.9044,129.3237,89446.0
2021-11-02 11:40:00,129.55,129.82,129.46,129.67,65292.0,129.3237,129.5932,129.2338,129.4435,65292.0
2021-11-02 11:50:00,129.68,129.78,129.55,129.65,89167.0,129.4534,129.5533,129.3237,129.4235,89167.0
2021-11-02 12:00:00,129.65,129.86,129.51,129.53,47978.0,129.4235,129.6331,129.2837,129.3037,47978.0
2021-11-02 12:10:00,129.54,129.97,129.54,129.85,57241.0,129.3137,129.7429,129.3137,129.6231,57241.0
2021-11-02 12:20:00,129.86,129.93,129.77,129.81,30367.0,129.6331,129.703,129.5433,129.5832,30367.0
2021-11-02 12:30:00,129.84,129.84,129.2,129.65,69439.0,129.6132,129.6132,128.9743,129.4235,69439.0
2021-11-02 12:40:00,129.66,130.04,129.63,130.03,77316.0,129.4335,129.8128,129.4035,129.8028,77316.0
2021-11-02 12:50:00,130.01,130.07,129.67,129.77,57821.0,129.7829,129.8428,129.4435,129.5433,57821.0
2021-11-02 13:00:00,129.75,129.75,129.3,129.67,54250.0,129.5233,129.5233,129.0741,129.4435,54250.0
2021-11-02 13:10:00,129.69,129.7,129.48,129.55,22599.0,129.4634,129.4734,129.2538,129.3237,22599.0
2021-11-02 13:20:00,129.55,129.65,129.29,129.34,37746.0,129.3237,129.4235,129.0641,129.114,37746.0
2021-11-02 13:30:00,129.36,129.7,129.3,129.65,40920.0,129.134,129.4734,129.0741,129.4235,40920.0
2021-11-02 13:40:00,129.69,129.72,129.52,129.53,26420.0,129.4634,129.4934,129.2937,129.3037,26420.0
2021-11-02 13:50:00,129.56,129.64,129.45,129.56,50238.0,129.3336,129.4135,129.2238,129.3336,50238.0
2021-11-02 14:00:00,129.58,129.71,129.5,129.63,47739.0,129.3536,129.4834,129.2738,129.4035,47739.0
2021-11-02 14:10:00,129.64,129.7,129.46,129.59,40530.0,129.4135,129.4734,129.2338,129.3636,40530.0
2021-11-02 14:20:00,129.59,129.8,129.59,129.75,50954.0,129.3636,129.5732,129.3636,129.5233,50954.0
2021-11-02 14:30:00,129.77,130.07,129.74,130.04,67964.0,129.5433,129.8428,129.5133,129.8128,67964.0
2021-11-02 14:40:00,130.03,130.35,130.02,130.31,139954.0,129.8028,130.1223,129.7928,130.0823,139954.0
2021-11-02 14:50:00,130.31,130.36,130.06,130.12,127663.0,130.0823,130.1322,129.8328,129.8927,127663.0
2021-11-02 15:00:00,130.16,130.36,130.12,130.32,120175.0,129.9326,130.1322,129.8927,130.0923,120175.0
2021-11-02 15:10:00,130.34,130.39,130.08,130.27,194475.0,130.1123,130.1622,129.8527,130.0424,194475.0
2021-11-02 15:20:00,130.25,130.35,130.1,130.18,171503.0,130.0224,130.1223,129.8727,129.9526,171503.0
2021-11-02 15:30:00,130.19,130.47,130.18,130.32,158354.0,129.9625,130.2421,129.9526,130.0923,158354.0
2021-11-02 15:40:00,130.32,130.47,130.16,130.37,191736.0,130.0923,130.2421,129.9326,130.1422,191736.0
2021-11-02 15:50:00,130.39,131.42,130.38,131.26,467457.0,130.1622,131.1904,130.1522,131.0307,467457.0
2021-11-03 09:30:00,130.9,131.06,130.21,130.45,299890.0,130.6713,130.831,129.9825,130.2221,299890.0
2021-11-03 09:40:00,130.42,131.4,130.33,131.4,118800.0,130.1921,131.1704,130.1023,131.1704,118800.0
2021-11-03 09:50:00,131.4,131.75,131.25,131.3,91005.0,131.1704,131.5198,131.0207,131.0706,91005.0
2021-11-03 10:00:00,131.31,132.25,131.04,132.23,175964.0,131.0806,132.0189,130.8111,131.999,175964.0
2021-11-03 10:10:00,132.23,132.9,132.13,132.88,194625.0,131.999,132.6678,131.8992,132.6478,194625.0
2021-11-03 10:20:00,132.9,132.92,132.19,132.19,116120.0,132.6678,132.6878,131.9591,131.9591,116120.0
2021-11-03 10:30:00,132.18,132.61,132.07,132.5,96982.0,131.9491,132.3783,131.8393,132.2685,96982.0
2021-11-03 10:40:00,132.51,132.84,132.31,132.73,98301.0,132.2785,132.6079,132.0788,132.4981,98301.0
2021-11-03 10:50:00,132.75,132.84,132.2,132.31,92376.0,132.5181,132.6079,131.969,132.0788,92376.0
2021-11-03 11:00:00,132.28,132.79,132.27,132.64,70343.0,132.0489,132.558,132.0389,132.4083,70343.0
2021-11-03 11:10:00,132.67,132.73,132.15,132.29,62977.0,132.4382,132.4981,131.9191,132.0589,62977.0
2021-11-03 11:20:00,132.34,132.58,132.09,132.38,92995.0,132.1088,132.3484,131.8592,132.1487,92995.0
2021-11-03 11:30:00,132.39,132.82,132.39,132.66,83303.0,132.1587,132.588,132.1587,132.4282,83303.0
2021-11-03 11:40:00,132.65,132.97,132.61,132.76,78936.0,132.4182,132.7377,132.3783,132.5281,78936.0
2021-11-03 11:50:00,132.75,132.89,132.67,132.74,57640.0,132.5181,132.6578,132.4382,132.5081,57640.0
2021-11-03 12:00:00,132.72,132.78,132.11,132.14,60367.0,132.4881,132.548,131.8792,131.9091,60367.0
2021-11-03 12:10:00,132.15,132.58,132.11,132.56,84111.0,131.9191,132.3484,131.8792,132.3284,84111.0
2021-11-03 12:20:00,132.58,132.58,132.24,132.34,22530.0,132.3484,132.3484,132.009,132.1088,22530.0
2021-11-03 12:30:00,132.36,132.64,132.28,132.28,51030.0,132.1288,132.4083,132.0489,132.0489,51030.0
2021-11-03 12:40:00,132.26,132.45,132.18,132.4,64266.0,132.0289,132.2186,131.9491,132.1687,64266.0
2021-11-03 12:50:00,132.45,132.46,132.03,132.08,32098.0,132.2186,132.2286,131.7993,131.8492,32098.0
2021-11-03 13:00:00,132.09,132.32,132.0,132.11,63799.0,131.8592,132.0888,131.7694,131.8792,63799.0
2021-11-03 13:10:00,132.12,132.16,131.72,131.88,53088.0,131.8892,131.9291,131.4899,131.6496,53088.0
2021-11-03 13:20:00,131.87,132.15,131.83,132.14,43009.0,131.6396,131.9191,131.5997,131.9091,43009.0
2021-11-03 13:30:00,132.12,132.13,131.86,131.97,32751.0,131.8892,131.8992,131.6296,131.7394,32751.0
2021-11-03 13:40:00,131.99,132.26,131.79,132.05,38861.0,131.7594,132.0289,131.5597,131.8193,38861.0
2021-11-03 13:50:00,132.08,132.09,131.82,131.95,56597.0,131.8492,131.8592,131.5897,131.7195,56597.0
2021-11-03 14:00:00,131.92,132.64,131.92,132.5,153521.0,131.6895,132.4083,131.6895,132.2685,153521.0
2021-11-03 14:10:00,132.49,132.77,132.33,132.73,58363.0,132.2585,132.538,132.0988,132.4981,58363.0
2021-11-03 14:20:00,132.67,133.15,132.65,132.92,224196.0,132.4382,132.9174,132.4182,132.6878,224196.0
2021-11-03 14:30:00,132.93,133.27,132.92,133.26,163769.0,132.6978,133.0372,132.6878,133.0272,163769.0
2021-11-03 14:40:00,133.26,134.08,133.22,133.9,464836.0,133.0272,133.8457,132.9873,133.6661,464836.0
2021-11-03 14:50:00,133.91,134.18,133.47,133.54,208688.0,133.676,133.9456,133.2368,133.3067,208688.0
2021-11-03 15:00:00,133.53,133.84,133.27,133.76,135028.0,133.2967,133.6062,133.0372,133.5263,135028.0
2021-11-03 15:10:00,133.77,133.96,133.5,133.56,80370.0,133.5363,133.726,133.2668,133.3267,80370.0
2021-11-03 15:20:00,133.58,133.66,133.22,133.5,111106.0,133.3466,133.4265,132.9873,133.2668,111106.0
2021-11-03 15:30:00,133.52,133.85,133.49,133.85,133232.0,133.2867,133.6162,133.2568,133.6162,133232.0
2021-11-03 15:40:00,133.87,134.16,133.81,133.84,345618.0,133.6361,133.9256,133.5762,133.6062,345618.0
2021-11-03 15:50:00,133.86,134.43,133.86,134.15,360284.0,133.6261,134.1951,133.6261,133.9156,360284.0
2021-11-04 09:30:00,133.82,134.02,132.96,133.57,407479.0,133.5862,133.7859,132.7277,133.3366,407479.0
2021-11-04 09:40:00,133.53,134.16,133.36,133.4,120840.0,133.2967,133.9256,133.127,133.1669,120840.0
2021-11-04 09:50:00,133.38,133.91,133.25,133.68,91542.0,133.147,133.676,133.0172,133.4464,91542.0
2021-11-04 10:00:00,133.72,134.35,133.65,134.2,96477.0,133.4864,134.1153,133.4165,133.9655,96477.0
2021-11-04 10:10:00,134.2,134.79,134.07,134.49,273817.0,133.9655,134.5545,133.8358,134.255,273817.0
2021-11-04 10:20:00,134.47,134.47,133.68,133.91,217281.0,134.2351,134.2351,133.4464,133.676,217281.0
2021-11-04 10:30:00,133.95,134.34,133.64,133.8,75594.0,133.716,134.1053,133.4065,133.5662,75594.0
2021-11-04 10:40:00,133.76,133.95,133.39,133.56,60871.0,133.5263,133.716,133.157,133.3267,60871.0
2021-11-04 10:50:00,133.51,133.51,133.04,133.33,159590.0,133.2767,133.2767,132.8076,133.0971,159590.0
2021-11-04 11:00:00,133.36,133.38,132.96,132.99,97485.0,133.127,133.147,132.7277,132.7577,97485.0
2021-11-04 11:10:00,133.01,133.06,132.23,132.26,104591.0,132.7776,132.8275,131.999,132.0289,104591.0
2021-11-04 11:20:00,132.22,132.27,131.91,132.18,129578.0,131.989,132.0389,131.6795,131.9491,129578.0
2021-11-04 11:30:00,132.18,132.73,132.02,132.73,131964.0,131.9491,132.4981,131.7893,132.4981,131964.0
2021-11-04 11:40:00,132.73,132.73,132.2,132.25,64289.0,132.4981,132.4981,131.969,132.0189,64289.0
2021-11-04 11:50:00,132.23,132.34,131.95,132.21,68739.0,131.999,132.1088,131.7195,131.979,68739.0
2021-11-04 12:00:00,132.24,132.32,132.05,132.18,48682.0,132.009,132.0888,131.8193,131.9491,48682.0
2021-11-04 12:10:00,132.18,132.42,132.12,132.27,61136.0,131.9491,132.1886,131.8892,132.0389,61136.0
2021-11-04 12:20:00,132.33,132.5,132.23,132.42,51493.0,132.0988,132.2685,131.999,132.1886,51493.0
2021-11-04 12:30:00,132.42,132.64,132.32,132.43,57480.0,132.1886,132.4083,132.0888,132.1986,57480.0
2021-11-04 12:40:00,132.46,132.63,132.41,132.44,35189.0,132.2286,132.3983,132.1787,132.2086,35189.0
2021-11-04 12:50:00,132.5,132.8,132.5,132.69,83482.0,132.2685,132.568,132.2685,132.4582,83482.0
2021-11-04 13:00:00,132.71,132.78,132.61,132.68,56470.0,132.4781,132.548,132.3783,132.4482,56470.0
2021-11-04 13:10:00,132.65,132.87,132.52,132.84,41324.0,132.4182,132.6379,132.2885,132.6079,41324.0
2021-11-04 13:20:00,132.84,132.9,132.54,132.64,40308.0,132.6079,132.6678,132.3084,132.4083,40308.0
2021-11-04 13:30:00,132.65,132.84,132.59,132.84,35612.0,132.4182,132.6079,132.3584,132.6079,35612.0
2021-11-04 13:40:00,132.81,133.38,132.74,133.17,82174.0,132.578,133.147,132.5081,132.9373,82174.0
2021-11-04 13:50:00,133.19,133.38,133.1,133.21,67301.0,132.9573,133.147,132.8675,132.9773,67301.0
2021-11-04 14:00:00,133.21,133.26,132.76,132.94,27679.0,132.9773,133.0272,132.5281,132.7077,27679.0
2021-11-04 14:10:00,132.93,132.97,132.69,132.87,23674.0,132.6978,132.7377,132.4582,132.6379,23674.0
2021-11-04 14:20:00,132.87,133.0,132.71,132.74,20369.0,132.6379,132.7676,132.4781,132.5081,20369.0
2021-11-04 14:30:00,132.75,133.15,132.75,133.14,43728.0,132.5181,132.9174,132.5181,132.9074,43728.0
2021-11-04 14:40:00,133.09,133.33,133.09,133.15,53487.0,132.8575,133.0971,132.8575,132.9174,53487.0
2021-11-04 14:50:00,133.18,133.33,133.03,133.1,46580.0,132.9473,133.0971,132.7976,132.8675,46580.0
2021-11-04 15:00:00,133.09,133.31,132.97,133.13,95082.0,132.8575,133.0771,132.7377,132.8974,95082.0
2021-11-04 15:10:00,133.09,133.41,132.94,133.24,84580.0,132.8575,133.1769,132.7077,133.0072,84580.0
2021-11-04 15:20:00,133.25,133.25,133.0,133.0,50406.0,133.0172,133.0172,132.7676,132.7676,50406.0
2021-11-04 15:30:00,133.02,133.23,132.8,132.82,97904.0,132.7876,132.9972,132.568,132.588,97904.0
2021-11-04 15:40:00,132.82,133.14,132.78,133.13,227803.0,132.588,132.9074,132.548,132.8974,227803.0
2021-11-04 15:50:00,133.11,133.26,132.88,133.26,431776.0,132.8774,133.0272,132.6478,133.0272,431776.0
2021-11-05 09:30:00,132.04,132.59,130.9,131.97,430264.0,131.8093,132.3584,130.6713,131.7394,430264.0
2021-11-05 09:40:00,131.95,132.73,131.79,132.73,253781.0,131.7195,132.4981,131.5597,132.4981,253781.0
2021-11-05 09:50:00,132.74,132.98,132.4,132.56,237984.0,132.5081,132.7477,132.1687,132.3284,237984.0
2021-11-05 10:00:00,132.6,133.33,132.44,132.46,123729.0,132.3683,133.0971,132.2086,132.2286,123729.0
2021-11-05 10:10:00,132.4,132.6,132.07,132.36,145083.0,132.1687,132.3683,131.8393,132.1288,145083.0
2021-11-05 10:20:00,132.3,132.7,132.08,132.32,153903.0,132.0689,132.4682,131.8492,132.0888,153903.0
2021-11-05 10:30:00,132.36,132.71,132.22,132.63,75279.0,132.1288,132.4781,131.989,132.3983,75279.0
2021-11-05 10:40:00,132.66,133.06,132.54,133.0,56872.0,132.4282,132.8275,132.3084,132.7676,56872.0
2021-11-05 10:50:00,132.98,133.24,132.87,132.98,44120.0,132.7477,133.0072,132.6379,132.7477,44120.0
2021-11-05 11:00:00,132.99,133.01,132.51,132.62,54961.0,132.7577,132.7776,132.2785,132.3883,54961.0
2021-11-05 11:10:00,132.68,133.21,132.68,133.19,74139.0,132.4482,132.9773,132.4482,132.9573,74139.0
2021-11-05 11:20:00,133.2,133.32,132.7,132.77,204241.0,132.9673,133.0871,132.4682,132.538,204241.0
2021-11-05 11:30:00,132.72,132.76,132.42,132.76,58864.0,132.4881,132.5281,132.1886,132.5281,58864.0
2021-11-05 11:40:00,132.76,132.81,132.39,132.8,53335.0,132.5281,132.578,132.1587,132.568,53335.0
2021-11-05 11:50:00,132.73,132.73,132.53,132.56,28928.0,132.4981,132.4981,132.2985,132.3284,28928.0
2021-11-05 12:00:00,132.56,132.56,132.02,132.22,103807.0,132.3284,132.3284,131.7893,131.989,103807.0
2021-11-05 12:10:00,132.23,132.28,132.03,132.05,30096.0,131.999,132.0489,131.7993,131.8193,30096.0
2021-11-05 12:20:00,132.04,132.04,131.63,131.67,56760.0,131.8093,131.8093,131.4,131.44,56760.0
2021-11-05 12:30:00,131.69,132.05,131.67,131.7,50107.0,131.4599,131.8193,131.44,131.4699,50107.0
2021-11-05 12:40:00,131.66,131.86,131.2,131.22,185531.0,131.43,131.6296,130.9708,130.9907,185531.0
2021-11-05 12:50:00,131.23,131.64,131.18,131.26,180009.0,131.0007,131.41,130.9508,131.0307,180009.0
2021-11-05 13:00:00,131.25,131.36,130.53,130.54,71782.0,131.0207,131.1305,130.302,130.3119,71782.0
2021-11-05 13:10:00,130.54,130.62,130.15,130.43,138331.0,130.3119,130.3918,129.9226,130.2021,138331.0
2021-11-05 13:20:00,130.39,130.45,129.8,129.91,135125.0,130.1622,130.2221,129.5732,129.683,135125.0
2021-11-05 13:30:00,129.87,130.43,129.82,130.18,113403.0,129.6431,130.2021,129.5932,129.9526,113403.0
2021-11-05 13:40:00,130.17,130.28,129.88,130.25,279302.0,129.9426,130.0524,129.6531,130.0224,279302.0
2021-11-05 13:50:00,130.24,130.46,130.16,130.37,88362.0,130.0125,130.2321,129.9326,130.1422,88362.0
2021-11-05 14:00:00,130.35,131.02,130.26,130.93,87048.0,130.1223,130.7911,130.0324,130.7013,87048.0
2021-11-05 14:10:00,130.94,130.95,130.53,130.79,244198.0,130.7112,130.7212,130.302,130.5615,244198.0
2021-11-05 14:20:00,130.8,130.85,130.3,130.55,71004.0,130.5715,130.6214,130.0724,130.3219,71004.0
2021-11-05 14:30:00,130.52,130.64,130.38,130.52,65930.0,130.292,130.4118,130.1522,130.292,65930.0
2021-11-05 14:40:00,130.55,130.57,130.38,130.47,46963.0,130.3219,130.3419,130.1522,130.2421,46963.0
2021-11-05 14:50:00,130.47,130.55,130.33,130.34,71201.0,130.2421,130.3219,130.1023,130.1123,71201.0
2021-11-05 15:00:00,130.35,130.37,129.8,130.29,186459.0,130.1223,130.1422,129.5732,130.0624,186459.0
2021-11-05 15:10:00,130.3,130.52,130.29,130.43,70630.0,130.0724,130.292,130.0624,130.2021,70630.0
2021-11-05 15:20:00,130.42,130.64,130.21,130.6,81690.0,130.1921,130.4118,129.9825,130.3718,81690.0
2021-11-05 15:30:00,130.6,131.12,130.58,131.01,251096.0,130.3718,130.8909,130.3519,130.7811,251096.0
2021-11-05 15:40:00,131.0,131.15,130.94,131.12,102689.0,130.7711,130.9209,130.7112,130.8909,102689.0
2021-11-05 15:50:00,131.12,131.34,130.98,131.31,322682.0,130.8909,131.1105,130.7512,131.0806,322682.0
2021-11-08 09:30:00,131.61,132.01,131.3,131.86,233468.0,131.3801,131.7794,131.0706,131.6296,233468.0
2021-11-08 09:40:00,131.88,132.0,131.25,131.66,142586.0,131.6496,131.7694,131.0207,131.43,142586.0
2021-11-08 09:50:00,131.62,132.3,131.6,132.28,101669.0,131.39,132.0689,131.3701,132.0489,101669.0
2021-11-08 10:00:00,132.34,132.47,131.38,131.65,75100.0,132.1088,132.2386,131.1505,131.42,75100.0
2021-11-08 10:10:00,131.66,131.81,131.29,131.52,93895.0,131.43,131.5797,131.0606,131.2902,93895.0
2021-11-08 10:20:00,131.56,132.21,131.42,131.47,169750.0,131.3302,131.979,131.1904,131.2403,169750.0
2021-11-08 10:30:00,131.47,132.15,131.42,131.98,56900.0,131.2403,131.9191,131.1904,131.7494,56900.0
2021-11-08 10:40:00,131.99,132.02,131.48,131.86,64344.0,131.7594,131.7893,131.2503,131.6296,64344.0
2021-11-08 10:50:00,131.87,131.96,131.68,131.74,32313.0,131.6396,131.7295,131.4499,131.5098,32313.0
2021-11-08 11:00:00,131.71,131.92,131.42,131.5,49595.0,131.4799,131.6895,131.1904,131.2703,49595.0
2021-11-08 11:10:00,131.53,131.75,131.51,131.72,46146.0,131.3002,131.5198,131.2802,131.4899,46146.0
2021-11-08 11:20:00,131.7,131.8,131.39,131.43,34002.0,131.4699,131.5697,131.1604,131.2004,34002.0
2021-11-08 11:30:00,131.43,131.55,131.07,131.12,68320.0,131.2004,131.3202,130.841,130.8909,68320.0
2021-11-08 11:40:00,131.11,131.42,131.1,131.2,60793.0,130.8809,131.1904,130.871,130.9708,60793.0
2021-11-08 11:50:00,131.23,131.3,130.89,130.9,35385.0,131.0007,131.0706,130.6613,130.6713,35385.0
2021-11-08 12:00:00,130.9,130.97,130.39,130.43,85370.0,130.6713,130.7412,130.1622,130.2021,85370.0
2021-11-08 12:10:00,130.44,130.45,130.17,130.37,103283.0,130.2121,130.2221,129.9426,130.1422,103283.0
2021-11-08 12:20:00,130.36,130.73,130.29,130.53,103091.0,130.1322,130.5016,130.0624,130.302,103091.0
2021-11-08 12:30:00,130.53,130.72,130.33,130.47,51654.0,130.302,130.4916,130.1023,130.2421,51654.0
2021-11-08 12:40:00,130.48,130.5,130.3,130.33,18865.0,130.252,130.272,130.0724,130.1023,18865.0
2021-11-08 12:50:00,130.34,130.41,130.17,130.4,55240.0,130.1123,130.1822,129.9426,130.1722,55240.0
2021-11-08 13:00:00,130.46,130.47,130.28,130.28,21062.0,130.2321,130.2421,130.0524,130.0524,21062.0
2021-11-08 13:10:00,130.29,130.65,130.28,130.55,48771.0,130.0624,130.4217,130.0524,130.3219,48771.0
2021-11-08 13:20:00,130.55,130.6,130.23,130.3,19882.0,130.3219,130.3718,130.0025,130.0724,19882.0
2021-11-08 13:30:00,130.3,130.45,130.11,130.18,76053.0,130.0724,130.2221,129.8827,129.9526,76053.0
2021-11-08 13:40:00,130.16,130.46,130.16,130.36,59666.0,129.9326,130.2321,129.9326,130.1322,59666.0
2021-11-08 13:50:00,130.33,130.6,130.3,130.54,43038.0,130.1023,130.3718,130.0724,130.3119,43038.0
2021-11-08 14:00:00,130.52,130.72,130.48,130.67,30310.0,130.292,130.4916,130.252,130.4417,30310.0
2021-11-08 14:10:00,130.66,130.67,130.31,130.32,40803.0,130.4317,130.4417,130.0823,130.0923,40803.0
2021-11-08 14:20:00,130.3,130.3,130.03,130.09,40360.0,130.0724,130.0724,129.8028,129.8627,40360.0
2021-11-08 14:30:00,130.08,130.37,130.08,130.23,49727.0,129.8527,130.1422,129.8527,130.0025,49727.0
2021-11-08 14:40:00,130.25,130.4,130.18,130.37,32817.0,130.0224,130.1722,129.9526,130.1422,32817.0
2021-11-08 14:50:00,130.38,130.39,130.08,130.2,27023.0,130.1522,130.1622,129.8527,129.9725,27023.0
2021-11-08 15:00:00,130.16,130.29,130.08,130.21,37281.0,129.9326,130.0624,129.8527,129.9825,37281.0
2021-11-08 15:10:00,130.2,130.6,130.17,130.58,46691.0,129.9725,130.3718,129.9426,130.3519,46691.0
2021-11-08 15:20:00,130.58,130.75,130.26,130.32,51439.0,130.3519,130.5216,130.0324,130.0923,51439.0
2021-11-08 15:30:00,130.32,130.69,130.32,130.66,119692.0,130.0923,130.4617,130.0923,130.4317,119692.0
2021-11-08 15:40:00,130.64,130.67,130.11,130.11,94631.0,130.4118,130.4417,129.8827,129.8827,94631.0
2021-11-08 15:50:00,130.11,130.51,130.04,130.48,282067.0,129.8827,130.282,129.8128,130.252,282067.0
2021-11-09 09:30:00,130.02,130.4,129.95,130.14,188328.0,129.7928,130.1722,129.723,129.9126,188328.0
2021-11-09 09:40:00,130.17,130.3,129.21,129.21,121771.0,129.9426,130.0724,128.9843,128.9843,121771.0
2021-11-09 09:50:00,129.24,129.45,128.37,128.57,192322.0,129.0142,129.2238,128.1457,128.3454,192322.0
2021-11-09 10:00:00,128.5,129.07,128.34,128.56,213778.0,128.2755,128.8445,128.1158,128.3354,213778.0
2021-11-09 10:10:00,128.52,129.76,128.51,129.23,167119.0,128.2955,129.5333,128.2855,129.0042,167119.0
2021-11-09 10:20:00,129.25,129.4,128.8,129.14,242380.0,129.0242,129.1739,128.575,128.9144,242380.0
2021-11-09 10:30:00,129.15,129.47,128.39,128.56,115973.0,128.9244,129.2438,128.1657,128.3354,115973.0
2021-11-09 10:40:00,128.57,128.78,128.54,128.67,136412.0,128.3454,128.555,128.3154,128.4452,136412.0
2021-11-09 10:50:00,128.66,129.1,128.58,129.0,89966.0,128.4352,128.8744,128.3554,128.7746,89966.0
2021-11-09 11:00:00,129.02,129.59,129.0,129.37,105610.0,128.7946,129.3636,128.7746,129.144,105610.0
2021-11-09 11:10:00,129.37,129.37,128.82,129.08,86358.0,129.144,129.144,128.5949,128.8545,86358.0
2021-11-09 11:20:00,129.08,129.34,128.98,129.28,54190.0,128.8545,129.114,128.7547,129.0541,54190.0
2021-11-09 11:30:00,129.3,129.47,129.2,129.43,57788.0,129.0741,129.2438,128.9743,129.2039,57788.0
2021-11-09 11:40:00,129.4,129.59,129.12,129.34,63224.0,129.1739,129.3636,128.8944,129.114,63224.0
2021-11-09 11:50:00,129.33,129.35,128.9,129.19,74583.0,129.104,129.124,128.6748,128.9643,74583.0
2021-11-09 12:00:00,129.18,129.35,128.98,129.32,37737.0,128.9543,129.124,128.7547,129.0941,37737.0
2021-11-09 12:10:00,129.36,129.55,129.26,129.28,36774.0,129.134,129.3237,129.0342,129.0541,36774.0
2021-11-09 12:20:00,129.32,129.37,128.86,128.91,48200.0,129.0941,129.144,128.6349,128.6848,48200.0
2021-11-09 12:30:00,128.93,129.19,128.84,129.12,74272.0,128.7047,128.9643,128.6149,128.8944,74272.0
2021-11-09 12:40:00,129.1,129.3,128.99,129.16,48520.0,128.8744,129.0741,128.7646,128.9343,48520.0
2021-11-09 12:50:00,129.14,129.28,128.93,129.02,49288.0,128.9144,129.0541,128.7047,128.7946,49288.0
2021-11-09 13:00:00,129.01,129.46,129.01,129.33,43979.0,128.7846,129.2338,128.7846,129.104,43979.0
2021-11-09 13:10:00,129.32,129.51,129.15,129.44,28843.0,129.0941,129.2837,128.9244,129.2139,28843.0
2021-11-09 13:20:00,129.44,129.44,129.06,129.21,55485.0,129.2139,129.2139,128.8345,128.9843,55485.0
2021-11-09 13:30:00,129.23,129.31,129.13,129.25,66624.0,129.0042,129.0841,128.9044,129.0242,66624.0
2021-11-09 13:40:00,129.22,129.29,129.11,129.15,46759.0,128.9942,129.0641,128.8844,128.9244,46759.0
2021-11-09 13:50:00,129.2,129.31,129.02,129.3,50251.0,128.9743,129.0841,128.7946,129.0741,50251.0
2021-11-09 14:00:00,129.3,129.46,129.04,129.04,200753.0,129.0741,129.2338,128.8146,128.8146,200753.0
2021-11-09 14:10:00,129.05,129.35,128.99,129.29,48969.0,128.8245,129.124,128.7646,129.0641,48969.0
2021-11-09 14:20:00,129.28,129.46,129.22,129.26,74674.0,129.0541,129.2338,128.9942,129.0342,74674.0
2021-11-09 14:30:00,129.25,129.46,129.24,129.37,49661.0,129.0242,129.2338,129.0142,129.144,49661.0
2021-11-09 14:40:00,129.35,129.39,128.88,128.91,81541.0,129.124,129.1639,128.6548,128.6848,81541.0
2021-11-09 14:50:00,128.9,129.17,128.84,129.13,41390.0,128.6748,128.9443,128.6149,128.9044,41390.0
2021-11-09 15:00:00,129.12,129.13,128.31,128.52,218599.0,128.8944,128.9044,128.0858,128.2955,218599.0
2021-11-09 15:10:00,128.53,128.74,128.01,128.25,243107.0,128.3054,128.5151,127.7864,128.0259,243107.0
2021-11-09 15:20:00,128.26,128.78,128.26,128.63,137541.0,128.0359,128.555,128.0359,128.4053,137541.0
2021-11-09 15:30:00,128.64,129.01,128.6,128.99,83546.0,128.4153,128.7846,128.3753,128.7646,83546.0
2021-11-09 15:40:00,129.01,129.09,128.6,128.6,419525.0,128.7846,128.8645,128.3753,128.3753,419525.0
2021-11-09 15:50:00,128.61,128.82,128.4,128.79,291397.0,128.3853,128.5949,128.1757,128.565,291397.0
2021-11-10 09:30:00,127.86,129.72,127.86,129.36,176099.0,127.6366,129.4934,127.6366,129.134,176099.0
2021-11-10 09:40:00,129.34,129.9,128.87,129.57,138647.0,129.114,129.6731,128.6449,129.3436,138647.0
2021-11-10 09:50:00,129.55,130.0,129.38,129.97,113850.0,129.3237,129.7729,129.154,129.7429,113850.0
2021-11-10 10:00:00,129.97,130.06,129.71,129.83,75509.0,129.7429,129.8328,129.4834,129.6032,75509.0
2021-11-10 10:10:00,129.85,130.17,129.56,129.73,116315.0,129.6231,129.9426,129.3336,129.5033,116315.0
2021-11-10 10:20:00,129.74,129.97,129.48,129.66,50489.0,129.5133,129.7429,129.2538,129.4335,50489.0
2021-11-10 10:30:00,129.56,129.81,129.39,129.6,45558.0,129.3336,129.5832,129.1639,129.3736,45558.0
2021-11-10 10:40:00,129.59,129.59,129.05,129.12,53810.0,129.3636,129.3636,128.8245,128.8944,53810.0
2021-11-10 10:50:00,129.11,129.17,128.84,128.84,39698.0,128.8844,128.9443,128.6149,128.6149,39698.0
2021-11-10 11:00:00,128.82,129.32,128.78,128.92,50092.0,128.5949,129.0941,128.555,128.6948,50092.0
2021-11-10 11:10:00,128.88,129.15,128.75,129.0,47021.0,128.6548,128.9244,128.5251,128.7746,47021.0
2021-11-10 11:20:00,129.01,129.3,128.94,129.2,56560.0,128.7846,129.0741,128.7147,128.9743,56560.0
2021-11-10 11:30:00,129.23,129.45,129.17,129.25,39790.0,129.0042,129.2238,128.9443,129.0242,39790.0
2021-11-10 11:40:00,129.27,129.35,128.99,129.3,31625.0,129.0442,129.124,128.7646,129.0741,31625.0
2021-11-10 11:50:00,129.32,129.35,128.97,129.06,25387.0,129.0941,129.124,128.7447,128.8345,25387.0
2021-11-10 12:00:00,129.09,129.19,128.78,128.94,30790.0,128.8645,128.9643,128.555,128.7147,30790.0
2021-11-10 12:10:00,128.92,128.97,128.69,128.89,60157.0,128.6948,128.7447,128.4652,128.6648,60157.0
2021-11-10 12:20:00,128.88,128.92,128.66,128.76,52512.0,128.6548,128.6948,128.4352,128.535,52512.0
2021-11-10 12:30:00,128.77,128.78,128.5,128.51,45848.0,128.545,128.555,128.2755,128.2855,45848.0
2021-11-10 12:40:00,128.52,128.55,128.26,128.3,49262.0,128.2955,128.3254,128.0359,128.0758,49262.0
2021-11-10 12:50:00,128.28,128.57,128.22,128.51,53615.0,128.0559,128.3454,127.996,128.2855,53615.0
2021-11-10 13:00:00,128.54,128.59,127.93,128.09,80291.0,128.3154,128.3653,127.7065,127.8662,80291.0
2021-11-10 13:10:00,128.07,128.16,127.72,127.72,44487.0,127.8462,127.9361,127.4969,127.4969,44487.0
2021-11-10 13:20:00,127.74,127.75,127.28,127.49,142492.0,127.5168,127.5268,127.0576,127.2673,142492.0
2021-11-10 13:30:00,127.47,127.84,127.46,127.76,41665.0,127.2473,127.6167,127.2373,127.5368,41665.0
2021-11-10 13:40:00,127.75,127.75,127.25,127.25,28976.0,127.5268,127.5268,127.0277,127.0277,28976.0
2021-11-10 13:50:00,127.27,127.51,127.12,127.49,62414.0,127.0476,127.2872,126.8979,127.2673,62414.0
2021-11-10 14:00:00,127.45,127.45,126.83,126.87,91678.0,127.2273,127.2273,126.6084,126.6483,91678.0
2021-11-10 14:10:00,126.87,127.1,126.77,126.77,76086.0,126.6483,126.8779,126.5485,126.5485,76086.0
2021-11-10 14:20:00,126.76,126.8,126.2,126.21,112855.0,126.5385,126.5785,125.9795,125.9895,112855.0
2021-11-10 14:30:00,126.23,126.41,125.91,125.97,210657.0,126.0095,126.1891,125.69,125.7499,210657.0
2021-11-10 14:40:00,125.97,126.28,125.8,126.15,249953.0,125.7499,126.0594,125.5802,125.9296,249953.0
2021-11-10 14:50:00,126.14,126.4,125.94,125.95,266025.0,125.9196,126.1792,125.72,125.73,266025.0
2021-11-10 15:00:00,125.96,126.46,125.82,126.2,268618.0,125.7399,126.2391,125.6002,125.9795,268618.0
2021-11-10 15:10:00,126.19,126.7,126.14,126.64,154054.0,125.9695,126.4786,125.9196,126.4187,154054.0
2021-11-10 15:20:00,126.66,126.74,126.45,126.51,146920.0,126.4387,126.5186,126.2291,126.289,146920.0
2021-11-10 15:30:00,126.51,126.71,126.0,126.31,194428.0,126.289,126.4886,125.7799,126.0893,194428.0
2021-11-10 15:40:00,126.34,126.55,125.99,126.15,237588.0,126.1193,126.3289,125.7699,125.9296,237588.0
2021-11-10 15:50:00,126.15,126.32,126.0,126.19,484063.0,125.9296,126.0993,125.7799,125.9695,484063.0
2021-11-11 09:30:00,126.6,127.25,126.38,126.95,184649.0,126.3788,127.0277,126.1592,126.7282,184649.0
2021-11-11 09:40:00,126.95,127.39,126.78,127.39,128496.0,126.7282,127.1674,126.5585,127.1674,128496.0
2021-11-11 09:50:00,127.36,127.62,127.22,127.4,168798.0,127.1375,127.397,126.9977,127.1774,168798.0
2021-11-11 10:00:00,127.4,127.58,127.0,127.03,103800.0,127.1774,127.3571,126.7781,126.8081,103800.0
2021-11-11 10:10:00,127.11,127.31,126.73,126.81,74894.0,126.8879,127.0876,126.5086,126.5885,74894.0
2021-11-11 10:20:00,126.8,126.86,126.31,126.36,120121.0,126.5785,126.6384,126.0893,126.1392,120121.0
2021-11-11 10:30:00,126.34,126.54,126.03,126.49,134362.0,126.1193,126.3189,125.8098,126.269,134362.0
2021-11-11 10:40:00,126.51,126.57,125.89,126.0,92715.0,126.289,126.3489,125.6701,125.7799,92715.0
2021-11-11 10:50:00,126.03,126.38,125.92,126.25,101628.0,125.8098,126.1592,125.7,126.0294,101628.0
2021-11-11 11:00:00,126.24,126.37,126.18,126.23,25451.0,126.0194,126.1492,125.9596,126.0095,25451.0
2021-11-11 11:10:00,126.23,126.3,126.07,126.27,53198.0,126.0095,126.0793,125.8497,126.0494,53198.0
2021-11-11 11:20:00,126.29,126.4,126.01,126.08,55376.0,126.0694,126.1792,125.7898,125.8597,55376.0
2021-11-11 11:30:00,126.1,126.61,126.1,126.4,35853.0,125.8797,126.3888,125.8797,126.1792,35853.0
2021-11-11 11:40:00,126.4,126.48,126.25,126.38,44996.0,126.1792,126.259,126.0294,126.1592,44996.0
2021-11-11 11:50:00,126.38,126.42,126.19,126.29,59940.0,126.1592,126.1991,125.9695,126.0694,59940.0
2021-11-11 12:00:00,126.27,126.41,126.18,126.33,33427.0,126.0494,126.1891,125.9596,126.1093,33427.0
2021-11-11 12:10:00,126.33,126.66,126.32,126.5,37653.0,126.1093,126.4387,126.0993,126.279,37653.0
2021-11-11 12:20:00,126.52,127.0,126.52,126.84,44520.0,126.299,126.7781,126.299,126.6184,44520.0
2021-11-11 12:30:00,126.82,127.11,126.73,127.08,28952.0,126.5984,126.8879,126.5086,126.858,28952.0
2021-11-11 12:40:00,127.07,127.19,126.99,127.05,66278.0,126.848,126.9678,126.7681,126.828,66278.0
2021-11-11 12:50:00,127.0,127.01,126.81,126.81,20988.0,126.7781,126.7881,126.5885,126.5885,20988.0
2021-11-11 13:00:00,126.81,126.93,126.76,126.79,27874.0,126.5885,126.7082,126.5385,126.5685,27874.0
2021-11-11 13:10:00,126.76,126.77,126.6,126.71,29715.0,126.5385,126.5485,126.3788,126.4886,29715.0
2021-11-11 13:20:00,126.71,126.75,126.54,126.66,30683.0,126.4886,126.5286,126.3189,126.4387,30683.0
2021-11-11 13:30:00,126.66,126.79,126.61,126.75,22441.0,126.4387,126.5685,126.3888,126.5286,22441.0
2021-11-11 13:40:00,126.74,126.94,126.7,126.76,68713.0,126.5186,126.7182,126.4786,126.5385,68713.0
2021-11-11 13:50:00,126.76,126.85,126.6,126.65,21864.0,126.5385,126.6284,126.3788,126.4287,21864.0
2021-11-11 14:00:00,126.64,126.79,126.64,126.71,25477.0,126.4187,126.5685,126.4187,126.4886,25477.0
2021-11-11 14:10:00,126.76,126.77,126.6,126.62,16724.0,126.5385,126.5485,126.3788,126.3988,16724.0
2021-11-11 14:20:00,126.67,126.76,126.62,126.72,27087.0,126.4487,126.5385,126.3988,126.4986,27087.0
2021-11-11 14:30:00,126.73,126.8,126.64,126.76,23317.0,126.5086,126.5785,126.4187,126.5385,23317.0
2021-11-11 14:40:00,126.77,126.77,126.35,126.38,48960.0,126.5485,126.5485,126.1293,126.1592,48960.0
2021-11-11 14:50:00,126.38,126.4,126.19,126.38,37014.0,126.1592,126.1792,125.9695,126.1592,37014.0
2021-11-11 15:00:00,126.4,126.58,126.35,126.39,47029.0,126.1792,126.3589,126.1293,126.1692,47029.0
2021-11-11 15:10:00,126.39,126.46,126.21,126.4,57262.0,126.1692,126.2391,125.9895,126.1792,57262.0
2021-11-11 15:20:00,126.41,126.43,126.27,126.39,50177.0,126.1891,126.2091,126.0494,126.1692,50177.0
2021-11-11 15:30:00,126.38,126.66,126.31,126.41,100630.0,126.1592,126.4387,126.0893,126.1891,100630.0
2021-11-11 15:40:00,126.41,126.53,126.2,126.27,140856.0,126.1891,126.3089,125.9795,126.0494,140856.0
2021-11-11 15:50:00,126.26,126.4,126.18,126.31,226180.0,126.0394,126.1792,125.9596,126.0893,226180.0
2021-11-12 09:30:00,126.9,127.16,126.55,126.94,193835.0,126.6783,126.9378,126.3289,126.7182,193835.0
2021-11-12 09:40:00,127.02,127.09,126.49,126.54,141749.0,126.7981,126.868,126.269,126.3189,141749.0
2021-11-12 09:50:00,126.52,126.6,126.24,126.47,53102.0,126.299,126.3788,126.0194,126.249,53102.0
2021-11-12 10:00:00,126.43,126.46,125.84,125.94,96001.0,126.2091,126.2391,125.6201,125.72,96001.0
2021-11-12 10:10:00,125.93,126.34,125.83,126.17,56895.0,125.71,126.1193,125.6102,125.9496,56895.0
2021-11-12 10:20:00,126.16,126.16,125.56,125.64,134154.0,125.9396,125.9396,125.3406,125.4205,134154.0
2021-11-12 10:30:00,125.61,125.72,125.26,125.57,114736.0,125.3905,125.5004,125.0412,125.3506,114736.0
2021-11-12 10:40:00,125.57,125.62,125.25,125.47,57757.0,125.3506,125.4005,125.0312,125.2508,57757.0
2021-11-12 10:50:00,125.47,125.55,125.35,125.45,47831.0,125.2508,125.3307,125.131,125.2308,47831.0
2021-11-12 11:00:00,125.45,125.54,125.34,125.43,41517.0,125.2308,125.3207,125.121,125.2109,41517.0
2021-11-12 11:10:00,125.4,125.68,125.4,125.68,82484.0,125.1809,125.4604,125.1809,125.4604,82484.0
2021-11-12 11:20:00,125.68,125.87,125.61,125.84,79107.0,125.4604,125.6501,125.3905,125.6201,79107.0
2021-11-12 11:30:00,125.83,125.9,125.52,125.53,54542.0,125.6102,125.68,125.3007,125.3107,54542.0
2021-11-12 11:40:00,125.55,125.67,125.49,125.54,33571.0,125.3307,125.4504,125.2708,125.3207,33571.0
2021-11-12 11:50:00,125.53,125.77,125.5,125.77,46277.0,125.3107,125.5503,125.2807,125.5503,46277.0
2021-11-12 12:00:00,125.78,125.81,125.56,125.58,42432.0,125.5602,125.5902,125.3406,125.3606,42432.0
2021-11-12 12:10:00,125.6,125.69,125.53,125.69,41668.0,125.3806,125.4704,125.3107,125.4704,41668.0
2021-11-12 12:20:00,125.68,125.81,125.62,125.63,57007.0,125.4604,125.5902,125.4005,125.4105,57007.0
2021-11-12 12:30:00,125.63,125.73,125.52,125.56,68599.0,125.4105,125.5103,125.3007,125.3406,68599.0
2021-11-12 12:40:00,125.56,125.7,125.54,125.63,93419.0,125.3406,125.4804,125.3207,125.4105,93419.0
2021-11-12 12:50:00,125.64,125.64,125.36,125.4,58031.0,125.4205,125.4205,125.141,125.1809,58031.0
2021-11-12 13:00:00,125.4,125.53,125.32,125.49,140917.0,125.1809,125.3107,125.1011,125.2708,140917.0
2021-11-12 13:10:00,125.49,125.94,125.45,125.94,81684.0,125.2708,125.72,125.2308,125.72,81684.0
2021-11-12 13:20:00,125.91,126.0,125.84,125.93,97605.0,125.69,125.7799,125.6201,125.71,97605.0
2021-11-12 13:30:00,125.95,125.97,125.79,125.8,31782.0,125.73,125.7499,125.5702,125.5802,31782.0
2021-11-12 13:40:00,125.77,125.89,125.64,125.84,39453.0,125.5503,125.6701,125.4205,125.6201,39453.0
2021-11-12 13:50:00,125.85,125.94,125.8,125.84,33585.0,125.6301,125.72,125.5802,125.6201,33585.0
2021-11-12 14:00:00,125.83,125.87,125.6,125.66,35855.0,125.6102,125.6501,125.3806,125.4405,35855.0
2021-11-12 14:10:00,125.66,125.67,125.54,125.54,33067.0,125.4405,125.4504,125.3207,125.3207,33067.0
2021-11-12 14:20:00,125.53,125.61,125.49,125.55,31055.0,125.3107,125.3905,125.2708,125.3307,31055.0
2021-11-12 14:30:00,125.56,125.79,125.54,125.74,46835.0,125.3406,125.5702,125.3207,125.5203,46835.0
2021-11-12 14:40:00,125.75,125.81,125.67,125.81,46649.0,125.5303,125.5902,125.4504,125.5902,46649.0
2021-11-12 14:50:00,125.81,125.82,125.6,125.69,40295.0,125.5902,125.6002,125.3806,125.4704,40295.0
2021-11-12 15:00:00,125.7,126.03,125.69,126.03,91985.0,125.4804,125.8098,125.4704,125.8098,91985.0
2021-11-12 15:10:00,126.03,126.14,125.94,126.02,77124.0,125.8098,125.9196,125.72,125.7998,77124.0
2021-11-12 15:20:00,126.03,126.18,125.92,126.15,66282.0,125.8098,125.9596,125.7,125.9296,66282.0
2021-11-12 15:30:00,126.16,126.34,126.13,126.25,85848.0,125.9396,126.1193,125.9096,126.0294,85848.0
2021-11-12 15:40:00,126.25,126.37,126.16,126.16,187471.0,126.0294,126.1492,125.9396,125.9396,187471.0
2021-11-12 15:50:00,126.17,126.53,126.17,126.53,209795.0,125.9496,126.3089,125.9496,126.3089,209795.0
2021-11-15 09:30:00,126.93,127.14,126.15,126.17,145513.0,126.7082,126.9179,125.9296,125.9496,145513.0
2021-11-15 09:40:00,126.21,126.28,125.71,125.74,76417.0,125.9895,126.0594,125.4904,125.5203,76417.0
2021-11-15 09:50:00,125.71,125.85,125.51,125.77,81707.0,125.4904,125.6301,125.2907,125.5503,81707.0
2021-11-15 10:00:00,125.77,125.8,125.22,125.27,71712.0,125.5503,125.5802,125.0012,125.0511,71712.0
2021-11-15 10:10:00,125.25,125.45,125.03,125.18,155902.0,125.0312,125.2308,124.8116,124.9613,155902.0
2021-11-15 10:20:00,125.15,125.28,124.72,124.72,120059.0,124.9314,125.0611,124.5021,124.5021,120059.0
2021-11-15 10:30:00,124.7,124.75,124.35,124.64,362225.0,124.4821,124.532,124.1327,124.4222,362225.0
2021-11-15 10:40:00,124.67,124.67,124.32,124.63,132665.0,124.4522,124.4522,124.1028,124.4123,132665.0
2021-11-15 10:50:00,124.61,124.88,124.6,124.83,98627.0,124.3923,124.6618,124.3823,124.6119,98627.0
2021-11-15 11:00:00,124.81,124.97,124.76,124.87,74026.0,124.5919,124.7517,124.542,124.6518,74026.0
2021-11-15 11:10:00,124.86,125.33,124.79,125.18,126016.0,124.6419,125.111,124.572,124.9613,126016.0
2021-11-15 11:20:00,125.19,125.24,125.05,125.18,47365.0,124.9713,125.0212,124.8315,124.9613,47365.0
2021-11-15 11:30:00,125.21,125.24,124.99,125.0,40860.0,124.9912,125.0212,124.7716,124.7816,40860.0
2021-11-15 11:40:00,125.05,125.06,124.4,124.62,92424.0,124.8315,124.8415,124.1827,124.4023,92424.0
2021-11-15 11:50:00,124.64,124.65,124.25,124.26,105727.0,124.4222,124.4322,124.0329,124.0429,105727.0
2021-11-15 12:00:00,124.26,124.37,124.19,124.32,67183.0,124.0429,124.1527,123.973,124.1028,67183.0
2021-11-15 12:10:00,124.3,124.47,124.22,124.24,55946.0,124.0828,124.2525,124.003,124.0229,55946.0
2021-11-15 12:20:00,124.26,124.33,124.17,124.29,51368.0,124.0429,124.1128,123.9531,124.0729,51368.0
2021-11-15 12:30:00,124.28,124.54,124.19,124.53,78156.0,124.0629,124.3224,123.973,124.3124,78156.0
2021-11-15 12:40:00,124.54,124.69,124.39,124.39,69904.0,124.3224,124.4722,124.1727,124.1727,69904.0
2021-11-15 12:50:00,124.4,124.69,124.39,124.57,54542.0,124.1827,124.4722,124.1727,124.3524,54542.0
2021-11-15 13:00:00,124.56,124.72,124.48,124.67,42173.0,124.3424,124.5021,124.2625,124.4522,42173.0
2021-11-15 13:10:00,124.68,124.92,124.57,124.86,60767.0,124.4622,124.7018,124.3524,124.6419,60767.0
2021-11-15 13:20:00,124.9,124.91,124.44,124.47,58090.0,124.6818,124.6918,124.2226,124.2525,58090.0
2021-11-15 13:30:00,124.47,124.6,124.37,124.4,79179.0,124.2525,124.3823,124.1527,124.1827,79179.0
2021-11-15 13:40:00,124.41,124.46,124.33,124.34,51610.0,124.1926,124.2426,124.1128,124.1228,51610.0
2021-11-15 13:50:00,124.35,124.44,124.27,124.34,55268.0,124.1327,124.2226,124.0529,124.1228,55268.0
2021-11-15 14:00:00,124.34,124.36,124.08,124.14,164526.0,124.1228,124.1427,123.8632,123.9231,164526.0
2021-11-15 14:10:00,124.13,124.39,124.08,124.35,93151.0,123.9131,124.1727,123.8632,124.1327,93151.0
2021-11-15 14:20:00,124.35,124.7,124.35,124.68,46491.0,124.1327,124.4821,124.1327,124.4622,46491.0
2021-11-15 14:30:00,124.68,124.68,124.48,124.59,58370.0,124.4622,124.4622,124.2625,124.3723,58370.0
2021-11-15 14:40:00,124.59,124.6,124.29,124.32,60979.0,124.3723,124.3823,124.0729,124.1028,60979.0
2021-11-15 14:50:00,124.31,124.34,124.05,124.14,101999.0,124.0928,124.1228,123.8333,123.9231,101999.0
2021-11-15 15:00:00,124.13,124.19,124.02,124.09,187465.0,123.9131,123.973,123.8033,123.8732,187465.0
2021-11-15 15:10:00,124.09,124.32,124.09,124.18,118905.0,123.8732,124.1028,123.8732,123.963,118905.0
2021-11-15 15:20:00,124.17,124.33,124.12,124.21,132661.0,123.9531,124.1128,123.9031,123.993,132661.0
2021-11-15 15:30:00,124.21,124.21,123.83,123.85,208128.0,123.993,123.993,123.6137,123.6336,208128.0
2021-11-15 15:40:00,123.84,123.93,123.73,123.78,223644.0,123.6236,123.7135,123.5138,123.5637,223644.0
2021-11-15 15:50:00,123.77,123.9,123.57,123.88,615780.0,123.5538,123.6835,123.3541,123.6636,615780.0
2021-11-16 09:30:00,123.83,123.83,122.74,123.09,392441.0,123.6137,123.6137,122.5256,122.8749,392441.0
2021-11-16 09:40:00,123.06,124.01,122.76,123.84,434898.0,122.845,123.7933,122.5455,123.6236,434898.0
2021-11-16 09:50:00,123.88,124.56,123.78,123.97,232154.0,123.6636,124.3424,123.5637,123.7534,232154.0
2021-11-16 10:00:00,123.94,124.34,123.78,123.89,121863.0,123.7235,124.1228,123.5637,123.6736,121863.0
2021-11-16 10:10:00,123.87,124.06,123.61,123.63,82688.0,123.6536,123.8433,123.394,123.414,82688.0
2021-11-16 10:20:00,123.63,123.97,123.46,123.86,64767.0,123.414,123.7534,123.2443,123.6436,64767.0
2021-11-16 10:30:00,123.85,124.17,123.77,123.84,90083.0,123.6336,123.9531,123.5538,123.6236,90083.0
2021-11-16 10:40:00,123.82,123.93,123.5,123.51,66339.0,123.6037,123.7135,123.2842,123.2942,66339.0
2021-11-16 10:50:00,123.52,123.77,123.43,123.7,67181.0,123.3042,123.5538,123.2144,123.4839,67181.0
2021-11-16 11:00:00,123.69,123.74,123.48,123.48,42376.0,123.4739,123.5238,123.2643,123.2643,42376.0
2021-11-16 11:10:00,123.47,123.54,123.24,123.42,71237.0,123.2543,123.3242,123.0247,123.2044,71237.0
2021-11-16 11:20:00,123.45,123.54,123.34,123.42,63566.0,123.2343,123.3242,123.1245,123.2044,63566.0
2021-11-16 11:30:00,123.43,123.58,123.38,123.48,75053.0,123.2144,123.3641,123.1644,123.2643,75053.0
2021-11-16 11:40:00,123.49,123.89,123.49,123.89,76714.0,123.2743,123.6736,123.2743,123.6736,76714.0
2021-11-16 11:50:00,123.91,124.03,123.85,124.02,51810.0,123.6935,123.8133,123.6336,123.8033,51810.0
2021-11-16 12:00:00,124.01,124.28,123.99,124.23,63711.0,123.7933,124.0629,123.7734,124.013,63711.0
2021-11-16 12:10:00,124.22,124.58,124.18,124.47,93538.0,124.003,124.3623,123.963,124.2525,93538.0
2021-11-16 12:20:00,124.45,124.67,124.33,124.65,49998.0,124.2326,124.4522,124.1128,124.4322,49998.0
2021-11-16 12:30:00,124.63,124.74,124.52,124.63,48679.0,124.4123,124.5221,124.3025,124.4123,48679.0
2021-11-16 12:40:00,124.65,124.74,124.52,124.54,51291.0,124.4322,124.5221,124.3025,124.3224,51291.0
2021-11-16 12:50:00,124.54,124.55,124.15,124.2,55863.0,124.3224,124.3324,123.9331,123.983,55863.0
2021-11-16 13:00:00,124.21,124.27,124.12,124.2,45132.0,123.993,124.0529,123.9031,123.983,45132.0
2021-11-16 13:10:00,124.21,124.42,124.19,124.41,67365.0,123.993,124.2026,123.973,124.1926,67365.0
2021-11-16 13:20:00,124.41,124.42,124.21,124.25,36520.0,124.1926,124.2026,123.993,124.0329,36520.0
2021-11-16 13:30:00,124.26,124.3,124.03,124.03,30278.0,124.0429,124.0828,123.8133,123.8133,30278.0
2021-11-16 13:40:00,124.03,124.15,124.0,124.11,26741.0,123.8133,123.9331,123.7834,123.8932,26741.0
2021-11-16 13:50:00,124.12,124.26,124.11,124.18,56857.0,123.9031,124.0429,123.8932,123.963,56857.0
2021-11-16 14:00:00,124.18,124.35,124.15,124.29,49097.0,123.963,124.1327,123.9331,124.0729,49097.0
2021-11-16 14:10:00,124.29,124.58,124.22,124.57,39421.0,124.0729,124.3623,124.003,124.3524,39421.0
2021-11-16 14:20:00,124.56,124.61,124.44,124.61,65943.0,124.3424,124.3923,124.2226,124.3923,65943.0
2021-11-16 14:30:00,124.61,124.79,124.56,124.75,68125.0,124.3923,124.572,124.3424,124.532,68125.0
2021-11-16 14:40:00,124.74,124.74,124.49,124.62,69393.0,124.5221,124.5221,124.2725,124.4023,69393.0
2021-11-16 14:50:00,124.6,124.67,124.36,124.49,77277.0,124.3823,124.4522,124.1427,124.2725,77277.0
2021-11-16 15:00:00,124.5,124.56,124.39,124.39,96709.0,124.2825,124.3424,124.1727,124.1727,96709.0
2021-11-16 15:10:00,124.4,124.43,124.16,124.33,79376.0,124.1827,124.2126,123.9431,124.1128,79376.0
2021-11-16 15:20:00,124.32,124.45,124.25,124.31,53082.0,124.1028,124.2326,124.0329,124.0928,53082.0
2021-11-16 15:30:00,124.3,124.48,124.16,124.17,86537.0,124.0828,124.2625,123.9431,123.9531,86537.0
2021-11-16 15:40:00,124.17,124.57,124.12,124.4,128197.0,123.9531,124.3524,123.9031,124.1827,128197.0
2021-11-16 15:50:00,124.41,124.63,124.41,124.54,278113.0,124.1926,124.4123,124.1926,124.3224,278113.0
2021-11-17 09:30:00,124.33,124.75,123.67,124.35,196941.0,124.1128,124.532,123.4539,124.1327,196941.0
2021-11-17 09:40:00,124.32,124.66,124.23,124.41,87641.0,124.1028,124.4422,124.013,124.1926,87641.0
2021-11-17 09:50:00,124.35,124.38,123.82,124.0,93932.0,124.1327,124.1627,123.6037,123.7834,93932.0
2021-11-17 10:00:00,123.92,123.95,123.49,123.55,76100.0,123.7035,123.7334,123.2743,123.3341,76100.0
2021-11-17 10:10:00,123.56,123.58,123.1,123.18,194740.0,123.3441,123.3641,122.8849,122.9648,194740.0
2021-11-17 10:20:00,123.16,123.31,123.04,123.25,113474.0,122.9448,123.0946,122.825,123.0347,113474.0
2021-11-17 10:30:00,123.26,123.4,123.11,123.31,104670.0,123.0447,123.1844,122.8949,123.0946,104670.0
2021-11-17 10:40:00,123.29,123.47,123.23,123.34,71348.0,123.0746,123.2543,123.0147,123.1245,71348.0
2021-11-17 10:50:00,123.33,123.68,123.33,123.41,68046.0,123.1145,123.4639,123.1145,123.1944,68046.0
2021-11-17 11:00:00,123.39,123.51,123.25,123.27,45492.0,123.1744,123.2942,123.0347,123.0546,45492.0
2021-11-17 11:10:00,123.27,123.42,123.18,123.21,57704.0,123.0546,123.2044,122.9648,122.9947,57704.0
2021-11-17 11:20:00,123.22,123.43,123.19,123.34,53199.0,123.0047,123.2144,122.9748,123.1245,53199.0
2021-11-17 11:30:00,123.36,123.43,123.26,123.36,70840.0,123.1445,123.2144,123.0447,123.1445,70840.0
2021-11-17 11:40:00,123.37,123.47,123.32,123.4,89547.0,123.1545,123.2543,123.1045,123.1844,89547.0
2021-11-17 11:50:00,123.39,123.43,123.24,123.3,90502.0,123.1744,123.2144,123.0247,123.0846,90502.0
2021-11-17 12:00:00,123.31,123.38,123.01,123.03,118824.0,123.0946,123.1644,122.7951,122.8151,118824.0
2021-11-17 12:10:00,123.03,123.05,122.85,123.04,141305.0,122.8151,122.835,122.6354,122.825,141305.0
2021-11-17 12:20:00,123.04,123.08,122.79,122.82,132511.0,122.825,122.865,122.5755,122.6054,132511.0
2021-11-17 12:30:00,122.82,122.94,122.78,122.88,139352.0,122.6054,122.7252,122.5655,122.6653,139352.0
2021-11-17 12:40:00,122.86,123.02,122.84,122.95,105057.0,122.6454,122.8051,122.6254,122.7352,105057.0
2021-11-17 12:50:00,122.94,122.98,122.8,122.92,112080.0,122.7252,122.7651,122.5855,122.7052,112080.0
2021-11-17 13:00:00,122.92,123.09,122.8,123.0,123364.0,122.7052,122.8749,122.5855,122.7851,123364.0
2021-11-17 13:10:00,123.01,123.11,122.95,122.96,103498.0,122.7951,122.8949,122.7352,122.7452,103498.0
2021-11-17 13:20:00,122.97,123.34,122.97,123.33,85843.0,122.7552,123.1245,122.7552,123.1145,85843.0
2021-11-17 13:30:00,123.33,123.4,123.27,123.38,60579.0,123.1145,123.1844,123.0546,123.1644,60579.0
2021-11-17 13:40:00,123.37,123.78,123.34,123.75,83960.0,123.1545,123.5637,123.1245,123.5338,83960.0
2021-11-17 13:50:00,123.76,123.84,123.65,123.79,47247.0,123.5438,123.6236,123.434,123.5737,47247.0
2021-11-17 14:00:00,123.79,123.82,123.56,123.58,29129.0,123.5737,123.6037,123.3441,123.3641,29129.0
2021-11-17 14:10:00,123.6,123.67,123.35,123.35,47711.0,123.3841,123.4539,123.1345,123.1345,47711.0
2021-11-17 14:20:00,123.35,123.35,123.14,123.22,46064.0,123.1345,123.1345,122.9249,123.0047,46064.0
2021-11-17 14:30:00,123.22,123.28,123.15,123.17,48251.0,123.0047,123.0646,122.9348,122.9548,48251.0
2021-11-17 14:40:00,123.17,123.39,123.13,123.34,49036.0,122.9548,123.1744,122.9149,123.1245,49036.0
2021-11-17 14:50:00,123.32,123.33,123.12,123.27,113245.0,123.1045,123.1145,122.9049,123.0546,113245.0
2021-11-17 15:00:00,123.28,123.41,123.18,123.28,118760.0,123.0646,123.1944,122.9648,123.0646,118760.0
2021-11-17 15:10:00,123.28,123.47,123.15,123.27,125760.0,123.0646,123.2543,122.9348,123.0546,125760.0
2021-11-17 15:20:00,123.27,123.46,123.19,123.44,174627.0,123.0546,123.2443,122.9748,123.2243,174627.0
2021-11-17 15:30:00,123.45,123.63,123.25,123.35,188323.0,123.2343,123.414,123.0347,123.1345,188323.0
2021-11-17 15:40:00,123.34,123.35,122.93,122.96,171328.0,123.1245,123.1345,122.7152,122.7452,171328.0
2021-11-17 15:50:00,122.96,123.0,122.81,122.95,342486.0,122.7452,122.7851,122.5954,122.7352,342486.0
2021-11-18 09:30:00,124.32,124.71,124.14,124.6,416050.0,124.1028,124.4921,123.9231,124.3823,416050.0
2021-11-18 09:40:00,124.6,124.64,124.28,124.42,215111.0,124.3823,124.4222,124.0629,124.2026,215111.0
2021-11-18 09:50:00,124.42,124.45,123.78,123.88,147185.0,124.2026,124.2326,123.5637,123.6636,147185.0
2021-11-18 10:00:00,123.87,123.89,122.97,123.03,235478.0,123.6536,123.6736,122.7552,122.8151,235478.0
2021-11-18 10:10:00,123.03,123.05,122.34,122.5,242754.0,122.8151,122.835,122.1263,122.286,242754.0
2021-11-18 10:20:00,122.47,122.68,122.25,122.43,238775.0,122.256,122.4657,122.0364,122.2161,238775.0
2021-11-18 10:30:00,122.55,122.55,122.19,122.26,130572.0,122.3359,122.3359,121.9765,122.0464,130572.0
2021-11-18 10:40:00,122.27,122.6,122.15,122.52,112379.0,122.0564,122.3858,121.9366,122.3059,112379.0
2021-11-18 10:50:00,122.51,122.78,122.48,122.53,65565.0,122.296,122.5655,122.266,122.3159,65565.0
2021-11-18 11:00:00,122.54,122.7,122.21,122.66,113004.0,122.3259,122.4856,121.9965,122.4457,113004.0
2021-11-18 11:10:00,122.64,122.72,122.52,122.58,108555.0,122.4257,122.5056,122.3059,122.3658,108555.0
2021-11-18 11:20:00,122.59,122.6,122.29,122.38,49345.0,122.3758,122.3858,122.0763,122.1662,49345.0
2021-11-18 11:30:00,122.4,122.89,122.34,122.87,122165.0,122.1862,122.6753,122.1263,122.6553,122165.0
2021-11-18 11:40:00,122.87,123.23,122.82,123.2,174480.0,122.6553,123.0147,122.6054,122.9848,174480.0
2021-11-18 11:50:00,123.2,123.44,123.16,123.39,176956.0,122.9848,123.2243,122.9448,123.1744,176956.0
2021-11-18 12:00:00,123.39,123.88,123.39,123.73,293104.0,123.1744,123.6636,123.1744,123.5138,293104.0
2021-11-18 12:10:00,123.73,124.03,123.56,123.66,202382.0,123.5138,123.8133,123.3441,123.444,202382.0
2021-11-18 12:20:00,123.63,123.63,123.07,123.13,156191.0,123.414,123.414,122.855,122.9149,156191.0
2021-11-18 12:30:00,123.12,123.16,122.87,122.99,73391.0,122.9049,122.9448,122.6553,122.7751,73391.0
2021-11-18 12:40:00,122.99,123.31,122.96,123.23,163523.0,122.7751,123.0946,122.7452,123.0147,163523.0
2021-11-18 12:50:00,123.23,123.33,122.88,122.95,114590.0,123.0147,123.1145,122.6653,122.7352,114590.0
2021-11-18 13:00:00,122.94,123.09,122.79,123.01,101871.0,122.7252,122.8749,122.5755,122.7951,101871.0
2021-11-18 13:10:00,123.01,123.08,122.59,122.59,57091.0,122.7951,122.865,122.3758,122.3758,57091.0
2021-11-18 13:20:00,122.59,122.76,122.59,122.65,101705.0,122.3758,122.5455,122.3758,122.4357,101705.0
2021-11-18 13:30:00,122.67,122.74,122.51,122.52,34785.0,122.4557,122.5256,122.296,122.3059,34785.0
2021-11-18 13:40:00,122.5,122.6,122.36,122.51,99741.0,122.286,122.3858,122.1462,122.296,99741.0
2021-11-18 13:50:00,122.5,122.5,122.08,122.09,224609.0,122.286,122.286,121.8667,121.8767,224609.0
2021-11-18 14:00:00,122.11,122.39,121.97,122.18,270445.0,121.8967,122.1762,121.7569,121.9665,270445.0
2021-11-18 14:10:00,122.19,122.21,122.07,122.15,77251.0,121.9765,121.9965,121.8567,121.9366,77251.0
2021-11-18 14:20:00,122.14,122.29,122.03,122.12,138785.0,121.9266,122.0763,121.8168,121.9066,138785.0
2021-11-18 14:30:00,122.11,122.37,121.85,122.27,218855.0,121.8967,122.1562,121.6371,122.0564,218855.0
2021-11-18 14:40:00,122.28,122.46,122.26,122.45,79418.0,122.0664,122.2461,122.0464,122.2361,79418.0
2021-11-18 14:50:00,122.45,122.56,122.24,122.26,84742.0,122.2361,122.3459,122.0264,122.0464,84742.0
2021-11-18 15:00:00,122.25,122.53,122.22,122.53,94604.0,122.0364,122.3159,122.0065,122.3159,94604.0
2021-11-18 15:10:00,122.53,122.53,122.29,122.35,83505.0,122.3159,122.3159,122.0763,122.1362,83505.0
2021-11-18 15:20:00,122.36,122.49,122.26,122.26,78879.0,122.1462,122.276,122.0464,122.0464,78879.0
2021-11-18 15:30:00,122.25,122.34,121.99,122.02,156966.0,122.0364,122.1263,121.7769,121.8068,156966.0
2021-11-18 15:40:00,121.99,122.3,121.94,122.3,189833.0,121.7769,122.0863,121.727,122.0863,189833.0
2021-11-18 15:50:00,122.28,122.5,122.07,122.3,611503.0,122.0664,122.286,121.8567,122.0863,611503.0
2021-11-19 09:30:00,122.07,122.75,121.91,122.58,245638.0,121.8567,122.5355,121.697,122.3658,245638.0
2021-11-19 09:40:00,122.58,123.21,122.46,122.87,201532.0,122.3658,122.9947,122.2461,122.6553,201532.0
2021-11-19 09:50:00,122.88,122.95,121.97,122.01,142233.0,122.6653,122.7352,121.7569,121.7968,142233.0
2021-11-19 10:00:00,121.99,121.99,121.41,121.44,197352.0,121.7769,121.7769,121.1979,121.2278,197352.0
2021-11-19 10:10:00,121.45,121.82,121.39,121.78,118567.0,121.2378,121.6072,121.1779,121.5672,118567.0
2021-11-19 10:20:00,121.79,122.11,121.67,122.11,85885.0,121.5772,121.8967,121.4574,121.8967,85885.0
2021-11-19 10:30:00,122.13,122.38,121.93,122.29,85592.0,121.9166,122.1662,121.717,122.0763,85592.0
2021-11-19 10:40:00,122.3,122.74,122.29,122.63,82988.0,122.0863,122.5256,122.0763,122.4158,82988.0
2021-11-19 10:50:00,122.65,122.65,122.16,122.28,109926.0,122.4357,122.4357,121.9466,122.0664,109926.0
2021-11-19 11:00:00,122.3,122.34,122.02,122.02,60802.0,122.0863,122.1263,121.8068,121.8068,60802.0
2021-11-19 11:10:00,122.02,122.06,121.87,122.05,89988.0,121.8068,121.8467,121.6571,121.8368,89988.0
2021-11-19 11:20:00,122.05,122.18,121.96,122.18,45376.0,121.8368,121.9665,121.7469,121.9665,45376.0
2021-11-19 11:30:00,122.19,122.31,122.09,122.24,65340.0,121.9765,122.0963,121.8767,122.0264,65340.0
2021-11-19 11:40:00,122.25,122.37,121.97,122.01,35549.0,122.0364,122.1562,121.7569,121.7968,35549.0
2021-11-19 11:50:00,121.99,121.99,121.77,121.9,50269.0,121.7769,121.7769,121.5573,121.687,50269.0
2021-11-19 12:00:00,121.88,121.99,121.84,121.94,45873.0,121.6671,121.7769,121.6271,121.727,45873.0
2021-11-19 12:10:00,121.95,122.13,121.9,121.91,76237.0,121.7369,121.9166,121.687,121.697,76237.0
2021-11-19 12:20:00,121.91,122.21,121.91,122.14,45072.0,121.697,121.9965,121.697,121.9266,45072.0
2021-11-19 12:30:00,122.15,122.34,122.07,122.25,56060.0,121.9366,122.1263,121.8567,122.0364,56060.0
2021-11-19 12:40:00,122.26,122.38,122.2,122.31,46257.0,122.0464,122.1662,121.9865,122.0963,46257.0
2021-11-19 12:50:00,122.31,122.51,122.31,122.37,64156.0,122.0963,122.296,122.0963,122.1562,64156.0
2021-11-19 13:00:00,122.38,122.62,122.37,122.57,24373.0,122.1662,122.4058,122.1562,122.3559,24373.0
2021-11-19 13:10:00,122.56,122.71,122.49,122.55,42143.0,122.3459,122.4956,122.276,122.3359,42143.0
2021-11-19 13:20:00,122.54,122.54,122.33,122.41,45860.0,122.3259,122.3259,122.1163,122.1961,45860.0
2021-11-19 13:30:00,122.43,122.51,122.2,122.23,59667.0,122.2161,122.296,121.9865,122.0165,59667.0
2021-11-19 13:40:00,122.22,122.27,121.79,121.92,90796.0,122.0065,122.0564,121.5772,121.707,90796.0
2021-11-19 13:50:00,121.92,122.2,121.82,122.14,50760.0,121.707,121.9865,121.6072,121.9266,50760.0
2021-11-19 14:00:00,122.15,122.31,122.08,122.3,35423.0,121.9366,122.0963,121.8667,122.0863,35423.0
2021-11-19 14:10:00,122.3,122.44,122.26,122.38,26992.0,122.0863,122.2261,122.0464,122.1662,26992.0
2021-11-19 14:20:00,122.39,122.74,122.39,122.55,82056.0,122.1762,122.5256,122.1762,122.3359,82056.0
2021-11-19 14:30:00,122.55,122.66,122.41,122.46,67605.0,122.3359,122.4457,122.1961,122.2461,67605.0
2021-11-19 14:40:00,122.46,122.5,122.19,122.25,62088.0,122.2461,122.286,121.9765,122.0364,62088.0
2021-11-19 14:50:00,122.25,122.55,122.22,122.44,113777.0,122.0364,122.3359,122.0065,122.2261,113777.0
2021-11-19 15:00:00,122.45,122.51,122.25,122.38,62907.0,122.2361,122.296,122.0364,122.1662,62907.0
2021-11-19 15:10:00,122.37,122.39,122.02,122.11,73151.0,122.1562,122.1762,121.8068,121.8967,73151.0
2021-11-19 15:20:00,122.11,122.27,122.1,122.14,69069.0,121.8967,122.0564,121.8867,121.9266,69069.0
2021-11-19 15:30:00,122.14,122.17,121.74,121.88,175083.0,121.9266,121.9566,121.5273,121.6671,175083.0
2021-11-19 15:40:00,121.89,121.9,121.66,121.77,147456.0,121.677,121.687,121.4474,121.5573,147456.0
2021-11-19 15:50:00,121.77,122.03,121.77,121.96,408967.0,121.5573,121.8168,121.5573,121.7469,408967.0
2021-11-22 09:30:00,122.66,122.66,120.58,120.73,386697.0,122.4457,122.4457,120.3693,120.5191,386697.0
2021-11-22 09:40:00,120.67,121.01,120.17,121.01,224463.0,120.4592,120.7986,119.9601,120.7986,224463.0
2021-11-22 09:50:00,121.0,122.13,120.95,121.78,330543.0,120.7886,121.9166,120.7387,121.5672,330543.0
2021-11-22 10:00:00,121.76,121.93,121.25,121.52,119308.0,121.5473,121.717,121.0382,121.3077,119308.0
2021-11-22 10:10:00,121.53,122.13,121.3,122.09,109926.0,121.3177,121.9166,121.0881,121.8767,109926.0
2021-11-22 10:20:00,122.08,122.53,121.87,122.0,110986.0,121.8667,122.3159,121.6571,121.7869,110986.0
2021-11-22 10:30:00,122.07,122.39,121.66,121.71,74794.0,121.8567,122.1762,121.4474,121.4974,74794.0
2021-11-22 10:40:00,121.65,121.96,121.6,121.86,68514.0,121.4375,121.7469,121.3876,121.6471,68514.0
2021-11-22 10:50:00,121.84,122.03,121.48,121.58,50536.0,121.6271,121.8168,121.2678,121.3676,50536.0
2021-11-22 11:00:00,121.61,121.64,121.06,121.18,49252.0,121.3975,121.4275,120.8485,120.9683,49252.0
2021-11-22 11:10:00,121.3,121.78,121.24,121.5,45254.0,121.0881,121.5672,121.0282,121.2877,45254.0
2021-11-22 11:20:00,121.5,121.8,121.34,121.48,61537.0,121.2877,121.5872,121.128,121.2678,61537.0
2021-11-22 11:30:00,121.45,121.62,121.2,121.56,44297.0,121.2378,121.4075,120.9883,121.3476,44297.0
2021-11-22 11:40:00,121.49,121.51,120.89,120.91,51932.0,121.2777,121.2977,120.6788,120.6988,51932.0
2021-11-22 11:50:00,120.91,120.94,119.78,120.32,244173.0,120.6988,120.7287,119.5707,120.1098,244173.0
2021-11-22 12:00:00,120.34,120.82,120.17,120.18,145127.0,120.1298,120.6089,119.9601,119.97,145127.0
2021-11-22 12:10:00,120.17,120.42,120.0,120.11,92277.0,119.9601,120.2096,119.7903,119.9002,92277.0
2021-11-22 12:20:00,120.11,120.42,120.04,120.42,82912.0,119.9002,120.2096,119.8303,120.2096,82912.0
2021-11-22 12:30:00,120.37,120.54,120.29,120.43,58467.0,120.1597,120.3294,120.0798,120.2196,58467.0
2021-11-22 12:40:00,120.44,120.72,120.43,120.62,133616.0,120.2296,120.5091,120.2196,120.4093,133616.0
2021-11-22 12:50:00,120.62,120.93,120.56,120.89,71870.0,120.4093,120.7187,120.3494,120.6788,71870.0
2021-11-22 13:00:00,120.87,120.87,120.54,120.6,49912.0,120.6588,120.6588,120.3294,120.3893,49912.0
2021-11-22 13:10:00,120.65,120.84,120.6,120.81,35320.0,120.4392,120.6289,120.3893,120.5989,35320.0
2021-11-22 13:20:00,120.8,120.93,120.72,120.76,56855.0,120.589,120.7187,120.5091,120.549,56855.0
2021-11-22 13:30:00,120.78,120.84,120.6,120.71,48392.0,120.569,120.6289,120.3893,120.4991,48392.0
2021-11-22 13:40:00,120.71,120.89,120.59,120.7,45970.0,120.4991,120.6788,120.3793,120.4891,45970.0
2021-11-22 13:50:00,120.66,120.75,120.51,120.6,82041.0,120.4492,120.539,120.2995,120.3893,82041.0
2021-11-22 14:00:00,120.6,121.05,120.55,120.89,125341.0,120.3893,120.8385,120.3394,120.6788,125341.0
2021-11-22 14:10:00,120.9,121.15,120.82,120.84,39112.0,120.6888,120.9383,120.6089,120.6289,39112.0
2021-11-22 14:20:00,120.84,120.96,120.73,120.73,42067.0,120.6289,120.7487,120.5191,120.5191,42067.0
2021-11-22 14:30:00,120.75,121.02,120.64,121.02,29444.0,120.539,120.8086,120.4292,120.8086,29444.0
2021-11-22 14:40:00,121.0,121.13,120.63,120.66,78597.0,120.7886,120.9184,120.4192,120.4492,78597.0
2021-11-22 14:50:00,120.66,121.0,120.65,120.91,91134.0,120.4492,120.7886,120.4392,120.6988,91134.0
2021-11-22 15:00:00,120.91,121.11,120.79,121.06,43712.0,120.6988,120.8984,120.579,120.8485,43712.0
2021-11-22 15:10:00,121.05,121.15,120.8,120.82,54935.0,120.8385,120.9383,120.589,120.6089,54935.0
2021-11-22 15:20:00,120.83,120.96,120.69,120.82,212531.0,120.6189,120.7487,120.4791,120.6089,212531.0
2021-11-22 15:30:00,120.82,120.99,120.66,120.66,101561.0,120.6089,120.7786,120.4492,120.4492,101561.0
2021-11-22 15:40:00,120.66,120.68,120.17,120.27,239273.0,120.4492,120.4692,119.9601,120.0599,239273.0
2021-11-22 15:50:00,120.26,120.27,119.11,119.27,765930.0,120.0499,120.0599,118.9019,119.0616,765930.0
2021-11-23 09:30:00,119.06,119.35,118.36,118.37,344803.0,118.852,119.1415,118.1532,118.1632,344803.0
2021-11-23 09:40:00,118.37,119.33,118.29,118.99,433112.0,118.1632,119.1215,118.0833,118.7821,433112.0
2021-11-23 09:50:00,118.95,119.09,118.69,118.72,176403.0,118.7422,118.8819,118.4826,118.5126,176403.0
2021-11-23 10:00:00,118.72,118.78,117.7,117.76,312955.0,118.5126,118.5725,117.4944,117.5543,312955.0
2021-11-23 10:10:00,117.78,117.97,117.64,117.77,219290.0,117.5742,117.7639,117.4345,117.5642,219290.0
2021-11-23 10:20:00,117.78,117.8,116.61,116.61,480712.0,117.5742,117.5942,116.4063,116.4063,480712.0
2021-11-23 10:30:00,116.59,117.32,116.35,116.37,590441.0,116.3863,117.115,116.1467,116.1667,590441.0
2021-11-23 10:40:00,116.36,116.61,116.18,116.33,504816.0,116.1567,116.4063,115.977,116.1268,504816.0
2021-11-23 10:50:00,116.31,116.47,115.59,115.59,413729.0,116.1068,116.2665,115.3881,115.3881,413729.0
2021-11-23 11:00:00,115.59,115.84,115.4,115.79,429788.0,115.3881,115.6376,115.1984,115.5877,429788.0
2021-11-23 11:10:00,115.8,117.01,115.7,117.01,488673.0,115.5977,116.8056,115.4979,116.8056,488673.0
2021-11-23 11:20:00,117.01,117.44,116.96,117.33,257383.0,116.8056,117.2348,116.7557,117.125,257383.0
2021-11-23 11:30:00,117.34,118.32,117.26,118.22,501937.0,117.135,118.1133,117.0551,118.0135,501937.0
2021-11-23 11:40:00,118.22,118.4,117.93,118.21,292500.0,118.0135,118.1931,117.724,118.0035,292500.0
2021-11-23 11:50:00,118.21,118.33,117.58,117.87,195994.0,118.0035,118.1233,117.3746,117.6641,195994.0
2021-11-23 12:00:00,117.86,117.94,117.33,117.56,107665.0,117.6541,117.7339,117.125,117.3546,107665.0
2021-11-23 12:10:00,117.57,117.64,117.4,117.51,91284.0,117.3646,117.4345,117.1949,117.3047,91284.0
2021-11-23 12:20:00,117.52,117.9,117.44,117.65,138347.0,117.3147,117.694,117.2348,117.4445,138347.0
2021-11-23 12:30:00,117.67,117.82,117.54,117.68,48337.0,117.4644,117.6142,117.3346,117.4744,48337.0
2021-11-23 12:40:00,117.67,117.68,117.3,117.41,92120.0,117.4644,117.4744,117.0951,117.2049,92120.0
2021-11-23 12:50:00,117.37,117.47,117.03,117.12,54651.0,117.1649,117.2648,116.8255,116.9154,54651.0
2021-11-23 13:00:00,117.1,117.52,117.09,117.39,71151.0,116.8954,117.3147,116.8854,117.1849,71151.0
2021-11-23 13:10:00,117.37,117.41,117.01,117.03,50614.0,117.1649,117.2049,116.8056,116.8255,50614.0
2021-11-23 13:20:00,117.07,117.12,116.88,116.99,119597.0,116.8655,116.9154,116.6758,116.7856,119597.0
2021-11-23 13:30:00,116.98,117.07,116.71,116.72,80355.0,116.7756,116.8655,116.5061,116.5161,80355.0
2021-11-23 13:40:00,116.71,116.94,116.55,116.8,169482.0,116.5061,116.7357,116.3464,116.5959,169482.0
2021-11-23 13:50:00,116.81,117.4,116.77,117.1,192935.0,116.6059,117.1949,116.566,116.8954,192935.0
2021-11-23 14:00:00,117.05,117.29,117.02,117.12,48096.0,116.8455,117.0851,116.8156,116.9154,48096.0
2021-11-23 14:10:00,117.13,117.25,116.68,116.7,48720.0,116.9254,117.0452,116.4761,116.4961,48720.0
2021-11-23 14:20:00,116.72,117.27,116.66,117.15,50329.0,116.5161,117.0651,116.4562,116.9453,50329.0
2021-11-23 14:30:00,117.11,117.24,116.68,117.11,86209.0,116.9054,117.0352,116.4761,116.9054,86209.0
2021-11-23 14:40:00,117.11,117.74,117.03,117.73,127621.0,116.9054,117.5343,116.8255,117.5243,127621.0
2021-11-23 14:50:00,117.71,117.9,117.49,117.84,152895.0,117.5043,117.694,117.2847,117.6341,152895.0
2021-11-23 15:00:00,117.87,118.28,117.75,118.21,172058.0,117.6641,118.0734,117.5443,118.0035,172058.0
2021-11-23 15:10:00,118.19,118.27,118.0,118.02,190438.0,117.9835,118.0634,117.7938,117.8138,190438.0
2021-11-23 15:20:00,118.01,118.19,117.85,118.07,162603.0,117.8038,117.9835,117.6441,117.8637,162603.0
2021-11-23 15:30:00,118.08,118.97,118.06,118.96,399547.0,117.8737,118.7621,117.8537,118.7522,399547.0
2021-11-23 15:40:00,118.95,119.6,118.91,119.58,848157.0,118.7422,119.391,118.7023,119.3711,848157.0
2021-11-23 15:50:00,119.58,119.6,119.0,119.38,546004.0,119.3711,119.391,118.7921,119.1714,546004.0
2021-11-24 09:30:00,118.57,118.85,117.28,117.54,312549.0,118.3628,118.6424,117.0751,117.3346,312549.0
2021-11-24 09:40:00,117.55,118.0,117.28,117.94,158419.0,117.3446,117.7938,117.0751,117.7339,158419.0
2021-11-24 09:50:00,117.97,118.34,117.84,117.97,182609.0,117.7639,118.1332,117.6341,117.7639,182609.0
2021-11-24 10:00:00,117.96,118.22,117.7,117.76,85729.0,117.7539,118.0135,117.4944,117.5543,85729.0
2021-11-24 10:10:00,117.71,118.4,117.66,118.4,89508.0,117.5043,118.1931,117.4544,118.1931,89508.0
2021-11-24 10:20:00,118.38,119.52,118.37,119.43,300852.0,118.1732,119.3112,118.1632,119.2213,300852.0
2021-11-24 10:30:00,119.44,119.49,119.1,119.19,122019.0,119.2313,119.2812,118.8919,118.9818,122019.0
2021-11-24 10:40:00,119.18,119.18,118.65,118.79,103825.0,118.9718,118.9718,118.4427,118.5825,103825.0
2021-11-24 10:50:00,118.8,118.96,118.58,118.63,73040.0,118.5924,118.7522,118.3728,118.4227,73040.0
2021-11-24 11:00:00,118.6,118.99,118.35,118.92,148895.0,118.3928,118.7821,118.1432,118.7122,148895.0
2021-11-24 11:10:00,118.92,119.06,118.79,119.01,96585.0,118.7122,118.852,118.5825,118.8021,96585.0
2021-11-24 11:20:00,119.04,119.41,119.03,119.37,111203.0,118.832,119.2014,118.822,119.1614,111203.0
2021-11-24 11:30:00,119.38,119.56,119.25,119.27,86958.0,119.1714,119.3511,119.0417,119.0616,86958.0
2021-11-24 11:40:00,119.27,119.71,119.26,119.63,62429.0,119.0616,119.5009,119.0516,119.421,62429.0
2021-11-24 11:50:00,119.63,119.83,119.53,119.83,75393.0,119.421,119.6206,119.3212,119.6206,75393.0
2021-11-24 12:00:00,119.84,119.87,119.06,119.13,93304.0,119.6306,119.6606,118.852,118.9219,93304.0
2021-11-24 12:10:00,119.13,119.26,118.97,119.07,93757.0,118.9219,119.0516,118.7621,118.862,93757.0
2021-11-24 12:20:00,119.08,119.17,118.87,119.06,28638.0,118.872,118.9618,118.6623,118.852,28638.0
2021-11-24 12:30:00,119.05,119.12,118.98,119.07,26282.0,118.842,118.9119,118.7721,118.862,26282.0
2021-11-24 12:40:00,119.08,119.22,118.99,119.17,21619.0,118.872,119.0117,118.7821,118.9618,21619.0
2021-11-24 12:50:00,119.16,119.28,119.11,119.15,26242.0,118.9518,119.0716,118.9019,118.9418,26242.0
2021-11-24 13:00:00,119.14,119.46,119.12,119.46,35099.0,118.9319,119.2513,118.9119,119.2513,35099.0
2021-11-24 13:10:00,119.46,119.87,119.46,119.76,44592.0,119.2513,119.6606,119.2513,119.5508,44592.0
2021-11-24 13:20:00,119.75,119.97,119.68,119.83,88328.0,119.5408,119.7604,119.4709,119.6206,88328.0
2021-11-24 13:30:00,119.83,119.93,119.56,119.58,116959.0,119.6206,119.7205,119.3511,119.3711,116959.0
2021-11-24 13:40:00,119.59,119.73,119.57,119.57,41826.0,119.3811,119.5208,119.3611,119.3611,41826.0
2021-11-24 13:50:00,119.56,119.63,119.43,119.43,60277.0,119.3511,119.421,119.2213,119.2213,60277.0
2021-11-24 14:00:00,119.42,119.67,119.28,119.28,99583.0,119.2114,119.4609,119.0716,119.0716,99583.0
2021-11-24 14:10:00,119.29,119.47,118.92,119.4,76990.0,119.0816,119.2613,118.7122,119.1914,76990.0
2021-11-24 14:20:00,119.38,119.54,119.23,119.23,19558.0,119.1714,119.3312,119.0217,119.0217,19558.0
2021-11-24 14:30:00,119.25,119.55,119.2,119.51,65376.0,119.0417,119.3411,118.9917,119.3012,65376.0
2021-11-24 14:40:00,119.53,119.72,119.44,119.62,26171.0,119.3212,119.5108,119.2313,119.411,26171.0
2021-11-24 14:50:00,119.63,119.7,119.6,119.66,27848.0,119.421,119.4909,119.391,119.4509,27848.0
2021-11-24 15:00:00,119.65,119.99,119.37,119.99,105637.0,119.441,119.7804,119.1614,119.7804,105637.0
2021-11-24 15:10:00,119.97,120.25,119.97,120.15,84664.0,119.7604,120.0399,119.7604,119.9401,84664.0
2021-11-24 15:20:00,120.15,120.2,119.96,120.08,74732.0,119.9401,119.99,119.7504,119.8702,74732.0
2021-11-24 15:30:00,120.09,120.5,119.88,120.45,156130.0,119.8802,120.2895,119.6706,120.2396,156130.0
2021-11-24 15:40:00,120.45,120.5,120.1,120.2,173221.0,120.2396,120.2895,119.8902,119.99,173221.0
2021-11-24 15:50:00,120.21,120.37,119.99,120.06,275093.0,120.0,120.1597,119.7804,119.8502,275093.0
2021-11-26 09:30:00,119.24,120.51,119.2,120.51,383926.0,119.0317,120.2995,118.9917,120.2995,383926.0
2021-11-26 09:40:00,120.5,120.53,118.53,118.76,320359.0,120.2895,120.3194,118.3229,118.5525,320359.0
2021-11-26 09:50:00,118.74,119.53,118.49,118.82,129639.0,118.5325,119.3212,118.283,118.6124,129639.0
2021-11-26 10:00:00,118.72,118.72,117.84,118.27,169015.0,118.5126,118.5126,117.6341,118.0634,169015.0
2021-11-26 10:10:00,118.3,118.34,117.07,117.39,190334.0,118.0933,118.1332,116.8655,117.1849,190334.0
2021-11-26 10:20:00,117.43,118.35,117.38,117.99,178242.0,117.2248,118.1432,117.1749,117.7839,178242.0
2021-11-26 10:30:00,118.01,118.09,117.44,117.53,224781.0,117.8038,117.8837,117.2348,117.3247,224781.0
2021-11-26 10:40:00,117.56,117.71,116.75,117.04,153223.0,117.3546,117.5043,116.546,116.8355,153223.0
2021-11-26 10:50:00,117.01,117.08,116.31,116.63,142830.0,116.8056,116.8754,116.1068,116.4262,142830.0
2021-11-26 11:00:00,116.59,116.66,116.22,116.43,164556.0,116.3863,116.4562,116.017,116.2266,164556.0
2021-11-26 11:10:00,116.45,116.46,115.63,115.7,232972.0,116.2466,116.2565,115.428,115.4979,232972.0
2021-11-26 11:20:00,115.71,116.02,115.45,115.72,269679.0,115.5078,115.8173,115.2483,115.5178,269679.0
2021-11-26 11:30:00,115.68,116.49,115.6,116.44,262608.0,115.4779,116.2865,115.398,116.2366,262608.0
2021-11-26 11:40:00,116.43,116.47,115.32,115.33,207542.0,116.2266,116.2665,115.1185,115.1285,207542.0
2021-11-26 11:50:00,115.37,115.85,115.01,115.55,225128.0,115.1684,115.6476,114.8091,115.3481,225128.0
2021-11-26 12:00:00,115.53,115.93,115.48,115.92,100848.0,115.3282,115.7275,115.2782,115.7175,100848.0
2021-11-26 12:10:00,115.89,116.08,115.48,115.65,192321.0,115.6875,115.8772,115.2782,115.4479,192321.0
2021-11-26 12:20:00,115.66,116.72,115.63,116.67,560076.0,115.4579,116.5161,115.428,116.4662,560076.0
2021-11-26 12:30:00,116.65,117.51,116.6,117.15,358377.0,116.4462,117.3047,116.3963,116.9453,358377.0
2021-11-26 12:40:00,117.12,117.19,116.77,116.95,242368.0,116.9154,116.9853,116.566,116.7457,242368.0
2021-11-26 12:50:00,116.92,116.93,116.31,116.79,358106.0,116.7157,116.7257,116.1068,116.586,358106.0
2021-11-29 09:30:00,118.6,119.45,118.09,118.59,439779.0,118.3928,119.2413,117.8837,118.3828,439779.0
2021-11-29 09:40:00,118.59,118.72,117.64,117.71,201833.0,118.3828,118.5126,117.4345,117.5043,201833.0
2021-11-29 09:50:00,117.71,118.92,117.67,118.57,173532.0,117.5043,118.7122,117.4644,118.3628,173532.0
2021-11-29 10:00:00,118.5,118.65,117.77,117.93,199789.0,118.293,118.4427,117.5642,117.724,199789.0
2021-11-29 10:10:00,117.9,118.25,117.57,118.16,180382.0,117.694,118.0434,117.3646,117.9536,180382.0
2021-11-29 10:20:00,118.16,118.21,116.63,116.67,246751.0,117.9536,118.0035,116.4262,116.4662,246751.0
2021-11-29 10:30:00,116.68,116.97,116.09,116.12,159581.0,116.4761,116.7656,115.8872,115.9171,159581.0
2021-11-29 10:40:00,116.14,116.79,116.03,116.41,89745.0,115.9371,116.586,115.8273,116.2066,89745.0
2021-11-29 10:50:00,116.43,116.67,116.16,116.65,128538.0,116.2266,116.4662,115.9571,116.4462,128538.0
2021-11-29 11:00:00,116.66,116.88,116.52,116.79,81547.0,116.4562,116.6758,116.3164,116.586,81547.0
2021-11-29 11:10:00,116.71,117.22,116.71,116.93,106034.0,116.5061,117.0152,116.5061,116.7257,106034.0
2021-11-29 11:20:00,116.97,117.34,116.54,116.62,87467.0,116.7656,117.135,116.3364,116.4163,87467.0
2021-11-29 11:30:00,116.65,116.9,116.05,116.32,145745.0,116.4462,116.6958,115.8472,116.1168,145745.0
2021-11-29 11:40:00,116.31,116.55,116.27,116.42,53298.0,116.1068,116.3464,116.0669,116.2166,53298.0
2021-11-29 11:50:00,116.39,116.41,116.19,116.33,78176.0,116.1867,116.2066,115.987,116.1268,78176.0
2021-11-29 12:00:00,116.34,116.58,116.34,116.5,96489.0,116.1367,116.3763,116.1367,116.2965,96489.0
2021-11-29 12:10:00,116.52,116.96,116.5,116.94,172475.0,116.3164,116.7557,116.2965,116.7357,172475.0
2021-11-29 12:20:00,116.93,117.39,116.86,117.37,82994.0,116.7257,117.1849,116.6558,117.1649,82994.0
2021-11-29 12:30:00,117.38,117.41,116.92,117.09,69475.0,117.1749,117.2049,116.7157,116.8854,69475.0
2021-11-29 12:40:00,117.08,117.42,117.07,117.42,33476.0,116.8754,117.2149,116.8655,117.2149,33476.0
2021-11-29 12:50:00,117.42,117.7,117.33,117.66,73752.0,117.2149,117.4944,117.125,117.4544,73752.0
2021-11-29 13:00:00,117.69,117.91,117.66,117.89,88497.0,117.4844,117.704,117.4544,117.684,88497.0
2021-11-29 13:10:00,117.88,117.94,117.22,117.38,105391.0,117.6741,117.7339,117.0152,117.1749,105391.0
2021-11-29 13:20:00,117.37,117.41,117.09,117.28,38436.0,117.1649,117.2049,116.8854,117.0751,38436.0
2021-11-29 13:30:00,117.25,117.3,116.69,116.74,100358.0,117.0452,117.0951,116.4861,116.536,100358.0
2021-11-29 13:40:00,116.74,117.22,116.73,117.14,82385.0,116.536,117.0152,116.5261,116.9353,82385.0
2021-11-29 13:50:00,117.17,117.28,117.07,117.2,57745.0,116.9653,117.0751,116.8655,116.9952,57745.0
2021-11-29 14:00:00,117.21,117.29,116.88,117.13,50812.0,117.0052,117.0851,116.6758,116.9254,50812.0
2021-11-29 14:10:00,117.13,117.16,116.71,116.76,29492.0,116.9254,116.9553,116.5061,116.556,29492.0
2021-11-29 14:20:00,116.78,116.89,116.39,116.72,109902.0,116.576,116.6858,116.1867,116.5161,109902.0
2021-11-29 14:30:00,116.72,116.74,115.9,115.94,117404.0,116.5161,116.536,115.6975,115.7374,117404.0
2021-11-29 14:40:00,115.95,116.46,115.95,116.35,101128.0,115.7474,116.2565,115.7474,116.1467,101128.0
2021-11-29 14:50:00,116.35,116.45,116.13,116.16,76816.0,116.1467,116.2466,115.9271,115.9571,76816.0
2021-11-29 15:00:00,116.14,116.3,115.88,116.09,68736.0,115.9371,116.0968,115.6775,115.8872,68736.0
2021-11-29 15:10:00,116.08,116.36,116.06,116.17,142249.0,115.8772,116.1567,115.8572,115.967,142249.0
2021-11-29 15:20:00,116.19,116.21,115.75,115.78,114396.0,115.987,116.007,115.5478,115.5777,114396.0
2021-11-29 15:30:00,115.77,115.77,115.26,115.36,198485.0,115.5677,115.5677,115.0586,115.1585,198485.0
2021-11-29 15:40:00,115.35,115.44,114.95,115.31,273026.0,115.1485,115.2383,114.7492,115.1085,273026.0
2021-11-29 15:50:00,115.31,115.31,114.84,115.05,531150.0,115.1085,115.1085,114.6394,114.849,531150.0
2021-11-30 09:30:00,114.42,115.89,114.22,115.02,578747.0,114.2201,115.6875,114.0204,114.819,578747.0
2021-11-30 09:40:00,115.06,115.88,115.03,115.49,201932.0,114.859,115.6775,114.829,115.2882,201932.0
2021-11-30 09:50:00,115.54,116.23,115.04,115.87,182482.0,115.3381,116.0269,114.839,115.6676,182482.0
2021-11-30 10:00:00,115.83,116.56,115.75,116.53,188732.0,115.6276,116.3564,115.5478,116.3264,188732.0
2021-11-30 10:10:00,116.48,116.56,115.68,115.89,161412.0,116.2765,116.3564,115.4779,115.6875,161412.0
2021-11-30 10:20:00,115.89,116.19,115.44,116.19,164424.0,115.6875,115.987,115.2383,115.987,164424.0
2021-11-30 10:30:00,116.2,116.51,115.54,115.54,219981.0,115.997,116.3064,115.3381,115.3381,219981.0
2021-11-30 10:40:00,115.54,115.59,114.54,114.54,224189.0,115.3381,115.3881,114.3399,114.3399,224189.0
2021-11-30 10:50:00,114.53,114.8,113.01,113.04,717296.0,114.3299,114.5994,112.8126,112.8425,717296.0
2021-11-30 11:00:00,113.06,114.3,112.83,113.76,438548.0,112.8625,114.1003,112.6329,113.5612,438548.0
2021-11-30 11:10:00,113.77,114.74,113.54,114.48,136989.0,113.5712,114.5395,113.3416,114.28,136989.0
2021-11-30 11:20:00,114.43,114.56,113.88,113.97,163412.0,114.2301,114.3599,113.681,113.7709,163412.0
2021-11-30 11:30:00,113.97,114.06,113.46,113.85,173254.0,113.7709,113.8607,113.2618,113.6511,173254.0
2021-11-30 11:40:00,113.85,113.85,112.98,113.32,151964.0,113.6511,113.6511,112.7826,113.122,151964.0
2021-11-30 11:50:00,113.32,113.93,113.29,113.91,117281.0,113.122,113.731,113.0921,113.711,117281.0
2021-11-30 12:00:00,113.88,113.88,112.8,112.83,181083.0,113.681,113.681,112.6029,112.6329,181083.0
2021-11-30 12:10:00,112.82,113.16,112.6,112.98,141168.0,112.6229,112.9623,112.4033,112.7826,141168.0
2021-11-30 12:20:00,113.0,113.51,112.86,113.51,96107.0,112.8026,113.3117,112.6628,113.3117,96107.0
2021-11-30 12:30:00,113.5,114.04,113.42,113.86,251207.0,113.3017,113.8408,113.2218,113.6611,251207.0
2021-11-30 12:40:00,113.88,114.0,113.43,113.47,241231.0,113.681,113.8008,113.2318,113.2718,241231.0
2021-11-30 12:50:00,113.49,113.74,113.25,113.67,140269.0,113.2917,113.5413,113.0521,113.4714,140269.0
2021-11-30 13:00:00,113.67,113.88,113.46,113.61,75473.0,113.4714,113.681,113.2618,113.4115,75473.0
2021-11-30 13:10:00,113.63,114.19,113.54,114.03,76436.0,113.4315,113.9905,113.3416,113.8308,76436.0
2021-11-30 13:20:00,114.05,114.3,113.79,114.21,206564.0,113.8507,114.1003,113.5912,114.0105,206564.0
2021-11-30 13:30:00,114.15,114.56,114.13,114.5,111391.0,113.9506,114.3599,113.9306,114.3,111391.0
2021-11-30 13:40:00,114.49,114.51,114.24,114.37,52761.0,114.29,114.3099,114.0404,114.1702,52761.0
2021-11-30 13:50:00,114.41,114.92,114.36,114.87,118130.0,114.2101,114.7192,114.1602,114.6693,118130.0
2021-11-30 14:00:00,114.85,115.39,114.83,115.34,148729.0,114.6493,115.1884,114.6294,115.1385,148729.0
2021-11-30 14:10:00,115.32,115.39,114.88,115.03,150093.0,115.1185,115.1884,114.6793,114.829,150093.0
2021-11-30 14:20:00,115.02,115.1,114.66,114.73,143680.0,114.819,114.8989,114.4597,114.5296,143680.0
2021-11-30 14:30:00,114.73,115.21,114.67,115.1,188160.0,114.5296,115.0087,114.4697,114.8989,188160.0
2021-11-30 14:40:00,115.1,115.22,114.64,114.65,94004.0,114.8989,115.0187,114.4397,114.4497,94004.0
2021-11-30 14:50:00,114.66,115.31,114.59,115.29,124214.0,114.4597,115.1085,114.3898,115.0886,124214.0
2021-11-30 15:00:00,115.27,115.98,115.23,115.85,195974.0,115.0686,115.7774,115.0287,115.6476,195974.0
2021-11-30 15:10:00,115.86,116.04,115.7,116.02,333835.0,115.6576,115.8373,115.4979,115.8173,333835.0
2021-11-30 15:20:00,116.01,116.28,115.89,116.0,269268.0,115.8073,116.0768,115.6875,115.7973,269268.0
2021-11-30 15:30:00,116.0,116.67,115.97,116.21,322307.0,115.7973,116.4662,115.7674,116.007,322307.0
2021-11-30 15:40:00,116.22,116.47,116.1,116.31,260834.0,116.017,116.2665,115.8972,116.1068,260834.0
2021-11-30 15:50:00,116.31,116.5,116.15,116.28,525627.0,116.1068,116.2965,115.9471,116.0768,525627.0
2021-12-01 09:30:00,117.01,117.32,116.2,116.38,415869.0,116.8056,117.115,115.997,116.1767,415869.0
2021-12-01 09:40:00,116.32,116.77,115.96,116.4,248912.0,116.1168,116.566,115.7574,116.1966,248912.0
2021-12-01 09:50:00,116.38,116.59,116.15,116.42,134910.0,116.1767,116.3863,115.9471,116.2166,134910.0
2021-12-01 10:00:00,116.43,117.24,116.42,117.11,236375.0,116.2266,117.0352,116.2166,116.9054,236375.0
2021-12-01 10:10:00,117.13,117.49,116.85,117.13,186183.0,116.9254,117.2847,116.6459,116.9254,186183.0
2021-12-01 10:20:00,117.16,117.5,117.06,117.34,220874.0,116.9553,117.2947,116.8555,117.135,220874.0
2021-12-01 10:30:00,117.31,117.61,116.55,116.56,121328.0,117.105,117.4045,116.3464,116.3564,121328.0
2021-12-01 10:40:00,116.52,117.37,116.38,117.37,47787.0,116.3164,117.1649,116.1767,117.1649,47787.0
2021-12-01 10:50:00,117.37,117.81,117.32,117.8,67350.0,117.1649,117.6042,117.115,117.5942,67350.0
2021-12-01 11:00:00,117.82,118.1,117.75,117.81,57308.0,117.6142,117.8937,117.5443,117.6042,57308.0
2021-12-01 11:10:00,117.8,118.26,117.77,118.18,73721.0,117.5942,118.0534,117.5642,117.9735,73721.0
2021-12-01 11:20:00,118.17,118.19,117.85,117.88,68487.0,117.9635,117.9835,117.6441,117.6741,68487.0
2021-12-01 11:30:00,117.91,117.97,117.47,117.56,56954.0,117.704,117.7639,117.2648,117.3546,56954.0
2021-12-01 11:40:00,117.62,117.67,117.25,117.29,51642.0,117.4145,117.4644,117.0452,117.0851,51642.0
2021-12-01 11:50:00,117.25,117.25,116.5,116.65,71088.0,117.0452,117.0452,116.2965,116.4462,71088.0
2021-12-01 12:00:00,116.62,117.09,116.46,117.04,99648.0,116.4163,116.8854,116.2565,116.8355,99648.0
2021-12-01 12:10:00,117.0,117.4,116.92,117.28,58537.0,116.7956,117.1949,116.7157,117.0751,58537.0
2021-12-01 12:20:00,117.29,117.41,116.49,116.56,92396.0,117.0851,117.2049,116.2865,116.3564,92396.0
2021-12-01 12:30:00,116.59,117.14,116.57,116.82,84213.0,116.3863,116.9353,116.3663,116.6159,84213.0
2021-12-01 12:40:00,116.83,116.92,116.59,116.59,61535.0,116.6259,116.7157,116.3863,116.3863,61535.0
2021-12-01 12:50:00,116.6,116.63,115.8,115.86,211561.0,116.3963,116.4262,115.5977,115.6576,211561.0
2021-12-01 13:00:00,115.84,116.19,115.48,115.67,129292.0,115.6376,115.987,115.2782,115.4679,129292.0
2021-12-01 13:10:00,115.66,115.77,115.25,115.28,110611.0,115.4579,115.5677,115.0486,115.0786,110611.0
2021-12-01 13:20:00,115.29,115.88,115.28,115.7,74514.0,115.0886,115.6775,115.0786,115.4979,74514.0
2021-12-01 13:30:00,115.65,115.65,115.07,115.31,84076.0,115.4479,115.4479,114.869,115.1085,84076.0
2021-12-01 13:40:00,115.33,115.52,114.28,114.32,115226.0,115.1285,115.3182,114.0803,114.1203,115226.0
2021-12-01 13:50:00,114.35,115.38,114.35,115.32,202044.0,114.1502,115.1784,114.1502,115.1185,202044.0
2021-12-01 14:00:00,115.22,115.46,114.92,115.07,84083.0,115.0187,115.2583,114.7192,114.869,84083.0
2021-12-01 14:10:00,115.03,115.06,114.08,114.22,101720.0,114.829,114.859,113.8807,114.0204,101720.0
2021-12-01 14:20:00,114.23,115.19,114.22,115.14,95691.0,114.0304,114.9888,114.0204,114.9388,95691.0
2021-12-01 14:30:00,115.14,115.57,115.04,115.54,187919.0,114.9388,115.3681,114.839,115.3381,187919.0
2021-12-01 14:40:00,115.51,115.51,114.7,115.04,95185.0,115.3082,115.3082,114.4996,114.839,95185.0
2021-12-01 14:50:00,115.07,115.28,114.6,114.66,116740.0,114.869,115.0786,114.3998,114.4597,116740.0
2021-12-01 15:00:00,114.67,114.76,113.85,113.92,159084.0,114.4697,114.5595,113.6511,113.721,159084.0
2021-12-01 15:10:00,113.92,114.2,113.48,113.54,201333.0,113.721,114.0005,113.2817,113.3416,201333.0
2021-12-01 15:20:00,113.5,113.54,112.92,113.29,283082.0,113.3017,113.3416,112.7227,113.0921,283082.0
2021-12-01 15:30:00,113.28,113.47,112.98,113.44,212395.0,113.0821,113.2718,112.7826,113.2418,212395.0
2021-12-01 15:40:00,113.41,114.04,113.24,113.27,288130.0,113.2119,113.8408,113.0422,113.0721,288130.0
2021-12-01 15:50:00,113.26,113.26,112.02,112.02,820756.0,113.0621,113.0621,111.8243,111.8243,820756.0
2021-12-02 09:30:00,112.11,113.42,111.55,113.36,488131.0,111.9141,113.2218,111.3551,113.1619,488131.0
2021-12-02 09:40:00,113.37,113.9,112.87,113.56,209200.0,113.1719,113.701,112.6728,113.3616,209200.0
2021-12-02 09:50:00,113.59,114.21,113.28,113.81,230491.0,113.3915,114.0105,113.0821,113.6112,230491.0
2021-12-02 10:00:00,113.87,113.97,113.11,113.38,178164.0,113.6711,113.7709,112.9124,113.1819,178164.0
2021-12-02 10:10:00,113.39,113.43,112.44,112.44,166918.0,113.1919,113.2318,112.2436,112.2436,166918.0
2021-12-02 10:20:00,112.45,112.63,111.8,112.61,203792.0,112.2535,112.4332,111.6047,112.4133,203792.0
2021-12-02 10:30:00,112.59,112.89,111.32,111.44,181189.0,112.3933,112.6928,111.1255,111.2453,181189.0
2021-12-02 10:40:00,111.47,112.14,111.15,112.02,220098.0,111.2753,111.9441,110.9558,111.8243,220098.0
2021-12-02 10:50:00,112.07,113.38,112.01,113.25,221375.0,111.8742,113.1819,111.8143,113.0521,221375.0
2021-12-02 11:00:00,113.25,113.52,112.9,113.5,123424.0,113.0521,113.3217,112.7028,113.3017,123424.0
2021-12-02 11:10:00,113.49,113.86,113.34,113.51,70624.0,113.2917,113.6611,113.142,113.3117,70624.0
2021-12-02 11:20:00,113.53,113.75,113.32,113.72,77294.0,113.3317,113.5513,113.122,113.5213,77294.0
2021-12-02 11:30:00,113.77,113.86,112.58,113.11,240695.0,113.5712,113.6611,112.3833,112.9124,240695.0
2021-12-02 11:40:00,113.1,113.55,112.77,113.46,179244.0,112.9024,113.3516,112.573,113.2618,179244.0
2021-12-02 11:50:00,113.5,113.66,113.14,113.51,69391.0,113.3017,113.4614,112.9423,113.3117,69391.0
2021-12-02 12:00:00,113.47,113.57,113.06,113.5,50533.0,113.2718,113.3716,112.8625,113.3017,50533.0
2021-12-02 12:10:00,113.51,113.55,113.13,113.37,54490.0,113.3117,113.3516,112.9324,113.1719,54490.0
2021-12-02 12:20:00,113.4,113.75,113.27,113.44,77643.0,113.2019,113.5513,113.0721,113.2418,77643.0
2021-12-02 12:30:00,113.5,113.67,113.17,113.34,56485.0,113.3017,113.4714,112.9723,113.142,56485.0
2021-12-02 12:40:00,113.28,113.78,113.26,113.73,76645.0,113.0821,113.5812,113.0621,113.5313,76645.0
2021-12-02 12:50:00,113.73,113.76,113.05,113.19,63262.0,113.5313,113.5612,112.8525,112.9922,63262.0
2021-12-02 13:00:00,113.15,113.2,112.88,113.11,98936.0,112.9523,113.0022,112.6828,112.9124,98936.0
2021-12-02 13:10:00,113.1,113.4,112.93,113.21,41842.0,112.9024,113.2019,112.7327,113.0122,41842.0
2021-12-02 13:20:00,113.23,113.25,112.49,112.63,91492.0,113.0322,113.0521,112.2935,112.4332,91492.0
2021-12-02 13:30:00,112.64,113.21,112.39,113.16,80534.0,112.4432,113.0122,112.1936,112.9623,80534.0
2021-12-02 13:40:00,113.14,113.24,112.76,112.96,48862.0,112.9423,113.0422,112.563,112.7626,48862.0
2021-12-02 13:50:00,112.94,113.65,112.76,113.52,72885.0,112.7427,113.4514,112.563,113.3217,72885.0
2021-12-02 14:00:00,113.57,113.95,113.36,113.79,131930.0,113.3716,113.7509,113.1619,113.5912,131930.0
2021-12-02 14:10:00,113.8,113.83,113.43,113.73,69932.0,113.6012,113.6311,113.2318,113.5313,69932.0
2021-12-02 14:20:00,113.73,114.15,113.61,114.09,96172.0,113.5313,113.9506,113.4115,113.8907,96172.0
2021-12-02 14:30:00,114.05,114.3,113.77,114.04,81353.0,113.8507,114.1003,113.5712,113.8408,81353.0
2021-12-02 14:40:00,114.05,114.09,113.59,113.59,33538.0,113.8507,113.8907,113.3915,113.3915,33538.0
2021-12-02 14:50:00,113.62,113.94,113.4,113.82,133765.0,113.4215,113.7409,113.2019,113.6211,133765.0
2021-12-02 15:00:00,113.83,114.68,113.83,114.65,194238.0,113.6311,114.4796,113.6311,114.4497,194238.0
2021-12-02 15:10:00,114.66,114.69,114.22,114.35,85973.0,114.4597,114.4896,114.0204,114.1502,85973.0
2021-12-02 15:20:00,114.31,114.71,114.23,114.45,147058.0,114.1103,114.5096,114.0304,114.25,147058.0
2021-12-02 15:30:00,114.43,114.73,114.24,114.42,123799.0,114.2301,114.5296,114.0404,114.2201,123799.0
2021-12-02 15:40:00,114.42,114.72,114.29,114.64,157405.0,114.2201,114.5196,114.0903,114.4397,157405.0
2021-12-02 15:50:00,114.62,114.95,114.48,114.68,388215.0,114.4197,114.7492,114.28,114.4796,388215.0
2021-12-03 09:30:00,115.07,115.2,112.97,112.97,433688.0,114.869,114.9987,112.7726,112.7726,433688.0
2021-12-03 09:40:00,112.98,113.31,112.54,112.56,337004.0,112.7826,113.112,112.3434,112.3633,337004.0
2021-12-03 09:50:00,112.56,112.72,111.63,111.96,225864.0,112.3633,112.5231,111.435,111.7644,225864.0
2021-12-03 10:00:00,111.91,112.23,111.4,111.45,386282.0,111.7145,112.0339,111.2054,111.2553,386282.0
2021-12-03 10:10:00,111.47,112.93,111.43,112.72,331199.0,111.2753,112.7327,111.2353,112.5231,331199.0
2021-12-03 10:20:00,112.74,112.96,112.02,112.42,208796.0,112.543,112.7626,111.8243,112.2236,208796.0
2021-12-03 10:30:00,112.36,112.42,111.45,111.68,223929.0,112.1637,112.2236,111.2553,111.4849,223929.0
2021-12-03 10:40:00,111.68,111.74,110.66,110.96,413269.0,111.4849,111.5448,110.4667,110.7661,413269.0
2021-12-03 10:50:00,110.95,111.48,110.71,110.99,177256.0,110.7562,111.2852,110.5166,110.7961,177256.0
2021-12-03 11:00:00,111.01,111.43,110.62,111.0,232846.0,110.8161,111.2353,110.4267,110.8061,232846.0
2021-12-03 11:10:00,110.99,111.36,110.48,110.67,282079.0,110.7961,111.1654,110.287,110.4766,282079.0
2021-12-03 11:20:00,110.64,111.45,110.57,111.29,206910.0,110.4467,111.2553,110.3768,111.0956,206910.0
2021-12-03 11:30:00,111.22,111.71,110.93,111.61,142339.0,111.0257,111.5148,110.7362,111.415,142339.0
2021-12-03 11:40:00,111.6,111.76,110.93,111.15,127819.0,111.405,111.5647,110.7362,110.9558,127819.0
2021-12-03 11:50:00,111.16,111.16,110.07,110.11,177952.0,110.9658,110.9658,109.8777,109.9176,177952.0
2021-12-03 12:00:00,110.15,110.25,109.8,110.11,269282.0,109.9576,110.0574,109.6082,109.9176,269282.0
2021-12-03 12:10:00,110.13,110.58,109.94,110.35,129807.0,109.9376,110.3868,109.7479,110.1572,129807.0
2021-12-03 12:20:00,110.33,110.37,110.02,110.08,68577.0,110.1372,110.1772,109.8278,109.8877,68577.0
2021-12-03 12:30:00,110.05,110.51,109.6,110.45,215080.0,109.8577,110.3169,109.4085,110.257,215080.0
2021-12-03 12:40:00,110.48,110.88,110.28,110.56,108229.0,110.287,110.6863,110.0873,110.3668,108229.0
2021-12-03 12:50:00,110.52,110.71,110.2,110.6,120298.0,110.3269,110.5166,110.0075,110.4068,120298.0
2021-12-03 13:00:00,110.58,110.77,110.18,110.72,86116.0,110.3868,110.5765,109.9875,110.5266,86116.0
2021-12-03 13:10:00,110.72,111.47,110.68,111.43,724639.0,110.5266,111.2753,110.4866,111.2353,724639.0
2021-12-03 13:20:00,111.4,111.42,110.87,110.9,149249.0,111.2054,111.2253,110.6763,110.7062,149249.0
2021-12-03 13:30:00,110.88,110.88,110.38,110.62,184889.0,110.6863,110.6863,110.1872,110.4267,184889.0
2021-12-03 13:40:00,110.64,110.89,110.21,110.43,127137.0,110.4467,110.6963,110.0175,110.2371,127137.0
2021-12-03 13:50:00,110.47,110.77,110.32,110.38,82151.0,110.277,110.5765,110.1273,110.1872,82151.0
2021-12-03 14:00:00,110.4,110.69,110.0,110.06,132050.0,110.2071,110.4966,109.8078,109.8677,132050.0
2021-12-03 14:10:00,110.05,110.23,109.62,109.63,129343.0,109.8577,110.0374,109.4285,109.4385,129343.0
2021-12-03 14:20:00,109.65,110.27,109.51,109.97,163198.0,109.4584,110.0773,109.3187,109.7779,163198.0
2021-12-03 14:30:00,110.0,110.12,109.29,109.38,176625.0,109.8078,109.9276,109.0991,109.1889,176625.0
2021-12-03 14:40:00,109.39,109.93,109.39,109.53,209296.0,109.1989,109.7379,109.1989,109.3386,209296.0
2021-12-03 14:50:00,109.52,109.65,109.18,109.21,218621.0,109.3287,109.4584,108.9893,109.0192,218621.0
2021-12-03 15:00:00,109.2,109.23,108.71,108.86,328302.0,109.0092,109.0392,108.5201,108.6698,328302.0
2021-12-03 15:10:00,108.94,109.28,108.88,108.95,221707.0,108.7497,109.0891,108.6898,108.7597,221707.0
2021-12-03 15:20:00,109.02,109.6,109.02,109.34,260564.0,108.8295,109.4085,108.8295,109.149,260564.0
2021-12-03 15:30:00,109.35,109.65,109.29,109.46,290866.0,109.159,109.4584,109.0991,109.2688,290866.0
2021-12-03 15:40:00,109.47,109.54,108.85,109.01,370678.0,109.2787,109.3486,108.6598,108.8195,370678.0
2021-12-03 15:50:00,109.05,109.56,108.73,109.5,737156.0,108.8595,109.3686,108.54,109.3087,737156.0
2021-12-06 09:30:00,109.4,109.46,106.92,107.35,632832.0,109.2089,109.2688,106.7332,107.1624,632832.0
2021-12-06 09:40:00,107.34,109.13,107.27,108.1,537619.0,107.1525,108.9393,107.0826,107.9111,537619.0
2021-12-06 09:50:00,108.03,109.32,107.96,108.62,277712.0,107.8413,109.129,107.7714,108.4302,277712.0
2021-12-06 10:00:00,108.65,109.12,107.83,108.69,331333.0,108.4602,108.9294,107.6416,108.5001,331333.0
2021-12-06 10:10:00,108.66,109.42,108.6,108.68,212025.0,108.4702,109.2288,108.4103,108.4901,212025.0
2021-12-06 10:20:00,108.66,109.47,108.62,109.16,242719.0,108.4702,109.2787,108.4302,108.9693,242719.0
2021-12-06 10:30:00,109.22,109.32,107.99,108.14,224822.0,109.0292,109.129,107.8013,107.9511,224822.0
2021-12-06 10:40:00,108.13,108.56,107.71,108.48,162455.0,107.9411,108.3703,107.5218,108.2905,162455.0
2021-12-06 10:50:00,108.45,108.7,107.86,108.59,167127.0,108.2605,108.5101,107.6716,108.4003,167127.0
2021-12-06 11:00:00,108.57,108.58,107.91,108.06,114447.0,108.3803,108.3903,107.7215,107.8712,114447.0
2021-12-06 11:10:00,108.1,108.31,107.49,108.03,254107.0,107.9111,108.1208,107.3022,107.8413,254107.0
2021-12-06 11:20:00,108.01,108.19,107.72,108.01,169991.0,107.8213,108.001,107.5318,107.8213,169991.0
2021-12-06 11:30:00,108.02,108.4,107.96,108.02,134049.0,107.8313,108.2106,107.7714,107.8313,134049.0
2021-12-06 11:40:00,108.07,108.2,107.35,107.45,182489.0,107.8812,108.011,107.1624,107.2623,182489.0
2021-12-06 11:50:00,107.44,107.72,107.15,107.63,171102.0,107.2523,107.5318,106.9628,107.442,171102.0
2021-12-06 12:00:00,107.71,107.92,107.52,107.72,126642.0,107.5218,107.7315,107.3322,107.5318,126642.0
2021-12-06 12:10:00,107.71,108.5,107.64,108.32,207464.0,107.5218,108.3104,107.4519,108.1308,207464.0
2021-12-06 12:20:00,108.28,108.48,108.02,108.41,126079.0,108.0908,108.2905,107.8313,108.2206,126079.0
2021-12-06 12:30:00,108.44,108.76,108.4,108.71,146089.0,108.2505,108.57,108.2106,108.5201,146089.0
2021-12-06 12:40:00,108.74,108.97,108.59,108.87,111031.0,108.55,108.7796,108.4003,108.6798,111031.0
2021-12-06 12:50:00,108.84,109.1,108.64,109.09,112928.0,108.6498,108.9094,108.4502,108.8994,112928.0
2021-12-06 13:00:00,109.09,109.55,108.96,109.49,154158.0,108.8994,109.3586,108.7696,109.2987,154158.0
2021-12-06 13:10:00,109.53,109.9,109.52,109.75,176856.0,109.3386,109.708,109.3287,109.5583,176856.0
2021-12-06 13:20:00,109.76,110.27,109.56,110.18,173495.0,109.5682,110.0773,109.3686,109.9875,173495.0
2021-12-06 13:30:00,110.19,110.42,109.95,109.96,132247.0,109.9975,110.2271,109.7579,109.7679,132247.0
2021-12-06 13:40:00,109.96,110.07,109.76,110.0,72413.0,109.7679,109.8777,109.5682,109.8078,72413.0
2021-12-06 13:50:00,110.0,110.15,109.75,109.98,96773.0,109.8078,109.9576,109.5583,109.7879,96773.0
2021-12-06 14:00:00,110.02,110.3,109.81,109.93,118988.0,109.8278,110.1073,109.6182,109.7379,118988.0
2021-12-06 14:10:00,109.93,110.52,109.93,110.18,196687.0,109.7379,110.3269,109.7379,109.9875,196687.0
2021-12-06 14:20:00,110.2,110.22,109.83,110.0,103758.0,110.0075,110.0274,109.6381,109.8078,103758.0
2021-12-06 14:30:00,110.0,110.18,109.68,109.7,119951.0,109.8078,109.9875,109.4884,109.5083,119951.0
2021-12-06 14:40:00,109.7,109.72,109.25,109.38,196406.0,109.5083,109.5283,109.0591,109.1889,196406.0
2021-12-06 14:50:00,109.39,109.58,109.22,109.48,128067.0,109.1989,109.3886,109.0292,109.2887,128067.0
2021-12-06 15:00:00,109.49,109.62,109.13,109.56,180994.0,109.2987,109.4285,108.9393,109.3686,180994.0
2021-12-06 15:10:00,109.53,110.14,109.48,109.98,168997.0,109.3386,109.9476,109.2887,109.7879,168997.0
2021-12-06 15:20:00,109.98,109.98,109.52,109.66,233529.0,109.7879,109.7879,109.3287,109.4684,233529.0
2021-12-06 15:30:00,109.66,109.75,109.22,109.58,203496.0,109.4684,109.5583,109.0292,109.3886,203496.0
2021-12-06 15:40:00,109.57,109.77,109.42,109.69,240225.0,109.3786,109.5782,109.2288,109.4984,240225.0
2021-12-06 15:50:00,109.67,109.79,109.45,109.58,398089.0,109.4784,109.5982,109.2588,109.3886,398089.0
2021-12-07 09:30:00,111.69,113.21,111.69,113.19,591625.0,111.4949,113.0122,111.4949,112.9922,591625.0
2021-12-07 09:40:00,113.19,114.11,113.08,114.09,474442.0,112.9922,113.9106,112.8824,113.8907,474442.0
2021-12-07 09:50:00,114.09,114.28,113.64,113.86,442392.0,113.8907,114.0803,113.4415,113.6611,442392.0
2021-12-07 10:00:00,113.89,114.1,113.48,114.1,179388.0,113.691,113.9007,113.2817,113.9007,179388.0
2021-12-07 10:10:00,114.11,114.17,113.75,113.91,268110.0,113.9106,113.9705,113.5513,113.711,268110.0
2021-12-07 10:20:00,113.91,114.6,113.8,114.43,207221.0,113.711,114.3998,113.6012,114.2301,207221.0
2021-12-07 10:30:00,114.44,115.05,114.27,114.93,185675.0,114.2401,114.849,114.0704,114.7292,185675.0
2021-12-07 10:40:00,114.96,115.1,114.56,114.57,196576.0,114.7592,114.8989,114.3599,114.3698,196576.0
2021-12-07 10:50:00,114.59,115.01,114.35,114.6,306129.0,114.3898,114.8091,114.1502,114.3998,306129.0
2021-12-07 11:00:00,114.62,115.08,114.61,114.72,137595.0,114.4197,114.8789,114.4098,114.5196,137595.0
2021-12-07 11:10:00,114.72,114.87,114.53,114.87,136552.0,114.5196,114.6693,114.3299,114.6693,136552.0
2021-12-07 11:20:00,114.85,114.95,114.42,114.65,259643.0,114.6493,114.7492,114.2201,114.4497,259643.0
2021-12-07 11:30:00,114.64,115.43,114.47,115.32,182297.0,114.4397,115.2283,114.27,115.1185,182297.0
2021-12-07 11:40:00,115.33,115.45,115.01,115.01,112335.0,115.1285,115.2483,114.8091,114.8091,112335.0
2021-12-07 11:50:00,115.01,115.59,115.01,115.56,187523.0,114.8091,115.3881,114.8091,115.3581,187523.0
2021-12-07 12:00:00,115.55,115.86,115.45,115.72,115812.0,115.3481,115.6576,115.2483,115.5178,115812.0
2021-12-07 12:10:00,115.74,115.83,115.5,115.72,126351.0,115.5378,115.6276,115.2982,115.5178,126351.0
2021-12-07 12:20:00,115.73,115.98,115.63,115.77,118855.0,115.5278,115.7774,115.428,115.5677,118855.0
2021-12-07 12:30:00,115.77,116.08,115.71,116.05,79816.0,115.5677,115.8772,115.5078,115.8472,79816.0
2021-12-07 12:40:00,116.04,116.04,115.69,116.01,106568.0,115.8373,115.8373,115.4879,115.8073,106568.0
2021-12-07 12:50:00,116.01,116.24,115.94,116.12,122383.0,115.8073,116.0369,115.7374,115.9171,122383.0
2021-12-07 13:00:00,116.12,116.12,115.62,115.64,165962.0,115.9171,115.9171,115.418,115.438,165962.0
2021-12-07 13:10:00,115.66,115.93,115.49,115.88,170811.0,115.4579,115.7275,115.2882,115.6775,170811.0
2021-12-07 13:20:00,115.9,115.99,115.57,115.61,152271.0,115.6975,115.7874,115.3681,115.408,152271.0
2021-12-07 13:30:00,115.6,115.95,115.45,115.85,174773.0,115.398,115.7474,115.2483,115.6476,174773.0
2021-12-07 13:40:00,115.86,116.0,115.76,115.93,83749.0,115.6576,115.7973,115.5578,115.7275,83749.0
2021-12-07 13:50:00,115.93,116.31,115.89,116.16,202423.0,115.7275,116.1068,115.6875,115.9571,202423.0
2021-12-07 14:00:00,116.16,116.45,116.08,116.35,204641.0,115.9571,116.2466,115.8772,116.1467,204641.0
2021-12-07 14:10:00,116.36,116.55,116.26,116.46,182418.0,116.1567,116.3464,116.0569,116.2565,182418.0
2021-12-07 14:20:00,116.47,116.71,116.23,116.6,168565.0,116.2665,116.5061,116.0269,116.3963,168565.0
2021-12-07 14:30:00,116.62,116.89,116.54,116.69,166625.0,116.4163,116.6858,116.3364,116.4861,166625.0
2021-12-07 14:40:00,116.72,116.8,116.51,116.61,172683.0,116.5161,116.5959,116.3064,116.4063,172683.0
2021-12-07 14:50:00,116.6,116.8,116.45,116.73,270280.0,116.3963,116.5959,116.2466,116.5261,270280.0
2021-12-07 15:00:00,116.72,116.86,116.14,116.17,202892.0,116.5161,116.6558,115.9371,115.967,202892.0
2021-12-07 15:10:00,116.17,116.19,115.63,115.68,208074.0,115.967,115.987,115.428,115.4779,208074.0
2021-12-07 15:20:00,115.69,115.87,115.24,115.44,246545.0,115.4879,115.6676,115.0387,115.2383,246545.0
2021-12-07 15:30:00,115.43,115.47,114.56,114.63,515516.0,115.2283,115.2683,114.3599,114.4297,515516.0
2021-12-07 15:40:00,114.63,114.99,114.51,114.54,368080.0,114.4297,114.7891,114.3099,114.3399,368080.0
2021-12-07 15:50:00,114.54,115.15,114.35,115.09,649275.0,114.3399,114.9488,114.1502,114.8889,649275.0
2021-12-08 09:30:00,115.5,115.53,113.73,114.17,509427.0,115.2982,115.3282,113.5313,113.9705,509427.0
2021-12-08 09:40:00,114.17,115.15,114.1,115.06,202718.0,113.9705,114.9488,113.9007,114.859,202718.0
2021-12-08 09:50:00,115.05,115.25,114.38,114.41,206004.0,114.849,115.0486,114.1802,114.2101,206004.0
2021-12-08 10:00:00,114.38,114.6,113.87,114.31,167505.0,114.1802,114.3998,113.6711,114.1103,167505.0
2021-12-08 10:10:00,114.29,114.92,114.25,114.82,176054.0,114.0903,114.7192,114.0504,114.6194,176054.0
2021-12-08 10:20:00,114.81,115.82,114.8,115.41,263259.0,114.6094,115.6177,114.5994,115.2084,263259.0
2021-12-08 10:30:00,115.42,115.83,115.39,115.46,172891.0,115.2183,115.6276,115.1884,115.2583,172891.0
2021-12-08 10:40:00,115.45,115.5,114.64,114.9,207339.0,115.2483,115.2982,114.4397,114.6993,207339.0
2021-12-08 10:50:00,114.96,115.8,114.86,115.72,202986.0,114.7592,115.5977,114.6593,115.5178,202986.0
2021-12-08 11:00:00,115.69,116.02,115.61,115.94,92659.0,115.4879,115.8173,115.408,115.7374,92659.0
2021-12-08 11:10:00,115.96,116.49,115.95,116.17,156802.0,115.7574,116.2865,115.7474,115.967,156802.0
2021-12-08 11:20:00,116.21,116.45,116.07,116.23,123692.0,116.007,116.2466,115.8672,116.0269,123692.0
2021-12-08 11:30:00,116.24,116.7,116.1,116.69,189037.0,116.0369,116.4961,115.8972,116.4861,189037.0
2021-12-08 11:40:00,116.68,116.78,116.39,116.68,102194.0,116.4761,116.576,116.1867,116.4761,102194.0
2021-12-08 11:50:00,116.65,116.88,116.49,116.57,206422.0,116.4462,116.6758,116.2865,116.3663,206422.0
2021-12-08 12:00:00,116.51,116.73,116.45,116.58,105401.0,116.3064,116.5261,116.2466,116.3763,105401.0
2021-12-08 12:10:00,116.58,116.66,116.42,116.55,149919.0,116.3763,116.4562,116.2166,116.3464,149919.0
2021-12-08 12:20:00,116.52,116.56,116.18,116.31,126498.0,116.3164,116.3564,115.977,116.1068,126498.0
2021-12-08 12:30:00,116.31,116.31,116.06,116.2,70732.0,116.1068,116.1068,115.8572,115.997,70732.0
2021-12-08 12:40:00,116.15,116.38,116.11,116.33,59756.0,115.9471,116.1767,115.9071,116.1268,59756.0
2021-12-08 12:50:00,116.32,116.47,116.25,116.37,58623.0,116.1168,116.2665,116.0469,116.1667,58623.0
2021-12-08 13:00:00,116.32,116.63,116.32,116.63,65891.0,116.1168,116.4262,116.1168,116.4262,65891.0
2021-12-08 13:10:00,116.63,117.05,116.54,117.03,112835.0,116.4262,116.8455,116.3364,116.8255,112835.0
2021-12-08 13:20:00,117.03,117.08,116.86,116.93,126879.0,116.8255,116.8754,116.6558,116.7257,126879.0
2021-12-08 13:30:00,116.93,116.95,116.81,116.86,62501.0,116.7257,116.7457,116.6059,116.6558,62501.0
2021-12-08 13:40:00,116.86,117.11,116.85,117.01,70659.0,116.6558,116.9054,116.6459,116.8056,70659.0
2021-12-08 13:50:00,117.03,117.04,116.53,116.67,93674.0,116.8255,116.8355,116.3264,116.4662,93674.0
2021-12-08 14:00:00,116.67,116.93,116.54,116.66,94738.0,116.4662,116.7257,116.3364,116.4562,94738.0
2021-12-08 14:10:00,116.66,116.73,116.29,116.5,121473.0,116.4562,116.5261,116.0868,116.2965,121473.0
2021-12-08 14:20:00,116.48,116.58,116.29,116.51,108514.0,116.2765,116.3763,116.0868,116.3064,108514.0
2021-12-08 14:30:00,116.5,117.14,116.5,117.11,115329.0,116.2965,116.9353,116.2965,116.9054,115329.0
2021-12-08 14:40:00,117.09,117.11,116.78,116.91,105678.0,116.8854,116.9054,116.576,116.7057,105678.0
2021-12-08 14:50:00,116.91,117.04,116.62,116.96,114463.0,116.7057,116.8355,116.4163,116.7557,114463.0
2021-12-08 15:00:00,116.93,116.99,116.35,116.37,132526.0,116.7257,116.7856,116.1467,116.1667,132526.0
2021-12-08 15:10:00,116.39,116.68,116.37,116.62,100599.0,116.1867,116.4761,116.1667,116.4163,100599.0
2021-12-08 15:20:00,116.63,116.93,116.52,116.65,119776.0,116.4262,116.7257,116.3164,116.4462,119776.0
2021-12-08 15:30:00,116.66,116.75,116.19,116.45,174907.0,116.4562,116.546,115.987,116.2466,174907.0
2021-12-08 15:40:00,116.45,116.49,115.86,116.27,391861.0,116.2466,116.2865,115.6576,116.0669,391861.0
2021-12-08 15:50:00,116.27,116.93,116.27,116.66,725285.0,116.0669,116.7257,116.0669,116.4562,725285.0
2021-12-09 09:30:00,115.93,116.44,115.34,116.32,301569.0,115.7275,116.2366,115.1385,116.1168,301569.0
2021-12-09 09:40:00,116.27,116.5,115.72,115.93,231767.0,116.0669,116.2965,115.5178,115.7275,231767.0
2021-12-09 09:50:00,115.93,116.14,115.29,115.78,153581.0,115.7275,115.9371,115.0886,115.5777,153581.0
2021-12-09 10:00:00,115.84,116.77,115.71,116.44,229171.0,115.6376,116.566,115.5078,116.2366,229171.0
2021-12-09 10:10:00,116.43,116.54,115.64,115.78,211916.0,116.2266,116.3364,115.438,115.5777,211916.0
2021-12-09 10:20:00,115.81,116.02,115.45,115.45,104078.0,115.6077,115.8173,115.2483,115.2483,104078.0
2021-12-09 10:30:00,115.45,115.65,115.11,115.13,98661.0,115.2483,115.4479,114.9089,114.9289,98661.0
2021-12-09 10:40:00,115.14,115.24,114.91,115.2,188425.0,114.9388,115.0387,114.7092,114.9987,188425.0
2021-12-09 10:50:00,115.21,115.21,114.78,115.07,125892.0,115.0087,115.0087,114.5795,114.869,125892.0
2021-12-09 11:00:00,115.09,115.19,114.77,115.19,127595.0,114.8889,114.9888,114.5695,114.9888,127595.0
2021-12-09 11:10:00,115.19,115.19,114.78,114.84,82801.0,114.9888,114.9888,114.5795,114.6394,82801.0
2021-12-09 11:20:00,114.83,115.39,114.72,115.35,69446.0,114.6294,115.1884,114.5196,115.1485,69446.0
2021-12-09 11:30:00,115.37,115.42,115.01,115.06,98898.0,115.1684,115.2183,114.8091,114.859,98898.0
2021-12-09 11:40:00,115.07,115.09,114.79,114.84,148968.0,114.869,114.8889,114.5895,114.6394,148968.0
2021-12-09 11:50:00,114.84,114.97,114.56,114.65,88052.0,114.6394,114.7691,114.3599,114.4497,88052.0
2021-12-09 12:00:00,114.61,114.74,114.2,114.29,85030.0,114.4098,114.5395,114.0005,114.0903,85030.0
2021-12-09 12:10:00,114.28,114.33,114.13,114.15,69532.0,114.0803,114.1303,113.9306,113.9506,69532.0
2021-12-09 12:20:00,114.15,114.43,114.13,114.34,34600.0,113.9506,114.2301,113.9306,114.1402,34600.0
2021-12-09 12:30:00,114.32,114.4,114.24,114.33,68636.0,114.1203,114.2001,114.0404,114.1303,68636.0
2021-12-09 12:40:00,114.34,114.69,114.26,114.63,62341.0,114.1402,114.4896,114.0604,114.4297,62341.0
2021-12-09 12:50:00,114.61,114.64,114.36,114.57,33986.0,114.4098,114.4397,114.1602,114.3698,33986.0
2021-12-09 13:00:00,114.56,114.57,114.14,114.22,85476.0,114.3599,114.3698,113.9406,114.0204,85476.0
2021-12-09 13:10:00,114.27,114.34,114.19,114.27,25545.0,114.0704,114.1402,113.9905,114.0704,25545.0
2021-12-09 13:20:00,114.26,114.26,113.8,113.86,125666.0,114.0604,114.0604,113.6012,113.6611,125666.0
2021-12-09 13:30:00,113.84,114.09,113.8,114.02,59279.0,113.6411,113.8907,113.6012,113.8208,59279.0
2021-12-09 13:40:00,114.0,114.02,112.93,113.01,142966.0,113.8008,113.8208,112.7327,112.8126,142966.0
2021-12-09 13:50:00,112.99,113.55,112.81,113.38,228893.0,112.7926,113.3516,112.6129,113.1819,228893.0
2021-12-09 14:00:00,113.36,113.84,113.36,113.8,143854.0,113.1619,113.6411,113.1619,113.6012,143854.0
2021-12-09 14:10:00,113.82,113.93,113.62,113.7,114993.0,113.6211,113.731,113.4215,113.5014,114993.0
2021-12-09 14:20:00,113.68,113.75,113.16,113.28,80651.0,113.4814,113.5513,112.9623,113.0821,80651.0
2021-12-09 14:30:00,113.22,113.31,113.05,113.09,97003.0,113.0222,113.112,112.8525,112.8924,97003.0
2021-12-09 14:40:00,113.1,113.32,113.01,113.15,62535.0,112.9024,113.122,112.8126,112.9523,62535.0
2021-12-09 14:50:00,113.16,113.28,112.88,112.9,52967.0,112.9623,113.0821,112.6828,112.7028,52967.0
2021-12-09 15:00:00,112.9,113.11,112.58,112.62,133588.0,112.7028,112.9124,112.3833,112.4232,133588.0
2021-12-09 15:10:00,112.62,112.68,112.34,112.62,201248.0,112.4232,112.4831,112.1437,112.4232,201248.0
2021-12-09 15:20:00,112.58,112.62,112.02,112.2,233002.0,112.3833,112.4232,111.8243,112.004,233002.0
2021-12-09 15:30:00,112.22,112.62,111.9,112.06,326164.0,112.0239,112.4232,111.7045,111.8642,326164.0
2021-12-09 15:40:00,112.05,112.52,112.0,112.36,295032.0,111.8542,112.3234,111.8043,112.1637,295032.0
2021-12-09 15:50:00,112.36,112.46,111.55,111.78,633252.0,112.1637,112.2635,111.3551,111.5847,633252.0
2021-12-10 09:30:00,112.44,113.32,112.01,113.01,458836.0,112.2436,113.122,111.8143,112.8126,458836.0
2021-12-10 09:40:00,113.06,113.3,111.56,111.57,198715.0,112.8625,113.1021,111.3651,111.3751,198715.0
2021-12-10 09:50:00,111.59,112.01,110.96,111.24,287196.0,111.395,111.8143,110.7661,111.0457,287196.0
2021-12-10 10:00:00,111.23,111.91,111.21,111.85,230170.0,111.0357,111.7145,111.0157,111.6546,230170.0
2021-12-10 10:10:00,111.87,112.83,111.71,112.57,322146.0,111.6746,112.6329,111.5148,112.3733,322146.0
2021-12-10 10:20:00,112.59,112.73,111.83,112.03,92374.0,112.3933,112.533,111.6346,111.8343,92374.0
2021-12-10 10:30:00,112.03,112.03,110.88,111.13,204619.0,111.8343,111.8343,110.6863,110.9358,204619.0
2021-12-10 10:40:00,111.19,111.4,110.95,110.95,130816.0,110.9957,111.2054,110.7562,110.7562,130816.0
2021-12-10 10:50:00,111.0,111.52,110.95,111.36,104840.0,110.8061,111.3252,110.7562,111.1654,104840.0
2021-12-10 11:00:00,111.32,111.42,110.53,110.67,117735.0,111.1255,111.2253,110.3369,110.4766,117735.0
2021-12-10 11:10:00,110.68,110.87,110.28,110.74,170439.0,110.4866,110.6763,110.0873,110.5465,170439.0
2021-12-10 11:20:00,110.67,110.87,110.61,110.71,106926.0,110.4766,110.6763,110.4168,110.5166,106926.0
2021-12-10 11:30:00,110.74,110.94,110.64,110.85,84657.0,110.5465,110.7462,110.4467,110.6563,84657.0
2021-12-10 11:40:00,110.84,111.41,110.71,111.37,67912.0,110.6464,111.2154,110.5166,111.1754,67912.0
2021-12-10 11:50:00,111.39,111.54,110.86,111.05,118958.0,111.1954,111.3451,110.6663,110.856,118958.0
2021-12-10 12:00:00,111.05,111.41,110.94,111.18,89689.0,110.856,111.2154,110.7462,110.9858,89689.0
2021-12-10 12:10:00,111.2,111.41,111.06,111.11,68476.0,111.0057,111.2154,110.866,110.9159,68476.0
2021-12-10 12:20:00,111.18,111.33,111.12,111.17,53703.0,110.9858,111.1355,110.9259,110.9758,53703.0
2021-12-10 12:30:00,111.21,111.25,110.73,110.81,83762.0,111.0157,111.0556,110.5365,110.6164,83762.0
2021-12-10 12:40:00,110.81,110.99,110.77,110.95,56559.0,110.6164,110.7961,110.5765,110.7562,56559.0
2021-12-10 12:50:00,110.94,111.17,110.93,111.03,64876.0,110.7462,110.9758,110.7362,110.836,64876.0
2021-12-10 13:00:00,111.02,111.28,110.96,111.22,53839.0,110.826,111.0856,110.7661,111.0257,53839.0
2021-12-10 13:10:00,111.22,111.37,111.15,111.33,42786.0,111.0257,111.1754,110.9558,111.1355,42786.0
2021-12-10 13:20:00,111.3,111.35,111.13,111.29,41782.0,111.1055,111.1555,110.9358,111.0956,41782.0
2021-12-10 13:30:00,111.28,111.3,110.79,110.84,73713.0,111.0856,111.1055,110.5964,110.6464,73713.0
2021-12-10 13:40:00,110.84,111.11,110.76,110.96,81292.0,110.6464,110.9159,110.5665,110.7661,81292.0
2021-12-10 13:50:00,110.98,111.12,110.96,111.0,41369.0,110.7861,110.9259,110.7661,110.8061,41369.0
2021-12-10 14:00:00,111.0,111.09,110.71,110.73,34057.0,110.8061,110.8959,110.5166,110.5365,34057.0
2021-12-10 14:10:00,110.74,110.82,110.64,110.67,36519.0,110.5465,110.6264,110.4467,110.4766,36519.0
2021-12-10 14:20:00,110.67,110.75,110.3,110.51,65515.0,110.4766,110.5565,110.1073,110.3169,65515.0
2021-12-10 14:30:00,110.49,110.75,110.38,110.68,52151.0,110.297,110.5565,110.1872,110.4866,52151.0
2021-12-10 14:40:00,110.69,110.82,110.58,110.68,74851.0,110.4966,110.6264,110.3868,110.4866,74851.0
2021-12-10 14:50:00,110.67,110.73,110.35,110.4,42308.0,110.4766,110.5365,110.1572,110.2071,42308.0
2021-12-10 15:00:00,110.38,110.38,110.11,110.2,142405.0,110.1872,110.1872,109.9176,110.0075,142405.0
2021-12-10 15:10:00,110.2,110.26,110.01,110.04,86658.0,110.0075,110.0674,109.8178,109.8477,86658.0
2021-12-10 15:20:00,110.04,110.14,109.84,109.91,220307.0,109.8477,109.9476,109.6481,109.718,220307.0
2021-12-10 15:30:00,109.91,110.08,109.69,109.9,318412.0,109.718,109.8877,109.4984,109.708,318412.0
2021-12-10 15:40:00,109.9,110.21,109.89,109.98,233495.0,109.708,110.0175,109.698,109.7879,233495.0
2021-12-10 15:50:00,109.99,110.0,109.51,109.9,508719.0,109.7978,109.8078,109.3187,109.708,508719.0
2021-12-13 09:30:00,110.5,111.25,109.61,110.38,563610.0,110.3069,111.0556,109.4185,110.1872,563610.0
2021-12-13 09:40:00,110.36,111.46,110.21,111.0,276300.0,110.1672,111.2653,110.0175,110.8061,276300.0
2021-12-13 09:50:00,110.87,111.7,110.35,111.62,241103.0,110.6763,111.5048,110.1572,111.425,241103.0
2021-12-13 10:00:00,111.65,112.35,111.11,111.87,262455.0,111.4549,112.1537,110.9159,111.6746,262455.0
2021-12-13 10:10:00,111.77,112.35,111.48,111.7,216311.0,111.5747,112.1537,111.2852,111.5048,216311.0
2021-12-13 10:20:00,111.7,112.0,111.3,111.4,234983.0,111.5048,111.8043,111.1055,111.2054,234983.0
2021-12-13 10:30:00,111.35,111.68,111.18,111.51,239886.0,111.1555,111.4849,110.9858,111.3152,239886.0
2021-12-13 10:40:00,111.54,111.75,111.42,111.54,52945.0,111.3451,111.5548,111.2253,111.3451,52945.0
2021-12-13 10:50:00,111.53,111.61,110.64,110.78,213867.0,111.3351,111.415,110.4467,110.5865,213867.0
2021-12-13 11:00:00,110.75,110.92,110.58,110.71,91975.0,110.5565,110.7262,110.3868,110.5166,91975.0
2021-12-13 11:10:00,110.73,110.79,110.08,110.19,111188.0,110.5365,110.5964,109.8877,109.9975,111188.0
2021-12-13 11:20:00,110.18,110.24,109.64,109.77,294781.0,109.9875,110.0474,109.4484,109.5782,294781.0
2021-12-13 11:30:00,109.78,109.9,109.32,109.34,184162.0,109.5882,109.708,109.129,109.149,184162.0
2021-12-13 11:40:00,109.35,109.45,108.9,108.9,102829.0,109.159,109.2588,108.7097,108.7097,102829.0
2021-12-13 11:50:00,108.92,109.03,108.5,108.94,138043.0,108.7297,108.8395,108.3104,108.7497,138043.0
2021-12-13 12:00:00,108.94,108.99,108.41,108.97,117586.0,108.7497,108.7996,108.2206,108.7796,117586.0
2021-12-13 12:10:00,108.97,109.06,108.78,108.93,139291.0,108.7796,108.8695,108.59,108.7397,139291.0
2021-12-13 12:20:00,108.92,109.48,108.87,109.46,76485.0,108.7297,109.2887,108.6798,109.2688,76485.0
2021-12-13 12:30:00,109.48,109.85,109.44,109.79,191717.0,109.2887,109.6581,109.2488,109.5982,191717.0
2021-12-13 12:40:00,109.78,109.84,109.4,109.41,144895.0,109.5882,109.6481,109.2089,109.2188,144895.0
2021-12-13 12:50:00,109.41,109.48,109.18,109.42,67030.0,109.2188,109.2887,108.9893,109.2288,67030.0
2021-12-13 13:00:00,109.41,109.6,109.3,109.37,54806.0,109.2188,109.4085,109.109,109.1789,54806.0
2021-12-13 13:10:00,109.37,109.77,109.37,109.62,35516.0,109.1789,109.5782,109.1789,109.4285,35516.0
2021-12-13 13:20:00,109.63,109.68,109.47,109.68,39278.0,109.4385,109.4884,109.2787,109.4884,39278.0
2021-12-13 13:30:00,109.69,109.76,109.51,109.68,137607.0,109.4984,109.5682,109.3187,109.4884,137607.0
2021-12-13 13:40:00,109.69,110.47,109.69,110.3,173736.0,109.4984,110.277,109.4984,110.1073,173736.0
2021-12-13 13:50:00,110.3,110.49,110.18,110.3,50775.0,110.1073,110.297,109.9875,110.1073,50775.0
2021-12-13 14:00:00,110.31,110.34,109.99,110.18,110229.0,110.1173,110.1472,109.7978,109.9875,110229.0
2021-12-13 14:10:00,110.2,110.56,110.17,110.55,53841.0,110.0075,110.3668,109.9775,110.3569,53841.0
2021-12-13 14:20:00,110.54,110.79,110.36,110.53,105695.0,110.3469,110.5964,110.1672,110.3369,105695.0
2021-12-13 14:30:00,110.54,110.56,110.26,110.35,129804.0,110.3469,110.3668,110.0674,110.1572,129804.0
2021-12-13 14:40:00,110.32,110.55,110.28,110.44,46105.0,110.1273,110.3569,110.0873,110.2471,46105.0
2021-12-13 14:50:00,110.44,110.9,110.41,110.78,112763.0,110.2471,110.7062,110.2171,110.5865,112763.0
2021-12-13 15:00:00,110.81,111.26,110.76,111.2,99327.0,110.6164,111.0656,110.5665,111.0057,99327.0
2021-12-13 15:10:00,111.17,111.53,111.11,111.21,96048.0,110.9758,111.3351,110.9159,111.0157,96048.0
2021-12-13 15:20:00,111.27,111.49,111.03,111.25,112793.0,111.0756,111.2952,110.836,111.0556,112793.0
2021-12-13 15:30:00,111.24,111.54,111.22,111.34,107867.0,111.0457,111.3451,111.0257,111.1455,107867.0
2021-12-13 15:40:00,111.32,111.52,111.02,111.09,262015.0,111.1255,111.3252,110.826,110.8959,262015.0
2021-12-13 15:50:00,111.08,111.15,110.79,110.9,380126.0,110.8859,110.9558,110.5964,110.7062,380126.0
2021-12-14 09:30:00,109.27,109.76,108.35,109.64,491511.0,109.0791,109.5682,108.1607,109.4484,491511.0
2021-12-14 09:40:00,109.7,109.7,108.59,109.21,300754.0,109.5083,109.5083,108.4003,109.0192,300754.0
2021-12-14 09:50:00,109.24,110.12,108.9,109.65,395067.0,109.0491,109.9276,108.7097,109.4584,395067.0
2021-12-14 10:00:00,109.66,109.76,109.09,109.55,138727.0,109.4684,109.5682,108.8994,109.3586,138727.0
2021-12-14 10:10:00,109.54,109.67,109.18,109.34,140282.0,109.3486,109.4784,108.9893,109.149,140282.0
2021-12-14 10:20:00,109.33,110.63,109.33,110.14,278075.0,109.139,110.4367,109.139,109.9476,278075.0
2021-12-14 10:30:00,110.11,110.18,109.77,109.8,173607.0,109.9176,109.9875,109.5782,109.6082,173607.0
2021-12-14 10:40:00,109.79,109.82,109.23,109.39,280673.0,109.5982,109.6281,109.0392,109.1989,280673.0
2021-12-14 10:50:00,109.39,109.41,108.88,109.18,138976.0,109.1989,109.2188,108.6898,108.9893,138976.0
2021-12-14 11:00:00,109.18,109.32,108.89,109.14,141697.0,108.9893,109.129,108.6998,108.9493,141697.0
2021-12-14 11:10:00,109.2,109.25,108.81,109.18,187081.0,109.0092,109.0591,108.6199,108.9893,187081.0
2021-12-14 11:20:00,109.17,109.32,108.55,108.75,249440.0,108.9793,109.129,108.3604,108.56,249440.0
2021-12-14 11:30:00,108.77,108.77,108.2,108.26,189138.0,108.58,108.58,108.011,108.0709,189138.0
2021-12-14 11:40:00,108.29,108.39,108.09,108.35,124707.0,108.1008,108.2006,107.9012,108.1607,124707.0
2021-12-14 11:50:00,108.33,108.48,108.17,108.34,121852.0,108.1407,108.2905,107.981,108.1507,121852.0
2021-12-14 12:00:00,108.33,108.63,108.22,108.62,157149.0,108.1407,108.4402,108.0309,108.4302,157149.0
2021-12-14 12:10:00,108.58,108.64,108.23,108.23,127718.0,108.3903,108.4502,108.0409,108.0409,127718.0
2021-12-14 12:20:00,108.24,108.74,108.2,108.69,98582.0,108.0509,108.55,108.011,108.5001,98582.0
2021-12-14 12:30:00,108.65,108.66,108.44,108.48,74284.0,108.4602,108.4702,108.2505,108.2905,74284.0
2021-12-14 12:40:00,108.49,108.73,108.44,108.58,143942.0,108.3005,108.54,108.2505,108.3903,143942.0
2021-12-14 12:50:00,108.57,108.72,108.51,108.7,66249.0,108.3803,108.5301,108.3204,108.5101,66249.0
2021-12-14 13:00:00,108.69,108.95,108.52,108.93,86396.0,108.5001,108.7597,108.3304,108.7397,86396.0
2021-12-14 13:10:00,108.9,109.07,108.74,108.8,130386.0,108.7097,108.8794,108.55,108.6099,130386.0
2021-12-14 13:20:00,108.8,108.85,108.54,108.7,81286.0,108.6099,108.6598,108.3504,108.5101,81286.0
2021-12-14 13:30:00,108.69,108.71,108.39,108.46,103988.0,108.5001,108.5201,108.2006,108.2705,103988.0
2021-12-14 13:40:00,108.44,108.44,108.13,108.2,157831.0,108.2505,108.2505,107.9411,108.011,157831.0
2021-12-14 13:50:00,108.23,108.23,107.8,107.81,427181.0,108.0409,108.0409,107.6117,107.6216,427181.0
2021-12-14 14:00:00,107.8,108.07,107.58,108.0,230974.0,107.6117,107.8812,107.392,107.8113,230974.0
2021-12-14 14:10:00,108.0,108.18,107.94,107.95,172032.0,107.8113,107.991,107.7514,107.7614,172032.0
2021-12-14 14:20:00,107.95,108.28,107.79,108.15,125439.0,107.7614,108.0908,107.6017,107.9611,125439.0
2021-12-14 14:30:00,108.15,108.55,108.15,108.48,135135.0,107.9611,108.3604,107.9611,108.2905,135135.0
2021-12-14 14:40:00,108.47,108.8,108.44,108.59,187852.0,108.2805,108.6099,108.2505,108.4003,187852.0
2021-12-14 14:50:00,108.6,108.71,108.36,108.68,124295.0,108.4103,108.5201,108.1707,108.4901,124295.0
2021-12-14 15:00:00,108.68,109.47,108.63,109.37,214559.0,108.4901,109.2787,108.4402,109.1789,214559.0
2021-12-14 15:10:00,109.37,109.39,109.18,109.38,114957.0,109.1789,109.1989,108.9893,109.1889,114957.0
2021-12-14 15:20:00,109.37,110.2,109.24,110.2,210950.0,109.1789,110.0075,109.0491,110.0075,210950.0
2021-12-14 15:30:00,110.2,110.2,109.57,109.62,210007.0,110.0075,110.0075,109.3786,109.4285,210007.0
2021-12-14 15:40:00,109.62,109.73,109.17,109.24,283693.0,109.4285,109.5383,108.9793,109.0491,283693.0
2021-12-14 15:50:00,109.24,109.24,108.61,108.87,573406.0,109.0491,109.0491,108.4202,108.6798,573406.0
2021-12-15 09:30:00,109.08,109.29,108.5,108.73,265909.0,108.8894,109.0991,108.3104,108.54,265909.0
2021-12-15 09:40:00,108.72,108.74,108.07,108.27,198810.0,108.5301,108.55,107.8812,108.0808,198810.0
2021-12-15 09:50:00,108.23,108.45,107.84,108.16,140311.0,108.0409,108.2605,107.6516,107.971,140311.0
2021-12-15 10:00:00,108.11,108.36,107.49,107.52,338985.0,107.9211,108.1707,107.3022,107.3322,338985.0
2021-12-15 10:10:00,107.53,107.98,107.35,107.59,324622.0,107.3421,107.7913,107.1624,107.402,324622.0
2021-12-15 10:20:00,107.61,108.35,107.57,108.03,134279.0,107.422,108.1607,107.3821,107.8413,134279.0
2021-12-15 10:30:00,108.05,108.23,107.81,108.04,109705.0,107.8612,108.0409,107.6216,107.8512,109705.0
2021-12-15 10:40:00,108.06,108.16,107.22,107.22,127328.0,107.8712,107.971,107.0327,107.0327,127328.0
2021-12-15 10:50:00,107.25,107.36,106.87,107.07,185564.0,107.0626,107.1724,106.6833,106.8829,185564.0
2021-12-15 11:00:00,107.05,107.52,107.0,107.26,245745.0,106.863,107.3322,106.8131,107.0726,245745.0
2021-12-15 11:10:00,107.25,107.92,107.15,107.75,197639.0,107.0626,107.7315,106.9628,107.5617,197639.0
2021-12-15 11:20:00,107.72,108.13,107.63,107.94,184066.0,107.5318,107.9411,107.442,107.7514,184066.0
2021-12-15 11:30:00,107.93,107.98,107.51,107.7,109627.0,107.7414,107.7913,107.3222,107.5118,109627.0
2021-12-15 11:40:00,107.69,107.71,107.09,107.6,237222.0,107.5019,107.5218,106.9029,107.412,237222.0
2021-12-15 11:50:00,107.58,108.08,107.47,107.7,171455.0,107.392,107.8912,107.2822,107.5118,171455.0
2021-12-15 12:00:00,107.68,107.9,107.64,107.64,132589.0,107.4919,107.7115,107.4519,107.4519,132589.0
2021-12-15 12:10:00,107.65,107.74,107.18,107.23,84904.0,107.4619,107.5518,106.9927,107.0427,84904.0
2021-12-15 12:20:00,107.23,107.85,107.13,107.84,125055.0,107.0427,107.6616,106.9428,107.6516,125055.0
2021-12-15 12:30:00,107.8,107.88,107.44,107.45,121201.0,107.6117,107.6915,107.2523,107.2623,121201.0
2021-12-15 12:40:00,107.41,107.53,107.31,107.49,111349.0,107.2223,107.3421,107.1225,107.3022,111349.0
2021-12-15 12:50:00,107.49,107.92,107.45,107.81,83500.0,107.3022,107.7315,107.2623,107.6216,83500.0
2021-12-15 13:00:00,107.8,108.14,107.66,108.08,154166.0,107.6117,107.9511,107.4719,107.8912,154166.0
2021-12-15 13:10:00,108.08,108.08,107.6,107.63,121346.0,107.8912,107.8912,107.412,107.442,121346.0
2021-12-15 13:20:00,107.62,107.62,107.34,107.51,116305.0,107.432,107.432,107.1525,107.3222,116305.0
2021-12-15 13:30:00,107.51,108.04,107.46,108.03,152306.0,107.3222,107.8512,107.2723,107.8413,152306.0
2021-12-15 13:40:00,108.01,108.22,107.95,108.09,173009.0,107.8213,108.0309,107.7614,107.9012,173009.0
2021-12-15 13:50:00,108.09,108.47,108.0,108.42,225025.0,107.9012,108.2805,107.8113,108.2306,225025.0
2021-12-15 14:00:00,108.41,109.78,107.53,109.39,746688.0,108.2206,109.5882,107.3421,109.1989,746688.0
2021-12-15 14:10:00,109.4,110.21,109.08,109.79,575197.0,109.2089,110.0175,108.8894,109.5982,575197.0
2021-12-15 14:20:00,109.81,109.81,109.11,109.25,327790.0,109.6182,109.6182,108.9194,109.0591,327790.0
2021-12-15 14:30:00,109.27,109.6,108.96,109.29,322520.0,109.0791,109.4085,108.7696,109.0991,322520.0
2021-12-15 14:40:00,109.2,109.51,108.76,109.03,306231.0,109.0092,109.3187,108.57,108.8395,306231.0
2021-12-15 14:50:00,109.02,109.9,108.93,109.56,329569.0,108.8295,109.708,108.7397,109.3686,329569.0
2021-12-15 15:00:00,109.62,111.05,109.53,111.02,387980.0,109.4285,110.856,109.3386,110.826,387980.0
2021-12-15 15:10:00,111.0,111.79,110.76,111.65,391559.0,110.8061,111.5947,110.5665,111.4549,391559.0
2021-12-15 15:20:00,111.64,112.47,111.59,112.42,603054.0,111.445,112.2735,111.395,112.2236,603054.0
2021-12-15 15:30:00,112.41,113.4,112.27,113.27,753220.0,112.2136,113.2019,112.0739,113.0721,753220.0
2021-12-15 15:40:00,113.27,113.38,112.48,112.68,1077118.0,113.0721,113.1819,112.2835,112.4831,1077118.0
2021-12-15 15:50:00,112.67,113.66,112.66,113.54,1196850.0,112.4732,113.4614,112.4632,113.3416,1196850.0
2021-12-16 09:30:00,114.21,114.46,112.73,112.89,701571.0,114.0105,114.26,112.533,112.6928,701571.0
2021-12-16 09:40:00,112.89,114.45,112.89,114.42,418849.0,112.6928,114.25,112.6928,114.2201,418849.0
2021-12-16 09:50:00,114.46,114.48,113.43,113.66,280085.0,114.26,114.28,113.2318,113.4614,280085.0
2021-12-16 10:00:00,113.71,113.86,112.68,112.72,355678.0,113.5113,113.6611,112.4831,112.5231,355678.0
2021-12-16 10:10:00,112.72,113.41,112.6,113.32,269897.0,112.5231,113.2119,112.4033,113.122,269897.0
2021-12-16 10:20:00,113.34,114.1,113.3,114.09,132326.0,113.142,113.9007,113.1021,113.8907,132326.0
2021-12-16 10:30:00,114.11,114.2,113.62,113.62,164507.0,113.9106,114.0005,113.4215,113.4215,164507.0
2021-12-16 10:40:00,113.62,113.89,113.41,113.68,160480.0,113.4215,113.691,113.2119,113.4814,160480.0
2021-12-16 10:50:00,113.67,114.02,113.08,113.25,158753.0,113.4714,113.8208,112.8824,113.0521,158753.0
2021-12-16 11:00:00,113.25,113.27,112.56,112.74,199134.0,113.0521,113.0721,112.3633,112.543,199134.0
2021-12-16 11:10:00,112.74,113.08,112.39,113.0,201018.0,112.543,112.8824,112.1936,112.8026,201018.0
2021-12-16 11:20:00,112.98,113.03,112.62,112.83,162308.0,112.7826,112.8325,112.4232,112.6329,162308.0
2021-12-16 11:30:00,112.83,112.93,112.26,112.46,206488.0,112.6329,112.7327,112.0639,112.2635,206488.0
2021-12-16 11:40:00,112.43,112.69,112.15,112.46,206111.0,112.2336,112.4931,111.9541,112.2635,206111.0
2021-12-16 11:50:00,112.47,112.6,112.01,112.04,169434.0,112.2735,112.4033,111.8143,111.8443,169434.0
2021-12-16 12:00:00,112.07,112.42,111.87,111.95,181930.0,111.8742,112.2236,111.6746,111.7544,181930.0
2021-12-16 12:10:00,111.94,112.08,111.44,111.71,226818.0,111.7444,111.8842,111.2453,111.5148,226818.0
2021-12-16 12:20:00,111.68,111.83,111.28,111.53,281617.0,111.4849,111.6346,111.0856,111.3351,281617.0
2021-12-16 12:30:00,111.52,111.54,111.19,111.24,214569.0,111.3252,111.3451,110.9957,111.0457,214569.0
2021-12-16 12:40:00,111.23,111.32,110.85,110.98,261204.0,111.0357,111.1255,110.6563,110.7861,261204.0
2021-12-16 12:50:00,110.99,111.16,110.88,110.97,209517.0,110.7961,110.9658,110.6863,110.7761,209517.0
2021-12-16 13:00:00,110.97,111.35,110.73,111.34,285772.0,110.7761,111.1555,110.5365,111.1455,285772.0
2021-12-16 13:10:00,111.34,111.77,111.27,111.7,187262.0,111.1455,111.5747,111.0756,111.5048,187262.0
2021-12-16 13:20:00,111.68,111.73,111.27,111.44,158275.0,111.4849,111.5348,111.0756,111.2453,158275.0
2021-12-16 13:30:00,111.43,111.51,111.06,111.46,168496.0,111.2353,111.3152,110.866,111.2653,168496.0
2021-12-16 13:40:00,111.44,111.92,111.34,111.9,204039.0,111.2453,111.7245,111.1455,111.7045,204039.0
2021-12-16 13:50:00,111.87,111.92,111.22,111.27,273536.0,111.6746,111.7245,111.0257,111.0756,273536.0
2021-12-16 14:00:00,111.3,111.62,111.02,111.06,200132.0,111.1055,111.425,110.826,110.866,200132.0
2021-12-16 14:10:00,111.08,111.09,110.39,110.43,233908.0,110.8859,110.8959,110.1971,110.2371,233908.0
2021-12-16 14:20:00,110.45,110.57,110.05,110.34,289102.0,110.257,110.3768,109.8577,110.1472,289102.0
2021-12-16 14:30:00,110.38,110.51,109.93,110.36,305948.0,110.1872,110.3169,109.7379,110.1672,305948.0
2021-12-16 14:40:00,110.39,110.48,109.64,109.73,278331.0,110.1971,110.287,109.4484,109.5383,278331.0
2021-12-16 14:50:00,109.73,110.1,109.56,109.96,311818.0,109.5383,109.9076,109.3686,109.7679,311818.0
2021-12-16 15:00:00,109.91,110.19,109.47,109.74,390317.0,109.718,109.9975,109.2787,109.5483,390317.0
2021-12-16 15:10:00,109.75,110.41,109.67,110.41,183006.0,109.5583,110.2171,109.4784,110.2171,183006.0
2021-12-16 15:20:00,110.42,110.76,110.32,110.68,209578.0,110.2271,110.5665,110.1273,110.4866,209578.0
2021-12-16 15:30:00,110.68,111.0,110.19,110.44,324679.0,110.4866,110.8061,109.9975,110.2471,324679.0
2021-12-16 15:40:00,110.42,110.74,110.02,110.19,418308.0,110.2271,110.5465,109.8278,109.9975,418308.0
2021-12-16 15:50:00,110.21,110.66,109.96,110.27,747116.0,110.0175,110.4667,109.7679,110.0773,747116.0
2021-12-17 09:30:00,109.4,110.44,109.04,109.26,380961.0,109.2089,110.2471,108.8495,109.0691,380961.0
2021-12-17 09:40:00,109.34,110.53,109.21,110.52,291181.0,109.149,110.3369,109.0192,110.3269,291181.0
2021-12-17 09:50:00,110.6,111.42,110.55,111.4,317516.0,110.4068,111.2253,110.3569,111.2054,317516.0
2021-12-17 10:00:00,111.39,112.48,111.33,112.36,318259.0,111.1954,112.2835,111.1355,112.1637,318259.0
2021-12-17 10:10:00,112.34,112.44,111.33,111.71,171078.0,112.1437,112.2436,111.1355,111.5148,171078.0
2021-12-17 10:20:00,111.73,112.99,111.58,112.97,266221.0,111.5348,112.7926,111.3851,112.7726,266221.0
2021-12-17 10:30:00,112.97,114.23,112.68,114.23,411866.0,112.7726,114.0304,112.4831,114.0304,411866.0
2021-12-17 10:40:00,114.24,114.7,114.13,114.43,367196.0,114.0404,114.4996,113.9306,114.2301,367196.0
2021-12-17 10:50:00,114.46,115.18,114.16,114.53,545068.0,114.26,114.9788,113.9606,114.3299,545068.0
2021-12-17 11:00:00,114.54,114.69,113.79,113.8,284823.0,114.3399,114.4896,113.5912,113.6012,284823.0
2021-12-17 11:10:00,113.79,114.72,113.72,114.42,390017.0,113.5912,114.5196,113.5213,114.2201,390017.0
2021-12-17 11:20:00,114.44,114.49,114.11,114.44,221603.0,114.2401,114.29,113.9106,114.2401,221603.0
2021-12-17 11:30:00,114.4,114.57,113.57,114.02,291986.0,114.2001,114.3698,113.3716,113.8208,291986.0
2021-12-17 11:40:00,114.02,114.19,113.74,113.81,278362.0,113.8208,113.9905,113.5413,113.6112,278362.0
2021-12-17 11:50:00,113.81,114.69,113.81,114.63,272166.0,113.6112,114.4896,113.6112,114.4297,272166.0
2021-12-17 12:00:00,114.61,114.67,114.29,114.5,185848.0,114.4098,114.4697,114.0903,114.3,185848.0
2021-12-17 12:10:00,114.57,115.29,114.56,115.08,307603.0,114.3698,115.0886,114.3599,114.8789,307603.0
2021-12-17 12:20:00,115.07,115.18,114.7,114.84,195540.0,114.869,114.9788,114.4996,114.6394,195540.0
2021-12-17 12:30:00,114.82,115.38,114.65,115.01,202458.0,114.6194,115.1784,114.4497,114.8091,202458.0
2021-12-17 12:40:00,115.04,115.3,115.02,115.27,173516.0,114.839,115.0986,114.819,115.0686,173516.0
2021-12-17 12:50:00,115.26,115.73,115.0,115.63,211261.0,115.0586,115.5278,114.7991,115.428,211261.0
2021-12-17 13:00:00,115.6,115.82,115.49,115.52,176297.0,115.398,115.6177,115.2882,115.3182,176297.0
2021-12-17 13:10:00,115.52,115.79,115.48,115.75,254764.0,115.3182,115.5877,115.2782,115.5478,254764.0
2021-12-17 13:20:00,115.75,115.9,115.66,115.82,192747.0,115.5478,115.6975,115.4579,115.6177,192747.0
2021-12-17 13:30:00,115.83,115.9,115.57,115.76,192220.0,115.6276,115.6975,115.3681,115.5578,192220.0
2021-12-17 13:40:00,115.77,116.06,115.43,116.03,206154.0,115.5677,115.8572,115.2283,115.8273,206154.0
2021-12-17 13:50:00,116.02,116.12,115.88,116.08,160498.0,115.8173,115.9171,115.6775,115.8772,160498.0
2021-12-17 14:00:00,116.11,116.11,115.65,115.92,234831.0,115.9071,115.9071,115.4479,115.7175,234831.0
2021-12-17 14:10:00,115.92,116.09,115.76,115.91,263814.0,115.7175,115.8872,115.5578,115.7075,263814.0
2021-12-17 14:20:00,115.91,116.18,115.67,115.86,268791.0,115.7075,115.977,115.4679,115.6576,268791.0
2021-12-17 14:30:00,115.87,116.33,115.87,116.2,243097.0,115.6676,116.1268,115.6676,115.997,243097.0
2021-12-17 14:40:00,116.2,116.56,116.16,116.37,231207.0,115.997,116.3564,115.9571,116.1667,231207.0
2021-12-17 14:50:00,116.37,116.4,115.7,115.75,412789.0,116.1667,116.1966,115.4979,115.5478,412789.0
2021-12-17 15:00:00,115.75,116.19,115.72,115.99,276008.0,115.5478,115.987,115.5178,115.7874,276008.0
2021-12-17 15:10:00,116.0,116.01,115.3,115.58,348654.0,115.7973,115.8073,115.0986,115.3781,348654.0
2021-12-17 15:20:00,115.59,115.88,115.52,115.6,266269.0,115.3881,115.6775,115.3182,115.398,266269.0
2021-12-17 15:30:00,115.61,115.69,114.96,115.41,375681.0,115.408,115.4879,114.7592,115.2084,375681.0
2021-12-17 15:40:00,115.41,115.5,115.18,115.2,429300.0,115.2084,115.2982,114.9788,114.9987,429300.0
2021-12-17 15:50:00,115.2,116.47,115.19,115.66,1047044.0,114.9987,116.2665,114.9888,115.4579,1047044.0
2021-12-20 09:30:00,114.52,114.85,112.15,114.02,874009.0,114.3199,114.6493,111.9541,113.8208,874009.0
2021-12-20 09:40:00,114.03,114.45,113.0,113.04,597715.0,113.8308,114.25,112.8026,112.8425,597715.0
2021-12-20 09:50:00,113.02,114.07,112.77,113.86,567259.0,112.8225,113.8707,112.573,113.6611,567259.0
2021-12-20 10:00:00,113.8,113.9,112.98,113.46,330520.0,113.6012,113.701,112.7826,113.2618,330520.0
2021-12-20 10:10:00,113.43,114.91,113.34,114.82,338256.0,113.2318,114.7092,113.142,114.6194,338256.0
2021-12-20 10:20:00,114.81,115.33,114.74,115.16,381686.0,114.6094,115.1285,114.5395,114.9588,381686.0
2021-12-20 10:30:00,115.18,115.18,114.09,114.12,329548.0,114.9788,114.9788,113.8907,113.9206,329548.0
2021-12-20 10:40:00,114.12,114.3,113.6,113.63,300302.0,113.9206,114.1003,113.4015,113.4315,300302.0
2021-12-20 10:50:00,113.6,114.41,113.6,114.4,250364.0,113.4015,114.2101,113.4015,114.2001,250364.0
2021-12-20 11:00:00,114.39,114.72,114.11,114.67,203567.0,114.1901,114.5196,113.9106,114.4697,203567.0
2021-12-20 11:10:00,114.66,114.73,114.0,114.11,177288.0,114.4597,114.5296,113.8008,113.9106,177288.0
2021-12-20 11:20:00,114.13,114.3,113.83,114.13,233520.0,113.9306,114.1003,113.6311,113.9306,233520.0
2021-12-20 11:30:00,114.12,114.45,114.03,114.26,200774.0,113.9206,114.25,113.8308,114.0604,200774.0
2021-12-20 11:40:00,114.22,114.85,114.2,114.76,212504.0,114.0204,114.6493,114.0005,114.5595,212504.0
2021-12-20 11:50:00,114.77,115.81,114.75,115.42,432656.0,114.5695,115.6077,114.5495,115.2183,432656.0
2021-12-20 12:00:00,115.41,115.42,114.76,114.91,198567.0,115.2084,115.2183,114.5595,114.7092,198567.0
2021-12-20 12:10:00,114.92,115.05,114.47,114.87,229600.0,114.7192,114.849,114.27,114.6693,229600.0
2021-12-20 12:20:00,114.85,115.0,114.34,114.41,250296.0,114.6493,114.7991,114.1402,114.2101,250296.0
2021-12-20 12:30:00,114.4,114.7,114.36,114.55,246848.0,114.2001,114.4996,114.1602,114.3499,246848.0
2021-12-20 12:40:00,114.56,115.06,114.46,114.97,144741.0,114.3599,114.859,114.26,114.7691,144741.0
2021-12-20 12:50:00,114.95,115.13,114.57,114.7,131735.0,114.7492,114.9289,114.3698,114.4996,131735.0
2021-12-20 13:00:00,114.69,115.14,114.67,115.13,158466.0,114.4896,114.9388,114.4697,114.9289,158466.0
2021-12-20 13:10:00,115.12,115.46,114.86,115.24,226204.0,114.9189,115.2583,114.6593,115.0387,226204.0
2021-12-20 13:20:00,115.21,115.47,115.11,115.16,260391.0,115.0087,115.2683,114.9089,114.9588,260391.0
2021-12-20 13:30:00,115.15,115.42,114.74,115.42,224757.0,114.9488,115.2183,114.5395,115.2183,224757.0
2021-12-20 13:40:00,115.42,115.75,115.33,115.58,224050.0,115.2183,115.5478,115.1285,115.3781,224050.0
2021-12-20 13:50:00,115.57,115.73,115.34,115.54,192840.0,115.3681,115.5278,115.1385,115.3381,192840.0
2021-12-20 14:00:00,115.53,116.0,115.46,115.89,309415.0,115.3282,115.7973,115.2583,115.6875,309415.0
2021-12-20 14:10:00,115.89,116.43,115.84,116.08,345997.0,115.6875,116.2266,115.6376,115.8772,345997.0
2021-12-20 14:20:00,116.07,116.17,115.49,115.6,267852.0,115.8672,115.967,115.2882,115.398,267852.0
2021-12-20 14:30:00,115.58,115.79,115.34,115.59,202534.0,115.3781,115.5877,115.1385,115.3881,202534.0
2021-12-20 14:40:00,115.57,116.05,115.48,115.99,195716.0,115.3681,115.8472,115.2782,115.7874,195716.0
2021-12-20 14:50:00,115.97,116.33,115.96,116.12,178357.0,115.7674,116.1268,115.7574,115.9171,178357.0
2021-12-20 15:00:00,116.14,116.65,116.14,116.45,319845.0,115.9371,116.4462,115.9371,116.2466,319845.0
2021-12-20 15:10:00,116.44,116.96,116.37,116.95,408147.0,116.2366,116.7557,116.1667,116.7457,408147.0
2021-12-20 15:20:00,116.94,117.11,116.63,116.82,274290.0,116.7357,116.9054,116.4262,116.6159,274290.0
2021-12-20 15:30:00,116.81,116.83,115.99,116.15,247674.0,116.6059,116.6259,115.7874,115.9471,247674.0
2021-12-20 15:40:00,116.16,116.31,115.52,115.54,433817.0,115.9571,116.1068,115.3182,115.3381,433817.0
2021-12-20 15:50:00,115.55,116.02,115.55,115.78,596669.0,115.3481,115.8173,115.3481,115.5777,596669.0
2021-12-21 09:30:00,116.09,116.24,115.53,115.65,481725.0,115.8872,116.0369,115.3282,115.4479,481725.0
2021-12-21 09:40:00,115.69,115.96,114.51,115.2,362617.0,115.4879,115.7574,114.3099,114.9987,362617.0
2021-12-21 09:50:00,115.23,115.37,114.39,114.73,305507.0,115.0287,115.1684,114.1901,114.5296,305507.0
2021-12-21 10:00:00,114.75,116.14,114.75,115.97,216151.0,114.5495,115.9371,114.5495,115.7674,216151.0
2021-12-21 10:10:00,115.96,116.4,115.72,116.22,165475.0,115.7574,116.1966,115.5178,116.017,165475.0
2021-12-21 10:20:00,116.22,116.25,115.22,115.43,255796.0,116.017,116.0469,115.0187,115.2283,255796.0
2021-12-21 10:30:00,115.44,115.7,114.99,115.46,213340.0,115.2383,115.4979,114.7891,115.2583,213340.0
2021-12-21 10:40:00,115.44,115.95,115.39,115.57,115673.0,115.2383,115.7474,115.1884,115.3681,115673.0
2021-12-21 10:50:00,115.57,115.68,115.29,115.34,116534.0,115.3681,115.4779,115.0886,115.1385,116534.0
2021-12-21 11:00:00,115.32,115.84,114.99,115.8,129243.0,115.1185,115.6376,114.7891,115.5977,129243.0
2021-12-21 11:10:00,115.79,116.07,115.77,115.83,87451.0,115.5877,115.8672,115.5677,115.6276,87451.0
2021-12-21 11:20:00,115.87,115.89,115.41,115.54,116752.0,115.6676,115.6875,115.2084,115.3381,116752.0
2021-12-21 11:30:00,115.53,116.0,115.35,115.99,118409.0,115.3282,115.7973,115.1485,115.7874,118409.0
2021-12-21 11:40:00,115.99,116.07,115.66,115.72,86943.0,115.7874,115.8672,115.4579,115.5178,86943.0
2021-12-21 11:50:00,115.71,115.86,115.43,115.83,121028.0,115.5078,115.6576,115.2283,115.6276,121028.0
2021-12-21 12:00:00,115.85,116.18,115.83,116.15,96851.0,115.6476,115.977,115.6276,115.9471,96851.0
2021-12-21 12:10:00,116.15,116.16,115.74,115.85,94458.0,115.9471,115.9571,115.5378,115.6476,94458.0
2021-12-21 12:20:00,115.84,115.99,115.7,115.9,102826.0,115.6376,115.7874,115.4979,115.6975,102826.0
2021-12-21 12:30:00,115.89,115.98,115.79,115.91,121047.0,115.6875,115.7774,115.5877,115.7075,121047.0
2021-12-21 12:40:00,115.89,115.9,115.34,115.38,113340.0,115.6875,115.6975,115.1385,115.1784,113340.0
2021-12-21 12:50:00,115.38,115.6,115.28,115.29,119305.0,115.1784,115.398,115.0786,115.0886,119305.0
2021-12-21 13:00:00,115.28,115.32,114.99,115.2,162076.0,115.0786,115.1185,114.7891,114.9987,162076.0
2021-12-21 13:10:00,115.23,115.24,115.03,115.06,142591.0,115.0287,115.0387,114.829,114.859,142591.0
2021-12-21 13:20:00,115.06,115.47,115.01,115.46,229708.0,114.859,115.2683,114.8091,115.2583,229708.0
2021-12-21 13:30:00,115.47,115.86,115.44,115.78,137961.0,115.2683,115.6576,115.2383,115.5777,137961.0
2021-12-21 13:40:00,115.77,116.25,115.77,116.24,124958.0,115.5677,116.0469,115.5677,116.0369,124958.0
2021-12-21 13:50:00,116.26,116.39,116.0,116.1,118781.0,116.0569,116.1867,115.7973,115.8972,118781.0
2021-12-21 14:00:00,116.11,116.35,116.0,116.31,178146.0,115.9071,116.1467,115.7973,116.1068,178146.0
2021-12-21 14:10:00,116.3,116.32,116.15,116.28,107768.0,116.0968,116.1168,115.9471,116.0768,107768.0
2021-12-21 14:20:00,116.27,116.27,115.99,115.99,127523.0,116.0669,116.0669,115.7874,115.7874,127523.0
2021-12-21 14:30:00,116.0,116.34,116.0,116.08,124742.0,115.7973,116.1367,115.7973,115.8772,124742.0
2021-12-21 14:40:00,116.1,116.52,116.01,116.47,182659.0,115.8972,116.3164,115.8073,116.2665,182659.0
2021-12-21 14:50:00,116.48,116.58,116.39,116.45,128363.0,116.2765,116.3763,116.1867,116.2466,128363.0
2021-12-21 15:00:00,116.44,116.56,116.08,116.1,208228.0,116.2366,116.3564,115.8772,115.8972,208228.0
2021-12-21 15:10:00,116.09,116.42,116.03,116.1,164685.0,115.8872,116.2166,115.8273,115.8972,164685.0
2021-12-21 15:20:00,116.1,116.13,115.53,115.76,226164.0,115.8972,115.9271,115.3282,115.5578,226164.0
2021-12-21 15:30:00,115.75,116.01,115.65,115.75,254376.0,115.5478,115.8073,115.4479,115.5478,254376.0
2021-12-21 15:40:00,115.74,115.9,115.57,115.81,249671.0,115.5378,115.6975,115.3681,115.6077,249671.0
2021-12-21 15:50:00,115.8,116.65,115.8,116.53,779117.0,115.5977,116.4462,115.5977,116.3264,779117.0
2021-12-22 09:30:00,115.44,115.6,114.3,115.1,531281.0,115.2383,115.398,114.1003,114.8989,531281.0
2021-12-22 09:40:00,115.11,115.64,114.57,114.7,282016.0,114.9089,115.438,114.3698,114.4996,282016.0
2021-12-22 09:50:00,114.63,114.93,114.05,114.57,348340.0,114.4297,114.7292,113.8507,114.3698,348340.0
2021-12-22 10:00:00,114.59,114.87,113.95,114.04,301156.0,114.3898,114.6693,113.7509,113.8408,301156.0
2021-12-22 10:10:00,114.02,115.01,113.94,114.78,188194.0,113.8208,114.8091,113.7409,114.5795,188194.0
2021-12-22 10:20:00,114.78,115.06,114.4,114.45,176302.0,114.5795,114.859,114.2001,114.25,176302.0
2021-12-22 10:30:00,114.46,115.16,114.15,115.11,170984.0,114.26,114.9588,113.9506,114.9089,170984.0
2021-12-22 10:40:00,115.14,115.24,114.54,115.22,178867.0,114.9388,115.0387,114.3399,115.0187,178867.0
2021-12-22 10:50:00,115.22,115.61,115.14,115.53,262625.0,115.0187,115.408,114.9388,115.3282,262625.0
2021-12-22 11:00:00,115.5,115.74,115.18,115.48,164080.0,115.2982,115.5378,114.9788,115.2782,164080.0
2021-12-22 11:10:00,115.5,116.3,115.48,116.27,274644.0,115.2982,116.0968,115.2782,116.0669,274644.0
2021-12-22 11:20:00,116.27,116.27,115.8,115.99,181313.0,116.0669,116.0669,115.5977,115.7874,181313.0
2021-12-22 11:30:00,115.97,116.14,115.87,116.06,119449.0,115.7674,115.9371,115.6676,115.8572,119449.0
2021-12-22 11:40:00,116.08,116.16,115.81,116.15,111787.0,115.8772,115.9571,115.6077,115.9471,111787.0
2021-12-22 11:50:00,116.16,116.4,116.06,116.33,119832.0,115.9571,116.1966,115.8572,116.1268,119832.0
2021-12-22 12:00:00,116.33,116.6,116.02,116.18,104567.0,116.1268,116.3963,115.8173,115.977,104567.0
2021-12-22 12:10:00,116.15,116.19,115.81,115.84,121049.0,115.9471,115.987,115.6077,115.6376,121049.0
2021-12-22 12:20:00,115.89,115.97,115.66,115.93,90082.0,115.6875,115.7674,115.4579,115.7275,90082.0
2021-12-22 12:30:00,115.94,116.28,115.87,116.06,57896.0,115.7374,116.0768,115.6676,115.8572,57896.0
2021-12-22 12:40:00,116.05,116.38,115.97,116.34,96913.0,115.8472,116.1767,115.7674,116.1367,96913.0
2021-12-22 12:50:00,116.33,116.67,116.27,116.58,313087.0,116.1268,116.4662,116.0669,116.3763,313087.0
2021-12-22 13:00:00,116.57,116.88,116.55,116.66,419333.0,116.3663,116.6758,116.3464,116.4562,419333.0
2021-12-22 13:10:00,116.66,117.16,116.62,116.95,145826.0,116.4562,116.9553,116.4163,116.7457,145826.0
2021-12-22 13:20:00,116.95,116.96,116.44,116.53,129532.0,116.7457,116.7557,116.2366,116.3264,129532.0
2021-12-22 13:30:00,116.5,116.75,116.2,116.22,130403.0,116.2965,116.546,115.997,116.017,130403.0
2021-12-22 13:40:00,116.26,116.36,116.05,116.07,100602.0,116.0569,116.1567,115.8472,115.8672,100602.0
2021-12-22 13:50:00,116.1,116.49,116.05,116.45,118664.0,115.8972,116.2865,115.8472,116.2466,118664.0
2021-12-22 14:00:00,116.45,116.45,116.05,116.13,145398.0,116.2466,116.2466,115.8472,115.9271,145398.0
2021-12-22 14:10:00,116.18,116.31,115.98,116.05,145283.0,115.977,116.1068,115.7774,115.8472,145283.0
2021-12-22 14:20:00,116.04,116.1,115.69,115.71,301123.0,115.8373,115.8972,115.4879,115.5078,301123.0
2021-12-22 14:30:00,115.71,116.21,115.7,116.04,164898.0,115.5078,116.007,115.4979,115.8373,164898.0
2021-12-22 14:40:00,116.04,116.11,115.9,116.04,78187.0,115.8373,115.9071,115.6975,115.8373,78187.0
2021-12-22 14:50:00,116.03,116.41,116.03,116.37,88239.0,115.8273,116.2066,115.8273,116.1667,88239.0
2021-12-22 15:00:00,116.41,116.76,116.4,116.6,131062.0,116.2066,116.556,116.1966,116.3963,131062.0
2021-12-22 15:10:00,116.56,116.65,116.08,116.19,96111.0,116.3564,116.4462,115.8772,115.987,96111.0
2021-12-22 15:20:00,116.2,116.2,115.89,115.9,111663.0,115.997,115.997,115.6875,115.6975,111663.0
2021-12-22 15:30:00,115.9,116.38,115.89,116.31,155093.0,115.6975,116.1767,115.6875,116.1068,155093.0
2021-12-22 15:40:00,116.33,116.34,116.03,116.15,152985.0,116.1268,116.1367,115.8273,115.9471,152985.0
2021-12-22 15:50:00,116.17,116.54,116.16,116.43,323297.0,115.967,116.3364,115.9571,116.2266,323297.0
2021-12-23 09:30:00,116.46,116.95,115.87,116.16,333008.0,116.2565,116.7457,115.6676,115.9571,333008.0
2021-12-23 09:40:00,116.13,116.83,115.84,116.21,503488.0,115.9271,116.6259,115.6376,116.007,503488.0
2021-12-23 09:50:00,116.24,116.75,116.02,116.09,116688.0,116.0369,116.546,115.8173,115.8872,116688.0
2021-12-23 10:00:00,116.03,116.27,115.64,116.26,125344.0,115.8273,116.0669,115.438,116.0569,125344.0
2021-12-23 10:10:00,116.23,116.7,116.23,116.59,243250.0,116.0269,116.4961,116.0269,116.3863,243250.0
2021-12-23 10:20:00,116.56,116.56,116.22,116.39,106012.0,116.3564,116.3564,116.017,116.1867,106012.0
2021-12-23 10:30:00,116.38,117.0,116.38,116.99,164250.0,116.1767,116.7956,116.1767,116.7856,164250.0
2021-12-23 10:40:00,116.98,117.59,116.98,117.51,166801.0,116.7756,117.3846,116.7756,117.3047,166801.0
2021-12-23 10:50:00,117.52,117.68,117.37,117.55,105707.0,117.3147,117.4744,117.1649,117.3446,105707.0
2021-12-23 11:00:00,117.55,117.72,117.29,117.71,200531.0,117.3446,117.5143,117.0851,117.5043,200531.0
2021-12-23 11:10:00,117.72,117.86,117.54,117.78,127435.0,117.5143,117.6541,117.3346,117.5742,127435.0
2021-12-23 11:20:00,117.78,117.78,117.41,117.63,107746.0,117.5742,117.5742,117.2049,117.4245,107746.0
2021-12-23 11:30:00,117.62,117.81,117.37,117.44,92725.0,117.4145,117.6042,117.1649,117.2348,92725.0
2021-12-23 11:40:00,117.44,117.46,117.23,117.32,71393.0,117.2348,117.2548,117.0252,117.115,71393.0
2021-12-23 11:50:00,117.31,117.47,117.27,117.41,112936.0,117.105,117.2648,117.0651,117.2049,112936.0
2021-12-23 12:00:00,117.4,117.67,117.31,117.4,88699.0,117.1949,117.4644,117.105,117.1949,88699.0
2021-12-23 12:10:00,117.39,117.77,117.38,117.67,148682.0,117.1849,117.5642,117.1749,117.4644,148682.0
2021-12-23 12:20:00,117.66,117.93,117.65,117.92,135526.0,117.4544,117.724,117.4445,117.714,135526.0
2021-12-23 12:30:00,117.91,118.16,117.83,118.12,265784.0,117.704,117.9536,117.6241,117.9136,265784.0
2021-12-23 12:40:00,118.12,118.26,118.04,118.24,191669.0,117.9136,118.0534,117.8338,118.0334,191669.0
2021-12-23 12:50:00,118.24,118.33,118.03,118.28,154367.0,118.0334,118.1233,117.8238,118.0734,154367.0
2021-12-23 13:00:00,118.28,118.6,118.21,118.58,143462.0,118.0734,118.3928,118.0035,118.3728,143462.0
2021-12-23 13:10:00,118.59,118.79,118.56,118.56,311412.0,118.3828,118.5825,118.3529,118.3529,311412.0
2021-12-23 13:20:00,118.55,118.86,118.52,118.85,215850.0,118.3429,118.6523,118.3129,118.6424,215850.0
2021-12-23 13:30:00,118.85,118.85,118.63,118.73,173730.0,118.6424,118.6424,118.4227,118.5226,173730.0
2021-12-23 13:40:00,118.72,119.21,118.72,119.11,291914.0,118.5126,119.0017,118.5126,118.9019,291914.0
2021-12-23 13:50:00,119.11,119.12,118.92,118.96,91117.0,118.9019,118.9119,118.7122,118.7522,91117.0
2021-12-23 14:00:00,118.98,119.04,118.71,118.9,117474.0,118.7721,118.832,118.5026,118.6923,117474.0
2021-12-23 14:10:00,118.9,118.96,118.62,118.72,91988.0,118.6923,118.7522,118.4128,118.5126,91988.0
2021-12-23 14:20:00,118.71,118.97,118.69,118.86,130937.0,118.5026,118.7621,118.4826,118.6523,130937.0
2021-12-23 14:30:00,118.86,118.93,118.67,118.82,128470.0,118.6523,118.7222,118.4627,118.6124,128470.0
2021-12-23 14:40:00,118.81,118.9,118.34,118.51,177924.0,118.6024,118.6923,118.1332,118.303,177924.0
2021-12-23 14:50:00,118.52,118.53,118.33,118.36,163780.0,118.3129,118.3229,118.1233,118.1532,163780.0
2021-12-23 15:00:00,118.35,118.37,117.96,118.19,294874.0,118.1432,118.1632,117.7539,117.9835,294874.0
2021-12-23 15:10:00,118.19,118.51,118.19,118.44,158047.0,117.9835,118.303,117.9835,118.2331,158047.0
2021-12-23 15:20:00,118.42,118.47,118.21,118.28,139624.0,118.2131,118.263,118.0035,118.0734,139624.0
2021-12-23 15:30:00,118.28,118.37,118.0,118.1,307638.0,118.0734,118.1632,117.7938,117.8937,307638.0
2021-12-23 15:40:00,118.09,118.58,118.08,118.45,448429.0,117.8837,118.3728,117.8737,118.2431,448429.0
2021-12-23 15:50:00,118.46,118.66,118.24,118.3,458013.0,118.253,118.4527,118.0334,118.0933,458013.0
2021-12-27 09:30:00,117.38,117.57,115.92,116.13,457376.0,117.1749,117.3646,115.7175,115.9271,457376.0
2021-12-27 09:40:00,116.1,116.48,115.67,115.7,333090.0,115.8972,116.2765,115.4679,115.4979,333090.0
2021-12-27 09:50:00,115.66,115.73,115.17,115.52,286446.0,115.4579,115.5278,114.9688,115.3182,286446.0
2021-12-27 10:00:00,115.53,115.86,115.08,115.78,200030.0,115.3282,115.6576,114.8789,115.5777,200030.0
2021-12-27 10:10:00,115.75,115.88,115.23,115.54,97506.0,115.5478,115.6775,115.0287,115.3381,97506.0
2021-12-27 10:20:00,115.48,116.07,115.44,115.71,96835.0,115.2782,115.8672,115.2383,115.5078,96835.0
2021-12-27 10:30:00,115.72,116.02,115.66,115.74,104565.0,115.5178,115.8173,115.4579,115.5378,104565.0
2021-12-27 10:40:00,115.74,116.1,115.49,116.04,78804.0,115.5378,115.8972,115.2882,115.8373,78804.0
2021-12-27 10:50:00,116.05,116.26,115.96,116.1,92795.0,115.8472,116.0569,115.7574,115.8972,92795.0
2021-12-27 11:00:00,116.1,116.31,116.04,116.12,99185.0,115.8972,116.1068,115.8373,115.9171,99185.0
2021-12-27 11:10:00,116.09,116.26,115.83,115.86,144230.0,115.8872,116.0569,115.6276,115.6576,144230.0
2021-12-27 11:20:00,115.83,116.01,115.78,115.98,159745.0,115.6276,115.8073,115.5777,115.7774,159745.0
2021-12-27 11:30:00,115.98,116.1,115.72,116.07,157757.0,115.7774,115.8972,115.5178,115.8672,157757.0
2021-12-27 11:40:00,116.04,116.26,115.92,115.93,136268.0,115.8373,116.0569,115.7175,115.7275,136268.0
2021-12-27 11:50:00,115.93,116.02,115.65,115.75,56693.0,115.7275,115.8173,115.4479,115.5478,56693.0
2021-12-27 12:00:00,115.68,115.81,115.62,115.8,92443.0,115.4779,115.6077,115.418,115.5977,92443.0
2021-12-27 12:10:00,115.79,116.02,115.66,116.02,135215.0,115.5877,115.8173,115.4579,115.8173,135215.0
2021-12-27 12:20:00,116.0,116.03,115.84,115.96,97202.0,115.7973,115.8273,115.6376,115.7574,97202.0
2021-12-27 12:30:00,115.96,115.97,115.42,115.43,96103.0,115.7574,115.7674,115.2183,115.2283,96103.0
2021-12-27 12:40:00,115.43,115.46,115.31,115.43,64894.0,115.2283,115.2583,115.1085,115.2283,64894.0
2021-12-27 12:50:00,115.43,115.52,115.22,115.49,88886.0,115.2283,115.3182,115.0187,115.2882,88886.0
2021-12-27 13:00:00,115.45,115.53,115.35,115.42,82001.0,115.2483,115.3282,115.1485,115.2183,82001.0
2021-12-27 13:10:00,115.41,115.71,115.35,115.49,67347.0,115.2084,115.5078,115.1485,115.2882,67347.0
2021-12-27 13:20:00,115.49,115.58,115.34,115.39,77361.0,115.2882,115.3781,115.1385,115.1884,77361.0
2021-12-27 13:30:00,115.38,115.38,115.01,115.03,157226.0,115.1784,115.1784,114.8091,114.829,157226.0
2021-12-27 13:40:00,115.05,115.18,115.03,115.15,53762.0,114.849,114.9788,114.829,114.9488,53762.0
2021-12-27 13:50:00,115.16,115.35,115.13,115.17,55690.0,114.9588,115.1485,114.9289,114.9688,55690.0
2021-12-27 14:00:00,115.16,115.37,115.09,115.29,91793.0,114.9588,115.1684,114.8889,115.0886,91793.0
2021-12-27 14:10:00,115.28,115.3,115.11,115.22,51064.0,115.0786,115.0986,114.9089,115.0187,51064.0
2021-12-27 14:20:00,115.21,115.25,115.01,115.05,61943.0,115.0087,115.0486,114.8091,114.849,61943.0
2021-12-27 14:30:00,115.05,115.27,115.03,115.27,74823.0,114.849,115.0686,114.829,115.0686,74823.0
2021-12-27 14:40:00,115.28,115.37,115.17,115.28,57430.0,115.0786,115.1684,114.9688,115.0786,57430.0
2021-12-27 14:50:00,115.28,115.43,115.17,115.39,109561.0,115.0786,115.2283,114.9688,115.1884,109561.0
2021-12-27 15:00:00,115.39,115.43,115.24,115.38,45945.0,115.1884,115.2283,115.0387,115.1784,45945.0
2021-12-27 15:10:00,115.37,115.43,115.29,115.39,160330.0,115.1684,115.2283,115.0886,115.1884,160330.0
2021-12-27 15:20:00,115.38,115.55,115.2,115.46,107414.0,115.1784,115.3481,114.9987,115.2583,107414.0
2021-12-27 15:30:00,115.46,115.49,115.21,115.33,122275.0,115.2583,115.2882,115.0087,115.1285,122275.0
2021-12-27 15:40:00,115.34,115.57,115.26,115.28,105209.0,115.1385,115.3681,115.0586,115.0786,105209.0
2021-12-27 15:50:00,115.27,115.28,114.95,115.14,496220.0,115.0686,115.0786,114.7492,114.9388,496220.0
2021-12-28 09:30:00,114.7,115.7,114.54,115.68,444127.0,114.4996,115.4979,114.3399,115.4779,444127.0
2021-12-28 09:40:00,115.67,116.21,115.62,115.84,312172.0,115.4679,116.007,115.418,115.6376,312172.0
2021-12-28 09:50:00,115.84,116.74,115.5,116.48,176591.0,115.6376,116.536,115.2982,116.2765,176591.0
2021-12-28 10:00:00,116.53,117.18,116.43,116.63,178541.0,116.3264,116.9753,116.2266,116.4262,178541.0
2021-12-28 10:10:00,116.63,117.46,116.62,116.95,278527.0,116.4262,117.2548,116.4163,116.7457,278527.0
2021-12-28 10:20:00,116.96,117.42,116.96,117.33,172180.0,116.7557,117.2149,116.7557,117.125,172180.0
2021-12-28 10:30:00,117.34,117.51,116.45,116.47,138337.0,117.135,117.3047,116.2466,116.2665,138337.0
2021-12-28 10:40:00,116.49,116.66,116.19,116.32,133113.0,116.2865,116.4562,115.987,116.1168,133113.0
2021-12-28 10:50:00,116.34,116.43,116.01,116.09,58094.0,116.1367,116.2266,115.8073,115.8872,58094.0
2021-12-28 11:00:00,116.16,116.25,115.41,115.55,123226.0,115.9571,116.0469,115.2084,115.3481,123226.0
2021-12-28 11:10:00,115.55,115.69,115.25,115.32,108554.0,115.3481,115.4879,115.0486,115.1185,108554.0
2021-12-28 11:20:00,115.31,115.61,115.24,115.27,84096.0,115.1085,115.408,115.0387,115.0686,84096.0
2021-12-28 11:30:00,115.27,115.29,115.09,115.28,103397.0,115.0686,115.0886,114.8889,115.0786,103397.0
2021-12-28 11:40:00,115.29,115.32,115.05,115.18,64887.0,115.0886,115.1185,114.849,114.9788,64887.0
2021-12-28 11:50:00,115.18,115.36,114.8,114.92,114482.0,114.9788,115.1585,114.5994,114.7192,114482.0
2021-12-28 12:00:00,114.92,114.93,114.67,114.76,122689.0,114.7192,114.7292,114.4697,114.5595,122689.0
2021-12-28 12:10:00,114.76,114.8,114.6,114.79,65295.0,114.5595,114.5994,114.3998,114.5895,65295.0
2021-12-28 12:20:00,114.81,114.97,114.5,114.51,111282.0,114.6094,114.7691,114.3,114.3099,111282.0
2021-12-28 12:30:00,114.5,114.55,114.11,114.22,126991.0,114.3,114.3499,113.9106,114.0204,126991.0
2021-12-28 12:40:00,114.23,114.26,114.1,114.25,69309.0,114.0304,114.0604,113.9007,114.0504,69309.0
2021-12-28 12:50:00,114.25,114.45,114.22,114.29,76656.0,114.0504,114.25,114.0204,114.0903,76656.0
2021-12-28 13:00:00,114.28,114.65,114.25,114.59,58973.0,114.0803,114.4497,114.0504,114.3898,58973.0
2021-12-28 13:10:00,114.53,114.9,114.48,114.68,119843.0,114.3299,114.6993,114.28,114.4796,119843.0
2021-12-28 13:20:00,114.69,114.69,114.25,114.47,53746.0,114.4896,114.4896,114.0504,114.27,53746.0
2021-12-28 13:30:00,114.47,114.47,114.18,114.2,47510.0,114.27,114.27,113.9805,114.0005,47510.0
2021-12-28 13:40:00,114.22,114.32,114.04,114.17,77806.0,114.0204,114.1203,113.8408,113.9705,77806.0
2021-12-28 13:50:00,114.17,114.19,113.91,114.05,92204.0,113.9705,113.9905,113.711,113.8507,92204.0
2021-12-28 14:00:00,114.02,114.02,113.64,113.71,100824.0,113.8208,113.8208,113.4415,113.5113,100824.0
2021-12-28 14:10:00,113.72,114.25,113.67,114.23,119079.0,113.5213,114.0504,113.4714,114.0304,119079.0
2021-12-28 14:20:00,114.23,114.39,114.09,114.35,68472.0,114.0304,114.1901,113.8907,114.1502,68472.0
2021-12-28 14:30:00,114.35,114.54,114.34,114.4,61417.0,114.1502,114.3399,114.1402,114.2001,61417.0
2021-12-28 14:40:00,114.38,114.5,114.28,114.35,90685.0,114.1802,114.3,114.0803,114.1502,90685.0
2021-12-28 14:50:00,114.36,114.37,114.12,114.27,61729.0,114.1602,114.1702,113.9206,114.0704,61729.0
2021-12-28 15:00:00,114.27,114.3,113.78,113.8,144398.0,114.0704,114.1003,113.5812,113.6012,144398.0
2021-12-28 15:10:00,113.79,114.09,113.78,113.92,92088.0,113.5912,113.8907,113.5812,113.721,92088.0
2021-12-28 15:20:00,113.91,114.14,113.8,114.12,74715.0,113.711,113.9406,113.6012,113.9206,74715.0
2021-12-28 15:30:00,114.12,114.35,113.93,114.03,154897.0,113.9206,114.1502,113.731,113.8308,154897.0
2021-12-28 15:40:00,114.02,114.09,113.77,113.87,161926.0,113.8208,113.8907,113.5712,113.6711,161926.0
2021-12-28 15:50:00,113.85,113.85,113.03,113.22,474927.0,113.6511,113.6511,112.8325,113.0222,474927.0
2021-12-29 09:30:00,112.79,113.43,112.15,112.54,287471.0,112.5929,113.2318,111.9541,112.3434,287471.0
2021-12-29 09:40:00,112.58,112.93,112.0,112.45,246255.0,112.3833,112.7327,111.8043,112.2535,246255.0
2021-12-29 09:50:00,112.41,112.82,112.05,112.26,223237.0,112.2136,112.6229,111.8542,112.0639,223237.0
2021-12-29 10:00:00,112.29,112.48,111.89,112.23,110466.0,112.0938,112.2835,111.6945,112.0339,110466.0
2021-12-29 10:10:00,112.22,112.38,111.6,111.98,214181.0,112.0239,112.1837,111.405,111.7844,214181.0
2021-12-29 10:20:00,111.99,112.43,111.98,112.19,141397.0,111.7943,112.2336,111.7844,111.994,141397.0
2021-12-29 10:30:00,112.17,112.26,111.82,111.88,92831.0,111.974,112.0639,111.6246,111.6845,92831.0
2021-12-29 10:40:00,111.86,112.46,111.79,112.28,150860.0,111.6646,112.2635,111.5947,112.0838,150860.0
2021-12-29 10:50:00,112.26,112.47,112.08,112.46,133441.0,112.0639,112.2735,111.8842,112.2635,133441.0
2021-12-29 11:00:00,112.45,113.14,112.45,113.09,160697.0,112.2535,112.9423,112.2535,112.8924,160697.0
2021-12-29 11:10:00,113.09,113.18,112.76,112.87,122083.0,112.8924,112.9823,112.563,112.6728,122083.0
2021-12-29 11:20:00,112.9,113.27,112.85,112.88,201032.0,112.7028,113.0721,112.6528,112.6828,201032.0
2021-12-29 11:30:00,112.87,112.91,112.65,112.82,75987.0,112.6728,112.7127,112.4532,112.6229,75987.0
2021-12-29 11:40:00,112.81,112.84,112.47,112.62,125325.0,112.6129,112.6429,112.2735,112.4232,125325.0
2021-12-29 11:50:00,112.65,112.65,112.18,112.37,156153.0,112.4532,112.4532,111.984,112.1737,156153.0
2021-12-29 12:00:00,112.37,112.46,112.14,112.16,95049.0,112.1737,112.2635,111.9441,111.964,95049.0
2021-12-29 12:10:00,112.15,112.33,112.14,112.2,85523.0,111.9541,112.1337,111.9441,112.004,85523.0
2021-12-29 12:20:00,112.2,112.29,112.13,112.23,98115.0,112.004,112.0938,111.9341,112.0339,98115.0
2021-12-29 12:30:00,112.23,112.27,112.05,112.26,98827.0,112.0339,112.0739,111.8542,112.0639,98827.0
2021-12-29 12:40:00,112.27,112.32,112.08,112.1,52421.0,112.0739,112.1238,111.8842,111.9042,52421.0
2021-12-29 12:50:00,112.1,112.29,111.98,112.17,67141.0,111.9042,112.0938,111.7844,111.974,67141.0
2021-12-29 13:00:00,112.16,112.25,112.03,112.03,80484.0,111.964,112.0539,111.8343,111.8343,80484.0
2021-12-29 13:10:00,112.01,112.13,111.89,111.97,113564.0,111.8143,111.9341,111.6945,111.7744,113564.0
2021-12-29 13:20:00,111.95,112.13,111.89,112.13,64818.0,111.7544,111.9341,111.6945,111.9341,64818.0
2021-12-29 13:30:00,112.12,112.22,112.08,112.17,53425.0,111.9241,112.0239,111.8842,111.974,53425.0
2021-12-29 13:40:00,112.17,112.41,112.15,112.22,72315.0,111.974,112.2136,111.9541,112.0239,72315.0
2021-12-29 13:50:00,112.2,112.31,112.11,112.12,65829.0,112.004,112.1138,111.9141,111.9241,65829.0
2021-12-29 14:00:00,112.1,112.76,112.09,112.7,195705.0,111.9042,112.563,111.8942,112.5031,195705.0
2021-12-29 14:10:00,112.69,113.09,112.6,112.99,437560.0,112.4931,112.8924,112.4033,112.7926,437560.0
2021-12-29 14:20:00,113.01,113.27,112.87,113.24,183008.0,112.8126,113.0721,112.6728,113.0422,183008.0
2021-12-29 14:30:00,113.26,113.52,113.02,113.09,328797.0,113.0621,113.3217,112.8225,112.8924,328797.0
2021-12-29 14:40:00,113.08,113.09,112.79,112.84,155619.0,112.8824,112.8924,112.5929,112.6429,155619.0
2021-12-29 14:50:00,112.85,113.12,112.85,113.1,80149.0,112.6528,112.9224,112.6528,112.9024,80149.0
2021-12-29 15:00:00,113.1,113.13,112.71,112.74,81784.0,112.9024,112.9324,112.5131,112.543,81784.0
2021-12-29 15:10:00,112.74,112.75,112.25,112.25,123452.0,112.543,112.553,112.0539,112.0539,123452.0
2021-12-29 15:20:00,112.22,112.28,112.02,112.1,173922.0,112.0239,112.0838,111.8243,111.9042,173922.0
2021-12-29 15:30:00,112.09,112.53,112.07,112.24,178410.0,111.8942,112.3334,111.8742,112.0439,178410.0
2021-12-29 15:40:00,112.23,112.81,112.23,112.65,182318.0,112.0339,112.6129,112.0339,112.4532,182318.0
2021-12-29 15:50:00,112.65,112.83,112.56,112.78,310609.0,112.4532,112.6329,112.3633,112.583,310609.0
2021-12-30 09:30:00,112.54,114.22,112.15,113.8,255853.0,112.3434,114.0204,111.9541,113.6012,255853.0
2021-12-30 09:40:00,113.77,114.3,113.35,113.98,161966.0,113.5712,114.1003,113.152,113.7809,161966.0
2021-12-30 09:50:00,113.94,114.63,113.89,114.48,155229.0,113.7409,114.4297,113.691,114.28,155229.0
2021-12-30 10:00:00,114.54,115.2,114.44,114.92,228224.0,114.3399,114.9987,114.2401,114.7192,228224.0
2021-12-30 10:10:00,114.9,115.37,114.77,114.92,260170.0,114.6993,115.1684,114.5695,114.7192,260170.0
2021-12-30 10:20:00,114.9,115.13,114.65,115.11,192285.0,114.6993,114.9289,114.4497,114.9089,192285.0
2021-12-30 10:30:00,115.13,115.68,115.12,115.57,223784.0,114.9289,115.4779,114.9189,115.3681,223784.0
2021-12-30 10:40:00,115.54,115.63,115.21,115.23,127235.0,115.3381,115.428,115.0087,115.0287,127235.0
2021-12-30 10:50:00,115.17,115.61,115.03,115.47,218075.0,114.9688,115.408,114.829,115.2683,218075.0
2021-12-30 11:00:00,115.46,115.76,115.36,115.67,106794.0,115.2583,115.5578,115.1585,115.4679,106794.0
2021-12-30 11:10:00,115.69,115.78,115.41,115.42,119515.0,115.4879,115.5777,115.2084,115.2183,119515.0
2021-12-30 11:20:00,115.39,115.45,115.25,115.33,100541.0,115.1884,115.2483,115.0486,115.1285,100541.0
2021-12-30 11:30:00,115.33,115.36,114.88,114.94,111099.0,115.1285,115.1585,114.6793,114.7392,111099.0
2021-12-30 11:40:00,114.96,115.22,114.76,115.16,127759.0,114.7592,115.0187,114.5595,114.9588,127759.0
2021-12-30 11:50:00,115.15,115.4,115.07,115.39,85813.0,114.9488,115.1984,114.869,115.1884,85813.0
2021-12-30 12:00:00,115.39,115.41,114.78,114.82,227375.0,115.1884,115.2084,114.5795,114.6194,227375.0
2021-12-30 12:10:00,114.82,114.95,114.73,114.93,157118.0,114.6194,114.7492,114.5296,114.7292,157118.0
2021-12-30 12:20:00,114.94,115.01,114.79,114.97,106286.0,114.7392,114.8091,114.5895,114.7691,106286.0
2021-12-30 12:30:00,114.97,115.3,114.92,115.27,107723.0,114.7691,115.0986,114.7192,115.0686,107723.0
2021-12-30 12:40:00,115.25,115.32,115.12,115.29,135603.0,115.0486,115.1185,114.9189,115.0886,135603.0
2021-12-30 12:50:00,115.28,115.52,115.16,115.19,164171.0,115.0786,115.3182,114.9588,114.9888,164171.0
2021-12-30 13:00:00,115.19,115.23,114.96,115.05,105029.0,114.9888,115.0287,114.7592,114.849,105029.0
2021-12-30 13:10:00,115.06,115.1,114.92,115.1,102899.0,114.859,114.8989,114.7192,114.8989,102899.0
2021-12-30 13:20:00,115.1,115.48,115.06,115.38,167839.0,114.8989,115.2782,114.859,115.1784,167839.0
2021-12-30 13:30:00,115.38,115.54,115.17,115.24,80511.0,115.1784,115.3381,114.9688,115.0387,80511.0
2021-12-30 13:40:00,115.26,115.3,114.96,114.99,86924.0,115.0586,115.0986,114.7592,114.7891,86924.0
2021-12-30 13:50:00,115.03,115.18,114.94,114.96,84535.0,114.829,114.9788,114.7392,114.7592,84535.0
2021-12-30 14:00:00,114.91,114.91,114.5,114.82,123424.0,114.7092,114.7092,114.3,114.6194,123424.0
2021-12-30 14:10:00,114.78,114.85,114.57,114.75,67743.0,114.5795,114.6493,114.3698,114.5495,67743.0
2021-12-30 14:20:00,114.74,114.87,114.68,114.74,186308.0,114.5395,114.6693,114.4796,114.5395,186308.0
2021-12-30 14:30:00,114.72,114.77,114.37,114.72,380400.0,114.5196,114.5695,114.1702,114.5196,380400.0
2021-12-30 14:40:00,114.73,114.85,114.57,114.59,76540.0,114.5296,114.6493,114.3698,114.3898,76540.0
2021-12-30 14:50:00,114.58,114.84,114.54,114.65,64620.0,114.3798,114.6394,114.3399,114.4497,64620.0
2021-12-30 15:00:00,114.65,114.65,113.9,113.94,339506.0,114.4497,114.4497,113.701,113.7409,339506.0
2021-12-30 15:10:00,113.99,114.03,113.74,113.78,204377.0,113.7908,113.8308,113.5413,113.5812,204377.0
2021-12-30 15:20:00,113.81,113.99,113.52,113.93,218350.0,113.6112,113.7908,113.3217,113.731,218350.0
2021-12-30 15:30:00,113.94,114.05,113.19,113.21,239873.0,113.7409,113.8507,112.9922,113.0122,239873.0
2021-12-30 15:40:00,113.21,113.45,113.08,113.29,290366.0,113.0122,113.2518,112.8824,113.0921,290366.0
2021-12-30 15:50:00,113.27,113.54,113.12,113.25,390522.0,113.0721,113.3416,112.9224,113.0521,390522.0
2021-12-31 09:30:00,113.36,114.63,113.34,114.58,306593.0,113.1619,114.4297,113.142,114.3798,306593.0
2021-12-31 09:40:00,114.58,114.76,113.62,114.08,267973.0,114.3798,114.5595,113.4215,113.8807,267973.0
2021-12-31 09:50:00,114.03,114.93,113.87,114.72,190864.0,113.8308,114.7292,113.6711,114.5196,190864.0
2021-12-31 10:00:00,114.75,114.9,114.19,114.79,156202.0,114.5495,114.6993,113.9905,114.5895,156202.0
2021-12-31 10:10:00,114.77,114.78,114.26,114.34,104686.0,114.5695,114.5795,114.0604,114.1402,104686.0
2021-12-31 10:20:00,114.31,114.31,113.64,113.73,102604.0,114.1103,114.1103,113.4415,113.5313,102604.0
2021-12-31 10:30:00,113.75,114.13,113.68,113.91,98141.0,113.5513,113.9306,113.4814,113.711,98141.0
2021-12-31 10:40:00,113.91,113.92,113.44,113.55,88164.0,113.711,113.721,113.2418,113.3516,88164.0
2021-12-31 10:50:00,113.53,113.63,113.37,113.55,83187.0,113.3317,113.4315,113.1719,113.3516,83187.0
2021-12-31 11:00:00,113.57,113.57,113.24,113.4,75431.0,113.3716,113.3716,113.0422,113.2019,75431.0
2021-12-31 11:10:00,113.39,113.53,113.33,113.33,45210.0,113.1919,113.3317,113.132,113.132,45210.0
2021-12-31 11:20:00,113.32,113.64,113.29,113.44,85960.0,113.122,113.4415,113.0921,113.2418,85960.0
2021-12-31 11:30:00,113.43,113.59,113.31,113.36,59233.0,113.2318,113.3915,113.112,113.1619,59233.0
2021-12-31 11:40:00,113.34,113.42,113.18,113.32,98165.0,113.142,113.2218,112.9823,113.122,98165.0
2021-12-31 11:50:00,113.31,113.5,113.17,113.49,70267.0,113.112,113.3017,112.9723,113.2917,70267.0
2021-12-31 12:00:00,113.47,113.72,113.41,113.61,95590.0,113.2718,113.5213,113.2119,113.4115,95590.0
2021-12-31 12:10:00,113.6,113.63,113.28,113.35,115402.0,113.4015,113.4315,113.0821,113.152,115402.0
2021-12-31 12:20:00,113.34,113.34,113.06,113.08,101271.0,113.142,113.142,112.8625,112.8824,101271.0
2021-12-31 12:30:00,113.08,113.25,112.98,113.23,98388.0,112.8824,113.0521,112.7826,113.0322,98388.0
2021-12-31 12:40:00,113.23,113.25,112.93,112.98,124328.0,113.0322,113.0521,112.7327,112.7826,124328.0
2021-12-31 12:50:00,112.95,113.06,112.83,113.01,81621.0,112.7527,112.8625,112.6329,112.8126,81621.0
2021-12-31 13:00:00,113.03,113.04,112.73,112.79,106746.0,112.8325,112.8425,112.533,112.5929,106746.0
2021-12-31 13:10:00,112.79,112.79,112.55,112.74,110276.0,112.5929,112.5929,112.3534,112.543,110276.0
2021-12-31 13:20:00,112.73,112.8,112.64,112.64,66640.0,112.533,112.6029,112.4432,112.4432,66640.0
2021-12-31 13:30:00,112.63,112.86,112.63,112.75,88245.0,112.4332,112.6628,112.4332,112.553,88245.0
2021-12-31 13:40:00,112.75,113.09,112.69,113.05,88578.0,112.553,112.8924,112.4931,112.8525,88578.0
2021-12-31 13:50:00,113.05,113.05,112.74,112.74,53090.0,112.8525,112.8525,112.543,112.543,53090.0
2021-12-31 14:00:00,112.74,112.76,112.37,112.57,103824.0,112.543,112.563,112.1737,112.3733,103824.0
2021-12-31 14:10:00,112.56,112.63,112.41,112.6,77942.0,112.3633,112.4332,112.2136,112.4033,77942.0
2021-12-31 14:20:00,112.59,113.14,112.59,113.08,91890.0,112.3933,112.9423,112.3933,112.8824,91890.0
2021-12-31 14:30:00,113.05,113.14,112.8,112.86,82591.0,112.8525,112.9423,112.6029,112.6628,82591.0
2021-12-31 14:40:00,112.84,112.89,112.6,112.66,80577.0,112.6429,112.6928,112.4033,112.4632,80577.0
2021-12-31 14:50:00,112.67,112.7,112.5,112.51,73161.0,112.4732,112.5031,112.3035,112.3134,73161.0
2021-12-31 15:00:00,112.53,112.8,112.51,112.56,70777.0,112.3334,112.6029,112.3134,112.3633,70777.0
2021-12-31 15:10:00,112.57,112.57,112.29,112.36,143090.0,112.3733,112.3733,112.0938,112.1637,143090.0
2021-12-31 15:20:00,112.36,112.41,112.18,112.41,106493.0,112.1637,112.2136,111.984,112.2136,106493.0
2021-12-31 15:30:00,112.41,112.48,111.96,112.26,233571.0,112.2136,112.2835,111.7644,112.0639,233571.0
2021-12-31 15:40:00,112.26,112.46,112.17,112.36,190344.0,112.0639,112.2635,111.974,112.1637,190344.0
2021-12-31 15:50:00,112.35,112.36,111.78,111.94,456687.0,112.1537,112.1637,111.5847,111.7444,456687.0
2022-01-03 09:30:00,112.23,112.89,111.3,111.52,337012.0,112.0339,112.6928,111.1055,111.3252,337012.0
2022-01-03 09:40:00,111.55,111.72,110.43,110.57,384946.0,111.3551,111.5248,110.2371,110.3768,384946.0
2022-01-03 09:50:00,110.59,112.05,110.35,111.93,338948.0,110.3968,111.8542,110.1572,111.7344,338948.0
2022-01-03 10:00:00,111.95,113.98,111.85,113.94,512227.0,111.7544,113.7809,111.6546,113.7409,512227.0
2022-01-03 10:10:00,113.96,114.12,113.29,113.29,251829.0,113.7609,113.9206,113.0921,113.0921,251829.0
2022-01-03 10:20:00,113.27,114.68,113.14,114.49,190454.0,113.0721,114.4796,112.9423,114.29,190454.0
2022-01-03 10:30:00,114.5,114.74,114.08,114.14,171862.0,114.3,114.5395,113.8807,113.9406,171862.0
2022-01-03 10:40:00,114.17,114.6,113.66,113.77,135367.0,113.9705,114.3998,113.4614,113.5712,135367.0
2022-01-03 10:50:00,113.79,114.35,113.67,114.06,106594.0,113.5912,114.1502,113.4714,113.8607,106594.0
2022-01-03 11:00:00,114.02,114.71,113.79,114.68,97436.0,113.8208,114.5096,113.5912,114.4796,97436.0
2022-01-03 11:10:00,114.7,114.74,113.92,113.94,93476.0,114.4996,114.5395,113.721,113.7409,93476.0
2022-01-03 11:20:00,113.87,114.04,113.63,113.83,84978.0,113.6711,113.8408,113.4315,113.6311,84978.0
2022-01-03 11:30:00,113.83,114.1,113.5,113.52,105938.0,113.6311,113.9007,113.3017,113.3217,105938.0
2022-01-03 11:40:00,113.53,113.56,112.98,113.13,165601.0,113.3317,113.3616,112.7826,112.9324,165601.0
2022-01-03 11:50:00,113.12,113.2,112.65,112.78,126747.0,112.9224,113.0022,112.4532,112.583,126747.0
2022-01-03 12:00:00,112.79,113.26,112.7,113.08,70044.0,112.5929,113.0621,112.5031,112.8824,70044.0
2022-01-03 12:10:00,113.15,113.15,112.74,112.85,43700.0,112.9523,112.9523,112.543,112.6528,43700.0
2022-01-03 12:20:00,112.84,113.19,112.79,113.12,62468.0,112.6429,112.9922,112.5929,112.9224,62468.0
2022-01-03 12:30:00,113.12,113.32,112.98,113.29,32955.0,112.9224,113.122,112.7826,113.0921,32955.0
2022-01-03 12:40:00,113.29,113.7,113.27,113.59,42668.0,113.0921,113.5014,113.0721,113.3915,42668.0
2022-01-03 12:50:00,113.63,113.87,113.57,113.82,53708.0,113.4315,113.6711,113.3716,113.6211,53708.0
2022-01-03 13:00:00,113.83,113.92,113.69,113.77,90785.0,113.6311,113.721,113.4914,113.5712,90785.0
2022-01-03 13:10:00,113.77,113.8,113.44,113.58,64346.0,113.5712,113.6012,113.2418,113.3816,64346.0
2022-01-03 13:20:00,113.59,113.75,113.48,113.7,52241.0,113.3915,113.5513,113.2817,113.5014,52241.0
2022-01-03 13:30:00,113.71,113.71,113.55,113.6,64655.0,113.5113,113.5113,113.3516,113.4015,64655.0
2022-01-03 13:40:00,113.61,114.01,113.56,113.88,85092.0,113.4115,113.8108,113.3616,113.681,85092.0
2022-01-03 13:50:00,113.87,113.92,113.64,113.82,60879.0,113.6711,113.721,113.4415,113.6211,60879.0
2022-01-03 14:00:00,113.8,114.18,113.77,114.15,56848.0,113.6012,113.9805,113.5712,113.9506,56848.0
2022-01-03 14:10:00,114.15,114.19,113.99,114.14,64669.0,113.9506,113.9905,113.7908,113.9406,64669.0
2022-01-03 14:20:00,114.14,114.45,114.09,114.45,87439.0,113.9406,114.25,113.8907,114.25,87439.0
2022-01-03 14:30:00,114.44,114.46,114.11,114.24,75778.0,114.2401,114.26,113.9106,114.0404,75778.0
2022-01-03 14:40:00,114.26,114.48,114.05,114.44,83058.0,114.0604,114.28,113.8507,114.2401,83058.0
2022-01-03 14:50:00,114.43,114.55,114.22,114.55,62474.0,114.2301,114.3499,114.0204,114.3499,62474.0
2022-01-03 15:00:00,114.52,114.98,114.44,114.94,93343.0,114.3199,114.7791,114.2401,114.7392,93343.0
2022-01-03 15:10:00,114.93,115.21,114.85,114.96,112713.0,114.7292,115.0087,114.6493,114.7592,112713.0
2022-01-03 15:20:00,114.98,115.16,114.69,114.98,121282.0,114.7791,114.9588,114.4896,114.7791,121282.0
2022-01-03 15:30:00,114.99,115.05,114.4,114.45,216448.0,114.7891,114.849,114.2001,114.25,216448.0
2022-01-03 15:40:00,114.46,114.8,114.46,114.65,131369.0,114.26,114.5994,114.26,114.4497,131369.0
2022-01-03 15:50:00,114.65,115.56,114.64,115.39,501589.0,114.4497,115.3581,114.4397,115.1884,501589.0
2022-01-04 09:30:00,115.25,115.64,114.58,114.68,489348.0,115.0486,115.438,114.3798,114.4796,489348.0
2022-01-04 09:40:00,114.61,114.86,114.14,114.72,371103.0,114.4098,114.6593,113.9406,114.5196,371103.0
2022-01-04 09:50:00,114.71,114.85,113.82,113.99,201270.0,114.5096,114.6493,113.6211,113.7908,201270.0
2022-01-04 10:00:00,113.97,113.97,112.75,113.12,279575.0,113.7709,113.7709,112.553,112.9224,279575.0
2022-01-04 10:10:00,113.08,113.08,112.41,112.54,296977.0,112.8824,112.8824,112.2136,112.3434,296977.0
2022-01-04 10:20:00,112.53,112.71,111.67,111.72,811404.0,112.3334,112.5131,111.4749,111.5248,811404.0
2022-01-04 10:30:00,111.71,111.78,111.07,111.34,476561.0,111.5148,111.5847,110.8759,111.1455,476561.0
2022-01-04 10:40:00,111.35,111.36,110.59,111.32,437183.0,111.1555,111.1654,110.3968,111.1255,437183.0
2022-01-04 10:50:00,111.29,111.4,110.6,110.78,352770.0,111.0956,111.2054,110.4068,110.5865,352770.0
2022-01-04 11:00:00,110.82,111.3,110.38,111.25,392000.0,110.6264,111.1055,110.1872,111.0556,392000.0
2022-01-04 11:10:00,111.25,111.61,110.98,111.49,189314.0,111.0556,111.415,110.7861,111.2952,189314.0
2022-01-04 11:20:00,111.49,111.58,111.1,111.31,127174.0,111.2952,111.3851,110.9059,111.1155,127174.0
2022-01-04 11:30:00,111.29,111.66,111.16,111.61,136485.0,111.0956,111.4649,110.9658,111.415,136485.0
2022-01-04 11:40:00,111.6,111.91,111.35,111.83,152984.0,111.405,111.7145,111.1555,111.6346,152984.0
2022-01-04 11:50:00,111.84,112.09,111.62,111.63,154868.0,111.6446,111.8942,111.425,111.435,154868.0
2022-01-04 12:00:00,111.63,111.71,111.43,111.64,85050.0,111.435,111.5148,111.2353,111.445,85050.0
2022-01-04 12:10:00,111.62,112.11,111.57,111.92,92469.0,111.425,111.9141,111.3751,111.7245,92469.0
2022-01-04 12:20:00,111.87,111.95,111.58,111.81,205826.0,111.6746,111.7544,111.3851,111.6147,205826.0
2022-01-04 12:30:00,111.81,111.92,111.65,111.89,118251.0,111.6147,111.7245,111.4549,111.6945,118251.0
2022-01-04 12:40:00,111.89,112.02,111.76,111.81,48518.0,111.6945,111.8243,111.5647,111.6147,48518.0
2022-01-04 12:50:00,111.82,111.85,111.41,111.52,85179.0,111.6246,111.6546,111.2154,111.3252,85179.0
2022-01-04 13:00:00,111.52,111.63,111.43,111.48,77508.0,111.3252,111.435,111.2353,111.2852,77508.0
2022-01-04 13:10:00,111.48,111.5,110.98,110.98,91850.0,111.2852,111.3052,110.7861,110.7861,91850.0
2022-01-04 13:20:00,111.0,111.13,110.81,110.94,169221.0,110.8061,110.9358,110.6164,110.7462,169221.0
2022-01-04 13:30:00,110.96,111.26,110.7,111.18,204365.0,110.7661,111.0656,110.5066,110.9858,204365.0
2022-01-04 13:40:00,111.15,111.17,110.72,110.73,164249.0,110.9558,110.9758,110.5266,110.5365,164249.0
2022-01-04 13:50:00,110.72,110.72,110.24,110.45,169055.0,110.5266,110.5266,110.0474,110.257,169055.0
2022-01-04 14:00:00,110.44,110.53,110.32,110.43,150698.0,110.2471,110.3369,110.1273,110.2371,150698.0
2022-01-04 14:10:00,110.44,110.85,110.34,110.81,172083.0,110.2471,110.6563,110.1472,110.6164,172083.0
2022-01-04 14:20:00,110.81,110.84,110.54,110.67,72301.0,110.6164,110.6464,110.3469,110.4766,72301.0
2022-01-04 14:30:00,110.66,110.89,110.6,110.77,72289.0,110.4667,110.6963,110.4068,110.5765,72289.0
2022-01-04 14:40:00,110.75,110.96,110.58,110.63,108603.0,110.5565,110.7661,110.3868,110.4367,108603.0
2022-01-04 14:50:00,110.69,111.05,110.6,111.05,83678.0,110.4966,110.856,110.4068,110.856,83678.0
2022-01-04 15:00:00,111.03,111.37,110.99,111.36,122064.0,110.836,111.1754,110.7961,111.1654,122064.0
2022-01-04 15:10:00,111.36,111.79,111.31,111.75,127706.0,111.1654,111.5947,111.1155,111.5548,127706.0
2022-01-04 15:20:00,111.76,111.76,111.27,111.7,193515.0,111.5647,111.5647,111.0756,111.5048,193515.0
2022-01-04 15:30:00,111.72,111.82,111.25,111.64,201027.0,111.5248,111.6246,111.0556,111.445,201027.0
2022-01-04 15:40:00,111.6,111.73,111.45,111.7,180085.0,111.405,111.5348,111.2553,111.5048,180085.0
2022-01-04 15:50:00,111.69,111.69,111.27,111.42,621365.0,111.4949,111.4949,111.0756,111.2253,621365.0
2022-01-05 09:30:00,111.19,112.02,110.71,111.88,434434.0,110.9957,111.8243,110.5166,111.6845,434434.0
2022-01-05 09:40:00,111.89,112.29,111.46,111.51,201595.0,111.6945,112.0938,111.2653,111.3152,201595.0
2022-01-05 09:50:00,111.57,112.21,111.29,111.55,177226.0,111.3751,112.014,111.0956,111.3551,177226.0
2022-01-05 10:00:00,111.57,111.99,111.04,111.19,146599.0,111.3751,111.7943,110.846,110.9957,146599.0
2022-01-05 10:10:00,111.19,111.43,110.48,110.7,156689.0,110.9957,111.2353,110.287,110.5066,156689.0
2022-01-05 10:20:00,110.71,111.16,110.55,110.77,107297.0,110.5166,110.9658,110.3569,110.5765,107297.0
2022-01-05 10:30:00,110.75,110.91,110.31,110.46,171224.0,110.5565,110.7162,110.1173,110.267,171224.0
2022-01-05 10:40:00,110.46,110.87,110.33,110.42,148694.0,110.267,110.6763,110.1372,110.2271,148694.0
2022-01-05 10:50:00,110.4,110.85,110.35,110.58,176728.0,110.2071,110.6563,110.1572,110.3868,176728.0
2022-01-05 11:00:00,110.58,110.66,110.31,110.41,176255.0,110.3868,110.4667,110.1173,110.2171,176255.0
2022-01-05 11:10:00,110.42,110.42,110.12,110.17,136540.0,110.2271,110.2271,109.9276,109.9775,136540.0
2022-01-05 11:20:00,110.17,110.45,110.13,110.37,86028.0,109.9775,110.257,109.9376,110.1772,86028.0
2022-01-05 11:30:00,110.33,110.43,110.15,110.37,113533.0,110.1372,110.2371,109.9576,110.1772,113533.0
2022-01-05 11:40:00,110.36,110.54,110.14,110.28,98267.0,110.1672,110.3469,109.9476,110.0873,98267.0
2022-01-05 11:50:00,110.25,110.28,109.98,110.0,163073.0,110.0574,110.0873,109.7879,109.8078,163073.0
2022-01-05 12:00:00,109.95,110.28,109.8,110.09,102318.0,109.7579,110.0873,109.6082,109.8977,102318.0
2022-01-05 12:10:00,110.11,110.35,110.1,110.22,74493.0,109.9176,110.1572,109.9076,110.0274,74493.0
2022-01-05 12:20:00,110.23,110.3,110.08,110.15,89862.0,110.0374,110.1073,109.8877,109.9576,89862.0
2022-01-05 12:30:00,110.17,110.25,110.01,110.07,102187.0,109.9775,110.0574,109.8178,109.8777,102187.0
2022-01-05 12:40:00,110.08,110.09,109.75,109.78,137143.0,109.8877,109.8977,109.5583,109.5882,137143.0
2022-01-05 12:50:00,109.79,109.8,109.4,109.46,197125.0,109.5982,109.6082,109.2089,109.2688,197125.0
2022-01-05 13:00:00,109.47,109.52,109.27,109.4,104908.0,109.2787,109.3287,109.0791,109.2089,104908.0
2022-01-05 13:10:00,109.41,109.44,109.15,109.21,145655.0,109.2188,109.2488,108.9593,109.0192,145655.0
2022-01-05 13:20:00,109.21,109.45,109.17,109.19,256559.0,109.0192,109.2588,108.9793,108.9992,256559.0
2022-01-05 13:30:00,109.22,109.44,109.08,109.12,213775.0,109.0292,109.2488,108.8894,108.9294,213775.0
2022-01-05 13:40:00,109.12,109.24,108.8,108.81,150373.0,108.9294,109.0491,108.6099,108.6199,150373.0
2022-01-05 13:50:00,108.81,108.94,108.7,108.91,130498.0,108.6199,108.7497,108.5101,108.7197,130498.0
2022-01-05 14:00:00,108.92,109.54,108.55,108.61,354521.0,108.7297,109.3486,108.3604,108.4202,354521.0
2022-01-05 14:10:00,108.61,108.68,107.62,107.67,759524.0,108.4202,108.4901,107.432,107.4819,759524.0
2022-01-05 14:20:00,107.71,107.74,107.18,107.45,484752.0,107.5218,107.5518,106.9927,107.2623,484752.0
2022-01-05 14:30:00,107.44,107.8,107.08,107.28,647260.0,107.2523,107.6117,106.8929,107.0926,647260.0
2022-01-05 14:40:00,107.31,107.7,106.7,106.98,310660.0,107.1225,107.5118,106.5136,106.7931,310660.0
2022-01-05 14:50:00,106.96,107.2,106.75,106.93,297495.0,106.7731,107.0127,106.5635,106.7432,297495.0
2022-01-05 15:00:00,106.92,106.92,106.1,106.14,416802.0,106.7332,106.7332,105.9146,105.9546,416802.0
2022-01-05 15:10:00,106.18,106.86,105.88,106.01,871051.0,105.9945,106.6733,105.695,105.8248,871051.0
2022-01-05 15:20:00,105.98,106.15,105.72,105.73,600309.0,105.7948,105.9645,105.5353,105.5453,600309.0
2022-01-05 15:30:00,105.73,106.37,105.62,106.37,590280.0,105.5453,106.1842,105.4355,106.1842,590280.0
2022-01-05 15:40:00,106.36,106.62,105.92,105.96,698509.0,106.1742,106.4337,105.7349,105.7749,698509.0
2022-01-05 15:50:00,105.96,105.96,105.08,105.27,1414691.0,105.7749,105.7749,104.8964,105.0861,1414691.0
2022-01-06 09:30:00,105.46,106.47,104.62,106.07,469443.0,105.2758,106.284,104.4372,105.8847,469443.0
2022-01-06 09:40:00,106.06,106.42,105.06,105.29,304114.0,105.8747,106.2341,104.8764,105.106,304114.0
2022-01-06 09:50:00,105.27,105.43,104.06,104.13,268653.0,105.0861,105.2458,103.8782,103.9481,268653.0
2022-01-06 10:00:00,104.13,104.31,102.67,102.99,458118.0,103.9481,104.1278,102.4906,102.8101,458118.0
2022-01-06 10:10:00,102.94,103.79,102.46,102.84,520869.0,102.7602,103.6087,102.281,102.6603,520869.0
2022-01-06 10:20:00,102.83,104.07,102.63,104.0,488107.0,102.6503,103.8882,102.4507,103.8183,488107.0
2022-01-06 10:30:00,103.97,105.19,103.95,104.69,514563.0,103.7884,105.0062,103.7684,104.5071,514563.0
2022-01-06 10:40:00,104.69,105.2,104.28,105.18,289862.0,104.5071,105.0162,104.0978,104.9962,289862.0
2022-01-06 10:50:00,105.13,105.82,104.9,105.74,421359.0,104.9463,105.6351,104.7167,105.5553,421359.0
2022-01-06 11:00:00,105.73,106.46,105.63,106.38,264753.0,105.5453,106.274,105.4455,106.1941,264753.0
2022-01-06 11:10:00,106.37,107.18,106.36,106.71,510487.0,106.1842,106.9927,106.1742,106.5236,510487.0
2022-01-06 11:20:00,106.7,106.98,106.31,106.47,241833.0,106.5136,106.7931,106.1243,106.284,241833.0
2022-01-06 11:30:00,106.49,106.6,105.45,106.01,182043.0,106.304,106.4138,105.2658,105.8248,182043.0
2022-01-06 11:40:00,106.02,106.36,105.68,106.35,100152.0,105.8348,106.1742,105.4954,106.1642,100152.0
2022-01-06 11:50:00,106.34,106.5,106.18,106.35,65109.0,106.1542,106.3139,105.9945,106.1642,65109.0
2022-01-06 12:00:00,106.36,106.64,106.2,106.63,103531.0,106.1742,106.4537,106.0145,106.4437,103531.0
2022-01-06 12:10:00,106.64,106.64,105.93,105.98,86113.0,106.4537,106.4537,105.7449,105.7948,86113.0
2022-01-06 12:20:00,106.02,106.05,105.77,105.98,143552.0,105.8348,105.8647,105.5852,105.7948,143552.0
2022-01-06 12:30:00,105.94,106.11,105.56,106.01,115002.0,105.7549,105.9246,105.3756,105.8248,115002.0
2022-01-06 12:40:00,106.09,106.25,105.99,106.09,74654.0,105.9047,106.0644,105.8048,105.9047,74654.0
2022-01-06 12:50:00,106.08,106.24,105.98,106.05,39232.0,105.8947,106.0544,105.7948,105.8647,39232.0
2022-01-06 13:00:00,106.04,106.12,105.68,105.73,187395.0,105.8547,105.9346,105.4954,105.5453,187395.0
2022-01-06 13:10:00,105.72,105.79,105.41,105.6,237528.0,105.5353,105.6052,105.2258,105.4155,237528.0
2022-01-06 13:20:00,105.59,105.65,105.11,105.14,126137.0,105.4055,105.4654,104.9264,104.9563,126137.0
2022-01-06 13:30:00,105.15,105.21,104.72,104.89,117066.0,104.9663,105.0262,104.537,104.7067,117066.0
2022-01-06 13:40:00,104.9,105.48,104.84,105.32,60505.0,104.7167,105.2957,104.6568,105.136,60505.0
2022-01-06 13:50:00,105.32,105.42,105.15,105.31,38366.0,105.136,105.2358,104.9663,105.126,38366.0
2022-01-06 14:00:00,105.26,105.52,105.0,105.45,57373.0,105.0761,105.3356,104.8166,105.2658,57373.0
2022-01-06 14:10:00,105.52,105.69,105.37,105.61,45166.0,105.3356,105.5053,105.1859,105.4255,45166.0
2022-01-06 14:20:00,105.68,105.76,105.54,105.66,28456.0,105.4954,105.5752,105.3556,105.4754,28456.0
2022-01-06 14:30:00,105.67,105.87,105.48,105.71,24982.0,105.4854,105.685,105.2957,105.5253,24982.0
2022-01-06 14:40:00,105.68,105.99,105.68,105.91,43051.0,105.4954,105.8048,105.4954,105.725,43051.0
2022-01-06 14:50:00,105.85,106.1,105.83,105.95,44929.0,105.6651,105.9146,105.6451,105.7649,44929.0
2022-01-06 15:00:00,105.93,106.01,105.61,105.68,69678.0,105.7449,105.8248,105.4255,105.4954,69678.0
2022-01-06 15:10:00,105.69,105.78,105.38,105.48,83172.0,105.5053,105.5952,105.1959,105.2957,83172.0
2022-01-06 15:20:00,105.51,105.72,105.35,105.55,77480.0,105.3257,105.5353,105.1659,105.3656,77480.0
2022-01-06 15:30:00,105.53,105.9,105.23,105.32,119281.0,105.3456,105.715,105.0462,105.136,119281.0
2022-01-06 15:40:00,105.32,105.4,105.08,105.26,183038.0,105.136,105.2159,104.8964,105.0761,183038.0
2022-01-06 15:50:00,105.26,105.41,104.92,105.28,330323.0,105.0761,105.2258,104.7367,105.0961,330323.0
2022-01-07 09:30:00,105.18,106.19,104.94,106.17,530430.0,104.9962,106.0045,104.7567,105.9845,530430.0
2022-01-07 09:40:00,106.18,107.07,105.91,106.69,337275.0,105.9945,106.8829,105.725,106.5036,337275.0
2022-01-07 09:50:00,106.71,107.4,106.52,107.08,336885.0,106.5236,107.2124,106.3339,106.8929,336885.0
2022-01-07 10:00:00,107.12,107.31,106.1,106.1,234832.0,106.9329,107.1225,105.9146,105.9146,234832.0
2022-01-07 10:10:00,106.03,106.09,105.63,105.81,195411.0,105.8448,105.9047,105.4455,105.6251,195411.0
2022-01-07 10:20:00,105.81,105.96,105.28,105.4,132061.0,105.6251,105.7749,105.0961,105.2159,132061.0
2022-01-07 10:30:00,105.33,105.54,105.21,105.29,133096.0,105.146,105.3556,105.0262,105.106,133096.0
2022-01-07 10:40:00,105.28,105.44,104.51,104.52,220731.0,105.0961,105.2558,104.3274,104.3374,220731.0
2022-01-07 10:50:00,104.51,104.62,103.79,104.15,661063.0,104.3274,104.4372,103.6087,103.968,661063.0
2022-01-07 11:00:00,104.11,104.53,103.89,104.35,378656.0,103.9281,104.3474,103.7085,104.1677,378656.0
2022-01-07 11:10:00,104.34,104.36,103.91,103.99,190986.0,104.1577,104.1777,103.7285,103.8083,190986.0
2022-01-07 11:20:00,104.01,104.76,103.98,104.56,151799.0,103.8283,104.577,103.7983,104.3773,151799.0
2022-01-07 11:30:00,104.52,104.82,104.43,104.54,136144.0,104.3374,104.6369,104.2476,104.3574,136144.0
2022-01-07 11:40:00,104.51,104.76,104.22,104.7,173370.0,104.3274,104.577,104.0379,104.5171,173370.0
2022-01-07 11:50:00,104.68,104.71,104.28,104.34,89232.0,104.4971,104.5271,104.0978,104.1577,89232.0
2022-01-07 12:00:00,104.33,104.76,104.28,104.63,75071.0,104.1477,104.577,104.0978,104.4472,75071.0
2022-01-07 12:10:00,104.65,104.88,104.58,104.61,44528.0,104.4672,104.6968,104.3973,104.4272,44528.0
2022-01-07 12:20:00,104.6,104.6,104.06,104.25,105578.0,104.4173,104.4173,103.8782,104.0679,105578.0
2022-01-07 12:30:00,104.25,104.26,104.07,104.12,121549.0,104.0679,104.0778,103.8882,103.9381,121549.0
2022-01-07 12:40:00,104.11,104.41,104.07,104.32,84734.0,103.9281,104.2276,103.8882,104.1377,84734.0
2022-01-07 12:50:00,104.31,104.49,104.28,104.43,48989.0,104.1278,104.3074,104.0978,104.2476,48989.0
2022-01-07 13:00:00,104.45,104.55,104.19,104.52,56289.0,104.2675,104.3673,104.008,104.3374,56289.0
2022-01-07 13:10:00,104.51,104.53,104.28,104.46,82129.0,104.3274,104.3474,104.0978,104.2775,82129.0
2022-01-07 13:20:00,104.43,104.49,104.16,104.23,95393.0,104.2476,104.3074,103.978,104.0479,95393.0
2022-01-07 13:30:00,104.23,104.28,104.09,104.13,77312.0,104.0479,104.0978,103.9081,103.9481,77312.0
2022-01-07 13:40:00,104.16,104.32,104.08,104.17,105002.0,103.978,104.1377,103.8982,103.988,105002.0
2022-01-07 13:50:00,104.17,104.18,103.79,103.81,114921.0,103.988,103.998,103.6087,103.6286,114921.0
2022-01-07 14:00:00,103.82,103.87,103.5,103.56,156061.0,103.6386,103.6885,103.3192,103.3791,156061.0
2022-01-07 14:10:00,103.54,103.75,103.39,103.4,204481.0,103.3591,103.5687,103.2094,103.2193,204481.0
2022-01-07 14:20:00,103.39,103.43,103.04,103.36,254488.0,103.2094,103.2493,102.86,103.1794,254488.0
2022-01-07 14:30:00,103.35,103.57,103.34,103.42,210562.0,103.1694,103.3891,103.1595,103.2393,210562.0
2022-01-07 14:40:00,103.42,103.55,103.26,103.28,178020.0,103.2393,103.3691,103.0796,103.0996,178020.0
2022-01-07 14:50:00,103.29,103.48,103.25,103.44,132100.0,103.1095,103.2992,103.0696,103.2593,132100.0
2022-01-07 15:00:00,103.42,103.7,103.42,103.65,99595.0,103.2393,103.5188,103.2393,103.4689,99595.0
2022-01-07 15:10:00,103.65,103.74,103.31,103.36,104739.0,103.4689,103.5588,103.1295,103.1794,104739.0
2022-01-07 15:20:00,103.36,103.38,103.02,103.11,120814.0,103.1794,103.1994,102.84,102.9299,120814.0
2022-01-07 15:30:00,103.1,103.38,103.02,103.11,196677.0,102.9199,103.1994,102.84,102.9299,196677.0
2022-01-07 15:40:00,103.11,103.31,103.02,103.25,370033.0,102.9299,103.1295,102.84,103.0696,370033.0
2022-01-07 15:50:00,103.25,103.25,102.77,102.92,515470.0,103.0696,103.0696,102.5905,102.7402,515470.0
2022-01-10 09:30:00,102.03,102.14,100.15,100.38,911714.0,101.8517,101.9616,99.975,100.2046,911714.0
2022-01-10 09:40:00,100.38,101.43,100.1,101.43,462012.0,100.2046,101.2528,99.9251,101.2528,462012.0
2022-01-10 09:50:00,101.46,101.5,100.44,101.07,448521.0,101.2827,101.3227,100.2645,100.8934,448521.0
2022-01-10 10:00:00,101.03,101.13,100.27,100.94,242489.0,100.8535,100.9533,100.0948,100.7636,242489.0
2022-01-10 10:10:00,100.92,101.09,100.55,100.84,264616.0,100.7437,100.9134,100.3743,100.6638,264616.0
2022-01-10 10:20:00,100.84,101.69,100.77,101.33,290645.0,100.6638,101.5123,100.5939,101.153,290645.0
2022-01-10 10:30:00,101.33,101.53,100.84,101.02,441290.0,101.153,101.3526,100.6638,100.8435,441290.0
2022-01-10 10:40:00,101.04,101.26,100.77,100.92,356471.0,100.8635,101.0831,100.5939,100.7437,356471.0
2022-01-10 10:50:00,100.9,101.02,100.47,100.62,504664.0,100.7237,100.8435,100.2945,100.4442,504664.0
2022-01-10 11:00:00,100.61,100.7,100.13,100.33,449251.0,100.4342,100.5241,99.9551,100.1547,449251.0
2022-01-10 11:10:00,100.32,100.74,100.12,100.68,307956.0,100.1447,100.564,99.9451,100.5041,307956.0
2022-01-10 11:20:00,100.67,101.61,100.5,101.49,378327.0,100.4941,101.4325,100.3244,101.3127,378327.0
2022-01-10 11:30:00,101.51,102.04,101.49,101.95,337630.0,101.3327,101.8617,101.3127,101.7719,337630.0
2022-01-10 11:40:00,101.93,101.96,101.41,101.48,213604.0,101.7519,101.7819,101.2328,101.3027,213604.0
2022-01-10 11:50:00,101.47,101.71,101.3,101.58,205334.0,101.2927,101.5323,101.123,101.4025,205334.0
2022-01-10 12:00:00,101.55,101.67,100.95,101.02,304975.0,101.3726,101.4924,100.7736,100.8435,304975.0
2022-01-10 12:10:00,101.02,101.21,100.62,100.68,265529.0,100.8435,101.0332,100.4442,100.5041,265529.0
2022-01-10 12:20:00,100.69,100.75,100.29,100.32,344862.0,100.5141,100.574,100.1148,100.1447,344862.0
2022-01-10 12:30:00,100.33,100.53,100.22,100.26,142034.0,100.1547,100.3544,100.0449,100.0848,142034.0
2022-01-10 12:40:00,100.24,100.57,100.05,100.31,269794.0,100.0649,100.3943,99.8752,100.1347,269794.0
2022-01-10 12:50:00,100.33,100.81,100.16,100.39,331761.0,100.1547,100.6339,99.985,100.2146,331761.0
2022-01-10 13:00:00,100.4,100.64,100.33,100.43,156376.0,100.2246,100.4642,100.1547,100.2545,156376.0
2022-01-10 13:10:00,100.43,100.59,100.37,100.53,137600.0,100.2545,100.4143,100.1946,100.3544,137600.0
2022-01-10 13:20:00,100.56,100.89,100.38,100.74,181660.0,100.3843,100.7137,100.2046,100.564,181660.0
2022-01-10 13:30:00,100.71,101.1,100.71,100.9,330669.0,100.534,100.9234,100.534,100.7237,330669.0
2022-01-10 13:40:00,100.9,101.27,100.72,100.98,283541.0,100.7237,101.0931,100.544,100.8036,283541.0
2022-01-10 13:50:00,100.97,101.32,100.72,101.03,287231.0,100.7936,101.143,100.544,100.8535,287231.0
2022-01-10 14:00:00,101.03,101.5,100.97,101.45,185787.0,100.8535,101.3227,100.7936,101.2728,185787.0
2022-01-10 14:10:00,101.45,101.76,101.42,101.72,292954.0,101.2728,101.5822,101.2428,101.5423,292954.0
2022-01-10 14:20:00,101.73,102.2,101.7,102.11,313867.0,101.5523,102.0214,101.5223,101.9316,313867.0
2022-01-10 14:30:00,102.12,102.43,102.05,102.24,219412.0,101.9416,102.251,101.8717,102.0614,219412.0
2022-01-10 14:40:00,102.22,102.39,101.98,102.09,169974.0,102.0414,102.2111,101.8018,101.9116,169974.0
2022-01-10 14:50:00,102.07,102.08,101.42,101.56,302712.0,101.8917,101.9017,101.2428,101.3826,302712.0
2022-01-10 15:00:00,101.55,101.8,101.0,101.16,234168.0,101.3726,101.6221,100.8235,100.9833,234168.0
2022-01-10 15:10:00,101.14,101.92,101.11,101.82,238488.0,100.9633,101.7419,100.9334,101.6421,238488.0
2022-01-10 15:20:00,101.78,102.09,101.65,101.98,252536.0,101.6022,101.9116,101.4724,101.8018,252536.0
2022-01-10 15:30:00,101.99,102.15,101.72,101.99,244517.0,101.8118,101.9715,101.5423,101.8118,244517.0
2022-01-10 15:40:00,102.0,102.66,101.99,102.59,543540.0,101.8218,102.4806,101.8118,102.4108,543540.0
2022-01-10 15:50:00,102.59,103.2,102.4,103.19,799187.0,102.4108,103.0197,102.2211,103.0097,799187.0
2022-01-11 09:30:00,102.89,103.69,102.47,102.71,545646.0,102.7102,103.5088,102.291,102.5306,545646.0
2022-01-11 09:40:00,102.74,102.92,101.64,102.55,426785.0,102.5605,102.7402,101.4624,102.3708,426785.0
2022-01-11 09:50:00,102.54,103.84,102.41,103.84,354239.0,102.3609,103.6586,102.2311,103.6586,354239.0
2022-01-11 10:00:00,103.85,104.43,103.79,104.29,421246.0,103.6686,104.2476,103.6087,104.1078,421246.0
2022-01-11 10:10:00,104.31,105.05,104.12,104.59,376861.0,104.1278,104.8665,103.9381,104.4073,376861.0
2022-01-11 10:20:00,104.6,104.84,104.13,104.26,273267.0,104.4173,104.6568,103.9481,104.0778,273267.0
2022-01-11 10:30:00,104.3,104.55,103.58,103.63,381329.0,104.1178,104.3673,103.399,103.4489,381329.0
2022-01-11 10:40:00,103.64,103.65,102.65,102.84,327907.0,103.4589,103.4689,102.4707,102.6603,327907.0
2022-01-11 10:50:00,102.79,102.86,102.24,102.68,333287.0,102.6104,102.6803,102.0614,102.5006,333287.0
2022-01-11 11:00:00,102.68,103.3,102.61,103.27,204648.0,102.5006,103.1195,102.4307,103.0896,204648.0
2022-01-11 11:10:00,103.31,103.97,103.3,103.89,331115.0,103.1295,103.7884,103.1195,103.7085,331115.0
2022-01-11 11:20:00,103.91,104.25,103.6,104.21,214692.0,103.7285,104.0679,103.419,104.0279,214692.0
2022-01-11 11:30:00,104.21,104.6,104.07,104.51,206324.0,104.0279,104.4173,103.8882,104.3274,206324.0
2022-01-11 11:40:00,104.53,104.63,104.21,104.45,132748.0,104.3474,104.4472,104.0279,104.2675,132748.0
2022-01-11 11:50:00,104.43,104.65,104.29,104.6,102830.0,104.2476,104.4672,104.1078,104.4173,102830.0
2022-01-11 12:00:00,104.62,104.7,104.52,104.64,156650.0,104.4372,104.5171,104.3374,104.4572,156650.0
2022-01-11 12:10:00,104.63,104.78,104.37,104.42,131646.0,104.4472,104.5969,104.1877,104.2376,131646.0
2022-01-11 12:20:00,104.42,104.43,103.73,103.84,160706.0,104.2376,104.2476,103.5488,103.6586,160706.0
2022-01-11 12:30:00,103.81,103.99,103.59,103.76,97987.0,103.6286,103.8083,103.409,103.5787,97987.0
2022-01-11 12:40:00,103.75,104.12,103.73,104.08,58515.0,103.5687,103.9381,103.5488,103.8982,58515.0
2022-01-11 12:50:00,104.08,104.1,103.74,103.85,76674.0,103.8982,103.9181,103.5588,103.6686,76674.0
2022-01-11 13:00:00,103.87,103.93,103.56,103.83,124429.0,103.6885,103.7484,103.3791,103.6486,124429.0
2022-01-11 13:10:00,103.83,103.93,103.59,103.93,53748.0,103.6486,103.7484,103.409,103.7484,53748.0
2022-01-11 13:20:00,103.93,104.15,103.91,104.09,148116.0,103.7484,103.968,103.7285,103.9081,148116.0
2022-01-11 13:30:00,104.11,104.29,104.08,104.16,103355.0,103.9281,104.1078,103.8982,103.978,103355.0
2022-01-11 13:40:00,104.15,104.25,104.01,104.19,137845.0,103.968,104.0679,103.8283,104.008,137845.0
2022-01-11 13:50:00,104.2,104.29,104.13,104.27,125821.0,104.018,104.1078,103.9481,104.0878,125821.0
2022-01-11 14:00:00,104.28,104.41,103.97,104.1,118407.0,104.0978,104.2276,103.7884,103.9181,118407.0
2022-01-11 14:10:00,104.11,104.19,103.99,104.13,111675.0,103.9281,104.008,103.8083,103.9481,111675.0
2022-01-11 14:20:00,104.13,104.14,103.88,104.08,60651.0,103.9481,103.9581,103.6985,103.8982,60651.0
2022-01-11 14:30:00,104.08,104.08,103.72,103.9,124111.0,103.8982,103.8982,103.5388,103.7185,124111.0
2022-01-11 14:40:00,103.89,104.29,103.89,104.25,72421.0,103.7085,104.1078,103.7085,104.0679,72421.0
2022-01-11 14:50:00,104.29,104.34,104.01,104.05,120408.0,104.1078,104.1577,103.8283,103.8682,120408.0
2022-01-11 15:00:00,104.06,104.25,104.05,104.21,90128.0,103.8782,104.0679,103.8682,104.0279,90128.0
2022-01-11 15:10:00,104.21,104.26,103.92,103.95,132186.0,104.0279,104.0778,103.7384,103.7684,132186.0
2022-01-11 15:20:00,103.96,104.22,103.91,103.93,116389.0,103.7784,104.0379,103.7285,103.7484,116389.0
2022-01-11 15:30:00,103.96,104.15,103.8,103.83,196798.0,103.7784,103.968,103.6187,103.6486,196798.0
2022-01-11 15:40:00,103.85,103.91,103.51,103.76,308386.0,103.6686,103.7285,103.3292,103.5787,308386.0
2022-01-11 15:50:00,103.77,104.0,103.59,103.92,616483.0,103.5887,103.8183,103.409,103.7384,616483.0
2022-01-12 09:30:00,104.39,104.7,103.95,104.44,433532.0,104.2076,104.5171,103.7684,104.2575,433532.0
2022-01-12 09:40:00,104.43,104.45,103.14,103.66,361006.0,104.2476,104.2675,102.9598,103.4789,361006.0
2022-01-12 09:50:00,103.71,103.81,103.22,103.49,169066.0,103.5288,103.6286,103.0397,103.3092,169066.0
2022-01-12 10:00:00,103.48,103.51,102.54,102.6,261588.0,103.2992,103.3292,102.3609,102.4207,261588.0
2022-01-12 10:10:00,102.61,102.96,102.31,102.54,206035.0,102.4307,102.7801,102.1313,102.3609,206035.0
2022-01-12 10:20:00,102.52,102.66,102.18,102.56,161664.0,102.3409,102.4806,102.0015,102.3808,161664.0
2022-01-12 10:30:00,102.62,102.63,101.67,101.81,334445.0,102.4407,102.4507,101.4924,101.6321,334445.0
2022-01-12 10:40:00,101.84,102.11,101.62,102.0,252944.0,101.6621,101.9316,101.4425,101.8218,252944.0
2022-01-12 10:50:00,102.04,102.15,101.57,101.8,224492.0,101.8617,101.9715,101.3925,101.6221,224492.0
2022-01-12 11:00:00,101.79,102.04,101.16,101.37,458157.0,101.6122,101.8617,100.9833,101.1929,458157.0
2022-01-12 11:10:00,101.38,101.51,101.04,101.38,320723.0,101.2029,101.3327,100.8635,101.2029,320723.0
2022-01-12 11:20:00,101.36,101.75,101.24,101.57,294075.0,101.1829,101.5722,101.0631,101.3925,294075.0
2022-01-12 11:30:00,101.58,102.06,101.46,102.06,252114.0,101.4025,101.8817,101.2827,101.8817,252114.0
2022-01-12 11:40:00,102.06,102.11,101.64,101.81,159535.0,101.8817,101.9316,101.4624,101.6321,159535.0
2022-01-12 11:50:00,101.82,102.15,101.75,102.04,168715.0,101.6421,101.9715,101.5722,101.8617,168715.0
2022-01-12 12:00:00,102.05,102.12,101.64,101.82,87493.0,101.8717,101.9416,101.4624,101.6421,87493.0
2022-01-12 12:10:00,101.82,102.04,101.64,101.98,94107.0,101.6421,101.8617,101.4624,101.8018,94107.0
2022-01-12 12:20:00,101.98,102.16,101.93,102.08,102251.0,101.8018,101.9815,101.7519,101.9017,102251.0
2022-01-12 12:30:00,102.09,102.34,101.96,102.32,230611.0,101.9116,102.1612,101.7819,102.1412,230611.0
2022-01-12 12:40:00,102.31,102.53,102.25,102.36,195314.0,102.1313,102.3509,102.0714,102.1812,195314.0
2022-01-12 12:50:00,102.37,102.58,102.32,102.53,102776.0,102.1911,102.4008,102.1412,102.3509,102776.0
2022-01-12 13:00:00,102.55,102.81,102.42,102.81,138525.0,102.3708,102.6304,102.2411,102.6304,138525.0
2022-01-12 13:10:00,102.81,102.9,102.38,102.47,118646.0,102.6304,102.7202,102.2011,102.291,118646.0
2022-01-12 13:20:00,102.48,102.51,102.29,102.44,83596.0,102.301,102.3309,102.1113,102.261,83596.0
2022-01-12 13:30:00,102.44,102.5,102.34,102.41,69561.0,102.261,102.3209,102.1612,102.2311,69561.0
2022-01-12 13:40:00,102.42,102.47,102.28,102.43,71774.0,102.2411,102.291,102.1013,102.251,71774.0
2022-01-12 13:50:00,102.44,102.46,102.04,102.07,71694.0,102.261,102.281,101.8617,101.8917,71694.0
2022-01-12 14:00:00,102.08,102.18,101.75,101.84,175418.0,101.9017,102.0015,101.5722,101.6621,175418.0
2022-01-12 14:10:00,101.83,101.91,101.66,101.84,107890.0,101.6521,101.732,101.4824,101.6621,107890.0
2022-01-12 14:20:00,101.79,102.18,101.78,102.15,42886.0,101.6122,102.0015,101.6022,101.9715,42886.0
2022-01-12 14:30:00,102.25,102.25,101.78,101.91,104442.0,102.0714,102.0714,101.6022,101.732,104442.0
2022-01-12 14:40:00,101.92,101.93,101.69,101.9,80380.0,101.7419,101.7519,101.5123,101.722,80380.0
2022-01-12 14:50:00,101.9,102.0,101.8,101.93,95199.0,101.722,101.8218,101.6221,101.7519,95199.0
2022-01-12 15:00:00,101.93,101.95,101.31,101.33,157398.0,101.7519,101.7719,101.133,101.153,157398.0
2022-01-12 15:10:00,101.33,101.48,101.11,101.25,252033.0,101.153,101.3027,100.9334,101.0731,252033.0
2022-01-12 15:20:00,101.26,101.53,101.07,101.11,194605.0,101.0831,101.3526,100.8934,100.9334,194605.0
2022-01-12 15:30:00,101.12,101.23,100.94,101.0,352024.0,100.9433,101.0531,100.7636,100.8235,352024.0
2022-01-12 15:40:00,101.02,101.19,100.82,100.84,349829.0,100.8435,101.0132,100.6439,100.6638,349829.0
2022-01-12 15:50:00,100.84,100.96,100.47,100.57,822077.0,100.6638,100.7836,100.2945,100.3943,822077.0
2022-01-13 09:30:00,100.59,100.87,100.13,100.47,458673.0,100.4143,100.6938,99.9551,100.2945,458673.0
2022-01-13 09:40:00,100.46,101.1,100.34,100.79,284464.0,100.2845,100.9234,100.1647,100.6139,284464.0
2022-01-13 09:50:00,100.81,101.7,100.79,101.21,234068.0,100.6339,101.5223,100.6139,101.0332,234068.0
2022-01-13 10:00:00,101.22,101.56,100.84,101.3,122537.0,101.0432,101.3826,100.6638,101.123,122537.0
2022-01-13 10:10:00,101.26,101.26,100.33,100.42,184039.0,101.0831,101.0831,100.1547,100.2446,184039.0
2022-01-13 10:20:00,100.42,100.55,100.01,100.23,331819.0,100.2446,100.3743,99.8353,100.0549,331819.0
2022-01-13 10:30:00,100.22,100.34,99.25,99.4,479092.0,100.0449,100.1647,99.0766,99.2263,479092.0
2022-01-13 10:40:00,99.4,99.67,99.1,99.32,516752.0,99.2263,99.4959,98.9269,99.1465,516752.0
2022-01-13 10:50:00,99.31,99.31,98.92,98.95,384997.0,99.1365,99.1365,98.7472,98.7771,384997.0
2022-01-13 11:00:00,98.95,99.3,98.76,99.08,364553.0,98.7771,99.1265,98.5875,98.9069,364553.0
2022-01-13 11:10:00,99.1,99.27,98.92,99.03,183538.0,98.9269,99.0966,98.7472,98.857,183538.0
2022-01-13 11:20:00,99.05,99.71,99.02,99.7,222372.0,98.8769,99.5358,98.847,99.5258,222372.0
2022-01-13 11:30:00,99.66,99.84,99.55,99.81,198004.0,99.4859,99.6656,99.3761,99.6356,198004.0
2022-01-13 11:40:00,99.82,99.94,99.63,99.68,191557.0,99.6456,99.7654,99.4559,99.5058,191557.0
2022-01-13 11:50:00,99.66,99.75,99.49,99.5,124947.0,99.4859,99.5757,99.3162,99.3262,124947.0
2022-01-13 12:00:00,99.49,99.49,99.2,99.43,160300.0,99.3162,99.3162,99.0267,99.2563,160300.0
2022-01-13 12:10:00,99.42,99.44,98.74,98.83,220429.0,99.2463,99.2663,98.5675,98.6573,220429.0
2022-01-13 12:20:00,98.8,98.8,98.18,98.25,588094.0,98.6274,98.6274,98.0085,98.0783,588094.0
2022-01-13 12:30:00,98.25,98.59,98.08,98.51,269741.0,98.0783,98.4178,97.9086,98.3379,269741.0
2022-01-13 12:40:00,98.49,98.61,98.07,98.2,87664.0,98.3179,98.4377,97.8987,98.0284,87664.0
2022-01-13 12:50:00,98.19,98.53,98.18,98.49,133718.0,98.0185,98.3579,98.0085,98.3179,133718.0
2022-01-13 13:00:00,98.48,98.98,98.35,98.91,194281.0,98.3079,98.8071,98.1782,98.7372,194281.0
2022-01-13 13:10:00,98.87,98.96,98.58,98.81,166934.0,98.6973,98.7871,98.4078,98.6374,166934.0
2022-01-13 13:20:00,98.78,98.96,98.65,98.94,164408.0,98.6074,98.7871,98.4776,98.7671,164408.0
2022-01-13 13:30:00,98.93,99.29,98.74,99.29,255030.0,98.7572,99.1165,98.5675,99.1165,255030.0
2022-01-13 13:40:00,99.25,99.33,99.11,99.15,217965.0,99.0766,99.1565,98.9368,98.9768,217965.0
2022-01-13 13:50:00,99.15,99.33,99.11,99.3,91465.0,98.9768,99.1565,98.9368,99.1265,91465.0
2022-01-13 14:00:00,99.31,99.66,99.25,99.45,106370.0,99.1365,99.4859,99.0766,99.2763,106370.0
2022-01-13 14:10:00,99.44,99.72,99.14,99.7,369754.0,99.2663,99.5458,98.9668,99.5258,369754.0
2022-01-13 14:20:00,99.71,100.0,99.57,99.77,323747.0,99.5358,99.8253,99.396,99.5957,323747.0
2022-01-13 14:30:00,99.78,99.81,99.43,99.43,145456.0,99.6057,99.6356,99.2563,99.2563,145456.0
2022-01-13 14:40:00,99.44,99.55,99.15,99.2,85457.0,99.2663,99.3761,98.9768,99.0267,85457.0
2022-01-13 14:50:00,99.19,99.72,99.19,99.69,110104.0,99.0167,99.5458,99.0167,99.5158,110104.0
2022-01-13 15:00:00,99.67,99.67,99.09,99.11,114164.0,99.4959,99.4959,98.9169,98.9368,114164.0
2022-01-13 15:10:00,99.08,99.14,98.61,98.67,218138.0,98.9069,98.9668,98.4377,98.4976,218138.0
2022-01-13 15:20:00,98.67,98.77,98.23,98.46,257345.0,98.4976,98.5974,98.0584,98.288,257345.0
2022-01-13 15:30:00,98.45,98.69,98.25,98.31,203272.0,98.278,98.5176,98.0783,98.1382,203272.0
2022-01-13 15:40:00,98.32,98.45,98.17,98.32,244462.0,98.1482,98.278,97.9985,98.1482,244462.0
2022-01-13 15:50:00,98.3,98.3,97.74,98.14,1101644.0,98.1283,98.1283,97.5692,97.9685,1101644.0
2022-01-14 09:30:00,96.91,98.21,96.9,97.83,575399.0,96.7407,98.0384,96.7307,97.6591,575399.0
2022-01-14 09:40:00,97.82,98.29,97.45,97.47,308662.0,97.6491,98.1183,97.2797,97.2997,308662.0
2022-01-14 09:50:00,97.44,97.96,97.17,97.73,256290.0,97.2698,97.7889,97.0002,97.5593,256290.0
2022-01-14 10:00:00,97.76,97.76,96.96,97.3,214935.0,97.5892,97.5892,96.7906,97.13,214935.0
2022-01-14 10:10:00,97.25,98.41,97.17,98.31,218059.0,97.0801,98.2381,97.0002,98.1382,218059.0
2022-01-14 10:20:00,98.3,98.36,97.72,98.01,244390.0,98.1283,98.1882,97.5493,97.8388,244390.0
2022-01-14 10:30:00,98.03,98.03,97.35,97.6,240022.0,97.8587,97.8587,97.1799,97.4295,240022.0
2022-01-14 10:40:00,97.61,97.64,97.07,97.35,290300.0,97.4395,97.4694,96.9004,97.1799,290300.0
2022-01-14 10:50:00,97.33,97.36,96.72,96.84,310818.0,97.16,97.1899,96.551,96.6708,310818.0
2022-01-14 11:00:00,96.82,97.03,96.38,96.41,346992.0,96.6508,96.8605,96.2116,96.2416,346992.0
2022-01-14 11:10:00,96.4,96.73,96.33,96.56,281841.0,96.2316,96.561,96.1617,96.3913,281841.0
2022-01-14 11:20:00,96.56,97.16,96.38,96.99,301257.0,96.3913,96.9903,96.2116,96.8205,301257.0
2022-01-14 11:30:00,96.99,97.15,96.71,96.99,234555.0,96.8205,96.9803,96.541,96.8205,234555.0
2022-01-14 11:40:00,96.99,97.29,96.77,96.99,179410.0,96.8205,97.12,96.6009,96.8205,179410.0
2022-01-14 11:50:00,96.99,97.1,96.57,96.62,209875.0,96.8205,96.9304,96.4013,96.4512,209875.0
2022-01-14 12:00:00,96.61,96.88,96.45,96.83,214567.0,96.4412,96.7107,96.2815,96.6608,214567.0
2022-01-14 12:10:00,96.83,97.12,96.76,97.03,191446.0,96.6608,96.9503,96.591,96.8605,191446.0
2022-01-14 12:20:00,97.05,97.05,96.68,96.76,125327.0,96.8804,96.8804,96.5111,96.591,125327.0
2022-01-14 12:30:00,96.75,96.79,96.34,96.43,158914.0,96.581,96.6209,96.1717,96.2615,158914.0
2022-01-14 12:40:00,96.41,96.5,96.19,96.3,233666.0,96.2416,96.3314,96.0219,96.1318,233666.0
2022-01-14 12:50:00,96.3,96.48,96.16,96.17,175003.0,96.1318,96.3114,95.992,96.002,175003.0
2022-01-14 13:00:00,96.16,96.36,96.07,96.12,206141.0,95.992,96.1916,95.9022,95.9521,206141.0
2022-01-14 13:10:00,96.11,96.21,95.93,96.14,237056.0,95.9421,96.0419,95.7624,95.972,237056.0
2022-01-14 13:20:00,96.13,96.21,95.77,95.81,222952.0,95.9621,96.0419,95.6027,95.6426,222952.0
2022-01-14 13:30:00,95.8,96.1,95.77,95.94,164360.0,95.6326,95.9321,95.6027,95.7724,164360.0
2022-01-14 13:40:00,95.96,96.69,95.91,96.64,300602.0,95.7923,96.5211,95.7424,96.4712,300602.0
2022-01-14 13:50:00,96.64,97.29,96.62,97.24,398918.0,96.4712,97.12,96.4512,97.0701,398918.0
2022-01-14 14:00:00,97.23,97.33,96.96,96.97,158789.0,97.0601,97.16,96.7906,96.8006,158789.0
2022-01-14 14:10:00,96.95,97.32,96.72,97.31,215197.0,96.7806,97.15,96.551,97.14,215197.0
2022-01-14 14:20:00,97.3,97.6,97.26,97.5,226314.0,97.13,97.4295,97.0901,97.3297,226314.0
2022-01-14 14:30:00,97.5,98.3,97.48,98.15,271296.0,97.3297,98.1283,97.3097,97.9785,271296.0
2022-01-14 14:40:00,98.15,98.51,98.02,98.45,328972.0,97.9785,98.3379,97.8487,98.278,328972.0
2022-01-14 14:50:00,98.45,98.88,98.43,98.6,405588.0,98.278,98.7072,98.258,98.4277,405588.0
2022-01-14 15:00:00,98.6,99.15,98.6,98.85,548212.0,98.4277,98.9768,98.4277,98.6773,548212.0
2022-01-14 15:10:00,98.84,99.72,98.66,99.56,601711.0,98.6673,99.5458,98.4876,99.3861,601711.0
2022-01-14 15:20:00,99.56,100.04,99.54,99.93,446622.0,99.3861,99.8652,99.3661,99.7554,446622.0
2022-01-14 15:30:00,99.94,100.29,99.88,100.2,636170.0,99.7654,100.1148,99.7055,100.0249,636170.0
2022-01-14 15:40:00,100.21,100.41,99.93,100.03,476500.0,100.0349,100.2346,99.7554,99.8552,476500.0
2022-01-14 15:50:00,100.03,100.69,100.03,100.42,1017646.0,99.8552,100.5141,99.8552,100.2446,1017646.0
2022-01-18 09:30:00,98.75,98.97,97.37,97.56,895920.0,98.5775,98.7971,97.1999,97.3896,895920.0
2022-01-18 09:40:00,97.58,98.48,97.38,98.02,607140.0,97.4095,98.3079,97.2099,97.8487,607140.0
2022-01-18 09:50:00,97.99,98.34,97.87,97.9,359183.0,97.8188,98.1682,97.699,97.729,359183.0
2022-01-18 10:00:00,97.88,98.12,97.37,98.1,287565.0,97.709,97.9486,97.1999,97.9286,287565.0
2022-01-18 10:10:00,98.09,98.8,98.06,98.27,468082.0,97.9186,98.6274,97.8887,98.0983,468082.0
2022-01-18 10:20:00,98.26,98.77,98.08,98.4,252921.0,98.0883,98.5974,97.9086,98.2281,252921.0
2022-01-18 10:30:00,98.37,98.37,96.99,97.19,368081.0,98.1981,98.1981,96.8205,97.0202,368081.0
2022-01-18 10:40:00,97.15,97.48,96.92,97.38,266888.0,96.9803,97.3097,96.7507,97.2099,266888.0
2022-01-18 10:50:00,97.36,97.41,96.92,96.97,160812.0,97.1899,97.2398,96.7507,96.8006,160812.0
2022-01-18 11:00:00,97.0,97.04,96.53,96.67,270135.0,96.8305,96.8705,96.3614,96.5011,270135.0
2022-01-18 11:10:00,96.67,96.82,96.33,96.59,395275.0,96.5011,96.6508,96.1617,96.4212,395275.0
2022-01-18 11:20:00,96.56,96.58,96.1,96.17,469979.0,96.3913,96.4113,95.9321,96.002,469979.0
2022-01-18 11:30:00,96.14,96.83,95.91,96.72,475833.0,95.972,96.6608,95.7424,96.551,475833.0
2022-01-18 11:40:00,96.72,97.12,96.67,96.94,333643.0,96.551,96.9503,96.5011,96.7706,333643.0
2022-01-18 11:50:00,96.91,97.11,96.5,96.52,186130.0,96.7407,96.9403,96.3314,96.3514,186130.0
2022-01-18 12:00:00,96.52,96.61,96.08,96.37,176531.0,96.3514,96.4412,95.9121,96.2016,176531.0
2022-01-18 12:10:00,96.39,96.77,96.2,96.75,174176.0,96.2216,96.6009,96.0319,96.581,174176.0
2022-01-18 12:20:00,96.76,96.83,96.23,96.23,161417.0,96.591,96.6608,96.0619,96.0619,161417.0
2022-01-18 12:30:00,96.23,96.34,96.07,96.12,223527.0,96.0619,96.1717,95.9022,95.9521,223527.0
2022-01-18 12:40:00,96.12,96.3,96.1,96.19,305977.0,95.9521,96.1318,95.9321,96.0219,305977.0
2022-01-18 12:50:00,96.19,96.53,96.01,96.04,202056.0,96.0219,96.3614,95.8423,95.8722,202056.0
2022-01-18 13:00:00,96.04,96.04,95.56,95.71,301429.0,95.8722,95.8722,95.393,95.5428,301429.0
2022-01-18 13:10:00,95.7,95.89,95.59,95.75,242154.0,95.5328,95.7225,95.423,95.5827,242154.0
2022-01-18 13:20:00,95.73,95.73,95.41,95.56,320745.0,95.5628,95.5628,95.2433,95.393,320745.0
2022-01-18 13:30:00,95.55,95.8,95.47,95.74,202325.0,95.3831,95.6326,95.3032,95.5727,202325.0
2022-01-18 13:40:00,95.73,96.0,95.61,95.75,212399.0,95.5628,95.8323,95.443,95.5827,212399.0
2022-01-18 13:50:00,95.75,96.07,95.69,96.01,164436.0,95.5827,95.9022,95.5228,95.8423,164436.0
2022-01-18 14:00:00,96.0,96.44,95.92,96.33,197471.0,95.8323,96.2715,95.7524,96.1617,197471.0
2022-01-18 14:10:00,96.33,96.56,96.08,96.3,148263.0,96.1617,96.3913,95.9121,96.1318,148263.0
2022-01-18 14:20:00,96.3,96.3,95.8,95.83,225835.0,96.1318,96.1318,95.6326,95.6626,225835.0
2022-01-18 14:30:00,95.82,96.21,95.8,96.13,198701.0,95.6526,96.0419,95.6326,95.9621,198701.0
2022-01-18 14:40:00,96.11,96.59,96.04,96.47,225476.0,95.9421,96.4212,95.8722,96.3015,225476.0
2022-01-18 14:50:00,96.47,96.86,96.39,96.41,190123.0,96.3015,96.6908,96.2216,96.2416,190123.0
2022-01-18 15:00:00,96.41,96.48,95.94,95.97,160914.0,96.2416,96.3114,95.7724,95.8023,160914.0
2022-01-18 15:10:00,95.95,95.96,95.41,95.43,174964.0,95.7824,95.7923,95.2433,95.2633,174964.0
2022-01-18 15:20:00,95.42,96.04,95.36,95.8,389993.0,95.2533,95.8722,95.1934,95.6326,389993.0
2022-01-18 15:30:00,95.79,95.8,95.14,95.16,365514.0,95.6226,95.6326,94.9738,94.9937,365514.0
2022-01-18 15:40:00,95.17,95.23,94.83,95.03,799787.0,95.0037,95.0636,94.6643,94.864,799787.0
2022-01-18 15:50:00,95.03,95.07,94.21,94.51,1786197.0,94.864,94.9039,94.0454,94.3449,1786197.0
2022-01-19 09:30:00,95.01,96.41,95.0,96.1,890482.0,94.844,96.2416,94.834,95.9321,890482.0
2022-01-19 09:40:00,96.1,96.44,95.47,95.58,438989.0,95.9321,96.2715,95.3032,95.413,438989.0
2022-01-19 09:50:00,95.57,96.09,95.37,96.06,307808.0,95.403,95.9221,95.2034,95.8922,307808.0
2022-01-19 10:00:00,96.04,96.6,95.56,96.18,454671.0,95.8722,96.4312,95.393,96.012,454671.0
2022-01-19 10:10:00,96.17,96.7,95.66,95.86,416982.0,96.002,96.5311,95.4929,95.6925,416982.0
2022-01-19 10:20:00,95.87,95.91,95.22,95.3,203281.0,95.7025,95.7424,95.0536,95.1335,203281.0
2022-01-19 10:30:00,95.26,95.38,94.5,94.63,250739.0,95.0936,95.2134,94.3349,94.4647,250739.0
2022-01-19 10:40:00,94.6,94.87,94.2,94.25,277155.0,94.4347,94.7043,94.0354,94.0853,277155.0
2022-01-19 10:50:00,94.27,95.44,94.26,95.14,536416.0,94.1053,95.2733,94.0953,94.9738,536416.0
2022-01-19 11:00:00,95.13,95.6,95.02,95.28,171126.0,94.9638,95.433,94.854,95.1135,171126.0
2022-01-19 11:10:00,95.27,95.27,94.35,94.5,294064.0,95.1036,95.1036,94.1852,94.3349,294064.0
2022-01-19 11:20:00,94.53,94.78,94.24,94.78,130576.0,94.3648,94.6144,94.0754,94.6144,130576.0
2022-01-19 11:30:00,94.79,95.05,94.38,94.57,132127.0,94.6244,94.8839,94.2151,94.4048,132127.0
2022-01-19 11:40:00,94.56,95.3,94.39,95.25,179090.0,94.3948,95.1335,94.2251,95.0836,179090.0
2022-01-19 11:50:00,95.22,95.64,95.22,95.54,208906.0,95.0536,95.4729,95.0536,95.3731,208906.0
2022-01-19 12:00:00,95.53,96.53,95.49,96.53,320521.0,95.3631,96.3614,95.3232,96.3614,320521.0
2022-01-19 12:10:00,96.52,96.98,96.42,96.6,403582.0,96.3514,96.8106,96.2515,96.4312,403582.0
2022-01-19 12:20:00,96.62,96.7,96.3,96.63,162758.0,96.4512,96.5311,96.1318,96.4612,162758.0
2022-01-19 12:30:00,96.66,96.71,95.9,95.98,248562.0,96.4911,96.541,95.7325,95.8123,248562.0
2022-01-19 12:40:00,95.98,96.28,95.7,96.21,162953.0,95.8123,96.1118,95.5328,96.0419,162953.0
2022-01-19 12:50:00,96.21,96.45,96.14,96.39,64809.0,96.0419,96.2815,95.972,96.2216,64809.0
2022-01-19 13:00:00,96.38,96.39,95.77,95.87,117913.0,96.2116,96.2216,95.6027,95.7025,117913.0
2022-01-19 13:10:00,95.9,96.02,95.57,95.62,106181.0,95.7325,95.8522,95.403,95.4529,106181.0
2022-01-19 13:20:00,95.64,95.69,95.35,95.42,69525.0,95.4729,95.5228,95.1834,95.2533,69525.0
2022-01-19 13:30:00,95.41,95.65,94.92,95.05,166159.0,95.2433,95.4829,94.7542,94.8839,166159.0
2022-01-19 13:40:00,95.03,95.1,94.8,94.87,134614.0,94.864,94.9339,94.6344,94.7043,134614.0
2022-01-19 13:50:00,94.86,95.48,94.74,95.3,146008.0,94.6943,95.3132,94.5745,95.1335,146008.0
2022-01-19 14:00:00,95.26,95.3,94.61,94.67,174597.0,95.0936,95.1335,94.4447,94.5046,174597.0
2022-01-19 14:10:00,94.65,94.88,94.53,94.57,143684.0,94.4846,94.7142,94.3648,94.4048,143684.0
2022-01-19 14:20:00,94.56,94.66,94.37,94.56,98081.0,94.3948,94.4946,94.2051,94.3948,98081.0
2022-01-19 14:30:00,94.58,95.01,94.51,94.85,231215.0,94.4148,94.844,94.3449,94.6843,231215.0
2022-01-19 14:40:00,94.89,95.2,94.57,94.59,233098.0,94.7242,95.0337,94.4048,94.4247,233098.0
2022-01-19 14:50:00,94.61,95.04,94.57,94.65,120544.0,94.4447,94.874,94.4048,94.4846,120544.0
2022-01-19 15:00:00,94.66,94.71,94.31,94.64,165594.0,94.4946,94.5445,94.1452,94.4747,165594.0
2022-01-19 15:10:00,94.62,94.77,94.28,94.46,229283.0,94.4547,94.6044,94.1153,94.295,229283.0
2022-01-19 15:20:00,94.41,94.52,93.92,93.96,293755.0,94.2451,94.3549,93.7559,93.7958,293755.0
2022-01-19 15:30:00,93.95,94.15,93.62,93.66,472785.0,93.7859,93.9855,93.4564,93.4964,472785.0
2022-01-19 15:40:00,93.64,93.91,93.63,93.75,340362.0,93.4764,93.7459,93.4664,93.5862,340362.0
2022-01-19 15:50:00,93.75,93.75,93.37,93.51,1058820.0,93.5862,93.5862,93.2069,93.3466,1058820.0
2022-01-20 09:30:00,94.65,95.53,94.65,95.41,815415.0,94.4846,95.3631,94.4846,95.2433,815415.0
2022-01-20 09:40:00,95.44,95.82,95.15,95.15,402301.0,95.2733,95.6526,94.9838,94.9838,402301.0
2022-01-20 09:50:00,95.15,95.74,94.89,95.31,331635.0,94.9838,95.5727,94.7242,95.1435,331635.0
2022-01-20 10:00:00,95.28,95.52,95.03,95.05,242806.0,95.1135,95.3531,94.864,94.8839,242806.0
2022-01-20 10:10:00,95.06,95.57,94.96,95.14,304930.0,94.8939,95.403,94.7941,94.9738,304930.0
2022-01-20 10:20:00,95.16,96.0,95.15,95.94,275987.0,94.9937,95.8323,94.9838,95.7724,275987.0
2022-01-20 10:30:00,95.97,96.47,95.97,96.23,316055.0,95.8023,96.3015,95.8023,96.0619,316055.0
2022-01-20 10:40:00,96.21,96.67,96.19,96.41,280939.0,96.0419,96.5011,96.0219,96.2416,280939.0
2022-01-20 10:50:00,96.43,96.93,96.41,96.83,445628.0,96.2615,96.7607,96.2416,96.6608,445628.0
2022-01-20 11:00:00,96.8,96.85,96.56,96.72,189369.0,96.6309,96.6808,96.3913,96.551,189369.0
2022-01-20 11:10:00,96.72,96.72,95.85,95.87,277106.0,96.551,96.551,95.6825,95.7025,277106.0
2022-01-20 11:20:00,95.89,95.89,95.54,95.83,188601.0,95.7225,95.7225,95.3731,95.6626,188601.0
2022-01-20 11:30:00,95.84,96.2,95.7,96.14,134737.0,95.6726,96.0319,95.5328,95.972,134737.0
2022-01-20 11:40:00,96.14,96.41,95.96,96.31,160242.0,95.972,96.2416,95.7923,96.1417,160242.0
2022-01-20 11:50:00,96.33,96.47,96.14,96.22,94364.0,96.1617,96.3015,95.972,96.0519,94364.0
2022-01-20 12:00:00,96.22,96.28,95.54,95.65,140871.0,96.0519,96.1118,95.3731,95.4829,140871.0
2022-01-20 12:10:00,95.65,95.99,95.6,95.74,108686.0,95.4829,95.8223,95.433,95.5727,108686.0
2022-01-20 12:20:00,95.73,96.15,95.7,96.14,88335.0,95.5628,95.982,95.5328,95.972,88335.0
2022-01-20 12:30:00,96.14,96.3,96.0,96.06,76195.0,95.972,96.1318,95.8323,95.8922,76195.0
2022-01-20 12:40:00,96.08,96.18,95.85,95.85,94730.0,95.9121,96.012,95.6825,95.6825,94730.0
2022-01-20 12:50:00,95.85,95.9,95.63,95.87,126801.0,95.6825,95.7325,95.4629,95.7025,126801.0
2022-01-20 13:00:00,95.87,95.87,95.35,95.48,231266.0,95.7025,95.7025,95.1834,95.3132,231266.0
2022-01-20 13:10:00,95.51,95.85,95.5,95.77,111768.0,95.3431,95.6825,95.3332,95.6027,111768.0
2022-01-20 13:20:00,95.75,95.85,95.51,95.59,76022.0,95.5827,95.6825,95.3431,95.423,76022.0
2022-01-20 13:30:00,95.6,95.62,95.16,95.39,174852.0,95.433,95.4529,94.9937,95.2233,174852.0
2022-01-20 13:40:00,95.4,95.43,95.09,95.13,90735.0,95.2333,95.2633,94.9239,94.9638,90735.0
2022-01-20 13:50:00,95.11,95.27,94.84,94.89,114403.0,94.9438,95.1036,94.6743,94.7242,114403.0
2022-01-20 14:00:00,94.91,95.31,94.91,95.15,151662.0,94.7442,95.1435,94.7442,94.9838,151662.0
2022-01-20 14:10:00,95.15,95.17,94.33,94.51,236111.0,94.9838,95.0037,94.1652,94.3449,236111.0
2022-01-20 14:20:00,94.52,94.74,94.45,94.48,124481.0,94.3549,94.5745,94.285,94.3149,124481.0
2022-01-20 14:30:00,94.46,94.5,94.1,94.25,129206.0,94.295,94.3349,93.9356,94.0853,129206.0
2022-01-20 14:40:00,94.25,94.26,93.58,93.74,437045.0,94.0853,94.0953,93.4165,93.5762,437045.0
2022-01-20 14:50:00,93.73,93.99,93.6,93.89,197696.0,93.5662,93.8258,93.4365,93.726,197696.0
2022-01-20 15:00:00,93.88,94.23,93.35,93.41,298100.0,93.716,94.0654,93.1869,93.2468,298100.0
2022-01-20 15:10:00,93.42,93.61,93.3,93.55,280469.0,93.2568,93.4465,93.137,93.3866,280469.0
2022-01-20 15:20:00,93.53,93.53,92.75,92.98,369074.0,93.3666,93.3666,92.588,92.8176,369074.0
2022-01-20 15:30:00,92.97,93.01,92.29,92.41,471468.0,92.8076,92.8475,92.1288,92.2486,471468.0
2022-01-20 15:40:00,92.42,92.58,92.12,92.14,537286.0,92.2585,92.4183,91.9591,91.979,537286.0
2022-01-20 15:50:00,92.13,92.13,91.66,91.96,1176428.0,91.969,91.969,91.4999,91.7993,1176428.0
2022-01-21 09:30:00,91.13,93.26,91.0,92.38,883222.0,90.9708,93.0971,90.841,92.2186,883222.0
2022-01-21 09:40:00,92.36,92.74,91.46,91.97,472854.0,92.1986,92.578,91.3002,91.8093,472854.0
2022-01-21 09:50:00,91.95,92.26,91.3,92.21,383155.0,91.7894,92.0988,91.1405,92.0489,383155.0
2022-01-21 10:00:00,92.2,92.32,91.06,91.23,557890.0,92.0389,92.1587,90.9009,91.0706,557890.0
2022-01-21 10:10:00,91.22,91.28,90.36,90.4,450762.0,91.0606,91.1205,90.2021,90.2421,450762.0
2022-01-21 10:20:00,90.39,91.89,90.21,91.52,536628.0,90.2321,91.7295,90.0524,91.3601,536628.0
2022-01-21 10:30:00,91.58,92.64,91.25,92.21,729267.0,91.42,92.4781,91.0906,92.0489,729267.0
2022-01-21 10:40:00,92.19,92.62,91.63,92.57,538780.0,92.0289,92.4582,91.4699,92.4083,538780.0
2022-01-21 10:50:00,92.61,93.24,92.48,92.74,590252.0,92.4482,93.0771,92.3184,92.578,590252.0
2022-01-21 11:00:00,92.76,92.9,92.21,92.9,300159.0,92.5979,92.7377,92.0489,92.7377,300159.0
2022-01-21 11:10:00,92.85,92.85,92.14,92.47,358535.0,92.6878,92.6878,91.979,92.3084,358535.0
2022-01-21 11:20:00,92.47,93.0,92.42,92.78,187221.0,92.3084,92.8375,92.2585,92.6179,187221.0
2022-01-21 11:30:00,92.77,92.77,91.49,91.54,305641.0,92.6079,92.6079,91.3302,91.3801,305641.0
2022-01-21 11:40:00,91.55,91.61,91.07,91.18,324935.0,91.3901,91.4499,90.9109,91.0207,324935.0
2022-01-21 11:50:00,91.18,91.67,91.07,91.6,304745.0,91.0207,91.5098,90.9109,91.44,304745.0
2022-01-21 12:00:00,91.59,92.11,91.48,91.68,236814.0,91.43,91.9491,91.3202,91.5198,236814.0
2022-01-21 12:10:00,91.71,91.72,90.7,90.73,322521.0,91.5498,91.5598,90.5415,90.5715,322521.0
2022-01-21 12:20:00,90.73,91.37,90.6,91.15,418550.0,90.5715,91.2104,90.4417,90.9908,418550.0
2022-01-21 12:30:00,91.13,91.79,90.9,91.17,297524.0,90.9708,91.6296,90.7412,91.0107,297524.0
2022-01-21 12:40:00,91.16,91.88,91.14,91.49,455909.0,91.0007,91.7195,90.9808,91.3302,455909.0
2022-01-21 12:50:00,91.52,91.56,91.19,91.38,205714.0,91.3601,91.4,91.0307,91.2203,205714.0
2022-01-21 13:00:00,91.35,91.57,91.02,91.15,187946.0,91.1904,91.41,90.861,90.9908,187946.0
2022-01-21 13:10:00,91.19,91.57,90.82,90.91,167113.0,91.0307,91.41,90.6613,90.7512,167113.0
2022-01-21 13:20:00,90.9,90.95,90.58,90.76,212201.0,90.7412,90.7911,90.4217,90.6014,212201.0
2022-01-21 13:30:00,90.74,91.09,90.64,90.89,185190.0,90.5815,90.9309,90.4816,90.7312,185190.0
2022-01-21 13:40:00,90.91,91.42,90.72,90.99,171309.0,90.7512,91.2603,90.5615,90.831,171309.0
2022-01-21 13:50:00,90.97,91.28,90.69,90.83,210512.0,90.8111,91.1205,90.5316,90.6713,210512.0
2022-01-21 14:00:00,90.86,91.43,90.77,91.12,206562.0,90.7013,91.2703,90.6114,90.9608,206562.0
2022-01-21 14:10:00,91.16,91.47,91.12,91.37,88927.0,91.0007,91.3102,90.9608,91.2104,88927.0
2022-01-21 14:20:00,91.35,91.61,90.75,90.83,230719.0,91.1904,91.4499,90.5915,90.6713,230719.0
2022-01-21 14:30:00,90.83,91.05,90.52,90.94,222440.0,90.6713,90.8909,90.3619,90.7811,222440.0
2022-01-21 14:40:00,90.95,91.28,90.83,91.14,255035.0,90.7911,91.1205,90.6713,90.9808,255035.0
2022-01-21 14:50:00,91.15,91.16,90.36,90.37,159501.0,90.9908,91.0007,90.2021,90.2121,159501.0
2022-01-21 15:00:00,90.4,90.55,90.01,90.11,301330.0,90.2421,90.3918,89.8527,89.9526,301330.0
2022-01-21 15:10:00,90.1,90.97,89.87,90.77,589773.0,89.9426,90.8111,89.713,90.6114,589773.0
2022-01-21 15:20:00,90.75,90.76,90.23,90.34,345349.0,90.5915,90.6014,90.0724,90.1822,345349.0
2022-01-21 15:30:00,90.34,90.96,90.31,90.85,396038.0,90.1822,90.8011,90.1522,90.6913,396038.0
2022-01-21 15:40:00,90.88,91.43,90.78,90.85,578830.0,90.7212,91.2703,90.6214,90.6913,578830.0
2022-01-21 15:50:00,90.82,90.83,89.92,90.02,793674.0,90.6613,90.6713,89.7629,89.8627,793674.0
2022-01-24 09:30:00,88.0,89.82,87.35,89.25,1266504.0,87.8463,89.6631,87.1974,89.0941,1266504.0
2022-01-24 09:40:00,89.18,89.4,87.66,87.87,630704.0,89.0242,89.2438,87.5068,87.7165,630704.0
2022-01-24 09:50:00,87.84,88.97,87.32,87.85,662756.0,87.6865,88.8146,87.1674,87.6965,662756.0
2022-01-24 10:00:00,87.81,88.63,87.29,87.39,530717.0,87.6566,88.4752,87.1375,87.2373,530717.0
2022-01-24 10:10:00,87.37,87.73,86.66,86.67,875484.0,87.2174,87.5767,86.5086,86.5186,875484.0
2022-01-24 10:20:00,86.7,88.02,86.67,87.49,586326.0,86.5485,87.8662,86.5186,87.3371,586326.0
2022-01-24 10:30:00,87.47,88.41,87.46,87.81,493159.0,87.3172,88.2555,87.3072,87.6566,493159.0
2022-01-24 10:40:00,87.82,87.96,87.15,87.56,477810.0,87.6666,87.8063,86.9977,87.407,477810.0
2022-01-24 10:50:00,87.56,88.02,87.0,87.27,421441.0,87.407,87.8662,86.848,87.1175,421441.0
2022-01-24 11:00:00,87.21,87.38,86.83,87.12,344587.0,87.0576,87.2273,86.6783,86.9678,344587.0
2022-01-24 11:10:00,87.11,87.23,86.49,86.77,306662.0,86.9578,87.0776,86.3389,86.6184,306662.0
2022-01-24 11:20:00,86.78,86.99,86.02,86.31,501382.0,86.6284,86.838,85.8697,86.1592,501382.0
2022-01-24 11:30:00,86.29,86.4,85.77,85.83,547565.0,86.1392,86.2491,85.6202,85.68,547565.0
2022-01-24 11:40:00,85.8,85.82,85.32,85.33,308472.0,85.6501,85.6701,85.1709,85.1809,308472.0
2022-01-24 11:50:00,85.31,87.26,85.31,86.86,665233.0,85.161,87.1075,85.161,86.7082,665233.0
2022-01-24 12:00:00,86.84,86.86,85.97,86.03,392393.0,86.6883,86.7082,85.8198,85.8797,392393.0
2022-01-24 12:10:00,86.06,86.57,85.69,85.8,405473.0,85.9096,86.4188,85.5403,85.6501,405473.0
2022-01-24 12:20:00,85.79,86.26,85.41,85.79,369900.0,85.6401,86.1093,85.2608,85.6401,369900.0
2022-01-24 12:30:00,85.75,85.96,85.52,85.77,251509.0,85.6002,85.8098,85.3706,85.6202,251509.0
2022-01-24 12:40:00,85.77,86.57,85.5,86.54,338265.0,85.6202,86.4188,85.3506,86.3888,338265.0
2022-01-24 12:50:00,86.5,87.45,86.31,87.14,378199.0,86.3489,87.2972,86.1592,86.9878,378199.0
2022-01-24 13:00:00,87.13,87.76,86.89,87.47,465487.0,86.9778,87.6067,86.7382,87.3172,465487.0
2022-01-24 13:10:00,87.48,88.47,87.45,88.39,267007.0,87.3272,88.3154,87.2972,88.2356,267007.0
2022-01-24 13:20:00,88.35,88.44,87.12,87.22,272416.0,88.1956,88.2855,86.9678,87.0676,272416.0
2022-01-24 13:30:00,87.19,88.03,87.16,88.02,165754.0,87.0377,87.8762,87.0077,87.8662,165754.0
2022-01-24 13:40:00,88.0,88.28,87.6,88.25,277897.0,87.8463,88.1258,87.447,88.0958,277897.0
2022-01-24 13:50:00,88.26,89.13,88.1,89.12,294295.0,88.1058,88.9743,87.9461,88.9643,294295.0
2022-01-24 14:00:00,89.11,90.27,89.06,90.2,326933.0,88.9543,90.1123,88.9044,90.0424,326933.0
2022-01-24 14:10:00,90.25,90.45,89.36,89.52,355268.0,90.0923,90.292,89.2039,89.3636,355268.0
2022-01-24 14:20:00,89.56,90.0,89.02,89.16,265894.0,89.4035,89.8428,88.8645,89.0042,265894.0
2022-01-24 14:30:00,89.15,89.74,88.23,88.51,298147.0,88.9942,89.5832,88.0759,88.3554,298147.0
2022-01-24 14:40:00,88.54,89.39,88.35,89.18,236965.0,88.3853,89.2338,88.1956,89.0242,236965.0
2022-01-24 14:50:00,89.25,89.74,88.72,89.58,274071.0,89.0941,89.5832,88.565,89.4235,274071.0
2022-01-24 15:00:00,89.6,90.06,89.43,90.0,304990.0,89.4435,89.9027,89.2738,89.8428,304990.0
2022-01-24 15:10:00,89.96,90.85,89.96,90.16,375398.0,89.8028,90.6913,89.8028,90.0025,375398.0
2022-01-24 15:20:00,90.17,90.92,90.17,90.68,517160.0,90.0125,90.7612,90.0125,90.5216,517160.0
2022-01-24 15:30:00,90.65,91.8,90.32,91.75,667723.0,90.4916,91.6396,90.1622,91.5897,667723.0
2022-01-24 15:40:00,91.71,91.77,90.96,91.54,588086.0,91.5498,91.6097,90.8011,91.3801,588086.0
2022-01-24 15:50:00,91.56,92.6,91.56,92.13,1141875.0,91.4,92.4382,91.4,91.969,1141875.0
2022-01-25 09:30:00,90.7,91.65,90.15,90.94,738812.0,90.5415,91.4899,89.9925,90.7811,738812.0
2022-01-25 09:40:00,90.95,91.21,89.52,89.71,598230.0,90.7911,91.0506,89.3636,89.5533,598230.0
2022-01-25 09:50:00,89.74,90.14,89.1,89.56,462427.0,89.5832,89.9825,88.9443,89.4035,462427.0
2022-01-25 10:00:00,89.54,89.95,89.07,89.44,378405.0,89.3836,89.7928,88.9144,89.2837,378405.0
2022-01-25 10:10:00,89.38,90.49,88.91,90.05,476954.0,89.2238,90.3319,88.7547,89.8927,476954.0
2022-01-25 10:20:00,90.04,90.55,89.19,90.55,469635.0,89.8827,90.3918,89.0342,90.3918,469635.0
2022-01-25 10:30:00,90.51,90.8,89.67,89.85,224256.0,90.3519,90.6414,89.5133,89.693,224256.0
2022-01-25 10:40:00,89.87,90.55,89.57,90.37,312075.0,89.713,90.3918,89.4135,90.2121,312075.0
2022-01-25 10:50:00,90.4,90.42,89.3,89.39,330131.0,90.2421,90.262,89.144,89.2338,330131.0
2022-01-25 11:00:00,89.4,89.64,89.0,89.07,336449.0,89.2438,89.4834,88.8445,88.9144,336449.0
2022-01-25 11:10:00,89.11,89.89,88.9,89.83,259571.0,88.9543,89.733,88.7447,89.6731,259571.0
2022-01-25 11:20:00,89.8,90.02,89.19,89.44,203203.0,89.6431,89.8627,89.0342,89.2837,203203.0
2022-01-25 11:30:00,89.41,89.47,88.89,88.96,170189.0,89.2538,89.3137,88.7347,88.8046,170189.0
2022-01-25 11:40:00,88.97,89.71,88.9,89.56,172998.0,88.8146,89.5533,88.7447,89.4035,172998.0
2022-01-25 11:50:00,89.55,90.2,89.48,89.53,184971.0,89.3935,90.0424,89.3237,89.3736,184971.0
2022-01-25 12:00:00,89.49,90.3,89.44,89.65,150158.0,89.3337,90.1422,89.2837,89.4934,150158.0
2022-01-25 12:10:00,89.67,89.7,89.03,89.36,167643.0,89.5133,89.5433,88.8745,89.2039,167643.0
2022-01-25 12:20:00,89.35,89.72,89.28,89.54,89814.0,89.1939,89.5633,89.124,89.3836,89814.0
2022-01-25 12:30:00,89.51,89.53,89.21,89.29,73025.0,89.3536,89.3736,89.0541,89.134,73025.0
2022-01-25 12:40:00,89.31,89.64,89.13,89.36,89185.0,89.154,89.4834,88.9743,89.2039,89185.0
2022-01-25 12:50:00,89.35,89.57,89.13,89.55,136410.0,89.1939,89.4135,88.9743,89.3935,136410.0
2022-01-25 13:00:00,89.57,89.57,89.2,89.34,145157.0,89.4135,89.4135,89.0442,89.1839,145157.0
2022-01-25 13:10:00,89.32,89.85,89.24,89.78,203680.0,89.1639,89.693,89.0841,89.6231,203680.0
2022-01-25 13:20:00,89.75,90.34,89.43,90.33,203994.0,89.5932,90.1822,89.2738,90.1722,203994.0
2022-01-25 13:30:00,90.33,90.97,90.16,90.96,328026.0,90.1722,90.8111,90.0025,90.8011,328026.0
2022-01-25 13:40:00,90.97,91.1,90.67,90.99,349862.0,90.8111,90.9408,90.5116,90.831,349862.0
2022-01-25 13:50:00,91.0,91.27,90.89,91.12,228579.0,90.841,91.1105,90.7312,90.9608,228579.0
2022-01-25 14:00:00,91.1,91.24,90.56,90.76,296618.0,90.9408,91.0806,90.4018,90.6014,296618.0
2022-01-25 14:10:00,90.76,91.49,90.74,91.35,255702.0,90.6014,91.3302,90.5815,91.1904,255702.0
2022-01-25 14:20:00,91.36,91.72,91.24,91.48,223623.0,91.2004,91.5598,91.0806,91.3202,223623.0
2022-01-25 14:30:00,91.51,91.95,91.1,91.94,201738.0,91.3501,91.7894,90.9408,91.7794,201738.0
2022-01-25 14:40:00,91.96,92.62,91.92,92.35,366898.0,91.7993,92.4582,91.7594,92.1887,366898.0
2022-01-25 14:50:00,92.33,93.11,92.24,93.04,521621.0,92.1687,92.9473,92.0788,92.8774,521621.0
2022-01-25 15:00:00,93.02,93.04,91.88,92.01,384147.0,92.8575,92.8774,91.7195,91.8492,384147.0
2022-01-25 15:10:00,92.03,92.52,91.86,92.44,349383.0,91.8692,92.3584,91.6995,92.2785,349383.0
2022-01-25 15:20:00,92.44,92.47,91.58,91.72,339158.0,92.2785,92.3084,91.42,91.5598,339158.0
2022-01-25 15:30:00,91.73,92.25,91.56,92.15,445999.0,91.5697,92.0888,91.4,91.989,445999.0
2022-01-25 15:40:00,92.18,92.51,91.8,91.94,698498.0,92.019,92.3484,91.6396,91.7794,698498.0
2022-01-25 15:50:00,91.94,91.94,91.05,91.42,1087827.0,91.7794,91.7794,90.8909,91.2603,1087827.0
2022-01-26 09:30:00,92.82,93.06,92.03,92.26,620706.0,92.6578,92.8974,91.8692,92.0988,620706.0
2022-01-26 09:40:00,92.21,92.69,92.09,92.6,136936.0,92.0489,92.5281,91.9291,92.4382,136936.0
2022-01-26 09:50:00,92.55,92.75,92.3,92.7,133367.0,92.3883,92.588,92.1387,92.538,133367.0
2022-01-26 10:00:00,92.66,93.29,92.54,92.94,246497.0,92.4981,93.127,92.3783,92.7776,246497.0
2022-01-26 10:10:00,92.96,93.13,92.42,93.12,239772.0,92.7976,92.9673,92.2585,92.9573,239772.0
2022-01-26 10:20:00,93.11,93.19,92.39,92.49,238001.0,92.9473,93.0272,92.2286,92.3284,238001.0
2022-01-26 10:30:00,92.52,92.62,92.19,92.5,247846.0,92.3584,92.4582,92.0289,92.3384,247846.0
2022-01-26 10:40:00,92.45,92.56,91.66,91.73,101755.0,92.2885,92.3983,91.4999,91.5697,101755.0
2022-01-26 10:50:00,91.72,92.3,91.65,92.3,122533.0,91.5598,92.1387,91.4899,92.1387,122533.0
2022-01-26 11:00:00,92.26,92.86,92.2,92.72,135763.0,92.0988,92.6978,92.0389,92.558,135763.0
2022-01-26 11:10:00,92.72,93.03,92.64,92.9,113585.0,92.558,92.8675,92.4781,92.7377,113585.0
2022-01-26 11:20:00,92.88,93.13,92.82,92.95,115791.0,92.7177,92.9673,92.6578,92.7876,115791.0
2022-01-26 11:30:00,92.98,93.29,92.88,93.26,194936.0,92.8176,93.127,92.7177,93.0971,194936.0
2022-01-26 11:40:00,93.24,94.0,93.22,93.82,421309.0,93.0771,93.8358,93.0571,93.6561,421309.0
2022-01-26 11:50:00,93.84,94.35,93.39,94.22,369533.0,93.6761,94.1852,93.2268,94.0554,369533.0
2022-01-26 12:00:00,94.22,94.41,93.91,94.39,292153.0,94.0554,94.2451,93.7459,94.2251,292153.0
2022-01-26 12:10:00,94.37,94.52,93.98,94.03,236276.0,94.2051,94.3549,93.8158,93.8657,236276.0
2022-01-26 12:20:00,94.05,94.31,93.93,94.05,200914.0,93.8857,94.1452,93.7659,93.8857,200914.0
2022-01-26 12:30:00,94.07,94.31,93.76,94.22,197259.0,93.9057,94.1452,93.5962,94.0554,197259.0
2022-01-26 12:40:00,94.23,94.55,94.17,94.55,195115.0,94.0654,94.3848,94.0055,94.3848,195115.0
2022-01-26 12:50:00,94.53,94.89,94.44,94.71,196688.0,94.3648,94.7242,94.275,94.5445,196688.0
2022-01-26 13:00:00,94.71,94.71,93.77,94.2,234264.0,94.5445,94.5445,93.6062,94.0354,234264.0
2022-01-26 13:10:00,94.19,94.63,94.09,94.58,164764.0,94.0254,94.4647,93.9256,94.4148,164764.0
2022-01-26 13:20:00,94.58,94.58,94.29,94.4,140870.0,94.4148,94.4148,94.1253,94.2351,140870.0
2022-01-26 13:30:00,94.4,94.46,94.11,94.16,140099.0,94.2351,94.295,93.9456,93.9955,140099.0
2022-01-26 13:40:00,94.17,94.49,94.13,94.49,209945.0,94.0055,94.3249,93.9655,94.3249,209945.0
2022-01-26 13:50:00,94.5,94.89,94.46,94.75,436050.0,94.3349,94.7242,94.295,94.5845,436050.0
2022-01-26 14:00:00,94.73,95.62,94.59,95.09,683751.0,94.5645,95.4529,94.4247,94.9239,683751.0
2022-01-26 14:10:00,95.15,95.44,93.51,93.91,545005.0,94.9838,95.2733,93.3466,93.7459,545005.0
2022-01-26 14:20:00,93.91,94.35,93.48,94.26,290044.0,93.7459,94.1852,93.3167,94.0953,290044.0
2022-01-26 14:30:00,94.22,94.48,93.05,94.07,398810.0,94.0554,94.3149,92.8874,93.9057,398810.0
2022-01-26 14:40:00,94.11,94.15,91.52,91.64,677533.0,93.9456,93.9855,91.3601,91.4799,677533.0
2022-01-26 14:50:00,91.62,92.54,91.23,91.45,826706.0,91.4599,92.3783,91.0706,91.2902,826706.0
2022-01-26 15:00:00,91.4,91.41,89.74,89.91,799441.0,91.2403,91.2503,89.5832,89.7529,799441.0
2022-01-26 15:10:00,89.92,90.74,89.81,89.87,831045.0,89.7629,90.5815,89.6531,89.713,831045.0
2022-01-26 15:20:00,89.88,90.72,89.17,90.72,793583.0,89.723,90.5615,89.0142,90.5615,793583.0
2022-01-26 15:30:00,90.68,91.18,90.1,90.23,849840.0,90.5216,91.0207,89.9426,90.0724,849840.0
2022-01-26 15:40:00,90.24,90.82,89.85,90.07,687023.0,90.0823,90.6613,89.693,89.9126,687023.0
2022-01-26 15:50:00,90.06,90.06,89.25,89.71,1142357.0,89.9027,89.9027,89.0941,89.5533,1142357.0
2022-01-27 09:30:00,90.89,91.67,90.64,90.81,620988.0,90.7312,91.5098,90.4816,90.6513,620988.0
2022-01-27 09:40:00,90.76,91.32,90.68,90.71,490603.0,90.6014,91.1605,90.5216,90.5515,490603.0
2022-01-27 09:50:00,90.7,90.98,90.25,90.49,313195.0,90.5415,90.821,90.0923,90.3319,313195.0
2022-01-27 10:00:00,90.5,90.52,89.93,90.17,303454.0,90.3419,90.3619,89.7729,90.0125,303454.0
2022-01-27 10:10:00,90.19,90.46,89.5,89.54,446483.0,90.0324,90.302,89.3436,89.3836,446483.0
2022-01-27 10:20:00,89.55,89.64,88.69,88.69,352914.0,89.3935,89.4834,88.535,88.535,352914.0
2022-01-27 10:30:00,88.7,88.79,87.84,87.92,839662.0,88.545,88.6349,87.6865,87.7664,839662.0
2022-01-27 10:40:00,87.93,88.2,87.63,87.86,606190.0,87.7764,88.0459,87.4769,87.7065,606190.0
2022-01-27 10:50:00,87.86,88.38,87.62,88.34,238389.0,87.7065,88.2256,87.4669,88.1857,238389.0
2022-01-27 11:00:00,88.35,89.03,88.33,88.48,297961.0,88.1956,88.8745,88.1757,88.3254,297961.0
2022-01-27 11:10:00,88.49,88.93,88.32,88.52,159129.0,88.3354,88.7746,88.1657,88.3653,159129.0
2022-01-27 11:20:00,88.5,88.79,87.97,88.05,195243.0,88.3454,88.6349,87.8163,87.8962,195243.0
2022-01-27 11:30:00,88.04,88.63,87.93,88.38,158137.0,87.8862,88.4752,87.7764,88.2256,158137.0
2022-01-27 11:40:00,88.41,88.89,88.34,88.41,138057.0,88.2555,88.7347,88.1857,88.2555,138057.0
2022-01-27 11:50:00,88.33,88.53,88.2,88.44,84692.0,88.1757,88.3753,88.0459,88.2855,84692.0
2022-01-27 12:00:00,88.46,88.46,87.72,87.94,123100.0,88.3055,88.3055,87.5667,87.7864,123100.0
2022-01-27 12:10:00,87.94,88.01,87.53,87.56,192468.0,87.7864,87.8562,87.3771,87.407,192468.0
2022-01-27 12:20:00,87.56,87.66,87.33,87.5,177520.0,87.407,87.5068,87.1774,87.3471,177520.0
2022-01-27 12:30:00,87.5,87.66,87.32,87.56,117595.0,87.3471,87.5068,87.1674,87.407,117595.0
2022-01-27 12:40:00,87.55,87.6,87.33,87.46,133012.0,87.397,87.447,87.1774,87.3072,133012.0
2022-01-27 12:50:00,87.47,87.91,87.38,87.68,431127.0,87.3172,87.7564,87.2273,87.5268,431127.0
2022-01-27 13:00:00,87.64,88.01,87.18,87.27,191041.0,87.4869,87.8562,87.0277,87.1175,191041.0
2022-01-27 13:10:00,87.28,87.32,86.85,86.95,165662.0,87.1275,87.1674,86.6983,86.7981,165662.0
2022-01-27 13:20:00,86.95,86.97,86.64,86.71,247766.0,86.7981,86.8181,86.4886,86.5585,247766.0
2022-01-27 13:30:00,86.73,87.27,86.68,86.81,282399.0,86.5785,87.1175,86.5286,86.6583,282399.0
2022-01-27 13:40:00,86.87,87.21,86.74,87.16,182934.0,86.7182,87.0576,86.5885,87.0077,182934.0
2022-01-27 13:50:00,87.15,87.48,86.73,87.3,274589.0,86.9977,87.3272,86.5785,87.1475,274589.0
2022-01-27 14:00:00,87.3,87.67,87.04,87.36,390806.0,87.1475,87.5168,86.8879,87.2074,390806.0
2022-01-27 14:10:00,87.34,87.57,87.01,87.24,183601.0,87.1874,87.417,86.858,87.0876,183601.0
2022-01-27 14:20:00,87.23,87.23,86.59,86.65,177897.0,87.0776,87.0776,86.4387,86.4986,177897.0
2022-01-27 14:30:00,86.63,86.76,86.31,86.6,279270.0,86.4786,86.6084,86.1592,86.4487,279270.0
2022-01-27 14:40:00,86.57,87.07,86.56,86.75,182024.0,86.4188,86.9179,86.4088,86.5984,182024.0
2022-01-27 14:50:00,86.75,86.75,86.26,86.46,197868.0,86.5984,86.5984,86.1093,86.3089,197868.0
2022-01-27 15:00:00,86.48,86.87,86.37,86.39,241172.0,86.3289,86.7182,86.2191,86.2391,241172.0
2022-01-27 15:10:00,86.42,86.43,85.83,86.15,330519.0,86.269,86.279,85.68,85.9995,330519.0
2022-01-27 15:20:00,86.14,86.42,85.86,86.26,180559.0,85.9895,86.269,85.71,86.1093,180559.0
2022-01-27 15:30:00,86.26,86.41,85.73,85.79,358668.0,86.1093,86.259,85.5802,85.6401,358668.0
2022-01-27 15:40:00,85.77,86.68,85.7,86.47,534826.0,85.6202,86.5286,85.5503,86.3189,534826.0
2022-01-27 15:50:00,86.47,86.47,85.4,85.51,865281.0,86.3189,86.3189,85.2508,85.3606,865281.0
2022-01-28 09:30:00,85.87,86.35,84.87,85.38,848080.0,85.72,86.1991,84.7217,85.2308,848080.0
2022-01-28 09:40:00,85.4,85.46,84.72,85.0,554478.0,85.2508,85.3107,84.572,84.8515,554478.0
2022-01-28 09:50:00,84.97,85.25,84.22,84.4,517196.0,84.8215,85.1011,84.0729,84.2525,517196.0
2022-01-28 10:00:00,84.39,84.7,83.89,84.47,303924.0,84.2426,84.552,83.7434,84.3224,303924.0
2022-01-28 10:10:00,84.44,85.32,84.38,85.32,445016.0,84.2925,85.1709,84.2326,85.1709,445016.0
2022-01-28 10:20:00,85.3,85.47,84.4,84.69,347901.0,85.151,85.3207,84.2525,84.542,347901.0
2022-01-28 10:30:00,84.72,85.24,84.47,84.7,271972.0,84.572,85.0911,84.3224,84.552,271972.0
2022-01-28 10:40:00,84.68,85.55,84.36,85.53,325688.0,84.5321,85.4005,84.2126,85.3806,325688.0
2022-01-28 10:50:00,85.55,85.8,85.11,85.66,363453.0,85.4005,85.6501,84.9613,85.5103,363453.0
2022-01-28 11:00:00,85.69,85.85,85.01,85.85,347964.0,85.5403,85.7,84.8615,85.7,347964.0
2022-01-28 11:10:00,85.84,86.92,85.77,86.79,465064.0,85.69,86.7681,85.6202,86.6384,465064.0
2022-01-28 11:20:00,86.79,86.8,86.22,86.26,271979.0,86.6384,86.6484,86.0694,86.1093,271979.0
2022-01-28 11:30:00,86.28,86.61,86.03,86.43,254471.0,86.1293,86.4587,85.8797,86.279,254471.0
2022-01-28 11:40:00,86.41,86.9,86.21,86.64,283192.0,86.259,86.7482,86.0594,86.4886,283192.0
2022-01-28 11:50:00,86.63,87.4,86.42,87.36,307466.0,86.4786,87.2473,86.269,87.2074,307466.0
2022-01-28 12:00:00,87.36,87.76,87.27,87.75,163796.0,87.2074,87.6067,87.1175,87.5967,163796.0
2022-01-28 12:10:00,87.73,87.74,87.28,87.57,198040.0,87.5767,87.5867,87.1275,87.417,198040.0
2022-01-28 12:20:00,87.56,87.56,86.72,86.91,288010.0,87.407,87.407,86.5685,86.7582,288010.0
2022-01-28 12:30:00,86.94,87.15,86.63,86.66,157252.0,86.7881,86.9977,86.4786,86.5086,157252.0
2022-01-28 12:40:00,86.67,87.0,86.53,86.79,225926.0,86.5186,86.848,86.3788,86.6384,225926.0
2022-01-28 12:50:00,86.78,86.78,86.08,86.08,262004.0,86.6284,86.6284,85.9296,85.9296,262004.0
2022-01-28 13:00:00,86.06,86.98,85.97,86.84,163384.0,85.9096,86.828,85.8198,86.6883,163384.0
2022-01-28 13:10:00,86.85,86.89,86.68,86.79,102432.0,86.6983,86.7382,86.5286,86.6384,102432.0
2022-01-28 13:20:00,86.78,86.79,86.13,86.53,125212.0,86.6284,86.6384,85.9795,86.3788,125212.0
2022-01-28 13:30:00,86.56,87.11,86.56,86.71,93143.0,86.4088,86.9578,86.4088,86.5585,93143.0
2022-01-28 13:40:00,86.66,86.73,86.31,86.44,98909.0,86.5086,86.5785,86.1592,86.289,98909.0
2022-01-28 13:50:00,86.39,86.82,86.28,86.55,146744.0,86.2391,86.6683,86.1293,86.3988,146744.0
2022-01-28 14:00:00,86.6,86.92,85.57,85.66,325752.0,86.4487,86.7681,85.4205,85.5103,325752.0
2022-01-28 14:10:00,85.63,85.7,84.95,84.96,273920.0,85.4804,85.5503,84.8016,84.8116,273920.0
2022-01-28 14:20:00,84.96,85.07,84.53,84.91,265675.0,84.8116,84.9214,84.3823,84.7617,265675.0
2022-01-28 14:30:00,84.91,85.34,84.69,85.12,167401.0,84.7617,85.1909,84.542,84.9713,167401.0
2022-01-28 14:40:00,85.16,85.71,85.16,85.67,162530.0,85.0112,85.5603,85.0112,85.5203,162530.0
2022-01-28 14:50:00,85.71,86.15,85.38,86.15,192126.0,85.5603,85.9995,85.2308,85.9995,192126.0
2022-01-28 15:00:00,86.16,86.42,85.85,86.35,127514.0,86.0095,86.269,85.7,86.1991,127514.0
2022-01-28 15:10:00,86.3,86.34,85.84,86.32,131230.0,86.1492,86.1892,85.69,86.1692,131230.0
2022-01-28 15:20:00,86.24,86.64,86.15,86.53,132468.0,86.0893,86.4886,85.9995,86.3788,132468.0
2022-01-28 15:30:00,86.54,86.73,86.11,86.65,228932.0,86.3888,86.5785,85.9596,86.4986,228932.0
2022-01-28 15:40:00,86.64,87.34,86.64,87.33,218555.0,86.4886,87.1874,86.4886,87.1774,218555.0
2022-01-28 15:50:00,87.34,88.74,87.34,88.63,779671.0,87.1874,88.585,87.1874,88.4752,779671.0
2022-01-31 09:30:00,88.84,89.98,88.68,89.79,621642.0,88.6848,89.8228,88.5251,89.6331,621642.0
2022-01-31 09:40:00,89.8,90.22,89.62,89.68,398643.0,89.6431,90.0624,89.4634,89.5233,398643.0
2022-01-31 09:50:00,89.7,91.16,89.64,91.09,519483.0,89.5433,91.0007,89.4834,90.9309,519483.0
2022-01-31 10:00:00,91.08,91.77,90.95,91.73,439864.0,90.9209,91.6097,90.7911,91.5697,439864.0
2022-01-31 10:10:00,91.75,92.02,91.35,91.77,498711.0,91.5897,91.8592,91.1904,91.6097,498711.0
2022-01-31 10:20:00,91.76,91.84,90.72,90.78,387880.0,91.5997,91.6795,90.5615,90.6214,387880.0
2022-01-31 10:30:00,90.79,91.12,90.63,90.87,222090.0,90.6314,90.9608,90.4717,90.7112,222090.0
2022-01-31 10:40:00,90.84,91.12,90.34,90.59,191275.0,90.6813,90.9608,90.1822,90.4317,191275.0
2022-01-31 10:50:00,90.61,91.23,90.43,90.97,481865.0,90.4517,91.0706,90.272,90.8111,481865.0
2022-01-31 11:00:00,90.98,91.6,90.92,91.24,265528.0,90.821,91.44,90.7612,91.0806,265528.0
2022-01-31 11:10:00,91.27,91.65,90.85,91.11,266098.0,91.1105,91.4899,90.6913,90.9508,266098.0
2022-01-31 11:20:00,91.12,91.47,90.9,91.22,191382.0,90.9608,91.3102,90.7412,91.0606,191382.0
2022-01-31 11:30:00,91.25,91.59,91.15,91.43,153568.0,91.0906,91.43,90.9908,91.2703,153568.0
2022-01-31 11:40:00,91.44,91.61,91.3,91.53,162970.0,91.2802,91.4499,91.1405,91.3701,162970.0
2022-01-31 11:50:00,91.54,92.25,91.47,92.19,313867.0,91.3801,92.0888,91.3102,92.0289,313867.0
2022-01-31 12:00:00,92.2,92.43,92.07,92.12,199389.0,92.0389,92.2685,91.9091,91.9591,199389.0
2022-01-31 12:10:00,92.14,92.63,92.14,92.51,208064.0,91.979,92.4682,91.979,92.3484,208064.0
2022-01-31 12:20:00,92.51,92.53,92.08,92.3,103559.0,92.3484,92.3683,91.9191,92.1387,103559.0
2022-01-31 12:30:00,92.32,92.43,92.03,92.35,162400.0,92.1587,92.2685,91.8692,92.1887,162400.0
2022-01-31 12:40:00,92.34,92.58,92.25,92.58,80868.0,92.1787,92.4183,92.0888,92.4183,80868.0
2022-01-31 12:50:00,92.57,92.6,92.34,92.55,107332.0,92.4083,92.4382,92.1787,92.3883,107332.0
2022-01-31 13:00:00,92.54,92.79,92.34,92.79,153479.0,92.3783,92.6279,92.1787,92.6279,153479.0
2022-01-31 13:10:00,92.79,92.86,92.61,92.83,121606.0,92.6279,92.6978,92.4482,92.6678,121606.0
2022-01-31 13:20:00,92.83,92.93,92.07,92.12,156799.0,92.6678,92.7676,91.9091,91.9591,156799.0
2022-01-31 13:30:00,92.14,92.36,91.95,92.2,156782.0,91.979,92.1986,91.7894,92.0389,156782.0
2022-01-31 13:40:00,92.19,92.44,92.04,92.36,78110.0,92.0289,92.2785,91.8792,92.1986,78110.0
2022-01-31 13:50:00,92.36,92.47,92.02,92.08,100339.0,92.1986,92.3084,91.8592,91.9191,100339.0
2022-01-31 14:00:00,92.14,92.36,92.0,92.19,78571.0,91.979,92.1986,91.8393,92.0289,78571.0
2022-01-31 14:10:00,92.19,92.32,92.0,92.03,67403.0,92.0289,92.1587,91.8393,91.8692,67403.0
2022-01-31 14:20:00,92.01,92.45,91.88,92.41,103464.0,91.8492,92.2885,91.7195,92.2486,103464.0
2022-01-31 14:30:00,92.4,92.49,92.2,92.25,68340.0,92.2386,92.3284,92.0389,92.0888,68340.0
2022-01-31 14:40:00,92.25,92.4,92.11,92.2,59908.0,92.0888,92.2386,91.9491,92.0389,59908.0
2022-01-31 14:50:00,92.22,92.38,91.96,92.35,46351.0,92.0589,92.2186,91.7993,92.1887,46351.0
2022-01-31 15:00:00,92.34,92.77,92.04,92.13,117255.0,92.1787,92.6079,91.8792,91.969,117255.0
2022-01-31 15:10:00,92.13,92.17,91.34,91.39,176220.0,91.969,92.009,91.1804,91.2303,176220.0
2022-01-31 15:20:00,91.37,92.18,91.37,92.02,208027.0,91.2104,92.019,91.2104,91.8592,208027.0
2022-01-31 15:30:00,92.02,92.87,91.82,92.52,420074.0,91.8592,92.7077,91.6596,92.3584,420074.0
2022-01-31 15:40:00,92.52,92.85,92.45,92.79,347181.0,92.3584,92.6878,92.2885,92.6279,347181.0
2022-01-31 15:50:00,92.82,93.61,92.82,93.46,1354674.0,92.6578,93.4465,92.6578,93.2967,1354674.0
2022-02-01 09:30:00,94.08,94.14,92.58,92.83,696147.0,93.9156,93.9755,92.4183,92.6678,696147.0
2022-02-01 09:40:00,92.79,93.11,91.88,92.99,441837.0,92.6279,92.9473,91.7195,92.8275,441837.0
2022-02-01 09:50:00,93.01,93.22,92.37,92.92,327721.0,92.8475,93.0571,92.2086,92.7577,327721.0
2022-02-01 10:00:00,92.95,92.96,91.91,92.55,445298.0,92.7876,92.7976,91.7494,92.3883,445298.0
2022-02-01 10:10:00,92.56,93.72,92.49,93.4,260995.0,92.3983,93.5563,92.3284,93.2368,260995.0
2022-02-01 10:20:00,93.38,94.11,93.38,93.76,189734.0,93.2169,93.9456,93.2169,93.5962,189734.0
2022-02-01 10:30:00,93.82,94.19,93.48,94.07,332665.0,93.6561,94.0254,93.3167,93.9057,332665.0
2022-02-01 10:40:00,94.1,94.4,93.78,94.25,207118.0,93.9356,94.2351,93.6162,94.0853,207118.0
2022-02-01 10:50:00,94.24,95.07,94.24,95.06,298732.0,94.0754,94.9039,94.0754,94.8939,298732.0
2022-02-01 11:00:00,95.05,95.24,94.62,95.2,306305.0,94.8839,95.0736,94.4547,95.0337,306305.0
2022-02-01 11:10:00,95.19,95.6,95.11,95.3,240504.0,95.0237,95.433,94.9438,95.1335,240504.0
2022-02-01 11:20:00,95.32,95.4,94.95,95.21,194231.0,95.1535,95.2333,94.7841,95.0437,194231.0
2022-02-01 11:30:00,95.19,95.43,94.84,94.91,197756.0,95.0237,95.2633,94.6743,94.7442,197756.0
2022-02-01 11:40:00,94.94,95.34,94.92,95.02,69939.0,94.7741,95.1734,94.7542,94.854,69939.0
2022-02-01 11:50:00,95.01,95.26,94.79,95.14,82496.0,94.844,95.0936,94.6244,94.9738,82496.0
2022-02-01 12:00:00,95.14,95.23,94.82,95.14,77497.0,94.9738,95.0636,94.6543,94.9738,77497.0
2022-02-01 12:10:00,95.15,95.15,94.54,95.02,119391.0,94.9838,94.9838,94.3748,94.854,119391.0
2022-02-01 12:20:00,95.03,95.25,94.65,94.83,98789.0,94.864,95.0836,94.4846,94.6643,98789.0
2022-02-01 12:30:00,94.85,94.88,94.12,94.41,150329.0,94.6843,94.7142,93.9556,94.2451,150329.0
2022-02-01 12:40:00,94.41,94.58,94.14,94.29,123255.0,94.2451,94.4148,93.9755,94.1253,123255.0
2022-02-01 12:50:00,94.27,94.78,94.21,94.77,48561.0,94.1053,94.6144,94.0454,94.6044,48561.0
2022-02-01 13:00:00,94.77,94.95,94.56,94.57,70942.0,94.6044,94.7841,94.3948,94.4048,70942.0
2022-02-01 13:10:00,94.6,94.85,94.59,94.61,46448.0,94.4347,94.6843,94.4247,94.4447,46448.0
2022-02-01 13:20:00,94.63,94.97,94.56,94.83,60112.0,94.4647,94.8041,94.3948,94.6643,60112.0
2022-02-01 13:30:00,94.83,94.83,94.38,94.64,79887.0,94.6643,94.6643,94.2151,94.4747,79887.0
2022-02-01 13:40:00,94.6,94.66,93.89,94.02,93034.0,94.4347,94.4946,93.726,93.8557,93034.0
2022-02-01 13:50:00,94.03,94.03,93.53,93.93,117670.0,93.8657,93.8657,93.3666,93.7659,117670.0
2022-02-01 14:00:00,93.94,94.35,93.84,94.13,225332.0,93.7759,94.1852,93.6761,93.9655,225332.0
2022-02-01 14:10:00,94.14,94.29,93.91,93.97,101975.0,93.9755,94.1253,93.7459,93.8058,101975.0
2022-02-01 14:20:00,93.96,93.96,93.4,93.63,202484.0,93.7958,93.7958,93.2368,93.4664,202484.0
2022-02-01 14:30:00,93.65,93.86,93.43,93.76,123309.0,93.4864,93.696,93.2668,93.5962,123309.0
2022-02-01 14:40:00,93.8,94.14,93.72,93.99,146234.0,93.6361,93.9755,93.5563,93.8258,146234.0
2022-02-01 14:50:00,93.97,94.02,93.7,93.88,143677.0,93.8058,93.8557,93.5363,93.716,143677.0
2022-02-01 15:00:00,93.89,94.46,93.79,94.4,227266.0,93.726,94.295,93.6261,94.2351,227266.0
2022-02-01 15:10:00,94.37,94.39,93.94,94.28,144637.0,94.2051,94.2251,93.7759,94.1153,144637.0
2022-02-01 15:20:00,94.27,94.56,94.13,94.55,244145.0,94.1053,94.3948,93.9655,94.3848,244145.0
2022-02-01 15:30:00,94.55,94.68,94.42,94.45,325188.0,94.3848,94.5146,94.255,94.285,325188.0
2022-02-01 15:40:00,94.45,94.72,94.42,94.62,288500.0,94.285,94.5545,94.255,94.4547,288500.0
2022-02-01 15:50:00,94.63,95.1,94.62,94.98,991799.0,94.4647,94.9339,94.4547,94.8141,991799.0
2022-02-02 09:30:00,94.96,94.99,93.64,93.69,534278.0,94.7941,94.824,93.4764,93.5263,534278.0
2022-02-02 09:40:00,93.67,93.79,92.63,92.71,438132.0,93.5063,93.6261,92.4682,92.548,438132.0
2022-02-02 09:50:00,92.67,93.28,92.56,92.87,308064.0,92.5081,93.117,92.3983,92.7077,308064.0
2022-02-02 10:00:00,92.87,93.68,92.75,93.54,381207.0,92.7077,93.5163,92.588,93.3766,381207.0
2022-02-02 10:10:00,93.53,93.53,92.34,92.62,259979.0,93.3666,93.3666,92.1787,92.4582,259979.0
2022-02-02 10:20:00,92.62,92.8,92.01,92.16,236499.0,92.4582,92.6379,91.8492,91.999,236499.0
2022-02-02 10:30:00,92.16,92.37,91.61,92.2,375357.0,91.999,92.2086,91.4499,92.0389,375357.0
2022-02-02 10:40:00,92.21,92.61,91.59,92.4,440244.0,92.0489,92.4482,91.43,92.2386,440244.0
2022-02-02 10:50:00,92.36,92.63,91.98,92.46,232657.0,92.1986,92.4682,91.8193,92.2985,232657.0
2022-02-02 11:00:00,92.45,92.59,91.91,92.04,168137.0,92.2885,92.4282,91.7494,91.8792,168137.0
2022-02-02 11:10:00,92.01,92.14,91.64,92.05,295457.0,91.8492,91.979,91.4799,91.8892,295457.0
2022-02-02 11:20:00,92.03,92.42,91.83,92.05,220798.0,91.8692,92.2585,91.6696,91.8892,220798.0
2022-02-02 11:30:00,92.03,92.03,91.37,91.52,232741.0,91.8692,91.8692,91.2104,91.3601,232741.0
2022-02-02 11:40:00,91.53,91.83,91.4,91.55,182030.0,91.3701,91.6696,91.2403,91.3901,182030.0
2022-02-02 11:50:00,91.56,92.2,91.53,92.16,269466.0,91.4,92.0389,91.3701,91.999,269466.0
2022-02-02 12:00:00,92.15,92.27,91.69,92.19,189990.0,91.989,92.1088,91.5298,92.0289,189990.0
2022-02-02 12:10:00,92.2,92.34,91.98,92.27,195432.0,92.0389,92.1787,91.8193,92.1088,195432.0
2022-02-02 12:20:00,92.26,92.34,92.04,92.13,103027.0,92.0988,92.1787,91.8792,91.969,103027.0
2022-02-02 12:30:00,92.15,92.45,91.98,92.45,85903.0,91.989,92.2885,91.8193,92.2885,85903.0
2022-02-02 12:40:00,92.44,92.97,92.42,92.84,158646.0,92.2785,92.8076,92.2585,92.6778,158646.0
2022-02-02 12:50:00,92.84,92.96,92.66,92.95,116187.0,92.6778,92.7976,92.4981,92.7876,116187.0
2022-02-02 13:00:00,92.94,92.98,92.49,92.6,137341.0,92.7776,92.8176,92.3284,92.4382,137341.0
2022-02-02 13:10:00,92.62,92.73,92.38,92.59,70290.0,92.4582,92.568,92.2186,92.4282,70290.0
2022-02-02 13:20:00,92.6,92.64,92.02,92.23,101541.0,92.4382,92.4781,91.8592,92.0689,101541.0
2022-02-02 13:30:00,92.21,92.44,92.18,92.35,63796.0,92.0489,92.2785,92.019,92.1887,63796.0
2022-02-02 13:40:00,92.34,92.48,92.12,92.16,84496.0,92.1787,92.3184,91.9591,91.999,84496.0
2022-02-02 13:50:00,92.2,92.27,91.96,91.99,131213.0,92.0389,92.1088,91.7993,91.8293,131213.0
2022-02-02 14:00:00,92.01,92.36,91.99,92.06,108133.0,91.8492,92.1986,91.8293,91.8992,108133.0
2022-02-02 14:10:00,92.07,92.14,91.46,91.81,174384.0,91.9091,91.979,91.3002,91.6496,174384.0
2022-02-02 14:20:00,91.77,91.9,91.45,91.66,342461.0,91.6097,91.7394,91.2902,91.4999,342461.0
2022-02-02 14:30:00,91.67,92.0,91.52,91.56,221528.0,91.5098,91.8393,91.3601,91.4,221528.0
2022-02-02 14:40:00,91.59,91.84,91.52,91.64,170208.0,91.43,91.6795,91.3601,91.4799,170208.0
2022-02-02 14:50:00,91.63,91.73,91.52,91.64,119288.0,91.4699,91.5697,91.3601,91.4799,119288.0
2022-02-02 15:00:00,91.61,92.03,91.4,91.8,245273.0,91.4499,91.8692,91.2403,91.6396,245273.0
2022-02-02 15:10:00,91.82,92.13,91.58,92.11,112802.0,91.6596,91.969,91.42,91.9491,112802.0
2022-02-02 15:20:00,92.1,92.24,91.6,91.77,143618.0,91.9391,92.0788,91.44,91.6097,143618.0
2022-02-02 15:30:00,91.77,91.82,91.41,91.74,216968.0,91.6097,91.6596,91.2503,91.5797,216968.0
2022-02-02 15:40:00,91.74,92.06,91.51,92.0,191224.0,91.5797,91.8992,91.3501,91.8393,191224.0
2022-02-02 15:50:00,91.99,91.99,91.5,91.78,788392.0,91.8293,91.8293,91.3401,91.6197,788392.0
2022-02-03 09:30:00,90.25,91.26,89.67,91.26,555563.0,90.0923,91.1006,89.5133,91.1006,555563.0
2022-02-03 09:40:00,91.27,91.63,90.75,90.95,340094.0,91.1105,91.4699,90.5915,90.7911,340094.0
2022-02-03 09:50:00,90.94,91.32,90.51,90.51,229305.0,90.7811,91.1605,90.3519,90.3519,229305.0
2022-02-03 10:00:00,90.51,90.92,90.22,90.8,273168.0,90.3519,90.7612,90.0624,90.6414,273168.0
2022-02-03 10:10:00,90.82,91.94,90.58,91.94,378448.0,90.6613,91.7794,90.4217,91.7794,378448.0
2022-02-03 10:20:00,91.9,92.09,91.27,91.43,210298.0,91.7394,91.9291,91.1105,91.2703,210298.0
2022-02-03 10:30:00,91.44,91.81,91.04,91.13,199525.0,91.2802,91.6496,90.8809,90.9708,199525.0
2022-02-03 10:40:00,91.14,91.26,90.68,90.75,157256.0,90.9808,91.1006,90.5216,90.5915,157256.0
2022-02-03 10:50:00,90.79,91.14,90.7,90.8,148143.0,90.6314,90.9808,90.5415,90.6414,148143.0
2022-02-03 11:00:00,90.8,90.84,90.19,90.64,238296.0,90.6414,90.6813,90.0324,90.4816,238296.0
2022-02-03 11:10:00,90.63,91.25,90.47,91.12,178815.0,90.4717,91.0906,90.3119,90.9608,178815.0
2022-02-03 11:20:00,91.13,91.13,90.26,90.41,125444.0,90.9708,90.9708,90.1023,90.252,125444.0
2022-02-03 11:30:00,90.42,90.59,90.17,90.2,112388.0,90.262,90.4317,90.0125,90.0424,112388.0
2022-02-03 11:40:00,90.22,90.54,90.09,90.5,266875.0,90.0624,90.3818,89.9326,90.3419,266875.0
2022-02-03 11:50:00,90.51,90.59,90.25,90.25,221407.0,90.3519,90.4317,90.0923,90.0923,221407.0
2022-02-03 12:00:00,90.25,90.42,90.04,90.2,179205.0,90.0923,90.262,89.8827,90.0424,179205.0
2022-02-03 12:10:00,90.19,90.49,90.06,90.07,235357.0,90.0324,90.3319,89.9027,89.9126,235357.0
2022-02-03 12:20:00,90.07,90.58,90.06,90.22,175159.0,89.9126,90.4217,89.9027,90.0624,175159.0
2022-02-03 12:30:00,90.2,90.67,90.07,90.56,200807.0,90.0424,90.5116,89.9126,90.4018,200807.0
2022-02-03 12:40:00,90.57,90.68,90.31,90.4,169945.0,90.4118,90.5216,90.1522,90.2421,169945.0
2022-02-03 12:50:00,90.4,90.48,90.15,90.39,165438.0,90.2421,90.3219,89.9925,90.2321,165438.0
2022-02-03 13:00:00,90.39,90.4,90.09,90.13,193883.0,90.2321,90.2421,89.9326,89.9725,193883.0
2022-02-03 13:10:00,90.09,90.4,90.0,90.29,163441.0,89.9326,90.2421,89.8428,90.1323,163441.0
2022-02-03 13:20:00,90.27,90.68,90.25,90.6,150646.0,90.1123,90.5216,90.0923,90.4417,150646.0
2022-02-03 13:30:00,90.59,90.93,90.47,90.5,315292.0,90.4317,90.7711,90.3119,90.3419,315292.0
2022-02-03 13:40:00,90.51,90.61,90.25,90.32,126513.0,90.3519,90.4517,90.0923,90.1622,126513.0
2022-02-03 13:50:00,90.32,90.5,90.18,90.41,112427.0,90.1622,90.3419,90.0224,90.252,112427.0
2022-02-03 14:00:00,90.39,90.75,90.38,90.54,129548.0,90.2321,90.5915,90.2221,90.3818,129548.0
2022-02-03 14:10:00,90.54,90.61,90.34,90.46,120598.0,90.3818,90.4517,90.1822,90.302,120598.0
2022-02-03 14:20:00,90.46,90.5,90.29,90.33,78616.0,90.302,90.3419,90.1323,90.1722,78616.0
2022-02-03 14:30:00,90.32,90.43,90.0,90.05,179081.0,90.1622,90.272,89.8428,89.8927,179081.0
2022-02-03 14:40:00,90.03,90.09,89.74,89.75,194851.0,89.8727,89.9326,89.5832,89.5932,194851.0
2022-02-03 14:50:00,89.75,89.97,89.7,89.89,175162.0,89.5932,89.8128,89.5433,89.733,175162.0
2022-02-03 15:00:00,89.92,90.11,89.64,89.67,195091.0,89.7629,89.9526,89.4834,89.5133,195091.0
2022-02-03 15:10:00,89.68,90.08,89.62,89.96,195571.0,89.5233,89.9226,89.4634,89.8028,195571.0
2022-02-03 15:20:00,89.96,90.18,89.71,89.8,194816.0,89.8028,90.0224,89.5533,89.6431,194816.0
2022-02-03 15:30:00,89.81,89.83,89.51,89.68,289684.0,89.6531,89.6731,89.3536,89.5233,289684.0
2022-02-03 15:40:00,89.67,89.76,89.45,89.53,756346.0,89.5133,89.6032,89.2937,89.3736,756346.0
2022-02-03 15:50:00,89.53,89.62,89.17,89.41,1017541.0,89.3736,89.4634,89.0142,89.2538,1017541.0
2022-02-04 09:30:00,89.12,89.94,88.43,88.61,393629.0,88.9643,89.7829,88.2755,88.4552,393629.0
2022-02-04 09:40:00,88.63,89.57,88.61,89.16,386151.0,88.4752,89.4135,88.4552,89.0042,386151.0
2022-02-04 09:50:00,89.1,89.36,88.65,89.36,212544.0,88.9443,89.2039,88.4951,89.2039,212544.0
2022-02-04 10:00:00,89.36,89.78,89.29,89.32,244822.0,89.2039,89.6231,89.134,89.1639,244822.0
2022-02-04 10:10:00,89.31,90.2,89.1,90.12,180141.0,89.154,90.0424,88.9443,89.9626,180141.0
2022-02-04 10:20:00,90.08,90.4,89.84,89.88,185622.0,89.9226,90.2421,89.683,89.723,185622.0
2022-02-04 10:30:00,89.88,90.31,89.65,89.8,256730.0,89.723,90.1522,89.4934,89.6431,256730.0
2022-02-04 10:40:00,89.83,89.9,89.29,89.53,233573.0,89.6731,89.7429,89.134,89.3736,233573.0
2022-02-04 10:50:00,89.51,89.65,89.26,89.46,165557.0,89.3536,89.4934,89.1041,89.3037,165557.0
2022-02-04 11:00:00,89.45,90.0,89.41,89.69,152475.0,89.2937,89.8428,89.2538,89.5333,152475.0
2022-02-04 11:10:00,89.68,89.74,89.06,89.12,205682.0,89.5233,89.5832,88.9044,88.9643,205682.0
2022-02-04 11:20:00,89.12,89.69,88.92,89.69,145287.0,88.9643,89.5333,88.7646,89.5333,145287.0
2022-02-04 11:30:00,89.66,90.14,89.57,89.87,187707.0,89.5034,89.9825,89.4135,89.713,187707.0
2022-02-04 11:40:00,89.84,90.33,89.8,90.17,106460.0,89.683,90.1722,89.6431,90.0125,106460.0
2022-02-04 11:50:00,90.14,90.49,90.09,90.16,154469.0,89.9825,90.3319,89.9326,90.0025,154469.0
2022-02-04 12:00:00,90.17,90.23,89.83,90.03,115795.0,90.0125,90.0724,89.6731,89.8727,115795.0
2022-02-04 12:10:00,90.04,90.4,89.82,90.25,132155.0,89.8827,90.2421,89.6631,90.0923,132155.0
2022-02-04 12:20:00,90.23,90.31,90.01,90.13,95258.0,90.0724,90.1522,89.8527,89.9725,95258.0
2022-02-04 12:30:00,90.14,90.25,89.84,90.17,86757.0,89.9825,90.0923,89.683,90.0125,86757.0
2022-02-04 12:40:00,90.18,90.49,90.15,90.49,93387.0,90.0224,90.3319,89.9925,90.3319,93387.0
2022-02-04 12:50:00,90.49,90.71,90.38,90.66,96746.0,90.3319,90.5515,90.2221,90.5016,96746.0
2022-02-04 13:00:00,90.67,90.99,90.67,90.9,139467.0,90.5116,90.831,90.5116,90.7412,139467.0
2022-02-04 13:10:00,90.87,91.04,90.8,90.98,130376.0,90.7112,90.8809,90.6414,90.821,130376.0
2022-02-04 13:20:00,90.99,91.19,90.96,91.17,211196.0,90.831,91.0307,90.8011,91.0107,211196.0
2022-02-04 13:30:00,91.17,91.4,91.11,91.24,166182.0,91.0107,91.2403,90.9508,91.0806,166182.0
2022-02-04 13:40:00,91.24,91.49,91.0,91.14,213815.0,91.0806,91.3302,90.841,90.9808,213815.0
2022-02-04 13:50:00,91.16,91.46,91.16,91.38,182624.0,91.0007,91.3002,91.0007,91.2203,182624.0
2022-02-04 14:00:00,91.39,91.44,91.18,91.34,149383.0,91.2303,91.2802,91.0207,91.1804,149383.0
2022-02-04 14:10:00,91.34,91.41,90.84,90.84,207748.0,91.1804,91.2503,90.6813,90.6813,207748.0
2022-02-04 14:20:00,90.84,91.17,90.81,91.04,283301.0,90.6813,91.0107,90.6513,90.8809,283301.0
2022-02-04 14:30:00,91.04,91.31,91.0,91.25,249207.0,90.8809,91.1505,90.841,91.0906,249207.0
2022-02-04 14:40:00,91.26,91.31,90.92,91.01,213411.0,91.1006,91.1505,90.7612,90.851,213411.0
2022-02-04 14:50:00,91.0,91.11,90.89,91.09,182663.0,90.841,90.9508,90.7312,90.9309,182663.0
2022-02-04 15:00:00,91.1,91.49,91.1,91.25,264347.0,90.9408,91.3302,90.9408,91.0906,264347.0
2022-02-04 15:10:00,91.23,91.55,91.22,91.36,201144.0,91.0706,91.3901,91.0606,91.2004,201144.0
2022-02-04 15:20:00,91.36,91.45,91.18,91.34,154979.0,91.2004,91.2902,91.0207,91.1804,154979.0
2022-02-04 15:30:00,91.35,91.65,91.33,91.48,227423.0,91.1904,91.4899,91.1704,91.3202,227423.0
2022-02-04 15:40:00,91.48,91.49,90.77,90.77,392883.0,91.3202,91.3302,90.6114,90.6114,392883.0
2022-02-04 15:50:00,90.79,91.1,90.57,90.74,928116.0,90.6314,90.9408,90.4118,90.5815,928116.0
2022-02-07 09:30:00,90.83,92.62,90.83,92.55,627677.0,90.6713,92.4582,90.6713,92.3883,627677.0
2022-02-07 09:40:00,92.56,93.52,92.49,93.0,746097.0,92.3983,93.3566,92.3284,92.8375,746097.0
2022-02-07 09:50:00,93.01,93.93,92.77,93.72,423309.0,92.8475,93.7659,92.6079,93.5563,423309.0
2022-02-07 10:00:00,93.74,93.76,93.2,93.6,388068.0,93.5762,93.5962,93.0372,93.4365,388068.0
2022-02-07 10:10:00,93.59,93.64,92.14,92.46,583797.0,93.4265,93.4764,91.979,92.2985,583797.0
2022-02-07 10:20:00,92.48,92.85,92.27,92.61,479997.0,92.3184,92.6878,92.1088,92.4482,479997.0
2022-02-07 10:30:00,92.6,93.01,92.29,92.91,264081.0,92.4382,92.8475,92.1288,92.7477,264081.0
2022-02-07 10:40:00,92.9,92.97,92.42,92.77,239447.0,92.7377,92.8076,92.2585,92.6079,239447.0
2022-02-07 10:50:00,92.77,93.36,92.68,93.33,280641.0,92.6079,93.1969,92.5181,93.1669,280641.0
2022-02-07 11:00:00,93.32,93.79,92.95,92.99,278024.0,93.157,93.6261,92.7876,92.8275,278024.0
2022-02-07 11:10:00,93.0,93.19,92.71,92.9,273959.0,92.8375,93.0272,92.548,92.7377,273959.0
2022-02-07 11:20:00,92.91,93.0,92.62,92.74,285373.0,92.7477,92.8375,92.4582,92.578,285373.0
2022-02-07 11:30:00,92.75,92.79,92.22,92.25,311889.0,92.588,92.6279,92.0589,92.0888,311889.0
2022-02-07 11:40:00,92.26,92.37,91.73,92.15,409070.0,92.0988,92.2086,91.5697,91.989,409070.0
2022-02-07 11:50:00,92.17,92.35,91.67,92.31,268939.0,92.009,92.1887,91.5098,92.1487,268939.0
2022-02-07 12:00:00,92.31,92.53,92.1,92.26,125971.0,92.1487,92.3683,91.9391,92.0988,125971.0
2022-02-07 12:10:00,92.29,92.52,92.12,92.52,127997.0,92.1288,92.3584,91.9591,92.3584,127997.0
2022-02-07 12:20:00,92.5,92.7,92.35,92.43,131755.0,92.3384,92.538,92.1887,92.2685,131755.0
2022-02-07 12:30:00,92.43,92.68,92.2,92.41,177811.0,92.2685,92.5181,92.0389,92.2486,177811.0
2022-02-07 12:40:00,92.42,92.82,92.42,92.74,234317.0,92.2585,92.6578,92.2585,92.578,234317.0
2022-02-07 12:50:00,92.73,92.91,92.66,92.74,189877.0,92.568,92.7477,92.4981,92.578,189877.0
2022-02-07 13:00:00,92.76,93.14,92.66,93.1,139859.0,92.5979,92.9773,92.4981,92.9373,139859.0
2022-02-07 13:10:00,93.11,93.33,93.08,93.2,175968.0,92.9473,93.1669,92.9174,93.0372,175968.0
2022-02-07 13:20:00,93.18,93.34,93.1,93.3,174031.0,93.0172,93.1769,92.9373,93.137,174031.0
2022-02-07 13:30:00,93.3,93.39,93.14,93.34,173386.0,93.137,93.2268,92.9773,93.1769,173386.0
2022-02-07 13:40:00,93.33,93.39,93.0,93.06,139618.0,93.1669,93.2268,92.8375,92.8974,139618.0
2022-02-07 13:50:00,93.05,93.42,92.91,93.36,160531.0,92.8874,93.2568,92.7477,93.1969,160531.0
2022-02-07 14:00:00,93.36,93.44,93.13,93.15,131030.0,93.1969,93.2768,92.9673,92.9873,131030.0
2022-02-07 14:10:00,93.16,93.36,93.11,93.23,124085.0,92.9972,93.1969,92.9473,93.0671,124085.0
2022-02-07 14:20:00,93.22,93.51,93.08,93.47,162591.0,93.0571,93.3466,92.9174,93.3067,162591.0
2022-02-07 14:30:00,93.48,93.53,93.31,93.36,167589.0,93.3167,93.3666,93.147,93.1969,167589.0
2022-02-07 14:40:00,93.36,93.74,93.34,93.51,158543.0,93.1969,93.5762,93.1769,93.3466,158543.0
2022-02-07 14:50:00,93.5,93.69,93.36,93.67,135412.0,93.3366,93.5263,93.1969,93.5063,135412.0
2022-02-07 15:00:00,93.67,93.92,93.5,93.92,183888.0,93.5063,93.7559,93.3366,93.7559,183888.0
2022-02-07 15:10:00,93.91,94.18,93.84,94.07,206222.0,93.7459,94.0155,93.6761,93.9057,206222.0
2022-02-07 15:20:00,94.05,94.12,93.49,93.63,255452.0,93.8857,93.9556,93.3267,93.4664,255452.0
2022-02-07 15:30:00,93.63,93.78,93.27,93.28,313815.0,93.4664,93.6162,93.107,93.117,313815.0
2022-02-07 15:40:00,93.28,93.48,93.15,93.18,346750.0,93.117,93.3167,92.9873,93.0172,346750.0
2022-02-07 15:50:00,93.19,93.68,93.09,93.27,1000483.0,93.0272,93.5163,92.9274,93.107,1000483.0
2022-02-08 09:30:00,92.98,93.23,92.02,93.19,773183.0,92.8176,93.0671,91.8592,93.0272,773183.0
2022-02-08 09:40:00,93.18,93.44,92.47,92.59,343281.0,93.0172,93.2768,92.3084,92.4282,343281.0
2022-02-08 09:50:00,92.54,92.58,91.25,91.29,450294.0,92.3783,92.4183,91.0906,91.1305,450294.0
2022-02-08 10:00:00,91.28,91.61,90.86,91.49,676151.0,91.1205,91.4499,90.7013,91.3302,676151.0
2022-02-08 10:10:00,91.48,91.82,91.35,91.63,385958.0,91.3202,91.6596,91.1904,91.4699,385958.0
2022-02-08 10:20:00,91.62,91.81,91.0,91.17,288066.0,91.4599,91.6496,90.841,91.0107,288066.0
2022-02-08 10:30:00,91.19,91.7,90.99,91.58,175965.0,91.0307,91.5398,90.831,91.42,175965.0
2022-02-08 10:40:00,91.58,92.31,91.54,92.12,278812.0,91.42,92.1487,91.3801,91.9591,278812.0
2022-02-08 10:50:00,92.12,92.57,92.01,92.48,171834.0,91.9591,92.4083,91.8492,92.3184,171834.0
2022-02-08 11:00:00,92.53,92.76,92.48,92.62,199139.0,92.3683,92.5979,92.3184,92.4582,199139.0
2022-02-08 11:10:00,92.63,92.63,92.15,92.4,184268.0,92.4682,92.4682,91.989,92.2386,184268.0
2022-02-08 11:20:00,92.41,92.62,92.26,92.3,147374.0,92.2486,92.4582,92.0988,92.1387,147374.0
2022-02-08 11:30:00,92.3,92.52,92.2,92.38,162954.0,92.1387,92.3584,92.0389,92.2186,162954.0
2022-02-08 11:40:00,92.36,92.51,92.24,92.46,93256.0,92.1986,92.3484,92.0788,92.2985,93256.0
2022-02-08 11:50:00,92.46,92.58,92.35,92.55,111188.0,92.2985,92.4183,92.1887,92.3883,111188.0
2022-02-08 12:00:00,92.55,92.75,92.46,92.48,147963.0,92.3883,92.588,92.2985,92.3184,147963.0
2022-02-08 12:10:00,92.48,92.64,92.3,92.45,157255.0,92.3184,92.4781,92.1387,92.2885,157255.0
2022-02-08 12:20:00,92.46,92.71,92.45,92.69,91167.0,92.2985,92.548,92.2885,92.5281,91167.0
2022-02-08 12:30:00,92.71,93.05,92.7,92.97,202397.0,92.548,92.8874,92.538,92.8076,202397.0
2022-02-08 12:40:00,92.97,93.05,92.63,92.67,165337.0,92.8076,92.8874,92.4682,92.5081,165337.0
2022-02-08 12:50:00,92.68,92.87,92.58,92.73,122954.0,92.5181,92.7077,92.4183,92.568,122954.0
2022-02-08 13:00:00,92.7,92.71,92.44,92.61,112327.0,92.538,92.548,92.2785,92.4482,112327.0
2022-02-08 13:10:00,92.6,92.77,92.46,92.71,112445.0,92.4382,92.6079,92.2985,92.548,112445.0
2022-02-08 13:20:00,92.72,92.73,92.41,92.46,124325.0,92.558,92.568,92.2486,92.2985,124325.0
2022-02-08 13:30:00,92.48,92.83,92.48,92.59,150620.0,92.3184,92.6678,92.3184,92.4282,150620.0
2022-02-08 13:40:00,92.58,92.65,92.37,92.53,124951.0,92.4183,92.4881,92.2086,92.3683,124951.0
2022-02-08 13:50:00,92.53,92.57,92.26,92.55,108751.0,92.3683,92.4083,92.0988,92.3883,108751.0
2022-02-08 14:00:00,92.54,92.69,92.43,92.5,123538.0,92.3783,92.5281,92.2685,92.3384,123538.0
2022-02-08 14:10:00,92.5,92.57,92.2,92.26,159918.0,92.3384,92.4083,92.0389,92.0988,159918.0
2022-02-08 14:20:00,92.25,92.25,91.65,91.67,276832.0,92.0888,92.0888,91.4899,91.5098,276832.0
2022-02-08 14:30:00,91.67,91.88,91.51,91.56,253273.0,91.5098,91.7195,91.3501,91.4,253273.0
2022-02-08 14:40:00,91.56,91.94,91.56,91.94,284946.0,91.4,91.7794,91.4,91.7794,284946.0
2022-02-08 14:50:00,91.95,92.11,91.8,91.87,222880.0,91.7894,91.9491,91.6396,91.7095,222880.0
2022-02-08 15:00:00,91.85,92.05,91.62,92.01,207673.0,91.6895,91.8892,91.4599,91.8492,207673.0
2022-02-08 15:10:00,92.03,92.43,92.03,92.37,200781.0,91.8692,92.2685,91.8692,92.2086,200781.0
2022-02-08 15:20:00,92.35,92.41,92.06,92.17,208666.0,92.1887,92.2486,91.8992,92.009,208666.0
2022-02-08 15:30:00,92.18,92.72,92.16,92.7,275398.0,92.019,92.558,91.999,92.538,275398.0
2022-02-08 15:40:00,92.7,92.94,92.69,92.82,283971.0,92.538,92.7776,92.5281,92.6578,283971.0
2022-02-08 15:50:00,92.81,93.05,92.62,92.95,479083.0,92.6479,92.8874,92.4582,92.7876,479083.0
2022-02-09 09:30:00,94.08,95.42,93.81,95.2,857209.0,93.9156,95.2533,93.6461,95.0337,857209.0
2022-02-09 09:40:00,95.21,95.66,94.87,94.92,786604.0,95.0437,95.4929,94.7043,94.7542,786604.0
2022-02-09 09:50:00,94.92,96.03,94.91,95.93,525366.0,94.7542,95.8622,94.7442,95.7624,525366.0
2022-02-09 10:00:00,95.95,96.3,95.93,96.06,686156.0,95.7824,96.1318,95.7624,95.8922,686156.0
2022-02-09 10:10:00,96.08,96.27,95.36,95.42,491137.0,95.9121,96.1018,95.1934,95.2533,491137.0
2022-02-09 10:20:00,95.44,96.39,95.41,96.07,463818.0,95.2733,96.2216,95.2433,95.9022,463818.0
2022-02-09 10:30:00,96.1,96.29,95.99,96.05,179899.0,95.9321,96.1218,95.8223,95.8822,179899.0
2022-02-09 10:40:00,96.04,96.1,95.51,95.58,231509.0,95.8722,95.9321,95.3431,95.413,231509.0
2022-02-09 10:50:00,95.6,96.28,95.6,96.26,219479.0,95.433,96.1118,95.433,96.0918,219479.0
2022-02-09 11:00:00,96.26,96.5,96.05,96.2,399305.0,96.0918,96.3314,95.8822,96.0319,399305.0
2022-02-09 11:10:00,96.2,96.39,95.98,96.21,312763.0,96.0319,96.2216,95.8123,96.0419,312763.0
2022-02-09 11:20:00,96.2,96.58,96.14,96.36,282309.0,96.0319,96.4113,95.972,96.1916,282309.0
2022-02-09 11:30:00,96.35,96.63,96.25,96.45,211155.0,96.1817,96.4612,96.0818,96.2815,211155.0
2022-02-09 11:40:00,96.46,96.62,96.16,96.54,179681.0,96.2915,96.4512,95.992,96.3713,179681.0
2022-02-09 11:50:00,96.53,96.71,96.34,96.63,197510.0,96.3614,96.541,96.1717,96.4612,197510.0
2022-02-09 12:00:00,96.62,96.66,96.02,96.08,181394.0,96.4512,96.4911,95.8522,95.9121,181394.0
2022-02-09 12:10:00,96.1,96.35,95.99,96.32,181335.0,95.9321,96.1817,95.8223,96.1517,181335.0
2022-02-09 12:20:00,96.32,96.39,96.08,96.13,174571.0,96.1517,96.2216,95.9121,95.9621,174571.0
2022-02-09 12:30:00,96.14,96.42,96.03,96.42,185793.0,95.972,96.2515,95.8622,96.2515,185793.0
2022-02-09 12:40:00,96.44,96.96,96.43,96.95,327498.0,96.2715,96.7906,96.2615,96.7806,327498.0
2022-02-09 12:50:00,96.94,96.98,96.75,96.9,167128.0,96.7706,96.8106,96.581,96.7307,167128.0
2022-02-09 13:00:00,96.91,97.06,96.67,96.84,227135.0,96.7407,96.8904,96.5011,96.6708,227135.0
2022-02-09 13:10:00,96.83,96.83,96.55,96.66,215334.0,96.6608,96.6608,96.3813,96.4911,215334.0
2022-02-09 13:20:00,96.66,96.93,96.64,96.8,161992.0,96.4911,96.7607,96.4712,96.6309,161992.0
2022-02-09 13:30:00,96.81,96.9,96.44,96.47,280802.0,96.6409,96.7307,96.2715,96.3015,280802.0
2022-02-09 13:40:00,96.48,96.66,96.41,96.53,123253.0,96.3114,96.4911,96.2416,96.3614,123253.0
2022-02-09 13:50:00,96.54,96.77,96.49,96.77,174960.0,96.3713,96.6009,96.3214,96.6009,174960.0
2022-02-09 14:00:00,96.77,97.12,96.76,97.11,216724.0,96.6009,96.9503,96.591,96.9403,216724.0
2022-02-09 14:10:00,97.11,97.13,96.89,96.92,140172.0,96.9403,96.9603,96.7207,96.7507,140172.0
2022-02-09 14:20:00,96.93,97.18,96.92,97.17,143540.0,96.7607,97.0102,96.7507,97.0002,143540.0
2022-02-09 14:30:00,97.16,97.31,96.93,97.2,222621.0,96.9903,97.14,96.7607,97.0302,222621.0
2022-02-09 14:40:00,97.2,97.45,97.15,97.27,209588.0,97.0302,97.2797,96.9803,97.1001,209588.0
2022-02-09 14:50:00,97.27,97.35,96.99,97.02,410945.0,97.1001,97.1799,96.8205,96.8505,410945.0
2022-02-09 15:00:00,97.02,97.3,96.77,96.79,197458.0,96.8505,97.13,96.6009,96.6209,197458.0
2022-02-09 15:10:00,96.79,97.09,96.55,96.85,355141.0,96.6209,96.9204,96.3813,96.6808,355141.0
2022-02-09 15:20:00,96.86,96.98,96.45,96.94,406706.0,96.6908,96.8106,96.2815,96.7706,406706.0
2022-02-09 15:30:00,96.93,97.14,96.85,96.91,359190.0,96.7607,96.9703,96.6808,96.7407,359190.0
2022-02-09 15:40:00,96.92,96.94,96.56,96.7,414552.0,96.7507,96.7706,96.3913,96.5311,414552.0
2022-02-09 15:50:00,96.7,97.34,96.7,97.26,1242185.0,96.5311,97.1699,96.5311,97.0901,1242185.0
2022-02-10 09:30:00,94.89,96.09,94.35,95.98,937171.0,94.7242,95.9221,94.1852,95.8123,937171.0
2022-02-10 09:40:00,96.05,96.45,95.93,96.12,431286.0,95.8822,96.2815,95.7624,95.9521,431286.0
2022-02-10 09:50:00,96.14,97.32,96.11,97.11,430708.0,95.972,97.15,95.9421,96.9403,430708.0
2022-02-10 10:00:00,97.1,97.73,96.77,97.72,612699.0,96.9304,97.5593,96.6009,97.5493,612699.0
2022-02-10 10:10:00,97.72,97.79,96.79,97.01,566923.0,97.5493,97.6192,96.6209,96.8405,566923.0
2022-02-10 10:20:00,97.02,97.56,96.95,97.53,226786.0,96.8505,97.3896,96.7806,97.3596,226786.0
2022-02-10 10:30:00,97.61,98.19,97.46,98.02,542189.0,97.4395,98.0185,97.2897,97.8487,542189.0
2022-02-10 10:40:00,98.01,98.59,97.92,98.51,990481.0,97.8388,98.4178,97.7489,98.3379,990481.0
2022-02-10 10:50:00,98.52,98.61,97.96,98.45,412713.0,98.3479,98.4377,97.7889,98.278,412713.0
2022-02-10 11:00:00,98.45,99.09,98.17,98.86,530372.0,98.278,98.9169,97.9985,98.6873,530372.0
2022-02-10 11:10:00,98.86,98.91,98.08,98.23,470116.0,98.6873,98.7372,97.9086,98.0584,470116.0
2022-02-10 11:20:00,98.24,98.38,97.68,97.88,329660.0,98.0684,98.2081,97.5093,97.709,329660.0
2022-02-10 11:30:00,97.87,97.91,97.42,97.68,336335.0,97.699,97.7389,97.2498,97.5093,336335.0
2022-02-10 11:40:00,97.72,98.43,97.69,98.38,258263.0,97.5493,98.258,97.5193,98.2081,258263.0
2022-02-10 11:50:00,98.36,98.62,98.26,98.61,162410.0,98.1882,98.4477,98.0883,98.4377,162410.0
2022-02-10 12:00:00,98.62,98.79,98.33,98.68,137631.0,98.4477,98.6174,98.1582,98.5076,137631.0
2022-02-10 12:10:00,98.68,98.99,98.6,98.93,183481.0,98.5076,98.8171,98.4277,98.7572,183481.0
2022-02-10 12:20:00,98.95,99.13,98.89,99.06,173957.0,98.7771,98.9568,98.7172,98.8869,173957.0
2022-02-10 12:30:00,99.09,99.16,98.67,99.0,202306.0,98.9169,98.9868,98.4976,98.827,202306.0
2022-02-10 12:40:00,99.01,99.04,97.75,97.99,433858.0,98.837,98.867,97.5792,97.8188,433858.0
2022-02-10 12:50:00,97.94,98.34,97.66,98.3,296201.0,97.7689,98.1682,97.4894,98.1283,296201.0
2022-02-10 13:00:00,98.29,98.6,98.05,98.1,217213.0,98.1183,98.4277,97.8787,97.9286,217213.0
2022-02-10 13:10:00,98.11,98.23,96.96,97.01,334920.0,97.9386,98.0584,96.7906,96.8405,334920.0
2022-02-10 13:20:00,97.01,97.54,97.01,97.07,384565.0,96.8405,97.3696,96.8405,96.9004,384565.0
2022-02-10 13:30:00,97.09,97.23,96.01,96.49,382267.0,96.9204,97.0601,95.8423,96.3214,382267.0
2022-02-10 13:40:00,96.51,96.94,96.42,96.54,243740.0,96.3414,96.7706,96.2515,96.3713,243740.0
2022-02-10 13:50:00,96.55,97.07,96.53,97.07,180812.0,96.3813,96.9004,96.3614,96.9004,180812.0
2022-02-10 14:00:00,97.08,97.09,96.21,96.72,235723.0,96.9104,96.9204,96.0419,96.551,235723.0
2022-02-10 14:10:00,96.74,96.79,95.9,95.96,189322.0,96.571,96.6209,95.7325,95.7923,189322.0
2022-02-10 14:20:00,95.99,96.44,95.77,96.17,262378.0,95.8223,96.2715,95.6027,96.002,262378.0
2022-02-10 14:30:00,96.21,96.61,96.1,96.12,168065.0,96.0419,96.4412,95.9321,95.9521,168065.0
2022-02-10 14:40:00,96.17,96.27,95.55,95.58,219035.0,96.002,96.1018,95.3831,95.413,219035.0
2022-02-10 14:50:00,95.59,95.67,94.67,94.94,841526.0,95.423,95.5029,94.5046,94.7741,841526.0
2022-02-10 15:00:00,94.93,95.05,94.57,94.69,478260.0,94.7641,94.8839,94.4048,94.5246,478260.0
2022-02-10 15:10:00,94.69,95.09,94.37,94.45,460851.0,94.5246,94.9239,94.2051,94.285,460851.0
2022-02-10 15:20:00,94.46,94.69,94.12,94.16,476873.0,94.295,94.5246,93.9556,93.9955,476873.0
2022-02-10 15:30:00,94.15,94.17,93.38,93.77,699021.0,93.9855,94.0055,93.2169,93.6062,699021.0
2022-02-10 15:40:00,93.78,93.85,93.19,93.42,788468.0,93.6162,93.686,93.0272,93.2568,788468.0
2022-02-10 15:50:00,93.41,94.46,93.11,94.36,1083127.0,93.2468,94.295,92.9473,94.1951,1083127.0
2022-02-11 09:30:00,94.75,95.73,94.67,94.76,800248.0,94.5845,95.5628,94.5046,94.5944,800248.0
2022-02-11 09:40:00,94.77,95.85,94.52,95.53,536814.0,94.6044,95.6825,94.3549,95.3631,536814.0
2022-02-11 09:50:00,95.53,95.71,94.84,94.88,443425.0,95.3631,95.5428,94.6743,94.7142,443425.0
2022-02-11 10:00:00,94.88,95.73,94.82,95.28,416685.0,94.7142,95.5628,94.6543,95.1135,416685.0
2022-02-11 10:10:00,95.29,95.82,94.99,95.78,638621.0,95.1235,95.6526,94.824,95.6127,638621.0
2022-02-11 10:20:00,95.81,96.62,95.78,96.28,708837.0,95.6426,96.4512,95.6127,96.1118,708837.0
2022-02-11 10:30:00,96.29,96.79,96.26,96.72,406589.0,96.1218,96.6209,96.0918,96.551,406589.0
2022-02-11 10:40:00,96.72,96.83,96.4,96.66,267323.0,96.551,96.6608,96.2316,96.4911,267323.0
2022-02-11 10:50:00,96.66,96.75,96.27,96.33,386888.0,96.4911,96.581,96.1018,96.1617,386888.0
2022-02-11 11:00:00,96.32,96.63,96.04,96.14,338071.0,96.1517,96.4612,95.8722,95.972,338071.0
2022-02-11 11:10:00,96.15,96.18,95.58,95.94,389029.0,95.982,96.012,95.413,95.7724,389029.0
2022-02-11 11:20:00,95.94,96.22,95.78,95.94,345817.0,95.7724,96.0519,95.6127,95.7724,345817.0
2022-02-11 11:30:00,95.92,96.15,95.35,95.5,239722.0,95.7524,95.982,95.1834,95.3332,239722.0
2022-02-11 11:40:00,95.49,95.57,94.87,95.15,358370.0,95.3232,95.403,94.7043,94.9838,358370.0
2022-02-11 11:50:00,95.16,95.19,94.78,94.94,283755.0,94.9937,95.0237,94.6144,94.7741,283755.0
2022-02-11 12:00:00,94.93,95.18,94.81,95.15,112314.0,94.7641,95.0137,94.6444,94.9838,112314.0
2022-02-11 12:10:00,95.17,95.53,95.05,95.08,243935.0,95.0037,95.3631,94.8839,94.9139,243935.0
2022-02-11 12:20:00,95.09,95.43,94.91,95.25,145844.0,94.9239,95.2633,94.7442,95.0836,145844.0
2022-02-11 12:30:00,95.24,95.38,95.13,95.32,118700.0,95.0736,95.2134,94.9638,95.1535,118700.0
2022-02-11 12:40:00,95.32,95.36,94.92,95.09,108278.0,95.1535,95.1934,94.7542,94.9239,108278.0
2022-02-11 12:50:00,95.09,95.12,94.66,94.82,176740.0,94.9239,94.9538,94.4946,94.6543,176740.0
2022-02-11 13:00:00,94.8,95.19,94.66,95.16,255609.0,94.6344,95.0237,94.4946,94.9937,255609.0
2022-02-11 13:10:00,95.18,95.21,94.86,95.08,175202.0,95.0137,95.0437,94.6943,94.9139,175202.0
2022-02-11 13:20:00,95.07,95.1,94.54,94.56,150332.0,94.9039,94.9339,94.3748,94.3948,150332.0
2022-02-11 13:30:00,94.55,94.59,93.35,93.38,386115.0,94.3848,94.4247,93.1869,93.2169,386115.0
2022-02-11 13:40:00,93.37,93.77,93.09,93.42,647156.0,93.2069,93.6062,92.9274,93.2568,647156.0
2022-02-11 13:50:00,93.48,93.82,93.19,93.53,438629.0,93.3167,93.6561,93.0272,93.3666,438629.0
2022-02-11 14:00:00,93.5,93.85,92.96,93.17,503042.0,93.3366,93.686,92.7976,93.0072,503042.0
2022-02-11 14:10:00,93.22,94.31,93.19,94.2,411166.0,93.0571,94.1452,93.0272,94.0354,411166.0
2022-02-11 14:20:00,94.15,94.32,93.47,93.54,326564.0,93.9855,94.1552,93.3067,93.3766,326564.0
2022-02-11 14:30:00,93.59,93.91,93.3,93.47,303234.0,93.4265,93.7459,93.137,93.3067,303234.0
2022-02-11 14:40:00,93.48,93.57,92.89,92.95,258624.0,93.3167,93.4065,92.7277,92.7876,258624.0
2022-02-11 14:50:00,92.96,93.13,92.36,92.99,433767.0,92.7976,92.9673,92.1986,92.8275,433767.0
2022-02-11 15:00:00,92.96,93.92,92.93,93.61,477989.0,92.7976,93.7559,92.7676,93.4465,477989.0
2022-02-11 15:10:00,93.65,93.82,93.14,93.19,467437.0,93.4864,93.6561,92.9773,93.0272,467437.0
2022-02-11 15:20:00,93.19,93.48,92.99,93.24,350981.0,93.0272,93.3167,92.8275,93.0771,350981.0
2022-02-11 15:30:00,93.22,93.37,92.96,93.19,468754.0,93.0571,93.2069,92.7976,93.0272,468754.0
2022-02-11 15:40:00,93.21,93.66,93.03,93.66,538546.0,93.0472,93.4964,92.8675,93.4964,538546.0
2022-02-11 15:50:00,93.67,93.69,93.14,93.34,747408.0,93.5063,93.5263,92.9773,93.1769,747408.0
2022-02-14 09:30:00,93.37,93.73,92.4,93.11,704049.0,93.2069,93.5662,92.2386,92.9473,704049.0
2022-02-14 09:40:00,93.11,93.69,92.94,93.66,430637.0,92.9473,93.5263,92.7776,93.4964,430637.0
2022-02-14 09:50:00,93.66,94.09,92.94,93.14,335793.0,93.4964,93.9256,92.7776,92.9773,335793.0
2022-02-14 10:00:00,93.13,93.2,92.25,92.99,304499.0,92.9673,93.0372,92.0888,92.8275,304499.0
2022-02-14 10:10:00,92.97,93.66,92.62,92.8,427307.0,92.8076,93.4964,92.4582,92.6379,427307.0
2022-02-14 10:20:00,92.77,92.9,92.35,92.4,288104.0,92.6079,92.7377,92.1887,92.2386,288104.0
2022-02-14 10:30:00,92.39,92.52,91.68,91.93,226897.0,92.2286,92.3584,91.5198,91.7694,226897.0
2022-02-14 10:40:00,91.92,92.92,91.91,92.87,265477.0,91.7594,92.7577,91.7494,92.7077,265477.0
2022-02-14 10:50:00,92.9,93.06,92.38,92.62,235214.0,92.7377,92.8974,92.2186,92.4582,235214.0
2022-02-14 11:00:00,92.65,92.92,92.39,92.8,174826.0,92.4881,92.7577,92.2286,92.6379,174826.0
2022-02-14 11:10:00,92.82,93.37,92.69,93.31,228702.0,92.6578,93.2069,92.5281,93.147,228702.0
2022-02-14 11:20:00,93.31,93.54,93.18,93.39,201974.0,93.147,93.3766,93.0172,93.2268,201974.0
2022-02-14 11:30:00,93.39,93.53,92.75,92.87,248295.0,93.2268,93.3666,92.588,92.7077,248295.0
2022-02-14 11:40:00,92.84,93.06,92.74,92.96,83115.0,92.6778,92.8974,92.578,92.7976,83115.0
2022-02-14 11:50:00,92.97,93.03,92.75,92.81,152847.0,92.8076,92.8675,92.588,92.6479,152847.0
2022-02-14 12:00:00,92.82,93.22,92.72,93.11,127558.0,92.6578,93.0571,92.558,92.9473,127558.0
2022-02-14 12:10:00,93.12,93.21,92.57,92.61,132025.0,92.9573,93.0472,92.4083,92.4482,132025.0
2022-02-14 12:20:00,92.58,92.78,92.52,92.76,126872.0,92.4183,92.6179,92.3584,92.5979,126872.0
2022-02-14 12:30:00,92.77,93.06,92.73,92.8,138593.0,92.6079,92.8974,92.568,92.6379,138593.0
2022-02-14 12:40:00,92.77,93.04,92.69,92.96,84700.0,92.6079,92.8774,92.5281,92.7976,84700.0
2022-02-14 12:50:00,92.94,93.01,92.5,92.58,74790.0,92.7776,92.8475,92.3384,92.4183,74790.0
2022-02-14 13:00:00,92.57,92.74,92.36,92.62,123758.0,92.4083,92.578,92.1986,92.4582,123758.0
2022-02-14 13:10:00,92.65,92.76,92.45,92.65,124705.0,92.4881,92.5979,92.2885,92.4881,124705.0
2022-02-14 13:20:00,92.64,92.67,92.14,92.32,104996.0,92.4781,92.5081,91.979,92.1587,104996.0
2022-02-14 13:30:00,92.32,92.52,92.09,92.44,90494.0,92.1587,92.3584,91.9291,92.2785,90494.0
2022-02-14 13:40:00,92.43,92.57,92.2,92.25,87616.0,92.2685,92.4083,92.0389,92.0888,87616.0
2022-02-14 13:50:00,92.26,92.28,91.67,91.72,240901.0,92.0988,92.1188,91.5098,91.5598,240901.0
2022-02-14 14:00:00,91.72,91.97,91.51,91.6,241645.0,91.5598,91.8093,91.3501,91.44,241645.0
2022-02-14 14:10:00,91.58,91.72,91.46,91.59,169030.0,91.42,91.5598,91.3002,91.43,169030.0
2022-02-14 14:20:00,91.62,92.53,91.57,92.37,227210.0,91.4599,92.3683,91.41,92.2086,227210.0
2022-02-14 14:30:00,92.36,92.48,91.97,92.35,185839.0,92.1986,92.3184,91.8093,92.1887,185839.0
2022-02-14 14:40:00,92.39,92.7,92.12,92.22,133105.0,92.2286,92.538,91.9591,92.0589,133105.0
2022-02-14 14:50:00,92.22,92.77,92.18,92.6,138966.0,92.0589,92.6079,92.019,92.4382,138966.0
2022-02-14 15:00:00,92.6,92.75,92.06,92.51,190254.0,92.4382,92.588,91.8992,92.3484,190254.0
2022-02-14 15:10:00,92.46,92.59,92.1,92.12,130075.0,92.2985,92.4282,91.9391,91.9591,130075.0
2022-02-14 15:20:00,92.13,92.56,91.97,92.36,234233.0,91.969,92.3983,91.8093,92.1986,234233.0
2022-02-14 15:30:00,92.37,92.82,92.26,92.45,209635.0,92.2086,92.6578,92.0988,92.2885,209635.0
2022-02-14 15:40:00,92.44,92.55,91.97,92.1,279608.0,92.2785,92.3883,91.8093,91.9391,279608.0
2022-02-14 15:50:00,92.09,92.09,91.59,91.82,819445.0,91.9291,91.9291,91.43,91.6596,819445.0
2022-02-15 09:30:00,93.32,94.93,93.2,94.91,989248.0,93.157,94.7641,93.0372,94.7442,989248.0
2022-02-15 09:40:00,94.91,94.97,94.33,94.35,453211.0,94.7442,94.8041,94.1652,94.1852,453211.0
2022-02-15 09:50:00,94.35,94.81,94.11,94.81,422662.0,94.1852,94.6444,93.9456,94.6444,422662.0
2022-02-15 10:00:00,94.82,94.92,94.22,94.51,285222.0,94.6543,94.7542,94.0554,94.3449,285222.0
2022-02-15 10:10:00,94.5,94.51,93.44,93.47,288588.0,94.3349,94.3449,93.2768,93.3067,288588.0
2022-02-15 10:20:00,93.49,93.92,93.37,93.7,262815.0,93.3267,93.7559,93.2069,93.5363,262815.0
2022-02-15 10:30:00,93.71,94.18,93.71,94.14,229084.0,93.5463,94.0155,93.5463,93.9755,229084.0
2022-02-15 10:40:00,94.15,94.58,94.13,94.36,276980.0,93.9855,94.4148,93.9655,94.1951,276980.0
2022-02-15 10:50:00,94.35,94.41,94.1,94.25,165484.0,94.1852,94.2451,93.9356,94.0853,165484.0
2022-02-15 11:00:00,94.22,94.38,94.05,94.35,164058.0,94.0554,94.2151,93.8857,94.1852,164058.0
2022-02-15 11:10:00,94.33,94.35,94.15,94.18,107334.0,94.1652,94.1852,93.9855,94.0155,107334.0
2022-02-15 11:20:00,94.19,94.42,94.01,94.21,109963.0,94.0254,94.255,93.8458,94.0454,109963.0
2022-02-15 11:30:00,94.22,94.54,94.22,94.5,111774.0,94.0554,94.3748,94.0554,94.3349,111774.0
2022-02-15 11:40:00,94.49,94.94,94.45,94.89,142059.0,94.3249,94.7741,94.285,94.7242,142059.0
2022-02-15 11:50:00,94.91,95.07,94.78,94.96,206875.0,94.7442,94.9039,94.6144,94.7941,206875.0
2022-02-15 12:00:00,94.97,95.05,94.65,94.79,160429.0,94.8041,94.8839,94.4846,94.6244,160429.0
2022-02-15 12:10:00,94.8,94.89,94.5,94.56,108116.0,94.6344,94.7242,94.3349,94.3948,108116.0
2022-02-15 12:20:00,94.56,94.78,94.34,94.52,114538.0,94.3948,94.6144,94.1752,94.3549,114538.0
2022-02-15 12:30:00,94.51,94.65,94.39,94.42,121580.0,94.3449,94.4846,94.2251,94.255,121580.0
2022-02-15 12:40:00,94.41,94.48,93.81,93.82,138659.0,94.2451,94.3149,93.6461,93.6561,138659.0
2022-02-15 12:50:00,93.82,94.24,93.82,94.23,143109.0,93.6561,94.0754,93.6561,94.0654,143109.0
2022-02-15 13:00:00,94.23,94.54,94.17,94.45,95850.0,94.0654,94.3748,94.0055,94.285,95850.0
2022-02-15 13:10:00,94.44,94.51,94.26,94.31,63005.0,94.275,94.3449,94.0953,94.1452,63005.0
2022-02-15 13:20:00,94.33,94.72,94.3,94.69,75672.0,94.1652,94.5545,94.1352,94.5246,75672.0
2022-02-15 13:30:00,94.69,94.96,94.64,94.94,94057.0,94.5246,94.7941,94.4747,94.7741,94057.0
2022-02-15 13:40:00,94.94,95.07,94.82,95.04,81244.0,94.7741,94.9039,94.6543,94.874,81244.0
2022-02-15 13:50:00,95.02,95.15,94.97,95.02,70848.0,94.854,94.9838,94.8041,94.854,70848.0
2022-02-15 14:00:00,95.04,95.17,94.81,94.91,124666.0,94.874,95.0037,94.6444,94.7442,124666.0
2022-02-15 14:10:00,94.9,95.23,94.89,95.14,184659.0,94.7342,95.0636,94.7242,94.9738,184659.0
2022-02-15 14:20:00,95.13,95.36,94.94,95.06,120945.0,94.9638,95.1934,94.7741,94.8939,120945.0
2022-02-15 14:30:00,95.05,95.16,94.88,95.02,143523.0,94.8839,94.9937,94.7142,94.854,143523.0
2022-02-15 14:40:00,95.01,95.4,94.92,95.35,138367.0,94.844,95.2333,94.7542,95.1834,138367.0
2022-02-15 14:50:00,95.34,95.52,95.15,95.47,98405.0,95.1734,95.3531,94.9838,95.3032,98405.0
2022-02-15 15:00:00,95.47,95.55,95.36,95.47,124085.0,95.3032,95.3831,95.1934,95.3032,124085.0
2022-02-15 15:10:00,95.48,95.48,95.3,95.33,95645.0,95.3132,95.3132,95.1335,95.1634,95645.0
2022-02-15 15:20:00,95.33,95.53,95.31,95.53,98740.0,95.1634,95.3631,95.1435,95.3631,98740.0
2022-02-15 15:30:00,95.53,95.56,95.27,95.39,310130.0,95.3631,95.393,95.1036,95.2233,310130.0
2022-02-15 15:40:00,95.37,95.68,95.29,95.58,450217.0,95.2034,95.5128,95.1235,95.413,450217.0
2022-02-15 15:50:00,95.56,95.97,95.44,95.6,852853.0,95.393,95.8023,95.2733,95.433,852853.0
2022-02-16 09:30:00,94.63,94.67,93.64,93.65,807858.0,94.4647,94.5046,93.4764,93.4864,807858.0
2022-02-16 09:40:00,93.64,94.03,93.24,93.76,515994.0,93.4764,93.8657,93.0771,93.5962,515994.0
2022-02-16 09:50:00,93.72,93.98,93.02,93.77,372312.0,93.5563,93.8158,92.8575,93.6062,372312.0
2022-02-16 10:00:00,93.72,94.35,93.53,94.05,249419.0,93.5563,94.1852,93.3666,93.8857,249419.0
2022-02-16 10:10:00,94.08,94.22,93.68,93.92,169563.0,93.9156,94.0554,93.5163,93.7559,169563.0
2022-02-16 10:20:00,93.88,94.14,93.64,94.02,131248.0,93.716,93.9755,93.4764,93.8557,131248.0
2022-02-16 10:30:00,94.01,94.51,93.93,94.36,158257.0,93.8458,94.3449,93.7659,94.1951,158257.0
2022-02-16 10:40:00,94.35,94.68,94.33,94.68,95294.0,94.1852,94.5146,94.1652,94.5146,95294.0
2022-02-16 10:50:00,94.68,94.85,94.36,94.46,193177.0,94.5146,94.6843,94.1951,94.295,193177.0
2022-02-16 11:00:00,94.45,94.58,94.14,94.49,106417.0,94.285,94.4148,93.9755,94.3249,106417.0
2022-02-16 11:10:00,94.52,94.64,94.31,94.33,208539.0,94.3549,94.4747,94.1452,94.1652,208539.0
2022-02-16 11:20:00,94.32,94.49,94.11,94.21,167675.0,94.1552,94.3249,93.9456,94.0454,167675.0
2022-02-16 11:30:00,94.19,94.27,93.81,93.83,107058.0,94.0254,94.1053,93.6461,93.6661,107058.0
2022-02-16 11:40:00,93.83,93.99,93.69,93.85,105787.0,93.6661,93.8258,93.5263,93.686,105787.0
2022-02-16 11:50:00,93.85,94.03,93.63,93.7,88642.0,93.686,93.8657,93.4664,93.5363,88642.0
2022-02-16 12:00:00,93.71,93.8,93.47,93.76,141927.0,93.5463,93.6361,93.3067,93.5962,141927.0
2022-02-16 12:10:00,93.76,93.9,93.62,93.66,87199.0,93.5962,93.7359,93.4564,93.4964,87199.0
2022-02-16 12:20:00,93.66,93.68,93.5,93.59,72666.0,93.4964,93.5163,93.3366,93.4265,72666.0
2022-02-16 12:30:00,93.59,93.61,93.18,93.38,153824.0,93.4265,93.4465,93.0172,93.2169,153824.0
2022-02-16 12:40:00,93.4,93.79,93.3,93.76,80863.0,93.2368,93.6261,93.137,93.5962,80863.0
2022-02-16 12:50:00,93.77,93.83,93.37,93.39,59879.0,93.6062,93.6661,93.2069,93.2268,59879.0
2022-02-16 13:00:00,93.38,93.5,93.28,93.39,93889.0,93.2169,93.3366,93.117,93.2268,93889.0
2022-02-16 13:10:00,93.38,93.44,93.29,93.33,72862.0,93.2169,93.2768,93.127,93.1669,72862.0
2022-02-16 13:20:00,93.36,93.66,93.33,93.66,92099.0,93.1969,93.4964,93.1669,93.4964,92099.0
2022-02-16 13:30:00,93.63,93.67,93.43,93.46,89714.0,93.4664,93.5063,93.2668,93.2967,89714.0
2022-02-16 13:40:00,93.45,93.56,93.28,93.56,57986.0,93.2867,93.3965,93.117,93.3965,57986.0
2022-02-16 13:50:00,93.55,93.63,93.34,93.46,74763.0,93.3866,93.4664,93.1769,93.2967,74763.0
2022-02-16 14:00:00,93.5,94.27,93.42,94.01,404512.0,93.3366,94.1053,93.2568,93.8458,404512.0
2022-02-16 14:10:00,94.02,94.35,93.69,94.29,219454.0,93.8557,94.1852,93.5263,94.1253,219454.0
2022-02-16 14:20:00,94.28,94.82,94.18,94.8,191232.0,94.1153,94.6543,94.0155,94.6344,191232.0
2022-02-16 14:30:00,94.79,95.31,94.72,94.92,445814.0,94.6244,95.1435,94.5545,94.7542,445814.0
2022-02-16 14:40:00,94.9,94.93,94.46,94.47,163107.0,94.7342,94.7641,94.295,94.305,163107.0
2022-02-16 14:50:00,94.47,94.85,94.39,94.82,169053.0,94.305,94.6843,94.2251,94.6543,169053.0
2022-02-16 15:00:00,94.85,95.29,94.85,95.09,234523.0,94.6843,95.1235,94.6843,94.9239,234523.0
2022-02-16 15:10:00,95.08,95.08,94.72,94.86,156892.0,94.9139,94.9139,94.5545,94.6943,156892.0
2022-02-16 15:20:00,94.83,94.92,94.54,94.89,121733.0,94.6643,94.7542,94.3748,94.7242,121733.0
2022-02-16 15:30:00,94.9,95.02,94.47,94.83,256482.0,94.7342,94.854,94.305,94.6643,256482.0
2022-02-16 15:40:00,94.83,94.86,94.55,94.8,277588.0,94.6643,94.6943,94.3848,94.6344,277588.0
2022-02-16 15:50:00,94.81,94.88,94.51,94.61,330285.0,94.6444,94.7142,94.3449,94.4447,330285.0
2022-02-17 09:30:00,93.58,94.04,93.31,93.58,546212.0,93.4165,93.8757,93.147,93.4165,546212.0
2022-02-17 09:40:00,93.57,93.83,92.84,93.05,422468.0,93.4065,93.6661,92.6778,92.8874,422468.0
2022-02-17 09:50:00,93.04,93.22,92.36,92.47,444166.0,92.8774,93.0571,92.1986,92.3084,444166.0
2022-02-17 10:00:00,92.47,92.95,92.32,92.72,359649.0,92.3084,92.7876,92.1587,92.558,359649.0
2022-02-17 10:10:00,92.73,92.77,92.24,92.24,295565.0,92.568,92.6079,92.0788,92.0788,295565.0
2022-02-17 10:20:00,92.21,92.35,91.92,92.05,220698.0,92.0489,92.1887,91.7594,91.8892,220698.0
2022-02-17 10:30:00,92.02,92.61,91.99,92.12,323031.0,91.8592,92.4482,91.8293,91.9591,323031.0
2022-02-17 10:40:00,92.1,92.53,91.98,92.07,300901.0,91.9391,92.3683,91.8193,91.9091,300901.0
2022-02-17 10:50:00,92.08,92.35,91.95,92.33,262174.0,91.9191,92.1887,91.7894,92.1687,262174.0
2022-02-17 11:00:00,92.33,92.34,91.99,92.06,184921.0,92.1687,92.1787,91.8293,91.8992,184921.0
2022-02-17 11:10:00,92.05,92.42,92.05,92.28,190004.0,91.8892,92.2585,91.8892,92.1188,190004.0
2022-02-17 11:20:00,92.27,92.57,92.21,92.43,151319.0,92.1088,92.4083,92.0489,92.2685,151319.0
2022-02-17 11:30:00,92.4,92.71,92.4,92.5,132705.0,92.2386,92.548,92.2386,92.3384,132705.0
2022-02-17 11:40:00,92.51,92.51,92.21,92.47,117738.0,92.3484,92.3484,92.0489,92.3084,117738.0
2022-02-17 11:50:00,92.43,92.43,91.95,92.0,119060.0,92.2685,92.2685,91.7894,91.8393,119060.0
2022-02-17 12:00:00,92.01,92.3,91.92,92.05,101215.0,91.8492,92.1387,91.7594,91.8892,101215.0
2022-02-17 12:10:00,92.07,92.14,91.86,92.06,98665.0,91.9091,91.979,91.6995,91.8992,98665.0
2022-02-17 12:20:00,92.07,92.27,92.02,92.1,103175.0,91.9091,92.1088,91.8592,91.9391,103175.0
2022-02-17 12:30:00,92.09,92.26,92.05,92.19,59110.0,91.9291,92.0988,91.8892,92.0289,59110.0
2022-02-17 12:40:00,92.17,92.52,92.11,92.39,119212.0,92.009,92.3584,91.9491,92.2286,119212.0
2022-02-17 12:50:00,92.39,92.6,92.32,92.44,86516.0,92.2286,92.4382,92.1587,92.2785,86516.0
2022-02-17 13:00:00,92.43,92.5,92.2,92.38,76721.0,92.2685,92.3384,92.0389,92.2186,76721.0
2022-02-17 13:10:00,92.36,92.36,92.08,92.17,86464.0,92.1986,92.1986,91.9191,92.009,86464.0
2022-02-17 13:20:00,92.16,92.19,91.76,91.88,126420.0,91.999,92.0289,91.5997,91.7195,126420.0
2022-02-17 13:30:00,91.87,92.02,91.8,91.94,99699.0,91.7095,91.8592,91.6396,91.7794,99699.0
2022-02-17 13:40:00,91.93,92.03,91.81,91.93,78525.0,91.7694,91.8692,91.6496,91.7694,78525.0
2022-02-17 13:50:00,91.93,92.16,91.89,92.07,104575.0,91.7694,91.999,91.7295,91.9091,104575.0
2022-02-17 14:00:00,92.05,92.05,91.69,91.71,80379.0,91.8892,91.8892,91.5298,91.5498,80379.0
2022-02-17 14:10:00,91.71,91.71,91.44,91.54,146170.0,91.5498,91.5498,91.2802,91.3801,146170.0
2022-02-17 14:20:00,91.52,91.55,91.28,91.41,134472.0,91.3601,91.3901,91.1205,91.2503,134472.0
2022-02-17 14:30:00,91.41,91.5,91.12,91.21,181529.0,91.2503,91.3401,90.9608,91.0506,181529.0
2022-02-17 14:40:00,91.21,91.26,90.75,91.0,216833.0,91.0506,91.1006,90.5915,90.841,216833.0
2022-02-17 14:50:00,90.98,90.98,90.72,90.83,168350.0,90.821,90.821,90.5615,90.6713,168350.0
2022-02-17 15:00:00,90.84,90.97,90.47,90.48,193827.0,90.6813,90.8111,90.3119,90.3219,193827.0
2022-02-17 15:10:00,90.5,90.74,90.36,90.58,290621.0,90.3419,90.5815,90.2021,90.4217,290621.0
2022-02-17 15:20:00,90.57,90.71,90.37,90.38,447395.0,90.4118,90.5515,90.2121,90.2221,447395.0
2022-02-17 15:30:00,90.36,90.87,90.21,90.72,762916.0,90.2021,90.7112,90.0524,90.5615,762916.0
2022-02-17 15:40:00,90.72,91.02,90.54,90.95,502644.0,90.5615,90.861,90.3818,90.7911,502644.0
2022-02-17 15:50:00,90.96,90.97,90.4,90.58,1064064.0,90.8011,90.8111,90.2421,90.4217,1064064.0
2022-02-18 09:30:00,90.14,90.99,90.14,90.71,449666.0,89.9825,90.831,89.9825,90.5515,449666.0
2022-02-18 09:40:00,90.69,90.74,90.03,90.73,343034.0,90.5316,90.5815,89.8727,90.5715,343034.0
2022-02-18 09:50:00,90.73,91.67,90.73,91.29,506772.0,90.5715,91.5098,90.5715,91.1305,506772.0
2022-02-18 10:00:00,91.3,91.39,90.8,90.82,272321.0,91.1405,91.2303,90.6414,90.6613,272321.0
2022-02-18 10:10:00,90.86,91.27,90.62,90.66,182532.0,90.7013,91.1105,90.4617,90.5016,182532.0
2022-02-18 10:20:00,90.62,90.8,90.24,90.28,134360.0,90.4617,90.6414,90.0823,90.1223,134360.0
2022-02-18 10:30:00,90.24,90.39,90.01,90.3,262258.0,90.0823,90.2321,89.8527,90.1422,262258.0
2022-02-18 10:40:00,90.32,90.44,90.15,90.28,182859.0,90.1622,90.282,89.9925,90.1223,182859.0
2022-02-18 10:50:00,90.3,90.36,89.91,89.96,151087.0,90.1422,90.2021,89.7529,89.8028,151087.0
2022-02-18 11:00:00,89.91,89.99,89.39,89.53,207198.0,89.7529,89.8328,89.2338,89.3736,207198.0
2022-02-18 11:10:00,89.56,89.65,89.4,89.6,166241.0,89.4035,89.4934,89.2438,89.4435,166241.0
2022-02-18 11:20:00,89.6,89.81,89.48,89.5,213562.0,89.4435,89.6531,89.3237,89.3436,213562.0
2022-02-18 11:30:00,89.51,89.74,89.36,89.68,128138.0,89.3536,89.5832,89.2039,89.5233,128138.0
2022-02-18 11:40:00,89.68,89.96,89.57,89.58,96364.0,89.5233,89.8028,89.4135,89.4235,96364.0
2022-02-18 11:50:00,89.58,89.62,89.07,89.11,137759.0,89.4235,89.4634,88.9144,88.9543,137759.0
2022-02-18 12:00:00,89.12,89.49,89.06,89.49,95324.0,88.9643,89.3337,88.9044,89.3337,95324.0
2022-02-18 12:10:00,89.51,89.62,89.19,89.43,135734.0,89.3536,89.4634,89.0342,89.2738,135734.0
2022-02-18 12:20:00,89.43,89.56,89.22,89.24,100078.0,89.2738,89.4035,89.0641,89.0841,100078.0
2022-02-18 12:30:00,89.24,89.49,88.8,88.81,216487.0,89.0841,89.3337,88.6449,88.6548,216487.0
2022-02-18 12:40:00,88.82,88.93,88.67,88.68,162587.0,88.6648,88.7746,88.5151,88.5251,162587.0
2022-02-18 12:50:00,88.66,89.01,88.62,88.88,198317.0,88.5051,88.8545,88.4652,88.7247,198317.0
2022-02-18 13:00:00,88.88,89.21,88.87,89.11,124734.0,88.7247,89.0541,88.7147,88.9543,124734.0
2022-02-18 13:10:00,89.12,89.12,88.87,88.95,97050.0,88.9643,88.9643,88.7147,88.7946,97050.0
2022-02-18 13:20:00,88.92,89.26,88.85,88.95,200993.0,88.7646,89.1041,88.6948,88.7946,200993.0
2022-02-18 13:30:00,88.94,89.26,88.79,89.23,113567.0,88.7846,89.1041,88.6349,89.0741,113567.0
2022-02-18 13:40:00,89.23,89.59,89.04,89.52,142524.0,89.0741,89.4335,88.8844,89.3636,142524.0
2022-02-18 13:50:00,89.51,89.66,89.41,89.41,88506.0,89.3536,89.5034,89.2538,89.2538,88506.0
2022-02-18 14:00:00,89.41,89.67,89.38,89.4,133393.0,89.2538,89.5133,89.2238,89.2438,133393.0
2022-02-18 14:10:00,89.39,89.71,89.33,89.63,101639.0,89.2338,89.5533,89.1739,89.4734,101639.0
2022-02-18 14:20:00,89.61,90.25,89.58,90.21,140256.0,89.4534,90.0923,89.4235,90.0524,140256.0
2022-02-18 14:30:00,90.21,90.52,90.02,90.13,294638.0,90.0524,90.3619,89.8627,89.9725,294638.0
2022-02-18 14:40:00,90.13,90.14,89.89,89.91,192673.0,89.9725,89.9825,89.733,89.7529,192673.0
2022-02-18 14:50:00,89.93,90.38,89.87,90.32,211192.0,89.7729,90.2221,89.713,90.1622,211192.0
2022-02-18 15:00:00,90.33,90.57,90.05,90.17,199724.0,90.1722,90.4118,89.8927,90.0125,199724.0
2022-02-18 15:10:00,90.19,90.37,89.65,89.67,137413.0,90.0324,90.2121,89.4934,89.5133,137413.0
2022-02-18 15:20:00,89.67,89.76,89.44,89.52,143409.0,89.5133,89.6032,89.2837,89.3636,143409.0
2022-02-18 15:30:00,89.51,89.51,89.2,89.4,500090.0,89.3536,89.3536,89.0442,89.2438,500090.0
2022-02-18 15:40:00,89.4,89.79,89.38,89.67,259885.0,89.2438,89.6331,89.2238,89.5133,259885.0
2022-02-18 15:50:00,89.63,89.63,89.17,89.43,779263.0,89.4734,89.4734,89.0142,89.2738,779263.0
2022-02-22 09:30:00,88.22,88.95,87.96,88.75,479321.0,88.0659,88.7946,87.8063,88.5949,479321.0
2022-02-22 09:40:00,88.72,89.25,88.6,89.23,260620.0,88.565,89.0941,88.4452,89.0741,260620.0
2022-02-22 09:50:00,89.22,89.49,88.92,89.24,531342.0,89.0641,89.3337,88.7646,89.0841,531342.0
2022-02-22 10:00:00,89.25,89.32,88.74,89.17,233354.0,89.0941,89.1639,88.585,89.0142,233354.0
2022-02-22 10:10:00,89.18,90.11,89.09,90.07,304430.0,89.0242,89.9526,88.9344,89.9126,304430.0
2022-02-22 10:20:00,90.05,90.37,89.79,90.23,198592.0,89.8927,90.2121,89.6331,90.0724,198592.0
2022-02-22 10:30:00,90.26,90.26,89.65,89.72,196650.0,90.1023,90.1023,89.4934,89.5633,196650.0
2022-02-22 10:40:00,89.7,90.34,89.68,90.27,196464.0,89.5433,90.1822,89.5233,90.1123,196464.0
2022-02-22 10:50:00,90.25,90.25,89.54,89.68,121707.0,90.0923,90.0923,89.3836,89.5233,121707.0
2022-02-22 11:00:00,89.66,89.9,89.41,89.42,159505.0,89.5034,89.7429,89.2538,89.2638,159505.0
2022-02-22 11:10:00,89.43,89.75,89.27,89.32,230675.0,89.2738,89.5932,89.114,89.1639,230675.0
2022-02-22 11:20:00,89.33,89.41,89.02,89.05,272293.0,89.1739,89.2538,88.8645,88.8944,272293.0
2022-02-22 11:30:00,89.06,89.28,88.78,88.9,196243.0,88.9044,89.124,88.6249,88.7447,196243.0
2022-02-22 11:40:00,88.91,88.92,88.58,88.59,213555.0,88.7547,88.7646,88.4252,88.4352,213555.0
2022-02-22 11:50:00,88.58,88.76,88.25,88.54,303714.0,88.4252,88.6049,88.0958,88.3853,303714.0
2022-02-22 12:00:00,88.53,88.89,88.46,88.79,114916.0,88.3753,88.7347,88.3055,88.6349,114916.0
2022-02-22 12:10:00,88.81,88.81,88.44,88.56,145931.0,88.6548,88.6548,88.2855,88.4053,145931.0
2022-02-22 12:20:00,88.54,89.01,88.51,88.97,132453.0,88.3853,88.8545,88.3554,88.8146,132453.0
2022-02-22 12:30:00,88.96,89.12,88.73,89.05,117227.0,88.8046,88.9643,88.575,88.8944,117227.0
2022-02-22 12:40:00,89.02,89.27,88.7,88.78,162656.0,88.8645,89.114,88.545,88.6249,162656.0
2022-02-22 12:50:00,88.8,89.02,88.79,88.87,112960.0,88.6449,88.8645,88.6349,88.7147,112960.0
2022-02-22 13:00:00,88.89,89.02,88.58,88.94,130672.0,88.7347,88.8645,88.4252,88.7846,130672.0
2022-02-22 13:10:00,88.94,89.28,88.7,88.77,237951.0,88.7846,89.124,88.545,88.6149,237951.0
2022-02-22 13:20:00,88.77,88.99,88.74,88.85,101341.0,88.6149,88.8345,88.585,88.6948,101341.0
2022-02-22 13:30:00,88.85,89.12,88.72,88.91,119298.0,88.6948,88.9643,88.565,88.7547,119298.0
2022-02-22 13:40:00,88.94,89.1,88.61,88.63,86591.0,88.7846,88.9443,88.4552,88.4752,86591.0
2022-02-22 13:50:00,88.65,88.78,88.47,88.76,130769.0,88.4951,88.6249,88.3154,88.6049,130769.0
2022-02-22 14:00:00,88.74,88.74,88.47,88.48,118372.0,88.585,88.585,88.3154,88.3254,118372.0
2022-02-22 14:10:00,88.49,88.84,88.38,88.79,171168.0,88.3354,88.6848,88.2256,88.6349,171168.0
2022-02-22 14:20:00,88.79,89.32,88.56,89.07,310863.0,88.6349,89.1639,88.4053,88.9144,310863.0
2022-02-22 14:30:00,89.02,89.58,88.85,89.32,235760.0,88.8645,89.4235,88.6948,89.1639,235760.0
2022-02-22 14:40:00,89.33,89.55,88.73,89.51,265862.0,89.1739,89.3935,88.575,89.3536,265862.0
2022-02-22 14:50:00,89.54,90.24,89.52,90.06,260907.0,89.3836,90.0823,89.3636,89.9027,260907.0
2022-02-22 15:00:00,90.12,90.66,90.04,90.32,259646.0,89.9626,90.5016,89.8827,90.1622,259646.0
2022-02-22 15:10:00,90.33,90.68,90.11,90.26,317928.0,90.1722,90.5216,89.9526,90.1023,317928.0
2022-02-22 15:20:00,90.22,90.29,89.77,89.84,284550.0,90.0624,90.1323,89.6132,89.683,284550.0
2022-02-22 15:30:00,89.84,89.85,89.24,89.33,287762.0,89.683,89.693,89.0841,89.1739,287762.0
2022-02-22 15:40:00,89.34,89.44,88.94,88.95,407318.0,89.1839,89.2837,88.7846,88.7946,407318.0
2022-02-22 15:50:00,88.94,88.94,88.47,88.68,780823.0,88.7846,88.7846,88.3154,88.5251,780823.0
2022-02-23 09:30:00,88.86,89.3,88.18,88.66,522632.0,88.7048,89.144,88.0259,88.5051,522632.0
2022-02-23 09:40:00,88.67,88.91,88.25,88.49,208564.0,88.5151,88.7547,88.0958,88.3354,208564.0
2022-02-23 09:50:00,88.5,88.5,87.75,87.88,220048.0,88.3454,88.3454,87.5967,87.7265,220048.0
2022-02-23 10:00:00,87.82,87.82,87.18,87.39,189477.0,87.6666,87.6666,87.0277,87.2373,189477.0
2022-02-23 10:10:00,87.38,87.9,87.37,87.55,199385.0,87.2273,87.7464,87.2174,87.397,199385.0
2022-02-23 10:20:00,87.51,87.83,87.07,87.21,197486.0,87.3571,87.6766,86.9179,87.0576,197486.0
2022-02-23 10:30:00,87.15,87.59,87.07,87.41,266282.0,86.9977,87.437,86.9179,87.2573,266282.0
2022-02-23 10:40:00,87.41,87.44,86.68,86.68,199677.0,87.2573,87.2872,86.5286,86.5286,199677.0
2022-02-23 10:50:00,86.67,86.95,86.63,86.79,295062.0,86.5186,86.7981,86.4786,86.6384,295062.0
2022-02-23 11:00:00,86.78,86.86,86.45,86.51,248904.0,86.6284,86.7082,86.299,86.3589,248904.0
2022-02-23 11:10:00,86.49,86.6,86.19,86.28,158414.0,86.3389,86.4487,86.0394,86.1293,158414.0
2022-02-23 11:20:00,86.31,86.65,86.29,86.47,314598.0,86.1592,86.4986,86.1392,86.3189,314598.0
2022-02-23 11:30:00,86.48,86.77,86.39,86.53,250360.0,86.3289,86.6184,86.2391,86.3788,250360.0
2022-02-23 11:40:00,86.52,86.65,86.29,86.5,169772.0,86.3688,86.4986,86.1392,86.3489,169772.0
2022-02-23 11:50:00,86.51,87.0,86.38,86.88,237788.0,86.3589,86.848,86.2291,86.7282,237788.0
2022-02-23 12:00:00,86.9,87.2,86.82,87.16,237515.0,86.7482,87.0477,86.6683,87.0077,237515.0
2022-02-23 12:10:00,87.16,87.36,86.98,87.26,177090.0,87.0077,87.2074,86.828,87.1075,177090.0
2022-02-23 12:20:00,87.24,87.47,87.18,87.4,172981.0,87.0876,87.3172,87.0277,87.2473,172981.0
2022-02-23 12:30:00,87.4,87.42,86.93,86.94,86321.0,87.2473,87.2673,86.7781,86.7881,86321.0
2022-02-23 12:40:00,86.94,87.31,86.9,87.16,73803.0,86.7881,87.1575,86.7482,87.0077,73803.0
2022-02-23 12:50:00,87.18,87.18,86.62,86.64,104202.0,87.0277,87.0277,86.4687,86.4886,104202.0
2022-02-23 13:00:00,86.65,86.7,86.4,86.55,135723.0,86.4986,86.5485,86.2491,86.3988,135723.0
2022-02-23 13:10:00,86.52,86.54,86.07,86.3,149700.0,86.3688,86.3888,85.9196,86.1492,149700.0
2022-02-23 13:20:00,86.29,86.46,86.13,86.16,142981.0,86.1392,86.3089,85.9795,86.0095,142981.0
2022-02-23 13:30:00,86.19,86.54,86.14,86.5,174951.0,86.0394,86.3888,85.9895,86.3489,174951.0
2022-02-23 13:40:00,86.49,86.58,86.35,86.38,106658.0,86.3389,86.4287,86.1991,86.2291,106658.0
2022-02-23 13:50:00,86.39,86.45,86.08,86.28,154887.0,86.2391,86.299,85.9296,86.1293,154887.0
2022-02-23 14:00:00,86.27,86.59,86.07,86.52,283968.0,86.1193,86.4387,85.9196,86.3688,283968.0
2022-02-23 14:10:00,86.52,86.7,86.3,86.43,156482.0,86.3688,86.5485,86.1492,86.279,156482.0
2022-02-23 14:20:00,86.4,86.45,85.83,85.88,207221.0,86.2491,86.299,85.68,85.73,207221.0
2022-02-23 14:30:00,85.9,86.01,85.78,85.84,215273.0,85.7499,85.8597,85.6301,85.69,215273.0
2022-02-23 14:40:00,85.84,86.1,85.66,85.92,347360.0,85.69,85.9496,85.5103,85.7699,347360.0
2022-02-23 14:50:00,85.92,85.95,85.57,85.69,298708.0,85.7699,85.7998,85.4205,85.5403,298708.0
2022-02-23 15:00:00,85.67,85.82,85.32,85.38,370291.0,85.5203,85.6701,85.1709,85.2308,370291.0
2022-02-23 15:10:00,85.38,85.76,85.28,85.56,324461.0,85.2308,85.6102,85.131,85.4105,324461.0
2022-02-23 15:20:00,85.58,85.84,85.48,85.67,205909.0,85.4305,85.69,85.3307,85.5203,205909.0
2022-02-23 15:30:00,85.66,85.74,85.32,85.32,436836.0,85.5103,85.5902,85.1709,85.1709,436836.0
2022-02-23 15:40:00,85.33,85.55,85.19,85.31,734881.0,85.1809,85.4005,85.0412,85.161,734881.0
2022-02-23 15:50:00,85.31,85.33,85.0,85.06,1348175.0,85.161,85.1809,84.8515,84.9114,1348175.0
2022-02-24 09:30:00,82.03,84.02,81.71,83.82,1318088.0,81.8867,83.8732,81.5672,83.6736,1318088.0
2022-02-24 09:40:00,83.79,83.8,82.69,83.68,555425.0,83.6436,83.6536,82.5455,83.5338,555425.0
2022-02-24 09:50:00,83.65,84.36,83.4,84.25,520832.0,83.5039,84.2126,83.2543,84.1028,520832.0
2022-02-24 10:00:00,84.25,84.65,83.63,84.63,343327.0,84.1028,84.5021,83.4839,84.4821,343327.0
2022-02-24 10:10:00,84.59,85.29,84.51,85.25,631015.0,84.4422,85.141,84.3624,85.1011,631015.0
2022-02-24 10:20:00,85.22,85.47,83.93,84.31,456949.0,85.0711,85.3207,83.7834,84.1627,456949.0
2022-02-24 10:30:00,84.3,84.62,83.72,83.78,481367.0,84.1527,84.4722,83.5737,83.6336,481367.0
2022-02-24 10:40:00,83.77,84.67,83.42,84.52,617186.0,83.6236,84.5221,83.2743,84.3723,617186.0
2022-02-24 10:50:00,84.51,85.36,84.19,85.22,375699.0,84.3624,85.2109,84.0429,85.0711,375699.0
2022-02-24 11:00:00,85.28,85.88,85.07,85.79,413746.0,85.131,85.73,84.9214,85.6401,413746.0
2022-02-24 11:10:00,85.78,86.26,85.54,86.26,316224.0,85.6301,86.1093,85.3906,86.1093,316224.0
2022-02-24 11:20:00,86.27,86.29,85.31,85.5,369544.0,86.1193,86.1392,85.161,85.3506,369544.0
2022-02-24 11:30:00,85.51,85.71,85.04,85.45,255148.0,85.3606,85.5603,84.8914,85.3007,255148.0
2022-02-24 11:40:00,85.46,85.6,84.92,85.33,250852.0,85.3107,85.4504,84.7716,85.1809,250852.0
2022-02-24 11:50:00,85.37,85.95,85.36,85.93,183950.0,85.2209,85.7998,85.2109,85.7799,183950.0
2022-02-24 12:00:00,85.92,86.22,85.69,85.72,267313.0,85.7699,86.0694,85.5403,85.5702,267313.0
2022-02-24 12:10:00,85.72,85.85,85.27,85.55,225016.0,85.5702,85.7,85.121,85.4005,225016.0
2022-02-24 12:20:00,85.56,85.71,85.26,85.7,159236.0,85.4105,85.5603,85.111,85.5503,159236.0
2022-02-24 12:30:00,85.69,86.0,85.29,85.9,197072.0,85.5403,85.8497,85.141,85.7499,197072.0
2022-02-24 12:40:00,85.93,86.09,85.2,85.23,123609.0,85.7799,85.9396,85.0511,85.0811,123609.0
2022-02-24 12:50:00,85.24,85.48,85.06,85.19,172857.0,85.0911,85.3307,84.9114,85.0412,172857.0
2022-02-24 13:00:00,85.2,85.6,85.05,85.53,244405.0,85.0511,85.4504,84.9014,85.3806,244405.0
2022-02-24 13:10:00,85.5,85.79,85.45,85.72,245872.0,85.3506,85.6401,85.3007,85.5702,245872.0
2022-02-24 13:20:00,85.69,85.76,85.45,85.53,186361.0,85.5403,85.6102,85.3007,85.3806,186361.0
2022-02-24 13:30:00,85.52,86.3,85.51,86.27,199659.0,85.3706,86.1492,85.3606,86.1193,199659.0
2022-02-24 13:40:00,86.29,86.97,85.93,86.96,452687.0,86.1392,86.8181,85.7799,86.8081,452687.0
2022-02-24 13:50:00,86.97,87.04,86.17,86.22,396830.0,86.8181,86.8879,86.0195,86.0694,396830.0
2022-02-24 14:00:00,86.21,86.38,85.86,85.99,449523.0,86.0594,86.2291,85.71,85.8398,449523.0
2022-02-24 14:10:00,86.0,86.69,85.95,86.61,184090.0,85.8497,86.5385,85.7998,86.4587,184090.0
2022-02-24 14:20:00,86.61,86.74,86.29,86.57,232390.0,86.4587,86.5885,86.1392,86.4188,232390.0
2022-02-24 14:30:00,86.56,87.78,86.54,87.75,505274.0,86.4088,87.6266,86.3888,87.5967,505274.0
2022-02-24 14:40:00,87.76,87.81,87.09,87.69,689581.0,87.6067,87.6566,86.9378,87.5368,689581.0
2022-02-24 14:50:00,87.68,87.74,87.32,87.66,454607.0,87.5268,87.5867,87.1674,87.5068,454607.0
2022-02-24 15:00:00,87.67,88.17,87.53,87.95,234457.0,87.5168,88.016,87.3771,87.7963,234457.0
2022-02-24 15:10:00,87.95,88.19,87.81,88.09,239585.0,87.7963,88.0359,87.6566,87.9361,239585.0
2022-02-24 15:20:00,88.08,88.34,87.89,88.17,256613.0,87.9261,88.1857,87.7364,88.016,256613.0
2022-02-24 15:30:00,88.17,89.07,88.16,88.98,526544.0,88.016,88.9144,88.006,88.8245,526544.0
2022-02-24 15:40:00,88.98,89.04,88.35,88.41,730549.0,88.8245,88.8844,88.1956,88.2555,730549.0
2022-02-24 15:50:00,88.41,89.17,88.4,89.0,1307313.0,88.2555,89.0142,88.2456,88.8445,1307313.0
2022-02-25 09:30:00,89.06,89.29,88.25,88.38,662187.0,88.9044,89.134,88.0958,88.2256,662187.0
2022-02-25 09:40:00,88.37,88.7,88.0,88.54,459206.0,88.2156,88.545,87.8463,88.3853,459206.0
2022-02-25 09:50:00,88.51,88.56,87.48,87.55,279456.0,88.3554,88.4053,87.3272,87.397,279456.0
2022-02-25 10:00:00,87.56,87.59,86.97,87.55,441743.0,87.407,87.437,86.8181,87.397,441743.0
2022-02-25 10:10:00,87.58,87.92,87.24,87.85,310145.0,87.427,87.7664,87.0876,87.6965,310145.0
2022-02-25 10:20:00,87.85,88.3,87.72,87.95,268194.0,87.6965,88.1457,87.5667,87.7963,268194.0
2022-02-25 10:30:00,87.95,88.36,87.9,88.25,215611.0,87.7963,88.2056,87.7464,88.0958,215611.0
2022-02-25 10:40:00,88.24,89.18,88.24,89.13,261301.0,88.0858,89.0242,88.0858,88.9743,261301.0
2022-02-25 10:50:00,89.09,89.28,88.89,88.96,334642.0,88.9344,89.124,88.7347,88.8046,334642.0
2022-02-25 11:00:00,88.95,88.99,88.59,88.8,248624.0,88.7946,88.8345,88.4352,88.6449,248624.0
2022-02-25 11:10:00,88.82,89.36,88.76,89.34,224112.0,88.6648,89.2039,88.6049,89.1839,224112.0
2022-02-25 11:20:00,89.34,89.36,89.09,89.35,226986.0,89.1839,89.2039,88.9344,89.1939,226986.0
2022-02-25 11:30:00,89.35,89.38,88.92,89.07,276363.0,89.1939,89.2238,88.7646,88.9144,276363.0
2022-02-25 11:40:00,89.08,89.34,88.93,89.29,202956.0,88.9244,89.1839,88.7746,89.134,202956.0
2022-02-25 11:50:00,89.29,89.6,89.18,89.6,258901.0,89.134,89.4435,89.0242,89.4435,258901.0
2022-02-25 12:00:00,89.61,89.62,89.04,89.15,251401.0,89.4534,89.4634,88.8844,88.9942,251401.0
2022-02-25 12:10:00,89.17,89.57,89.01,89.52,253701.0,89.0142,89.4135,88.8545,89.3636,253701.0
2022-02-25 12:20:00,89.52,89.54,89.35,89.47,256938.0,89.3636,89.3836,89.1939,89.3137,256938.0
2022-02-25 12:30:00,89.48,89.56,89.04,89.12,143913.0,89.3237,89.4035,88.8844,88.9643,143913.0
2022-02-25 12:40:00,89.12,89.32,89.01,89.03,114943.0,88.9643,89.1639,88.8545,88.8745,114943.0
2022-02-25 12:50:00,89.02,89.02,88.4,88.76,238876.0,88.8645,88.8645,88.2456,88.6049,238876.0
2022-02-25 13:00:00,88.78,88.98,88.52,88.57,140187.0,88.6249,88.8245,88.3653,88.4153,140187.0
2022-02-25 13:10:00,88.58,88.72,88.33,88.68,205310.0,88.4252,88.565,88.1757,88.5251,205310.0
2022-02-25 13:20:00,88.68,88.98,88.48,88.94,118017.0,88.5251,88.8245,88.3254,88.7846,118017.0
2022-02-25 13:30:00,88.96,89.22,88.94,89.17,129004.0,88.8046,89.0641,88.7846,89.0142,129004.0
2022-02-25 13:40:00,89.2,89.25,88.91,89.07,113652.0,89.0442,89.0941,88.7547,88.9144,113652.0
2022-02-25 13:50:00,89.07,89.2,88.83,89.11,114111.0,88.9144,89.0442,88.6748,88.9543,114111.0
2022-02-25 14:00:00,89.06,89.34,88.95,89.0,118997.0,88.9044,89.1839,88.7946,88.8445,118997.0
2022-02-25 14:10:00,89.01,89.07,88.77,88.93,109141.0,88.8545,88.9144,88.6149,88.7746,109141.0
2022-02-25 14:20:00,88.92,89.23,88.89,89.05,128198.0,88.7646,89.0741,88.7347,88.8944,128198.0
2022-02-25 14:30:00,89.05,89.19,88.65,88.79,145079.0,88.8944,89.0342,88.4951,88.6349,145079.0
2022-02-25 14:40:00,88.79,89.05,88.76,88.95,104062.0,88.6349,88.8944,88.6049,88.7946,104062.0
2022-02-25 14:50:00,88.93,89.16,88.75,89.16,140746.0,88.7746,89.0042,88.5949,89.0042,140746.0
2022-02-25 15:00:00,89.16,89.26,88.92,89.1,87850.0,89.0042,89.1041,88.7646,88.9443,87850.0
2022-02-25 15:10:00,89.11,89.37,88.99,89.3,174596.0,88.9543,89.2139,88.8345,89.144,174596.0
2022-02-25 15:20:00,89.31,89.53,89.22,89.37,145509.0,89.154,89.3736,89.0641,89.2139,145509.0
2022-02-25 15:30:00,89.39,89.54,89.16,89.28,392477.0,89.2338,89.3836,89.0042,89.124,392477.0
2022-02-25 15:40:00,89.25,89.47,89.14,89.46,292860.0,89.0941,89.3137,88.9843,89.3037,292860.0
2022-02-25 15:50:00,89.47,89.79,89.47,89.76,813345.0,89.3137,89.6331,89.3137,89.6032,813345.0
2022-02-28 09:30:00,88.81,89.85,88.55,88.62,780817.0,88.6548,89.693,88.3953,88.4652,780817.0
2022-02-28 09:40:00,88.61,89.33,88.4,89.18,490020.0,88.4552,89.1739,88.2456,89.0242,490020.0
2022-02-28 09:50:00,89.16,89.56,88.74,89.53,270239.0,89.0042,89.4035,88.585,89.3736,270239.0
2022-02-28 10:00:00,89.53,89.6,88.82,89.29,257348.0,89.3736,89.4435,88.6648,89.134,257348.0
2022-02-28 10:10:00,89.29,89.54,89.03,89.52,239186.0,89.134,89.3836,88.8745,89.3636,239186.0
2022-02-28 10:20:00,89.5,89.98,89.5,89.95,281933.0,89.3436,89.8228,89.3436,89.7928,281933.0
2022-02-28 10:30:00,89.92,90.64,89.92,90.49,439479.0,89.7629,90.4816,89.7629,90.3319,439479.0
2022-02-28 10:40:00,90.5,90.72,90.14,90.14,307042.0,90.3419,90.5615,89.9825,89.9825,307042.0
2022-02-28 10:50:00,90.15,90.49,90.08,90.3,239179.0,89.9925,90.3319,89.9226,90.1422,239179.0
2022-02-28 11:00:00,90.32,90.38,90.02,90.12,195228.0,90.1622,90.2221,89.8627,89.9626,195228.0
2022-02-28 11:10:00,90.1,90.43,89.99,90.33,173168.0,89.9426,90.272,89.8328,90.1722,173168.0
2022-02-28 11:20:00,90.32,90.91,90.32,90.9,363350.0,90.1622,90.7512,90.1622,90.7412,363350.0
2022-02-28 11:30:00,90.91,91.24,90.9,91.16,477713.0,90.7512,91.0806,90.7412,91.0007,477713.0
2022-02-28 11:40:00,91.17,91.34,90.99,91.04,873419.0,91.0107,91.1804,90.831,90.8809,873419.0
2022-02-28 11:50:00,91.04,91.07,90.83,90.98,165174.0,90.8809,90.9109,90.6713,90.821,165174.0
2022-02-28 12:00:00,90.97,91.14,90.59,90.71,523902.0,90.8111,90.9808,90.4317,90.5515,523902.0
2022-02-28 12:10:00,90.71,90.74,89.97,90.45,323908.0,90.5515,90.5815,89.8128,90.292,323908.0
2022-02-28 12:20:00,90.44,90.7,90.4,90.56,327741.0,90.282,90.5415,90.2421,90.4018,327741.0
2022-02-28 12:30:00,90.55,90.74,89.98,89.99,152514.0,90.3918,90.5815,89.8228,89.8328,152514.0
2022-02-28 12:40:00,90.0,90.12,89.75,90.09,211958.0,89.8428,89.9626,89.5932,89.9326,211958.0
2022-02-28 12:50:00,90.1,90.33,89.87,90.31,130689.0,89.9426,90.1722,89.713,90.1522,130689.0
2022-02-28 13:00:00,90.3,90.79,90.25,90.79,134447.0,90.1422,90.6314,90.0923,90.6314,134447.0
2022-02-28 13:10:00,90.79,90.8,90.03,90.06,190986.0,90.6314,90.6414,89.8727,89.9027,190986.0
2022-02-28 13:20:00,90.06,90.36,89.86,90.25,164694.0,89.9027,90.2021,89.703,90.0923,164694.0
2022-02-28 13:30:00,90.24,90.48,90.11,90.33,122811.0,90.0823,90.3219,89.9526,90.1722,122811.0
2022-02-28 13:40:00,90.34,90.45,90.0,90.13,81433.0,90.1822,90.292,89.8428,89.9725,81433.0
2022-02-28 13:50:00,90.15,90.35,89.9,89.92,145769.0,89.9925,90.1921,89.7429,89.7629,145769.0
2022-02-28 14:00:00,89.91,89.94,89.09,89.14,150779.0,89.7529,89.7829,88.9344,88.9843,150779.0
2022-02-28 14:10:00,89.14,89.59,89.06,89.46,179487.0,88.9843,89.4335,88.9044,89.3037,179487.0
2022-02-28 14:20:00,89.47,89.47,89.01,89.13,107970.0,89.3137,89.3137,88.8545,88.9743,107970.0
2022-02-28 14:30:00,89.13,89.34,88.91,89.05,185384.0,88.9743,89.1839,88.7547,88.8944,185384.0
2022-02-28 14:40:00,89.04,89.6,89.04,89.42,216391.0,88.8844,89.4435,88.8844,89.2638,216391.0
2022-02-28 14:50:00,89.43,89.76,89.34,89.73,141061.0,89.2738,89.6032,89.1839,89.5732,141061.0
2022-02-28 15:00:00,89.72,89.81,89.24,89.47,140135.0,89.5633,89.6531,89.0841,89.3137,140135.0
2022-02-28 15:10:00,89.47,89.48,89.12,89.45,132176.0,89.3137,89.3237,88.9643,89.2937,132176.0
2022-02-28 15:20:00,89.44,89.75,89.44,89.57,204182.0,89.2837,89.5932,89.2837,89.4135,204182.0
2022-02-28 15:30:00,89.56,89.67,89.11,89.13,285450.0,89.4035,89.5133,88.9543,88.9743,285450.0
2022-02-28 15:40:00,89.13,89.75,89.13,89.57,405428.0,88.9743,89.5932,88.9743,89.4135,405428.0
2022-02-28 15:50:00,89.6,90.13,89.6,89.82,637144.0,89.4435,89.9725,89.4435,89.6631,637144.0
2022-03-01 09:30:00,89.76,91.36,89.46,90.99,644720.0,89.6032,91.2004,89.3037,90.831,644720.0
2022-03-01 09:40:00,90.96,91.21,90.15,90.27,471501.0,90.8011,91.0506,89.9925,90.1123,471501.0
2022-03-01 09:50:00,90.29,90.38,89.64,89.78,713549.0,90.1323,90.2221,89.4834,89.6231,713549.0
2022-03-01 10:00:00,89.78,90.29,89.63,90.15,366550.0,89.6231,90.1323,89.4734,89.9925,366550.0
2022-03-01 10:10:00,90.07,90.44,89.62,90.3,235173.0,89.9126,90.282,89.4634,90.1422,235173.0
2022-03-01 10:20:00,90.32,90.76,90.26,90.58,313329.0,90.1622,90.6014,90.1023,90.4217,313329.0
2022-03-01 10:30:00,90.59,90.86,90.41,90.48,261573.0,90.4317,90.7013,90.252,90.3219,261573.0
2022-03-01 10:40:00,90.47,90.48,89.22,89.25,345967.0,90.3119,90.3219,89.0641,89.0941,345967.0
2022-03-01 10:50:00,89.27,89.48,89.09,89.46,224067.0,89.114,89.3237,88.9344,89.3037,224067.0
2022-03-01 11:00:00,89.46,89.76,89.32,89.5,305426.0,89.3037,89.6032,89.1639,89.3436,305426.0
2022-03-01 11:10:00,89.52,89.79,89.39,89.61,227033.0,89.3636,89.6331,89.2338,89.4534,227033.0
2022-03-01 11:20:00,89.6,89.69,89.26,89.3,174075.0,89.4435,89.5333,89.1041,89.144,174075.0
2022-03-01 11:30:00,89.31,89.34,88.63,88.9,431255.0,89.154,89.1839,88.4752,88.7447,431255.0
2022-03-01 11:40:00,88.91,89.21,88.77,88.94,209128.0,88.7547,89.0541,88.6149,88.7846,209128.0
2022-03-01 11:50:00,88.95,88.97,88.64,88.85,207284.0,88.7946,88.8146,88.4851,88.6948,207284.0
2022-03-01 12:00:00,88.83,88.94,88.7,88.77,181340.0,88.6748,88.7846,88.545,88.6149,181340.0
2022-03-01 12:10:00,88.81,89.31,88.81,89.28,182209.0,88.6548,89.154,88.6548,89.124,182209.0
2022-03-01 12:20:00,89.29,89.37,88.96,89.12,110367.0,89.134,89.2139,88.8046,88.9643,110367.0
2022-03-01 12:30:00,89.13,89.29,88.99,89.11,77358.0,88.9743,89.134,88.8345,88.9543,77358.0
2022-03-01 12:40:00,89.16,89.67,89.16,89.58,205445.0,89.0042,89.5133,89.0042,89.4235,205445.0
2022-03-01 12:50:00,89.58,89.83,89.48,89.75,139464.0,89.4235,89.6731,89.3237,89.5932,139464.0
2022-03-01 13:00:00,89.73,89.98,89.65,89.85,218358.0,89.5732,89.8228,89.4934,89.693,218358.0
2022-03-01 13:10:00,89.87,89.94,89.63,89.75,146072.0,89.713,89.7829,89.4734,89.5932,146072.0
2022-03-01 13:20:00,89.75,90.07,89.57,89.63,129558.0,89.5932,89.9126,89.4135,89.4734,129558.0
2022-03-01 13:30:00,89.62,89.91,89.59,89.88,168411.0,89.4634,89.7529,89.4335,89.723,168411.0
2022-03-01 13:40:00,89.89,89.97,89.38,89.41,149388.0,89.733,89.8128,89.2238,89.2538,149388.0
2022-03-01 13:50:00,89.39,89.75,89.36,89.7,112790.0,89.2338,89.5932,89.2039,89.5433,112790.0
2022-03-01 14:00:00,89.72,89.79,89.46,89.7,128005.0,89.5633,89.6331,89.3037,89.5433,128005.0
2022-03-01 14:10:00,89.74,89.83,89.34,89.82,129468.0,89.5832,89.6731,89.1839,89.6631,129468.0
2022-03-01 14:20:00,89.82,90.24,89.68,90.19,138948.0,89.6631,90.0823,89.5233,90.0324,138948.0
2022-03-01 14:30:00,90.18,90.44,90.02,90.43,160700.0,90.0224,90.282,89.8627,90.272,160700.0
2022-03-01 14:40:00,90.42,90.43,89.81,89.97,171398.0,90.262,90.272,89.6531,89.8128,171398.0
2022-03-01 14:50:00,89.96,89.97,89.39,89.55,155243.0,89.8028,89.8128,89.2338,89.3935,155243.0
2022-03-01 15:00:00,89.53,90.36,89.46,90.36,238860.0,89.3736,90.2021,89.3037,90.2021,238860.0
2022-03-01 15:10:00,90.37,90.4,89.62,89.64,165600.0,90.2121,90.2421,89.4634,89.4834,165600.0
2022-03-01 15:20:00,89.66,89.71,89.16,89.19,156854.0,89.5034,89.5533,89.0042,89.0342,156854.0
2022-03-01 15:30:00,89.18,89.31,89.01,89.25,241321.0,89.0242,89.154,88.8545,89.0941,241321.0
2022-03-01 15:40:00,89.25,89.27,88.55,88.59,247353.0,89.0941,89.114,88.3953,88.4352,247353.0
2022-03-01 15:50:00,88.57,89.16,88.35,89.09,529845.0,88.4153,89.0042,88.1956,88.9344,529845.0
2022-03-02 09:30:00,89.21,89.33,88.42,88.83,321961.0,89.0541,89.1739,88.2655,88.6748,321961.0
2022-03-02 09:40:00,88.82,89.86,88.64,89.55,380672.0,88.6648,89.703,88.4851,89.3935,380672.0
2022-03-02 09:50:00,89.53,89.63,88.77,88.87,165604.0,89.3736,89.4734,88.6149,88.7147,165604.0
2022-03-02 10:00:00,88.89,89.01,88.09,88.28,319898.0,88.7347,88.8545,87.9361,88.1258,319898.0
2022-03-02 10:10:00,88.29,88.63,88.06,88.29,168155.0,88.1357,88.4752,87.9062,88.1357,168155.0
2022-03-02 10:20:00,88.28,89.22,88.15,89.09,319533.0,88.1258,89.0641,87.996,88.9344,319533.0
2022-03-02 10:30:00,89.07,89.51,88.63,89.32,338024.0,88.9144,89.3536,88.4752,89.1639,338024.0
2022-03-02 10:40:00,89.32,89.4,88.82,89.21,137046.0,89.1639,89.2438,88.6648,89.0541,137046.0
2022-03-02 10:50:00,89.23,89.44,88.78,89.04,149022.0,89.0741,89.2837,88.6249,88.8844,149022.0
2022-03-02 11:00:00,89.04,89.66,88.81,89.53,178869.0,88.8844,89.5034,88.6548,89.3736,178869.0
2022-03-02 11:10:00,89.54,89.67,89.31,89.48,142834.0,89.3836,89.5133,89.154,89.3237,142834.0
2022-03-02 11:20:00,89.52,89.78,89.31,89.55,110066.0,89.3636,89.6231,89.154,89.3935,110066.0
2022-03-02 11:30:00,89.56,89.8,89.28,89.33,131337.0,89.4035,89.6431,89.124,89.1739,131337.0
2022-03-02 11:40:00,89.32,89.41,88.84,88.97,92691.0,89.1639,89.2538,88.6848,88.8146,92691.0
2022-03-02 11:50:00,88.95,89.01,88.75,88.98,111413.0,88.7946,88.8545,88.5949,88.8245,111413.0
2022-03-02 12:00:00,88.99,89.24,88.93,89.15,297974.0,88.8345,89.0841,88.7746,88.9942,297974.0
2022-03-02 12:10:00,89.16,89.38,89.03,89.23,517451.0,89.0042,89.2238,88.8745,89.0741,517451.0
2022-03-02 12:20:00,89.2,89.39,89.09,89.19,56273.0,89.0442,89.2338,88.9344,89.0342,56273.0
2022-03-02 12:30:00,89.23,89.42,89.12,89.23,55676.0,89.0741,89.2638,88.9643,89.0741,55676.0
2022-03-02 12:40:00,89.27,89.43,89.21,89.27,38994.0,89.114,89.2738,89.0541,89.114,38994.0
2022-03-02 12:50:00,89.33,89.72,89.26,89.63,91749.0,89.1739,89.5633,89.1041,89.4734,91749.0
2022-03-02 13:00:00,89.7,90.08,89.61,89.92,110363.0,89.5433,89.9226,89.4534,89.7629,110363.0
2022-03-02 13:10:00,89.92,90.17,89.87,90.03,93128.0,89.7629,90.0125,89.713,89.8727,93128.0
2022-03-02 13:20:00,90.02,90.16,89.96,90.05,113598.0,89.8627,90.0025,89.8028,89.8927,113598.0
2022-03-02 13:30:00,90.06,90.15,89.78,89.91,96088.0,89.9027,89.9925,89.6231,89.7529,96088.0
2022-03-02 13:40:00,89.89,89.96,89.53,89.57,83089.0,89.733,89.8028,89.3736,89.4135,83089.0
2022-03-02 13:50:00,89.59,89.95,89.59,89.94,64506.0,89.4335,89.7928,89.4335,89.7829,64506.0
2022-03-02 14:00:00,89.97,90.08,89.85,89.99,42385.0,89.8128,89.9226,89.693,89.8328,42385.0
2022-03-02 14:10:00,89.99,90.01,89.83,89.94,58138.0,89.8328,89.8527,89.6731,89.7829,58138.0
2022-03-02 14:20:00,89.96,90.05,89.53,89.59,124357.0,89.8028,89.8927,89.3736,89.4335,124357.0
2022-03-02 14:30:00,89.6,89.73,89.52,89.67,47154.0,89.4435,89.5732,89.3636,89.5133,47154.0
2022-03-02 14:40:00,89.71,89.93,89.69,89.85,38122.0,89.5533,89.7729,89.5333,89.693,38122.0
2022-03-02 14:50:00,89.87,89.97,89.46,89.53,75232.0,89.713,89.8128,89.3037,89.3736,75232.0
2022-03-02 15:00:00,89.54,89.84,89.54,89.57,174548.0,89.3836,89.683,89.3836,89.4135,174548.0
2022-03-02 15:10:00,89.56,89.57,89.02,89.14,258438.0,89.4035,89.4135,88.8645,88.9843,258438.0
2022-03-02 15:20:00,89.11,89.36,88.98,89.28,124842.0,88.9543,89.2039,88.8245,89.124,124842.0
2022-03-02 15:30:00,89.3,89.49,89.29,89.32,125710.0,89.144,89.3337,89.134,89.1639,125710.0
2022-03-02 15:40:00,89.32,89.52,89.25,89.36,324734.0,89.1639,89.3636,89.0941,89.2039,324734.0
2022-03-02 15:50:00,89.36,89.52,89.17,89.34,366506.0,89.2039,89.3636,89.0142,89.1839,366506.0
2022-03-03 09:30:00,89.72,89.97,88.96,89.17,587978.0,89.5633,89.8128,88.8046,89.0142,587978.0
2022-03-03 09:40:00,89.14,89.17,88.14,88.17,681388.0,88.9843,89.0142,87.986,88.016,681388.0
2022-03-03 09:50:00,88.18,88.47,88.03,88.2,396501.0,88.0259,88.3154,87.8762,88.0459,396501.0
2022-03-03 10:00:00,88.22,88.52,87.71,87.96,309647.0,88.0659,88.3653,87.5568,87.8063,309647.0
2022-03-03 10:10:00,87.95,88.1,87.64,87.68,308773.0,87.7963,87.9461,87.4869,87.5268,308773.0
2022-03-03 10:20:00,87.69,87.71,87.28,87.42,266888.0,87.5368,87.5568,87.1275,87.2673,266888.0
2022-03-03 10:30:00,87.33,87.62,87.13,87.15,243349.0,87.1774,87.4669,86.9778,86.9977,243349.0
2022-03-03 10:40:00,87.19,87.33,86.89,87.24,196175.0,87.0377,87.1774,86.7382,87.0876,196175.0
2022-03-03 10:50:00,87.2,87.25,86.86,86.92,189351.0,87.0477,87.0976,86.7082,86.7681,189351.0
2022-03-03 11:00:00,86.92,87.12,86.72,86.94,418481.0,86.7681,86.9678,86.5685,86.7881,418481.0
2022-03-03 11:10:00,86.94,87.19,86.74,87.17,210480.0,86.7881,87.0377,86.5885,87.0177,210480.0
2022-03-03 11:20:00,87.18,87.83,87.17,87.6,357168.0,87.0277,87.6766,87.0177,87.447,357168.0
2022-03-03 11:30:00,87.58,87.61,87.25,87.33,351374.0,87.427,87.4569,87.0976,87.1774,351374.0
2022-03-03 11:40:00,87.32,88.2,87.27,87.79,1044968.0,87.1674,88.0459,87.1175,87.6366,1044968.0
2022-03-03 11:50:00,87.79,88.09,87.5,87.87,308733.0,87.6366,87.9361,87.3471,87.7165,308733.0
2022-03-03 12:00:00,87.87,87.95,87.66,87.95,106836.0,87.7165,87.7963,87.5068,87.7963,106836.0
2022-03-03 12:10:00,87.94,88.08,87.8,87.9,126531.0,87.7864,87.9261,87.6466,87.7464,126531.0
2022-03-03 12:20:00,87.9,87.95,87.32,87.38,110723.0,87.7464,87.7963,87.1674,87.2273,110723.0
2022-03-03 12:30:00,87.39,88.34,87.35,87.89,395202.0,87.2373,88.1857,87.1974,87.7364,395202.0
2022-03-03 12:40:00,87.89,87.91,87.55,87.62,111834.0,87.7364,87.7564,87.397,87.4669,111834.0
2022-03-03 12:50:00,87.62,87.66,87.44,87.46,86076.0,87.4669,87.5068,87.2872,87.3072,86076.0
2022-03-03 13:00:00,87.44,87.88,87.34,87.68,120560.0,87.2872,87.7265,87.1874,87.5268,120560.0
2022-03-03 13:10:00,87.67,88.19,87.67,88.04,129842.0,87.5168,88.0359,87.5168,87.8862,129842.0
2022-03-03 13:20:00,88.02,88.07,87.73,87.96,78378.0,87.8662,87.9161,87.5767,87.8063,78378.0
2022-03-03 13:30:00,87.95,87.95,87.41,87.45,117536.0,87.7963,87.7963,87.2573,87.2972,117536.0
2022-03-03 13:40:00,87.41,87.49,87.2,87.36,150749.0,87.2573,87.3371,87.0477,87.2074,150749.0
2022-03-03 13:50:00,87.36,87.48,87.18,87.24,130541.0,87.2074,87.3272,87.0277,87.0876,130541.0
2022-03-03 14:00:00,87.23,87.36,86.85,86.91,195599.0,87.0776,87.2074,86.6983,86.7582,195599.0
2022-03-03 14:10:00,86.9,87.3,86.78,87.11,147731.0,86.7482,87.1475,86.6284,86.9578,147731.0
2022-03-03 14:20:00,87.11,87.15,86.85,86.96,91682.0,86.9578,86.9977,86.6983,86.8081,91682.0
2022-03-03 14:30:00,86.93,87.01,86.81,86.88,93556.0,86.7781,86.858,86.6583,86.7282,93556.0
2022-03-03 14:40:00,86.87,86.87,86.41,86.43,158613.0,86.7182,86.7182,86.259,86.279,158613.0
2022-03-03 14:50:00,86.43,86.52,86.3,86.42,124327.0,86.279,86.3688,86.1492,86.269,124327.0
2022-03-03 15:00:00,86.4,86.4,85.92,85.94,355973.0,86.2491,86.2491,85.7699,85.7899,355973.0
2022-03-03 15:10:00,85.92,86.14,85.78,86.08,431326.0,85.7699,85.9895,85.6301,85.9296,431326.0
2022-03-03 15:20:00,86.07,86.14,85.83,86.13,151573.0,85.9196,85.9895,85.68,85.9795,151573.0
2022-03-03 15:30:00,86.12,86.27,85.93,86.08,364770.0,85.9695,86.1193,85.7799,85.9296,364770.0
2022-03-03 15:40:00,86.08,86.31,86.03,86.2,294416.0,85.9296,86.1592,85.8797,86.0494,294416.0
2022-03-03 15:50:00,86.2,86.7,85.95,86.67,768265.0,86.0494,86.5485,85.7998,86.5186,768265.0
2022-03-04 09:30:00,85.64,87.17,85.6,86.86,659118.0,85.4904,87.0177,85.4504,86.7082,659118.0
2022-03-04 09:40:00,86.86,86.92,86.0,86.08,506364.0,86.7082,86.7681,85.8497,85.9296,506364.0
2022-03-04 09:50:00,86.04,86.42,85.99,86.33,551942.0,85.8897,86.269,85.8398,86.1792,551942.0
2022-03-04 10:00:00,86.32,86.47,85.58,85.62,401121.0,86.1692,86.3189,85.4305,85.4704,401121.0
2022-03-04 10:10:00,85.66,85.67,85.32,85.43,236901.0,85.5103,85.5203,85.1709,85.2807,236901.0
2022-03-04 10:20:00,85.44,85.86,85.35,85.66,352592.0,85.2907,85.71,85.2009,85.5103,352592.0
2022-03-04 10:30:00,85.64,85.88,85.43,85.55,308709.0,85.4904,85.73,85.2807,85.4005,308709.0
2022-03-04 10:40:00,85.54,85.74,85.35,85.39,150045.0,85.3906,85.5902,85.2009,85.2408,150045.0
2022-03-04 10:50:00,85.39,85.55,85.19,85.19,82299.0,85.2408,85.4005,85.0412,85.0412,82299.0
2022-03-04 11:00:00,85.17,85.23,84.92,84.98,199282.0,85.0212,85.0811,84.7716,84.8315,199282.0
2022-03-04 11:10:00,84.93,85.18,84.73,85.13,196537.0,84.7816,85.0312,84.582,84.9813,196537.0
2022-03-04 11:20:00,85.09,85.19,84.85,85.12,166336.0,84.9413,85.0412,84.7018,84.9713,166336.0
2022-03-04 11:30:00,85.1,85.25,84.76,85.23,188052.0,84.9513,85.1011,84.6119,85.0811,188052.0
2022-03-04 11:40:00,85.21,85.49,84.97,85.14,271397.0,85.0611,85.3406,84.8215,84.9913,271397.0
2022-03-04 11:50:00,85.14,85.14,84.87,84.94,312795.0,84.9913,84.9913,84.7217,84.7916,312795.0
2022-03-04 12:00:00,84.94,84.96,84.58,84.7,168427.0,84.7916,84.8116,84.4322,84.552,168427.0
2022-03-04 12:10:00,84.72,85.53,84.72,85.35,254756.0,84.572,85.3806,84.572,85.2009,254756.0
2022-03-04 12:20:00,85.35,85.37,84.93,85.08,192835.0,85.2009,85.2209,84.7816,84.9314,192835.0
2022-03-04 12:30:00,85.07,85.13,84.79,85.02,154597.0,84.9214,84.9813,84.6419,84.8715,154597.0
2022-03-04 12:40:00,85.07,85.07,84.63,84.79,113119.0,84.9214,84.9214,84.4821,84.6419,113119.0
2022-03-04 12:50:00,84.8,84.94,84.6,84.76,175204.0,84.6518,84.7916,84.4522,84.6119,175204.0
2022-03-04 13:00:00,84.77,85.52,84.77,85.45,338520.0,84.6219,85.3706,84.6219,85.3007,338520.0
2022-03-04 13:10:00,85.46,85.48,84.91,84.94,267129.0,85.3107,85.3307,84.7617,84.7916,267129.0
2022-03-04 13:20:00,84.94,85.06,84.8,84.85,163526.0,84.7916,84.9114,84.6518,84.7018,163526.0
2022-03-04 13:30:00,84.87,85.12,84.85,85.08,125175.0,84.7217,84.9713,84.7018,84.9314,125175.0
2022-03-04 13:40:00,85.05,85.07,84.53,84.64,174581.0,84.9014,84.9214,84.3823,84.4921,174581.0
2022-03-04 13:50:00,84.64,84.86,84.54,84.57,151042.0,84.4921,84.7117,84.3923,84.4222,151042.0
2022-03-04 14:00:00,84.58,84.74,84.54,84.58,151355.0,84.4322,84.592,84.3923,84.4322,151355.0
2022-03-04 14:10:00,84.58,84.59,84.24,84.34,154718.0,84.4322,84.4422,84.0928,84.1926,154718.0
2022-03-04 14:20:00,84.35,84.69,84.27,84.39,211478.0,84.2026,84.542,84.1228,84.2426,211478.0
2022-03-04 14:30:00,84.38,84.54,84.22,84.32,126951.0,84.2326,84.3923,84.0729,84.1727,126951.0
2022-03-04 14:40:00,84.3,84.32,84.07,84.11,246197.0,84.1527,84.1727,83.9231,83.9631,246197.0
2022-03-04 14:50:00,84.11,84.24,83.71,83.72,247708.0,83.9631,84.0928,83.5638,83.5737,247708.0
2022-03-04 15:00:00,83.71,84.11,83.69,83.88,354937.0,83.5638,83.9631,83.5438,83.7335,354937.0
2022-03-04 15:10:00,83.89,84.08,83.82,83.87,184309.0,83.7434,83.9331,83.6736,83.7235,184309.0
2022-03-04 15:20:00,83.86,84.08,83.73,83.95,380728.0,83.7135,83.9331,83.5837,83.8033,380728.0
2022-03-04 15:30:00,83.94,83.99,83.69,83.72,340696.0,83.7933,83.8433,83.5438,83.5737,340696.0
2022-03-04 15:40:00,83.73,83.92,83.62,83.72,435276.0,83.5837,83.7734,83.4739,83.5737,435276.0
2022-03-04 15:50:00,83.72,84.03,83.58,83.96,829861.0,83.5737,83.8832,83.434,83.8133,829861.0
2022-03-07 09:30:00,83.86,85.49,83.84,85.41,581975.0,83.7135,85.3406,83.6935,85.2608,581975.0
2022-03-07 09:40:00,85.39,85.42,83.87,83.93,503817.0,85.2408,85.2708,83.7235,83.7834,503817.0
2022-03-07 09:50:00,83.94,84.49,83.82,83.92,271281.0,83.7933,84.3424,83.6736,83.7734,271281.0
2022-03-07 10:00:00,83.91,84.65,83.89,84.26,271303.0,83.7634,84.5021,83.7434,84.1128,271303.0
2022-03-07 10:10:00,84.23,84.38,83.78,83.93,316165.0,84.0828,84.2326,83.6336,83.7834,316165.0
2022-03-07 10:20:00,83.93,84.12,83.72,83.75,334331.0,83.7834,83.973,83.5737,83.6037,334331.0
2022-03-07 10:30:00,83.72,84.39,83.68,84.05,197306.0,83.5737,84.2426,83.5338,83.9032,197306.0
2022-03-07 10:40:00,84.06,84.14,83.74,83.77,142997.0,83.9131,83.993,83.5937,83.6236,142997.0
2022-03-07 10:50:00,83.75,83.81,83.46,83.56,266330.0,83.6037,83.6636,83.3142,83.414,266330.0
2022-03-07 11:00:00,83.55,84.1,83.42,83.88,269150.0,83.404,83.9531,83.2743,83.7335,269150.0
2022-03-07 11:10:00,83.89,84.33,83.8,84.19,204949.0,83.7434,84.1827,83.6536,84.0429,204949.0
2022-03-07 11:20:00,84.18,84.37,84.02,84.1,243119.0,84.0329,84.2226,83.8732,83.9531,243119.0
2022-03-07 11:30:00,84.09,84.15,83.59,83.63,142188.0,83.9431,84.003,83.444,83.4839,142188.0
2022-03-07 11:40:00,83.62,84.06,83.48,84.0,266495.0,83.4739,83.9131,83.3342,83.8532,266495.0
2022-03-07 11:50:00,84.0,84.02,83.53,83.64,215536.0,83.8532,83.8732,83.3841,83.4939,215536.0
2022-03-07 12:00:00,83.64,83.86,83.47,83.83,188707.0,83.4939,83.7135,83.3242,83.6835,188707.0
2022-03-07 12:10:00,83.87,84.09,83.71,83.99,183728.0,83.7235,83.9431,83.5638,83.8433,183728.0
2022-03-07 12:20:00,84.0,84.27,83.92,84.27,114968.0,83.8532,84.1228,83.7734,84.1228,114968.0
2022-03-07 12:30:00,84.25,84.43,83.98,84.31,163607.0,84.1028,84.2825,83.8333,84.1627,163607.0
2022-03-07 12:40:00,84.35,85.19,84.33,85.05,256579.0,84.2026,85.0412,84.1827,84.9014,256579.0
2022-03-07 12:50:00,85.04,85.33,84.78,84.83,176179.0,84.8914,85.1809,84.6319,84.6818,176179.0
2022-03-07 13:00:00,84.84,85.02,84.51,84.73,171816.0,84.6918,84.8715,84.3624,84.582,171816.0
2022-03-07 13:10:00,84.76,84.94,84.4,84.66,296149.0,84.6119,84.7916,84.2525,84.5121,296149.0
2022-03-07 13:20:00,84.64,84.82,84.37,84.37,206660.0,84.4921,84.6718,84.2226,84.2226,206660.0
2022-03-07 13:30:00,84.38,84.59,84.06,84.38,209302.0,84.2326,84.4422,83.9131,84.2326,209302.0
2022-03-07 13:40:00,84.38,84.81,84.3,84.75,139439.0,84.2326,84.6618,84.1527,84.6019,139439.0
2022-03-07 13:50:00,84.76,84.9,84.3,84.3,123831.0,84.6119,84.7517,84.1527,84.1527,123831.0
2022-03-07 14:00:00,84.29,84.42,84.13,84.35,281110.0,84.1427,84.2725,83.983,84.2026,281110.0
2022-03-07 14:10:00,84.33,84.75,84.31,84.75,139290.0,84.1827,84.6019,84.1627,84.6019,139290.0
2022-03-07 14:20:00,84.73,84.76,84.27,84.41,157881.0,84.582,84.6119,84.1228,84.2625,157881.0
2022-03-07 14:30:00,84.39,84.46,84.25,84.31,165882.0,84.2426,84.3124,84.1028,84.1627,165882.0
2022-03-07 14:40:00,84.3,84.36,83.99,84.26,361185.0,84.1527,84.2126,83.8433,84.1128,361185.0
2022-03-07 14:50:00,84.26,84.27,83.84,83.97,198851.0,84.1128,84.1228,83.6935,83.8233,198851.0
2022-03-07 15:00:00,83.99,84.08,83.74,83.85,242987.0,83.8433,83.9331,83.5937,83.7035,242987.0
2022-03-07 15:10:00,83.84,83.97,83.71,83.9,243523.0,83.6935,83.8233,83.5638,83.7534,243523.0
2022-03-07 15:20:00,83.9,84.46,83.88,84.37,307006.0,83.7534,84.3124,83.7335,84.2226,307006.0
2022-03-07 15:30:00,84.37,84.37,83.92,83.97,277319.0,84.2226,84.2226,83.7734,83.8233,277319.0
2022-03-07 15:40:00,83.97,84.39,83.86,83.87,358226.0,83.8233,84.2426,83.7135,83.7235,358226.0
2022-03-07 15:50:00,83.88,84.02,83.62,83.73,866075.0,83.7335,83.8732,83.4739,83.5837,866075.0
2022-03-08 09:30:00,83.36,83.86,82.64,82.97,678234.0,83.2144,83.7135,82.4956,82.825,678234.0
2022-03-08 09:40:00,82.93,83.41,82.62,82.69,551224.0,82.7851,83.2643,82.4757,82.5455,551224.0
2022-03-08 09:50:00,82.69,82.74,82.07,82.33,470233.0,82.5455,82.5954,81.9266,82.1862,470233.0
2022-03-08 10:00:00,82.31,82.31,81.93,82.11,342831.0,82.1662,82.1662,81.7869,81.9665,342831.0
2022-03-08 10:10:00,82.12,83.09,82.05,83.05,472097.0,81.9765,82.9448,81.9067,82.9049,472097.0
2022-03-08 10:20:00,83.06,83.29,82.61,82.65,402582.0,82.9149,83.1445,82.4657,82.5056,402582.0
2022-03-08 10:30:00,82.63,83.23,82.48,82.92,352542.0,82.4856,83.0846,82.3359,82.7751,352542.0
2022-03-08 10:40:00,82.96,83.39,82.87,83.21,287069.0,82.8151,83.2443,82.7252,83.0646,287069.0
2022-03-08 10:50:00,83.19,84.1,83.03,84.06,377001.0,83.0447,83.9531,82.8849,83.9131,377001.0
2022-03-08 11:00:00,84.08,84.77,83.93,84.18,450057.0,83.9331,84.6219,83.7834,84.0329,450057.0
2022-03-08 11:10:00,84.24,84.53,84.18,84.27,193835.0,84.0928,84.3823,84.0329,84.1228,193835.0
2022-03-08 11:20:00,84.29,84.35,83.94,84.12,196821.0,84.1427,84.2026,83.7933,83.973,196821.0
2022-03-08 11:30:00,84.11,84.22,83.63,83.87,335695.0,83.9631,84.0729,83.4839,83.7235,335695.0
2022-03-08 11:40:00,83.87,84.47,83.79,84.4,203833.0,83.7235,84.3224,83.6436,84.2525,203833.0
2022-03-08 11:50:00,84.4,84.78,84.24,84.54,171151.0,84.2525,84.6319,84.0928,84.3923,171151.0
2022-03-08 12:00:00,84.55,85.3,84.38,85.24,344650.0,84.4023,85.151,84.2326,85.0911,344650.0
2022-03-08 12:10:00,85.23,86.49,85.18,86.3,620072.0,85.0811,86.3389,85.0312,86.1492,620072.0
2022-03-08 12:20:00,86.3,86.53,85.78,86.11,378581.0,86.1492,86.3788,85.6301,85.9596,378581.0
2022-03-08 12:30:00,86.13,86.59,85.86,86.56,286349.0,85.9795,86.4387,85.71,86.4088,286349.0
2022-03-08 12:40:00,86.57,86.8,86.35,86.61,323359.0,86.4188,86.6484,86.1991,86.4587,323359.0
2022-03-08 12:50:00,86.61,86.79,86.31,86.75,242778.0,86.4587,86.6384,86.1592,86.5984,242778.0
2022-03-08 13:00:00,86.75,87.0,86.73,86.86,234655.0,86.5984,86.848,86.5785,86.7082,234655.0
2022-03-08 13:10:00,86.88,87.05,86.5,86.71,190643.0,86.7282,86.8979,86.3489,86.5585,190643.0
2022-03-08 13:20:00,86.72,86.88,86.2,86.24,233870.0,86.5685,86.7282,86.0494,86.0893,233870.0
2022-03-08 13:30:00,86.25,86.25,85.62,85.74,415122.0,86.0993,86.0993,85.4704,85.5902,415122.0
2022-03-08 13:40:00,85.74,85.85,85.41,85.41,330699.0,85.5902,85.7,85.2608,85.2608,330699.0
2022-03-08 13:50:00,85.38,85.55,85.09,85.14,159866.0,85.2308,85.4005,84.9413,84.9913,159866.0
2022-03-08 14:00:00,85.14,85.2,84.79,84.9,328866.0,84.9913,85.0511,84.6419,84.7517,328866.0
2022-03-08 14:10:00,84.87,84.97,84.58,84.82,188808.0,84.7217,84.8215,84.4322,84.6718,188808.0
2022-03-08 14:20:00,84.81,85.26,84.45,85.15,196155.0,84.6618,85.111,84.3025,85.0012,196155.0
2022-03-08 14:30:00,85.16,85.66,85.0,85.64,272374.0,85.0112,85.5103,84.8515,85.4904,272374.0
2022-03-08 14:40:00,85.65,85.95,85.44,85.87,225248.0,85.5004,85.7998,85.2907,85.72,225248.0
2022-03-08 14:50:00,85.86,85.97,85.43,85.65,194742.0,85.71,85.8198,85.2807,85.5004,194742.0
2022-03-08 15:00:00,85.67,86.1,85.56,85.85,197975.0,85.5203,85.9496,85.4105,85.7,197975.0
2022-03-08 15:10:00,85.86,85.96,85.48,85.66,153364.0,85.71,85.8098,85.3307,85.5103,153364.0
2022-03-08 15:20:00,85.66,85.68,85.02,85.07,197203.0,85.5103,85.5303,84.8715,84.9214,197203.0
2022-03-08 15:30:00,85.08,85.1,84.68,84.95,368605.0,84.9314,84.9513,84.5321,84.8016,368605.0
2022-03-08 15:40:00,84.96,84.99,84.53,84.63,296388.0,84.8116,84.8415,84.3823,84.4821,296388.0
2022-03-08 15:50:00,84.62,84.94,84.29,84.36,530520.0,84.4722,84.7916,84.1427,84.2126,530520.0
2022-03-09 09:30:00,86.0,86.96,85.76,86.85,906627.0,85.8497,86.8081,85.6102,86.6983,906627.0
2022-03-09 09:40:00,86.85,87.42,86.78,87.06,675755.0,86.6983,87.2673,86.6284,86.9079,675755.0
2022-03-09 09:50:00,87.06,87.17,86.5,86.96,310800.0,86.9079,87.0177,86.3489,86.8081,310800.0
2022-03-09 10:00:00,86.97,87.45,86.93,87.41,333828.0,86.8181,87.2972,86.7781,87.2573,333828.0
2022-03-09 10:10:00,87.41,87.51,86.95,87.18,296412.0,87.2573,87.3571,86.7981,87.0277,296412.0
2022-03-09 10:20:00,87.17,87.47,87.06,87.44,216045.0,87.0177,87.3172,86.9079,87.2872,216045.0
2022-03-09 10:30:00,87.44,87.78,87.26,87.71,215384.0,87.2872,87.6266,87.1075,87.5568,215384.0
2022-03-09 10:40:00,87.7,87.78,87.4,87.61,204118.0,87.5468,87.6266,87.2473,87.4569,204118.0
2022-03-09 10:50:00,87.6,87.8,87.45,87.69,168566.0,87.447,87.6466,87.2972,87.5368,168566.0
2022-03-09 11:00:00,87.72,87.94,87.6,87.87,153603.0,87.5667,87.7864,87.447,87.7165,153603.0
2022-03-09 11:10:00,87.86,87.91,87.43,87.6,221367.0,87.7065,87.7564,87.2773,87.447,221367.0
2022-03-09 11:20:00,87.59,87.76,87.5,87.5,132953.0,87.437,87.6067,87.3471,87.3471,132953.0
2022-03-09 11:30:00,87.53,87.93,87.48,87.75,180304.0,87.3771,87.7764,87.3272,87.5967,180304.0
2022-03-09 11:40:00,87.75,87.86,87.58,87.85,172315.0,87.5967,87.7065,87.427,87.6965,172315.0
2022-03-09 11:50:00,87.84,88.18,87.78,88.16,135173.0,87.6865,88.0259,87.6266,88.006,135173.0
2022-03-09 12:00:00,88.17,88.41,88.04,88.16,247442.0,88.016,88.2555,87.8862,88.006,247442.0
2022-03-09 12:10:00,88.16,88.21,87.85,87.92,147681.0,88.006,88.0559,87.6965,87.7664,147681.0
2022-03-09 12:20:00,87.9,88.0,87.72,87.93,178216.0,87.7464,87.8463,87.5667,87.7764,178216.0
2022-03-09 12:30:00,87.93,88.29,87.93,88.2,199526.0,87.7764,88.1357,87.7764,88.0459,199526.0
2022-03-09 12:40:00,88.21,88.39,88.04,88.36,138554.0,88.0559,88.2356,87.8862,88.2056,138554.0
2022-03-09 12:50:00,88.35,88.36,87.87,87.9,201124.0,88.1956,88.2056,87.7165,87.7464,201124.0
2022-03-09 13:00:00,87.9,88.06,87.79,87.9,284822.0,87.7464,87.9062,87.6366,87.7464,284822.0
2022-03-09 13:10:00,87.91,88.07,87.85,87.98,167355.0,87.7564,87.9161,87.6965,87.8263,167355.0
2022-03-09 13:20:00,88.0,88.27,88.0,88.24,102689.0,87.8463,88.1158,87.8463,88.0858,102689.0
2022-03-09 13:30:00,88.26,88.35,88.07,88.18,123887.0,88.1058,88.1956,87.9161,88.0259,123887.0
2022-03-09 13:40:00,88.19,88.24,87.72,87.75,119599.0,88.0359,88.0858,87.5667,87.5967,119599.0
2022-03-09 13:50:00,87.75,88.03,87.66,87.86,114795.0,87.5967,87.8762,87.5068,87.7065,114795.0
2022-03-09 14:00:00,87.88,88.1,87.85,87.96,163986.0,87.7265,87.9461,87.6965,87.8063,163986.0
2022-03-09 14:10:00,87.97,88.0,87.67,87.76,168693.0,87.8163,87.8463,87.5168,87.6067,168693.0
2022-03-09 14:20:00,87.76,88.03,87.76,87.96,126739.0,87.6067,87.8762,87.6067,87.8063,126739.0
2022-03-09 14:30:00,87.97,88.27,87.95,88.04,102100.0,87.8163,88.1158,87.7963,87.8862,102100.0
2022-03-09 14:40:00,88.06,88.2,87.96,88.13,106661.0,87.9062,88.0459,87.8063,87.976,106661.0
2022-03-09 14:50:00,88.12,88.51,88.1,88.45,142954.0,87.966,88.3554,87.9461,88.2955,142954.0
2022-03-09 15:00:00,88.46,88.52,88.29,88.38,204630.0,88.3055,88.3653,88.1357,88.2256,204630.0
2022-03-09 15:10:00,88.39,88.44,88.24,88.4,218385.0,88.2356,88.2855,88.0858,88.2456,218385.0
2022-03-09 15:20:00,88.4,88.59,88.27,88.37,212460.0,88.2456,88.4352,88.1158,88.2156,212460.0
2022-03-09 15:30:00,88.37,88.63,88.36,88.47,306052.0,88.2156,88.4752,88.2056,88.3154,306052.0
2022-03-09 15:40:00,88.49,88.86,88.46,88.58,488117.0,88.3354,88.7048,88.3055,88.4252,488117.0
2022-03-09 15:50:00,88.58,88.94,88.43,88.48,993258.0,88.4252,88.7846,88.2755,88.3254,993258.0
2022-03-10 09:30:00,87.31,87.36,86.41,86.72,581531.0,87.1575,87.2074,86.259,86.5685,581531.0
2022-03-10 09:40:00,86.7,87.69,86.67,87.6,336680.0,86.5485,87.5368,86.5186,87.447,336680.0
2022-03-10 09:50:00,87.63,87.83,87.34,87.72,196905.0,87.4769,87.6766,87.1874,87.5667,196905.0
2022-03-10 10:00:00,87.74,87.74,87.0,87.22,172008.0,87.5867,87.5867,86.848,87.0676,172008.0
2022-03-10 10:10:00,87.23,88.08,87.23,88.0,207370.0,87.0776,87.9261,87.0776,87.8463,207370.0
2022-03-10 10:20:00,87.99,88.1,87.1,87.1,256598.0,87.8363,87.9461,86.9478,86.9478,256598.0
2022-03-10 10:30:00,87.09,87.16,86.49,86.6,238095.0,86.9378,87.0077,86.3389,86.4487,238095.0
2022-03-10 10:40:00,86.59,86.91,86.53,86.82,184691.0,86.4387,86.7582,86.3788,86.6683,184691.0
2022-03-10 10:50:00,86.8,86.8,86.22,86.53,186002.0,86.6484,86.6484,86.0694,86.3788,186002.0
2022-03-10 11:00:00,86.51,86.51,86.28,86.37,141335.0,86.3589,86.3589,86.1293,86.2191,141335.0
2022-03-10 11:10:00,86.38,86.57,86.27,86.31,131097.0,86.2291,86.4188,86.1193,86.1592,131097.0
2022-03-10 11:20:00,86.29,86.51,86.22,86.36,142070.0,86.1392,86.3589,86.0694,86.2091,142070.0
2022-03-10 11:30:00,86.37,86.62,86.34,86.51,203315.0,86.2191,86.4687,86.1892,86.3589,203315.0
2022-03-10 11:40:00,86.5,86.69,86.46,86.68,133813.0,86.3489,86.5385,86.3089,86.5286,133813.0
2022-03-10 11:50:00,86.69,86.88,86.66,86.84,114779.0,86.5385,86.7282,86.5086,86.6883,114779.0
2022-03-10 12:00:00,86.83,86.89,86.48,86.48,81200.0,86.6783,86.7382,86.3289,86.3289,81200.0
2022-03-10 12:10:00,86.5,86.82,86.47,86.78,74693.0,86.3489,86.6683,86.3189,86.6284,74693.0
2022-03-10 12:20:00,86.78,87.26,86.76,87.01,251796.0,86.6284,87.1075,86.6084,86.858,251796.0
2022-03-10 12:30:00,87.0,87.02,86.54,86.65,138373.0,86.848,86.868,86.3888,86.4986,138373.0
2022-03-10 12:40:00,86.65,86.73,86.56,86.7,64909.0,86.4986,86.5785,86.4088,86.5485,64909.0
2022-03-10 12:50:00,86.69,86.74,86.4,86.59,91332.0,86.5385,86.5885,86.2491,86.4387,91332.0
2022-03-10 13:00:00,86.59,86.81,86.42,86.75,66495.0,86.4387,86.6583,86.269,86.5984,66495.0
2022-03-10 13:10:00,86.75,86.87,86.61,86.79,86871.0,86.5984,86.7182,86.4587,86.6384,86871.0
2022-03-10 13:20:00,86.75,86.81,86.58,86.75,39107.0,86.5984,86.6583,86.4287,86.5984,39107.0
2022-03-10 13:30:00,86.75,87.06,86.69,86.77,72765.0,86.5984,86.9079,86.5385,86.6184,72765.0
2022-03-10 13:40:00,86.78,86.87,86.61,86.77,97161.0,86.6284,86.7182,86.4587,86.6184,97161.0
2022-03-10 13:50:00,86.77,86.96,86.67,86.87,100119.0,86.6184,86.8081,86.5186,86.7182,100119.0
2022-03-10 14:00:00,86.88,87.61,86.85,87.4,346369.0,86.7282,87.4569,86.6983,87.2473,346369.0
2022-03-10 14:10:00,87.43,87.56,87.2,87.38,154318.0,87.2773,87.407,87.0477,87.2273,154318.0
2022-03-10 14:20:00,87.41,87.63,87.31,87.55,73568.0,87.2573,87.4769,87.1575,87.397,73568.0
2022-03-10 14:30:00,87.55,87.69,87.45,87.54,91955.0,87.397,87.5368,87.2972,87.3871,91955.0
2022-03-10 14:40:00,87.55,87.78,87.29,87.75,250748.0,87.397,87.6266,87.1375,87.5967,250748.0
2022-03-10 14:50:00,87.78,87.86,87.65,87.73,105651.0,87.6266,87.7065,87.4969,87.5767,105651.0
2022-03-10 15:00:00,87.73,87.76,87.05,87.17,136062.0,87.5767,87.6067,86.8979,87.0177,136062.0
2022-03-10 15:10:00,87.16,87.5,87.16,87.45,92195.0,87.0077,87.3471,87.0077,87.2972,92195.0
2022-03-10 15:20:00,87.46,87.6,87.28,87.54,161371.0,87.3072,87.447,87.1275,87.3871,161371.0
2022-03-10 15:30:00,87.56,87.79,87.49,87.63,251626.0,87.407,87.6366,87.3371,87.4769,251626.0
2022-03-10 15:40:00,87.64,87.83,87.6,87.72,507751.0,87.4869,87.6766,87.447,87.5667,507751.0
2022-03-10 15:50:00,87.73,88.0,87.73,87.98,1135858.0,87.5767,87.8463,87.5767,87.8263,1135858.0
2022-03-11 09:30:00,88.48,88.97,87.69,88.71,390471.0,88.3254,88.8146,87.5368,88.555,390471.0
2022-03-11 09:40:00,88.71,89.03,88.51,88.64,260887.0,88.555,88.8745,88.3554,88.4851,260887.0
2022-03-11 09:50:00,88.66,88.9,88.4,88.55,242968.0,88.5051,88.7447,88.2456,88.3953,242968.0
2022-03-11 10:00:00,88.54,88.58,87.94,88.07,322494.0,88.3853,88.4252,87.7864,87.9161,322494.0
2022-03-11 10:10:00,88.09,88.41,87.4,87.45,258633.0,87.9361,88.2555,87.2473,87.2972,258633.0
2022-03-11 10:20:00,87.46,87.66,87.27,87.27,192652.0,87.3072,87.5068,87.1175,87.1175,192652.0
2022-03-11 10:30:00,87.25,87.59,87.0,87.54,203523.0,87.0976,87.437,86.848,87.3871,203523.0
2022-03-11 10:40:00,87.55,87.72,87.04,87.04,162953.0,87.397,87.5667,86.8879,86.8879,162953.0
2022-03-11 10:50:00,87.02,87.27,87.02,87.17,213612.0,86.868,87.1175,86.868,87.0177,213612.0
2022-03-11 11:00:00,87.17,87.26,86.92,87.04,184494.0,87.0177,87.1075,86.7681,86.8879,184494.0
2022-03-11 11:10:00,87.07,87.13,86.82,87.02,167169.0,86.9179,86.9778,86.6683,86.868,167169.0
2022-03-11 11:20:00,87.04,87.19,86.61,86.63,190836.0,86.8879,87.0377,86.4587,86.4786,190836.0
2022-03-11 11:30:00,86.64,86.67,86.32,86.56,248696.0,86.4886,86.5186,86.1692,86.4088,248696.0
2022-03-11 11:40:00,86.5,86.65,86.11,86.52,142834.0,86.3489,86.4986,85.9596,86.3688,142834.0
2022-03-11 11:50:00,86.51,86.66,86.42,86.63,65295.0,86.3589,86.5086,86.269,86.4786,65295.0
2022-03-11 12:00:00,86.6,86.79,86.45,86.45,104901.0,86.4487,86.6384,86.299,86.299,104901.0
2022-03-11 12:10:00,86.44,86.61,86.32,86.61,80921.0,86.289,86.4587,86.1692,86.4587,80921.0
2022-03-11 12:20:00,86.62,86.69,86.0,86.02,164321.0,86.4687,86.5385,85.8497,85.8697,164321.0
2022-03-11 12:30:00,86.01,86.13,85.87,85.97,89166.0,85.8597,85.9795,85.72,85.8198,89166.0
2022-03-11 12:40:00,85.99,86.23,85.95,86.13,58201.0,85.8398,86.0793,85.7998,85.9795,58201.0
2022-03-11 12:50:00,86.14,86.18,85.89,86.05,108934.0,85.9895,86.0294,85.7399,85.8997,108934.0
2022-03-11 13:00:00,86.05,86.28,86.03,86.05,90532.0,85.8997,86.1293,85.8797,85.8997,90532.0
2022-03-11 13:10:00,86.04,86.21,85.96,86.02,112853.0,85.8897,86.0594,85.8098,85.8697,112853.0
2022-03-11 13:20:00,86.0,86.33,86.0,86.28,281837.0,85.8497,86.1792,85.8497,86.1293,281837.0
2022-03-11 13:30:00,86.29,86.35,86.09,86.11,121830.0,86.1392,86.1991,85.9396,85.9596,121830.0
2022-03-11 13:40:00,86.12,86.27,86.07,86.18,94121.0,85.9695,86.1193,85.9196,86.0294,94121.0
2022-03-11 13:50:00,86.21,86.27,85.7,85.71,141071.0,86.0594,86.1193,85.5503,85.5603,141071.0
2022-03-11 14:00:00,85.71,85.8,85.45,85.52,325635.0,85.5603,85.6501,85.3007,85.3706,325635.0
2022-03-11 14:10:00,85.53,85.55,85.12,85.16,281972.0,85.3806,85.4005,84.9713,85.0112,281972.0
2022-03-11 14:20:00,85.15,85.63,85.11,85.61,395490.0,85.0012,85.4804,84.9613,85.4604,395490.0
2022-03-11 14:30:00,85.62,85.62,85.21,85.33,193338.0,85.4704,85.4704,85.0611,85.1809,193338.0
2022-03-11 14:40:00,85.33,85.45,85.14,85.19,190515.0,85.1809,85.3007,84.9913,85.0412,190515.0
2022-03-11 14:50:00,85.19,85.19,84.78,84.79,459477.0,85.0412,85.0412,84.6319,84.6419,459477.0
2022-03-11 15:00:00,84.8,85.42,84.8,85.42,182290.0,84.6518,85.2708,84.6518,85.2708,182290.0
2022-03-11 15:10:00,85.42,85.53,85.24,85.38,170069.0,85.2708,85.3806,85.0911,85.2308,170069.0
2022-03-11 15:20:00,85.37,85.44,85.02,85.03,138212.0,85.2209,85.2907,84.8715,84.8814,138212.0
2022-03-11 15:30:00,85.02,85.09,84.92,84.98,226324.0,84.8715,84.9413,84.7716,84.8315,226324.0
2022-03-11 15:40:00,84.98,85.08,84.95,85.01,348321.0,84.8315,84.9314,84.8016,84.8615,348321.0
2022-03-11 15:50:00,85.01,85.09,84.48,84.61,1152395.0,84.8615,84.9413,84.3324,84.4622,1152395.0
2022-03-14 09:30:00,84.56,85.0,84.0,84.44,713489.0,84.4123,84.8515,83.8532,84.2925,713489.0
2022-03-14 09:40:00,84.44,85.29,84.16,85.04,615089.0,84.2925,85.141,84.013,84.8914,615089.0
2022-03-14 09:50:00,85.04,85.15,84.38,84.8,345352.0,84.8914,85.0012,84.2326,84.6518,345352.0
2022-03-14 10:00:00,84.78,85.28,84.53,85.13,263424.0,84.6319,85.131,84.3823,84.9813,263424.0
2022-03-14 10:10:00,85.13,85.21,84.71,84.78,332773.0,84.9813,85.0611,84.562,84.6319,332773.0
2022-03-14 10:20:00,84.77,85.23,84.74,84.82,199388.0,84.6219,85.0811,84.592,84.6718,199388.0
2022-03-14 10:30:00,84.81,84.85,84.07,84.21,195796.0,84.6618,84.7018,83.9231,84.0629,195796.0
2022-03-14 10:40:00,84.21,84.32,83.74,83.93,223580.0,84.0629,84.1727,83.5937,83.7834,223580.0
2022-03-14 10:50:00,83.93,84.39,83.86,84.03,283991.0,83.7834,84.2426,83.7135,83.8832,283991.0
2022-03-14 11:00:00,84.06,84.07,83.59,83.6,262372.0,83.9131,83.9231,83.444,83.4539,262372.0
2022-03-14 11:10:00,83.59,83.59,83.17,83.19,178893.0,83.444,83.444,83.0247,83.0447,178893.0
2022-03-14 11:20:00,83.19,83.23,82.88,83.16,266105.0,83.0447,83.0846,82.7352,83.0147,266105.0
2022-03-14 11:30:00,83.14,83.14,82.79,82.9,276350.0,82.9947,82.9947,82.6454,82.7552,276350.0
2022-03-14 11:40:00,82.9,82.99,82.74,82.95,241426.0,82.7552,82.845,82.5954,82.8051,241426.0
2022-03-14 11:50:00,82.94,83.02,82.8,82.9,242249.0,82.7951,82.875,82.6553,82.7552,242249.0
2022-03-14 12:00:00,82.88,82.88,82.46,82.49,252217.0,82.7352,82.7352,82.3159,82.3459,252217.0
2022-03-14 12:10:00,82.5,82.61,82.2,82.51,335688.0,82.3559,82.4657,82.0564,82.3658,335688.0
2022-03-14 12:20:00,82.5,82.5,82.11,82.2,336108.0,82.3559,82.3559,81.9665,82.0564,336108.0
2022-03-14 12:30:00,82.18,82.3,81.8,81.86,414432.0,82.0364,82.1562,81.6571,81.717,414432.0
2022-03-14 12:40:00,81.85,82.0,81.76,81.84,238925.0,81.707,81.8567,81.6172,81.697,238925.0
2022-03-14 12:50:00,81.85,81.94,81.5,81.52,278058.0,81.707,81.7968,81.3576,81.3776,278058.0
2022-03-14 13:00:00,81.53,81.58,81.18,81.2,349291.0,81.3876,81.4375,81.0382,81.0581,349291.0
2022-03-14 13:10:00,81.2,81.35,81.02,81.22,354997.0,81.0581,81.2079,80.8784,81.0781,354997.0
2022-03-14 13:20:00,81.23,81.24,80.86,80.89,357576.0,81.0881,81.0981,80.7187,80.7487,357576.0
2022-03-14 13:30:00,80.9,81.03,80.75,80.9,454683.0,80.7587,80.8884,80.6089,80.7587,454683.0
2022-03-14 13:40:00,80.91,81.19,80.87,80.92,288342.0,80.7686,81.0482,80.7287,80.7786,288342.0
2022-03-14 13:50:00,80.94,81.42,80.94,81.21,339020.0,80.7986,81.2778,80.7986,81.0681,339020.0
2022-03-14 14:00:00,81.2,81.56,81.15,81.56,300283.0,81.0581,81.4175,81.0082,81.4175,300283.0
2022-03-14 14:10:00,81.56,81.89,81.42,81.43,415847.0,81.4175,81.7469,81.2778,81.2877,415847.0
2022-03-14 14:20:00,81.43,81.5,81.02,81.15,336014.0,81.2877,81.3576,80.8784,81.0082,336014.0
2022-03-14 14:30:00,81.15,81.64,81.09,81.47,297672.0,81.0082,81.4974,80.9483,81.3277,297672.0
2022-03-14 14:40:00,81.49,81.49,80.88,80.93,279419.0,81.3476,81.3476,80.7387,80.7886,279419.0
2022-03-14 14:50:00,80.93,81.25,80.91,81.17,476741.0,80.7886,81.108,80.7686,81.0282,476741.0
2022-03-14 15:00:00,81.17,81.46,80.92,80.98,392988.0,81.0282,81.3177,80.7786,80.8385,392988.0
2022-03-14 15:10:00,80.98,81.35,80.95,81.07,403985.0,80.8385,81.2079,80.8086,80.9284,403985.0
2022-03-14 15:20:00,81.06,81.17,80.79,80.81,367784.0,80.9184,81.0282,80.6489,80.6688,367784.0
2022-03-14 15:30:00,80.81,80.82,80.34,80.61,624381.0,80.6688,80.6788,80.1996,80.4692,624381.0
2022-03-14 15:40:00,80.6,80.88,80.47,80.8,639860.0,80.4592,80.7387,80.3294,80.6588,639860.0
2022-03-14 15:50:00,80.8,81.13,80.57,80.99,1039861.0,80.6588,80.9883,80.4292,80.8485,1039861.0
2022-03-15 09:30:00,81.37,81.97,81.33,81.39,543665.0,81.2278,81.8268,81.1879,81.2478,543665.0
2022-03-15 09:40:00,81.42,81.54,80.52,80.9,449840.0,81.2778,81.3975,80.3793,80.7587,449840.0
2022-03-15 09:50:00,80.91,81.41,80.9,81.1,379951.0,80.7686,81.2678,80.7587,80.9583,379951.0
2022-03-15 10:00:00,81.13,81.44,80.92,80.97,342674.0,80.9883,81.2977,80.7786,80.8285,342674.0
2022-03-15 10:10:00,80.98,81.05,80.57,80.67,288461.0,80.8385,80.9084,80.4292,80.5291,288461.0
2022-03-15 10:20:00,80.69,81.12,80.53,81.11,326293.0,80.549,80.9783,80.3893,80.9683,326293.0
2022-03-15 10:30:00,81.12,81.99,81.09,81.91,539495.0,80.9783,81.8468,80.9483,81.7669,539495.0
2022-03-15 10:40:00,81.93,82.41,81.82,82.23,425034.0,81.7869,82.266,81.6771,82.0863,425034.0
2022-03-15 10:50:00,82.23,82.26,81.3,81.34,437387.0,82.0863,82.1163,81.158,81.1979,437387.0
2022-03-15 11:00:00,81.4,81.66,81.19,81.42,395718.0,81.2578,81.5173,81.0482,81.2778,395718.0
2022-03-15 11:10:00,81.43,81.61,81.09,81.3,458479.0,81.2877,81.4674,80.9483,81.158,458479.0
2022-03-15 11:20:00,81.26,81.78,81.23,81.7,296170.0,81.118,81.6371,81.0881,81.5573,296170.0
2022-03-15 11:30:00,81.73,81.91,81.28,81.31,197550.0,81.5872,81.7669,81.138,81.1679,197550.0
2022-03-15 11:40:00,81.31,81.33,80.96,81.2,290771.0,81.1679,81.1879,80.8186,81.0581,290771.0
2022-03-15 11:50:00,81.21,81.38,80.86,81.23,325282.0,81.0681,81.2378,80.7187,81.0881,325282.0
2022-03-15 12:00:00,81.22,81.42,80.99,81.34,93124.0,81.0781,81.2778,80.8485,81.1979,93124.0
2022-03-15 12:10:00,81.34,81.43,81.16,81.33,152925.0,81.1979,81.2877,81.0182,81.1879,152925.0
2022-03-15 12:20:00,81.3,81.37,81.09,81.22,88503.0,81.158,81.2278,80.9483,81.0781,88503.0
2022-03-15 12:30:00,81.27,81.6,81.18,81.42,85830.0,81.128,81.4574,81.0382,81.2778,85830.0
2022-03-15 12:40:00,81.44,81.49,81.1,81.12,149607.0,81.2977,81.3476,80.9583,80.9783,149607.0
2022-03-15 12:50:00,81.14,81.3,80.98,81.27,89970.0,80.9982,81.158,80.8385,81.128,89970.0
2022-03-15 13:00:00,81.29,81.53,81.21,81.25,126283.0,81.148,81.3876,81.0681,81.108,126283.0
2022-03-15 13:10:00,81.25,81.29,80.83,80.88,130206.0,81.108,81.148,80.6888,80.7387,130206.0
2022-03-15 13:20:00,80.88,81.12,80.86,80.9,105193.0,80.7387,80.9783,80.7187,80.7587,105193.0
2022-03-15 13:30:00,80.88,81.36,80.8,81.1,110777.0,80.7387,81.2179,80.6588,80.9583,110777.0
2022-03-15 13:40:00,81.1,81.16,80.95,80.97,173449.0,80.9583,81.0182,80.8086,80.8285,173449.0
2022-03-15 13:50:00,81.0,81.41,81.0,81.33,103755.0,80.8585,81.2678,80.8585,81.1879,103755.0
2022-03-15 14:00:00,81.32,81.63,81.3,81.37,134239.0,81.1779,81.4874,81.158,81.2278,134239.0
2022-03-15 14:10:00,81.39,81.45,81.01,81.07,101637.0,81.2478,81.3077,80.8685,80.9284,101637.0
2022-03-15 14:20:00,81.07,81.27,80.97,81.14,151420.0,80.9284,81.128,80.8285,80.9982,151420.0
2022-03-15 14:30:00,81.13,81.29,81.06,81.15,150957.0,80.9883,81.148,80.9184,81.0082,150957.0
2022-03-15 14:40:00,81.15,81.55,81.09,81.5,196832.0,81.0082,81.4075,80.9483,81.3576,196832.0
2022-03-15 14:50:00,81.51,81.8,81.48,81.73,172318.0,81.3676,81.6571,81.3376,81.5872,172318.0
2022-03-15 15:00:00,81.73,81.82,81.58,81.68,211957.0,81.5872,81.6771,81.4375,81.5373,211957.0
2022-03-15 15:10:00,81.68,81.91,81.54,81.84,149123.0,81.5373,81.7669,81.3975,81.697,149123.0
2022-03-15 15:20:00,81.86,82.02,81.78,81.92,149462.0,81.717,81.8767,81.6371,81.7769,149462.0
2022-03-15 15:30:00,81.92,82.13,81.88,81.94,258495.0,81.7769,81.9865,81.7369,81.7968,258495.0
2022-03-15 15:40:00,81.95,82.15,81.92,82.09,274498.0,81.8068,82.0065,81.7769,81.9466,274498.0
2022-03-15 15:50:00,82.09,82.27,81.97,82.25,497509.0,81.9466,82.1263,81.8268,82.1063,497509.0
2022-03-16 09:30:00,83.58,83.77,82.86,83.05,486684.0,83.434,83.6236,82.7152,82.9049,486684.0
2022-03-16 09:40:00,83.04,83.62,82.9,83.53,328849.0,82.8949,83.4739,82.7552,83.3841,328849.0
2022-03-16 09:50:00,83.52,83.93,83.42,83.52,243433.0,83.3741,83.7834,83.2743,83.3741,243433.0
2022-03-16 10:00:00,83.54,84.11,83.54,83.93,188095.0,83.394,83.9631,83.394,83.7834,188095.0
2022-03-16 10:10:00,83.92,84.65,83.76,84.57,286596.0,83.7734,84.5021,83.6137,84.4222,286596.0
2022-03-16 10:20:00,84.57,84.67,84.23,84.44,246895.0,84.4222,84.5221,84.0828,84.2925,246895.0
2022-03-16 10:30:00,84.47,84.82,84.37,84.67,257898.0,84.3224,84.6718,84.2226,84.5221,257898.0
2022-03-16 10:40:00,84.69,84.7,84.02,84.16,249623.0,84.542,84.552,83.8732,84.013,249623.0
2022-03-16 10:50:00,84.14,84.4,83.87,83.97,163568.0,83.993,84.2525,83.7235,83.8233,163568.0
2022-03-16 11:00:00,83.96,84.15,83.8,84.0,146854.0,83.8133,84.003,83.6536,83.8532,146854.0
2022-03-16 11:10:00,84.0,84.25,84.0,84.1,89301.0,83.8532,84.1028,83.8532,83.9531,89301.0
2022-03-16 11:20:00,84.11,84.33,83.99,84.28,90745.0,83.9631,84.1827,83.8433,84.1328,90745.0
2022-03-16 11:30:00,84.3,84.35,84.15,84.19,105735.0,84.1527,84.2026,84.003,84.0429,105735.0
2022-03-16 11:40:00,84.19,84.38,84.0,84.25,176720.0,84.0429,84.2326,83.8532,84.1028,176720.0
2022-03-16 11:50:00,84.24,84.54,84.07,84.45,172025.0,84.0928,84.3923,83.9231,84.3025,172025.0
2022-03-16 12:00:00,84.45,84.6,84.37,84.52,238704.0,84.3025,84.4522,84.2226,84.3723,238704.0
2022-03-16 12:10:00,84.51,84.85,84.48,84.77,188300.0,84.3624,84.7018,84.3324,84.6219,188300.0
2022-03-16 12:20:00,84.76,84.77,84.41,84.49,101301.0,84.6119,84.6219,84.2625,84.3424,101301.0
2022-03-16 12:30:00,84.49,84.75,84.41,84.52,113119.0,84.3424,84.6019,84.2625,84.3723,113119.0
2022-03-16 12:40:00,84.52,84.68,83.99,84.11,185020.0,84.3723,84.5321,83.8433,83.9631,185020.0
2022-03-16 12:50:00,84.11,84.46,84.09,84.42,95242.0,83.9631,84.3124,83.9431,84.2725,95242.0
2022-03-16 13:00:00,84.43,84.57,84.19,84.2,163974.0,84.2825,84.4222,84.0429,84.0529,163974.0
2022-03-16 13:10:00,84.2,84.22,83.85,83.91,170994.0,84.0529,84.0729,83.7035,83.7634,170994.0
2022-03-16 13:20:00,83.91,84.11,83.79,84.1,128274.0,83.7634,83.9631,83.6436,83.9531,128274.0
2022-03-16 13:30:00,84.08,84.35,84.02,84.27,111268.0,83.9331,84.2026,83.8732,84.1228,111268.0
2022-03-16 13:40:00,84.28,84.57,84.12,84.57,73546.0,84.1328,84.4222,83.973,84.4222,73546.0
2022-03-16 13:50:00,84.58,84.68,84.42,84.58,172981.0,84.4322,84.5321,84.2725,84.4322,172981.0
2022-03-16 14:00:00,84.54,84.57,83.45,83.45,450597.0,84.3923,84.4222,83.3042,83.3042,450597.0
2022-03-16 14:10:00,83.42,83.59,82.86,83.42,316739.0,83.2743,83.444,82.7152,83.2743,316739.0
2022-03-16 14:20:00,83.43,83.52,82.85,82.87,254323.0,83.2842,83.3741,82.7053,82.7252,254323.0
2022-03-16 14:30:00,82.86,83.07,82.37,83.04,303956.0,82.7152,82.9249,82.2261,82.8949,303956.0
2022-03-16 14:40:00,83.04,83.99,83.02,83.98,318646.0,82.8949,83.8433,82.875,83.8333,318646.0
2022-03-16 14:50:00,83.97,84.35,83.67,84.2,321374.0,83.8233,84.2026,83.5238,84.0529,321374.0
2022-03-16 15:00:00,84.24,84.62,83.85,84.23,412445.0,84.0928,84.4722,83.7035,84.0828,412445.0
2022-03-16 15:10:00,84.25,84.82,84.17,84.8,233527.0,84.1028,84.6718,84.0229,84.6518,233527.0
2022-03-16 15:20:00,84.79,85.23,84.74,85.15,439251.0,84.6419,85.0811,84.592,85.0012,439251.0
2022-03-16 15:30:00,85.15,85.15,84.76,85.08,227367.0,85.0012,85.0012,84.6119,84.9314,227367.0
2022-03-16 15:40:00,85.08,85.61,85.06,85.55,294601.0,84.9314,85.4604,84.9114,85.4005,294601.0
2022-03-16 15:50:00,85.57,86.29,85.57,86.24,879333.0,85.4205,86.1392,85.4205,86.0893,879333.0
2022-03-17 09:30:00,85.73,86.81,85.11,86.78,390597.0,85.5802,86.6583,84.9613,86.6284,390597.0
2022-03-17 09:40:00,86.78,87.13,86.65,86.84,494279.0,86.6284,86.9778,86.4986,86.6883,494279.0
2022-03-17 09:50:00,86.84,87.8,86.82,87.78,282920.0,86.6883,87.6466,86.6683,87.6266,282920.0
2022-03-17 10:00:00,87.79,87.88,87.46,87.81,258285.0,87.6366,87.7265,87.3072,87.6566,258285.0
2022-03-17 10:10:00,87.82,87.99,87.21,87.39,337830.0,87.6666,87.8363,87.0576,87.2373,337830.0
2022-03-17 10:20:00,87.4,88.12,87.4,88.07,409443.0,87.2473,87.966,87.2473,87.9161,409443.0
2022-03-17 10:30:00,88.08,88.1,87.46,87.5,435157.0,87.9261,87.9461,87.3072,87.3471,435157.0
2022-03-17 10:40:00,87.54,87.67,87.21,87.49,239067.0,87.3871,87.5168,87.0576,87.3371,239067.0
2022-03-17 10:50:00,87.44,87.49,86.85,86.92,222150.0,87.2872,87.3371,86.6983,86.7681,222150.0
2022-03-17 11:00:00,86.9,87.36,86.71,87.32,244450.0,86.7482,87.2074,86.5585,87.1674,244450.0
2022-03-17 11:10:00,87.32,87.58,87.11,87.52,93090.0,87.1674,87.427,86.9578,87.3671,93090.0
2022-03-17 11:20:00,87.51,87.64,87.34,87.49,124943.0,87.3571,87.4869,87.1874,87.3371,124943.0
2022-03-17 11:30:00,87.52,87.68,87.34,87.52,99474.0,87.3671,87.5268,87.1874,87.3671,99474.0
2022-03-17 11:40:00,87.55,87.75,87.26,87.3,117840.0,87.397,87.5967,87.1075,87.1475,117840.0
2022-03-17 11:50:00,87.29,87.66,87.26,87.64,77525.0,87.1375,87.5068,87.1075,87.4869,77525.0
2022-03-17 12:00:00,87.68,87.76,87.5,87.65,73699.0,87.5268,87.6067,87.3471,87.4969,73699.0
2022-03-17 12:10:00,87.66,87.76,87.57,87.69,102071.0,87.5068,87.6067,87.417,87.5368,102071.0
2022-03-17 12:20:00,87.7,87.89,87.63,87.73,167661.0,87.5468,87.7364,87.4769,87.5767,167661.0
2022-03-17 12:30:00,87.72,87.92,87.63,87.91,105817.0,87.5667,87.7664,87.4769,87.7564,105817.0
2022-03-17 12:40:00,87.91,88.12,87.85,88.02,121950.0,87.7564,87.966,87.6965,87.8662,121950.0
2022-03-17 12:50:00,88.02,88.21,87.98,88.15,99741.0,87.8662,88.0559,87.8263,87.996,99741.0
2022-03-17 13:00:00,88.14,88.19,87.91,87.93,80195.0,87.986,88.0359,87.7564,87.7764,80195.0
2022-03-17 13:10:00,87.93,88.22,87.9,88.19,114831.0,87.7764,88.0659,87.7464,88.0359,114831.0
2022-03-17 13:20:00,88.18,88.62,88.17,88.5,201281.0,88.0259,88.4652,88.016,88.3454,201281.0
2022-03-17 13:30:00,88.5,88.57,88.36,88.49,74237.0,88.3454,88.4153,88.2056,88.3354,74237.0
2022-03-17 13:40:00,88.5,88.89,88.5,88.88,108163.0,88.3454,88.7347,88.3454,88.7247,108163.0
2022-03-17 13:50:00,88.88,89.02,88.76,88.98,120052.0,88.7247,88.8645,88.6049,88.8245,120052.0
2022-03-17 14:00:00,88.96,89.02,88.7,88.98,121551.0,88.8046,88.8645,88.545,88.8245,121551.0
2022-03-17 14:10:00,88.98,89.04,88.73,88.95,144334.0,88.8245,88.8844,88.575,88.7946,144334.0
2022-03-17 14:20:00,88.96,89.27,88.87,88.91,207453.0,88.8046,89.114,88.7147,88.7547,207453.0
2022-03-17 14:30:00,88.9,89.23,88.87,89.2,107473.0,88.7447,89.0741,88.7147,89.0442,107473.0
2022-03-17 14:40:00,89.19,89.25,89.03,89.22,128516.0,89.0342,89.0941,88.8745,89.0641,128516.0
2022-03-17 14:50:00,89.22,89.31,89.08,89.26,128433.0,89.0641,89.154,88.9244,89.1041,128433.0
2022-03-17 15:00:00,89.26,89.4,88.99,89.02,154834.0,89.1041,89.2438,88.8345,88.8645,154834.0
2022-03-17 15:10:00,89.02,89.1,88.54,88.9,228227.0,88.8645,88.9443,88.3853,88.7447,228227.0
2022-03-17 15:20:00,88.9,89.29,88.78,89.23,195175.0,88.7447,89.134,88.6249,89.0741,195175.0
2022-03-17 15:30:00,89.27,89.27,88.81,88.86,297848.0,89.114,89.114,88.6548,88.7048,297848.0
2022-03-17 15:40:00,88.85,89.15,88.84,89.12,455025.0,88.6948,88.9942,88.6848,88.9643,455025.0
2022-03-17 15:50:00,89.11,89.71,89.02,89.6,1187893.0,88.9543,89.5533,88.8645,89.4435,1187893.0
2022-03-18 09:30:00,89.32,90.67,89.06,90.55,535115.0,89.1639,90.5116,88.9044,90.3918,535115.0
2022-03-18 09:40:00,90.55,91.54,90.5,91.36,903506.0,90.3918,91.3801,90.3419,91.2004,903506.0
2022-03-18 09:50:00,91.35,92.01,91.3,91.83,450681.0,91.1904,91.8492,91.1405,91.6696,450681.0
2022-03-18 10:00:00,91.84,92.58,91.75,92.52,543864.0,91.6795,92.4183,91.5897,92.3584,543864.0
2022-03-18 10:10:00,92.51,92.78,92.02,92.07,550607.0,92.3484,92.6179,91.8592,91.9091,550607.0
2022-03-18 10:20:00,92.05,92.05,91.67,91.94,375138.0,91.8892,91.8892,91.5098,91.7794,375138.0
2022-03-18 10:30:00,91.91,91.95,91.3,91.38,320224.0,91.7494,91.7894,91.1405,91.2203,320224.0
2022-03-18 10:40:00,91.38,91.38,91.03,91.06,284761.0,91.2203,91.2203,90.871,90.9009,284761.0
2022-03-18 10:50:00,91.06,91.52,90.83,91.39,304768.0,90.9009,91.3601,90.6713,91.2303,304768.0
2022-03-18 11:00:00,91.39,91.51,91.23,91.48,248259.0,91.2303,91.3501,91.0706,91.3202,248259.0
2022-03-18 11:10:00,91.47,91.79,91.29,91.73,265019.0,91.3102,91.6296,91.1305,91.5697,265019.0
2022-03-18 11:20:00,91.71,91.8,91.4,91.42,131921.0,91.5498,91.6396,91.2403,91.2603,131921.0
2022-03-18 11:30:00,91.44,91.76,91.16,91.61,282426.0,91.2802,91.5997,91.0007,91.4499,282426.0
2022-03-18 11:40:00,91.63,91.75,91.51,91.69,159439.0,91.4699,91.5897,91.3501,91.5298,159439.0
2022-03-18 11:50:00,91.7,91.83,91.4,91.48,172012.0,91.5398,91.6696,91.2403,91.3202,172012.0
2022-03-18 12:00:00,91.47,91.73,91.38,91.54,127210.0,91.3102,91.5697,91.2203,91.3801,127210.0
2022-03-18 12:10:00,91.55,91.81,91.4,91.75,166709.0,91.3901,91.6496,91.2403,91.5897,166709.0
2022-03-18 12:20:00,91.73,91.74,91.5,91.66,96969.0,91.5697,91.5797,91.3401,91.4999,96969.0
2022-03-18 12:30:00,91.65,92.0,91.58,91.98,216685.0,91.4899,91.8393,91.42,91.8193,216685.0
2022-03-18 12:40:00,91.99,92.15,91.89,91.91,150294.0,91.8293,91.989,91.7295,91.7494,150294.0
2022-03-18 12:50:00,91.96,92.07,91.87,91.92,196753.0,91.7993,91.9091,91.7095,91.7594,196753.0
2022-03-18 13:00:00,91.91,92.11,91.74,91.99,131778.0,91.7494,91.9491,91.5797,91.8293,131778.0
2022-03-18 13:10:00,91.98,92.12,91.86,92.0,128220.0,91.8193,91.9591,91.6995,91.8393,128220.0
2022-03-18 13:20:00,91.99,92.23,91.88,92.23,139361.0,91.8293,92.0689,91.7195,92.0689,139361.0
2022-03-18 13:30:00,92.22,92.36,92.17,92.23,180279.0,92.0589,92.1986,92.009,92.0689,180279.0
2022-03-18 13:40:00,92.23,92.31,92.1,92.18,120503.0,92.0689,92.1487,91.9391,92.019,120503.0
2022-03-18 13:50:00,92.18,92.41,92.06,92.22,154586.0,92.019,92.2486,91.8992,92.0589,154586.0
2022-03-18 14:00:00,92.23,92.27,91.9,91.92,136772.0,92.0689,92.1088,91.7394,91.7594,136772.0
2022-03-18 14:10:00,91.91,91.98,91.65,91.95,100507.0,91.7494,91.8193,91.4899,91.7894,100507.0
2022-03-18 14:20:00,91.94,92.04,91.67,91.68,133297.0,91.7794,91.8792,91.5098,91.5198,133297.0
2022-03-18 14:30:00,91.69,91.87,91.56,91.87,167476.0,91.5298,91.7095,91.4,91.7095,167476.0
2022-03-18 14:40:00,91.85,92.0,91.7,91.84,112258.0,91.6895,91.8393,91.5398,91.6795,112258.0
2022-03-18 14:50:00,91.85,92.01,91.85,91.87,136693.0,91.6895,91.8492,91.6895,91.7095,136693.0
2022-03-18 15:00:00,91.87,92.09,91.83,91.93,167611.0,91.7095,91.9291,91.6696,91.7694,167611.0
2022-03-18 15:10:00,91.92,92.0,91.72,91.96,216137.0,91.7594,91.8393,91.5598,91.7993,216137.0
2022-03-18 15:20:00,91.97,92.02,91.78,91.96,160412.0,91.8093,91.8592,91.6197,91.7993,160412.0
2022-03-18 15:30:00,91.96,92.27,91.78,91.8,400441.0,91.7993,92.1088,91.6197,91.6396,400441.0
2022-03-18 15:40:00,91.81,92.0,91.65,91.66,457113.0,91.6496,91.8393,91.4899,91.4999,457113.0
2022-03-18 15:50:00,91.65,92.27,91.63,92.1,1536334.0,91.4899,92.1088,91.4699,91.9391,1536334.0
2022-03-21 09:30:00,91.79,91.85,90.67,91.22,546540.0,91.6296,91.6895,90.5116,91.0606,546540.0
2022-03-21 09:40:00,91.2,91.74,90.37,90.49,377677.0,91.0407,91.5797,90.2121,90.3319,377677.0
2022-03-21 09:50:00,90.54,90.83,89.65,90.26,323077.0,90.3818,90.6713,89.4934,90.1023,323077.0
2022-03-21 10:00:00,90.29,90.54,90.06,90.45,173335.0,90.1323,90.3818,89.9027,90.292,173335.0
2022-03-21 10:10:00,90.44,90.58,90.14,90.18,163859.0,90.282,90.4217,89.9825,90.0224,163859.0
2022-03-21 10:20:00,90.19,90.23,89.73,89.77,213616.0,90.0324,90.0724,89.5732,89.6132,213616.0
2022-03-21 10:30:00,89.76,90.51,89.69,90.5,168827.0,89.6032,90.3519,89.5333,90.3419,168827.0
2022-03-21 10:40:00,90.45,90.55,90.01,90.21,155793.0,90.292,90.3918,89.8527,90.0524,155793.0
2022-03-21 10:50:00,90.21,90.76,90.17,90.75,147547.0,90.0524,90.6014,90.0125,90.5915,147547.0
2022-03-21 11:00:00,90.71,90.8,90.29,90.48,109921.0,90.5515,90.6414,90.1323,90.3219,109921.0
2022-03-21 11:10:00,90.48,91.12,90.48,90.9,122615.0,90.3219,90.9608,90.3219,90.7412,122615.0
2022-03-21 11:20:00,90.91,90.92,90.64,90.68,170861.0,90.7512,90.7612,90.4816,90.5216,170861.0
2022-03-21 11:30:00,90.69,91.01,90.5,91.01,131067.0,90.5316,90.851,90.3419,90.851,131067.0
2022-03-21 11:40:00,91.03,91.1,90.79,90.87,109110.0,90.871,90.9408,90.6314,90.7112,109110.0
2022-03-21 11:50:00,90.89,91.29,90.82,91.18,144070.0,90.7312,91.1305,90.6613,91.0207,144070.0
2022-03-21 12:00:00,91.2,91.28,90.64,90.95,109205.0,91.0407,91.1205,90.4816,90.7911,109205.0
2022-03-21 12:10:00,90.95,91.08,90.8,91.0,89830.0,90.7911,90.9209,90.6414,90.841,89830.0
2022-03-21 12:20:00,91.01,91.31,90.95,90.99,88180.0,90.851,91.1505,90.7911,90.831,88180.0
2022-03-21 12:30:00,91.0,91.0,89.92,90.16,378599.0,90.841,90.841,89.7629,90.0025,378599.0
2022-03-21 12:40:00,90.16,90.46,90.03,90.37,193706.0,90.0025,90.302,89.8727,90.2121,193706.0
2022-03-21 12:50:00,90.38,90.38,89.64,89.69,251240.0,90.2221,90.2221,89.4834,89.5333,251240.0
2022-03-21 13:00:00,89.7,89.84,89.48,89.71,268167.0,89.5433,89.683,89.3237,89.5533,268167.0
2022-03-21 13:10:00,89.74,89.75,89.07,89.09,122192.0,89.5832,89.5932,88.9144,88.9344,122192.0
2022-03-21 13:20:00,89.09,89.39,89.05,89.05,150520.0,88.9344,89.2338,88.8944,88.8944,150520.0
2022-03-21 13:30:00,89.05,89.35,89.0,89.13,138941.0,88.8944,89.1939,88.8445,88.9743,138941.0
2022-03-21 13:40:00,89.13,89.19,88.88,88.98,134139.0,88.9743,89.0342,88.7247,88.8245,134139.0
2022-03-21 13:50:00,89.0,89.18,88.87,89.16,92915.0,88.8445,89.0242,88.7147,89.0042,92915.0
2022-03-21 14:00:00,89.16,89.18,88.74,89.06,197463.0,89.0042,89.0242,88.585,88.9044,197463.0
2022-03-21 14:10:00,89.03,89.06,88.72,88.85,262581.0,88.8745,88.9044,88.565,88.6948,262581.0
2022-03-21 14:20:00,88.85,89.53,88.85,89.43,243908.0,88.6948,89.3736,88.6948,89.2738,243908.0
2022-03-21 14:30:00,89.41,89.43,89.13,89.28,149345.0,89.2538,89.2738,88.9743,89.124,149345.0
2022-03-21 14:40:00,89.27,89.37,89.09,89.2,116497.0,89.114,89.2139,88.9344,89.0442,116497.0
2022-03-21 14:50:00,89.2,89.24,88.77,88.79,122735.0,89.0442,89.0841,88.6149,88.6349,122735.0
2022-03-21 15:00:00,88.78,88.95,88.73,88.83,138841.0,88.6249,88.7946,88.575,88.6748,138841.0
2022-03-21 15:10:00,88.83,89.2,88.8,88.96,144178.0,88.6748,89.0442,88.6449,88.8046,144178.0
2022-03-21 15:20:00,88.95,89.14,88.93,89.09,258101.0,88.7946,88.9843,88.7746,88.9344,258101.0
2022-03-21 15:30:00,89.09,89.29,88.92,88.92,249281.0,88.9344,89.134,88.7646,88.7646,249281.0
2022-03-21 15:40:00,88.91,88.94,88.46,88.49,351091.0,88.7547,88.7846,88.3055,88.3354,351091.0
2022-03-21 15:50:00,88.5,89.05,88.49,89.02,1293956.0,88.3454,88.8944,88.3354,88.8645,1293956.0
2022-03-22 09:30:00,89.2,90.1,88.87,90.02,511054.0,89.0442,89.9426,88.7147,89.8627,511054.0
2022-03-22 09:40:00,90.01,90.12,89.53,89.7,415389.0,89.8527,89.9626,89.3736,89.5433,415389.0
2022-03-22 09:50:00,89.68,90.73,89.37,90.68,235670.0,89.5233,90.5715,89.2139,90.5216,235670.0
2022-03-22 10:00:00,90.71,91.09,90.47,90.84,396812.0,90.5515,90.9309,90.3119,90.6813,396812.0
2022-03-22 10:10:00,90.75,90.82,90.22,90.5,195682.0,90.5915,90.6613,90.0624,90.3419,195682.0
2022-03-22 10:20:00,90.52,90.88,90.41,90.43,159686.0,90.3619,90.7212,90.252,90.272,159686.0
2022-03-22 10:30:00,90.42,90.84,90.41,90.48,109037.0,90.262,90.6813,90.252,90.3219,109037.0
2022-03-22 10:40:00,90.48,90.93,90.31,90.84,145245.0,90.3219,90.7711,90.1522,90.6813,145245.0
2022-03-22 10:50:00,90.86,90.98,90.72,90.91,200767.0,90.7013,90.821,90.5615,90.7512,200767.0
2022-03-22 11:00:00,90.94,90.95,90.55,90.87,107807.0,90.7811,90.7911,90.3918,90.7112,107807.0
2022-03-22 11:10:00,90.85,91.22,90.83,91.21,159676.0,90.6913,91.0606,90.6713,91.0506,159676.0
2022-03-22 11:20:00,91.2,91.28,90.97,91.11,201373.0,91.0407,91.1205,90.8111,90.9508,201373.0
2022-03-22 11:30:00,91.1,91.26,90.82,91.25,97616.0,90.9408,91.1006,90.6613,91.0906,97616.0
2022-03-22 11:40:00,91.25,91.41,91.13,91.26,165152.0,91.0906,91.2503,90.9708,91.1006,165152.0
2022-03-22 11:50:00,91.26,91.47,91.22,91.23,77057.0,91.1006,91.3102,91.0606,91.0706,77057.0
2022-03-22 12:00:00,91.23,91.24,90.84,91.06,108824.0,91.0706,91.0806,90.6813,90.9009,108824.0
2022-03-22 12:10:00,91.06,91.13,90.9,91.07,85795.0,90.9009,90.9708,90.7412,90.9109,85795.0
2022-03-22 12:20:00,91.08,91.12,90.62,90.76,115405.0,90.9209,90.9608,90.4617,90.6014,115405.0
2022-03-22 12:30:00,90.77,91.11,90.65,91.04,81673.0,90.6114,90.9508,90.4916,90.8809,81673.0
2022-03-22 12:40:00,91.05,91.23,90.86,91.23,68297.0,90.8909,91.0706,90.7013,91.0706,68297.0
2022-03-22 12:50:00,91.23,91.32,91.04,91.14,75639.0,91.0706,91.1605,90.8809,90.9808,75639.0
2022-03-22 13:00:00,91.11,91.41,91.08,91.35,80156.0,90.9508,91.2503,90.9209,91.1904,80156.0
2022-03-22 13:10:00,91.34,91.48,91.23,91.41,74083.0,91.1804,91.3202,91.0706,91.2503,74083.0
2022-03-22 13:20:00,91.4,91.44,91.22,91.42,96358.0,91.2403,91.2802,91.0606,91.2603,96358.0
2022-03-22 13:30:00,91.42,91.73,91.4,91.7,124638.0,91.2603,91.5697,91.2403,91.5398,124638.0
2022-03-22 13:40:00,91.72,91.83,91.46,91.8,125427.0,91.5598,91.6696,91.3002,91.6396,125427.0
2022-03-22 13:50:00,91.8,91.97,91.75,91.93,143312.0,91.6396,91.8093,91.5897,91.7694,143312.0
2022-03-22 14:00:00,91.93,91.98,91.74,91.88,164523.0,91.7694,91.8193,91.5797,91.7195,164523.0
2022-03-22 14:10:00,91.89,92.1,91.88,92.05,187363.0,91.7295,91.9391,91.7195,91.8892,187363.0
2022-03-22 14:20:00,92.06,92.07,91.73,92.02,260368.0,91.8992,91.9091,91.5697,91.8592,260368.0
2022-03-22 14:30:00,92.02,92.26,91.88,92.2,160201.0,91.8592,92.0988,91.7195,92.0389,160201.0
2022-03-22 14:40:00,92.19,92.25,92.01,92.07,138140.0,92.0289,92.0888,91.8492,91.9091,138140.0
2022-03-22 14:50:00,92.08,92.36,91.97,92.33,177752.0,91.9191,92.1986,91.8093,92.1687,177752.0
2022-03-22 15:00:00,92.32,92.48,92.23,92.34,238130.0,92.1587,92.3184,92.0689,92.1787,238130.0
2022-03-22 15:10:00,92.34,92.48,92.21,92.4,377738.0,92.1787,92.3184,92.0489,92.2386,377738.0
2022-03-22 15:20:00,92.4,92.43,92.08,92.2,328305.0,92.2386,92.2685,91.9191,92.0389,328305.0
2022-03-22 15:30:00,92.2,92.21,91.98,92.02,323034.0,92.0389,92.0489,91.8193,91.8592,323034.0
2022-03-22 15:40:00,92.01,92.33,91.91,92.31,467431.0,91.8492,92.1687,91.7494,92.1487,467431.0
2022-03-22 15:50:00,92.31,92.46,91.96,92.21,1071832.0,92.1487,92.2985,91.7993,92.0489,1071832.0
2022-03-23 09:30:00,91.36,91.74,90.74,90.99,439655.0,91.2004,91.5797,90.5815,90.831,439655.0
2022-03-23 09:40:00,90.98,91.15,90.45,90.48,361319.0,90.821,90.9908,90.292,90.3219,361319.0
2022-03-23 09:50:00,90.49,90.85,90.35,90.61,263509.0,90.3319,90.6913,90.1921,90.4517,263509.0
2022-03-23 10:00:00,90.6,90.76,90.28,90.66,196639.0,90.4417,90.6014,90.1223,90.5016,196639.0
2022-03-23 10:10:00,90.67,91.28,90.41,91.27,214570.0,90.5116,91.1205,90.252,91.1105,214570.0
2022-03-23 10:20:00,91.26,91.27,90.75,91.08,279414.0,91.1006,91.1105,90.5915,90.9209,279414.0
2022-03-23 10:30:00,91.05,91.69,91.05,91.69,407436.0,90.8909,91.5298,90.8909,91.5298,407436.0
2022-03-23 10:40:00,91.7,91.8,91.41,91.62,182687.0,91.5398,91.6396,91.2503,91.4599,182687.0
2022-03-23 10:50:00,91.63,91.8,91.15,91.77,141030.0,91.4699,91.6396,90.9908,91.6097,141030.0
2022-03-23 11:00:00,91.8,92.16,91.73,91.97,151215.0,91.6396,91.999,91.5697,91.8093,151215.0
2022-03-23 11:10:00,91.95,92.18,91.87,92.15,79064.0,91.7894,92.019,91.7095,91.989,79064.0
2022-03-23 11:20:00,92.17,92.31,92.12,92.22,231608.0,92.009,92.1487,91.9591,92.0589,231608.0
2022-03-23 11:30:00,92.22,92.55,92.11,92.54,226429.0,92.0589,92.3883,91.9491,92.3783,226429.0
2022-03-23 11:40:00,92.56,92.67,92.23,92.59,108765.0,92.3983,92.5081,92.0689,92.4282,108765.0
2022-03-23 11:50:00,92.59,92.96,92.58,92.82,127474.0,92.4282,92.7976,92.4183,92.6578,127474.0
2022-03-23 12:00:00,92.83,93.09,92.52,92.57,241250.0,92.6678,92.9274,92.3584,92.4083,241250.0
2022-03-23 12:10:00,92.56,92.86,92.24,92.79,221210.0,92.3983,92.6978,92.0788,92.6279,221210.0
2022-03-23 12:20:00,92.77,92.93,92.6,92.67,139276.0,92.6079,92.7676,92.4382,92.5081,139276.0
2022-03-23 12:30:00,92.67,92.83,92.42,92.79,148541.0,92.5081,92.6678,92.2585,92.6279,148541.0
2022-03-23 12:40:00,92.78,92.91,92.29,92.5,202545.0,92.6179,92.7477,92.1288,92.3384,202545.0
2022-03-23 12:50:00,92.48,92.73,92.44,92.64,106209.0,92.3184,92.568,92.2785,92.4781,106209.0
2022-03-23 13:00:00,92.63,92.72,92.28,92.42,95619.0,92.4682,92.558,92.1188,92.2585,95619.0
2022-03-23 13:10:00,92.41,92.48,91.93,91.95,111343.0,92.2486,92.3184,91.7694,91.7894,111343.0
2022-03-23 13:20:00,91.99,92.04,91.4,91.42,415325.0,91.8293,91.8792,91.2403,91.2603,415325.0
2022-03-23 13:30:00,91.42,91.72,91.35,91.65,205346.0,91.2603,91.5598,91.1904,91.4899,205346.0
2022-03-23 13:40:00,91.61,91.62,91.25,91.33,122506.0,91.4499,91.4599,91.0906,91.1704,122506.0
2022-03-23 13:50:00,91.29,91.88,91.23,91.8,107781.0,91.1305,91.7195,91.0706,91.6396,107781.0
2022-03-23 14:00:00,91.81,91.81,91.21,91.28,97240.0,91.6496,91.6496,91.0506,91.1205,97240.0
2022-03-23 14:10:00,91.29,91.34,91.05,91.27,137455.0,91.1305,91.1804,90.8909,91.1105,137455.0
2022-03-23 14:20:00,91.28,91.32,91.0,91.13,99853.0,91.1205,91.1605,90.841,90.9708,99853.0
2022-03-23 14:30:00,91.13,91.15,90.73,90.91,89342.0,90.9708,90.9908,90.5715,90.7512,89342.0
2022-03-23 14:40:00,90.93,91.18,90.82,91.13,144874.0,90.7711,91.0207,90.6613,90.9708,144874.0
2022-03-23 14:50:00,91.15,91.2,90.51,90.51,124004.0,90.9908,91.0407,90.3519,90.3519,124004.0
2022-03-23 15:00:00,90.51,90.72,90.42,90.45,129112.0,90.3519,90.5615,90.262,90.292,129112.0
2022-03-23 15:10:00,90.44,90.56,90.25,90.25,105558.0,90.282,90.4018,90.0923,90.0923,105558.0
2022-03-23 15:20:00,90.25,90.53,90.21,90.37,190907.0,90.0923,90.3718,90.0524,90.2121,190907.0
2022-03-23 15:30:00,90.36,90.62,90.32,90.55,196388.0,90.2021,90.4617,90.1622,90.3918,196388.0
2022-03-23 15:40:00,90.55,90.74,90.32,90.56,286812.0,90.3918,90.5815,90.1622,90.4018,286812.0
2022-03-23 15:50:00,90.55,90.58,89.87,89.97,662566.0,90.3918,90.4217,89.713,89.8128,662566.0
2022-03-24 09:30:00,90.51,90.83,89.77,90.03,585092.0,90.3519,90.6713,89.6132,89.8727,585092.0
2022-03-24 09:40:00,90.04,90.53,89.52,89.52,321754.0,89.8827,90.3718,89.3636,89.3636,321754.0
2022-03-24 09:50:00,89.51,90.14,89.37,89.79,252328.0,89.3536,89.9825,89.2139,89.6331,252328.0
2022-03-24 10:00:00,89.79,90.51,89.79,89.84,180288.0,89.6331,90.3519,89.6331,89.683,180288.0
2022-03-24 10:10:00,89.85,89.85,89.01,89.2,191554.0,89.693,89.693,88.8545,89.0442,191554.0
2022-03-24 10:20:00,89.17,89.6,89.06,89.52,186548.0,89.0142,89.4435,88.9044,89.3636,186548.0
2022-03-24 10:30:00,89.51,90.06,89.32,89.77,176208.0,89.3536,89.9027,89.1639,89.6132,176208.0
2022-03-24 10:40:00,89.76,90.23,89.57,90.19,131216.0,89.6032,90.0724,89.4135,90.0324,131216.0
2022-03-24 10:50:00,90.2,90.38,89.96,90.38,126326.0,90.0424,90.2221,89.8028,90.2221,126326.0
2022-03-24 11:00:00,90.39,90.87,90.32,90.49,235837.0,90.2321,90.7112,90.1622,90.3319,235837.0
2022-03-24 11:10:00,90.47,90.69,90.45,90.51,112119.0,90.3119,90.5316,90.292,90.3519,112119.0
2022-03-24 11:20:00,90.49,90.9,90.4,90.69,175632.0,90.3319,90.7412,90.2421,90.5316,175632.0
2022-03-24 11:30:00,90.7,90.76,90.53,90.71,114312.0,90.5415,90.6014,90.3718,90.5515,114312.0
2022-03-24 11:40:00,90.7,91.07,90.67,90.9,177163.0,90.5415,90.9109,90.5116,90.7412,177163.0
2022-03-24 11:50:00,90.89,90.99,90.76,90.93,115157.0,90.7312,90.831,90.6014,90.7711,115157.0
2022-03-24 12:00:00,90.93,90.93,90.41,90.49,133484.0,90.7711,90.7711,90.252,90.3319,133484.0
2022-03-24 12:10:00,90.48,90.98,90.48,90.97,84169.0,90.3219,90.821,90.3219,90.8111,84169.0
2022-03-24 12:20:00,90.97,91.11,90.73,90.79,96202.0,90.8111,90.9508,90.5715,90.6314,96202.0
2022-03-24 12:30:00,90.8,91.01,90.6,90.95,75902.0,90.6414,90.851,90.4417,90.7911,75902.0
2022-03-24 12:40:00,90.96,91.08,90.86,90.96,200630.0,90.8011,90.9209,90.7013,90.8011,200630.0
2022-03-24 12:50:00,90.97,91.27,90.92,91.23,147949.0,90.8111,91.1105,90.7612,91.0706,147949.0
2022-03-24 13:00:00,91.24,91.37,91.04,91.05,106571.0,91.0806,91.2104,90.8809,90.8909,106571.0
2022-03-24 13:10:00,91.07,91.43,91.05,91.4,86109.0,90.9109,91.2703,90.8909,91.2403,86109.0
2022-03-24 13:20:00,91.39,91.44,91.21,91.21,79333.0,91.2303,91.2802,91.0506,91.0506,79333.0
2022-03-24 13:30:00,91.2,91.26,91.09,91.17,76946.0,91.0407,91.1006,90.9309,91.0107,76946.0
2022-03-24 13:40:00,91.16,91.35,91.15,91.24,79042.0,91.0007,91.1904,90.9908,91.0806,79042.0
2022-03-24 13:50:00,91.23,91.34,91.16,91.27,75854.0,91.0706,91.1804,91.0007,91.1105,75854.0
2022-03-24 14:00:00,91.27,91.56,91.25,91.34,99822.0,91.1105,91.4,91.0906,91.1804,99822.0
2022-03-24 14:10:00,91.33,91.36,91.12,91.33,96701.0,91.1704,91.2004,90.9608,91.1704,96701.0
2022-03-24 14:20:00,91.33,91.42,91.15,91.39,91238.0,91.1704,91.2603,90.9908,91.2303,91238.0
2022-03-24 14:30:00,91.4,91.5,91.32,91.39,80821.0,91.2403,91.3401,91.1605,91.2303,80821.0
2022-03-24 14:40:00,91.38,91.51,91.3,91.34,79540.0,91.2203,91.3501,91.1405,91.1804,79540.0
2022-03-24 14:50:00,91.34,91.82,91.34,91.67,174892.0,91.1804,91.6596,91.1804,91.5098,174892.0
2022-03-24 15:00:00,91.68,91.71,91.41,91.58,114473.0,91.5198,91.5498,91.2503,91.42,114473.0
2022-03-24 15:10:00,91.57,91.57,91.29,91.56,123272.0,91.41,91.41,91.1305,91.4,123272.0
2022-03-24 15:20:00,91.55,91.71,91.52,91.62,113091.0,91.3901,91.5498,91.3601,91.4599,113091.0
2022-03-24 15:30:00,91.62,91.72,91.42,91.46,255322.0,91.4599,91.5598,91.2603,91.3002,255322.0
2022-03-24 15:40:00,91.46,91.56,91.22,91.5,221049.0,91.3002,91.4,91.0606,91.3401,221049.0
2022-03-24 15:50:00,91.51,91.94,91.38,91.82,755794.0,91.3501,91.7794,91.2203,91.6596,755794.0
2022-03-25 09:30:00,91.77,91.82,90.42,90.51,609604.0,91.6097,91.6596,90.262,90.3519,609604.0
2022-03-25 09:40:00,90.49,90.81,90.21,90.35,376217.0,90.3319,90.6513,90.0524,90.1921,376217.0
2022-03-25 09:50:00,90.38,91.0,90.19,90.29,209176.0,90.2221,90.841,90.0324,90.1323,209176.0
2022-03-25 10:00:00,90.25,90.51,90.2,90.23,170711.0,90.0923,90.3519,90.0424,90.0724,170711.0
2022-03-25 10:10:00,90.22,90.29,89.84,90.24,272589.0,90.0624,90.1323,89.683,90.0823,272589.0
2022-03-25 10:20:00,90.25,90.54,90.22,90.23,240347.0,90.0923,90.3818,90.0624,90.0724,240347.0
2022-03-25 10:30:00,90.21,90.68,90.17,90.59,201951.0,90.0524,90.5216,90.0125,90.4317,201951.0
2022-03-25 10:40:00,90.58,91.01,90.44,90.83,153350.0,90.4217,90.851,90.282,90.6713,153350.0
2022-03-25 10:50:00,90.81,90.9,90.53,90.8,130083.0,90.6513,90.7412,90.3718,90.6414,130083.0
2022-03-25 11:00:00,90.81,90.85,89.98,90.0,257162.0,90.6513,90.6913,89.8228,89.8428,257162.0
2022-03-25 11:10:00,90.01,90.17,89.78,89.99,205377.0,89.8527,90.0125,89.6231,89.8328,205377.0
2022-03-25 11:20:00,90.0,90.0,89.45,89.51,176712.0,89.8428,89.8428,89.2937,89.3536,176712.0
2022-03-25 11:30:00,89.5,89.96,89.49,89.71,160529.0,89.3436,89.8028,89.3337,89.5533,160529.0
2022-03-25 11:40:00,89.7,89.94,89.69,89.82,170127.0,89.5433,89.7829,89.5333,89.6631,170127.0
2022-03-25 11:50:00,89.85,90.08,89.65,89.71,109457.0,89.693,89.9226,89.4934,89.5533,109457.0
2022-03-25 12:00:00,89.7,89.88,89.49,89.87,140386.0,89.5433,89.723,89.3337,89.713,140386.0
2022-03-25 12:10:00,89.86,90.12,89.82,90.07,94252.0,89.703,89.9626,89.6631,89.9126,94252.0
2022-03-25 12:20:00,90.06,90.31,89.89,90.18,135377.0,89.9027,90.1522,89.733,90.0224,135377.0
2022-03-25 12:30:00,90.2,90.25,89.84,89.93,61230.0,90.0424,90.0923,89.683,89.7729,61230.0
2022-03-25 12:40:00,89.92,90.07,89.66,89.94,61298.0,89.7629,89.9126,89.5034,89.7829,61298.0
2022-03-25 12:50:00,89.93,90.09,89.77,90.02,68468.0,89.7729,89.9326,89.6132,89.8627,68468.0
2022-03-25 13:00:00,90.02,90.19,89.93,90.15,44731.0,89.8627,90.0324,89.7729,89.9925,44731.0
2022-03-25 13:10:00,90.15,90.37,89.97,90.31,211854.0,89.9925,90.2121,89.8128,90.1522,211854.0
2022-03-25 13:20:00,90.33,90.33,89.65,89.77,107767.0,90.1722,90.1722,89.4934,89.6132,107767.0
2022-03-25 13:30:00,89.76,89.92,89.65,89.72,88724.0,89.6032,89.7629,89.4934,89.5633,88724.0
2022-03-25 13:40:00,89.73,89.96,89.65,89.95,57393.0,89.5732,89.8028,89.4934,89.7928,57393.0
2022-03-25 13:50:00,89.97,90.28,89.89,90.27,84188.0,89.8128,90.1223,89.733,90.1123,84188.0
2022-03-25 14:00:00,90.27,90.37,90.17,90.24,91381.0,90.1123,90.2121,90.0125,90.0823,91381.0
2022-03-25 14:10:00,90.25,90.29,90.11,90.14,91423.0,90.0923,90.1323,89.9526,89.9825,91423.0
2022-03-25 14:20:00,90.14,90.41,90.14,90.39,80094.0,89.9825,90.252,89.9825,90.2321,80094.0
2022-03-25 14:30:00,90.44,90.58,90.35,90.53,73193.0,90.282,90.4217,90.1921,90.3718,73193.0
2022-03-25 14:40:00,90.54,90.56,90.35,90.42,64156.0,90.3818,90.4018,90.1921,90.262,64156.0
2022-03-25 14:50:00,90.43,90.56,90.21,90.32,130449.0,90.272,90.4018,90.0524,90.1622,130449.0
2022-03-25 15:00:00,90.32,90.42,89.9,90.0,120524.0,90.1622,90.262,89.7429,89.8428,120524.0
2022-03-25 15:10:00,90.0,90.13,89.75,89.77,94833.0,89.8428,89.9725,89.5932,89.6132,94833.0
2022-03-25 15:20:00,89.78,89.78,89.47,89.5,171987.0,89.6231,89.6231,89.3137,89.3436,171987.0
2022-03-25 15:30:00,89.48,89.63,89.35,89.45,148051.0,89.3237,89.4734,89.1939,89.2937,148051.0
2022-03-25 15:40:00,89.45,89.89,89.45,89.84,212293.0,89.2937,89.733,89.2937,89.683,212293.0
2022-03-25 15:50:00,89.85,89.87,89.49,89.65,676663.0,89.693,89.713,89.3337,89.4934,676663.0
2022-03-28 09:30:00,89.56,91.2,89.49,91.18,433189.0,89.4035,91.0407,89.3337,91.0207,433189.0
2022-03-28 09:40:00,91.16,91.23,90.45,90.45,291377.0,91.0007,91.0706,90.292,90.292,291377.0
2022-03-28 09:50:00,90.47,90.78,90.12,90.53,192278.0,90.3119,90.6214,89.9626,90.3718,192278.0
2022-03-28 10:00:00,90.52,90.56,90.04,90.2,157583.0,90.3619,90.4018,89.8827,90.0424,157583.0
2022-03-28 10:10:00,90.25,90.41,89.74,89.83,108955.0,90.0923,90.252,89.5832,89.6731,108955.0
2022-03-28 10:20:00,89.81,89.81,89.45,89.75,224514.0,89.6531,89.6531,89.2937,89.5932,224514.0
2022-03-28 10:30:00,89.73,90.24,89.73,89.93,229193.0,89.5732,90.0823,89.5732,89.7729,229193.0
2022-03-28 10:40:00,89.97,89.98,89.56,89.61,224579.0,89.8128,89.8228,89.4035,89.4534,224579.0
2022-03-28 10:50:00,89.59,89.69,89.26,89.43,137687.0,89.4335,89.5333,89.1041,89.2738,137687.0
2022-03-28 11:00:00,89.44,89.47,88.89,89.01,202174.0,89.2837,89.3137,88.7347,88.8545,202174.0
2022-03-28 11:10:00,88.99,89.21,88.95,89.17,112267.0,88.8345,89.0541,88.7946,89.0142,112267.0
2022-03-28 11:20:00,89.19,89.23,88.85,89.05,113935.0,89.0342,89.0741,88.6948,88.8944,113935.0
2022-03-28 11:30:00,89.06,89.07,88.51,88.58,144768.0,88.9044,88.9144,88.3554,88.4252,144768.0
2022-03-28 11:40:00,88.58,88.79,88.44,88.46,183855.0,88.4252,88.6349,88.2855,88.3055,183855.0
2022-03-28 11:50:00,88.45,88.54,88.18,88.22,168041.0,88.2955,88.3853,88.0259,88.0659,168041.0
2022-03-28 12:00:00,88.2,88.4,88.1,88.17,101049.0,88.0459,88.2456,87.9461,88.016,101049.0
2022-03-28 12:10:00,88.19,88.26,87.78,87.84,117325.0,88.0359,88.1058,87.6266,87.6865,117325.0
2022-03-28 12:20:00,87.85,88.21,87.85,88.17,87256.0,87.6965,88.0559,87.6965,88.016,87256.0
2022-03-28 12:30:00,88.16,88.49,88.11,88.47,86971.0,88.006,88.3354,87.9561,88.3154,86971.0
2022-03-28 12:40:00,88.46,88.48,88.06,88.14,216940.0,88.3055,88.3254,87.9062,87.986,216940.0
2022-03-28 12:50:00,88.16,88.6,88.14,88.43,69294.0,88.006,88.4452,87.986,88.2755,69294.0
2022-03-28 13:00:00,88.45,88.64,88.44,88.53,78289.0,88.2955,88.4851,88.2855,88.3753,78289.0
2022-03-28 13:10:00,88.53,88.79,88.51,88.7,104811.0,88.3753,88.6349,88.3554,88.545,104811.0
2022-03-28 13:20:00,88.7,89.21,88.68,89.09,229078.0,88.545,89.0541,88.5251,88.9344,229078.0
2022-03-28 13:30:00,89.1,89.29,89.04,89.08,84843.0,88.9443,89.134,88.8844,88.9244,84843.0
2022-03-28 13:40:00,89.08,89.18,88.74,88.87,78208.0,88.9244,89.0242,88.585,88.7147,78208.0
2022-03-28 13:50:00,88.87,89.01,88.69,88.98,90986.0,88.7147,88.8545,88.535,88.8245,90986.0
2022-03-28 14:00:00,88.98,89.02,88.7,88.85,120420.0,88.8245,88.8645,88.545,88.6948,120420.0
2022-03-28 14:10:00,88.85,88.95,88.35,88.42,163891.0,88.6948,88.7946,88.1956,88.2655,163891.0
2022-03-28 14:20:00,88.42,88.72,88.33,88.6,95490.0,88.2655,88.565,88.1757,88.4452,95490.0
2022-03-28 14:30:00,88.59,88.75,88.54,88.72,93202.0,88.4352,88.5949,88.3853,88.565,93202.0
2022-03-28 14:40:00,88.72,88.93,88.68,88.88,113538.0,88.565,88.7746,88.5251,88.7247,113538.0
2022-03-28 14:50:00,88.89,89.3,88.88,89.3,128499.0,88.7347,89.144,88.7247,89.144,128499.0
2022-03-28 15:00:00,89.3,89.31,88.99,89.09,82178.0,89.144,89.154,88.8345,88.9344,82178.0
2022-03-28 15:10:00,89.08,89.28,89.05,89.22,128224.0,88.9244,89.124,88.8944,89.0641,128224.0
2022-03-28 15:20:00,89.21,89.42,89.2,89.39,146566.0,89.0541,89.2638,89.0442,89.2338,146566.0
2022-03-28 15:30:00,89.38,89.45,89.04,89.08,214200.0,89.2238,89.2937,88.8844,88.9244,214200.0
2022-03-28 15:40:00,89.07,89.19,88.98,89.17,153374.0,88.9144,89.0342,88.8245,89.0142,153374.0
2022-03-28 15:50:00,89.17,89.74,88.93,89.67,349274.0,89.0142,89.5832,88.7746,89.5133,349274.0
2022-03-29 09:30:00,90.95,92.79,90.76,92.1,722666.0,90.7911,92.6279,90.6014,91.9391,722666.0
2022-03-29 09:40:00,92.09,92.53,91.76,92.1,390220.0,91.9291,92.3683,91.5997,91.9391,390220.0
2022-03-29 09:50:00,92.1,92.77,91.99,92.62,331174.0,91.9391,92.6079,91.8293,92.4582,331174.0
2022-03-29 10:00:00,92.71,92.71,91.64,91.73,327074.0,92.548,92.548,91.4799,91.5697,327074.0
2022-03-29 10:10:00,91.74,92.05,91.19,91.99,275362.0,91.5797,91.8892,91.0307,91.8293,275362.0
2022-03-29 10:20:00,91.98,92.6,91.9,92.6,212636.0,91.8193,92.4382,91.7394,92.4382,212636.0
2022-03-29 10:30:00,92.62,92.83,92.42,92.68,302934.0,92.4582,92.6678,92.2585,92.5181,302934.0
2022-03-29 10:40:00,92.65,93.39,92.64,93.35,273155.0,92.4881,93.2268,92.4781,93.1869,273155.0
2022-03-29 10:50:00,93.36,93.45,93.14,93.27,232853.0,93.1969,93.2867,92.9773,93.107,232853.0
2022-03-29 11:00:00,93.29,93.34,92.97,93.06,191270.0,93.127,93.1769,92.8076,92.8974,191270.0
2022-03-29 11:10:00,93.09,93.37,92.98,93.28,178392.0,92.9274,93.2069,92.8176,93.117,178392.0
2022-03-29 11:20:00,93.26,93.35,92.84,93.11,122115.0,93.0971,93.1869,92.6778,92.9473,122115.0
2022-03-29 11:30:00,93.06,93.18,92.82,92.99,150629.0,92.8974,93.0172,92.6578,92.8275,150629.0
2022-03-29 11:40:00,93.0,93.44,92.87,93.43,103644.0,92.8375,93.2768,92.7077,93.2668,103644.0
2022-03-29 11:50:00,93.42,93.43,93.18,93.27,213228.0,93.2568,93.2668,93.0172,93.107,213228.0
2022-03-29 12:00:00,93.27,93.29,92.81,93.14,105922.0,93.107,93.127,92.6479,92.9773,105922.0
2022-03-29 12:10:00,93.15,93.47,93.05,93.44,114927.0,92.9873,93.3067,92.8874,93.2768,114927.0
2022-03-29 12:20:00,93.42,93.46,92.9,92.99,128387.0,93.2568,93.2967,92.7377,92.8275,128387.0
2022-03-29 12:30:00,93.0,93.03,92.57,92.75,133439.0,92.8375,92.8675,92.4083,92.588,133439.0
2022-03-29 12:40:00,92.76,93.09,92.71,93.07,123441.0,92.5979,92.9274,92.548,92.9074,123441.0
2022-03-29 12:50:00,93.07,93.08,92.49,92.75,123751.0,92.9074,92.9174,92.3284,92.588,123751.0
2022-03-29 13:00:00,92.72,92.72,92.4,92.42,87295.0,92.558,92.558,92.2386,92.2585,87295.0
2022-03-29 13:10:00,92.42,92.74,92.42,92.63,98585.0,92.2585,92.578,92.2585,92.4682,98585.0
2022-03-29 13:20:00,92.64,92.77,92.47,92.56,88071.0,92.4781,92.6079,92.3084,92.3983,88071.0
2022-03-29 13:30:00,92.57,92.68,92.43,92.6,90685.0,92.4083,92.5181,92.2685,92.4382,90685.0
2022-03-29 13:40:00,92.6,92.96,92.59,92.84,105543.0,92.4382,92.7976,92.4282,92.6778,105543.0
2022-03-29 13:50:00,92.83,92.95,92.8,92.92,57941.0,92.6678,92.7876,92.6379,92.7577,57941.0
2022-03-29 14:00:00,92.94,93.0,92.64,92.76,90353.0,92.7776,92.8375,92.4781,92.5979,90353.0
2022-03-29 14:10:00,92.74,92.97,92.72,92.84,74671.0,92.578,92.8076,92.558,92.6778,74671.0
2022-03-29 14:20:00,92.84,93.2,92.78,93.18,203183.0,92.6778,93.0372,92.6179,93.0172,203183.0
2022-03-29 14:30:00,93.19,93.26,93.04,93.14,179427.0,93.0272,93.0971,92.8774,92.9773,179427.0
2022-03-29 14:40:00,93.14,93.39,93.05,93.34,148828.0,92.9773,93.2268,92.8874,93.1769,148828.0
2022-03-29 14:50:00,93.35,93.5,93.28,93.41,263572.0,93.1869,93.3366,93.117,93.2468,263572.0
2022-03-29 15:00:00,93.41,93.43,93.1,93.41,196351.0,93.2468,93.2668,92.9373,93.2468,196351.0
2022-03-29 15:10:00,93.4,93.46,93.19,93.41,229070.0,93.2368,93.2967,93.0272,93.2468,229070.0
2022-03-29 15:20:00,93.42,93.72,93.36,93.72,172751.0,93.2568,93.5563,93.1969,93.5563,172751.0
2022-03-29 15:30:00,93.73,93.91,93.65,93.67,289554.0,93.5662,93.7459,93.4864,93.5063,289554.0
2022-03-29 15:40:00,93.68,93.79,93.41,93.45,456178.0,93.5163,93.6261,93.2468,93.2867,456178.0
2022-03-29 15:50:00,93.44,93.64,93.08,93.59,1002377.0,93.2768,93.4764,92.9174,93.4265,1002377.0
2022-03-30 09:30:00,93.39,94.04,92.7,93.46,472392.0,93.2268,93.8757,92.538,93.2967,472392.0
2022-03-30 09:40:00,93.44,93.83,93.18,93.4,242755.0,93.2768,93.6661,93.0172,93.2368,242755.0
2022-03-30 09:50:00,93.39,93.76,93.08,93.61,172921.0,93.2268,93.5962,92.9174,93.4465,172921.0
2022-03-30 10:00:00,93.65,93.78,92.94,93.11,231820.0,93.4864,93.6162,92.7776,92.9473,231820.0
2022-03-30 10:10:00,93.12,93.82,93.12,93.66,312157.0,92.9573,93.6561,92.9573,93.4964,312157.0
2022-03-30 10:20:00,93.66,94.2,93.56,94.1,201932.0,93.4964,94.0354,93.3965,93.9356,201932.0
2022-03-30 10:30:00,94.11,94.52,93.83,94.5,237483.0,93.9456,94.3549,93.6661,94.3349,237483.0
2022-03-30 10:40:00,94.48,94.56,94.16,94.28,167208.0,94.3149,94.3948,93.9955,94.1153,167208.0
2022-03-30 10:50:00,94.29,94.47,93.81,93.93,178701.0,94.1253,94.305,93.6461,93.7659,178701.0
2022-03-30 11:00:00,93.92,94.26,93.55,93.55,189434.0,93.7559,94.0953,93.3866,93.3866,189434.0
2022-03-30 11:10:00,93.54,93.84,93.29,93.74,319471.0,93.3766,93.6761,93.127,93.5762,319471.0
2022-03-30 11:20:00,93.75,94.18,93.7,93.78,135363.0,93.5862,94.0155,93.5363,93.6162,135363.0
2022-03-30 11:30:00,93.79,94.16,93.79,94.1,177273.0,93.6261,93.9955,93.6261,93.9356,177273.0
2022-03-30 11:40:00,94.11,94.17,93.83,93.84,82282.0,93.9456,94.0055,93.6661,93.6761,82282.0
2022-03-30 11:50:00,93.84,94.08,93.82,93.88,69822.0,93.6761,93.9156,93.6561,93.716,69822.0
2022-03-30 12:00:00,93.87,94.09,93.52,93.7,121509.0,93.706,93.9256,93.3566,93.5363,121509.0
2022-03-30 12:10:00,93.68,93.74,93.58,93.64,58007.0,93.5163,93.5762,93.4165,93.4764,58007.0
2022-03-30 12:20:00,93.69,93.79,93.63,93.68,63876.0,93.5263,93.6261,93.4664,93.5163,63876.0
2022-03-30 12:30:00,93.69,93.82,93.44,93.74,86202.0,93.5263,93.6561,93.2768,93.5762,86202.0
2022-03-30 12:40:00,93.75,93.79,93.49,93.77,73755.0,93.5862,93.6261,93.3267,93.6062,73755.0
2022-03-30 12:50:00,93.79,93.89,93.63,93.66,63584.0,93.6261,93.726,93.4664,93.4964,63584.0
2022-03-30 13:00:00,93.67,93.69,93.3,93.37,99532.0,93.5063,93.5263,93.137,93.2069,99532.0
2022-03-30 13:10:00,93.37,93.46,93.09,93.09,92841.0,93.2069,93.2967,92.9274,92.9274,92841.0
2022-03-30 13:20:00,93.08,93.11,92.88,92.98,156253.0,92.9174,92.9473,92.7177,92.8176,156253.0
2022-03-30 13:30:00,92.95,93.19,92.81,92.82,134909.0,92.7876,93.0272,92.6479,92.6578,134909.0
2022-03-30 13:40:00,92.78,92.84,92.66,92.79,99425.0,92.6179,92.6778,92.4981,92.6279,99425.0
2022-03-30 13:50:00,92.78,92.85,92.51,92.53,83601.0,92.6179,92.6878,92.3484,92.3683,83601.0
2022-03-30 14:00:00,92.53,92.62,92.18,92.31,181628.0,92.3683,92.4582,92.019,92.1487,181628.0
2022-03-30 14:10:00,92.29,92.29,91.73,91.75,145563.0,92.1288,92.1288,91.5697,91.5897,145563.0
2022-03-30 14:20:00,91.75,91.8,91.39,91.47,213601.0,91.5897,91.6396,91.2303,91.3102,213601.0
2022-03-30 14:30:00,91.47,91.83,91.46,91.69,216079.0,91.3102,91.6696,91.3002,91.5298,216079.0
2022-03-30 14:40:00,91.69,91.71,91.19,91.22,120477.0,91.5298,91.5498,91.0307,91.0606,120477.0
2022-03-30 14:50:00,91.22,91.47,91.13,91.25,128326.0,91.0606,91.3102,90.9708,91.0906,128326.0
2022-03-30 15:00:00,91.29,91.3,90.85,90.89,270408.0,91.1305,91.1405,90.6913,90.7312,270408.0
2022-03-30 15:10:00,90.88,91.12,90.53,90.53,241385.0,90.7212,90.9608,90.3718,90.3718,241385.0
2022-03-30 15:20:00,90.52,90.69,90.34,90.68,305204.0,90.3619,90.5316,90.1822,90.5216,305204.0
2022-03-30 15:30:00,90.69,90.96,90.58,90.64,312208.0,90.5316,90.8011,90.4217,90.4816,312208.0
2022-03-30 15:40:00,90.63,90.98,90.46,90.95,263404.0,90.4717,90.821,90.302,90.7911,263404.0
2022-03-30 15:50:00,90.96,90.97,90.42,90.69,842982.0,90.8011,90.8111,90.262,90.5316,842982.0
2022-03-31 09:30:00,91.01,91.65,90.78,91.16,430974.0,90.851,91.4899,90.6214,91.0007,430974.0
2022-03-31 09:40:00,91.16,91.42,90.55,91.4,236374.0,91.0007,91.2603,90.3918,91.2403,236374.0
2022-03-31 09:50:00,91.39,92.04,91.32,91.84,351465.0,91.2303,91.8792,91.1605,91.6795,351465.0
2022-03-31 10:00:00,91.79,91.79,91.07,91.45,217668.0,91.6296,91.6296,90.9109,91.2902,217668.0
2022-03-31 10:10:00,91.47,91.96,91.27,91.77,138880.0,91.3102,91.7993,91.1105,91.6097,138880.0
2022-03-31 10:20:00,91.78,91.81,91.08,91.21,165743.0,91.6197,91.6496,90.9209,91.0506,165743.0
2022-03-31 10:30:00,91.23,91.37,90.99,91.22,162762.0,91.0706,91.2104,90.831,91.0606,162762.0
2022-03-31 10:40:00,91.22,91.53,91.04,91.41,125613.0,91.0606,91.3701,90.8809,91.2503,125613.0
2022-03-31 10:50:00,91.41,91.67,91.13,91.58,169426.0,91.2503,91.5098,90.9708,91.42,169426.0
2022-03-31 11:00:00,91.58,91.61,91.13,91.38,131179.0,91.42,91.4499,90.9708,91.2203,131179.0
2022-03-31 11:10:00,91.36,91.69,91.3,91.41,173659.0,91.2004,91.5298,91.1405,91.2503,173659.0
2022-03-31 11:20:00,91.38,91.43,90.99,91.14,89762.0,91.2203,91.2703,90.831,90.9808,89762.0
2022-03-31 11:30:00,91.1,91.21,91.01,91.05,59676.0,90.9408,91.0506,90.851,90.8909,59676.0
2022-03-31 11:40:00,91.05,91.31,90.86,90.93,70676.0,90.8909,91.1505,90.7013,90.7711,70676.0
2022-03-31 11:50:00,90.91,91.2,90.88,91.19,67530.0,90.7512,91.0407,90.7212,91.0307,67530.0
2022-03-31 12:00:00,91.18,91.22,91.01,91.05,48549.0,91.0207,91.0606,90.851,90.8909,48549.0
2022-03-31 12:10:00,91.05,91.13,90.88,91.13,60857.0,90.8909,90.9708,90.7212,90.9708,60857.0
2022-03-31 12:20:00,91.12,91.19,90.78,90.91,66870.0,90.9608,91.0307,90.6214,90.7512,66870.0
2022-03-31 12:30:00,90.92,90.95,90.51,90.74,101594.0,90.7612,90.7911,90.3519,90.5815,101594.0
2022-03-31 12:40:00,90.73,90.9,90.61,90.78,74109.0,90.5715,90.7412,90.4517,90.6214,74109.0
2022-03-31 12:50:00,90.8,90.82,90.63,90.66,61607.0,90.6414,90.6613,90.4717,90.5016,61607.0
2022-03-31 13:00:00,90.63,90.82,90.61,90.77,68512.0,90.4717,90.6613,90.4517,90.6114,68512.0
2022-03-31 13:10:00,90.72,90.76,90.59,90.73,58180.0,90.5615,90.6014,90.4317,90.5715,58180.0
2022-03-31 13:20:00,90.74,90.94,90.63,90.93,111382.0,90.5815,90.7811,90.4717,90.7711,111382.0
2022-03-31 13:30:00,90.93,91.04,90.8,90.81,108331.0,90.7711,90.8809,90.6414,90.6513,108331.0
2022-03-31 13:40:00,90.8,91.05,90.79,90.99,64556.0,90.6414,90.8909,90.6314,90.831,64556.0
2022-03-31 13:50:00,91.0,91.14,90.81,90.84,64922.0,90.841,90.9808,90.6513,90.6813,64922.0
2022-03-31 14:00:00,90.84,90.85,90.54,90.67,94428.0,90.6813,90.6913,90.3818,90.5116,94428.0
2022-03-31 14:10:00,90.67,90.77,90.55,90.71,91385.0,90.5116,90.6114,90.3918,90.5515,91385.0
2022-03-31 14:20:00,90.69,90.84,90.65,90.74,68728.0,90.5316,90.6813,90.4916,90.5815,68728.0
2022-03-31 14:30:00,90.75,90.93,90.68,90.9,68530.0,90.5915,90.7711,90.5216,90.7412,68530.0
2022-03-31 14:40:00,90.92,90.98,90.74,90.76,87224.0,90.7612,90.821,90.5815,90.6014,87224.0
2022-03-31 14:50:00,90.76,90.92,90.71,90.89,87149.0,90.6014,90.7612,90.5515,90.7312,87149.0
2022-03-31 15:00:00,90.92,91.26,90.91,90.95,183078.0,90.7612,91.1006,90.7512,90.7911,183078.0
2022-03-31 15:10:00,90.95,90.95,90.67,90.71,147010.0,90.7911,90.7911,90.5116,90.5515,147010.0
2022-03-31 15:20:00,90.7,90.76,90.34,90.49,177104.0,90.5415,90.6014,90.1822,90.3319,177104.0
2022-03-31 15:30:00,90.48,90.51,90.22,90.3,255269.0,90.3219,90.3519,90.0624,90.1422,255269.0
2022-03-31 15:40:00,90.29,90.39,90.1,90.18,341402.0,90.1323,90.2321,89.9426,90.0224,341402.0
2022-03-31 15:50:00,90.17,90.27,89.87,89.98,1029215.0,90.0125,90.1123,89.713,89.8228,1029215.0
2022-04-01 09:30:00,90.38,91.64,90.2,91.34,520721.0,90.2221,91.4799,90.0424,91.1804,520721.0
2022-04-01 09:40:00,91.31,91.71,91.06,91.44,409583.0,91.1505,91.5498,90.9009,91.2802,409583.0
2022-04-01 09:50:00,91.41,92.04,91.15,92.02,324642.0,91.2503,91.8792,90.9908,91.8592,324642.0
2022-04-01 10:00:00,91.99,92.26,91.68,91.93,256587.0,91.8293,92.0988,91.5198,91.7694,256587.0
2022-04-01 10:10:00,91.97,92.12,91.68,91.71,290067.0,91.8093,91.9591,91.5198,91.5498,290067.0
2022-04-01 10:20:00,91.75,91.8,91.29,91.49,227340.0,91.5897,91.6396,91.1305,91.3302,227340.0
2022-04-01 10:30:00,91.49,92.45,91.44,92.31,284952.0,91.3302,92.2885,91.2802,92.1487,284952.0
2022-04-01 10:40:00,92.28,92.82,92.09,92.67,238861.0,92.1188,92.6578,91.9291,92.5081,238861.0
2022-04-01 10:50:00,92.67,92.92,92.51,92.73,183743.0,92.5081,92.7577,92.3484,92.568,183743.0
2022-04-01 11:00:00,92.7,93.0,92.56,92.93,131812.0,92.538,92.8375,92.3983,92.7676,131812.0
2022-04-01 11:10:00,92.91,93.17,92.59,92.59,202346.0,92.7477,93.0072,92.4282,92.4282,202346.0
2022-04-01 11:20:00,92.61,92.78,92.11,92.35,147494.0,92.4482,92.6179,91.9491,92.1887,147494.0
2022-04-01 11:30:00,92.37,92.41,91.58,91.72,169823.0,92.2086,92.2486,91.42,91.5598,169823.0
2022-04-01 11:40:00,91.73,92.0,91.59,91.9,116304.0,91.5697,91.8393,91.43,91.7394,116304.0
2022-04-01 11:50:00,91.89,92.08,91.59,91.67,125560.0,91.7295,91.9191,91.43,91.5098,125560.0
2022-04-01 12:00:00,91.65,91.66,91.38,91.57,105840.0,91.4899,91.4999,91.2203,91.41,105840.0
2022-04-01 12:10:00,91.61,91.65,91.18,91.22,154653.0,91.4499,91.4899,91.0207,91.0606,154653.0
2022-04-01 12:20:00,91.21,91.47,91.17,91.44,188877.0,91.0506,91.3102,91.0107,91.2802,188877.0
2022-04-01 12:30:00,91.43,91.43,90.96,91.23,120144.0,91.2703,91.2703,90.8011,91.0706,120144.0
2022-04-01 12:40:00,91.21,91.74,91.11,91.71,123101.0,91.0506,91.5797,90.9508,91.5498,123101.0
2022-04-01 12:50:00,91.73,91.85,91.6,91.7,121052.0,91.5697,91.6895,91.44,91.5398,121052.0
2022-04-01 13:00:00,91.69,91.79,91.5,91.65,95865.0,91.5298,91.6296,91.3401,91.4899,95865.0
2022-04-01 13:10:00,91.64,91.71,91.41,91.7,104594.0,91.4799,91.5498,91.2503,91.5398,104594.0
2022-04-01 13:20:00,91.71,91.81,91.57,91.7,85014.0,91.5498,91.6496,91.41,91.5398,85014.0
2022-04-01 13:30:00,91.65,91.99,91.61,91.94,129039.0,91.4899,91.8293,91.4499,91.7794,129039.0
2022-04-01 13:40:00,91.92,92.26,91.86,92.04,349410.0,91.7594,92.0988,91.6995,91.8792,349410.0
2022-04-01 13:50:00,92.04,92.23,91.91,92.13,124833.0,91.8792,92.0689,91.7494,91.969,124833.0
2022-04-01 14:00:00,92.1,92.34,92.01,92.22,121098.0,91.9391,92.1787,91.8492,92.0589,121098.0
2022-04-01 14:10:00,92.23,92.43,92.03,92.36,149734.0,92.0689,92.2685,91.8692,92.1986,149734.0
2022-04-01 14:20:00,92.37,92.51,92.18,92.49,137826.0,92.2086,92.3484,92.019,92.3284,137826.0
2022-04-01 14:30:00,92.49,92.64,92.36,92.52,141337.0,92.3284,92.4781,92.1986,92.3584,141337.0
2022-04-01 14:40:00,92.52,92.86,92.49,92.74,144215.0,92.3584,92.6978,92.3284,92.578,144215.0
2022-04-01 14:50:00,92.75,92.85,92.57,92.82,127752.0,92.588,92.6878,92.4083,92.6578,127752.0
2022-04-01 15:00:00,92.81,93.16,92.78,93.04,382404.0,92.6479,92.9972,92.6179,92.8774,382404.0
2022-04-01 15:10:00,93.03,93.12,92.8,92.8,208752.0,92.8675,92.9573,92.6379,92.6379,208752.0
2022-04-01 15:20:00,92.77,93.0,92.64,92.97,107684.0,92.6079,92.8375,92.4781,92.8076,107684.0
2022-04-01 15:30:00,92.98,93.12,92.8,92.93,247408.0,92.8176,92.9573,92.6379,92.7676,247408.0
2022-04-01 15:40:00,92.9,93.07,92.87,92.98,372477.0,92.7377,92.9074,92.7077,92.8176,372477.0
2022-04-01 15:50:00,92.99,93.46,92.99,93.36,954810.0,92.8275,93.2967,92.8275,93.1969,954810.0
2022-04-04 09:30:00,93.64,94.78,93.5,94.68,843778.0,93.4764,94.6144,93.3366,94.5146,843778.0
2022-04-04 09:40:00,94.69,94.9,94.31,94.49,338280.0,94.5246,94.7342,94.1452,94.3249,338280.0
2022-04-04 09:50:00,94.53,94.6,93.5,93.66,351567.0,94.3648,94.4347,93.3366,93.4964,351567.0
2022-04-04 10:00:00,93.65,93.78,93.34,93.78,364144.0,93.4864,93.6162,93.1769,93.6162,364144.0
2022-04-04 10:10:00,93.77,94.23,93.71,93.88,169049.0,93.6062,94.0654,93.5463,93.716,169049.0
2022-04-04 10:20:00,93.89,94.46,93.83,94.41,149193.0,93.726,94.295,93.6661,94.2451,149193.0
2022-04-04 10:30:00,94.44,94.77,94.27,94.6,254550.0,94.275,94.6044,94.1053,94.4347,254550.0
2022-04-04 10:40:00,94.61,94.65,94.3,94.57,155437.0,94.4447,94.4846,94.1352,94.4048,155437.0
2022-04-04 10:50:00,94.56,94.69,94.37,94.41,136620.0,94.3948,94.5246,94.2051,94.2451,136620.0
2022-04-04 11:00:00,94.41,94.96,94.39,94.94,571980.0,94.2451,94.7941,94.2251,94.7741,571980.0
2022-04-04 11:10:00,94.92,94.98,94.58,94.8,323632.0,94.7542,94.8141,94.4148,94.6344,323632.0
2022-04-04 11:20:00,94.8,95.18,94.65,95.11,225066.0,94.6344,95.0137,94.4846,94.9438,225066.0
2022-04-04 11:30:00,95.11,95.35,95.1,95.24,207074.0,94.9438,95.1834,94.9339,95.0736,207074.0
2022-04-04 11:40:00,95.23,95.38,95.16,95.35,191183.0,95.0636,95.2134,94.9937,95.1834,191183.0
2022-04-04 11:50:00,95.37,95.52,95.28,95.51,157838.0,95.2034,95.3531,95.1135,95.3431,157838.0
2022-04-04 12:00:00,95.49,95.82,95.47,95.81,455464.0,95.3232,95.6526,95.3032,95.6426,455464.0
2022-04-04 12:10:00,95.82,95.9,95.53,95.65,276138.0,95.6526,95.7325,95.3631,95.4829,276138.0
2022-04-04 12:20:00,95.66,95.72,95.45,95.62,168713.0,95.4929,95.5528,95.2832,95.4529,168713.0
2022-04-04 12:30:00,95.63,95.72,95.52,95.58,119659.0,95.4629,95.5528,95.3531,95.413,119659.0
2022-04-04 12:40:00,95.6,95.73,95.55,95.69,182446.0,95.433,95.5628,95.3831,95.5228,182446.0
2022-04-04 12:50:00,95.69,95.82,95.6,95.62,139878.0,95.5228,95.6526,95.433,95.4529,139878.0
2022-04-04 13:00:00,95.62,95.62,95.35,95.53,150248.0,95.4529,95.4529,95.1834,95.3631,150248.0
2022-04-04 13:10:00,95.52,95.82,95.48,95.82,145349.0,95.3531,95.6526,95.3132,95.6526,145349.0
2022-04-04 13:20:00,95.81,95.86,95.54,95.59,132393.0,95.6426,95.6925,95.3731,95.423,132393.0
2022-04-04 13:30:00,95.58,95.74,95.45,95.73,143915.0,95.413,95.5727,95.2832,95.5628,143915.0
2022-04-04 13:40:00,95.74,95.93,95.68,95.92,215656.0,95.5727,95.7624,95.5128,95.7524,215656.0
2022-04-04 13:50:00,95.93,96.14,95.92,96.06,234766.0,95.7624,95.972,95.7524,95.8922,234766.0
2022-04-04 14:00:00,96.06,96.08,95.8,95.85,226151.0,95.8922,95.9121,95.6326,95.6825,226151.0
2022-04-04 14:10:00,95.85,96.01,95.74,95.98,110074.0,95.6825,95.8423,95.5727,95.8123,110074.0
2022-04-04 14:20:00,95.99,96.2,95.85,96.17,137645.0,95.8223,96.0319,95.6825,96.002,137645.0
2022-04-04 14:30:00,96.16,96.18,96.0,96.05,148915.0,95.992,96.012,95.8323,95.8822,148915.0
2022-04-04 14:40:00,96.05,96.21,96.01,96.19,78352.0,95.8822,96.0419,95.8423,96.0219,78352.0
2022-04-04 14:50:00,96.19,96.29,95.95,96.12,134977.0,96.0219,96.1218,95.7824,95.9521,134977.0
2022-04-04 15:00:00,96.11,96.11,95.77,95.92,146455.0,95.9421,95.9421,95.6027,95.7524,146455.0
2022-04-04 15:10:00,95.92,95.96,95.66,95.68,178390.0,95.7524,95.7923,95.4929,95.5128,178390.0
2022-04-04 15:20:00,95.67,96.05,95.67,96.0,230841.0,95.5029,95.8822,95.5029,95.8323,230841.0
2022-04-04 15:30:00,96.01,96.07,95.86,95.96,232225.0,95.8423,95.9022,95.6925,95.7923,232225.0
2022-04-04 15:40:00,95.97,96.03,95.77,95.79,362363.0,95.8023,95.8622,95.6027,95.6226,362363.0
2022-04-04 15:50:00,95.8,96.19,95.8,96.05,952788.0,95.6326,96.0219,95.6326,95.8822,952788.0
2022-04-05 09:30:00,96.06,96.99,95.8,96.94,831997.0,95.8922,96.8205,95.6326,96.7706,831997.0
2022-04-05 09:40:00,96.95,97.19,96.38,96.67,696540.0,96.7806,97.0202,96.2116,96.5011,696540.0
2022-04-05 09:50:00,96.71,96.85,96.02,96.11,329751.0,96.541,96.6808,95.8522,95.9421,329751.0
2022-04-05 10:00:00,96.09,96.44,95.3,95.32,557309.0,95.9221,96.2715,95.1335,95.1535,557309.0
2022-04-05 10:10:00,95.33,95.58,95.01,95.24,299078.0,95.1634,95.413,94.844,95.0736,299078.0
2022-04-05 10:20:00,95.25,95.58,94.97,95.4,354466.0,95.0836,95.413,94.8041,95.2333,354466.0
2022-04-05 10:30:00,95.39,95.65,95.2,95.36,209903.0,95.2233,95.4829,95.0337,95.1934,209903.0
2022-04-05 10:40:00,95.36,95.65,95.21,95.58,246439.0,95.1934,95.4829,95.0437,95.413,246439.0
2022-04-05 10:50:00,95.56,96.16,95.55,95.97,273433.0,95.393,95.992,95.3831,95.8023,273433.0
2022-04-05 11:00:00,95.98,96.26,95.81,96.08,198850.0,95.8123,96.0918,95.6426,95.9121,198850.0
2022-04-05 11:10:00,96.08,96.17,95.83,95.9,141910.0,95.9121,96.002,95.6626,95.7325,141910.0
2022-04-05 11:20:00,95.9,95.95,95.58,95.65,122644.0,95.7325,95.7824,95.413,95.4829,122644.0
2022-04-05 11:30:00,95.63,95.68,95.39,95.42,138720.0,95.4629,95.5128,95.2233,95.2533,138720.0
2022-04-05 11:40:00,95.42,95.55,95.21,95.25,148004.0,95.2533,95.3831,95.0437,95.0836,148004.0
2022-04-05 11:50:00,95.27,95.37,95.14,95.2,132305.0,95.1036,95.2034,94.9738,95.0337,132305.0
2022-04-05 12:00:00,95.19,95.42,95.11,95.33,126825.0,95.0237,95.2533,94.9438,95.1634,126825.0
2022-04-05 12:10:00,95.33,95.35,94.96,94.97,213694.0,95.1634,95.1834,94.7941,94.8041,213694.0
2022-04-05 12:20:00,94.97,94.97,94.59,94.63,180161.0,94.8041,94.8041,94.4247,94.4647,180161.0
2022-04-05 12:30:00,94.63,94.65,94.37,94.38,196303.0,94.4647,94.4846,94.2051,94.2151,196303.0
2022-04-05 12:40:00,94.38,94.56,94.12,94.55,170352.0,94.2151,94.3948,93.9556,94.3848,170352.0
2022-04-05 12:50:00,94.56,94.66,94.37,94.55,140906.0,94.3948,94.4946,94.2051,94.3848,140906.0
2022-04-05 13:00:00,94.54,94.74,94.47,94.71,136698.0,94.3748,94.5745,94.305,94.5445,136698.0
2022-04-05 13:10:00,94.71,94.85,94.7,94.76,118529.0,94.5445,94.6843,94.5345,94.5944,118529.0
2022-04-05 13:20:00,94.75,95.13,94.73,94.94,137316.0,94.5845,94.9638,94.5645,94.7741,137316.0
2022-04-05 13:30:00,94.92,94.93,94.59,94.59,104008.0,94.7542,94.7641,94.4247,94.4247,104008.0
2022-04-05 13:40:00,94.59,94.61,94.31,94.31,176902.0,94.4247,94.4447,94.1452,94.1452,176902.0
2022-04-05 13:50:00,94.31,94.34,94.07,94.33,142110.0,94.1452,94.1752,93.9057,94.1652,142110.0
2022-04-05 14:00:00,94.32,94.39,94.14,94.26,138879.0,94.1552,94.2251,93.9755,94.0953,138879.0
2022-04-05 14:10:00,94.27,94.56,94.21,94.54,111807.0,94.1053,94.3948,94.0454,94.3748,111807.0
2022-04-05 14:20:00,94.54,94.64,94.2,94.23,161010.0,94.3748,94.4747,94.0354,94.0654,161010.0
2022-04-05 14:30:00,94.25,94.25,93.82,93.86,368909.0,94.0853,94.0853,93.6561,93.696,368909.0
2022-04-05 14:40:00,93.86,94.2,93.8,94.01,307632.0,93.696,94.0354,93.6361,93.8458,307632.0
2022-04-05 14:50:00,94.01,94.01,93.53,93.56,333696.0,93.8458,93.8458,93.3666,93.3965,333696.0
2022-04-05 15:00:00,93.54,93.63,93.13,93.22,460196.0,93.3766,93.4664,92.9673,93.0571,460196.0
2022-04-05 15:10:00,93.22,93.28,93.1,93.12,355177.0,93.0571,93.117,92.9373,92.9573,355177.0
2022-04-05 15:20:00,93.12,93.22,93.0,93.06,337368.0,92.9573,93.0571,92.8375,92.8974,337368.0
2022-04-05 15:30:00,93.05,93.21,92.95,93.09,495438.0,92.8874,93.0472,92.7876,92.9274,495438.0
2022-04-05 15:40:00,93.1,93.33,93.06,93.09,516013.0,92.9373,93.1669,92.8974,92.9274,516013.0
2022-04-05 15:50:00,93.09,93.49,93.02,93.19,1091597.0,92.9274,93.3267,92.8575,93.0272,1091597.0
2022-04-06 09:30:00,91.93,92.39,91.62,92.18,624147.0,91.7694,92.2286,91.4599,92.019,624147.0
2022-04-06 09:40:00,92.17,92.34,91.8,92.09,599944.0,92.009,92.1787,91.6396,91.9291,599944.0
2022-04-06 09:50:00,92.08,92.51,91.89,91.92,389157.0,91.9191,92.3484,91.7295,91.7594,389157.0
2022-04-06 10:00:00,91.89,91.98,91.28,91.43,316267.0,91.7295,91.8193,91.1205,91.2703,316267.0
2022-04-06 10:10:00,91.43,92.14,91.41,91.83,228886.0,91.2703,91.979,91.2503,91.6696,228886.0
2022-04-06 10:20:00,91.82,91.91,91.41,91.45,305643.0,91.6596,91.7494,91.2503,91.2902,305643.0
2022-04-06 10:30:00,91.45,91.99,91.42,91.94,181586.0,91.2902,91.8293,91.2603,91.7794,181586.0
2022-04-06 10:40:00,91.93,92.57,91.74,92.53,235208.0,91.7694,92.4083,91.5797,92.3683,235208.0
2022-04-06 10:50:00,92.53,92.61,92.25,92.3,288369.0,92.3683,92.4482,92.0888,92.1387,288369.0
2022-04-06 11:00:00,92.27,92.34,91.9,91.94,173716.0,92.1088,92.1787,91.7394,91.7794,173716.0
2022-04-06 11:10:00,91.92,92.07,91.6,91.62,197303.0,91.7594,91.9091,91.44,91.4599,197303.0
2022-04-06 11:20:00,91.62,92.19,91.62,91.79,299773.0,91.4599,92.0289,91.4599,91.6296,299773.0
2022-04-06 11:30:00,91.8,92.09,91.74,91.96,163404.0,91.6396,91.9291,91.5797,91.7993,163404.0
2022-04-06 11:40:00,91.95,92.36,91.93,92.29,194260.0,91.7894,92.1986,91.7694,92.1288,194260.0
2022-04-06 11:50:00,92.3,92.56,92.17,92.31,175615.0,92.1387,92.3983,92.009,92.1487,175615.0
2022-04-06 12:00:00,92.3,92.37,92.11,92.21,158778.0,92.1387,92.2086,91.9491,92.0489,158778.0
2022-04-06 12:10:00,92.2,92.24,91.96,92.04,107932.0,92.0389,92.0788,91.7993,91.8792,107932.0
2022-04-06 12:20:00,92.05,92.1,91.87,91.99,188630.0,91.8892,91.9391,91.7095,91.8293,188630.0
2022-04-06 12:30:00,92.01,92.44,91.96,92.25,198507.0,91.8492,92.2785,91.7993,92.0888,198507.0
2022-04-06 12:40:00,92.24,92.45,92.17,92.25,140329.0,92.0788,92.2885,92.009,92.0888,140329.0
2022-04-06 12:50:00,92.25,92.38,92.17,92.23,133475.0,92.0888,92.2186,92.009,92.0689,133475.0
2022-04-06 13:00:00,92.22,92.39,92.15,92.21,89874.0,92.0589,92.2286,91.989,92.0489,89874.0
2022-04-06 13:10:00,92.22,92.63,92.2,92.61,129597.0,92.0589,92.4682,92.0389,92.4482,129597.0
2022-04-06 13:20:00,92.6,92.78,92.49,92.62,215115.0,92.4382,92.6179,92.3284,92.4582,215115.0
2022-04-06 13:30:00,92.63,92.92,92.47,92.9,119714.0,92.4682,92.7577,92.3084,92.7377,119714.0
2022-04-06 13:40:00,92.91,93.26,92.8,93.22,263018.0,92.7477,93.0971,92.6379,93.0571,263018.0
2022-04-06 13:50:00,93.21,93.25,92.83,92.83,239398.0,93.0472,93.0871,92.6678,92.6678,239398.0
2022-04-06 14:00:00,92.85,93.66,92.43,92.48,479365.0,92.6878,93.4964,92.2685,92.3184,479365.0
2022-04-06 14:10:00,92.41,92.44,91.71,91.82,203756.0,92.2486,92.2785,91.5498,91.6596,203756.0
2022-04-06 14:20:00,91.77,92.52,91.75,92.34,231683.0,91.6097,92.3584,91.5897,92.1787,231683.0
2022-04-06 14:30:00,92.38,93.31,92.3,92.83,270416.0,92.2186,93.147,92.1387,92.6678,270416.0
2022-04-06 14:40:00,92.82,93.15,92.6,92.89,202935.0,92.6578,92.9873,92.4382,92.7277,202935.0
2022-04-06 14:50:00,92.93,93.87,92.9,93.81,236149.0,92.7676,93.706,92.7377,93.6461,236149.0
2022-04-06 15:00:00,93.8,94.36,93.7,93.88,356767.0,93.6361,94.1951,93.5363,93.716,356767.0
2022-04-06 15:10:00,93.89,94.06,93.42,93.49,301811.0,93.726,93.8957,93.2568,93.3267,301811.0
2022-04-06 15:20:00,93.49,93.52,93.06,93.15,180103.0,93.3267,93.3566,92.8974,92.9873,180103.0
2022-04-06 15:30:00,93.1,93.62,92.98,93.58,274686.0,92.9373,93.4564,92.8176,93.4165,274686.0
2022-04-06 15:40:00,93.56,93.85,93.38,93.77,287363.0,93.3965,93.686,93.2169,93.6062,287363.0
2022-04-06 15:50:00,93.8,93.95,93.31,93.38,782626.0,93.6361,93.7859,93.147,93.2169,782626.0
2022-04-07 09:30:00,93.02,94.19,93.0,93.85,544091.0,92.8575,94.0254,92.8375,93.686,544091.0
2022-04-07 09:40:00,93.85,93.93,92.51,92.6,350348.0,93.686,93.7659,92.3484,92.4382,350348.0
2022-04-07 09:50:00,92.6,93.53,92.52,93.43,237294.0,92.4382,93.3666,92.3584,93.2668,237294.0
2022-04-07 10:00:00,93.44,93.74,92.79,92.9,261222.0,93.2768,93.5762,92.6279,92.7377,261222.0
2022-04-07 10:10:00,92.87,93.16,92.67,92.86,149426.0,92.7077,92.9972,92.5081,92.6978,149426.0
2022-04-07 10:20:00,92.84,93.26,92.64,93.14,132778.0,92.6778,93.0971,92.4781,92.9773,132778.0
2022-04-07 10:30:00,93.12,93.82,93.12,93.28,167058.0,92.9573,93.6561,92.9573,93.117,167058.0
2022-04-07 10:40:00,93.28,93.28,92.52,92.63,189115.0,93.117,93.117,92.3584,92.4682,189115.0
2022-04-07 10:50:00,92.66,93.0,92.6,92.85,102685.0,92.4981,92.8375,92.4382,92.6878,102685.0
2022-04-07 11:00:00,92.82,93.21,92.68,92.71,129415.0,92.6578,93.0472,92.5181,92.548,129415.0
2022-04-07 11:10:00,92.7,92.81,92.49,92.61,92533.0,92.538,92.6479,92.3284,92.4482,92533.0
2022-04-07 11:20:00,92.54,92.72,92.11,92.14,177184.0,92.3783,92.558,91.9491,91.979,177184.0
2022-04-07 11:30:00,92.15,92.31,91.71,92.28,174064.0,91.989,92.1487,91.5498,92.1188,174064.0
2022-04-07 11:40:00,92.24,92.43,92.07,92.08,138385.0,92.0788,92.2685,91.9091,91.9191,138385.0
2022-04-07 11:50:00,92.1,92.12,91.82,92.0,133388.0,91.9391,91.9591,91.6596,91.8393,133388.0
2022-04-07 12:00:00,91.99,92.02,91.63,91.76,135990.0,91.8293,91.8592,91.4699,91.5997,135990.0
2022-04-07 12:10:00,91.77,92.0,91.75,91.87,106481.0,91.6097,91.8393,91.5897,91.7095,106481.0
2022-04-07 12:20:00,91.85,92.09,91.49,91.59,146822.0,91.6895,91.9291,91.3302,91.43,146822.0
2022-04-07 12:30:00,91.59,91.61,91.3,91.31,188834.0,91.43,91.4499,91.1405,91.1505,188834.0
2022-04-07 12:40:00,91.31,91.47,91.04,91.04,235576.0,91.1505,91.3102,90.8809,90.8809,235576.0
2022-04-07 12:50:00,91.03,91.47,91.02,91.47,205730.0,90.871,91.3102,90.861,91.3102,205730.0
2022-04-07 13:00:00,91.46,91.93,91.41,91.76,286341.0,91.3002,91.7694,91.2503,91.5997,286341.0
2022-04-07 13:10:00,91.75,92.05,91.68,91.78,242502.0,91.5897,91.8892,91.5198,91.6197,242502.0
2022-04-07 13:20:00,91.78,92.25,91.78,92.19,214662.0,91.6197,92.0888,91.6197,92.0289,214662.0
2022-04-07 13:30:00,92.2,92.41,91.95,91.97,236227.0,92.0389,92.2486,91.7894,91.8093,236227.0
2022-04-07 13:40:00,91.97,92.01,91.59,91.65,211289.0,91.8093,91.8492,91.43,91.4899,211289.0
2022-04-07 13:50:00,91.64,92.3,91.58,92.21,182405.0,91.4799,92.1387,91.42,92.0489,182405.0
2022-04-07 14:00:00,92.2,92.38,91.96,92.17,186091.0,92.0389,92.2186,91.7993,92.009,186091.0
2022-04-07 14:10:00,92.17,92.28,91.92,91.97,108549.0,92.009,92.1188,91.7594,91.8093,108549.0
2022-04-07 14:20:00,91.99,92.53,91.87,92.07,174660.0,91.8293,92.3683,91.7095,91.9091,174660.0
2022-04-07 14:30:00,92.05,92.19,91.84,92.01,90318.0,91.8892,92.0289,91.6795,91.8492,90318.0
2022-04-07 14:40:00,91.97,92.03,91.65,91.97,111401.0,91.8093,91.8692,91.4899,91.8093,111401.0
2022-04-07 14:50:00,91.93,92.56,91.8,92.39,143179.0,91.7694,92.3983,91.6396,92.2286,143179.0
2022-04-07 15:00:00,92.38,92.85,92.32,92.71,227184.0,92.2186,92.6878,92.1587,92.548,227184.0
2022-04-07 15:10:00,92.72,92.87,92.55,92.59,141214.0,92.558,92.7077,92.3883,92.4282,141214.0
2022-04-07 15:20:00,92.55,92.63,92.4,92.51,224892.0,92.3883,92.4682,92.2386,92.3484,224892.0
2022-04-07 15:30:00,92.51,92.75,92.49,92.75,232171.0,92.3484,92.588,92.3284,92.588,232171.0
2022-04-07 15:40:00,92.75,92.87,92.5,92.56,284735.0,92.588,92.7077,92.3384,92.3983,284735.0
2022-04-07 15:50:00,92.55,92.55,92.21,92.34,439569.0,92.3883,92.3883,92.0489,92.1787,439569.0
2022-04-08 09:30:00,91.77,92.63,91.76,91.8,553902.0,91.6097,92.4682,91.5997,91.6396,553902.0
2022-04-08 09:40:00,91.78,91.88,91.2,91.51,546048.0,91.6197,91.7195,91.0407,91.3501,546048.0
2022-04-08 09:50:00,91.49,91.57,90.36,90.36,498379.0,91.3302,91.41,90.2021,90.2021,498379.0
2022-04-08 10:00:00,90.35,90.72,90.2,90.67,553066.0,90.1921,90.5615,90.0424,90.5116,553066.0
2022-04-08 10:10:00,90.67,90.77,90.35,90.68,153431.0,90.5116,90.6114,90.1921,90.5216,153431.0
2022-04-08 10:20:00,90.73,91.4,90.72,91.24,313430.0,90.5715,91.2403,90.5615,91.0806,313430.0
2022-04-08 10:30:00,91.24,91.44,91.14,91.33,185427.0,91.0806,91.2802,90.9808,91.1704,185427.0
2022-04-08 10:40:00,91.35,91.46,90.73,90.76,180468.0,91.1904,91.3002,90.5715,90.6014,180468.0
2022-04-08 10:50:00,90.77,91.37,90.75,91.36,240519.0,90.6114,91.2104,90.5915,91.2004,240519.0
2022-04-08 11:00:00,91.33,91.59,91.2,91.53,227276.0,91.1704,91.43,91.0407,91.3701,227276.0
2022-04-08 11:10:00,91.53,91.81,91.47,91.58,236942.0,91.3701,91.6496,91.3102,91.42,236942.0
2022-04-08 11:20:00,91.57,91.61,91.2,91.27,228438.0,91.41,91.4499,91.0407,91.1105,228438.0
2022-04-08 11:30:00,91.27,91.37,90.86,91.02,191264.0,91.1105,91.2104,90.7013,90.861,191264.0
2022-04-08 11:40:00,91.01,91.33,90.91,91.26,151516.0,90.851,91.1704,90.7512,91.1006,151516.0
2022-04-08 11:50:00,91.25,91.56,91.2,91.48,350194.0,91.0906,91.4,91.0407,91.3202,350194.0
2022-04-08 12:00:00,91.48,91.67,91.41,91.58,162006.0,91.3202,91.5098,91.2503,91.42,162006.0
2022-04-08 12:10:00,91.57,91.95,91.41,91.9,206827.0,91.41,91.7894,91.2503,91.7394,206827.0
2022-04-08 12:20:00,91.93,92.14,91.83,92.13,154243.0,91.7694,91.979,91.6696,91.969,154243.0
2022-04-08 12:30:00,92.11,92.18,91.9,92.17,198204.0,91.9491,92.019,91.7394,92.009,198204.0
2022-04-08 12:40:00,92.17,92.28,92.08,92.17,126715.0,92.009,92.1188,91.9191,92.009,126715.0
2022-04-08 12:50:00,92.17,92.44,92.14,92.38,115670.0,92.009,92.2785,91.979,92.2186,115670.0
2022-04-08 13:00:00,92.37,92.45,92.04,92.18,148761.0,92.2086,92.2885,91.8792,92.019,148761.0
2022-04-08 13:10:00,92.21,92.21,91.76,91.96,183293.0,92.0489,92.0489,91.5997,91.7993,183293.0
2022-04-08 13:20:00,91.97,92.14,91.68,91.84,168471.0,91.8093,91.979,91.5198,91.6795,168471.0
2022-04-08 13:30:00,91.83,92.09,91.78,92.04,172590.0,91.6696,91.9291,91.6197,91.8792,172590.0
2022-04-08 13:40:00,92.03,92.1,91.85,91.94,91551.0,91.8692,91.9391,91.6895,91.7794,91551.0
2022-04-08 13:50:00,91.94,92.22,91.89,92.18,119097.0,91.7794,92.0589,91.7295,92.019,119097.0
2022-04-08 14:00:00,92.18,92.18,91.65,91.7,99602.0,92.019,92.019,91.4899,91.5398,99602.0
2022-04-08 14:10:00,91.66,91.98,91.65,91.87,94439.0,91.4999,91.8193,91.4899,91.7095,94439.0
2022-04-08 14:20:00,91.89,91.95,91.26,91.38,107286.0,91.7295,91.7894,91.1006,91.2203,107286.0
2022-04-08 14:30:00,91.39,91.42,91.15,91.28,110358.0,91.2303,91.2603,90.9908,91.1205,110358.0
2022-04-08 14:40:00,91.28,91.44,91.23,91.4,93450.0,91.1205,91.2802,91.0706,91.2403,93450.0
2022-04-08 14:50:00,91.41,91.76,91.29,91.33,120050.0,91.2503,91.5997,91.1305,91.1704,120050.0
2022-04-08 15:00:00,91.3,91.61,91.17,91.33,148086.0,91.1405,91.4499,91.0107,91.1704,148086.0
2022-04-08 15:10:00,91.34,91.5,91.09,91.09,179019.0,91.1804,91.3401,90.9309,90.9309,179019.0
2022-04-08 15:20:00,91.07,91.23,90.94,90.98,131762.0,90.9109,91.0706,90.7811,90.821,131762.0
2022-04-08 15:30:00,90.99,91.04,90.52,90.56,312672.0,90.831,90.8809,90.3619,90.4018,312672.0
2022-04-08 15:40:00,90.56,90.77,90.36,90.36,408265.0,90.4018,90.6114,90.2021,90.2021,408265.0
2022-04-08 15:50:00,90.36,90.47,90.07,90.37,1155156.0,90.2021,90.3119,89.9126,90.2121,1155156.0
2022-04-11 09:30:00,89.19,89.66,88.22,88.22,720092.0,89.0342,89.5034,88.0659,88.0659,720092.0
2022-04-11 09:40:00,88.23,88.84,88.12,88.73,559141.0,88.0759,88.6848,87.966,88.575,559141.0
2022-04-11 09:50:00,88.72,89.03,88.55,88.73,415955.0,88.565,88.8745,88.3953,88.575,415955.0
2022-04-11 10:00:00,88.72,89.64,88.6,89.61,412197.0,88.565,89.4834,88.4452,89.4534,412197.0
2022-04-11 10:10:00,89.6,89.68,88.59,88.62,286037.0,89.4435,89.5233,88.4352,88.4652,286037.0
2022-04-11 10:20:00,88.63,89.12,88.52,88.56,280976.0,88.4752,88.9643,88.3653,88.4053,280976.0
2022-04-11 10:30:00,88.52,89.06,88.16,88.18,260780.0,88.3653,88.9044,88.006,88.0259,260780.0
2022-04-11 10:40:00,88.19,88.19,87.43,87.45,417104.0,88.0359,88.0359,87.2773,87.2972,417104.0
2022-04-11 10:50:00,87.45,87.92,87.41,87.7,251754.0,87.2972,87.7664,87.2573,87.5468,251754.0
2022-04-11 11:00:00,87.68,88.05,87.65,87.74,187062.0,87.5268,87.8962,87.4969,87.5867,187062.0
2022-04-11 11:10:00,87.73,88.01,87.57,87.85,229759.0,87.5767,87.8562,87.417,87.6965,229759.0
2022-04-11 11:20:00,87.85,87.99,87.66,87.71,115315.0,87.6965,87.8363,87.5068,87.5568,115315.0
2022-04-11 11:30:00,87.7,88.15,87.7,87.86,161247.0,87.5468,87.996,87.5468,87.7065,161247.0
2022-04-11 11:40:00,87.86,88.01,87.61,87.68,126908.0,87.7065,87.8562,87.4569,87.5268,126908.0
2022-04-11 11:50:00,87.69,87.83,87.39,87.43,267743.0,87.5368,87.6766,87.2373,87.2773,267743.0
2022-04-11 12:00:00,87.42,87.47,87.23,87.29,212632.0,87.2673,87.3172,87.0776,87.1375,212632.0
2022-04-11 12:10:00,87.29,87.4,87.12,87.36,142014.0,87.1375,87.2473,86.9678,87.2074,142014.0
2022-04-11 12:20:00,87.36,87.36,87.15,87.19,85009.0,87.2074,87.2074,86.9977,87.0377,85009.0
2022-04-11 12:30:00,87.17,87.31,87.07,87.23,100318.0,87.0177,87.1575,86.9179,87.0776,100318.0
2022-04-11 12:40:00,87.24,87.36,87.08,87.15,187299.0,87.0876,87.2074,86.9279,86.9977,187299.0
2022-04-11 12:50:00,87.15,87.4,86.96,87.37,221580.0,86.9977,87.2473,86.8081,87.2174,221580.0
2022-04-11 13:00:00,87.37,87.66,87.37,87.64,139852.0,87.2174,87.5068,87.2174,87.4869,139852.0
2022-04-11 13:10:00,87.64,87.74,87.26,87.4,176543.0,87.4869,87.5867,87.1075,87.2473,176543.0
2022-04-11 13:20:00,87.41,87.69,87.25,87.61,108597.0,87.2573,87.5368,87.0976,87.4569,108597.0
2022-04-11 13:30:00,87.63,88.13,87.63,87.83,291537.0,87.4769,87.976,87.4769,87.6766,291537.0
2022-04-11 13:40:00,87.82,87.91,87.42,87.46,343752.0,87.6666,87.7564,87.2673,87.3072,343752.0
2022-04-11 13:50:00,87.44,88.01,87.42,87.98,92430.0,87.2872,87.8562,87.2673,87.8263,92430.0
2022-04-11 14:00:00,87.99,88.29,87.61,88.24,231107.0,87.8363,88.1357,87.4569,88.0858,231107.0
2022-04-11 14:10:00,88.24,88.34,87.63,87.66,226005.0,88.0858,88.1857,87.4769,87.5068,226005.0
2022-04-11 14:20:00,87.63,87.83,87.56,87.66,113229.0,87.4769,87.6766,87.407,87.5068,113229.0
2022-04-11 14:30:00,87.66,88.02,87.6,87.94,98113.0,87.5068,87.8662,87.447,87.7864,98113.0
2022-04-11 14:40:00,87.93,88.25,87.85,88.24,126915.0,87.7764,88.0958,87.6965,88.0858,126915.0
2022-04-11 14:50:00,88.23,88.37,88.17,88.24,148063.0,88.0759,88.2156,88.016,88.0858,148063.0
2022-04-11 15:00:00,88.25,88.39,87.93,88.11,165116.0,88.0958,88.2356,87.7764,87.9561,165116.0
2022-04-11 15:10:00,88.11,88.33,88.04,88.16,151899.0,87.9561,88.1757,87.8862,88.006,151899.0
2022-04-11 15:20:00,88.16,88.29,87.97,88.12,143328.0,88.006,88.1357,87.8163,87.966,143328.0
2022-04-11 15:30:00,88.13,88.21,87.71,87.72,177432.0,87.976,88.0559,87.5568,87.5667,177432.0
2022-04-11 15:40:00,87.71,87.74,87.29,87.5,518481.0,87.5568,87.5867,87.1375,87.3471,518481.0
2022-04-11 15:50:00,87.5,87.5,87.13,87.36,824404.0,87.3471,87.3471,86.9778,87.2074,824404.0
2022-04-12 09:30:00,88.32,89.4,88.19,89.13,597833.0,88.1657,89.2438,88.0359,88.9743,597833.0
2022-04-12 09:40:00,89.19,89.39,88.51,88.67,402470.0,89.0342,89.2338,88.3554,88.5151,402470.0
2022-04-12 09:50:00,88.63,89.81,88.58,89.66,418906.0,88.4752,89.6531,88.4252,89.5034,418906.0
2022-04-12 10:00:00,89.69,89.91,89.43,89.49,373782.0,89.5333,89.7529,89.2738,89.3337,373782.0
2022-04-12 10:10:00,89.53,89.63,88.71,88.74,397056.0,89.3736,89.4734,88.555,88.585,397056.0
2022-04-12 10:20:00,88.73,89.02,88.23,88.27,300503.0,88.575,88.8645,88.0759,88.1158,300503.0
2022-04-12 10:30:00,88.27,88.33,87.82,87.94,509665.0,88.1158,88.1757,87.6666,87.7864,509665.0
2022-04-12 10:40:00,87.93,88.22,87.74,87.8,169173.0,87.7764,88.0659,87.5867,87.6466,169173.0
2022-04-12 10:50:00,87.77,88.44,87.63,88.36,181875.0,87.6167,88.2855,87.4769,88.2056,181875.0
2022-04-12 11:00:00,88.36,88.78,88.26,88.49,203662.0,88.2056,88.6249,88.1058,88.3354,203662.0
2022-04-12 11:10:00,88.5,88.82,88.49,88.8,174516.0,88.3454,88.6648,88.3354,88.6449,174516.0
2022-04-12 11:20:00,88.79,89.26,88.71,89.15,203972.0,88.6349,89.1041,88.555,88.9942,203972.0
2022-04-12 11:30:00,89.14,89.48,89.06,89.48,197739.0,88.9843,89.3237,88.9044,89.3237,197739.0
2022-04-12 11:40:00,89.48,89.48,89.04,89.13,151550.0,89.3237,89.3237,88.8844,88.9743,151550.0
2022-04-12 11:50:00,89.12,89.22,88.83,88.87,119565.0,88.9643,89.0641,88.6748,88.7147,119565.0
2022-04-12 12:00:00,88.88,88.88,88.54,88.62,117207.0,88.7247,88.7247,88.3853,88.4652,117207.0
2022-04-12 12:10:00,88.61,88.77,88.41,88.65,172456.0,88.4552,88.6149,88.2555,88.4951,172456.0
2022-04-12 12:20:00,88.65,88.66,88.02,88.2,212312.0,88.4951,88.5051,87.8662,88.0459,212312.0
2022-04-12 12:30:00,88.18,88.35,88.18,88.25,108497.0,88.0259,88.1956,88.0259,88.0958,108497.0
2022-04-12 12:40:00,88.25,88.28,87.96,88.21,203131.0,88.0958,88.1258,87.8063,88.0559,203131.0
2022-04-12 12:50:00,88.21,88.41,88.19,88.3,161768.0,88.0559,88.2555,88.0359,88.1457,161768.0
2022-04-12 13:00:00,88.29,88.42,88.03,88.2,259389.0,88.1357,88.2655,87.8762,88.0459,259389.0
2022-04-12 13:10:00,88.2,88.57,88.12,88.2,229076.0,88.0459,88.4153,87.966,88.0459,229076.0
2022-04-12 13:20:00,88.18,88.42,87.98,88.05,200599.0,88.0259,88.2655,87.8263,87.8962,200599.0
2022-04-12 13:30:00,88.06,88.24,87.92,87.94,136980.0,87.9062,88.0858,87.7664,87.7864,136980.0
2022-04-12 13:40:00,87.93,87.97,87.6,87.72,180963.0,87.7764,87.8163,87.447,87.5667,180963.0
2022-04-12 13:50:00,87.74,87.76,87.3,87.39,139471.0,87.5867,87.6067,87.1475,87.2373,139471.0
2022-04-12 14:00:00,87.38,87.69,87.3,87.46,163269.0,87.2273,87.5368,87.1475,87.3072,163269.0
2022-04-12 14:10:00,87.45,87.48,87.02,87.12,218554.0,87.2972,87.3272,86.868,86.9678,218554.0
2022-04-12 14:20:00,87.13,87.26,86.81,86.82,170488.0,86.9778,87.1075,86.6583,86.6683,170488.0
2022-04-12 14:30:00,86.82,87.02,86.74,86.74,194288.0,86.6683,86.868,86.5885,86.5885,194288.0
2022-04-12 14:40:00,86.73,86.96,86.61,86.89,206124.0,86.5785,86.8081,86.4587,86.7382,206124.0
2022-04-12 14:50:00,86.89,86.95,86.61,86.64,410424.0,86.7382,86.7981,86.4587,86.4886,410424.0
2022-04-12 15:00:00,86.63,86.71,86.23,86.23,455966.0,86.4786,86.5585,86.0793,86.0793,455966.0
2022-04-12 15:10:00,86.23,86.56,86.23,86.55,223438.0,86.0793,86.4088,86.0793,86.3988,223438.0
2022-04-12 15:20:00,86.54,86.71,86.36,86.44,213711.0,86.3888,86.5585,86.2091,86.289,213711.0
2022-04-12 15:30:00,86.44,86.96,86.41,86.93,321079.0,86.289,86.8081,86.259,86.7781,321079.0
2022-04-12 15:40:00,86.93,87.28,86.82,87.23,444923.0,86.7781,87.1275,86.6683,87.0776,444923.0
2022-04-12 15:50:00,87.21,87.21,86.97,87.13,718605.0,87.0576,87.0576,86.8181,86.9778,718605.0
2022-04-13 09:30:00,87.47,88.58,87.39,88.14,837352.0,87.3172,88.4252,87.2373,87.986,837352.0
2022-04-13 09:40:00,88.13,88.6,87.87,88.52,389974.0,87.976,88.4452,87.7165,88.3653,389974.0
2022-04-13 09:50:00,88.52,89.07,88.43,88.96,412292.0,88.3653,88.9144,88.2755,88.8046,412292.0
2022-04-13 10:00:00,89.01,89.49,88.76,89.03,287739.0,88.8545,89.3337,88.6049,88.8745,287739.0
2022-04-13 10:10:00,89.01,89.42,88.95,89.13,436385.0,88.8545,89.2638,88.7946,88.9743,436385.0
2022-04-13 10:20:00,89.11,89.11,88.75,88.79,190138.0,88.9543,88.9543,88.5949,88.6349,190138.0
2022-04-13 10:30:00,88.77,89.23,88.73,88.83,124242.0,88.6149,89.0741,88.575,88.6748,124242.0
2022-04-13 10:40:00,88.77,89.12,88.66,89.04,86195.0,88.6149,88.9643,88.5051,88.8844,86195.0
2022-04-13 10:50:00,89.06,89.15,88.67,88.67,79071.0,88.9044,88.9942,88.5151,88.5151,79071.0
2022-04-13 11:00:00,88.68,89.02,88.53,88.66,145146.0,88.5251,88.8645,88.3753,88.5051,145146.0
2022-04-13 11:10:00,88.63,89.03,88.57,88.95,109950.0,88.4752,88.8745,88.4153,88.7946,109950.0
2022-04-13 11:20:00,88.94,89.41,88.94,89.34,115539.0,88.7846,89.2538,88.7846,89.1839,115539.0
2022-04-13 11:30:00,89.37,89.5,89.26,89.32,208376.0,89.2139,89.3436,89.1041,89.1639,208376.0
2022-04-13 11:40:00,89.33,89.48,89.2,89.48,137309.0,89.1739,89.3237,89.0442,89.3237,137309.0
2022-04-13 11:50:00,89.47,89.56,89.24,89.56,118406.0,89.3137,89.4035,89.0841,89.4035,118406.0
2022-04-13 12:00:00,89.56,89.67,89.37,89.5,96947.0,89.4035,89.5133,89.2139,89.3436,96947.0
2022-04-13 12:10:00,89.51,89.57,89.32,89.45,93044.0,89.3536,89.4135,89.1639,89.2937,93044.0
2022-04-13 12:20:00,89.45,89.59,89.32,89.52,134326.0,89.2937,89.4335,89.1639,89.3636,134326.0
2022-04-13 12:30:00,89.55,89.83,89.48,89.76,141751.0,89.3935,89.6731,89.3237,89.6032,141751.0
2022-04-13 12:40:00,89.74,89.91,89.7,89.86,171528.0,89.5832,89.7529,89.5433,89.703,171528.0
2022-04-13 12:50:00,89.89,90.09,89.87,90.07,260262.0,89.733,89.9326,89.713,89.9126,260262.0
2022-04-13 13:00:00,90.07,90.21,89.93,90.14,221539.0,89.9126,90.0524,89.7729,89.9825,221539.0
2022-04-13 13:10:00,90.13,90.27,90.05,90.2,130993.0,89.9725,90.1123,89.8927,90.0424,130993.0
2022-04-13 13:20:00,90.19,90.4,90.16,90.26,143275.0,90.0324,90.2421,90.0025,90.1023,143275.0
2022-04-13 13:30:00,90.28,90.33,89.9,89.92,176148.0,90.1223,90.1722,89.7429,89.7629,176148.0
2022-04-13 13:40:00,89.93,89.95,89.68,89.75,201748.0,89.7729,89.7928,89.5233,89.5932,201748.0
2022-04-13 13:50:00,89.74,89.96,89.63,89.94,159555.0,89.5832,89.8028,89.4734,89.7829,159555.0
2022-04-13 14:00:00,89.93,90.23,89.87,90.15,116327.0,89.7729,90.0724,89.713,89.9925,116327.0
2022-04-13 14:10:00,90.15,90.33,90.04,90.29,92460.0,89.9925,90.1722,89.8827,90.1323,92460.0
2022-04-13 14:20:00,90.28,90.47,90.27,90.42,97448.0,90.1223,90.3119,90.1123,90.262,97448.0
2022-04-13 14:30:00,90.41,90.5,90.33,90.36,136875.0,90.252,90.3419,90.1722,90.2021,136875.0
2022-04-13 14:40:00,90.36,90.57,90.33,90.52,122732.0,90.2021,90.4118,90.1722,90.3619,122732.0
2022-04-13 14:50:00,90.51,90.58,90.4,90.58,115798.0,90.3519,90.4217,90.2421,90.4217,115798.0
2022-04-13 15:00:00,90.58,90.65,90.23,90.63,148290.0,90.4217,90.4916,90.0724,90.4717,148290.0
2022-04-13 15:10:00,90.63,90.82,90.59,90.78,187874.0,90.4717,90.6613,90.4317,90.6214,187874.0
2022-04-13 15:20:00,90.77,90.81,90.61,90.7,119847.0,90.6114,90.6513,90.4517,90.5415,119847.0
2022-04-13 15:30:00,90.7,90.92,90.46,90.54,330764.0,90.5415,90.7612,90.302,90.3818,330764.0
2022-04-13 15:40:00,90.54,90.56,90.33,90.39,536798.0,90.3818,90.4018,90.1722,90.2321,536798.0
2022-04-13 15:50:00,90.4,90.73,90.31,90.36,1073168.0,90.2421,90.5715,90.1522,90.2021,1073168.0
2022-04-14 09:30:00,89.85,90.15,89.0,89.07,517750.0,89.693,89.9925,88.8445,88.9144,517750.0
2022-04-14 09:40:00,89.09,89.44,88.9,89.08,452503.0,88.9344,89.2837,88.7447,88.9244,452503.0
2022-04-14 09:50:00,89.06,89.22,88.89,89.2,215742.0,88.9044,89.0641,88.7347,89.0442,215742.0
2022-04-14 10:00:00,89.18,89.8,88.88,88.91,399886.0,89.0242,89.6431,88.7247,88.7547,399886.0
2022-04-14 10:10:00,88.88,89.37,88.82,88.93,308307.0,88.7247,89.2139,88.6648,88.7746,308307.0
2022-04-14 10:20:00,88.92,89.08,88.76,88.86,172910.0,88.7646,88.9244,88.6049,88.7048,172910.0
2022-04-14 10:30:00,88.85,88.96,88.47,88.53,163025.0,88.6948,88.8046,88.3154,88.3753,163025.0
2022-04-14 10:40:00,88.55,88.65,88.2,88.27,314795.0,88.3953,88.4951,88.0459,88.1158,314795.0
2022-04-14 10:50:00,88.26,88.5,88.15,88.36,118917.0,88.1058,88.3454,87.996,88.2056,118917.0
2022-04-14 11:00:00,88.36,88.67,88.21,88.46,94832.0,88.2056,88.5151,88.0559,88.3055,94832.0
2022-04-14 11:10:00,88.45,88.57,88.04,88.1,102059.0,88.2955,88.4153,87.8862,87.9461,102059.0
2022-04-14 11:20:00,88.11,88.53,87.98,88.49,165165.0,87.9561,88.3753,87.8263,88.3354,165165.0
2022-04-14 11:30:00,88.48,88.51,88.09,88.09,72571.0,88.3254,88.3554,87.9361,87.9361,72571.0
2022-04-14 11:40:00,88.1,88.24,87.89,88.08,115909.0,87.9461,88.0858,87.7364,87.9261,115909.0
2022-04-14 11:50:00,88.11,88.11,87.78,87.8,102049.0,87.9561,87.9561,87.6266,87.6466,102049.0
2022-04-14 12:00:00,87.78,88.15,87.69,88.09,86511.0,87.6266,87.996,87.5368,87.9361,86511.0
2022-04-14 12:10:00,88.07,88.11,87.95,88.05,143360.0,87.9161,87.9561,87.7963,87.8962,143360.0
2022-04-14 12:20:00,88.05,88.09,87.83,87.87,128763.0,87.8962,87.9361,87.6766,87.7165,128763.0
2022-04-14 12:30:00,87.84,88.0,87.8,87.87,103354.0,87.6865,87.8463,87.6466,87.7165,103354.0
2022-04-14 12:40:00,87.87,87.87,87.69,87.73,104081.0,87.7165,87.7165,87.5368,87.5767,104081.0
2022-04-14 12:50:00,87.73,88.24,87.72,88.15,174496.0,87.5767,88.0858,87.5667,87.996,174496.0
2022-04-14 13:00:00,88.17,88.35,88.16,88.3,121344.0,88.016,88.1956,88.006,88.1457,121344.0
2022-04-14 13:10:00,88.27,88.31,87.95,87.98,77502.0,88.1158,88.1557,87.7963,87.8263,77502.0
2022-04-14 13:20:00,87.97,88.13,87.91,87.97,65040.0,87.8163,87.976,87.7564,87.8163,65040.0
2022-04-14 13:30:00,87.99,88.35,87.95,88.23,96841.0,87.8363,88.1956,87.7963,88.0759,96841.0
2022-04-14 13:40:00,88.24,88.57,88.24,88.5,91601.0,88.0858,88.4153,88.0858,88.3454,91601.0
2022-04-14 13:50:00,88.52,88.57,88.32,88.51,64932.0,88.3653,88.4153,88.1657,88.3554,64932.0
2022-04-14 14:00:00,88.5,88.55,88.34,88.51,124172.0,88.3454,88.3953,88.1857,88.3554,124172.0
2022-04-14 14:10:00,88.52,88.67,88.43,88.44,133578.0,88.3653,88.5151,88.2755,88.2855,133578.0
2022-04-14 14:20:00,88.43,88.45,88.21,88.34,283107.0,88.2755,88.2955,88.0559,88.1857,283107.0
2022-04-14 14:30:00,88.34,88.35,88.05,88.11,155822.0,88.1857,88.1956,87.8962,87.9561,155822.0
2022-04-14 14:40:00,88.11,88.23,88.06,88.08,106750.0,87.9561,88.0759,87.9062,87.9261,106750.0
2022-04-14 14:50:00,88.08,88.15,87.84,87.92,151256.0,87.9261,87.996,87.6865,87.7664,151256.0
2022-04-14 15:00:00,87.92,88.13,87.9,87.96,73710.0,87.7664,87.976,87.7464,87.8063,73710.0
2022-04-14 15:10:00,87.97,88.22,87.95,88.2,109384.0,87.8163,88.0659,87.7963,88.0459,109384.0
2022-04-14 15:20:00,88.19,88.27,87.85,87.88,114741.0,88.0359,88.1158,87.6965,87.7265,114741.0
2022-04-14 15:30:00,87.89,87.93,87.69,87.7,253432.0,87.7364,87.7764,87.5368,87.5468,253432.0
2022-04-14 15:40:00,87.7,88.08,87.67,88.04,214437.0,87.5468,87.9261,87.5168,87.8862,214437.0
2022-04-14 15:50:00,88.03,88.03,87.58,87.74,1116454.0,87.8762,87.8762,87.427,87.5867,1116454.0
2022-04-18 09:30:00,87.37,87.46,85.42,85.57,950604.0,87.2174,87.3072,85.2708,85.4205,950604.0
2022-04-18 09:40:00,85.58,85.78,85.04,85.22,846033.0,85.4305,85.6301,84.8914,85.0711,846033.0
2022-04-18 09:50:00,85.23,85.35,84.89,85.17,532719.0,85.0811,85.2009,84.7417,85.0212,532719.0
2022-04-18 10:00:00,85.16,85.56,84.9,85.05,452399.0,85.0112,85.4105,84.7517,84.9014,452399.0
2022-04-18 10:10:00,85.04,85.27,84.71,84.79,500027.0,84.8914,85.121,84.562,84.6419,500027.0
2022-04-18 10:20:00,84.79,85.37,84.67,85.0,491208.0,84.6419,85.2209,84.5221,84.8515,491208.0
2022-04-18 10:30:00,85.0,85.06,84.61,85.0,387807.0,84.8515,84.9114,84.4622,84.8515,387807.0
2022-04-18 10:40:00,85.02,85.35,84.93,85.22,536882.0,84.8715,85.2009,84.7816,85.0711,536882.0
2022-04-18 10:50:00,85.22,85.23,84.77,85.06,243476.0,85.0711,85.0811,84.6219,84.9114,243476.0
2022-04-18 11:00:00,85.05,85.32,84.97,85.22,156328.0,84.9014,85.1709,84.8215,85.0711,156328.0
2022-04-18 11:10:00,85.18,85.33,84.96,85.03,132331.0,85.0312,85.1809,84.8116,84.8814,132331.0
2022-04-18 11:20:00,85.04,85.1,84.75,84.85,123849.0,84.8914,84.9513,84.6019,84.7018,123849.0
2022-04-18 11:30:00,84.84,84.94,84.37,84.4,286991.0,84.6918,84.7916,84.2226,84.2525,286991.0
2022-04-18 11:40:00,84.39,84.39,84.06,84.06,340793.0,84.2426,84.2426,83.9131,83.9131,340793.0
2022-04-18 11:50:00,84.06,84.51,84.06,84.45,232311.0,83.9131,84.3624,83.9131,84.3025,232311.0
2022-04-18 12:00:00,84.45,84.46,84.2,84.23,246791.0,84.3025,84.3124,84.0529,84.0828,246791.0
2022-04-18 12:10:00,84.23,84.27,84.08,84.11,294976.0,84.0828,84.1228,83.9331,83.9631,294976.0
2022-04-18 12:20:00,84.11,84.17,83.98,84.05,101822.0,83.9631,84.0229,83.8333,83.9032,101822.0
2022-04-18 12:30:00,84.03,84.14,83.89,84.0,225832.0,83.8832,83.993,83.7434,83.8532,225832.0
2022-04-18 12:40:00,84.01,84.21,83.97,84.08,173466.0,83.8632,84.0629,83.8233,83.9331,173466.0
2022-04-18 12:50:00,84.09,84.26,83.98,84.23,292069.0,83.9431,84.1128,83.8333,84.0828,292069.0
2022-04-18 13:00:00,84.24,84.67,84.12,84.59,305234.0,84.0928,84.5221,83.973,84.4422,305234.0
2022-04-18 13:10:00,84.59,84.78,84.56,84.74,169315.0,84.4422,84.6319,84.4123,84.592,169315.0
2022-04-18 13:20:00,84.74,84.98,84.72,84.95,216514.0,84.592,84.8315,84.572,84.8016,216514.0
2022-04-18 13:30:00,84.94,85.27,84.91,85.11,424280.0,84.7916,85.121,84.7617,84.9613,424280.0
2022-04-18 13:40:00,85.12,85.14,84.86,85.01,267376.0,84.9713,84.9913,84.7117,84.8615,267376.0
2022-04-18 13:50:00,85.01,85.11,84.89,84.96,322794.0,84.8615,84.9613,84.7417,84.8116,322794.0
2022-04-18 14:00:00,84.97,85.01,84.7,84.73,192515.0,84.8215,84.8615,84.552,84.582,192515.0
2022-04-18 14:10:00,84.73,84.74,84.45,84.5,166545.0,84.582,84.592,84.3025,84.3524,166545.0
2022-04-18 14:20:00,84.5,84.8,84.39,84.59,265531.0,84.3524,84.6518,84.2426,84.4422,265531.0
2022-04-18 14:30:00,84.59,84.79,84.59,84.62,218018.0,84.4422,84.6419,84.4422,84.4722,218018.0
2022-04-18 14:40:00,84.61,84.66,84.29,84.36,247296.0,84.4622,84.5121,84.1427,84.2126,247296.0
2022-04-18 14:50:00,84.34,84.52,84.15,84.16,226349.0,84.1926,84.3723,84.003,84.013,226349.0
2022-04-18 15:00:00,84.15,84.29,83.98,84.04,164348.0,84.003,84.1427,83.8333,83.8932,164348.0
2022-04-18 15:10:00,84.05,84.1,83.6,83.66,249063.0,83.9032,83.9531,83.4539,83.5138,249063.0
2022-04-18 15:20:00,83.66,83.76,83.51,83.66,302439.0,83.5138,83.6137,83.3641,83.5138,302439.0
2022-04-18 15:30:00,83.66,83.66,83.35,83.45,450149.0,83.5138,83.5138,83.2044,83.3042,450149.0
2022-04-18 15:40:00,83.45,83.66,83.38,83.49,472563.0,83.3042,83.5138,83.2343,83.3441,472563.0
2022-04-18 15:50:00,83.48,83.68,83.25,83.67,1272363.0,83.3342,83.5338,83.1046,83.5238,1272363.0
2022-04-19 09:30:00,83.65,84.2,83.01,83.01,1110010.0,83.5039,84.0529,82.865,82.865,1110010.0
2022-04-19 09:40:00,83.01,83.56,82.82,83.24,604377.0,82.865,83.414,82.6753,83.0946,604377.0
2022-04-19 09:50:00,83.25,84.17,83.14,84.16,503392.0,83.1046,84.0229,82.9947,84.013,503392.0
2022-04-19 10:00:00,84.15,84.29,83.41,83.69,389234.0,84.003,84.1427,83.2643,83.5438,389234.0
2022-04-19 10:10:00,83.68,84.87,83.61,84.78,454399.0,83.5338,84.7217,83.4639,84.6319,454399.0
2022-04-19 10:20:00,84.79,85.08,84.77,84.91,351105.0,84.6419,84.9314,84.6219,84.7617,351105.0
2022-04-19 10:30:00,84.93,85.17,84.71,84.97,282675.0,84.7816,85.0212,84.562,84.8215,282675.0
2022-04-19 10:40:00,84.96,85.47,84.86,85.25,271906.0,84.8116,85.3207,84.7117,85.1011,271906.0
2022-04-19 10:50:00,85.25,85.32,85.11,85.22,261099.0,85.1011,85.1709,84.9613,85.0711,261099.0
2022-04-19 11:00:00,85.19,85.19,84.89,84.95,97936.0,85.0412,85.0412,84.7417,84.8016,97936.0
2022-04-19 11:10:00,84.95,85.22,84.92,85.07,99011.0,84.8016,85.0711,84.7716,84.9214,99011.0
2022-04-19 11:20:00,85.06,85.21,84.9,85.18,112272.0,84.9114,85.0611,84.7517,85.0312,112272.0
2022-04-19 11:30:00,85.2,85.54,85.13,85.51,143812.0,85.0511,85.3906,84.9813,85.3606,143812.0
2022-04-19 11:40:00,85.51,85.67,85.38,85.56,150772.0,85.3606,85.5203,85.2308,85.4105,150772.0
2022-04-19 11:50:00,85.56,85.86,85.54,85.85,252056.0,85.4105,85.71,85.3906,85.7,252056.0
2022-04-19 12:00:00,85.85,85.86,85.61,85.73,124810.0,85.7,85.71,85.4604,85.5802,124810.0
2022-04-19 12:10:00,85.74,85.82,85.49,85.55,67189.0,85.5902,85.6701,85.3406,85.4005,67189.0
2022-04-19 12:20:00,85.53,85.59,85.34,85.35,53989.0,85.3806,85.4405,85.1909,85.2009,53989.0
2022-04-19 12:30:00,85.37,85.45,85.16,85.2,70452.0,85.2209,85.3007,85.0112,85.0511,70452.0
2022-04-19 12:40:00,85.19,85.24,85.12,85.15,74655.0,85.0412,85.0911,84.9713,85.0012,74655.0
2022-04-19 12:50:00,85.15,85.33,85.13,85.25,140051.0,85.0012,85.1809,84.9813,85.1011,140051.0
2022-04-19 13:00:00,85.24,85.45,85.22,85.34,90718.0,85.0911,85.3007,85.0711,85.1909,90718.0
2022-04-19 13:10:00,85.34,85.35,85.13,85.15,79400.0,85.1909,85.2009,84.9813,85.0012,79400.0
2022-04-19 13:20:00,85.15,85.25,84.76,84.81,136953.0,85.0012,85.1011,84.6119,84.6618,136953.0
2022-04-19 13:30:00,84.81,84.99,84.81,84.82,132760.0,84.6618,84.8415,84.6618,84.6718,132760.0
2022-04-19 13:40:00,84.82,84.9,84.63,84.89,115549.0,84.6718,84.7517,84.4821,84.7417,115549.0
2022-04-19 13:50:00,84.89,85.0,84.89,84.95,93659.0,84.7417,84.8515,84.7417,84.8016,93659.0
2022-04-19 14:00:00,84.96,84.99,84.73,84.85,86153.0,84.8116,84.8415,84.582,84.7018,86153.0
2022-04-19 14:10:00,84.84,84.84,84.45,84.55,126605.0,84.6918,84.6918,84.3025,84.4023,126605.0
2022-04-19 14:20:00,84.54,84.63,84.45,84.61,207254.0,84.3923,84.4821,84.3025,84.4622,207254.0
2022-04-19 14:30:00,84.6,84.68,84.27,84.44,151721.0,84.4522,84.5321,84.1228,84.2925,151721.0
2022-04-19 14:40:00,84.44,84.52,84.26,84.28,101149.0,84.2925,84.3723,84.1128,84.1328,101149.0
2022-04-19 14:50:00,84.29,84.32,83.94,83.99,308943.0,84.1427,84.1727,83.7933,83.8433,308943.0
2022-04-19 15:00:00,84.0,84.22,83.91,84.21,238042.0,83.8532,84.0729,83.7634,84.0629,238042.0
2022-04-19 15:10:00,84.21,84.63,84.2,84.53,229953.0,84.0629,84.4821,84.0529,84.3823,229953.0
2022-04-19 15:20:00,84.54,84.69,84.43,84.49,202174.0,84.3923,84.542,84.2825,84.3424,202174.0
2022-04-19 15:30:00,84.51,84.74,84.5,84.64,289229.0,84.3624,84.592,84.3524,84.4921,289229.0
2022-04-19 15:40:00,84.64,84.74,84.51,84.68,415168.0,84.4921,84.592,84.3624,84.5321,415168.0
2022-04-19 15:50:00,84.68,85.0,84.52,84.62,645001.0,84.5321,84.8515,84.3723,84.4722,645001.0
2022-04-20 09:30:00,84.95,85.07,83.86,84.03,651600.0,84.8016,84.9214,83.7135,83.8832,651600.0
2022-04-20 09:40:00,84.03,84.15,83.25,83.64,445324.0,83.8832,84.003,83.1046,83.4939,445324.0
2022-04-20 09:50:00,83.63,83.67,83.09,83.36,387620.0,83.4839,83.5238,82.9448,83.2144,387620.0
2022-04-20 10:00:00,83.33,83.71,83.2,83.64,315462.0,83.1844,83.5638,83.0546,83.4939,315462.0
2022-04-20 10:10:00,83.66,84.08,83.64,83.88,329980.0,83.5138,83.9331,83.4939,83.7335,329980.0
2022-04-20 10:20:00,83.88,83.96,83.52,83.85,238446.0,83.7335,83.8133,83.3741,83.7035,238446.0
2022-04-20 10:30:00,83.86,84.65,83.78,84.48,311878.0,83.7135,84.5021,83.6336,84.3324,311878.0
2022-04-20 10:40:00,84.49,84.84,84.42,84.64,135551.0,84.3424,84.6918,84.2725,84.4921,135551.0
2022-04-20 10:50:00,84.64,85.01,84.6,84.99,177166.0,84.4921,84.8615,84.4522,84.8415,177166.0
2022-04-20 11:00:00,84.99,85.02,84.6,84.67,179469.0,84.8415,84.8715,84.4522,84.5221,179469.0
2022-04-20 11:10:00,84.66,84.68,84.1,84.1,124050.0,84.5121,84.5321,83.9531,83.9531,124050.0
2022-04-20 11:20:00,84.09,84.41,84.07,84.35,104720.0,83.9431,84.2625,83.9231,84.2026,104720.0
2022-04-20 11:30:00,84.36,84.89,84.33,84.79,114620.0,84.2126,84.7417,84.1827,84.6419,114620.0
2022-04-20 11:40:00,84.76,84.96,84.69,84.84,143490.0,84.6119,84.8116,84.542,84.6918,143490.0
2022-04-20 11:50:00,84.84,84.94,84.73,84.91,130237.0,84.6918,84.7916,84.582,84.7617,130237.0
2022-04-20 12:00:00,84.93,85.21,84.85,84.96,155114.0,84.7816,85.0611,84.7018,84.8116,155114.0
2022-04-20 12:10:00,84.96,84.97,84.62,84.75,106381.0,84.8116,84.8215,84.4722,84.6019,106381.0
2022-04-20 12:20:00,84.74,84.82,84.56,84.67,86752.0,84.592,84.6718,84.4123,84.5221,86752.0
2022-04-20 12:30:00,84.65,85.15,84.65,85.05,85066.0,84.5021,85.0012,84.5021,84.9014,85066.0
2022-04-20 12:40:00,85.05,85.36,85.02,85.36,120422.0,84.9014,85.2109,84.8715,85.2109,120422.0
2022-04-20 12:50:00,85.38,85.45,85.19,85.24,113884.0,85.2308,85.3007,85.0412,85.0911,113884.0
2022-04-20 13:00:00,85.24,85.41,85.08,85.17,177379.0,85.0911,85.2608,84.9314,85.0212,177379.0
2022-04-20 13:10:00,85.14,85.42,85.14,85.28,131249.0,84.9913,85.2708,84.9913,85.131,131249.0
2022-04-20 13:20:00,85.27,85.39,85.2,85.31,63890.0,85.121,85.2408,85.0511,85.161,63890.0
2022-04-20 13:30:00,85.3,85.48,85.24,85.38,80191.0,85.151,85.3307,85.0911,85.2308,80191.0
2022-04-20 13:40:00,85.38,85.62,85.29,85.31,146134.0,85.2308,85.4704,85.141,85.161,146134.0
2022-04-20 13:50:00,85.3,85.31,85.17,85.25,88140.0,85.151,85.161,85.0212,85.1011,88140.0
2022-04-20 14:00:00,85.25,85.47,85.22,85.26,127834.0,85.1011,85.3207,85.0711,85.111,127834.0
2022-04-20 14:10:00,85.25,85.27,84.96,84.98,85835.0,85.1011,85.121,84.8116,84.8315,85835.0
2022-04-20 14:20:00,84.97,85.21,84.92,85.18,103825.0,84.8215,85.0611,84.7716,85.0312,103825.0
2022-04-20 14:30:00,85.17,85.29,84.86,84.92,117699.0,85.0212,85.141,84.7117,84.7716,117699.0
2022-04-20 14:40:00,84.92,85.13,84.89,85.05,75098.0,84.7716,84.9813,84.7417,84.9014,75098.0
2022-04-20 14:50:00,85.04,85.09,84.76,84.97,173819.0,84.8914,84.9413,84.6119,84.8215,173819.0
2022-04-20 15:00:00,84.95,85.24,84.91,84.95,133481.0,84.8016,85.0911,84.7617,84.8016,133481.0
2022-04-20 15:10:00,84.95,85.24,84.85,85.1,164224.0,84.8016,85.0911,84.7018,84.9513,164224.0
2022-04-20 15:20:00,85.1,85.23,84.93,85.02,145680.0,84.9513,85.0811,84.7816,84.8715,145680.0
2022-04-20 15:30:00,85.01,85.05,84.8,84.91,205924.0,84.8615,84.9014,84.6518,84.7617,205924.0
2022-04-20 15:40:00,84.91,85.26,84.87,85.11,302168.0,84.7617,85.111,84.7217,84.9613,302168.0
2022-04-20 15:50:00,85.11,85.18,84.68,84.79,557834.0,84.9613,85.0312,84.5321,84.6419,557834.0
2022-04-21 09:30:00,85.44,86.22,85.06,85.06,488741.0,85.2907,86.0694,84.9114,84.9114,488741.0
2022-04-21 09:40:00,85.09,85.17,84.11,84.38,441934.0,84.9413,85.0212,83.9631,84.2326,441934.0
2022-04-21 09:50:00,84.4,84.54,84.0,84.01,283088.0,84.2525,84.3923,83.8532,83.8632,283088.0
2022-04-21 10:00:00,84.04,84.3,83.79,83.92,402320.0,83.8932,84.1527,83.6436,83.7734,402320.0
2022-04-21 10:10:00,83.91,84.1,83.56,83.9,311753.0,83.7634,83.9531,83.414,83.7534,311753.0
2022-04-21 10:20:00,83.89,84.0,83.53,83.89,258284.0,83.7434,83.8532,83.3841,83.7434,258284.0
2022-04-21 10:30:00,83.89,84.04,83.63,83.65,150388.0,83.7434,83.8932,83.4839,83.5039,150388.0
2022-04-21 10:40:00,83.64,83.68,83.16,83.2,237484.0,83.4939,83.5338,83.0147,83.0546,237484.0
2022-04-21 10:50:00,83.19,83.31,82.61,82.85,826550.0,83.0447,83.1644,82.4657,82.7053,826550.0
2022-04-21 11:00:00,82.85,83.03,82.61,82.66,271167.0,82.7053,82.8849,82.4657,82.5156,271167.0
2022-04-21 11:10:00,82.66,82.94,82.59,82.81,220035.0,82.5156,82.7951,82.4457,82.6653,220035.0
2022-04-21 11:20:00,82.8,83.05,82.59,82.85,149709.0,82.6553,82.9049,82.4457,82.7053,149709.0
2022-04-21 11:30:00,82.84,82.85,82.48,82.5,117160.0,82.6953,82.7053,82.3359,82.3559,117160.0
2022-04-21 11:40:00,82.48,82.5,82.15,82.37,256447.0,82.3359,82.3559,82.0065,82.2261,256447.0
2022-04-21 11:50:00,82.38,82.46,82.05,82.08,188265.0,82.2361,82.3159,81.9067,81.9366,188265.0
2022-04-21 12:00:00,82.08,82.37,82.05,82.28,268613.0,81.9366,82.2261,81.9067,82.1362,268613.0
2022-04-21 12:10:00,82.27,82.39,82.11,82.16,163966.0,82.1263,82.2461,81.9665,82.0165,163966.0
2022-04-21 12:20:00,82.15,82.18,82.01,82.01,258581.0,82.0065,82.0364,81.8667,81.8667,258581.0
2022-04-21 12:30:00,82.02,82.16,81.75,81.75,251195.0,81.8767,82.0165,81.6072,81.6072,251195.0
2022-04-21 12:40:00,81.76,82.17,81.72,81.86,265020.0,81.6172,82.0264,81.5772,81.717,265020.0
2022-04-21 12:50:00,81.86,81.86,81.5,81.71,245305.0,81.717,81.717,81.3576,81.5672,245305.0
2022-04-21 13:00:00,81.7,81.83,81.57,81.77,109355.0,81.5573,81.687,81.4275,81.6271,109355.0
2022-04-21 13:10:00,81.78,82.0,81.69,81.73,214002.0,81.6371,81.8567,81.5473,81.5872,214002.0
2022-04-21 13:20:00,81.72,82.84,81.69,82.68,638444.0,81.5772,82.6953,81.5473,82.5355,638444.0
2022-04-21 13:30:00,82.66,82.74,82.11,82.24,316572.0,82.5156,82.5954,81.9665,82.0963,316572.0
2022-04-21 13:40:00,82.23,82.29,82.0,82.08,159388.0,82.0863,82.1462,81.8567,81.9366,159388.0
2022-04-21 13:50:00,82.07,82.16,81.82,81.88,134721.0,81.9266,82.0165,81.6771,81.7369,134721.0
2022-04-21 14:00:00,81.84,81.84,81.46,81.57,257425.0,81.697,81.697,81.3177,81.4275,257425.0
2022-04-21 14:10:00,81.53,81.58,81.35,81.39,222164.0,81.3876,81.4375,81.2079,81.2478,222164.0
2022-04-21 14:20:00,81.4,81.61,81.3,81.49,243703.0,81.2578,81.4674,81.158,81.3476,243703.0
2022-04-21 14:30:00,81.48,82.06,81.38,81.74,282546.0,81.3376,81.9166,81.2378,81.5972,282546.0
2022-04-21 14:40:00,81.74,81.81,81.39,81.42,161958.0,81.5972,81.6671,81.2478,81.2778,161958.0
2022-04-21 14:50:00,81.43,81.59,81.36,81.45,197477.0,81.2877,81.4475,81.2179,81.3077,197477.0
2022-04-21 15:00:00,81.43,81.48,81.23,81.25,144553.0,81.2877,81.3376,81.0881,81.108,144553.0
2022-04-21 15:10:00,81.24,81.37,81.14,81.31,299633.0,81.0981,81.2278,80.9982,81.1679,299633.0
2022-04-21 15:20:00,81.3,81.6,81.24,81.55,243712.0,81.158,81.4574,81.0981,81.4075,243712.0
2022-04-21 15:30:00,81.52,81.68,81.13,81.19,483190.0,81.3776,81.5373,80.9883,81.0482,483190.0
2022-04-21 15:40:00,81.2,81.37,81.09,81.09,323597.0,81.0581,81.2278,80.9483,80.9483,323597.0
2022-04-21 15:50:00,81.08,81.53,80.94,81.1,1717561.0,80.9383,81.3876,80.7986,80.9583,1717561.0
2022-04-22 09:30:00,80.72,82.04,80.72,81.43,863872.0,80.579,81.8967,80.579,81.2877,863872.0
2022-04-22 09:40:00,81.42,81.77,81.1,81.72,349534.0,81.2778,81.6271,80.9583,81.5772,349534.0
2022-04-22 09:50:00,81.72,81.87,80.97,81.08,325434.0,81.5772,81.727,80.8285,80.9383,325434.0
2022-04-22 10:00:00,81.09,81.6,80.93,81.47,414288.0,80.9483,81.4574,80.7886,81.3277,414288.0
2022-04-22 10:10:00,81.46,81.47,80.6,80.64,418739.0,81.3177,81.3277,80.4592,80.4991,418739.0
2022-04-22 10:20:00,80.63,80.64,80.17,80.24,395855.0,80.4891,80.4991,80.0299,80.0998,395855.0
2022-04-22 10:30:00,80.25,80.6,80.12,80.21,214577.0,80.1098,80.4592,79.98,80.0699,214577.0
2022-04-22 10:40:00,80.2,80.49,80.02,80.38,189557.0,80.0599,80.3494,79.8802,80.2396,189557.0
2022-04-22 10:50:00,80.37,80.39,80.05,80.27,203752.0,80.2296,80.2496,79.9101,80.1298,203752.0
2022-04-22 11:00:00,80.26,80.8,80.14,80.74,277370.0,80.1198,80.6588,80.0,80.5989,277370.0
2022-04-22 11:10:00,80.74,80.74,80.31,80.33,135219.0,80.5989,80.5989,80.1697,80.1897,135219.0
2022-04-22 11:20:00,80.32,80.46,80.13,80.38,104497.0,80.1797,80.3194,79.99,80.2396,104497.0
2022-04-22 11:30:00,80.4,80.48,80.25,80.3,111559.0,80.2595,80.3394,80.1098,80.1597,111559.0
2022-04-22 11:40:00,80.3,80.31,80.02,80.1,140669.0,80.1597,80.1697,79.8802,79.9601,140669.0
2022-04-22 11:50:00,80.08,80.1,79.99,80.0,129660.0,79.9401,79.9601,79.8502,79.8602,129660.0
2022-04-22 12:00:00,80.0,80.04,79.74,79.76,252076.0,79.8602,79.9002,79.6007,79.6207,252076.0
2022-04-22 12:10:00,79.76,80.03,79.66,79.98,416810.0,79.6207,79.8902,79.5208,79.8403,416810.0
2022-04-22 12:20:00,79.97,80.23,79.96,80.17,436676.0,79.8303,80.0898,79.8203,80.0299,436676.0
2022-04-22 12:30:00,80.17,80.53,80.14,80.28,320577.0,80.0299,80.3893,80.0,80.1397,320577.0
2022-04-22 12:40:00,80.28,80.32,80.16,80.21,276146.0,80.1397,80.1797,80.02,80.0699,276146.0
2022-04-22 12:50:00,80.21,80.23,79.99,80.03,203721.0,80.0699,80.0898,79.8502,79.8902,203721.0
2022-04-22 13:00:00,80.04,80.07,79.84,79.96,154557.0,79.9002,79.9301,79.7005,79.8203,154557.0
2022-04-22 13:10:00,79.95,80.1,79.92,80.02,132149.0,79.8103,79.9601,79.7804,79.8802,132149.0
2022-04-22 13:20:00,80.02,80.04,79.82,80.01,209646.0,79.8802,79.9002,79.6805,79.8702,209646.0
2022-04-22 13:30:00,79.97,80.05,79.89,79.98,194758.0,79.8303,79.9101,79.7504,79.8403,194758.0
2022-04-22 13:40:00,79.97,80.1,79.83,80.06,169481.0,79.8303,79.9601,79.6905,79.9201,169481.0
2022-04-22 13:50:00,80.05,80.06,79.88,79.93,129140.0,79.9101,79.9201,79.7404,79.7904,129140.0
2022-04-22 14:00:00,79.93,80.07,79.81,79.9,148677.0,79.7904,79.9301,79.6706,79.7604,148677.0
2022-04-22 14:10:00,79.89,80.38,79.84,80.34,104147.0,79.7504,80.2396,79.7005,80.1996,104147.0
2022-04-22 14:20:00,80.34,80.55,80.27,80.45,205557.0,80.1996,80.4093,80.1298,80.3094,205557.0
2022-04-22 14:30:00,80.46,80.55,80.21,80.26,148303.0,80.3194,80.4093,80.0699,80.1198,148303.0
2022-04-22 14:40:00,80.26,80.36,80.08,80.11,77656.0,80.1198,80.2196,79.9401,79.97,77656.0
2022-04-22 14:50:00,80.09,80.12,79.95,80.06,107088.0,79.9501,79.98,79.8103,79.9201,107088.0
2022-04-22 15:00:00,80.06,80.21,79.92,80.05,227427.0,79.9201,80.0699,79.7804,79.9101,227427.0
2022-04-22 15:10:00,80.05,80.64,79.93,80.5,295504.0,79.9101,80.4991,79.7904,80.3594,295504.0
2022-04-22 15:20:00,80.5,80.57,80.22,80.23,200425.0,80.3594,80.4292,80.0798,80.0898,200425.0
2022-04-22 15:30:00,80.24,80.73,80.23,80.51,535032.0,80.0998,80.589,80.0898,80.3693,535032.0
2022-04-22 15:40:00,80.51,80.65,80.01,80.02,281983.0,80.3693,80.5091,79.8702,79.8802,281983.0
2022-04-22 15:50:00,80.02,80.07,79.7,79.78,1527658.0,79.8802,79.9301,79.5608,79.6406,1527658.0
2022-04-25 09:30:00,79.26,80.53,79.26,80.42,1477792.0,79.1215,80.3893,79.1215,80.2795,1477792.0
2022-04-25 09:40:00,80.41,80.62,79.68,80.18,748528.0,80.2695,80.4791,79.5408,80.0399,748528.0
2022-04-25 09:50:00,80.17,80.55,79.65,79.77,330834.0,80.0299,80.4093,79.5108,79.6306,330834.0
2022-04-25 10:00:00,79.79,80.13,79.48,79.93,281015.0,79.6506,79.99,79.3411,79.7904,281015.0
2022-04-25 10:10:00,79.92,79.99,79.23,79.31,366627.0,79.7804,79.8502,79.0916,79.1714,366627.0
2022-04-25 10:20:00,79.31,80.58,79.16,80.57,424979.0,79.1714,80.4392,79.0217,80.4292,424979.0
2022-04-25 10:30:00,80.53,81.27,80.53,81.16,468788.0,80.3893,81.128,80.3893,81.0182,468788.0
2022-04-25 10:40:00,81.19,81.23,80.44,80.82,444257.0,81.0482,81.0881,80.2995,80.6788,444257.0
2022-04-25 10:50:00,80.82,80.82,80.28,80.32,271978.0,80.6788,80.6788,80.1397,80.1797,271978.0
2022-04-25 11:00:00,80.33,80.47,80.04,80.44,164223.0,80.1897,80.3294,79.9002,80.2995,164223.0
2022-04-25 11:10:00,80.43,80.73,80.1,80.27,207232.0,80.2895,80.589,79.9601,80.1298,207232.0
2022-04-25 11:20:00,80.26,80.94,80.26,80.69,193416.0,80.1198,80.7986,80.1198,80.549,193416.0
2022-04-25 11:30:00,80.69,80.76,80.23,80.55,127210.0,80.549,80.6189,80.0898,80.4093,127210.0
2022-04-25 11:40:00,80.53,80.59,80.05,80.08,134027.0,80.3893,80.4492,79.9101,79.9401,134027.0
2022-04-25 11:50:00,80.08,80.22,79.95,80.15,130402.0,79.9401,80.0798,79.8103,80.01,130402.0
2022-04-25 12:00:00,80.12,80.64,79.86,80.54,153862.0,79.98,80.4991,79.7205,80.3993,153862.0
2022-04-25 12:10:00,80.54,80.97,80.43,80.75,253906.0,80.3993,80.8285,80.2895,80.6089,253906.0
2022-04-25 12:20:00,80.76,81.05,80.69,80.7,257645.0,80.6189,80.9084,80.549,80.559,257645.0
2022-04-25 12:30:00,80.71,81.11,80.68,80.95,253116.0,80.569,80.9683,80.539,80.8086,253116.0
2022-04-25 12:40:00,80.94,81.42,80.91,81.41,158904.0,80.7986,81.2778,80.7686,81.2678,158904.0
2022-04-25 12:50:00,81.42,81.45,80.87,80.87,254506.0,81.2778,81.3077,80.7287,80.7287,254506.0
2022-04-25 13:00:00,80.87,81.1,80.58,81.06,232629.0,80.7287,80.9583,80.4392,80.9184,232629.0
2022-04-25 13:10:00,81.08,81.6,81.03,81.47,150025.0,80.9383,81.4574,80.8884,81.3277,150025.0
2022-04-25 13:20:00,81.49,81.54,81.0,81.2,110371.0,81.3476,81.3975,80.8585,81.0581,110371.0
2022-04-25 13:30:00,81.21,81.46,81.0,81.14,138867.0,81.0681,81.3177,80.8585,80.9982,138867.0
2022-04-25 13:40:00,81.15,81.56,81.14,81.55,109678.0,81.0082,81.4175,80.9982,81.4075,109678.0
2022-04-25 13:50:00,81.5,81.5,81.01,81.08,128875.0,81.3576,81.3576,80.8685,80.9383,128875.0
2022-04-25 14:00:00,81.1,81.35,80.81,81.3,140268.0,80.9583,81.2079,80.6688,81.158,140268.0
2022-04-25 14:10:00,81.31,81.48,80.99,81.41,118607.0,81.1679,81.3376,80.8485,81.2678,118607.0
2022-04-25 14:20:00,81.42,81.74,81.33,81.72,224698.0,81.2778,81.5972,81.1879,81.5772,224698.0
2022-04-25 14:30:00,81.72,81.73,81.2,81.21,226536.0,81.5772,81.5872,81.0581,81.0681,226536.0
2022-04-25 14:40:00,81.21,81.8,81.15,81.79,348517.0,81.0681,81.6571,81.0082,81.6471,348517.0
2022-04-25 14:50:00,81.79,81.8,81.2,81.2,248007.0,81.6471,81.6571,81.0581,81.0581,248007.0
2022-04-25 15:00:00,81.19,81.24,80.29,80.48,303824.0,81.0482,81.0981,80.1497,80.3394,303824.0
2022-04-25 15:10:00,80.48,80.99,80.4,80.99,198095.0,80.3394,80.8485,80.2595,80.8485,198095.0
2022-04-25 15:20:00,81.0,81.32,80.84,81.24,207013.0,80.8585,81.1779,80.6988,81.0981,207013.0
2022-04-25 15:30:00,81.22,81.43,81.13,81.37,171728.0,81.0781,81.2877,80.9883,81.2278,171728.0
2022-04-25 15:40:00,81.38,81.51,81.1,81.18,339403.0,81.2378,81.3676,80.9583,81.0382,339403.0
2022-04-25 15:50:00,81.18,81.6,81.18,81.57,804897.0,81.0382,81.4574,81.0382,81.4275,804897.0
2022-04-26 09:30:00,80.66,81.3,80.33,81.11,731156.0,80.5191,81.158,80.1897,80.9683,731156.0
2022-04-26 09:40:00,81.1,81.47,80.49,80.83,538281.0,80.9583,81.3277,80.3494,80.6888,538281.0
2022-04-26 09:50:00,80.82,80.83,79.82,79.84,532906.0,80.6788,80.6888,79.6805,79.7005,532906.0
2022-04-26 10:00:00,79.83,79.89,79.39,79.69,724562.0,79.6905,79.7504,79.2513,79.5508,724562.0
2022-04-26 10:10:00,79.69,79.75,78.68,78.99,1251207.0,79.5508,79.6107,78.5425,78.852,1251207.0
2022-04-26 10:20:00,78.99,79.61,78.97,79.54,561856.0,78.852,79.4709,78.832,79.401,561856.0
2022-04-26 10:30:00,79.55,79.55,78.81,78.91,413266.0,79.411,79.411,78.6723,78.7721,413266.0
2022-04-26 10:40:00,78.9,79.23,78.82,79.2,326816.0,78.7622,79.0916,78.6823,79.0616,326816.0
2022-04-26 10:50:00,79.17,79.22,78.82,78.88,204779.0,79.0317,79.0816,78.6823,78.7422,204779.0
2022-04-26 11:00:00,78.87,78.9,78.65,78.87,302869.0,78.7322,78.7622,78.5126,78.7322,302869.0
2022-04-26 11:10:00,78.86,79.02,78.62,78.62,176751.0,78.7222,78.8819,78.4826,78.4826,176751.0
2022-04-26 11:20:00,78.62,79.1,78.58,78.68,377301.0,78.4826,78.9618,78.4427,78.5425,377301.0
2022-04-26 11:30:00,78.68,78.8,78.38,78.47,394681.0,78.5425,78.6623,78.2431,78.3329,394681.0
2022-04-26 11:40:00,78.46,78.46,78.14,78.17,299419.0,78.3229,78.3229,78.0035,78.0334,299419.0
2022-04-26 11:50:00,78.15,78.17,77.72,77.84,341550.0,78.0135,78.0334,77.5842,77.704,341550.0
2022-04-26 12:00:00,77.85,78.05,77.83,78.02,334057.0,77.714,77.9136,77.694,77.8837,334057.0
2022-04-26 12:10:00,78.04,78.3,77.83,78.21,318471.0,77.9037,78.1632,77.694,78.0734,318471.0
2022-04-26 12:20:00,78.22,78.5,78.22,78.44,333657.0,78.0833,78.3629,78.0833,78.303,333657.0
2022-04-26 12:30:00,78.43,78.5,78.05,78.08,337549.0,78.293,78.3629,77.9136,77.9436,337549.0
2022-04-26 12:40:00,78.09,78.36,78.05,78.24,164052.0,77.9536,78.2231,77.9136,78.1033,164052.0
2022-04-26 12:50:00,78.24,78.45,78.08,78.37,241401.0,78.1033,78.3129,77.9436,78.2331,241401.0
2022-04-26 13:00:00,78.39,78.39,77.77,77.85,203117.0,78.253,78.253,77.6341,77.714,203117.0
2022-04-26 13:10:00,77.86,77.87,77.59,77.6,172073.0,77.724,77.734,77.4544,77.4644,172073.0
2022-04-26 13:20:00,77.6,77.73,77.54,77.62,182267.0,77.4644,77.5942,77.4045,77.4844,182267.0
2022-04-26 13:30:00,77.61,77.64,77.38,77.56,274299.0,77.4744,77.5044,77.2448,77.4245,274299.0
2022-04-26 13:40:00,77.56,77.96,77.53,77.68,276499.0,77.4245,77.8238,77.3945,77.5443,276499.0
2022-04-26 13:50:00,77.68,77.71,77.5,77.68,121180.0,77.5443,77.5742,77.3646,77.5443,121180.0
2022-04-26 14:00:00,77.68,77.74,77.42,77.58,181068.0,77.5443,77.6042,77.2847,77.4445,181068.0
2022-04-26 14:10:00,77.58,77.75,77.46,77.5,391859.0,77.4445,77.6142,77.3247,77.3646,391859.0
2022-04-26 14:20:00,77.5,77.83,77.48,77.66,187993.0,77.3646,77.694,77.3446,77.5243,187993.0
2022-04-26 14:30:00,77.65,77.79,77.46,77.69,218630.0,77.5143,77.6541,77.3247,77.5543,218630.0
2022-04-26 14:40:00,77.68,77.68,77.31,77.4,313298.0,77.5443,77.5443,77.1749,77.2648,313298.0
2022-04-26 14:50:00,77.41,77.87,77.38,77.86,233248.0,77.2748,77.734,77.2448,77.724,233248.0
2022-04-26 15:00:00,77.85,77.97,77.48,77.55,257084.0,77.714,77.8338,77.3446,77.4145,257084.0
2022-04-26 15:10:00,77.54,77.71,77.15,77.19,260465.0,77.4045,77.5742,77.0152,77.0551,260465.0
2022-04-26 15:20:00,77.21,77.36,77.01,77.05,443502.0,77.0751,77.2248,76.8755,76.9154,443502.0
2022-04-26 15:30:00,77.04,77.07,76.89,77.05,537765.0,76.9054,76.9354,76.7557,76.9154,537765.0
2022-04-26 15:40:00,77.05,77.15,76.81,76.85,744509.0,76.9154,77.0152,76.6758,76.7157,744509.0
2022-04-26 15:50:00,76.84,76.99,76.57,76.62,1362711.0,76.7058,76.8555,76.4362,76.4861,1362711.0
2022-04-27 09:30:00,76.73,77.77,76.72,77.13,926042.0,76.5959,77.6341,76.586,76.9952,926042.0
2022-04-27 09:40:00,77.16,77.52,76.95,77.05,643043.0,77.0252,77.3846,76.8156,76.9154,643043.0
2022-04-27 09:50:00,77.06,77.82,77.06,77.72,642606.0,76.9254,77.684,76.9254,77.5842,642606.0
2022-04-27 10:00:00,77.73,78.1,77.31,77.37,712602.0,77.5942,77.9636,77.1749,77.2348,712602.0
2022-04-27 10:10:00,77.36,77.37,76.52,76.57,490239.0,77.2248,77.2348,76.3863,76.4362,490239.0
2022-04-27 10:20:00,76.54,77.06,76.46,76.46,406521.0,76.4063,76.9254,76.3264,76.3264,406521.0
2022-04-27 10:30:00,76.48,76.93,76.29,76.63,330401.0,76.3464,76.7956,76.1567,76.4961,330401.0
2022-04-27 10:40:00,76.6,77.24,76.43,77.22,221922.0,76.4662,77.1051,76.2965,77.0851,221922.0
2022-04-27 10:50:00,77.22,77.27,76.87,76.94,239567.0,77.0851,77.135,76.7357,76.8056,239567.0
2022-04-27 11:00:00,76.95,77.43,76.69,76.7,232441.0,76.8156,77.2947,76.556,76.566,232441.0
2022-04-27 11:10:00,76.69,76.82,76.46,76.6,358310.0,76.556,76.6858,76.3264,76.4662,358310.0
2022-04-27 11:20:00,76.6,76.6,76.26,76.56,255202.0,76.4662,76.4662,76.1268,76.4262,255202.0
2022-04-27 11:30:00,76.57,76.73,76.48,76.53,213567.0,76.4362,76.5959,76.3464,76.3963,213567.0
2022-04-27 11:40:00,76.53,76.67,76.23,76.25,183087.0,76.3963,76.536,76.0968,76.1168,183087.0
2022-04-27 11:50:00,76.25,76.27,75.78,76.06,247731.0,76.1168,76.1367,75.6476,75.9271,247731.0
2022-04-27 12:00:00,76.07,76.26,75.72,76.2,369226.0,75.9371,76.1268,75.5877,76.0669,369226.0
2022-04-27 12:10:00,76.21,76.23,75.65,75.72,182463.0,76.0769,76.0968,75.5178,75.5877,182463.0
2022-04-27 12:20:00,75.72,76.45,75.63,76.36,391926.0,75.5877,76.3164,75.4979,76.2266,391926.0
2022-04-27 12:30:00,76.38,76.91,76.38,76.72,308541.0,76.2466,76.7756,76.2466,76.586,308541.0
2022-04-27 12:40:00,76.66,77.02,76.56,76.75,190213.0,76.5261,76.8854,76.4262,76.6159,190213.0
2022-04-27 12:50:00,76.76,76.83,76.6,76.73,87465.0,76.6259,76.6958,76.4662,76.5959,87465.0
2022-04-27 13:00:00,76.75,76.97,76.14,76.54,421954.0,76.6159,76.8355,76.007,76.4063,421954.0
2022-04-27 13:10:00,76.58,76.59,76.08,76.09,183753.0,76.4462,76.4562,75.9471,75.9571,183753.0
2022-04-27 13:20:00,76.1,76.53,75.99,76.52,256718.0,75.967,76.3963,75.8572,76.3863,256718.0
2022-04-27 13:30:00,76.53,76.77,76.29,76.38,188631.0,76.3963,76.6359,76.1567,76.2466,188631.0
2022-04-27 13:40:00,76.37,76.67,76.26,76.62,169164.0,76.2366,76.536,76.1268,76.4861,169164.0
2022-04-27 13:50:00,76.63,76.82,76.53,76.82,128022.0,76.4961,76.6858,76.3963,76.6858,128022.0
2022-04-27 14:00:00,76.81,77.0,76.7,76.96,134623.0,76.6758,76.8655,76.566,76.8255,134623.0
2022-04-27 14:10:00,76.92,77.21,76.87,77.07,188594.0,76.7856,77.0751,76.7357,76.9354,188594.0
2022-04-27 14:20:00,77.07,77.25,77.01,77.13,124622.0,76.9354,77.115,76.8755,76.9952,124622.0
2022-04-27 14:30:00,77.12,77.31,76.87,77.28,225844.0,76.9853,77.1749,76.7357,77.145,225844.0
2022-04-27 14:40:00,77.29,77.5,77.23,77.3,242447.0,77.155,77.3646,77.0951,77.1649,242447.0
2022-04-27 14:50:00,77.29,77.33,76.74,76.79,324045.0,77.155,77.1949,76.6059,76.6558,324045.0
2022-04-27 15:00:00,76.78,76.88,76.49,76.61,260074.0,76.6459,76.7457,76.3564,76.4762,260074.0
2022-04-27 15:10:00,76.61,76.73,76.37,76.44,280326.0,76.4762,76.5959,76.2366,76.3065,280326.0
2022-04-27 15:20:00,76.44,76.6,76.22,76.51,165562.0,76.3065,76.4662,76.0868,76.3763,165562.0
2022-04-27 15:30:00,76.49,76.52,76.1,76.19,319541.0,76.3564,76.3863,75.967,76.0569,319541.0
2022-04-27 15:40:00,76.19,76.33,75.97,75.98,543273.0,76.0569,76.1966,75.8373,75.8473,543273.0
2022-04-27 15:50:00,75.97,76.09,75.8,75.97,729755.0,75.8373,75.9571,75.6676,75.8373,729755.0
2022-04-28 09:30:00,77.05,77.25,75.73,76.0,947798.0,76.9154,77.115,75.5977,75.8672,947798.0
2022-04-28 09:40:00,75.98,76.04,75.02,75.22,815649.0,75.8473,75.9072,74.8889,75.0886,815649.0
2022-04-28 09:50:00,75.21,75.36,74.97,75.05,441867.0,75.0786,75.2283,74.839,74.9189,441867.0
2022-04-28 10:00:00,75.04,75.08,74.55,74.56,613705.0,74.9089,74.9488,74.4198,74.4297,613705.0
2022-04-28 10:10:00,74.58,74.71,74.11,74.41,510194.0,74.4497,74.5795,73.9805,74.28,510194.0
2022-04-28 10:20:00,74.4,74.45,73.74,73.94,604412.0,74.27,74.3199,73.6112,73.8108,604412.0
2022-04-28 10:30:00,73.91,73.99,73.59,73.61,525212.0,73.7809,73.8607,73.4614,73.4814,525212.0
2022-04-28 10:40:00,73.6,73.93,73.49,73.56,499197.0,73.4714,73.8008,73.3616,73.4315,499197.0
2022-04-28 10:50:00,73.56,74.09,73.38,74.07,572816.0,73.4315,73.9606,73.2518,73.9406,572816.0
2022-04-28 11:00:00,74.08,74.26,73.71,74.13,312357.0,73.9506,74.1303,73.5812,74.0005,312357.0
2022-04-28 11:10:00,74.14,74.15,73.81,73.84,194418.0,74.0105,74.0205,73.681,73.711,194418.0
2022-04-28 11:20:00,73.84,73.84,73.5,73.54,286237.0,73.711,73.711,73.3716,73.4115,286237.0
2022-04-28 11:30:00,73.56,73.77,72.96,73.0,380362.0,73.4315,73.6411,72.8325,72.8725,380362.0
2022-04-28 11:40:00,73.01,73.08,72.6,72.66,263967.0,72.8824,72.9523,72.4732,72.5331,263967.0
2022-04-28 11:50:00,72.65,73.04,72.58,72.81,391406.0,72.5231,72.9124,72.4532,72.6828,391406.0
2022-04-28 12:00:00,72.82,73.11,72.68,73.1,373468.0,72.6928,72.9823,72.553,72.9723,373468.0
2022-04-28 12:10:00,73.1,73.84,73.07,73.7,341436.0,72.9723,73.711,72.9423,73.5712,341436.0
2022-04-28 12:20:00,73.71,74.28,73.68,74.2,398827.0,73.5812,74.1502,73.5513,74.0704,398827.0
2022-04-28 12:30:00,74.23,74.49,74.2,74.44,265401.0,74.1003,74.3599,74.0704,74.3099,265401.0
2022-04-28 12:40:00,74.45,75.34,74.45,75.04,659780.0,74.3199,75.2084,74.3199,74.9089,659780.0
2022-04-28 12:50:00,75.06,75.17,74.71,75.16,483665.0,74.9289,75.0387,74.5795,75.0287,483665.0
2022-04-28 13:00:00,75.16,75.57,75.01,75.52,639149.0,75.0287,75.438,74.879,75.3881,639149.0
2022-04-28 13:10:00,75.53,75.79,75.41,75.77,251344.0,75.398,75.6576,75.2783,75.6376,251344.0
2022-04-28 13:20:00,75.78,75.78,75.45,75.62,167575.0,75.6476,75.6476,75.3182,75.4879,167575.0
2022-04-28 13:30:00,75.63,76.26,75.43,76.18,359653.0,75.4979,76.1268,75.2982,76.0469,359653.0
2022-04-28 13:40:00,76.19,76.32,75.93,76.25,417785.0,76.0569,76.1867,75.7973,76.1168,417785.0
2022-04-28 13:50:00,76.24,76.32,76.05,76.18,426863.0,76.1068,76.1867,75.9171,76.0469,426863.0
2022-04-28 14:00:00,76.17,76.23,75.97,76.1,331799.0,76.0369,76.0968,75.8373,75.967,331799.0
2022-04-28 14:10:00,76.1,76.26,75.91,76.07,442063.0,75.967,76.1268,75.7774,75.9371,442063.0
2022-04-28 14:20:00,76.07,76.2,75.98,76.11,270642.0,75.9371,76.0669,75.8473,75.977,270642.0
2022-04-28 14:30:00,76.11,76.52,76.01,76.42,182852.0,75.977,76.3863,75.8772,76.2865,182852.0
2022-04-28 14:40:00,76.42,76.68,76.36,76.55,395191.0,76.2865,76.546,76.2266,76.4163,395191.0
2022-04-28 14:50:00,76.58,76.7,76.35,76.56,194779.0,76.4462,76.566,76.2166,76.4262,194779.0
2022-04-28 15:00:00,76.55,76.68,76.34,76.65,188191.0,76.4163,76.546,76.2066,76.5161,188191.0
2022-04-28 15:10:00,76.65,76.68,76.5,76.58,196376.0,76.5161,76.546,76.3663,76.4462,196376.0
2022-04-28 15:20:00,76.58,76.65,76.44,76.45,210401.0,76.4462,76.5161,76.3065,76.3164,210401.0
2022-04-28 15:30:00,76.45,76.47,75.99,76.08,408328.0,76.3164,76.3364,75.8572,75.9471,408328.0
2022-04-28 15:40:00,76.07,76.22,75.94,76.14,543127.0,75.9371,76.0868,75.8073,76.007,543127.0
2022-04-28 15:50:00,76.14,76.3,76.02,76.22,808951.0,76.007,76.1667,75.8872,76.0868,808951.0
2022-04-29 09:30:00,75.74,76.89,75.59,76.28,1217480.0,75.6077,76.7557,75.4579,76.1467,1217480.0
2022-04-29 09:40:00,76.28,76.67,75.97,76.59,524899.0,76.1467,76.536,75.8373,76.4562,524899.0
2022-04-29 09:50:00,76.6,77.76,76.58,77.64,502454.0,76.4662,77.6241,76.4462,77.5044,502454.0
2022-04-29 10:00:00,77.63,77.92,77.4,77.77,447710.0,77.4944,77.7839,77.2648,77.6341,447710.0
2022-04-29 10:10:00,77.77,77.85,76.42,76.42,516110.0,77.6341,77.714,76.2865,76.2865,516110.0
2022-04-29 10:20:00,76.41,76.69,75.89,76.22,455064.0,76.2765,76.556,75.7574,76.0868,455064.0
2022-04-29 10:30:00,76.23,76.44,76.0,76.3,225935.0,76.0968,76.3065,75.8672,76.1667,225935.0
2022-04-29 10:40:00,76.28,76.29,75.79,75.87,198188.0,76.1467,76.1567,75.6576,75.7374,198188.0
2022-04-29 10:50:00,75.87,76.23,75.81,76.23,223132.0,75.7374,76.0968,75.6776,76.0968,223132.0
2022-04-29 11:00:00,76.21,76.49,75.97,76.09,201315.0,76.0769,76.3564,75.8373,75.9571,201315.0
2022-04-29 11:10:00,76.1,76.16,75.94,76.02,110309.0,75.967,76.0269,75.8073,75.8872,110309.0
2022-04-29 11:20:00,76.02,76.32,75.89,76.15,137556.0,75.8872,76.1867,75.7574,76.017,137556.0
2022-04-29 11:30:00,76.14,76.47,76.02,76.17,218650.0,76.007,76.3364,75.8872,76.0369,218650.0
2022-04-29 11:40:00,76.14,76.65,76.08,76.42,198140.0,76.007,76.5161,75.9471,76.2865,198140.0
2022-04-29 11:50:00,76.43,76.56,76.13,76.13,148416.0,76.2965,76.4262,75.997,75.997,148416.0
2022-04-29 12:00:00,76.13,76.17,75.62,75.68,150772.0,75.997,76.0369,75.4879,75.5478,150772.0
2022-04-29 12:10:00,75.69,75.87,75.67,75.74,88884.0,75.5578,75.7374,75.5378,75.6077,88884.0
2022-04-29 12:20:00,75.75,75.88,75.69,75.72,91897.0,75.6177,75.7474,75.5578,75.5877,91897.0
2022-04-29 12:30:00,75.72,75.74,75.58,75.6,77441.0,75.5877,75.6077,75.448,75.4679,77441.0
2022-04-29 12:40:00,75.59,75.61,75.32,75.49,147905.0,75.4579,75.4779,75.1884,75.3581,147905.0
2022-04-29 12:50:00,75.48,75.48,75.22,75.36,102435.0,75.3481,75.3481,75.0886,75.2283,102435.0
2022-04-29 13:00:00,75.35,75.75,75.34,75.43,196187.0,75.2184,75.6177,75.2084,75.2982,196187.0
2022-04-29 13:10:00,75.43,75.59,75.39,75.55,92244.0,75.2982,75.4579,75.2583,75.418,92244.0
2022-04-29 13:20:00,75.54,75.81,75.48,75.69,119091.0,75.408,75.6776,75.3481,75.5578,119091.0
2022-04-29 13:30:00,75.68,75.92,75.67,75.68,119035.0,75.5478,75.7874,75.5378,75.5478,119035.0
2022-04-29 13:40:00,75.67,75.72,75.14,75.14,128475.0,75.5378,75.5877,75.0087,75.0087,128475.0
2022-04-29 13:50:00,75.14,75.19,74.88,74.98,194023.0,75.0087,75.0586,74.7492,74.849,194023.0
2022-04-29 14:00:00,74.98,75.11,74.87,75.04,144995.0,74.849,74.9788,74.7392,74.9089,144995.0
2022-04-29 14:10:00,75.01,75.34,74.91,75.09,194881.0,74.879,75.2084,74.7791,74.9588,194881.0
2022-04-29 14:20:00,75.09,75.09,74.94,75.04,130192.0,74.9588,74.9588,74.8091,74.9089,130192.0
2022-04-29 14:30:00,75.03,75.12,74.57,74.59,265817.0,74.8989,74.9888,74.4397,74.4597,265817.0
2022-04-29 14:40:00,74.58,74.78,74.56,74.57,161840.0,74.4497,74.6494,74.4297,74.4397,161840.0
2022-04-29 14:50:00,74.57,74.64,74.4,74.56,340765.0,74.4397,74.5096,74.27,74.4297,340765.0
2022-04-29 15:00:00,74.57,74.57,74.25,74.31,197927.0,74.4397,74.4397,74.1203,74.1802,197927.0
2022-04-29 15:10:00,74.31,74.5,74.08,74.4,378440.0,74.1802,74.3698,73.9506,74.27,378440.0
2022-04-29 15:20:00,74.41,74.44,74.22,74.25,151679.0,74.28,74.3099,74.0903,74.1203,151679.0
2022-04-29 15:30:00,74.24,74.26,74.04,74.12,351443.0,74.1103,74.1303,73.9106,73.9905,351443.0
2022-04-29 15:40:00,74.12,74.28,73.97,74.0,483378.0,73.9905,74.1502,73.8408,73.8707,483378.0
2022-04-29 15:50:00,73.99,73.99,73.64,73.81,1266626.0,73.8607,73.8607,73.5113,73.681,1266626.0
2022-05-02 09:30:00,73.54,74.93,73.48,74.9,689871.0,73.4115,74.7991,73.3516,74.7691,689871.0
2022-05-02 09:40:00,74.92,75.34,74.36,75.06,849564.0,74.7891,75.2084,74.2301,74.9289,849564.0
2022-05-02 09:50:00,75.03,75.87,74.8,75.65,491420.0,74.8989,75.7374,74.6693,75.5178,491420.0
2022-05-02 10:00:00,75.67,75.95,74.78,74.79,410107.0,75.5378,75.8173,74.6494,74.6593,410107.0
2022-05-02 10:10:00,74.8,75.05,74.55,74.93,223952.0,74.6693,74.9189,74.4198,74.7991,223952.0
2022-05-02 10:20:00,74.89,75.98,74.67,75.83,308836.0,74.7592,75.8473,74.5395,75.6975,308836.0
2022-05-02 10:30:00,75.84,76.46,75.81,76.04,486246.0,75.7075,76.3264,75.6776,75.9072,486246.0
2022-05-02 10:40:00,76.07,76.37,75.71,75.82,279649.0,75.9371,76.2366,75.5777,75.6875,279649.0
2022-05-02 10:50:00,75.85,76.13,75.58,75.72,222722.0,75.7175,75.997,75.448,75.5877,222722.0
2022-05-02 11:00:00,75.73,75.85,75.45,75.78,198983.0,75.5977,75.7175,75.3182,75.6476,198983.0
2022-05-02 11:10:00,75.78,75.84,74.94,75.12,224435.0,75.6476,75.7075,74.8091,74.9888,224435.0
2022-05-02 11:20:00,75.11,75.67,75.08,75.44,194119.0,74.9788,75.5378,74.9488,75.3082,194119.0
2022-05-02 11:30:00,75.45,75.79,75.15,75.39,198619.0,75.3182,75.6576,75.0187,75.2583,198619.0
2022-05-02 11:40:00,75.34,75.46,74.76,75.02,246165.0,75.2084,75.3282,74.6294,74.8889,246165.0
2022-05-02 11:50:00,74.99,75.71,74.98,75.64,216812.0,74.859,75.5777,74.849,75.5078,216812.0
2022-05-02 12:00:00,75.64,75.83,75.17,75.63,126622.0,75.5078,75.6975,75.0387,75.4979,126622.0
2022-05-02 12:10:00,75.6,75.86,75.57,75.84,138404.0,75.4679,75.7275,75.438,75.7075,138404.0
2022-05-02 12:20:00,75.83,75.98,75.57,75.7,146520.0,75.6975,75.8473,75.438,75.5677,146520.0
2022-05-02 12:30:00,75.71,75.73,75.32,75.34,110591.0,75.5777,75.5977,75.1884,75.2084,110591.0
2022-05-02 12:40:00,75.35,75.46,74.85,74.86,153411.0,75.2184,75.3282,74.7192,74.7292,153411.0
2022-05-02 12:50:00,74.84,74.84,74.43,74.54,220524.0,74.7092,74.7092,74.3,74.4098,220524.0
2022-05-02 13:00:00,74.56,74.58,74.24,74.32,185123.0,74.4297,74.4497,74.1103,74.1902,185123.0
2022-05-02 13:10:00,74.3,74.53,73.9,73.98,108555.0,74.1702,74.3998,73.7709,73.8507,108555.0
2022-05-02 13:20:00,73.96,74.11,73.77,74.01,177674.0,73.8308,73.9805,73.6411,73.8807,177674.0
2022-05-02 13:30:00,73.99,74.29,73.85,73.86,159909.0,73.8607,74.1602,73.721,73.731,159909.0
2022-05-02 13:40:00,73.87,73.97,73.52,73.57,171067.0,73.7409,73.8408,73.3916,73.4415,171067.0
2022-05-02 13:50:00,73.56,73.94,73.55,73.93,174329.0,73.4315,73.8108,73.4215,73.8008,174329.0
2022-05-02 14:00:00,73.91,74.32,73.76,74.01,220192.0,73.7809,74.1902,73.6311,73.8807,220192.0
2022-05-02 14:10:00,74.0,74.02,73.53,73.55,165986.0,73.8707,73.8907,73.4015,73.4215,165986.0
2022-05-02 14:20:00,73.54,73.97,73.51,73.94,122767.0,73.4115,73.8408,73.3816,73.8108,122767.0
2022-05-02 14:30:00,73.92,74.33,73.85,74.12,233098.0,73.7909,74.2001,73.721,73.9905,233098.0
2022-05-02 14:40:00,74.13,74.45,73.76,74.4,211617.0,74.0005,74.3199,73.6311,74.27,211617.0
2022-05-02 14:50:00,74.38,74.69,74.16,74.28,257794.0,74.2501,74.5595,74.0304,74.1502,257794.0
2022-05-02 15:00:00,74.27,75.09,74.26,74.98,431877.0,74.1402,74.9588,74.1303,74.849,431877.0
2022-05-02 15:10:00,75.07,75.58,75.05,75.49,381076.0,74.9388,75.448,74.9189,75.3581,381076.0
2022-05-02 15:20:00,75.49,75.88,75.49,75.77,231021.0,75.3581,75.7474,75.3581,75.6376,231021.0
2022-05-02 15:30:00,75.77,76.01,75.76,75.86,488840.0,75.6376,75.8772,75.6276,75.7275,488840.0
2022-05-02 15:40:00,75.87,76.2,75.73,76.19,592280.0,75.7374,76.0669,75.5977,76.0569,592280.0
2022-05-02 15:50:00,76.2,76.95,76.19,76.88,1628860.0,76.0669,76.8156,76.0569,76.7457,1628860.0
2022-05-03 09:30:00,76.78,77.49,76.15,76.86,720891.0,76.6459,77.3546,76.017,76.7257,720891.0
2022-05-03 09:40:00,76.89,76.9,75.89,76.19,293748.0,76.7557,76.7656,75.7574,76.0569,293748.0
2022-05-03 09:50:00,76.17,77.4,76.06,77.39,326052.0,76.0369,77.2648,75.9271,77.2548,326052.0
2022-05-03 10:00:00,77.39,78.12,77.35,77.48,526617.0,77.2548,77.9835,77.2149,77.3446,526617.0
2022-05-03 10:10:00,77.46,77.7,77.11,77.28,335589.0,77.3247,77.5643,76.9753,77.145,335589.0
2022-05-03 10:20:00,77.28,77.4,76.7,77.31,328258.0,77.145,77.2648,76.566,77.1749,328258.0
2022-05-03 10:30:00,77.31,77.4,76.22,76.24,258043.0,77.1749,77.2648,76.0868,76.1068,258043.0
2022-05-03 10:40:00,76.24,76.29,75.79,76.13,321607.0,76.1068,76.1567,75.6576,75.997,321607.0
2022-05-03 10:50:00,76.11,76.57,76.03,76.49,212540.0,75.977,76.4362,75.8972,76.3564,212540.0
2022-05-03 11:00:00,76.5,77.14,76.28,77.05,287449.0,76.3663,77.0052,76.1467,76.9154,287449.0
2022-05-03 11:10:00,77.07,77.17,76.68,77.01,181449.0,76.9354,77.0352,76.546,76.8755,181449.0
2022-05-03 11:20:00,77.09,77.3,76.82,76.92,98214.0,76.9553,77.1649,76.6858,76.7856,98214.0
2022-05-03 11:30:00,76.99,77.02,76.64,76.72,147894.0,76.8555,76.8854,76.5061,76.586,147894.0
2022-05-03 11:40:00,76.73,77.17,76.73,77.12,114455.0,76.5959,77.0352,76.5959,76.9853,114455.0
2022-05-03 11:50:00,77.11,77.24,76.97,77.08,107805.0,76.9753,77.1051,76.8355,76.9453,107805.0
2022-05-03 12:00:00,77.06,77.24,76.27,76.35,184467.0,76.9254,77.1051,76.1367,76.2166,184467.0
2022-05-03 12:10:00,76.35,76.59,76.31,76.48,122252.0,76.2166,76.4562,76.1767,76.3464,122252.0
2022-05-03 12:20:00,76.47,76.63,76.29,76.33,185590.0,76.3364,76.4961,76.1567,76.1966,185590.0
2022-05-03 12:30:00,76.33,76.58,76.17,76.47,121133.0,76.1966,76.4462,76.0369,76.3364,121133.0
2022-05-03 12:40:00,76.48,76.66,76.35,76.45,124289.0,76.3464,76.5261,76.2166,76.3164,124289.0
2022-05-03 12:50:00,76.42,76.61,76.25,76.31,151405.0,76.2865,76.4762,76.1168,76.1767,151405.0
2022-05-03 13:00:00,76.33,76.8,76.33,76.75,132288.0,76.1966,76.6658,76.1966,76.6159,132288.0
2022-05-03 13:10:00,76.75,76.98,76.62,76.95,82314.0,76.6159,76.8455,76.4861,76.8156,82314.0
2022-05-03 13:20:00,76.95,77.09,76.78,76.89,93719.0,76.8156,76.9553,76.6459,76.7557,93719.0
2022-05-03 13:30:00,76.89,77.06,76.87,76.95,168581.0,76.7557,76.9254,76.7357,76.8156,168581.0
2022-05-03 13:40:00,76.95,77.28,76.84,77.26,146480.0,76.8156,77.145,76.7058,77.125,146480.0
2022-05-03 13:50:00,77.26,77.34,77.12,77.19,72489.0,77.125,77.2049,76.9853,77.0551,72489.0
2022-05-03 14:00:00,77.18,77.2,76.54,76.71,140555.0,77.0452,77.0651,76.4063,76.576,140555.0
2022-05-03 14:10:00,76.69,76.72,76.13,76.22,194027.0,76.556,76.586,75.997,76.0868,194027.0
2022-05-03 14:20:00,76.22,76.22,75.96,75.98,109330.0,76.0868,76.0868,75.8273,75.8473,109330.0
2022-05-03 14:30:00,75.99,76.57,75.94,76.16,155811.0,75.8572,76.4362,75.8073,76.0269,155811.0
2022-05-03 14:40:00,76.17,76.44,75.81,76.37,292713.0,76.0369,76.3065,75.6776,76.2366,292713.0
2022-05-03 14:50:00,76.33,77.0,76.28,76.95,141105.0,76.1966,76.8655,76.1467,76.8156,141105.0
2022-05-03 15:00:00,76.96,77.02,76.75,76.99,132644.0,76.8255,76.8854,76.6159,76.8555,132644.0
2022-05-03 15:10:00,76.99,77.09,76.72,76.78,148420.0,76.8555,76.9553,76.586,76.6459,148420.0
2022-05-03 15:20:00,76.81,77.09,76.57,77.04,181739.0,76.6758,76.9553,76.4362,76.9054,181739.0
2022-05-03 15:30:00,77.01,77.13,76.46,76.59,189949.0,76.8755,76.9952,76.3264,76.4562,189949.0
2022-05-03 15:40:00,76.56,76.68,76.39,76.55,145183.0,76.4262,76.546,76.2565,76.4163,145183.0
2022-05-03 15:50:00,76.55,76.89,76.34,76.76,362359.0,76.4163,76.7557,76.2066,76.6259,362359.0
2022-05-04 09:30:00,77.0,77.07,75.04,75.15,609446.0,76.8655,76.9354,74.9089,75.0187,609446.0
2022-05-04 09:40:00,75.15,75.59,74.67,75.12,649424.0,75.0187,75.4579,74.5395,74.9888,649424.0
2022-05-04 09:50:00,75.13,75.15,74.13,74.26,511763.0,74.9987,75.0187,74.0005,74.1303,511763.0
2022-05-04 10:00:00,74.28,74.46,74.08,74.26,432795.0,74.1502,74.3299,73.9506,74.1303,432795.0
2022-05-04 10:10:00,74.27,74.62,74.11,74.24,325806.0,74.1402,74.4896,73.9805,74.1103,325806.0
2022-05-04 10:20:00,74.24,74.49,73.73,73.79,399825.0,74.1103,74.3599,73.6012,73.6611,399825.0
2022-05-04 10:30:00,73.79,74.28,73.68,73.96,271852.0,73.6611,74.1502,73.5513,73.8308,271852.0
2022-05-04 10:40:00,73.96,74.28,73.93,74.0,145231.0,73.8308,74.1502,73.8008,73.8707,145231.0
2022-05-04 10:50:00,74.01,74.03,73.76,74.0,150198.0,73.8807,73.9007,73.6311,73.8707,150198.0
2022-05-04 11:00:00,74.01,74.2,73.81,74.09,128025.0,73.8807,74.0704,73.681,73.9606,128025.0
2022-05-04 11:10:00,74.09,74.26,73.87,74.25,105235.0,73.9606,74.1303,73.7409,74.1203,105235.0
2022-05-04 11:20:00,74.29,74.48,74.22,74.41,202892.0,74.1602,74.3499,74.0903,74.28,202892.0
2022-05-04 11:30:00,74.4,74.67,74.25,74.65,154395.0,74.27,74.5395,74.1203,74.5196,154395.0
2022-05-04 11:40:00,74.64,74.79,74.49,74.76,184307.0,74.5096,74.6593,74.3599,74.6294,184307.0
2022-05-04 11:50:00,74.72,74.72,74.46,74.58,163122.0,74.5895,74.5895,74.3299,74.4497,163122.0
2022-05-04 12:00:00,74.58,74.63,74.31,74.52,169456.0,74.4497,74.4996,74.1802,74.3898,169456.0
2022-05-04 12:10:00,74.5,74.57,74.31,74.49,149985.0,74.3698,74.4397,74.1802,74.3599,149985.0
2022-05-04 12:20:00,74.48,75.06,74.48,75.02,253537.0,74.3499,74.9289,74.3499,74.8889,253537.0
2022-05-04 12:30:00,75.02,75.33,75.0,75.27,255879.0,74.8889,75.1984,74.869,75.1385,255879.0
2022-05-04 12:40:00,75.25,75.34,74.94,74.99,260605.0,75.1185,75.2084,74.8091,74.859,260605.0
2022-05-04 12:50:00,74.99,75.2,74.84,75.2,132072.0,74.859,75.0686,74.7092,75.0686,132072.0
2022-05-04 13:00:00,75.21,75.47,75.18,75.25,174475.0,75.0786,75.3381,75.0487,75.1185,174475.0
2022-05-04 13:10:00,75.23,75.23,74.75,74.79,106697.0,75.0986,75.0986,74.6194,74.6593,106697.0
2022-05-04 13:20:00,74.8,75.19,74.79,75.14,91754.0,74.6693,75.0586,74.6593,75.0087,91754.0
2022-05-04 13:30:00,75.17,75.33,74.99,75.04,144119.0,75.0387,75.1984,74.859,74.9089,144119.0
2022-05-04 13:40:00,75.02,75.26,74.91,75.14,85429.0,74.8889,75.1285,74.7791,75.0087,85429.0
2022-05-04 13:50:00,75.13,75.66,74.98,75.62,193730.0,74.9987,75.5278,74.849,75.4879,193730.0
2022-05-04 14:00:00,75.61,75.94,74.6,74.73,523344.0,75.4779,75.8073,74.4697,74.5994,523344.0
2022-05-04 14:10:00,74.8,74.96,74.38,74.47,393721.0,74.6693,74.829,74.2501,74.3399,393721.0
2022-05-04 14:20:00,74.46,75.09,74.18,74.9,431911.0,74.3299,74.9588,74.0504,74.7691,431911.0
2022-05-04 14:30:00,74.88,75.01,73.51,74.15,746610.0,74.7492,74.879,73.3816,74.0205,746610.0
2022-05-04 14:40:00,74.16,76.73,74.0,76.64,1048806.0,74.0304,76.5959,73.8707,76.5061,1048806.0
2022-05-04 14:50:00,76.66,77.57,76.59,77.31,1015787.0,76.5261,77.4345,76.4562,77.1749,1015787.0
2022-05-04 15:00:00,77.32,77.69,77.3,77.57,520114.0,77.1849,77.5543,77.1649,77.4345,520114.0
2022-05-04 15:10:00,77.58,78.32,77.56,78.0,830697.0,77.4445,78.1832,77.4245,77.8637,830697.0
2022-05-04 15:20:00,77.98,78.41,77.93,78.31,602637.0,77.8438,78.273,77.7938,78.1732,602637.0
2022-05-04 15:30:00,78.31,78.89,78.3,78.71,601903.0,78.1732,78.7522,78.1632,78.5725,601903.0
2022-05-04 15:40:00,78.71,78.77,78.36,78.68,575772.0,78.5725,78.6324,78.2231,78.5425,575772.0
2022-05-04 15:50:00,78.68,78.95,78.46,78.59,1236322.0,78.5425,78.8121,78.3229,78.4527,1236322.0
2022-05-05 09:30:00,77.66,77.78,76.98,77.26,618959.0,77.5243,77.6441,76.8455,77.125,618959.0
2022-05-05 09:40:00,77.25,77.59,76.85,77.39,312743.0,77.115,77.4544,76.7157,77.2548,312743.0
2022-05-05 09:50:00,77.39,77.92,77.34,77.45,494431.0,77.2548,77.7839,77.2049,77.3147,494431.0
2022-05-05 10:00:00,77.43,77.43,76.41,76.54,441813.0,77.2947,77.2947,76.2765,76.4063,441813.0
2022-05-05 10:10:00,76.53,76.95,76.22,76.59,362318.0,76.3963,76.8156,76.0868,76.4562,362318.0
2022-05-05 10:20:00,76.55,76.63,75.81,75.88,383267.0,76.4163,76.4961,75.6776,75.7474,383267.0
2022-05-05 10:30:00,75.87,76.06,75.7,75.81,224712.0,75.7374,75.9271,75.5677,75.6776,224712.0
2022-05-05 10:40:00,75.82,76.48,75.82,76.17,477294.0,75.6875,76.3464,75.6875,76.0369,477294.0
2022-05-05 10:50:00,76.15,76.39,75.88,76.17,434409.0,76.017,76.2565,75.7474,76.0369,434409.0
2022-05-05 11:00:00,76.16,76.17,75.22,75.33,278822.0,76.0269,76.0369,75.0886,75.1984,278822.0
2022-05-05 11:10:00,75.33,75.95,75.28,75.62,263300.0,75.1984,75.8173,75.1485,75.4879,263300.0
2022-05-05 11:20:00,75.59,75.61,75.26,75.42,151762.0,75.4579,75.4779,75.1285,75.2882,151762.0
2022-05-05 11:30:00,75.4,75.45,75.11,75.27,255470.0,75.2683,75.3182,74.9788,75.1385,255470.0
2022-05-05 11:40:00,75.27,75.44,74.67,74.86,259809.0,75.1385,75.3082,74.5395,74.7292,259809.0
2022-05-05 11:50:00,74.92,74.94,74.35,74.42,207814.0,74.7891,74.8091,74.2201,74.29,207814.0
2022-05-05 12:00:00,74.39,74.71,74.13,74.69,316077.0,74.26,74.5795,74.0005,74.5595,316077.0
2022-05-05 12:10:00,74.68,75.11,74.63,74.91,256570.0,74.5495,74.9788,74.4996,74.7791,256570.0
2022-05-05 12:20:00,74.91,75.05,74.56,74.8,339216.0,74.7791,74.9189,74.4297,74.6693,339216.0
2022-05-05 12:30:00,74.76,74.96,74.33,74.45,286559.0,74.6294,74.829,74.2001,74.3199,286559.0
2022-05-05 12:40:00,74.44,74.48,74.2,74.28,310170.0,74.3099,74.3499,74.0704,74.1502,310170.0
2022-05-05 12:50:00,74.29,74.67,74.25,74.62,377930.0,74.1602,74.5395,74.1203,74.4896,377930.0
2022-05-05 13:00:00,74.67,75.28,74.64,75.14,248282.0,74.5395,75.1485,74.5096,75.0087,248282.0
2022-05-05 13:10:00,75.12,75.16,74.45,74.62,172745.0,74.9888,75.0287,74.3199,74.4896,172745.0
2022-05-05 13:20:00,74.55,74.71,74.24,74.4,178667.0,74.4198,74.5795,74.1103,74.27,178667.0
2022-05-05 13:30:00,74.38,74.69,74.22,74.31,186952.0,74.2501,74.5595,74.0903,74.1802,186952.0
2022-05-05 13:40:00,74.31,74.5,74.12,74.14,168970.0,74.1802,74.3698,73.9905,74.0105,168970.0
2022-05-05 13:50:00,74.13,74.17,73.88,73.94,251185.0,74.0005,74.0404,73.7509,73.8108,251185.0
2022-05-05 14:00:00,73.91,74.12,73.83,73.99,236829.0,73.7809,73.9905,73.701,73.8607,236829.0
2022-05-05 14:10:00,74.02,74.26,73.83,74.24,224102.0,73.8907,74.1303,73.701,74.1103,224102.0
2022-05-05 14:20:00,74.24,74.27,73.75,73.76,236458.0,74.1103,74.1402,73.6212,73.6311,236458.0
2022-05-05 14:30:00,73.76,73.88,73.6,73.71,150950.0,73.6311,73.7509,73.4714,73.5812,150950.0
2022-05-05 14:40:00,73.7,73.74,73.41,73.5,292855.0,73.5712,73.6112,73.2817,73.3716,292855.0
2022-05-05 14:50:00,73.51,73.78,73.3,73.33,335461.0,73.3816,73.6511,73.1719,73.2019,335461.0
2022-05-05 15:00:00,73.32,73.39,72.97,73.13,561286.0,73.1919,73.2618,72.8425,73.0022,561286.0
2022-05-05 15:10:00,73.13,73.17,72.74,72.83,558227.0,73.0022,73.0422,72.6129,72.7028,558227.0
2022-05-05 15:20:00,72.85,72.86,72.53,72.58,379272.0,72.7227,72.7327,72.4033,72.4532,379272.0
2022-05-05 15:30:00,72.59,73.08,72.5,73.08,537816.0,72.4632,72.9523,72.3733,72.9523,537816.0
2022-05-05 15:40:00,73.09,73.32,73.03,73.07,802942.0,72.9623,73.1919,72.9024,72.9423,802942.0
2022-05-05 15:50:00,73.09,73.93,73.09,73.86,1416837.0,72.9623,73.8008,72.9623,73.731,1416837.0
2022-05-06 09:30:00,72.91,73.14,70.79,70.83,1160640.0,72.7826,73.0122,70.6663,70.7063,1160640.0
2022-05-06 09:40:00,70.79,71.41,70.53,70.95,1146450.0,70.6663,71.2852,70.4068,70.826,1146450.0
2022-05-06 09:50:00,70.98,71.16,70.12,70.48,782679.0,70.856,71.0357,69.9975,70.3569,782679.0
2022-05-06 10:00:00,70.47,71.65,70.32,71.04,1082201.0,70.3469,71.5248,70.1971,70.9159,1082201.0
2022-05-06 10:10:00,71.03,72.29,70.79,71.72,542594.0,70.9059,72.1637,70.6663,71.5947,542594.0
2022-05-06 10:20:00,71.69,72.06,71.34,71.34,387500.0,71.5648,71.9341,71.2154,71.2154,387500.0
2022-05-06 10:30:00,71.32,71.67,70.52,70.98,437951.0,71.1954,71.5448,70.3968,70.856,437951.0
2022-05-06 10:40:00,70.99,71.83,70.71,71.68,396093.0,70.866,71.7045,70.5865,71.5548,396093.0
2022-05-06 10:50:00,71.71,72.05,71.31,71.77,424189.0,71.5847,71.9241,71.1854,71.6446,424189.0
2022-05-06 11:00:00,71.76,71.92,71.38,71.61,362877.0,71.6346,71.7943,71.2553,71.4849,362877.0
2022-05-06 11:10:00,71.6,72.5,71.31,72.3,623184.0,71.4749,72.3733,71.1854,72.1737,623184.0
2022-05-06 11:20:00,72.3,72.34,71.73,71.78,293149.0,72.1737,72.2136,71.6047,71.6546,293149.0
2022-05-06 11:30:00,71.79,72.01,70.76,70.83,302632.0,71.6646,71.8842,70.6364,70.7063,302632.0
2022-05-06 11:40:00,70.82,71.01,70.59,70.81,284556.0,70.6963,70.8859,70.4667,70.6863,284556.0
2022-05-06 11:50:00,70.81,71.13,70.4,70.42,193775.0,70.6863,71.0057,70.277,70.297,193775.0
2022-05-06 12:00:00,70.42,71.49,70.36,71.0,304733.0,70.297,71.3651,70.2371,70.876,304733.0
2022-05-06 12:10:00,71.01,71.09,70.36,70.38,266777.0,70.8859,70.9658,70.2371,70.257,266777.0
2022-05-06 12:20:00,70.39,71.25,70.36,71.13,273963.0,70.267,71.1255,70.2371,71.0057,273963.0
2022-05-06 12:30:00,71.14,71.31,70.7,70.89,302924.0,71.0157,71.1854,70.5765,70.7661,302924.0
2022-05-06 12:40:00,70.87,71.05,70.72,70.9,187029.0,70.7462,70.9259,70.5964,70.7761,187029.0
2022-05-06 12:50:00,70.9,71.71,70.73,71.6,282353.0,70.7761,71.5847,70.6064,71.4749,282353.0
2022-05-06 13:00:00,71.64,71.69,71.26,71.28,246270.0,71.5148,71.5648,71.1355,71.1555,246270.0
2022-05-06 13:10:00,71.28,71.32,70.61,70.68,238021.0,71.1555,71.1954,70.4866,70.5565,238021.0
2022-05-06 13:20:00,70.67,71.13,70.51,70.63,232133.0,70.5465,71.0057,70.3868,70.5066,232133.0
2022-05-06 13:30:00,70.62,70.76,70.31,70.51,217479.0,70.4966,70.6364,70.1872,70.3868,217479.0
2022-05-06 13:40:00,70.52,70.82,70.42,70.57,266951.0,70.3968,70.6963,70.297,70.4467,266951.0
2022-05-06 13:50:00,70.57,70.62,70.22,70.25,301934.0,70.4467,70.4966,70.0973,70.1273,301934.0
2022-05-06 14:00:00,70.21,70.53,70.01,70.02,245108.0,70.0873,70.4068,69.8877,69.8977,245108.0
2022-05-06 14:10:00,70.03,70.45,70.02,70.09,257826.0,69.9077,70.3269,69.8977,69.9675,257826.0
2022-05-06 14:20:00,70.08,70.23,69.96,70.07,264523.0,69.9576,70.1073,69.8378,69.9476,264523.0
2022-05-06 14:30:00,70.09,70.19,69.97,70.1,177504.0,69.9675,70.0674,69.8478,69.9775,177504.0
2022-05-06 14:40:00,70.1,70.18,69.8,70.03,335568.0,69.9775,70.0574,69.6781,69.9077,335568.0
2022-05-06 14:50:00,70.02,70.39,70.0,70.01,401519.0,69.8977,70.267,69.8777,69.8877,401519.0
2022-05-06 15:00:00,70.01,70.06,69.78,69.91,256406.0,69.8877,69.9376,69.6581,69.7879,256406.0
2022-05-06 15:10:00,69.89,69.99,69.73,69.87,243404.0,69.7679,69.8677,69.6082,69.7479,243404.0
2022-05-06 15:20:00,69.88,70.01,69.63,69.87,355032.0,69.7579,69.8877,69.5083,69.7479,355032.0
2022-05-06 15:30:00,69.88,70.53,69.83,70.39,618423.0,69.7579,70.4068,69.708,70.267,618423.0
2022-05-06 15:40:00,70.39,70.41,70.1,70.21,1118775.0,70.267,70.287,69.9775,70.0873,1118775.0
2022-05-06 15:50:00,70.22,70.28,69.99,70.14,1530384.0,70.0973,70.1572,69.8677,70.0175,1530384.0
2022-05-09 09:30:00,68.98,69.61,67.83,69.28,1385898.0,68.8595,69.4884,67.7115,69.159,1385898.0
2022-05-09 09:40:00,69.27,69.58,68.47,68.7,724717.0,69.149,69.4584,68.3504,68.58,724717.0
2022-05-09 09:50:00,68.71,68.78,67.84,68.12,856600.0,68.59,68.6598,67.7215,68.001,856600.0
2022-05-09 10:00:00,68.07,68.14,67.47,67.47,573563.0,67.9511,68.021,67.3521,67.3521,573563.0
2022-05-09 10:10:00,67.49,67.91,67.29,67.55,683964.0,67.3721,67.7914,67.1724,67.432,683964.0
2022-05-09 10:20:00,67.56,67.65,67.17,67.19,359626.0,67.442,67.5318,67.0526,67.0726,359626.0
2022-05-09 10:30:00,67.19,67.26,66.79,66.81,410454.0,67.0726,67.1425,66.6733,66.6933,410454.0
2022-05-09 10:40:00,66.8,67.27,66.76,67.06,498471.0,66.6833,67.1525,66.6434,66.9428,498471.0
2022-05-09 10:50:00,67.07,67.14,66.46,66.7,366088.0,66.9528,67.0227,66.3439,66.5835,366088.0
2022-05-09 11:00:00,66.68,66.8,66.23,66.43,342262.0,66.5635,66.6833,66.1143,66.3139,342262.0
2022-05-09 11:10:00,66.42,66.87,66.41,66.67,483459.0,66.304,66.7532,66.294,66.5535,483459.0
2022-05-09 11:20:00,66.67,66.67,66.08,66.16,329605.0,66.5535,66.5535,65.9646,66.0444,329605.0
2022-05-09 11:30:00,66.15,66.38,65.8,66.37,497261.0,66.0344,66.264,65.685,66.254,497261.0
2022-05-09 11:40:00,66.37,66.58,66.03,66.07,354163.0,66.254,66.4637,65.9146,65.9546,354163.0
2022-05-09 11:50:00,66.08,66.78,66.04,66.49,461967.0,65.9646,66.6633,65.9246,66.3738,461967.0
2022-05-09 12:00:00,66.48,66.89,65.99,66.65,450769.0,66.3639,66.7731,65.8747,66.5336,450769.0
2022-05-09 12:10:00,66.67,67.14,66.67,66.82,382317.0,66.5535,67.0227,66.5535,66.7033,382317.0
2022-05-09 12:20:00,66.82,66.83,66.45,66.61,399763.0,66.7033,66.7132,66.3339,66.4936,399763.0
2022-05-09 12:30:00,66.6,66.73,66.0,66.01,417943.0,66.4836,66.6134,65.8847,65.8947,417943.0
2022-05-09 12:40:00,66.01,66.07,65.71,65.95,430887.0,65.8947,65.9546,65.5952,65.8348,430887.0
2022-05-09 12:50:00,65.94,65.99,65.63,65.71,189441.0,65.8248,65.8747,65.5153,65.5952,189441.0
2022-05-09 13:00:00,65.7,65.76,65.46,65.47,268058.0,65.5852,65.6451,65.3456,65.3556,268058.0
2022-05-09 13:10:00,65.46,65.5,65.25,65.43,393593.0,65.3456,65.3856,65.136,65.3157,393593.0
2022-05-09 13:20:00,65.41,65.43,65.05,65.37,384372.0,65.2957,65.3157,64.9364,65.2558,384372.0
2022-05-09 13:30:00,65.36,65.67,64.58,64.71,833588.0,65.2458,65.5553,64.4672,64.5969,833588.0
2022-05-09 13:40:00,64.71,65.22,64.62,64.94,958908.0,64.5969,65.1061,64.5071,64.8265,958908.0
2022-05-09 13:50:00,64.95,65.0,64.59,64.72,604215.0,64.8365,64.8864,64.4772,64.6069,604215.0
2022-05-09 14:00:00,64.72,65.03,64.71,64.92,475374.0,64.6069,64.9164,64.5969,64.8066,475374.0
2022-05-09 14:10:00,64.91,65.23,64.85,65.19,366050.0,64.7966,65.116,64.7367,65.0761,366050.0
2022-05-09 14:20:00,65.2,65.22,64.56,64.64,345190.0,65.0861,65.1061,64.4472,64.5271,345190.0
2022-05-09 14:30:00,64.64,64.67,64.35,64.44,391999.0,64.5271,64.557,64.2376,64.3274,391999.0
2022-05-09 14:40:00,64.44,64.71,64.34,64.43,525688.0,64.3274,64.5969,64.2276,64.3174,525688.0
2022-05-09 14:50:00,64.42,64.82,64.27,64.78,612114.0,64.3075,64.7068,64.1577,64.6668,612114.0
2022-05-09 15:00:00,64.79,65.36,64.74,65.21,678802.0,64.6768,65.2458,64.6269,65.0961,678802.0
2022-05-09 15:10:00,65.22,65.47,65.1,65.31,732236.0,65.1061,65.3556,64.9863,65.1959,732236.0
2022-05-09 15:20:00,65.31,65.31,64.71,64.78,494691.0,65.1959,65.1959,64.5969,64.6668,494691.0
2022-05-09 15:30:00,64.78,64.79,64.41,64.51,849512.0,64.6668,64.6768,64.2975,64.3973,849512.0
2022-05-09 15:40:00,64.5,64.62,64.26,64.33,690109.0,64.3873,64.5071,64.1477,64.2176,690109.0
2022-05-09 15:50:00,64.32,64.4,64.06,64.33,1725347.0,64.2076,64.2875,63.9481,64.2176,1725347.0
2022-05-10 09:30:00,67.53,69.19,67.26,68.06,2267116.0,67.412,69.0691,67.1425,67.9411,2267116.0
2022-05-10 09:40:00,68.11,68.2,66.71,66.89,1277126.0,67.991,68.0808,66.5935,66.7731,1277126.0
2022-05-10 09:50:00,66.88,68.3,66.76,68.0,1217066.0,66.7632,68.1807,66.6434,67.8812,1217066.0
2022-05-10 10:00:00,67.97,68.73,67.56,68.12,817927.0,67.8512,68.6099,67.442,68.001,817927.0
2022-05-10 10:10:00,68.13,68.31,67.56,67.89,581845.0,68.011,68.1907,67.442,67.7714,581845.0
2022-05-10 10:20:00,67.87,68.25,67.1,67.49,850743.0,67.7514,68.1308,66.9828,67.3721,850743.0
2022-05-10 10:30:00,67.49,67.71,67.18,67.19,400748.0,67.3721,67.5917,67.0626,67.0726,400748.0
2022-05-10 10:40:00,67.2,67.2,66.29,66.4,708237.0,67.0826,67.0826,66.1742,66.284,708237.0
2022-05-10 10:50:00,66.39,66.84,66.2,66.34,474077.0,66.274,66.7232,66.0843,66.2241,474077.0
2022-05-10 11:00:00,66.32,66.56,65.51,65.57,477768.0,66.2041,66.4437,65.3955,65.4554,477768.0
2022-05-10 11:10:00,65.54,65.7,65.1,65.56,664916.0,65.4255,65.5852,64.9863,65.4455,664916.0
2022-05-10 11:20:00,65.56,65.82,65.12,65.59,627258.0,65.4455,65.705,65.0062,65.4754,627258.0
2022-05-10 11:30:00,65.6,66.3,65.34,66.3,572435.0,65.4854,66.1842,65.2258,66.1842,572435.0
2022-05-10 11:40:00,66.28,66.41,65.8,65.88,392512.0,66.1642,66.294,65.685,65.7649,392512.0
2022-05-10 11:50:00,65.88,66.54,65.61,66.42,393672.0,65.7649,66.4237,65.4954,66.304,393672.0
2022-05-10 12:00:00,66.43,66.72,66.03,66.05,372480.0,66.3139,66.6034,65.9146,65.9346,372480.0
2022-05-10 12:10:00,66.07,66.78,65.85,66.51,508606.0,65.9546,66.6633,65.735,66.3938,508606.0
2022-05-10 12:20:00,66.5,66.5,66.04,66.13,147098.0,66.3838,66.3838,65.9246,66.0145,147098.0
2022-05-10 12:30:00,66.1,66.26,65.74,65.89,287463.0,65.9845,66.1442,65.6251,65.7749,287463.0
2022-05-10 12:40:00,65.89,67.13,65.87,66.95,413236.0,65.7749,67.0127,65.7549,66.833,413236.0
2022-05-10 12:50:00,66.94,67.05,66.62,66.67,244281.0,66.823,66.9329,66.5036,66.5535,244281.0
2022-05-10 13:00:00,66.68,67.44,66.55,67.22,332174.0,66.5635,67.3222,66.4337,67.1026,332174.0
2022-05-10 13:10:00,67.21,67.3,66.85,66.91,357042.0,67.0926,67.1824,66.7332,66.7931,357042.0
2022-05-10 13:20:00,66.94,67.49,66.81,67.49,312598.0,66.823,67.3721,66.6933,67.3721,312598.0
2022-05-10 13:30:00,67.5,68.33,67.49,68.06,704527.0,67.3821,68.2106,67.3721,67.9411,704527.0
2022-05-10 13:40:00,68.08,68.72,68.05,68.62,574991.0,67.9611,68.5999,67.9311,68.5001,574991.0
2022-05-10 13:50:00,68.63,68.97,68.39,68.96,574488.0,68.5101,68.8495,68.2705,68.8395,574488.0
2022-05-10 14:00:00,68.96,68.99,68.27,68.41,465378.0,68.8395,68.8695,68.1507,68.2905,465378.0
2022-05-10 14:10:00,68.42,68.77,67.74,68.08,665560.0,68.3005,68.6499,67.6217,67.9611,665560.0
2022-05-10 14:20:00,68.09,68.29,67.52,67.71,224556.0,67.971,68.1707,67.402,67.5917,224556.0
2022-05-10 14:30:00,67.73,68.48,67.7,68.09,603566.0,67.6117,68.3604,67.5817,67.971,603566.0
2022-05-10 14:40:00,68.1,68.98,67.99,68.55,716505.0,67.981,68.8595,67.8712,68.4302,716505.0
2022-05-10 14:50:00,68.53,68.75,68.18,68.62,351384.0,68.4103,68.6299,68.0609,68.5001,351384.0
2022-05-10 15:00:00,68.64,68.96,68.46,68.56,274657.0,68.5201,68.8395,68.3404,68.4402,274657.0
2022-05-10 15:10:00,68.55,68.78,68.32,68.43,317533.0,68.4302,68.6598,68.2006,68.3104,317533.0
2022-05-10 15:20:00,68.43,68.45,67.87,68.05,443612.0,68.3104,68.3304,67.7514,67.9311,443612.0
2022-05-10 15:30:00,68.05,68.13,67.76,67.77,324980.0,67.9311,68.011,67.6416,67.6516,324980.0
2022-05-10 15:40:00,67.76,67.76,67.46,67.57,460811.0,67.6416,67.6416,67.3421,67.4519,460811.0
2022-05-10 15:50:00,67.56,67.89,67.55,67.62,1137278.0,67.442,67.7714,67.432,67.5019,1137278.0
2022-05-11 09:30:00,66.79,67.51,65.5,66.3,1750161.0,66.6733,67.3921,65.3856,66.1842,1750161.0
2022-05-11 09:40:00,66.26,67.69,65.83,67.27,810396.0,66.1442,67.5717,65.715,67.1525,810396.0
2022-05-11 09:50:00,67.28,68.0,66.41,67.04,1213793.0,67.1625,67.8812,66.294,66.9229,1213793.0
2022-05-11 10:00:00,67.05,67.28,66.21,66.21,900159.0,66.9329,67.1625,66.0943,66.0943,900159.0
2022-05-11 10:10:00,66.19,66.51,65.93,66.32,643692.0,66.0744,66.3938,65.8148,66.2041,643692.0
2022-05-11 10:20:00,66.38,67.12,66.02,66.97,516742.0,66.264,67.0027,65.9047,66.853,516742.0
2022-05-11 10:30:00,66.96,67.33,66.58,67.16,356786.0,66.843,67.2124,66.4637,67.0427,356786.0
2022-05-11 10:40:00,67.16,67.94,66.95,66.99,545591.0,67.0427,67.8213,66.833,66.873,545591.0
2022-05-11 10:50:00,66.97,66.97,66.16,66.38,459859.0,66.853,66.853,66.0444,66.264,459859.0
2022-05-11 11:00:00,66.38,66.49,65.9,66.06,362714.0,66.264,66.3738,65.7849,65.9446,362714.0
2022-05-11 11:10:00,66.04,66.34,65.71,65.85,260066.0,65.9246,66.2241,65.5952,65.735,260066.0
2022-05-11 11:20:00,65.84,66.34,65.82,66.24,376079.0,65.725,66.2241,65.705,66.1243,376079.0
2022-05-11 11:30:00,66.24,67.2,66.11,66.87,476246.0,66.1243,67.0826,65.9945,66.7532,476246.0
2022-05-11 11:40:00,66.86,67.11,66.68,66.74,218638.0,66.7432,66.9928,66.5635,66.6234,218638.0
2022-05-11 11:50:00,66.75,66.78,66.18,66.33,237396.0,66.6334,66.6633,66.0644,66.2141,237396.0
2022-05-11 12:00:00,66.32,66.33,65.91,65.94,221456.0,66.2041,66.2141,65.7948,65.8248,221456.0
2022-05-11 12:10:00,65.95,65.97,65.62,65.69,255672.0,65.8348,65.8547,65.5054,65.5752,255672.0
2022-05-11 12:20:00,65.65,66.27,65.46,65.5,386647.0,65.5353,66.1542,65.3456,65.3856,386647.0
2022-05-11 12:30:00,65.49,65.72,65.34,65.42,424120.0,65.3756,65.6052,65.2258,65.3057,424120.0
2022-05-11 12:40:00,65.42,65.71,64.94,65.21,570312.0,65.3057,65.5952,64.8265,65.0961,570312.0
2022-05-11 12:50:00,65.21,65.22,64.57,64.64,570853.0,65.0961,65.1061,64.4572,64.5271,570853.0
2022-05-11 13:00:00,64.63,64.73,64.28,64.31,575950.0,64.5171,64.6169,64.1677,64.1976,575950.0
2022-05-11 13:10:00,64.32,64.57,64.3,64.35,408371.0,64.2076,64.4572,64.1877,64.2376,408371.0
2022-05-11 13:20:00,64.38,64.5,64.01,64.02,581607.0,64.2675,64.3873,63.8982,63.9082,581607.0
2022-05-11 13:30:00,64.03,64.03,63.61,63.78,1018145.0,63.9181,63.9181,63.4989,63.6686,1018145.0
2022-05-11 13:40:00,63.77,63.77,63.34,63.54,609829.0,63.6586,63.6586,63.2293,63.429,609829.0
2022-05-11 13:50:00,63.54,63.73,63.04,63.14,519314.0,63.429,63.6187,62.9299,63.0297,519314.0
2022-05-11 14:00:00,63.13,63.7,63.13,63.38,630650.0,63.0197,63.5887,63.0197,63.2693,630650.0
2022-05-11 14:10:00,63.38,63.62,63.25,63.44,392396.0,63.2693,63.5088,63.1395,63.3292,392396.0
2022-05-11 14:20:00,63.44,63.92,63.14,63.5,609709.0,63.3292,63.8083,63.0297,63.3891,609709.0
2022-05-11 14:30:00,63.5,63.8,63.31,63.77,438048.0,63.3891,63.6885,63.1994,63.6586,438048.0
2022-05-11 14:40:00,63.77,64.14,63.46,63.53,491662.0,63.6586,64.0279,63.3491,63.419,491662.0
2022-05-11 14:50:00,63.53,63.59,63.16,63.28,500413.0,63.419,63.4789,63.0497,63.1694,500413.0
2022-05-11 15:00:00,63.28,63.41,63.09,63.17,487826.0,63.1694,63.2992,62.9798,63.0596,487826.0
2022-05-11 15:10:00,63.16,63.19,62.88,62.9,445527.0,63.0497,63.0796,62.7701,62.7901,445527.0
2022-05-11 15:20:00,62.9,63.02,62.74,62.88,439863.0,62.7901,62.9099,62.6304,62.7701,439863.0
2022-05-11 15:30:00,62.88,63.05,62.77,62.79,614076.0,62.7701,62.9398,62.6603,62.6803,614076.0
2022-05-11 15:40:00,62.78,62.96,62.64,62.67,927495.0,62.6703,62.85,62.5306,62.5605,927495.0
2022-05-11 15:50:00,62.67,62.85,62.52,62.77,1770903.0,62.5605,62.7402,62.4108,62.6603,1770903.0
2022-05-12 09:30:00,62.06,62.88,61.78,62.44,1370797.0,61.9516,62.7701,61.6721,62.3309,1370797.0
2022-05-12 09:40:00,62.45,64.59,62.15,64.0,1565628.0,62.3409,64.4772,62.0414,63.8882,1565628.0
2022-05-12 09:50:00,63.98,65.03,63.3,63.72,1435038.0,63.8682,64.9164,63.1894,63.6087,1435038.0
2022-05-12 10:00:00,63.7,64.98,63.27,64.93,611453.0,63.5887,64.8665,63.1595,64.8166,611453.0
2022-05-12 10:10:00,64.93,65.45,64.49,64.98,1012438.0,64.8166,65.3357,64.3773,64.8665,1012438.0
2022-05-12 10:20:00,65.0,65.69,64.79,65.3,832156.0,64.8864,65.5752,64.6768,65.1859,832156.0
2022-05-12 10:30:00,65.31,65.56,64.67,65.24,433600.0,65.1959,65.4455,64.557,65.126,433600.0
2022-05-12 10:40:00,65.24,65.4,64.79,65.3,406886.0,65.126,65.2857,64.6768,65.1859,406886.0
2022-05-12 10:50:00,65.33,65.94,65.3,65.65,804846.0,65.2159,65.8248,65.1859,65.5353,804846.0
2022-05-12 11:00:00,65.66,66.03,65.32,66.03,808326.0,65.5453,65.9146,65.2059,65.9146,808326.0
2022-05-12 11:10:00,66.03,66.1,65.21,65.36,476026.0,65.9146,65.9845,65.0961,65.2458,476026.0
2022-05-12 11:20:00,65.36,65.56,65.04,65.17,375680.0,65.2458,65.4455,64.9264,65.0561,375680.0
2022-05-12 11:30:00,65.19,65.36,64.67,65.05,504564.0,65.0761,65.2458,64.557,64.9364,504564.0
2022-05-12 11:40:00,65.06,65.06,64.21,64.39,323610.0,64.9463,64.9463,64.0978,64.2775,323610.0
2022-05-12 11:50:00,64.39,64.41,64.0,64.19,381467.0,64.2775,64.2975,63.8882,64.0779,381467.0
2022-05-12 12:00:00,64.19,64.2,63.82,64.01,317958.0,64.0779,64.0878,63.7085,63.8982,317958.0
2022-05-12 12:10:00,64.0,64.09,63.51,63.76,354288.0,63.8882,63.978,63.399,63.6486,354288.0
2022-05-12 12:20:00,63.75,64.39,63.59,64.27,373897.0,63.6386,64.2775,63.4789,64.1577,373897.0
2022-05-12 12:30:00,64.26,64.77,64.22,64.59,275946.0,64.1477,64.6568,64.1078,64.4772,275946.0
2022-05-12 12:40:00,64.58,64.64,64.09,64.43,193725.0,64.4672,64.5271,63.978,64.3174,193725.0
2022-05-12 12:50:00,64.42,64.6,64.15,64.32,148671.0,64.3075,64.4871,64.0379,64.2076,148671.0
2022-05-12 13:00:00,64.29,64.51,63.86,64.11,241831.0,64.1777,64.3973,63.7484,63.998,241831.0
2022-05-12 13:10:00,64.14,64.39,63.95,64.02,144646.0,64.0279,64.2775,63.8383,63.9082,144646.0
2022-05-12 13:20:00,64.02,64.23,63.87,64.04,133181.0,63.9082,64.1178,63.7584,63.9281,133181.0
2022-05-12 13:30:00,64.02,64.19,63.38,63.46,340811.0,63.9082,64.0779,63.2693,63.3491,340811.0
2022-05-12 13:40:00,63.46,63.51,63.0,63.01,294468.0,63.3491,63.399,62.8899,62.8999,294468.0
2022-05-12 13:50:00,63.02,63.45,63.02,63.41,245942.0,62.9099,63.3391,62.9099,63.2992,245942.0
2022-05-12 14:00:00,63.39,63.68,63.27,63.34,220084.0,63.2793,63.5687,63.1595,63.2293,220084.0
2022-05-12 14:10:00,63.34,63.84,63.32,63.8,233199.0,63.2293,63.7285,63.2094,63.6885,233199.0
2022-05-12 14:20:00,63.78,64.04,63.61,63.98,209919.0,63.6686,63.9281,63.4989,63.8682,209919.0
2022-05-12 14:30:00,63.97,63.99,63.38,63.44,232170.0,63.8582,63.8782,63.2693,63.3292,232170.0
2022-05-12 14:40:00,63.47,63.83,63.4,63.43,288179.0,63.3591,63.7185,63.2892,63.3192,288179.0
2022-05-12 14:50:00,63.44,63.61,63.26,63.4,325780.0,63.3292,63.4989,63.1495,63.2892,325780.0
2022-05-12 15:00:00,63.4,63.57,63.19,63.44,446036.0,63.2892,63.4589,63.0796,63.3292,446036.0
2022-05-12 15:10:00,63.45,63.84,63.23,63.74,402264.0,63.3391,63.7285,63.1195,63.6286,402264.0
2022-05-12 15:20:00,63.73,64.34,63.71,63.88,585543.0,63.6187,64.2276,63.5987,63.7684,585543.0
2022-05-12 15:30:00,63.87,64.31,63.85,64.28,585924.0,63.7584,64.1976,63.7384,64.1677,585924.0
2022-05-12 15:40:00,64.3,64.45,64.07,64.19,570367.0,64.1877,64.3374,63.9581,64.0779,570367.0
2022-05-12 15:50:00,64.2,65.03,64.2,64.93,1327964.0,64.0878,64.9164,64.0878,64.8166,1327964.0
2022-05-13 09:30:00,66.47,67.14,65.99,66.36,1151239.0,66.3539,67.0227,65.8747,66.2441,1151239.0
2022-05-13 09:40:00,66.3,67.42,66.07,67.22,571538.0,66.1842,67.3022,65.9546,67.1026,571538.0
2022-05-13 09:50:00,67.25,67.86,67.09,67.19,528479.0,67.1325,67.7414,66.9728,67.0726,528479.0
2022-05-13 10:00:00,67.2,67.76,67.16,67.7,448156.0,67.0826,67.6416,67.0427,67.5817,448156.0
2022-05-13 10:10:00,67.7,67.83,67.22,67.27,354488.0,67.5817,67.7115,67.1026,67.1525,354488.0
2022-05-13 10:20:00,67.3,67.89,67.24,67.78,376806.0,67.1824,67.7714,67.1225,67.6616,376806.0
2022-05-13 10:30:00,67.8,68.01,67.76,67.9,385966.0,67.6815,67.8912,67.6416,67.7814,385966.0
2022-05-13 10:40:00,67.93,67.96,67.36,67.88,245791.0,67.8113,67.8413,67.2423,67.7614,245791.0
2022-05-13 10:50:00,67.86,68.26,67.85,68.01,255509.0,67.7414,68.1407,67.7315,67.8912,255509.0
2022-05-13 11:00:00,68.01,68.05,67.73,67.99,281826.0,67.8912,67.9311,67.6117,67.8712,281826.0
2022-05-13 11:10:00,67.98,68.22,67.87,68.04,323773.0,67.8612,68.1008,67.7514,67.9211,323773.0
2022-05-13 11:20:00,68.06,68.61,68.06,68.55,334873.0,67.9411,68.4901,67.9411,68.4302,334873.0
2022-05-13 11:30:00,68.56,68.59,68.31,68.49,204210.0,68.4402,68.4702,68.1907,68.3703,204210.0
2022-05-13 11:40:00,68.47,68.52,68.26,68.48,293718.0,68.3504,68.4003,68.1407,68.3604,293718.0
2022-05-13 11:50:00,68.48,68.7,68.42,68.69,191520.0,68.3604,68.58,68.3005,68.57,191520.0
2022-05-13 12:00:00,68.71,69.1,68.54,69.09,305904.0,68.59,68.9793,68.4203,68.9693,305904.0
2022-05-13 12:10:00,69.1,69.47,69.08,69.29,452879.0,68.9793,69.3486,68.9593,69.1689,452879.0
2022-05-13 12:20:00,69.28,69.3,68.92,69.17,343370.0,69.159,69.1789,68.7996,69.0492,343370.0
2022-05-13 12:30:00,69.17,69.32,69.11,69.17,426201.0,69.0492,69.1989,68.9893,69.0492,426201.0
2022-05-13 12:40:00,69.18,69.3,68.65,68.7,410230.0,69.0591,69.1789,68.5301,68.58,410230.0
2022-05-13 12:50:00,68.7,69.0,68.39,68.98,244692.0,68.58,68.8795,68.2705,68.8595,244692.0
2022-05-13 13:00:00,68.97,69.08,68.71,68.85,218382.0,68.8495,68.9593,68.59,68.7297,218382.0
2022-05-13 13:10:00,68.85,68.96,68.64,68.69,173058.0,68.7297,68.8395,68.5201,68.57,173058.0
2022-05-13 13:20:00,68.7,68.94,68.57,68.75,214282.0,68.58,68.8196,68.4502,68.6299,214282.0
2022-05-13 13:30:00,68.75,68.97,68.63,68.68,201730.0,68.6299,68.8495,68.5101,68.56,201730.0
2022-05-13 13:40:00,68.66,68.87,68.5,68.72,217434.0,68.54,68.7497,68.3803,68.5999,217434.0
2022-05-13 13:50:00,68.73,68.73,68.19,68.2,355213.0,68.6099,68.6099,68.0709,68.0808,355213.0
2022-05-13 14:00:00,68.19,68.21,67.72,67.99,339647.0,68.0709,68.0908,67.6017,67.8712,339647.0
2022-05-13 14:10:00,67.99,68.12,67.74,67.88,184946.0,67.8712,68.001,67.6217,67.7614,184946.0
2022-05-13 14:20:00,67.89,67.89,67.5,67.66,249040.0,67.7714,67.7714,67.3821,67.5418,249040.0
2022-05-13 14:30:00,67.67,68.07,67.64,67.77,258483.0,67.5518,67.9511,67.5218,67.6516,258483.0
2022-05-13 14:40:00,67.8,68.07,67.73,68.03,133093.0,67.6815,67.9511,67.6117,67.9111,133093.0
2022-05-13 14:50:00,68.04,68.57,68.02,68.48,225037.0,67.9211,68.4502,67.9012,68.3604,225037.0
2022-05-13 15:00:00,68.48,68.72,68.44,68.64,365440.0,68.3604,68.5999,68.3204,68.5201,365440.0
2022-05-13 15:10:00,68.66,68.91,68.53,68.84,288465.0,68.54,68.7896,68.4103,68.7197,288465.0
2022-05-13 15:20:00,68.85,69.03,68.71,69.0,353440.0,68.7297,68.9094,68.59,68.8795,353440.0
2022-05-13 15:30:00,68.99,69.1,68.19,68.31,915804.0,68.8695,68.9793,68.0709,68.1907,915804.0
2022-05-13 15:40:00,68.32,68.57,68.12,68.24,512212.0,68.2006,68.4502,68.001,68.1208,512212.0
2022-05-13 15:50:00,68.24,68.67,68.24,68.62,1270053.0,68.1208,68.55,68.1208,68.5001,1270053.0
2022-05-16 09:30:00,68.27,68.61,67.35,68.59,1075881.0,68.1507,68.4901,67.2323,68.4702,1075881.0
2022-05-16 09:40:00,68.6,69.13,68.07,68.25,552751.0,68.4801,69.0092,67.9511,68.1308,552751.0
2022-05-16 09:50:00,68.29,68.62,68.12,68.49,399749.0,68.1707,68.5001,68.001,68.3703,399749.0
2022-05-16 10:00:00,68.46,69.79,68.1,69.71,680913.0,68.3404,69.6681,67.981,69.5882,680913.0
2022-05-16 10:10:00,69.71,70.51,69.65,70.14,730309.0,69.5882,70.3868,69.5283,70.0175,730309.0
2022-05-16 10:20:00,70.13,70.46,69.93,70.42,501443.0,70.0075,70.3369,69.8078,70.297,501443.0
2022-05-16 10:30:00,70.42,70.46,69.67,69.93,393927.0,70.297,70.3369,69.5483,69.8078,393927.0
2022-05-16 10:40:00,69.93,69.93,69.34,69.44,336578.0,69.8078,69.8078,69.2189,69.3187,336578.0
2022-05-16 10:50:00,69.44,69.55,69.08,69.08,336539.0,69.3187,69.4285,68.9593,68.9593,336539.0
2022-05-16 11:00:00,69.08,69.1,68.71,69.08,282909.0,68.9593,68.9793,68.59,68.9593,282909.0
2022-05-16 11:10:00,69.05,69.55,69.01,69.49,198403.0,68.9294,69.4285,68.8894,69.3686,198403.0
2022-05-16 11:20:00,69.49,69.54,69.18,69.46,163793.0,69.3686,69.4185,69.0591,69.3386,163793.0
2022-05-16 11:30:00,69.45,69.83,69.29,69.81,271001.0,69.3287,69.708,69.1689,69.688,271001.0
2022-05-16 11:40:00,69.84,70.25,69.62,70.08,225154.0,69.718,70.1273,69.4984,69.9576,225154.0
2022-05-16 11:50:00,70.09,70.19,69.96,70.15,165240.0,69.9675,70.0674,69.8378,70.0274,165240.0
2022-05-16 12:00:00,70.15,70.36,69.69,69.73,373652.0,70.0274,70.2371,69.5682,69.6082,373652.0
2022-05-16 12:10:00,69.76,69.79,69.11,69.29,225691.0,69.6381,69.6681,68.9893,69.1689,225691.0
2022-05-16 12:20:00,69.29,69.37,69.13,69.23,129693.0,69.1689,69.2488,69.0092,69.109,129693.0
2022-05-16 12:30:00,69.2,69.31,69.03,69.06,135067.0,69.0791,69.1889,68.9094,68.9393,135067.0
2022-05-16 12:40:00,69.05,69.12,68.85,69.12,161235.0,68.9294,68.9992,68.7297,68.9992,161235.0
2022-05-16 12:50:00,69.14,69.18,68.62,68.79,139392.0,69.0192,69.0591,68.5001,68.6698,139392.0
2022-05-16 13:00:00,68.76,68.96,68.59,68.96,144594.0,68.6399,68.8395,68.4702,68.8395,144594.0
2022-05-16 13:10:00,68.96,69.27,68.84,68.87,232003.0,68.8395,69.149,68.7197,68.7497,232003.0
2022-05-16 13:20:00,68.87,69.31,68.84,69.27,171944.0,68.7497,69.1889,68.7197,69.149,171944.0
2022-05-16 13:30:00,69.27,69.41,69.18,69.39,162469.0,69.149,69.2887,69.0591,69.2688,162469.0
2022-05-16 13:40:00,69.37,69.49,69.13,69.3,146535.0,69.2488,69.3686,69.0092,69.1789,146535.0
2022-05-16 13:50:00,69.31,69.38,69.08,69.17,88981.0,69.1889,69.2588,68.9593,69.0492,88981.0
2022-05-16 14:00:00,69.18,69.59,68.94,69.53,144766.0,69.0591,69.4684,68.8196,69.4085,144766.0
2022-05-16 14:10:00,69.53,69.53,69.17,69.23,131555.0,69.4085,69.4085,69.0492,69.109,131555.0
2022-05-16 14:20:00,69.24,69.51,69.2,69.42,133204.0,69.119,69.3886,69.0791,69.2987,133204.0
2022-05-16 14:30:00,69.43,69.54,69.31,69.5,207597.0,69.3087,69.4185,69.1889,69.3786,207597.0
2022-05-16 14:40:00,69.51,69.58,69.16,69.18,136966.0,69.3886,69.4584,69.0392,69.0591,136966.0
2022-05-16 14:50:00,69.16,69.43,69.06,69.34,118638.0,69.0392,69.3087,68.9393,69.2189,118638.0
2022-05-16 15:00:00,69.34,69.4,69.03,69.03,121869.0,69.2189,69.2788,68.9094,68.9094,121869.0
2022-05-16 15:10:00,69.02,69.04,68.76,68.9,196694.0,68.8994,68.9194,68.6399,68.7796,196694.0
2022-05-16 15:20:00,68.88,69.02,68.8,68.96,465874.0,68.7597,68.8994,68.6798,68.8395,465874.0
2022-05-16 15:30:00,68.97,68.98,68.64,68.73,326364.0,68.8495,68.8595,68.5201,68.6099,326364.0
2022-05-16 15:40:00,68.73,68.8,68.36,68.47,412440.0,68.6099,68.6798,68.2406,68.3504,412440.0
2022-05-16 15:50:00,68.47,68.83,68.38,68.47,567598.0,68.3504,68.7097,68.2605,68.3504,567598.0
2022-05-17 09:30:00,70.0,70.72,69.5,69.93,901523.0,69.8777,70.5964,69.3786,69.8078,901523.0
2022-05-17 09:40:00,70.0,70.72,69.82,70.23,614699.0,69.8777,70.5964,69.698,70.1073,614699.0
2022-05-17 09:50:00,70.21,70.55,69.88,69.99,550574.0,70.0873,70.4267,69.7579,69.8677,550574.0
2022-05-17 10:00:00,70.01,70.39,69.9,70.02,366964.0,69.8877,70.267,69.7779,69.8977,366964.0
2022-05-17 10:10:00,70.05,70.47,69.84,70.46,604863.0,69.9276,70.3469,69.718,70.3369,604863.0
2022-05-17 10:20:00,70.46,70.51,69.89,69.96,232815.0,70.3369,70.3868,69.7679,69.8378,232815.0
2022-05-17 10:30:00,69.98,70.3,69.78,69.8,362706.0,69.8577,70.1772,69.6581,69.6781,362706.0
2022-05-17 10:40:00,69.8,69.87,69.21,69.67,408328.0,69.6781,69.7479,69.0891,69.5483,408328.0
2022-05-17 10:50:00,69.68,69.78,69.44,69.67,230636.0,69.5583,69.6581,69.3187,69.5483,230636.0
2022-05-17 11:00:00,69.7,70.11,69.61,70.1,269552.0,69.5782,69.9875,69.4884,69.9775,269552.0
2022-05-17 11:10:00,70.1,70.37,69.96,70.29,271962.0,69.9775,70.2471,69.8378,70.1672,271962.0
2022-05-17 11:20:00,70.28,70.62,70.23,70.49,204801.0,70.1572,70.4966,70.1073,70.3668,204801.0
2022-05-17 11:30:00,70.46,70.82,70.46,70.76,279365.0,70.3369,70.6963,70.3369,70.6364,279365.0
2022-05-17 11:40:00,70.77,71.07,70.68,70.7,227088.0,70.6464,70.9458,70.5565,70.5765,227088.0
2022-05-17 11:50:00,70.74,70.96,70.73,70.76,253606.0,70.6164,70.836,70.6064,70.6364,253606.0
2022-05-17 12:00:00,70.76,70.8,70.45,70.64,144589.0,70.6364,70.6763,70.3269,70.5166,144589.0
2022-05-17 12:10:00,70.61,70.83,70.5,70.68,153625.0,70.4866,70.7063,70.3768,70.5565,153625.0
2022-05-17 12:20:00,70.66,70.98,70.59,70.86,90682.0,70.5365,70.856,70.4667,70.7362,90682.0
2022-05-17 12:30:00,70.85,71.02,70.76,70.86,95162.0,70.7262,70.8959,70.6364,70.7362,95162.0
2022-05-17 12:40:00,70.87,71.1,70.81,70.92,457654.0,70.7462,70.9758,70.6863,70.7961,457654.0
2022-05-17 12:50:00,70.91,71.06,70.66,70.78,260190.0,70.7861,70.9359,70.5365,70.6563,260190.0
2022-05-17 13:00:00,70.79,71.07,70.65,71.02,255464.0,70.6663,70.9458,70.5266,70.8959,255464.0
2022-05-17 13:10:00,71.05,71.42,70.99,71.39,178014.0,70.9259,71.2952,70.866,71.2653,178014.0
2022-05-17 13:20:00,71.4,71.44,71.03,71.06,143350.0,71.2753,71.3152,70.9059,70.9359,143350.0
2022-05-17 13:30:00,71.04,71.18,71.02,71.07,108574.0,70.9159,71.0556,70.8959,70.9458,108574.0
2022-05-17 13:40:00,71.06,71.13,70.94,71.1,200830.0,70.9359,71.0057,70.8161,70.9758,200830.0
2022-05-17 13:50:00,71.1,71.18,70.99,71.06,141057.0,70.9758,71.0556,70.866,70.9359,141057.0
2022-05-17 14:00:00,71.07,71.45,70.82,71.36,272002.0,70.9458,71.3252,70.6963,71.2353,272002.0
2022-05-17 14:10:00,71.37,71.38,70.62,70.76,407958.0,71.2453,71.2553,70.4966,70.6364,407958.0
2022-05-17 14:20:00,70.72,70.83,70.26,70.71,282436.0,70.5964,70.7063,70.1372,70.5865,282436.0
2022-05-17 14:30:00,70.66,70.79,70.42,70.71,125604.0,70.5365,70.6663,70.297,70.5865,125604.0
2022-05-17 14:40:00,70.7,71.26,70.7,71.19,348488.0,70.5765,71.1355,70.5765,71.0656,348488.0
2022-05-17 14:50:00,71.18,71.3,70.86,70.9,244303.0,71.0556,71.1754,70.7362,70.7761,244303.0
2022-05-17 15:00:00,70.92,71.4,70.88,71.26,284225.0,70.7961,71.2753,70.7562,71.1355,284225.0
2022-05-17 15:10:00,71.23,71.39,71.13,71.31,265038.0,71.1056,71.2653,71.0057,71.1854,265038.0
2022-05-17 15:20:00,71.33,71.41,71.19,71.3,158266.0,71.2054,71.2852,71.0656,71.1754,158266.0
2022-05-17 15:30:00,71.3,71.34,71.0,71.01,205407.0,71.1754,71.2154,70.876,70.8859,205407.0
2022-05-17 15:40:00,71.01,71.15,70.81,70.93,481308.0,70.8859,71.0257,70.6863,70.8061,481308.0
2022-05-17 15:50:00,70.95,71.51,70.95,71.49,949578.0,70.826,71.3851,70.826,71.3651,949578.0
2022-05-18 09:30:00,69.56,70.32,69.33,69.92,1019448.0,69.4385,70.1971,69.2089,69.7978,1019448.0
2022-05-18 09:40:00,69.87,70.02,69.41,69.78,547364.0,69.7479,69.8977,69.2887,69.6581,547364.0
2022-05-18 09:50:00,69.78,69.83,69.15,69.31,618318.0,69.6581,69.708,69.0292,69.1889,618318.0
2022-05-18 10:00:00,69.3,70.39,69.23,69.91,623530.0,69.1789,70.267,69.109,69.7879,623530.0
2022-05-18 10:10:00,69.88,70.3,69.78,70.25,274403.0,69.7579,70.1772,69.6581,70.1273,274403.0
2022-05-18 10:20:00,70.24,70.41,69.66,69.67,389507.0,70.1173,70.287,69.5383,69.5483,389507.0
2022-05-18 10:30:00,69.66,69.78,69.34,69.51,341364.0,69.5383,69.6581,69.2189,69.3886,341364.0
2022-05-18 10:40:00,69.52,70.09,69.44,70.09,162168.0,69.3985,69.9675,69.3187,69.9675,162168.0
2022-05-18 10:50:00,70.09,70.19,69.82,70.19,217283.0,69.9675,70.0674,69.698,70.0674,217283.0
2022-05-18 11:00:00,70.17,70.19,69.58,69.58,260896.0,70.0474,70.0674,69.4584,69.4584,260896.0
2022-05-18 11:10:00,69.57,69.61,69.25,69.29,85515.0,69.4485,69.4884,69.129,69.1689,85515.0
2022-05-18 11:20:00,69.27,69.38,68.96,69.01,304844.0,69.149,69.2588,68.8395,68.8894,304844.0
2022-05-18 11:30:00,69.03,69.37,68.87,69.08,185432.0,68.9094,69.2488,68.7497,68.9593,185432.0
2022-05-18 11:40:00,69.06,69.26,68.92,69.08,139834.0,68.9393,69.139,68.7996,68.9593,139834.0
2022-05-18 11:50:00,69.06,69.24,68.82,68.83,87653.0,68.9393,69.119,68.6998,68.7097,87653.0
2022-05-18 12:00:00,68.83,68.89,68.33,68.38,207560.0,68.7097,68.7696,68.2106,68.2605,207560.0
2022-05-18 12:10:00,68.35,68.79,68.34,68.66,162284.0,68.2306,68.6698,68.2206,68.54,162284.0
2022-05-18 12:20:00,68.67,68.73,68.28,68.64,133387.0,68.55,68.6099,68.1607,68.5201,133387.0
2022-05-18 12:30:00,68.66,68.86,68.49,68.78,153968.0,68.54,68.7397,68.3703,68.6598,153968.0
2022-05-18 12:40:00,68.78,68.8,68.46,68.79,96784.0,68.6598,68.6798,68.3404,68.6698,96784.0
2022-05-18 12:50:00,68.79,69.08,68.77,69.0,108012.0,68.6698,68.9593,68.6499,68.8795,108012.0
2022-05-18 13:00:00,68.98,68.99,68.22,68.23,162682.0,68.8595,68.8695,68.1008,68.1108,162682.0
2022-05-18 13:10:00,68.22,68.28,68.06,68.16,127126.0,68.1008,68.1607,67.9411,68.0409,127126.0
2022-05-18 13:20:00,68.14,68.43,68.13,68.42,145824.0,68.021,68.3104,68.011,68.3005,145824.0
2022-05-18 13:30:00,68.4,68.4,67.94,68.06,295075.0,68.2805,68.2805,67.8213,67.9411,295075.0
2022-05-18 13:40:00,68.04,68.04,67.66,67.79,213272.0,67.9211,67.9211,67.5418,67.6716,213272.0
2022-05-18 13:50:00,67.79,67.87,67.57,67.73,314101.0,67.6716,67.7514,67.4519,67.6117,314101.0
2022-05-18 14:00:00,67.73,67.9,67.65,67.79,168479.0,67.6117,67.7814,67.5318,67.6716,168479.0
2022-05-18 14:10:00,67.8,67.97,67.61,67.86,139711.0,67.6815,67.8512,67.4919,67.7414,139711.0
2022-05-18 14:20:00,67.85,67.97,67.71,67.88,106301.0,67.7315,67.8512,67.5917,67.7614,106301.0
2022-05-18 14:30:00,67.89,67.92,67.45,67.5,275080.0,67.7714,67.8013,67.3322,67.3821,275080.0
2022-05-18 14:40:00,67.5,67.66,67.22,67.48,376887.0,67.3821,67.5418,67.1026,67.3621,376887.0
2022-05-18 14:50:00,67.46,67.57,67.27,67.36,220239.0,67.3421,67.4519,67.1525,67.2423,220239.0
2022-05-18 15:00:00,67.35,67.9,67.34,67.79,210612.0,67.2323,67.7814,67.2224,67.6716,210612.0
2022-05-18 15:10:00,67.78,67.96,67.75,67.83,299139.0,67.6616,67.8413,67.6316,67.7115,299139.0
2022-05-18 15:20:00,67.82,67.95,67.47,67.61,361204.0,67.7015,67.8313,67.3521,67.4919,361204.0
2022-05-18 15:30:00,67.61,68.08,67.5,67.98,352741.0,67.4919,67.9611,67.3821,67.8612,352741.0
2022-05-18 15:40:00,67.98,68.07,67.78,67.89,490728.0,67.8612,67.9511,67.6616,67.7714,490728.0
2022-05-18 15:50:00,67.89,67.96,67.58,67.9,1133458.0,67.7714,67.8413,67.4619,67.7814,1133458.0
2022-05-19 09:30:00,67.8,69.22,67.59,69.07,835155.0,67.6815,69.0991,67.4719,68.9493,835155.0
2022-05-19 09:40:00,69.05,69.14,67.6,67.66,609460.0,68.9294,69.0192,67.4819,67.5418,609460.0
2022-05-19 09:50:00,67.67,68.13,67.44,67.61,708365.0,67.5518,68.011,67.3222,67.4919,708365.0
2022-05-19 10:00:00,67.59,68.48,67.48,67.91,743979.0,67.4719,68.3604,67.3621,67.7914,743979.0
2022-05-19 10:10:00,67.92,68.57,67.81,68.33,621579.0,67.8013,68.4502,67.6915,68.2106,621579.0
2022-05-19 10:20:00,68.33,68.75,67.93,68.07,389277.0,68.2106,68.6299,67.8113,67.9511,389277.0
2022-05-19 10:30:00,68.09,68.65,67.86,68.28,343554.0,67.971,68.5301,67.7414,68.1607,343554.0
2022-05-19 10:40:00,68.27,68.46,68.0,68.34,305631.0,68.1507,68.3404,67.8812,68.2206,305631.0
2022-05-19 10:50:00,68.31,69.36,68.29,69.35,372860.0,68.1907,69.2388,68.1707,69.2288,372860.0
2022-05-19 11:00:00,69.32,69.56,69.08,69.38,287077.0,69.1989,69.4385,68.9593,69.2588,287077.0
2022-05-19 11:10:00,69.35,69.55,68.95,69.07,183824.0,69.2288,69.4285,68.8295,68.9493,183824.0
2022-05-19 11:20:00,69.05,69.33,68.93,69.07,189254.0,68.9294,69.2089,68.8096,68.9493,189254.0
2022-05-19 11:30:00,69.07,69.44,69.04,69.42,171334.0,68.9493,69.3187,68.9194,69.2987,171334.0
2022-05-19 11:40:00,69.43,69.97,69.39,69.65,247134.0,69.3087,69.8478,69.2688,69.5283,247134.0
2022-05-19 11:50:00,69.64,69.68,69.35,69.47,190621.0,69.5183,69.5583,69.2288,69.3486,190621.0
2022-05-19 12:00:00,69.48,69.58,69.24,69.55,129476.0,69.3586,69.4584,69.119,69.4285,129476.0
2022-05-19 12:10:00,69.55,69.74,69.36,69.4,132952.0,69.4285,69.6182,69.2388,69.2788,132952.0
2022-05-19 12:20:00,69.41,69.41,68.95,69.17,211127.0,69.2887,69.2887,68.8295,69.0492,211127.0
2022-05-19 12:30:00,69.16,69.27,68.8,68.86,146707.0,69.0392,69.149,68.6798,68.7397,146707.0
2022-05-19 12:40:00,68.82,68.84,68.37,68.6,180244.0,68.6998,68.7197,68.2506,68.4801,180244.0
2022-05-19 12:50:00,68.59,68.99,68.52,68.87,90836.0,68.4702,68.8695,68.4003,68.7497,90836.0
2022-05-19 13:00:00,68.86,69.21,68.68,68.98,102077.0,68.7397,69.0891,68.56,68.8595,102077.0
2022-05-19 13:10:00,69.0,69.03,68.54,68.91,151691.0,68.8795,68.9094,68.4203,68.7896,151691.0
2022-05-19 13:20:00,68.93,69.32,68.79,69.17,255479.0,68.8096,69.1989,68.6698,69.0492,255479.0
2022-05-19 13:30:00,69.19,69.46,69.02,69.24,129180.0,69.0691,69.3386,68.8994,69.119,129180.0
2022-05-19 13:40:00,69.18,69.47,68.89,68.93,359545.0,69.0591,69.3486,68.7696,68.8096,359545.0
2022-05-19 13:50:00,68.94,70.0,68.9,69.83,208238.0,68.8196,69.8777,68.7796,69.708,208238.0
2022-05-19 14:00:00,69.82,69.87,69.35,69.56,139579.0,69.698,69.7479,69.2288,69.4385,139579.0
2022-05-19 14:10:00,69.62,69.74,69.39,69.41,106880.0,69.4984,69.6182,69.2688,69.2887,106880.0
2022-05-19 14:20:00,69.42,69.75,69.35,69.66,99366.0,69.2987,69.6281,69.2288,69.5383,99366.0
2022-05-19 14:30:00,69.64,70.0,69.47,69.82,166362.0,69.5183,69.8777,69.3486,69.698,166362.0
2022-05-19 14:40:00,69.8,69.89,69.39,69.89,153789.0,69.6781,69.7679,69.2688,69.7679,153789.0
2022-05-19 14:50:00,69.88,70.04,69.7,69.97,318498.0,69.7579,69.9176,69.5782,69.8478,318498.0
2022-05-19 15:00:00,70.0,70.08,69.73,69.76,225553.0,69.8777,69.9576,69.6082,69.6381,225553.0
2022-05-19 15:10:00,69.75,69.84,69.4,69.45,217232.0,69.6281,69.718,69.2788,69.3287,217232.0
2022-05-19 15:20:00,69.44,69.45,69.0,69.01,259609.0,69.3187,69.3287,68.8795,68.8894,259609.0
2022-05-19 15:30:00,69.0,69.14,68.9,68.99,473971.0,68.8795,69.0192,68.7796,68.8695,473971.0
2022-05-19 15:40:00,68.99,69.52,68.98,69.44,436372.0,68.8695,69.3985,68.8595,69.3187,436372.0
2022-05-19 15:50:00,69.44,69.52,69.06,69.4,770059.0,69.3187,69.3985,68.9393,69.2788,770059.0
2022-05-20 09:30:00,70.35,70.89,69.97,70.08,727230.0,70.2271,70.7661,69.8478,69.9576,727230.0
2022-05-20 09:40:00,70.03,70.63,69.79,70.18,435841.0,69.9077,70.5066,69.6681,70.0574,435841.0
2022-05-20 09:50:00,70.16,70.72,70.03,70.5,345232.0,70.0374,70.5964,69.9077,70.3768,345232.0
2022-05-20 10:00:00,70.43,70.68,70.08,70.23,368523.0,70.307,70.5565,69.9576,70.1073,368523.0
2022-05-20 10:10:00,70.22,70.47,70.1,70.32,307824.0,70.0973,70.3469,69.9775,70.1971,307824.0
2022-05-20 10:20:00,70.31,70.65,69.94,70.58,262799.0,70.1872,70.5266,69.8178,70.4567,262799.0
2022-05-20 10:30:00,70.57,70.6,70.16,70.25,167886.0,70.4467,70.4767,70.0374,70.1273,167886.0
2022-05-20 10:40:00,70.25,70.34,69.93,69.98,142858.0,70.1273,70.2171,69.8078,69.8577,142858.0
2022-05-20 10:50:00,70.0,70.01,69.12,69.2,226163.0,69.8777,69.8877,68.9992,69.0791,226163.0
2022-05-20 11:00:00,69.22,69.27,69.01,69.08,183909.0,69.0991,69.149,68.8894,68.9593,183909.0
2022-05-20 11:10:00,69.07,69.07,68.76,68.86,272585.0,68.9493,68.9493,68.6399,68.7397,272585.0
2022-05-20 11:20:00,68.85,69.2,68.67,68.97,334385.0,68.7297,69.0791,68.55,68.8495,334385.0
2022-05-20 11:30:00,68.94,69.09,68.72,68.83,212762.0,68.8196,68.9693,68.5999,68.7097,212762.0
2022-05-20 11:40:00,68.86,69.12,68.83,68.94,104368.0,68.7397,68.9992,68.7097,68.8196,104368.0
2022-05-20 11:50:00,68.94,69.15,68.86,68.9,82926.0,68.8196,69.0292,68.7397,68.7796,82926.0
2022-05-20 12:00:00,68.89,68.9,68.24,68.25,166281.0,68.7696,68.7796,68.1208,68.1308,166281.0
2022-05-20 12:10:00,68.24,68.37,68.03,68.31,180736.0,68.1208,68.2506,67.9111,68.1907,180736.0
2022-05-20 12:20:00,68.31,68.59,68.31,68.39,74550.0,68.1907,68.4702,68.1907,68.2705,74550.0
2022-05-20 12:30:00,68.37,68.51,68.07,68.07,120522.0,68.2506,68.3903,67.9511,67.9511,120522.0
2022-05-20 12:40:00,68.07,68.12,67.71,68.06,297045.0,67.9511,68.001,67.5917,67.9411,297045.0
2022-05-20 12:50:00,68.07,68.07,67.79,67.9,242074.0,67.9511,67.9511,67.6716,67.7814,242074.0
2022-05-20 13:00:00,67.92,67.93,67.59,67.63,200529.0,67.8013,67.8113,67.4719,67.5118,200529.0
2022-05-20 13:10:00,67.66,67.7,67.29,67.31,202848.0,67.5418,67.5817,67.1724,67.1924,202848.0
2022-05-20 13:20:00,67.32,67.39,66.96,67.07,382635.0,67.2024,67.2723,66.843,66.9528,382635.0
2022-05-20 13:30:00,67.06,67.9,67.04,67.76,333304.0,66.9428,67.7814,66.9229,67.6416,333304.0
2022-05-20 13:40:00,67.76,68.09,67.66,67.89,167645.0,67.6416,67.971,67.5418,67.7714,167645.0
2022-05-20 13:50:00,67.86,68.16,67.73,68.03,137477.0,67.7414,68.0409,67.6117,67.9111,137477.0
2022-05-20 14:00:00,68.05,68.18,67.79,67.92,100629.0,67.9311,68.0609,67.6716,67.8013,100629.0
2022-05-20 14:10:00,67.94,68.14,67.77,67.78,108375.0,67.8213,68.021,67.6516,67.6616,108375.0
2022-05-20 14:20:00,67.77,67.93,67.69,67.88,105309.0,67.6516,67.8113,67.5717,67.7614,105309.0
2022-05-20 14:30:00,67.88,68.09,67.73,68.02,239404.0,67.7614,67.971,67.6117,67.9012,239404.0
2022-05-20 14:40:00,68.01,68.38,67.97,68.36,185742.0,67.8912,68.2605,67.8512,68.2406,185742.0
2022-05-20 14:50:00,68.36,68.85,68.27,68.56,181244.0,68.2406,68.7297,68.1507,68.4402,181244.0
2022-05-20 15:00:00,68.56,68.71,68.32,68.44,100120.0,68.4402,68.59,68.2006,68.3204,100120.0
2022-05-20 15:10:00,68.45,68.8,68.39,68.68,153229.0,68.3304,68.6798,68.2705,68.56,153229.0
2022-05-20 15:20:00,68.7,69.29,68.7,69.28,391526.0,68.58,69.1689,68.58,69.159,391526.0
2022-05-20 15:30:00,69.28,69.87,69.18,69.75,520305.0,69.159,69.7479,69.0591,69.6281,520305.0
2022-05-20 15:40:00,69.76,70.07,69.7,69.99,521546.0,69.6381,69.9476,69.5782,69.8677,521546.0
2022-05-20 15:50:00,70.0,70.45,69.94,70.38,839454.0,69.8777,70.3269,69.8178,70.257,839454.0
2022-05-23 09:30:00,71.24,71.24,69.79,69.87,740290.0,71.1155,71.1155,69.6681,69.7479,740290.0
2022-05-23 09:40:00,69.87,71.22,69.79,71.09,525150.0,69.7479,71.0956,69.6681,70.9658,525150.0
2022-05-23 09:50:00,71.13,71.58,70.66,70.7,750174.0,71.0057,71.4549,70.5365,70.5765,750174.0
2022-05-23 10:00:00,70.68,70.69,69.79,69.92,547206.0,70.5565,70.5665,69.6681,69.7978,547206.0
2022-05-23 10:10:00,69.95,70.56,69.83,70.35,361935.0,69.8278,70.4367,69.708,70.2271,361935.0
2022-05-23 10:20:00,70.34,70.43,69.72,70.27,230397.0,70.2171,70.307,69.5982,70.1472,230397.0
2022-05-23 10:30:00,70.29,70.87,70.11,70.53,287653.0,70.1672,70.7462,69.9875,70.4068,287653.0
2022-05-23 10:40:00,70.52,70.61,70.02,70.37,183113.0,70.3968,70.4866,69.8977,70.2471,183113.0
2022-05-23 10:50:00,70.36,70.36,69.91,70.09,163177.0,70.2371,70.2371,69.7879,69.9675,163177.0
2022-05-23 11:00:00,70.13,70.52,70.0,70.08,166208.0,70.0075,70.3968,69.8777,69.9576,166208.0
2022-05-23 11:10:00,70.07,70.22,69.75,69.8,180112.0,69.9476,70.0973,69.6281,69.6781,180112.0
2022-05-23 11:20:00,69.77,70.09,69.69,70.08,140872.0,69.6481,69.9675,69.5682,69.9576,140872.0
2022-05-23 11:30:00,70.09,70.75,70.03,70.69,316945.0,69.9675,70.6264,69.9077,70.5665,316945.0
2022-05-23 11:40:00,70.69,70.73,70.45,70.51,117959.0,70.5665,70.6064,70.3269,70.3868,117959.0
2022-05-23 11:50:00,70.52,70.7,70.39,70.45,90789.0,70.3968,70.5765,70.267,70.3269,90789.0
2022-05-23 12:00:00,70.47,70.79,70.39,70.72,71624.0,70.3469,70.6663,70.267,70.5964,71624.0
2022-05-23 12:10:00,70.7,70.74,70.33,70.42,159707.0,70.5765,70.6164,70.2071,70.297,159707.0
2022-05-23 12:20:00,70.43,70.87,70.39,70.66,97576.0,70.307,70.7462,70.267,70.5365,97576.0
2022-05-23 12:30:00,70.67,70.73,70.41,70.72,101452.0,70.5465,70.6064,70.287,70.5964,101452.0
2022-05-23 12:40:00,70.7,70.73,70.39,70.43,128151.0,70.5765,70.6064,70.267,70.307,128151.0
2022-05-23 12:50:00,70.43,70.47,70.19,70.33,147484.0,70.307,70.3469,70.0674,70.2071,147484.0
2022-05-23 13:00:00,70.33,70.45,70.19,70.28,136936.0,70.2071,70.3269,70.0674,70.1572,136936.0
2022-05-23 13:10:00,70.28,70.36,70.01,70.07,153101.0,70.1572,70.2371,69.8877,69.9476,153101.0
2022-05-23 13:20:00,70.07,70.28,69.94,70.23,175362.0,69.9476,70.1572,69.8178,70.1073,175362.0
2022-05-23 13:30:00,70.22,70.44,70.04,70.33,125577.0,70.0973,70.3169,69.9176,70.2071,125577.0
2022-05-23 13:40:00,70.33,70.75,70.28,70.68,140640.0,70.2071,70.6264,70.1572,70.5565,140640.0
2022-05-23 13:50:00,70.68,70.79,70.58,70.69,169020.0,70.5565,70.6663,70.4567,70.5665,169020.0
2022-05-23 14:00:00,70.69,70.79,70.47,70.67,104281.0,70.5665,70.6663,70.3469,70.5465,104281.0
2022-05-23 14:10:00,70.67,70.83,70.67,70.75,71256.0,70.5465,70.7063,70.5465,70.6264,71256.0
2022-05-23 14:20:00,70.74,70.81,70.63,70.68,77751.0,70.6164,70.6863,70.5066,70.5565,77751.0
2022-05-23 14:30:00,70.69,70.7,70.46,70.49,222227.0,70.5665,70.5765,70.3369,70.3668,222227.0
2022-05-23 14:40:00,70.49,70.77,70.39,70.45,203684.0,70.3668,70.6464,70.267,70.3269,203684.0
2022-05-23 14:50:00,70.45,70.53,70.33,70.46,129720.0,70.3269,70.4068,70.2071,70.3369,129720.0
2022-05-23 15:00:00,70.47,70.6,70.4,70.47,111344.0,70.3469,70.4767,70.277,70.3469,111344.0
2022-05-23 15:10:00,70.5,70.5,70.06,70.17,240609.0,70.3768,70.3768,69.9376,70.0474,240609.0
2022-05-23 15:20:00,70.17,70.18,69.85,69.97,214664.0,70.0474,70.0574,69.728,69.8478,214664.0
2022-05-23 15:30:00,69.97,70.12,69.79,69.81,270255.0,69.8478,69.9975,69.6681,69.688,270255.0
2022-05-23 15:40:00,69.8,69.93,69.63,69.69,352090.0,69.6781,69.8078,69.5083,69.5682,352090.0
2022-05-23 15:50:00,69.7,70.15,69.7,70.12,1028426.0,69.5782,70.0274,69.5782,69.9975,1028426.0
2022-05-24 09:30:00,69.13,69.47,68.01,68.05,807863.0,69.0092,69.3486,67.8912,67.9311,807863.0
2022-05-24 09:40:00,68.03,68.3,67.59,67.63,367482.0,67.9111,68.1807,67.4719,67.5118,367482.0
2022-05-24 09:50:00,67.62,68.11,67.5,67.58,414927.0,67.5019,67.991,67.3821,67.4619,414927.0
2022-05-24 10:00:00,67.59,67.75,67.3,67.57,343031.0,67.4719,67.6316,67.1824,67.4519,343031.0
2022-05-24 10:10:00,67.56,67.76,67.15,67.46,504679.0,67.442,67.6416,67.0327,67.3421,504679.0
2022-05-24 10:20:00,67.45,68.1,67.43,67.97,343607.0,67.3322,67.981,67.3122,67.8512,343607.0
2022-05-24 10:30:00,67.95,68.34,67.88,68.06,243870.0,67.8313,68.2206,67.7614,67.9411,243870.0
2022-05-24 10:40:00,68.05,68.2,67.72,67.72,158983.0,67.9311,68.0808,67.6017,67.6017,158983.0
2022-05-24 10:50:00,67.71,67.92,67.65,67.74,212058.0,67.5917,67.8013,67.5318,67.6217,212058.0
2022-05-24 11:00:00,67.72,67.83,67.51,67.75,195044.0,67.6017,67.7115,67.3921,67.6316,195044.0
2022-05-24 11:10:00,67.74,67.96,67.56,67.62,170340.0,67.6217,67.8413,67.442,67.5019,170340.0
2022-05-24 11:20:00,67.62,67.8,67.51,67.79,117161.0,67.5019,67.6815,67.3921,67.6716,117161.0
2022-05-24 11:30:00,67.79,67.97,67.68,67.88,174152.0,67.6716,67.8512,67.5618,67.7614,174152.0
2022-05-24 11:40:00,67.87,68.53,67.85,68.51,255688.0,67.7514,68.4103,67.7315,68.3903,255688.0
2022-05-24 11:50:00,68.52,68.53,68.25,68.25,154012.0,68.4003,68.4103,68.1308,68.1308,154012.0
2022-05-24 12:00:00,68.23,68.53,68.17,68.53,146472.0,68.1108,68.4103,68.0509,68.4103,146472.0
2022-05-24 12:10:00,68.52,68.67,68.27,68.36,261782.0,68.4003,68.55,68.1507,68.2406,261782.0
2022-05-24 12:20:00,68.36,68.36,68.02,68.07,231300.0,68.2406,68.2406,67.9012,67.9511,231300.0
2022-05-24 12:30:00,68.05,68.14,67.61,67.67,143640.0,67.9311,68.021,67.4919,67.5518,143640.0
2022-05-24 12:40:00,67.69,67.82,67.63,67.8,97604.0,67.5717,67.7015,67.5118,67.6815,97604.0
2022-05-24 12:50:00,67.77,68.16,67.72,68.02,116253.0,67.6516,68.0409,67.6017,67.9012,116253.0
2022-05-24 13:00:00,68.01,68.01,67.51,67.55,185693.0,67.8912,67.8912,67.3921,67.432,185693.0
2022-05-24 13:10:00,67.54,67.72,67.49,67.55,114773.0,67.422,67.6017,67.3721,67.432,114773.0
2022-05-24 13:20:00,67.56,67.77,67.41,67.74,94802.0,67.442,67.6516,67.2922,67.6217,94802.0
2022-05-24 13:30:00,67.73,67.89,67.51,67.87,150578.0,67.6117,67.7714,67.3921,67.7514,150578.0
2022-05-24 13:40:00,67.9,68.17,67.87,68.01,215821.0,67.7814,68.0509,67.7514,67.8912,215821.0
2022-05-24 13:50:00,68.01,68.14,67.95,68.02,85067.0,67.8912,68.021,67.8313,67.9012,85067.0
2022-05-24 14:00:00,68.05,68.26,67.91,68.13,148629.0,67.9311,68.1407,67.7914,68.011,148629.0
2022-05-24 14:10:00,68.11,68.42,67.8,67.9,175993.0,67.991,68.3005,67.6815,67.7814,175993.0
2022-05-24 14:20:00,67.85,68.21,67.81,67.95,123513.0,67.7315,68.0908,67.6915,67.8313,123513.0
2022-05-24 14:30:00,67.94,68.08,67.87,67.99,148665.0,67.8213,67.9611,67.7514,67.8712,148665.0
2022-05-24 14:40:00,68.0,68.04,67.32,67.4,254332.0,67.8812,67.9211,67.2024,67.2822,254332.0
2022-05-24 14:50:00,67.39,67.39,67.17,67.31,193612.0,67.2723,67.2723,67.0526,67.1924,193612.0
2022-05-24 15:00:00,67.31,67.58,67.24,67.28,194384.0,67.1924,67.4619,67.1225,67.1625,194384.0
2022-05-24 15:10:00,67.29,67.45,67.12,67.13,188317.0,67.1724,67.3322,67.0027,67.0127,188317.0
2022-05-24 15:20:00,67.14,67.18,66.94,67.05,452989.0,67.0227,67.0626,66.823,66.9329,452989.0
2022-05-24 15:30:00,67.05,67.85,67.04,67.76,618648.0,66.9329,67.7315,66.9229,67.6416,618648.0
2022-05-24 15:40:00,67.78,67.84,67.52,67.62,447929.0,67.6616,67.7215,67.402,67.5019,447929.0
2022-05-24 15:50:00,67.63,67.72,67.16,67.47,857165.0,67.5118,67.6017,67.0427,67.3521,857165.0
2022-05-25 09:30:00,67.25,68.46,67.14,68.06,656813.0,67.1325,68.3404,67.0227,67.9411,656813.0
2022-05-25 09:40:00,68.07,68.11,67.39,67.39,351233.0,67.9511,67.991,67.2723,67.2723,351233.0
2022-05-25 09:50:00,67.39,67.84,67.33,67.83,268543.0,67.2723,67.7215,67.2124,67.7115,268543.0
2022-05-25 10:00:00,67.83,67.96,67.52,67.67,250505.0,67.7115,67.8413,67.402,67.5518,250505.0
2022-05-25 10:10:00,67.64,68.03,67.53,67.94,258086.0,67.5218,67.9111,67.412,67.8213,258086.0
2022-05-25 10:20:00,67.94,68.34,67.73,68.32,289940.0,67.8213,68.2206,67.6117,68.2006,289940.0
2022-05-25 10:30:00,68.32,68.43,68.08,68.12,204330.0,68.2006,68.3104,67.9611,68.001,204330.0
2022-05-25 10:40:00,68.13,68.17,67.45,67.51,137641.0,68.011,68.0509,67.3322,67.3921,137641.0
2022-05-25 10:50:00,67.51,67.58,67.32,67.55,174583.0,67.3921,67.4619,67.2024,67.432,174583.0
2022-05-25 11:00:00,67.57,67.66,67.04,67.06,480561.0,67.4519,67.5418,66.9229,66.9428,480561.0
2022-05-25 11:10:00,67.05,67.51,67.04,67.22,275256.0,66.9329,67.3921,66.9229,67.1026,275256.0
2022-05-25 11:20:00,67.21,67.21,66.67,66.68,435673.0,67.0926,67.0926,66.5535,66.5635,435673.0
2022-05-25 11:30:00,66.7,66.83,66.07,66.2,531475.0,66.5835,66.7132,65.9546,66.0843,531475.0
2022-05-25 11:40:00,66.2,66.4,66.12,66.13,275075.0,66.0843,66.284,66.0045,66.0145,275075.0
2022-05-25 11:50:00,66.14,66.56,66.13,66.45,170680.0,66.0244,66.4437,66.0145,66.3339,170680.0
2022-05-25 12:00:00,66.44,66.63,66.37,66.4,202574.0,66.3239,66.5136,66.254,66.284,202574.0
2022-05-25 12:10:00,66.39,66.82,66.36,66.67,170872.0,66.274,66.7033,66.2441,66.5535,170872.0
2022-05-25 12:20:00,66.67,66.67,66.29,66.46,99671.0,66.5535,66.5535,66.1742,66.3439,99671.0
2022-05-25 12:30:00,66.47,66.65,66.26,66.31,137787.0,66.3539,66.5336,66.1442,66.1941,137787.0
2022-05-25 12:40:00,66.3,66.61,66.29,66.55,151741.0,66.1842,66.4936,66.1742,66.4337,151741.0
2022-05-25 12:50:00,66.54,66.78,66.43,66.74,81062.0,66.4237,66.6633,66.3139,66.6234,81062.0
2022-05-25 13:00:00,66.72,66.77,66.52,66.58,137930.0,66.6034,66.6533,66.4038,66.4637,137930.0
2022-05-25 13:10:00,66.58,66.64,66.41,66.57,211068.0,66.4637,66.5236,66.294,66.4537,211068.0
2022-05-25 13:20:00,66.57,66.83,66.53,66.79,97323.0,66.4537,66.7132,66.4138,66.6733,97323.0
2022-05-25 13:30:00,66.81,67.1,66.73,67.01,176633.0,66.6933,66.9828,66.6134,66.8929,176633.0
2022-05-25 13:40:00,67.01,67.07,66.84,67.06,96682.0,66.8929,66.9528,66.7232,66.9428,96682.0
2022-05-25 13:50:00,67.06,67.09,66.93,66.97,77999.0,66.9428,66.9728,66.8131,66.853,77999.0
2022-05-25 14:00:00,66.96,67.51,66.28,66.58,517601.0,66.843,67.3921,66.1642,66.4637,517601.0
2022-05-25 14:10:00,66.58,67.1,66.58,66.77,262367.0,66.4637,66.9828,66.4637,66.6533,262367.0
2022-05-25 14:20:00,66.72,67.18,66.69,67.16,270476.0,66.6034,67.0626,66.5735,67.0427,270476.0
2022-05-25 14:30:00,67.17,67.33,66.98,67.0,293091.0,67.0526,67.2124,66.863,66.8829,293091.0
2022-05-25 14:40:00,67.02,67.21,66.98,67.13,131808.0,66.9029,67.0926,66.863,67.0127,131808.0
2022-05-25 14:50:00,67.13,67.47,67.13,67.41,165071.0,67.0127,67.3521,67.0127,67.2922,165071.0
2022-05-25 15:00:00,67.41,68.1,67.36,68.05,206198.0,67.2922,67.981,67.2423,67.9311,206198.0
2022-05-25 15:10:00,68.07,68.16,67.7,67.8,347689.0,67.9511,68.0409,67.5817,67.6815,347689.0
2022-05-25 15:20:00,67.78,67.88,67.66,67.77,231097.0,67.6616,67.7614,67.5418,67.6516,231097.0
2022-05-25 15:30:00,67.79,67.91,67.49,67.54,311300.0,67.6716,67.7914,67.3721,67.422,311300.0
2022-05-25 15:40:00,67.53,67.67,67.44,67.53,245942.0,67.412,67.5518,67.3222,67.412,245942.0
2022-05-25 15:50:00,67.54,67.75,67.35,67.69,562347.0,67.422,67.6316,67.2323,67.5717,562347.0
2022-05-26 09:30:00,67.8,68.36,67.47,68.06,703154.0,67.6815,68.2406,67.3521,67.9411,703154.0
2022-05-26 09:40:00,68.06,68.44,67.72,68.05,557549.0,67.9411,68.3204,67.6017,67.9311,557549.0
2022-05-26 09:50:00,68.06,68.9,68.02,68.74,624345.0,67.9411,68.7796,67.9012,68.6199,624345.0
2022-05-26 10:00:00,68.77,68.78,68.24,68.61,306287.0,68.6499,68.6598,68.1208,68.4901,306287.0
2022-05-26 10:10:00,68.62,69.32,68.53,69.19,443918.0,68.5001,69.1989,68.4103,69.0691,443918.0
2022-05-26 10:20:00,69.24,69.39,69.01,69.01,457983.0,69.119,69.2688,68.8894,68.8894,457983.0
2022-05-26 10:30:00,69.02,69.21,68.73,69.19,203670.0,68.8994,69.0891,68.6099,69.0691,203670.0
2022-05-26 10:40:00,69.17,69.37,69.11,69.31,111774.0,69.0492,69.2488,68.9893,69.1889,111774.0
2022-05-26 10:50:00,69.31,69.4,68.99,69.2,158795.0,69.1889,69.2788,68.8695,69.0791,158795.0
2022-05-26 11:00:00,69.2,69.41,69.09,69.11,279910.0,69.0791,69.2887,68.9693,68.9893,279910.0
2022-05-26 11:10:00,69.1,69.27,68.94,68.96,147812.0,68.9793,69.149,68.8196,68.8395,147812.0
2022-05-26 11:20:00,68.94,69.07,68.86,68.96,156488.0,68.8196,68.9493,68.7397,68.8395,156488.0
2022-05-26 11:30:00,68.97,69.07,68.74,69.02,191842.0,68.8495,68.9493,68.6199,68.8994,191842.0
2022-05-26 11:40:00,69.01,69.12,68.8,68.92,75096.0,68.8894,68.9992,68.6798,68.7996,75096.0
2022-05-26 11:50:00,68.92,68.95,68.79,68.82,93665.0,68.7996,68.8295,68.6698,68.6998,93665.0
2022-05-26 12:00:00,68.81,68.96,68.73,68.73,129946.0,68.6898,68.8395,68.6099,68.6099,129946.0
2022-05-26 12:10:00,68.72,68.92,68.72,68.92,114567.0,68.5999,68.7996,68.5999,68.7996,114567.0
2022-05-26 12:20:00,68.92,69.26,68.9,69.25,154634.0,68.7996,69.139,68.7796,69.129,154634.0
2022-05-26 12:30:00,69.25,69.32,68.94,69.0,156812.0,69.129,69.1989,68.8196,68.8795,156812.0
2022-05-26 12:40:00,69.0,69.03,68.84,68.89,127492.0,68.8795,68.9094,68.7197,68.7696,127492.0
2022-05-26 12:50:00,68.9,69.09,68.83,69.09,173740.0,68.7796,68.9693,68.7097,68.9693,173740.0
2022-05-26 13:00:00,69.09,69.26,69.07,69.2,129110.0,68.9693,69.139,68.9493,69.0791,129110.0
2022-05-26 13:10:00,69.21,69.24,68.9,68.96,187267.0,69.0891,69.119,68.7796,68.8395,187267.0
2022-05-26 13:20:00,68.96,68.99,68.8,68.9,133638.0,68.8395,68.8695,68.6798,68.7796,133638.0
2022-05-26 13:30:00,68.9,68.97,68.84,68.88,81625.0,68.7796,68.8495,68.7197,68.7597,81625.0
2022-05-26 13:40:00,68.88,69.0,68.86,68.93,92724.0,68.7597,68.8795,68.7397,68.8096,92724.0
2022-05-26 13:50:00,68.92,68.99,68.84,68.93,96419.0,68.7996,68.8695,68.7197,68.8096,96419.0
2022-05-26 14:00:00,68.93,68.94,68.73,68.85,127628.0,68.8096,68.8196,68.6099,68.7297,127628.0
2022-05-26 14:10:00,68.85,68.95,68.79,68.94,86121.0,68.7297,68.8295,68.6698,68.8196,86121.0
2022-05-26 14:20:00,68.95,69.23,68.95,69.08,244304.0,68.8295,69.109,68.8295,68.9593,244304.0
2022-05-26 14:30:00,69.07,69.1,68.88,68.96,79239.0,68.9493,68.9793,68.7597,68.8395,79239.0
2022-05-26 14:40:00,68.93,69.04,68.89,68.98,80744.0,68.8096,68.9194,68.7696,68.8595,80744.0
2022-05-26 14:50:00,68.99,69.14,68.98,69.11,95782.0,68.8695,69.0192,68.8595,68.9893,95782.0
2022-05-26 15:00:00,69.1,69.13,68.85,68.98,139588.0,68.9793,69.0092,68.7297,68.8595,139588.0
2022-05-26 15:10:00,68.98,69.0,68.64,68.7,157268.0,68.8595,68.8795,68.5201,68.58,157268.0
2022-05-26 15:20:00,68.71,68.85,68.58,68.72,178595.0,68.59,68.7297,68.4602,68.5999,178595.0
2022-05-26 15:30:00,68.72,68.79,68.54,68.7,298072.0,68.5999,68.6698,68.4203,68.58,298072.0
2022-05-26 15:40:00,68.7,68.78,68.59,68.73,234789.0,68.58,68.6598,68.4702,68.6099,234789.0
2022-05-26 15:50:00,68.73,68.87,68.44,68.47,751668.0,68.6099,68.7497,68.3204,68.3504,751668.0
2022-05-27 09:30:00,68.18,68.31,67.35,67.54,1385285.0,68.0609,68.1907,67.2323,67.422,1385285.0
2022-05-27 09:40:00,67.53,67.85,67.19,67.19,621387.0,67.412,67.7315,67.0726,67.0726,621387.0
2022-05-27 09:50:00,67.18,68.15,67.1,68.0,1081828.0,67.0626,68.0309,66.9828,67.8812,1081828.0
2022-05-27 10:00:00,68.0,68.28,67.95,68.26,503298.0,67.8812,68.1607,67.8313,68.1407,503298.0
2022-05-27 10:10:00,68.27,69.14,68.27,68.92,759417.0,68.1507,69.0192,68.1507,68.7996,759417.0
2022-05-27 10:20:00,68.91,69.62,68.85,69.62,558036.0,68.7896,69.4984,68.7297,69.4984,558036.0
2022-05-27 10:30:00,69.63,70.2,69.57,69.9,416483.0,69.5083,70.0774,69.4485,69.7779,416483.0
2022-05-27 10:40:00,69.89,69.98,69.66,69.95,330952.0,69.7679,69.8577,69.5383,69.8278,330952.0
2022-05-27 10:50:00,69.95,70.17,69.71,70.16,452512.0,69.8278,70.0474,69.5882,70.0374,452512.0
2022-05-27 11:00:00,70.18,70.26,69.88,70.03,356719.0,70.0574,70.1372,69.7579,69.9077,356719.0
2022-05-27 11:10:00,70.04,70.24,69.92,70.16,189070.0,69.9176,70.1173,69.7978,70.0374,189070.0
2022-05-27 11:20:00,70.14,70.15,69.9,69.99,165040.0,70.0175,70.0274,69.7779,69.8677,165040.0
2022-05-27 11:30:00,69.99,70.2,69.93,69.94,169124.0,69.8677,70.0774,69.8078,69.8178,169124.0
2022-05-27 11:40:00,69.94,69.98,69.78,69.87,180607.0,69.8178,69.8577,69.6581,69.7479,180607.0
2022-05-27 11:50:00,69.86,70.11,69.84,70.05,113952.0,69.7379,69.9875,69.718,69.9276,113952.0
2022-05-27 12:00:00,70.06,70.12,69.92,70.1,144931.0,69.9376,69.9975,69.7978,69.9775,144931.0
2022-05-27 12:10:00,70.09,70.14,69.52,69.63,171637.0,69.9675,70.0175,69.3985,69.5083,171637.0
2022-05-27 12:20:00,69.63,69.71,69.51,69.58,151394.0,69.5083,69.5882,69.3886,69.4584,151394.0
2022-05-27 12:30:00,69.56,69.79,69.5,69.71,109894.0,69.4385,69.6681,69.3786,69.5882,109894.0
2022-05-27 12:40:00,69.71,69.82,69.65,69.73,164257.0,69.5882,69.698,69.5283,69.6082,164257.0
2022-05-27 12:50:00,69.72,70.01,69.67,69.95,246614.0,69.5982,69.8877,69.5483,69.8278,246614.0
2022-05-27 13:00:00,69.95,70.05,69.9,70.03,105347.0,69.8278,69.9276,69.7779,69.9077,105347.0
2022-05-27 13:10:00,70.03,70.09,69.95,70.04,80325.0,69.9077,69.9675,69.8278,69.9176,80325.0
2022-05-27 13:20:00,70.05,70.32,69.96,70.31,130439.0,69.9276,70.1971,69.8378,70.1872,130439.0
2022-05-27 13:30:00,70.32,70.38,70.22,70.24,91125.0,70.1971,70.257,70.0973,70.1173,91125.0
2022-05-27 13:40:00,70.25,70.51,70.22,70.45,480558.0,70.1273,70.3868,70.0973,70.3269,480558.0
2022-05-27 13:50:00,70.45,70.51,70.38,70.46,73382.0,70.3269,70.3868,70.257,70.3369,73382.0
2022-05-27 14:00:00,70.47,70.71,70.47,70.69,122890.0,70.3469,70.5865,70.3469,70.5665,122890.0
2022-05-27 14:10:00,70.7,70.78,70.59,70.74,98958.0,70.5765,70.6563,70.4667,70.6164,98958.0
2022-05-27 14:20:00,70.74,70.77,70.45,70.57,141606.0,70.6164,70.6464,70.3269,70.4467,141606.0
2022-05-27 14:30:00,70.57,70.75,70.57,70.7,139560.0,70.4467,70.6264,70.4467,70.5765,139560.0
2022-05-27 14:40:00,70.71,70.8,70.61,70.79,100997.0,70.5865,70.6763,70.4866,70.6663,100997.0
2022-05-27 14:50:00,70.79,70.92,70.76,70.88,213806.0,70.6663,70.7961,70.6364,70.7562,213806.0
2022-05-27 15:00:00,70.87,71.03,70.77,70.89,243381.0,70.7462,70.9059,70.6464,70.7661,243381.0
2022-05-27 15:10:00,70.9,71.0,70.84,70.93,179163.0,70.7761,70.876,70.7162,70.8061,179163.0
2022-05-27 15:20:00,70.92,70.97,70.8,70.86,153183.0,70.7961,70.846,70.6763,70.7362,153183.0
2022-05-27 15:30:00,70.85,70.96,70.7,70.87,343243.0,70.7262,70.836,70.5765,70.7462,343243.0
2022-05-27 15:40:00,70.87,71.03,70.66,70.72,336159.0,70.7462,70.9059,70.5365,70.5964,336159.0
2022-05-27 15:50:00,70.73,71.11,70.73,71.08,734206.0,70.6064,70.9858,70.6064,70.9558,734206.0
2022-05-31 09:30:00,70.79,71.38,69.96,70.27,861910.0,70.6663,71.2553,69.8378,70.1472,861910.0
2022-05-31 09:40:00,70.24,70.37,69.9,70.11,400213.0,70.1173,70.2471,69.7779,69.9875,400213.0
2022-05-31 09:50:00,70.12,70.12,69.63,69.72,361357.0,69.9975,69.9975,69.5083,69.5982,361357.0
2022-05-31 10:00:00,69.69,69.8,68.93,69.06,455297.0,69.5682,69.6781,68.8096,68.9393,455297.0
2022-05-31 10:10:00,69.08,69.78,69.05,69.73,402557.0,68.9593,69.6581,68.9294,69.6082,402557.0
2022-05-31 10:20:00,69.72,69.89,69.29,69.31,202217.0,69.5982,69.7679,69.1689,69.1889,202217.0
2022-05-31 10:30:00,69.3,69.93,69.28,69.79,177549.0,69.1789,69.8078,69.159,69.6681,177549.0
2022-05-31 10:40:00,69.76,69.96,69.65,69.66,226921.0,69.6381,69.8378,69.5283,69.5383,226921.0
2022-05-31 10:50:00,69.64,70.02,69.58,69.94,74307.0,69.5183,69.8977,69.4584,69.8178,74307.0
2022-05-31 11:00:00,69.94,70.06,69.43,69.53,135293.0,69.8178,69.9376,69.3087,69.4085,135293.0
2022-05-31 11:10:00,69.54,69.64,69.36,69.4,80561.0,69.4185,69.5183,69.2388,69.2788,80561.0
2022-05-31 11:20:00,69.38,69.42,69.19,69.37,123398.0,69.2588,69.2987,69.0691,69.2488,123398.0
2022-05-31 11:30:00,69.32,69.49,69.21,69.49,71426.0,69.1989,69.3686,69.0891,69.3686,71426.0
2022-05-31 11:40:00,69.5,69.82,69.47,69.8,136543.0,69.3786,69.698,69.3486,69.6781,136543.0
2022-05-31 11:50:00,69.78,70.07,69.78,69.95,87209.0,69.6581,69.9476,69.6581,69.8278,87209.0
2022-05-31 12:00:00,69.95,70.1,69.89,70.02,189647.0,69.8278,69.9775,69.7679,69.8977,189647.0
2022-05-31 12:10:00,70.02,70.1,69.67,69.75,144514.0,69.8977,69.9775,69.5483,69.6281,144514.0
2022-05-31 12:20:00,69.75,69.94,69.54,69.92,84758.0,69.6281,69.8178,69.4185,69.7978,84758.0
2022-05-31 12:30:00,69.93,70.06,69.86,70.06,73119.0,69.8078,69.9376,69.7379,69.9376,73119.0
2022-05-31 12:40:00,70.05,70.22,69.91,69.97,86170.0,69.9276,70.0973,69.7879,69.8478,86170.0
2022-05-31 12:50:00,69.98,70.05,69.85,69.87,87352.0,69.8577,69.9276,69.728,69.7479,87352.0
2022-05-31 13:00:00,69.84,69.91,69.49,69.72,70837.0,69.718,69.7879,69.3686,69.5982,70837.0
2022-05-31 13:10:00,69.71,69.71,69.26,69.34,126522.0,69.5882,69.5882,69.139,69.2189,126522.0
2022-05-31 13:20:00,69.34,69.38,69.14,69.22,119532.0,69.2189,69.2588,69.0192,69.0991,119532.0
2022-05-31 13:30:00,69.2,69.37,69.03,69.19,125350.0,69.0791,69.2488,68.9094,69.0691,125350.0
2022-05-31 13:40:00,69.19,69.27,68.99,68.99,96361.0,69.0691,69.149,68.8695,68.8695,96361.0
2022-05-31 13:50:00,69.0,69.36,68.96,69.31,151978.0,68.8795,69.2388,68.8395,69.1889,151978.0
2022-05-31 14:00:00,69.3,69.38,69.17,69.27,136354.0,69.1789,69.2588,69.0492,69.149,136354.0
2022-05-31 14:10:00,69.26,69.39,69.14,69.18,92541.0,69.139,69.2688,69.0192,69.0591,92541.0
2022-05-31 14:20:00,69.2,69.21,68.72,68.8,132725.0,69.0791,69.0891,68.5999,68.6798,132725.0
2022-05-31 14:30:00,68.81,68.89,68.63,68.68,146188.0,68.6898,68.7696,68.5101,68.56,146188.0
2022-05-31 14:40:00,68.67,68.7,68.1,68.19,305291.0,68.55,68.58,67.981,68.0709,305291.0
2022-05-31 14:50:00,68.18,68.28,67.86,68.08,273879.0,68.0609,68.1607,67.7414,67.9611,273879.0
2022-05-31 15:00:00,68.07,68.35,67.76,68.34,173588.0,67.9511,68.2306,67.6416,68.2206,173588.0
2022-05-31 15:10:00,68.34,68.64,68.18,68.48,306152.0,68.2206,68.5201,68.0609,68.3604,306152.0
2022-05-31 15:20:00,68.49,68.67,68.41,68.64,177411.0,68.3703,68.55,68.2905,68.5201,177411.0
2022-05-31 15:30:00,68.65,68.79,68.58,68.77,223533.0,68.5301,68.6698,68.4602,68.6499,223533.0
2022-05-31 15:40:00,68.78,68.87,68.66,68.77,269431.0,68.6598,68.7497,68.54,68.6499,269431.0
2022-05-31 15:50:00,68.76,69.1,68.73,68.79,832524.0,68.6399,68.9793,68.6099,68.6698,832524.0
2022-06-01 09:30:00,69.24,70.16,69.21,69.66,680044.0,69.119,70.0374,69.0891,69.5383,680044.0
2022-06-01 09:40:00,69.66,69.77,69.31,69.38,408054.0,69.5383,69.6481,69.1889,69.2588,408054.0
2022-06-01 09:50:00,69.35,69.36,68.77,69.16,321009.0,69.2288,69.2388,68.6499,69.0392,321009.0
2022-06-01 10:00:00,69.18,69.22,68.24,68.3,663223.0,69.0591,69.0991,68.1208,68.1807,663223.0
2022-06-01 10:10:00,68.29,68.58,68.0,68.0,347119.0,68.1707,68.4602,67.8812,67.8812,347119.0
2022-06-01 10:20:00,68.0,68.37,67.99,68.36,398634.0,67.8812,68.2506,67.8712,68.2406,398634.0
2022-06-01 10:30:00,68.33,68.49,67.85,68.1,344086.0,68.2106,68.3703,67.7315,67.981,344086.0
2022-06-01 10:40:00,68.09,68.32,68.04,68.08,159567.0,67.971,68.2006,67.9211,67.9611,159567.0
2022-06-01 10:50:00,68.07,68.4,67.99,68.07,141786.0,67.9511,68.2805,67.8712,67.9511,141786.0
2022-06-01 11:00:00,68.06,68.08,67.72,67.79,166277.0,67.9411,67.9611,67.6017,67.6716,166277.0
2022-06-01 11:10:00,67.8,67.97,67.51,67.63,238067.0,67.6815,67.8512,67.3921,67.5118,238067.0
2022-06-01 11:20:00,67.61,67.61,67.2,67.31,271808.0,67.4919,67.4919,67.0826,67.1924,271808.0
2022-06-01 11:30:00,67.31,67.32,66.96,66.97,191194.0,67.1924,67.2024,66.843,66.853,191194.0
2022-06-01 11:40:00,66.96,67.05,66.86,66.87,281893.0,66.843,66.9329,66.7432,66.7532,281893.0
2022-06-01 11:50:00,66.86,66.96,66.65,66.73,189850.0,66.7432,66.843,66.5336,66.6134,189850.0
2022-06-01 12:00:00,66.73,66.92,66.68,66.83,290068.0,66.6134,66.8031,66.5635,66.7132,290068.0
2022-06-01 12:10:00,66.82,66.99,66.63,66.93,270397.0,66.7033,66.873,66.5136,66.8131,270397.0
2022-06-01 12:20:00,66.93,66.97,66.57,66.57,178672.0,66.8131,66.853,66.4537,66.4537,178672.0
2022-06-01 12:30:00,66.56,66.88,66.55,66.75,148213.0,66.4437,66.7632,66.4337,66.6334,148213.0
2022-06-01 12:40:00,66.75,66.84,66.38,66.45,213971.0,66.6334,66.7232,66.264,66.3339,213971.0
2022-06-01 12:50:00,66.45,66.76,66.34,66.67,200308.0,66.3339,66.6434,66.2241,66.5535,200308.0
2022-06-01 13:00:00,66.67,67.05,66.62,66.99,137226.0,66.5535,66.9329,66.5036,66.873,137226.0
2022-06-01 13:10:00,67.0,67.11,66.91,66.99,120692.0,66.8829,66.9928,66.7931,66.873,120692.0
2022-06-01 13:20:00,66.97,67.03,66.71,66.95,145375.0,66.853,66.9129,66.5935,66.833,145375.0
2022-06-01 13:30:00,66.95,67.39,66.79,67.34,261827.0,66.833,67.2723,66.6733,67.2224,261827.0
2022-06-01 13:40:00,67.34,67.58,67.19,67.49,210975.0,67.2224,67.4619,67.0726,67.3721,210975.0
2022-06-01 13:50:00,67.49,67.54,67.23,67.28,172807.0,67.3721,67.422,67.1125,67.1625,172807.0
2022-06-01 14:00:00,67.29,67.5,67.24,67.45,226419.0,67.1724,67.3821,67.1225,67.3322,226419.0
2022-06-01 14:10:00,67.45,67.5,67.21,67.27,185352.0,67.3322,67.3821,67.0926,67.1525,185352.0
2022-06-01 14:20:00,67.27,67.76,67.21,67.68,152287.0,67.1525,67.6416,67.0926,67.5618,152287.0
2022-06-01 14:30:00,67.69,67.92,67.65,67.81,105844.0,67.5717,67.8013,67.5318,67.6915,105844.0
2022-06-01 14:40:00,67.8,68.19,67.79,68.04,224582.0,67.6815,68.0709,67.6716,67.9211,224582.0
2022-06-01 14:50:00,68.05,68.05,67.78,67.98,198095.0,67.9311,67.9311,67.6616,67.8612,198095.0
2022-06-01 15:00:00,67.99,68.18,67.8,68.12,164518.0,67.8712,68.0609,67.6815,68.001,164518.0
2022-06-01 15:10:00,68.1,68.33,68.07,68.17,159301.0,67.981,68.2106,67.9511,68.0509,159301.0
2022-06-01 15:20:00,68.17,68.38,68.12,68.31,319228.0,68.0509,68.2605,68.001,68.1907,319228.0
2022-06-01 15:30:00,68.28,68.3,67.99,68.05,242417.0,68.1607,68.1807,67.8712,67.9311,242417.0
2022-06-01 15:40:00,68.06,68.16,67.86,67.87,376980.0,67.9411,68.0409,67.7414,67.7514,376980.0
2022-06-01 15:50:00,67.87,67.95,67.48,67.55,764984.0,67.7514,67.8313,67.3621,67.432,764984.0
2022-06-02 09:30:00,67.21,67.35,66.53,66.96,633629.0,67.0926,67.2323,66.4138,66.843,633629.0
2022-06-02 09:40:00,66.97,67.46,66.72,67.33,320731.0,66.853,67.3421,66.6034,67.2124,320731.0
2022-06-02 09:50:00,67.32,67.37,66.41,66.71,339675.0,67.2024,67.2523,66.294,66.5935,339675.0
2022-06-02 10:00:00,66.7,67.35,66.68,66.89,403048.0,66.5835,67.2323,66.5635,66.7731,403048.0
2022-06-02 10:10:00,66.92,67.4,66.85,67.03,232987.0,66.8031,67.2822,66.7332,66.9129,232987.0
2022-06-02 10:20:00,67.02,67.14,66.72,66.96,188321.0,66.9029,67.0227,66.6034,66.843,188321.0
2022-06-02 10:30:00,66.96,67.33,66.89,67.29,177533.0,66.843,67.2124,66.7731,67.1724,177533.0
2022-06-02 10:40:00,67.3,67.5,67.09,67.38,182952.0,67.1824,67.3821,66.9728,67.2623,182952.0
2022-06-02 10:50:00,67.37,67.76,67.29,67.74,176834.0,67.2523,67.6416,67.1724,67.6217,176834.0
2022-06-02 11:00:00,67.76,67.83,67.54,67.73,139789.0,67.6416,67.7115,67.422,67.6117,139789.0
2022-06-02 11:10:00,67.73,68.11,67.73,67.84,211709.0,67.6117,67.991,67.6117,67.7215,211709.0
2022-06-02 11:20:00,67.84,68.09,67.76,67.94,126682.0,67.7215,67.971,67.6416,67.8213,126682.0
2022-06-02 11:30:00,67.94,68.1,67.88,68.01,117748.0,67.8213,67.981,67.7614,67.8912,117748.0
2022-06-02 11:40:00,68.04,68.35,68.02,68.34,134911.0,67.9211,68.2306,67.9012,68.2206,134911.0
2022-06-02 11:50:00,68.33,68.44,68.13,68.2,231656.0,68.2106,68.3204,68.011,68.0808,231656.0
2022-06-02 12:00:00,68.22,68.32,68.08,68.29,153621.0,68.1008,68.2006,67.9611,68.1707,153621.0
2022-06-02 12:10:00,68.29,68.43,68.24,68.39,97885.0,68.1707,68.3104,68.1208,68.2705,97885.0
2022-06-02 12:20:00,68.38,68.71,68.32,68.69,133443.0,68.2605,68.59,68.2006,68.57,133443.0
2022-06-02 12:30:00,68.7,68.8,68.59,68.77,113751.0,68.58,68.6798,68.4702,68.6499,113751.0
2022-06-02 12:40:00,68.77,68.83,68.45,68.55,96672.0,68.6499,68.7097,68.3304,68.4302,96672.0
2022-06-02 12:50:00,68.55,68.76,68.47,68.53,189712.0,68.4302,68.6399,68.3504,68.4103,189712.0
2022-06-02 13:00:00,68.53,68.65,68.36,68.37,77138.0,68.4103,68.5301,68.2406,68.2506,77138.0
2022-06-02 13:10:00,68.34,68.47,68.28,68.44,237985.0,68.2206,68.3504,68.1607,68.3204,237985.0
2022-06-02 13:20:00,68.42,68.57,68.37,68.51,106623.0,68.3005,68.4502,68.2506,68.3903,106623.0
2022-06-02 13:30:00,68.52,68.76,68.49,68.69,74459.0,68.4003,68.6399,68.3703,68.57,74459.0
2022-06-02 13:40:00,68.7,68.83,68.63,68.81,93968.0,68.58,68.7097,68.5101,68.6898,93968.0
2022-06-02 13:50:00,68.81,68.89,68.69,68.86,130890.0,68.6898,68.7696,68.57,68.7397,130890.0
2022-06-02 14:00:00,68.85,68.99,68.81,68.99,104144.0,68.7297,68.8695,68.6898,68.8695,104144.0
2022-06-02 14:10:00,68.98,69.03,68.86,68.92,133253.0,68.8595,68.9094,68.7397,68.7996,133253.0
2022-06-02 14:20:00,68.91,69.01,68.76,68.9,102552.0,68.7896,68.8894,68.6399,68.7796,102552.0
2022-06-02 14:30:00,68.9,69.01,68.88,69.01,90731.0,68.7796,68.8894,68.7597,68.8894,90731.0
2022-06-02 14:40:00,69.0,69.06,68.92,68.95,134625.0,68.8795,68.9393,68.7996,68.8295,134625.0
2022-06-02 14:50:00,68.95,69.06,68.71,68.75,259239.0,68.8295,68.9393,68.59,68.6299,259239.0
2022-06-02 15:00:00,68.75,68.77,68.49,68.52,99917.0,68.6299,68.6499,68.3703,68.4003,99917.0
2022-06-02 15:10:00,68.5,68.64,68.47,68.54,113520.0,68.3803,68.5201,68.3504,68.4203,113520.0
2022-06-02 15:20:00,68.54,68.56,68.25,68.3,157188.0,68.4203,68.4402,68.1308,68.1807,157188.0
2022-06-02 15:30:00,68.3,68.5,68.28,68.44,211371.0,68.1807,68.3803,68.1607,68.3204,211371.0
2022-06-02 15:40:00,68.44,68.59,68.41,68.52,282194.0,68.3204,68.4702,68.2905,68.4003,282194.0
2022-06-02 15:50:00,68.53,68.82,68.53,68.76,449205.0,68.4103,68.6998,68.4103,68.6399,449205.0
2022-06-03 09:30:00,69.38,70.19,69.02,70.19,1188654.0,69.2588,70.0674,68.8994,70.0674,1188654.0
2022-06-03 09:40:00,70.18,70.74,70.0,70.74,810077.0,70.0574,70.6164,69.8777,70.6164,810077.0
2022-06-03 09:50:00,70.75,71.12,70.38,71.01,568679.0,70.6264,70.9957,70.257,70.8859,568679.0
2022-06-03 10:00:00,71.04,71.5,70.81,71.35,749773.0,70.9159,71.3751,70.6863,71.2253,749773.0
2022-06-03 10:10:00,71.35,71.53,71.08,71.17,453532.0,71.2253,71.405,70.9558,71.0457,453532.0
2022-06-03 10:20:00,71.16,71.38,70.64,71.33,335024.0,71.0357,71.2553,70.5166,71.2054,335024.0
2022-06-03 10:30:00,71.33,71.34,70.8,71.03,308999.0,71.2054,71.2154,70.6763,70.9059,308999.0
2022-06-03 10:40:00,71.04,71.22,70.9,71.16,275258.0,70.9159,71.0956,70.7761,71.0357,275258.0
2022-06-03 10:50:00,71.15,71.18,70.76,70.76,174811.0,71.0257,71.0556,70.6364,70.6364,174811.0
2022-06-03 11:00:00,70.75,70.76,70.17,70.32,291815.0,70.6264,70.6364,70.0474,70.1971,291815.0
2022-06-03 11:10:00,70.34,70.35,70.2,70.28,183223.0,70.2171,70.2271,70.0774,70.1572,183223.0
2022-06-03 11:20:00,70.28,70.28,69.89,70.0,142668.0,70.1572,70.1572,69.7679,69.8777,142668.0
2022-06-03 11:30:00,70.0,70.34,69.99,70.26,165814.0,69.8777,70.2171,69.8677,70.1372,165814.0
2022-06-03 11:40:00,70.26,70.41,70.11,70.16,191604.0,70.1372,70.287,69.9875,70.0374,191604.0
2022-06-03 11:50:00,70.14,70.32,70.02,70.22,90069.0,70.0175,70.1971,69.8977,70.0973,90069.0
2022-06-03 12:00:00,70.2,70.53,70.12,70.15,149588.0,70.0774,70.4068,69.9975,70.0274,149588.0
2022-06-03 12:10:00,70.16,70.19,69.94,69.94,164543.0,70.0374,70.0674,69.8178,69.8178,164543.0
2022-06-03 12:20:00,69.94,70.38,69.88,70.28,188681.0,69.8178,70.257,69.7579,70.1572,188681.0
2022-06-03 12:30:00,70.28,70.42,70.16,70.37,106561.0,70.1572,70.297,70.0374,70.2471,106561.0
2022-06-03 12:40:00,70.37,70.47,70.23,70.43,75024.0,70.2471,70.3469,70.1073,70.307,75024.0
2022-06-03 12:50:00,70.4,70.66,70.27,70.6,148897.0,70.277,70.5365,70.1472,70.4767,148897.0
2022-06-03 13:00:00,70.6,71.0,70.58,70.88,228113.0,70.4767,70.876,70.4567,70.7562,228113.0
2022-06-03 13:10:00,70.89,70.95,70.48,70.53,131320.0,70.7661,70.826,70.3569,70.4068,131320.0
2022-06-03 13:20:00,70.56,70.95,70.55,70.91,174436.0,70.4367,70.826,70.4267,70.7861,174436.0
2022-06-03 13:30:00,70.92,71.05,70.83,71.02,155847.0,70.7961,70.9259,70.7063,70.8959,155847.0
2022-06-03 13:40:00,71.03,71.03,70.64,70.77,142402.0,70.9059,70.9059,70.5166,70.6464,142402.0
2022-06-03 13:50:00,70.78,70.85,70.64,70.69,90876.0,70.6563,70.7262,70.5166,70.5665,90876.0
2022-06-03 14:00:00,70.68,70.87,70.57,70.77,202930.0,70.5565,70.7462,70.4467,70.6464,202930.0
2022-06-03 14:10:00,70.78,70.94,70.69,70.94,54416.0,70.6563,70.8161,70.5665,70.8161,54416.0
2022-06-03 14:20:00,70.94,71.0,70.81,71.0,95967.0,70.8161,70.876,70.6863,70.876,95967.0
2022-06-03 14:30:00,70.99,71.0,70.77,70.87,139991.0,70.866,70.876,70.6464,70.7462,139991.0
2022-06-03 14:40:00,70.86,71.07,70.83,70.99,87303.0,70.7362,70.9458,70.7063,70.866,87303.0
2022-06-03 14:50:00,71.0,71.08,70.89,70.98,89352.0,70.876,70.9558,70.7661,70.856,89352.0
2022-06-03 15:00:00,70.98,71.01,70.52,70.66,191321.0,70.856,70.8859,70.3968,70.5365,191321.0
2022-06-03 15:10:00,70.64,70.74,70.5,70.64,142929.0,70.5166,70.6164,70.3768,70.5166,142929.0
2022-06-03 15:20:00,70.65,70.75,70.53,70.74,164838.0,70.5266,70.6264,70.4068,70.6164,164838.0
2022-06-03 15:30:00,70.74,70.9,70.62,70.78,387274.0,70.6164,70.7761,70.4966,70.6563,387274.0
2022-06-03 15:40:00,70.78,70.88,70.65,70.77,451133.0,70.6563,70.7562,70.5266,70.6464,451133.0
2022-06-03 15:50:00,70.76,71.36,70.69,71.21,1405783.0,70.6364,71.2353,70.5665,71.0856,1405783.0
2022-06-06 09:30:00,72.17,72.76,71.1,71.32,793814.0,72.0439,72.6329,70.9758,71.1954,793814.0
2022-06-06 09:40:00,71.32,71.52,70.68,70.92,508578.0,71.1954,71.395,70.5565,70.7961,508578.0
2022-06-06 09:50:00,70.95,70.99,70.44,70.82,482423.0,70.826,70.866,70.3169,70.6963,482423.0
2022-06-06 10:00:00,70.83,71.01,70.63,70.69,374772.0,70.7063,70.8859,70.5066,70.5665,374772.0
2022-06-06 10:10:00,70.72,70.86,70.37,70.42,187515.0,70.5964,70.7362,70.2471,70.297,187515.0
2022-06-06 10:20:00,70.42,70.63,70.15,70.51,363965.0,70.297,70.5066,70.0274,70.3868,363965.0
2022-06-06 10:30:00,70.52,70.93,70.51,70.81,186918.0,70.3968,70.8061,70.3868,70.6863,186918.0
2022-06-06 10:40:00,70.8,71.0,70.44,70.47,140828.0,70.6763,70.876,70.3169,70.3469,140828.0
2022-06-06 10:50:00,70.5,70.51,70.01,70.04,207993.0,70.3768,70.3868,69.8877,69.9176,207993.0
2022-06-06 11:00:00,70.08,70.18,69.86,69.87,175678.0,69.9576,70.0574,69.7379,69.7479,175678.0
2022-06-06 11:10:00,69.85,69.88,69.48,69.75,239567.0,69.728,69.7579,69.3586,69.6281,239567.0
2022-06-06 11:20:00,69.74,70.0,69.69,69.87,174954.0,69.6182,69.8777,69.5682,69.7479,174954.0
2022-06-06 11:30:00,69.89,69.91,69.56,69.73,105610.0,69.7679,69.7879,69.4385,69.6082,105610.0
2022-06-06 11:40:00,69.72,70.03,69.7,69.73,149677.0,69.5982,69.9077,69.5782,69.6082,149677.0
2022-06-06 11:50:00,69.72,69.89,69.69,69.72,182962.0,69.5982,69.7679,69.5682,69.5982,182962.0
2022-06-06 12:00:00,69.73,69.76,68.94,68.95,419854.0,69.6082,69.6381,68.8196,68.8295,419854.0
2022-06-06 12:10:00,68.96,69.16,68.86,69.09,148386.0,68.8395,69.0392,68.7397,68.9693,148386.0
2022-06-06 12:20:00,69.09,69.17,68.87,68.89,290696.0,68.9693,69.0492,68.7497,68.7696,290696.0
2022-06-06 12:30:00,68.89,69.29,68.77,69.28,177585.0,68.7696,69.1689,68.6499,69.159,177585.0
2022-06-06 12:40:00,69.27,69.33,69.06,69.09,85160.0,69.149,69.2089,68.9393,68.9693,85160.0
2022-06-06 12:50:00,69.07,69.14,68.91,69.02,167358.0,68.9493,69.0192,68.7896,68.8994,167358.0
2022-06-06 13:00:00,69.02,69.19,68.85,69.17,239240.0,68.8994,69.0691,68.7297,69.0492,239240.0
2022-06-06 13:10:00,69.16,69.25,69.01,69.02,99940.0,69.0392,69.129,68.8894,68.8994,99940.0
2022-06-06 13:20:00,69.02,69.23,68.9,69.19,94926.0,68.8994,69.109,68.7796,69.0691,94926.0
2022-06-06 13:30:00,69.17,69.52,69.12,69.48,97036.0,69.0492,69.3985,68.9992,69.3586,97036.0
2022-06-06 13:40:00,69.49,69.77,69.42,69.76,154260.0,69.3686,69.6481,69.2987,69.6381,154260.0
2022-06-06 13:50:00,69.77,69.87,69.7,69.81,118399.0,69.6481,69.7479,69.5782,69.688,118399.0
2022-06-06 14:00:00,69.82,69.83,69.5,69.62,134390.0,69.698,69.708,69.3786,69.4984,134390.0
2022-06-06 14:10:00,69.61,69.74,69.56,69.6,160846.0,69.4884,69.6182,69.4385,69.4784,160846.0
2022-06-06 14:20:00,69.6,69.61,69.33,69.41,150307.0,69.4784,69.4884,69.2089,69.2887,150307.0
2022-06-06 14:30:00,69.38,69.46,69.14,69.18,168028.0,69.2588,69.3386,69.0192,69.0591,168028.0
2022-06-06 14:40:00,69.18,69.36,69.12,69.2,206030.0,69.0591,69.2388,68.9992,69.0791,206030.0
2022-06-06 14:50:00,69.19,69.33,69.03,69.16,162920.0,69.0691,69.2089,68.9094,69.0392,162920.0
2022-06-06 15:00:00,69.17,69.25,69.08,69.13,194819.0,69.0492,69.129,68.9593,69.0092,194819.0
2022-06-06 15:10:00,69.14,69.31,69.05,69.07,212849.0,69.0192,69.1889,68.9294,68.9493,212849.0
2022-06-06 15:20:00,69.05,69.07,68.71,68.77,496790.0,68.9294,68.9493,68.59,68.6499,496790.0
2022-06-06 15:30:00,68.76,69.03,68.74,69.01,258728.0,68.6399,68.9094,68.6199,68.8894,258728.0
2022-06-06 15:40:00,69.0,69.22,68.97,69.13,418914.0,68.8795,69.0991,68.8495,69.0092,418914.0
2022-06-06 15:50:00,69.12,69.25,68.99,69.19,617948.0,68.9992,69.129,68.8695,69.0691,617948.0
2022-06-07 09:30:00,68.52,69.79,68.45,69.65,481339.0,68.4003,69.6681,68.3304,69.5283,481339.0
2022-06-07 09:40:00,69.69,70.19,69.67,70.17,324176.0,69.5682,70.0674,69.5483,70.0474,324176.0
2022-06-07 09:50:00,70.17,70.4,70.05,70.3,210813.0,70.0474,70.277,69.9276,70.1772,210813.0
2022-06-07 10:00:00,70.29,70.48,70.13,70.2,131834.0,70.1672,70.3569,70.0075,70.0774,131834.0
2022-06-07 10:10:00,70.2,70.87,70.15,70.76,261476.0,70.0774,70.7462,70.0274,70.6364,261476.0
2022-06-07 10:20:00,70.78,71.03,70.6,71.0,310901.0,70.6563,70.9059,70.4767,70.876,310901.0
2022-06-07 10:30:00,71.0,71.32,70.79,71.3,307804.0,70.876,71.1954,70.6663,71.1754,307804.0
2022-06-07 10:40:00,71.31,71.76,71.18,71.63,371471.0,71.1854,71.6346,71.0556,71.5049,371471.0
2022-06-07 10:50:00,71.62,71.68,71.33,71.44,241893.0,71.4949,71.5548,71.2054,71.3152,241893.0
2022-06-07 11:00:00,71.46,71.67,71.3,71.43,266604.0,71.3352,71.5448,71.1754,71.3052,266604.0
2022-06-07 11:10:00,71.45,71.58,71.33,71.39,166199.0,71.3252,71.4549,71.2054,71.2653,166199.0
2022-06-07 11:20:00,71.4,71.43,71.16,71.16,160429.0,71.2753,71.3052,71.0357,71.0357,160429.0
2022-06-07 11:30:00,71.15,71.23,70.85,71.23,221956.0,71.0257,71.1056,70.7262,71.1056,221956.0
2022-06-07 11:40:00,71.21,71.41,71.06,71.09,298918.0,71.0856,71.2852,70.9359,70.9658,298918.0
2022-06-07 11:50:00,71.07,71.37,71.01,71.35,142139.0,70.9458,71.2453,70.8859,71.2253,142139.0
2022-06-07 12:00:00,71.37,71.37,70.93,71.23,149831.0,71.2453,71.2453,70.8061,71.1056,149831.0
2022-06-07 12:10:00,71.25,71.31,70.8,71.01,116728.0,71.1255,71.1854,70.6763,70.8859,116728.0
2022-06-07 12:20:00,71.0,71.37,70.98,71.22,104213.0,70.876,71.2453,70.856,71.0956,104213.0
2022-06-07 12:30:00,71.23,71.38,71.11,71.3,53905.0,71.1056,71.2553,70.9858,71.1754,53905.0
2022-06-07 12:40:00,71.31,71.5,71.22,71.25,86251.0,71.1854,71.3751,71.0956,71.1255,86251.0
2022-06-07 12:50:00,71.25,71.48,71.18,71.38,66803.0,71.1255,71.3551,71.0556,71.2553,66803.0
2022-06-07 13:00:00,71.4,71.48,71.25,71.46,120398.0,71.2753,71.3551,71.1255,71.3352,120398.0
2022-06-07 13:10:00,71.47,71.48,71.3,71.44,66484.0,71.3451,71.3551,71.1754,71.3152,66484.0
2022-06-07 13:20:00,71.45,71.52,71.24,71.3,119070.0,71.3252,71.395,71.1155,71.1754,119070.0
2022-06-07 13:30:00,71.3,71.57,71.26,71.57,91707.0,71.1754,71.445,71.1355,71.445,91707.0
2022-06-07 13:40:00,71.58,71.72,71.48,71.57,91131.0,71.4549,71.5947,71.3551,71.445,91131.0
2022-06-07 13:50:00,71.59,71.71,71.54,71.58,102063.0,71.4649,71.5847,71.415,71.4549,102063.0
2022-06-07 14:00:00,71.58,71.72,71.52,71.7,100028.0,71.4549,71.5947,71.395,71.5747,100028.0
2022-06-07 14:10:00,71.71,71.83,71.66,71.76,149682.0,71.5847,71.7045,71.5348,71.6346,149682.0
2022-06-07 14:20:00,71.75,71.76,71.65,71.71,100161.0,71.6246,71.6346,71.5248,71.5847,100161.0
2022-06-07 14:30:00,71.71,71.83,71.66,71.79,129009.0,71.5847,71.7045,71.5348,71.6646,129009.0
2022-06-07 14:40:00,71.79,71.81,71.46,71.66,171654.0,71.6646,71.6845,71.3352,71.5348,171654.0
2022-06-07 14:50:00,71.67,71.87,71.56,71.85,164551.0,71.5448,71.7444,71.435,71.7245,164551.0
2022-06-07 15:00:00,71.86,72.0,71.82,71.98,194483.0,71.7345,71.8742,71.6945,71.8542,194483.0
2022-06-07 15:10:00,71.98,72.14,71.87,72.06,214702.0,71.8542,72.014,71.7444,71.9341,214702.0
2022-06-07 15:20:00,72.06,72.28,72.06,72.21,344236.0,71.9341,72.1537,71.9341,72.0838,344236.0
2022-06-07 15:30:00,72.23,72.41,72.18,72.39,305989.0,72.1038,72.2835,72.0539,72.2635,305989.0
2022-06-07 15:40:00,72.39,72.43,72.15,72.38,295569.0,72.2635,72.3035,72.0239,72.2535,295569.0
2022-06-07 15:50:00,72.37,72.69,72.27,72.6,1210435.0,72.2436,72.563,72.1437,72.4732,1210435.0
2022-06-08 09:30:00,72.02,73.4,72.02,73.33,642487.0,71.8942,73.2718,71.8942,73.2019,642487.0
2022-06-08 09:40:00,73.34,74.04,72.96,73.81,501600.0,73.2119,73.9106,72.8325,73.681,501600.0
2022-06-08 09:50:00,73.91,74.32,73.68,74.1,446949.0,73.7809,74.1902,73.5513,73.9705,446949.0
2022-06-08 10:00:00,74.11,74.34,73.82,74.0,274886.0,73.9805,74.2101,73.691,73.8707,274886.0
2022-06-08 10:10:00,73.97,74.06,73.27,73.51,326950.0,73.8408,73.9306,73.142,73.3816,326950.0
2022-06-08 10:20:00,73.54,73.7,73.35,73.38,216851.0,73.4115,73.5712,73.2219,73.2518,216851.0
2022-06-08 10:30:00,73.37,74.24,73.29,74.17,285990.0,73.2418,74.1103,73.162,74.0404,285990.0
2022-06-08 10:40:00,74.17,74.27,73.94,74.17,187974.0,74.0404,74.1402,73.8108,74.0404,187974.0
2022-06-08 10:50:00,74.18,74.45,74.11,74.19,267434.0,74.0504,74.3199,73.9805,74.0604,267434.0
2022-06-08 11:00:00,74.19,74.44,74.06,74.39,199581.0,74.0604,74.3099,73.9306,74.26,199581.0
2022-06-08 11:10:00,74.4,74.62,74.26,74.33,231048.0,74.27,74.4896,74.1303,74.2001,231048.0
2022-06-08 11:20:00,74.3,74.53,74.23,74.53,122068.0,74.1702,74.3998,74.1003,74.3998,122068.0
2022-06-08 11:30:00,74.54,74.57,74.42,74.54,144609.0,74.4098,74.4397,74.29,74.4098,144609.0
2022-06-08 11:40:00,74.54,74.67,74.28,74.53,241868.0,74.4098,74.5395,74.1502,74.3998,241868.0
2022-06-08 11:50:00,74.53,74.62,74.49,74.51,120248.0,74.3998,74.4896,74.3599,74.3798,120248.0
2022-06-08 12:00:00,74.5,74.61,74.3,74.45,122121.0,74.3698,74.4796,74.1702,74.3199,122121.0
2022-06-08 12:10:00,74.46,74.52,74.31,74.49,224827.0,74.3299,74.3898,74.1802,74.3599,224827.0
2022-06-08 12:20:00,74.52,74.53,73.95,74.16,214395.0,74.3898,74.3998,73.8208,74.0304,214395.0
2022-06-08 12:30:00,74.17,74.18,73.31,73.32,262319.0,74.0404,74.0504,73.1819,73.1919,262319.0
2022-06-08 12:40:00,73.31,73.48,73.24,73.43,286578.0,73.1819,73.3516,73.112,73.3017,286578.0
2022-06-08 12:50:00,73.39,73.66,73.26,73.64,129348.0,73.2618,73.5313,73.132,73.5113,129348.0
2022-06-08 13:00:00,73.63,73.64,73.27,73.36,116253.0,73.5014,73.5113,73.142,73.2318,116253.0
2022-06-08 13:10:00,73.34,73.51,73.12,73.51,101535.0,73.2119,73.3816,72.9923,73.3816,101535.0
2022-06-08 13:20:00,73.5,73.55,73.32,73.37,85638.0,73.3716,73.4215,73.1919,73.2418,85638.0
2022-06-08 13:30:00,73.36,73.4,72.79,72.8,175873.0,73.2318,73.2718,72.6628,72.6728,175873.0
2022-06-08 13:40:00,72.79,73.1,72.74,72.98,176602.0,72.6628,72.9723,72.6129,72.8525,176602.0
2022-06-08 13:50:00,72.99,73.14,72.76,73.04,127268.0,72.8625,73.0122,72.6329,72.9124,127268.0
2022-06-08 14:00:00,73.02,73.31,72.99,73.05,96704.0,72.8924,73.1819,72.8625,72.9224,96704.0
2022-06-08 14:10:00,73.05,73.14,72.86,72.92,55319.0,72.9224,73.0122,72.7327,72.7926,55319.0
2022-06-08 14:20:00,72.92,72.99,72.64,72.75,139817.0,72.7926,72.8625,72.5131,72.6229,139817.0
2022-06-08 14:30:00,72.73,72.91,72.58,72.79,111832.0,72.6029,72.7826,72.4532,72.6628,111832.0
2022-06-08 14:40:00,72.79,72.92,72.73,72.86,124617.0,72.6628,72.7926,72.6029,72.7327,124617.0
2022-06-08 14:50:00,72.86,72.91,72.7,72.73,75356.0,72.7327,72.7826,72.573,72.6029,75356.0
2022-06-08 15:00:00,72.73,72.86,72.62,72.73,102619.0,72.6029,72.7327,72.4931,72.6029,102619.0
2022-06-08 15:10:00,72.73,72.94,72.71,72.84,161404.0,72.6029,72.8126,72.583,72.7127,161404.0
2022-06-08 15:20:00,72.83,73.1,72.81,73.07,162586.0,72.7028,72.9723,72.6828,72.9423,162586.0
2022-06-08 15:30:00,73.09,73.29,73.0,73.19,195989.0,72.9623,73.162,72.8725,73.0621,195989.0
2022-06-08 15:40:00,73.19,73.25,73.1,73.14,189628.0,73.0621,73.122,72.9723,73.0122,189628.0
2022-06-08 15:50:00,73.15,73.29,73.07,73.21,589687.0,73.0222,73.162,72.9423,73.0821,589687.0
2022-06-09 09:30:00,72.65,72.83,71.73,71.9,645966.0,72.5231,72.7028,71.6047,71.7744,645966.0
2022-06-09 09:40:00,71.87,72.51,71.45,72.26,522243.0,71.7444,72.3833,71.3252,72.1338,522243.0
2022-06-09 09:50:00,72.28,73.06,72.19,72.36,435664.0,72.1537,72.9324,72.0639,72.2336,435664.0
2022-06-09 10:00:00,72.37,72.44,72.03,72.08,287696.0,72.2436,72.3134,71.9042,71.9541,287696.0
2022-06-09 10:10:00,72.05,72.65,71.96,72.21,179363.0,71.9241,72.5231,71.8343,72.0838,179363.0
2022-06-09 10:20:00,72.25,72.49,72.19,72.46,130707.0,72.1238,72.3634,72.0639,72.3334,130707.0
2022-06-09 10:30:00,72.47,72.73,72.29,72.5,104563.0,72.3434,72.6029,72.1637,72.3733,104563.0
2022-06-09 10:40:00,72.49,72.52,71.82,71.98,162959.0,72.3634,72.3933,71.6945,71.8542,162959.0
2022-06-09 10:50:00,71.92,71.97,71.55,71.88,96168.0,71.7943,71.8443,71.425,71.7544,96168.0
2022-06-09 11:00:00,71.87,71.95,71.49,71.62,111890.0,71.7444,71.8243,71.3651,71.4949,111890.0
2022-06-09 11:10:00,71.61,71.74,71.38,71.46,168091.0,71.4849,71.6147,71.2553,71.3352,168091.0
2022-06-09 11:20:00,71.44,71.65,71.4,71.49,145284.0,71.3152,71.5248,71.2753,71.3651,145284.0
2022-06-09 11:30:00,71.48,71.88,71.48,71.8,161593.0,71.3551,71.7544,71.3551,71.6746,161593.0
2022-06-09 11:40:00,71.8,71.98,71.43,71.45,82898.0,71.6746,71.8542,71.3052,71.3252,82898.0
2022-06-09 11:50:00,71.45,71.82,71.34,71.73,72349.0,71.3252,71.6945,71.2154,71.6047,72349.0
2022-06-09 12:00:00,71.7,71.75,71.5,71.55,62900.0,71.5747,71.6246,71.3751,71.425,62900.0
2022-06-09 12:10:00,71.52,71.62,71.42,71.61,71533.0,71.395,71.4949,71.2952,71.4849,71533.0
2022-06-09 12:20:00,71.62,71.75,71.54,71.63,100264.0,71.4949,71.6246,71.415,71.5049,100264.0
2022-06-09 12:30:00,71.61,71.68,71.44,71.56,81276.0,71.4849,71.5548,71.3152,71.435,81276.0
2022-06-09 12:40:00,71.56,71.75,71.47,71.57,169304.0,71.435,71.6246,71.3451,71.445,169304.0
2022-06-09 12:50:00,71.57,71.71,71.33,71.63,107602.0,71.445,71.5847,71.2054,71.5049,107602.0
2022-06-09 13:00:00,71.64,71.88,71.56,71.78,91218.0,71.5148,71.7544,71.435,71.6546,91218.0
2022-06-09 13:10:00,71.78,71.91,71.62,71.74,93522.0,71.6546,71.7844,71.4949,71.6147,93522.0
2022-06-09 13:20:00,71.74,71.84,71.55,71.58,60402.0,71.6147,71.7145,71.425,71.4549,60402.0
2022-06-09 13:30:00,71.59,71.59,71.33,71.34,102720.0,71.4649,71.4649,71.2054,71.2154,102720.0
2022-06-09 13:40:00,71.36,71.42,71.15,71.32,63235.0,71.2353,71.2952,71.0257,71.1954,63235.0
2022-06-09 13:50:00,71.32,71.44,71.28,71.41,68907.0,71.1954,71.3152,71.1555,71.2852,68907.0
2022-06-09 14:00:00,71.38,71.42,71.21,71.36,80509.0,71.2553,71.2952,71.0856,71.2353,80509.0
2022-06-09 14:10:00,71.37,71.42,71.26,71.41,53778.0,71.2453,71.2952,71.1355,71.2852,53778.0
2022-06-09 14:20:00,71.42,71.48,71.19,71.31,46704.0,71.2952,71.3551,71.0656,71.1854,46704.0
2022-06-09 14:30:00,71.31,71.31,70.99,71.08,149912.0,71.1854,71.1854,70.866,70.9558,149912.0
2022-06-09 14:40:00,71.12,71.32,71.06,71.27,146264.0,70.9957,71.1954,70.9359,71.1455,146264.0
2022-06-09 14:50:00,71.26,71.28,70.98,70.99,212053.0,71.1355,71.1555,70.856,70.866,212053.0
2022-06-09 15:00:00,70.91,71.12,70.82,70.93,274644.0,70.7861,70.9957,70.6963,70.8061,274644.0
2022-06-09 15:10:00,70.92,71.07,70.88,71.02,190952.0,70.7961,70.9458,70.7562,70.8959,190952.0
2022-06-09 15:20:00,71.01,71.08,70.69,70.7,313574.0,70.8859,70.9558,70.5665,70.5765,313574.0
2022-06-09 15:30:00,70.71,70.84,70.64,70.69,293973.0,70.5865,70.7162,70.5166,70.5665,293973.0
2022-06-09 15:40:00,70.69,70.69,70.35,70.38,645975.0,70.5665,70.5665,70.2271,70.257,645975.0
2022-06-09 15:50:00,70.37,70.54,70.23,70.36,1053335.0,70.2471,70.4168,70.1073,70.2371,1053335.0
2022-06-10 09:30:00,69.02,69.24,68.3,68.68,985659.0,68.8994,69.119,68.1807,68.56,985659.0
2022-06-10 09:40:00,68.69,69.23,68.52,68.62,538534.0,68.57,69.109,68.4003,68.5001,538534.0
2022-06-10 09:50:00,68.62,68.74,68.25,68.45,271693.0,68.5001,68.6199,68.1308,68.3304,271693.0
2022-06-10 10:00:00,68.44,68.44,67.79,67.8,441163.0,68.3204,68.3204,67.6716,67.6815,441163.0
2022-06-10 10:10:00,67.79,67.93,67.36,67.6,355598.0,67.6716,67.8113,67.2423,67.4819,355598.0
2022-06-10 10:20:00,67.62,67.77,67.44,67.49,202430.0,67.5019,67.6516,67.3222,67.3721,202430.0
2022-06-10 10:30:00,67.48,67.61,67.37,67.47,184995.0,67.3621,67.4919,67.2523,67.3521,184995.0
2022-06-10 10:40:00,67.46,67.7,67.24,67.48,194084.0,67.3421,67.5817,67.1225,67.3621,194084.0
2022-06-10 10:50:00,67.47,67.59,67.2,67.26,173144.0,67.3521,67.4719,67.0826,67.1425,173144.0
2022-06-10 11:00:00,67.26,67.47,67.17,67.36,235997.0,67.1425,67.3521,67.0526,67.2423,235997.0
2022-06-10 11:10:00,67.35,67.69,67.29,67.65,338258.0,67.2323,67.5717,67.1724,67.5318,338258.0
2022-06-10 11:20:00,67.64,67.7,67.29,67.35,214905.0,67.5218,67.5817,67.1724,67.2323,214905.0
2022-06-10 11:30:00,67.34,67.38,67.04,67.07,234232.0,67.2224,67.2623,66.9229,66.9528,234232.0
2022-06-10 11:40:00,67.08,67.23,67.01,67.01,263159.0,66.9628,67.1125,66.8929,66.8929,263159.0
2022-06-10 11:50:00,67.02,67.29,66.95,67.17,314039.0,66.9029,67.1724,66.833,67.0526,314039.0
2022-06-10 12:00:00,67.16,67.32,66.9,67.08,193854.0,67.0427,67.2024,66.7831,66.9628,193854.0
2022-06-10 12:10:00,67.07,67.07,66.72,66.81,200655.0,66.9528,66.9528,66.6034,66.6933,200655.0
2022-06-10 12:20:00,66.82,67.0,66.68,66.79,127361.0,66.7033,66.8829,66.5635,66.6733,127361.0
2022-06-10 12:30:00,66.8,66.97,66.79,66.95,96769.0,66.6833,66.853,66.6733,66.833,96769.0
2022-06-10 12:40:00,66.95,67.18,66.81,66.84,169822.0,66.833,67.0626,66.6933,66.7232,169822.0
2022-06-10 12:50:00,66.83,66.86,66.67,66.76,92866.0,66.7132,66.7432,66.5535,66.6434,92866.0
2022-06-10 13:00:00,66.75,66.81,66.55,66.79,128595.0,66.6334,66.6933,66.4337,66.6733,128595.0
2022-06-10 13:10:00,66.8,66.84,66.58,66.8,182387.0,66.6833,66.7232,66.4637,66.6833,182387.0
2022-06-10 13:20:00,66.79,66.79,66.58,66.76,94204.0,66.6733,66.6733,66.4637,66.6434,94204.0
2022-06-10 13:30:00,66.75,66.89,66.55,66.89,134796.0,66.6334,66.7731,66.4337,66.7731,134796.0
2022-06-10 13:40:00,66.9,67.14,66.81,67.08,157826.0,66.7831,67.0227,66.6933,66.9628,157826.0
2022-06-10 13:50:00,67.11,67.21,66.69,66.74,280577.0,66.9928,67.0926,66.5735,66.6234,280577.0
2022-06-10 14:00:00,66.74,66.77,66.6,66.75,373391.0,66.6234,66.6533,66.4836,66.6334,373391.0
2022-06-10 14:10:00,66.76,66.99,66.67,66.87,121819.0,66.6434,66.873,66.5535,66.7532,121819.0
2022-06-10 14:20:00,66.88,67.02,66.7,66.77,198150.0,66.7632,66.9029,66.5835,66.6533,198150.0
2022-06-10 14:30:00,66.78,66.96,66.76,66.78,73938.0,66.6633,66.843,66.6434,66.6633,73938.0
2022-06-10 14:40:00,66.77,66.96,66.71,66.96,74693.0,66.6533,66.843,66.5935,66.843,74693.0
2022-06-10 14:50:00,66.96,67.32,66.86,67.2,118434.0,66.843,67.2024,66.7432,67.0826,118434.0
2022-06-10 15:00:00,67.18,67.27,66.88,67.06,141129.0,67.0626,67.1525,66.7632,66.9428,141129.0
2022-06-10 15:10:00,67.06,67.46,67.04,67.39,141897.0,66.9428,67.3421,66.9229,67.2723,141897.0
2022-06-10 15:20:00,67.4,67.99,67.23,67.61,289151.0,67.2822,67.8712,67.1125,67.4919,289151.0
2022-06-10 15:30:00,67.6,67.72,67.34,67.44,312809.0,67.4819,67.6017,67.2224,67.3222,312809.0
2022-06-10 15:40:00,67.45,67.46,67.0,67.05,439267.0,67.3322,67.3421,66.8829,66.9329,439267.0
2022-06-10 15:50:00,67.04,67.2,66.91,67.02,658276.0,66.9229,67.0826,66.7931,66.9029,658276.0
2022-06-13 09:30:00,65.0,65.47,64.79,64.97,637329.0,64.8864,65.3556,64.6768,64.8565,637329.0
2022-06-13 09:40:00,64.92,65.0,64.1,64.13,468046.0,64.8066,64.8864,63.988,64.018,468046.0
2022-06-13 09:50:00,64.11,64.2,63.84,63.88,620859.0,63.998,64.0878,63.7285,63.7684,620859.0
2022-06-13 10:00:00,63.86,64.0,63.44,63.45,537936.0,63.7484,63.8882,63.3292,63.3391,537936.0
2022-06-13 10:10:00,63.45,63.74,63.23,63.3,418666.0,63.3391,63.6286,63.1195,63.1894,418666.0
2022-06-13 10:20:00,63.29,63.45,63.13,63.26,399654.0,63.1794,63.3391,63.0197,63.1495,399654.0
2022-06-13 10:30:00,63.26,63.29,62.95,63.07,296355.0,63.1495,63.1794,62.84,62.9598,296355.0
2022-06-13 10:40:00,63.06,63.06,62.77,62.87,249724.0,62.9498,62.9498,62.6603,62.7602,249724.0
2022-06-13 10:50:00,62.87,63.01,62.79,62.82,220475.0,62.7602,62.8999,62.6803,62.7102,220475.0
2022-06-13 11:00:00,62.81,62.9,62.63,62.74,202414.0,62.7003,62.7901,62.5206,62.6304,202414.0
2022-06-13 11:10:00,62.74,63.2,62.63,63.19,347732.0,62.6304,63.0896,62.5206,63.0796,347732.0
2022-06-13 11:20:00,63.18,63.47,63.08,63.14,291279.0,63.0696,63.3591,62.9698,63.0297,291279.0
2022-06-13 11:30:00,63.13,63.33,63.03,63.32,260009.0,63.0197,63.2194,62.9199,63.2094,260009.0
2022-06-13 11:40:00,63.32,63.41,63.05,63.13,264595.0,63.2094,63.2992,62.9398,63.0197,264595.0
2022-06-13 11:50:00,63.11,63.21,62.96,63.04,243666.0,62.9997,63.0996,62.85,62.9299,243666.0
2022-06-13 12:00:00,63.03,63.08,62.73,62.95,206085.0,62.9199,62.9698,62.6204,62.84,206085.0
2022-06-13 12:10:00,62.95,63.32,62.91,63.13,280108.0,62.84,63.2094,62.8001,63.0197,280108.0
2022-06-13 12:20:00,63.13,63.55,63.13,63.52,213626.0,63.0197,63.439,63.0197,63.409,213626.0
2022-06-13 12:30:00,63.51,64.44,63.49,64.34,300989.0,63.399,64.3274,63.3791,64.2276,300989.0
2022-06-13 12:40:00,64.34,64.35,63.65,63.66,325350.0,64.2276,64.2376,63.5388,63.5488,325350.0
2022-06-13 12:50:00,63.65,63.68,63.28,63.34,106679.0,63.5388,63.5687,63.1694,63.2293,106679.0
2022-06-13 13:00:00,63.35,63.35,63.13,63.2,150096.0,63.2393,63.2393,63.0197,63.0896,150096.0
2022-06-13 13:10:00,63.2,63.29,63.13,63.21,92107.0,63.0896,63.1794,63.0197,63.0996,92107.0
2022-06-13 13:20:00,63.21,63.22,63.04,63.15,115404.0,63.0996,63.1095,62.9299,63.0397,115404.0
2022-06-13 13:30:00,63.15,63.53,63.07,63.53,161024.0,63.0397,63.419,62.9598,63.419,161024.0
2022-06-13 13:40:00,63.53,63.95,63.52,63.89,171146.0,63.419,63.8383,63.409,63.7784,171146.0
2022-06-13 13:50:00,63.9,63.91,63.67,63.83,144804.0,63.7884,63.7983,63.5588,63.7185,144804.0
2022-06-13 14:00:00,63.82,63.88,63.7,63.8,93557.0,63.7085,63.7684,63.5887,63.6885,93557.0
2022-06-13 14:10:00,63.79,63.86,63.66,63.82,169171.0,63.6786,63.7484,63.5488,63.7085,169171.0
2022-06-13 14:20:00,63.83,63.92,63.8,63.8,106096.0,63.7185,63.8083,63.6885,63.6885,106096.0
2022-06-13 14:30:00,63.81,63.98,63.54,63.81,204330.0,63.6985,63.8682,63.429,63.6985,204330.0
2022-06-13 14:40:00,63.8,63.93,63.75,63.87,141139.0,63.6885,63.8183,63.6386,63.7584,141139.0
2022-06-13 14:50:00,63.86,63.9,63.56,63.59,224891.0,63.7484,63.7884,63.449,63.4789,224891.0
2022-06-13 15:00:00,63.58,63.7,63.46,63.49,338324.0,63.4689,63.5887,63.3491,63.3791,338324.0
2022-06-13 15:10:00,63.49,63.83,63.33,63.53,362390.0,63.3791,63.7185,63.2194,63.419,362390.0
2022-06-13 15:20:00,63.51,63.61,62.96,62.98,671509.0,63.399,63.4989,62.85,62.87,671509.0
2022-06-13 15:30:00,62.99,63.3,62.97,62.98,593952.0,62.88,63.1894,62.86,62.87,593952.0
2022-06-13 15:40:00,62.98,63.13,62.94,63.01,1080306.0,62.87,63.0197,62.83,62.8999,1080306.0
2022-06-13 15:50:00,63.03,63.37,62.83,63.32,1366377.0,62.9199,63.2593,62.7202,63.2094,1366377.0
2022-06-14 09:30:00,63.78,64.12,63.0,63.09,513920.0,63.6686,64.008,62.8899,62.9798,513920.0
2022-06-14 09:40:00,63.07,63.18,62.3,62.37,404483.0,62.9598,63.0696,62.1912,62.261,404483.0
2022-06-14 09:50:00,62.36,63.48,62.31,63.42,602832.0,62.2511,63.3691,62.2011,63.3092,602832.0
2022-06-14 10:00:00,63.42,63.62,62.82,62.89,316630.0,63.3092,63.5088,62.7102,62.7801,316630.0
2022-06-14 10:10:00,62.85,62.85,62.47,62.58,346533.0,62.7402,62.7402,62.3609,62.4707,346533.0
2022-06-14 10:20:00,62.57,62.57,62.13,62.29,454712.0,62.4607,62.4607,62.0215,62.1812,454712.0
2022-06-14 10:30:00,62.29,62.59,62.13,62.51,208878.0,62.1812,62.4806,62.0215,62.4008,208878.0
2022-06-14 10:40:00,62.52,63.19,62.22,63.18,331490.0,62.4108,63.0796,62.1113,63.0696,331490.0
2022-06-14 10:50:00,63.2,63.22,62.75,62.79,286721.0,63.0896,63.1095,62.6404,62.6803,286721.0
2022-06-14 11:00:00,62.78,62.94,62.62,62.7,324346.0,62.6703,62.83,62.5106,62.5905,324346.0
2022-06-14 11:10:00,62.7,62.91,62.62,62.91,305467.0,62.5905,62.8001,62.5106,62.8001,305467.0
2022-06-14 11:20:00,62.91,63.45,62.83,63.37,206929.0,62.8001,63.3391,62.7202,63.2593,206929.0
2022-06-14 11:30:00,63.37,63.65,63.17,63.35,260339.0,63.2593,63.5388,63.0596,63.2393,260339.0
2022-06-14 11:40:00,63.35,63.56,63.27,63.43,138844.0,63.2393,63.449,63.1595,63.3192,138844.0
2022-06-14 11:50:00,63.42,63.55,63.22,63.51,148394.0,63.3092,63.439,63.1095,63.399,148394.0
2022-06-14 12:00:00,63.51,63.51,63.06,63.15,180451.0,63.399,63.399,62.9498,63.0397,180451.0
2022-06-14 12:10:00,63.16,63.48,63.16,63.42,134434.0,63.0497,63.3691,63.0497,63.3092,134434.0
2022-06-14 12:20:00,63.44,63.52,63.12,63.17,198353.0,63.3292,63.409,63.0097,63.0596,198353.0
2022-06-14 12:30:00,63.17,63.22,62.98,62.99,106720.0,63.0596,63.1095,62.87,62.88,106720.0
2022-06-14 12:40:00,62.98,63.07,62.95,63.0,189180.0,62.87,62.9598,62.84,62.8899,189180.0
2022-06-14 12:50:00,63.0,63.16,62.89,63.14,153741.0,62.8899,63.0497,62.7801,63.0297,153741.0
2022-06-14 13:00:00,63.15,63.36,63.08,63.36,257244.0,63.0397,63.2493,62.9698,63.2493,257244.0
2022-06-14 13:10:00,63.36,63.75,63.31,63.73,231532.0,63.2493,63.6386,63.1994,63.6187,231532.0
2022-06-14 13:20:00,63.71,63.85,63.35,63.4,267554.0,63.5987,63.7384,63.2393,63.2892,267554.0
2022-06-14 13:30:00,63.4,63.5,63.21,63.22,228774.0,63.2892,63.3891,63.0996,63.1095,228774.0
2022-06-14 13:40:00,63.2,63.23,62.97,63.11,114864.0,63.0896,63.1195,62.86,62.9997,114864.0
2022-06-14 13:50:00,63.11,63.21,63.02,63.11,103836.0,62.9997,63.0996,62.9099,62.9997,103836.0
2022-06-14 14:00:00,63.13,63.37,63.11,63.19,273601.0,63.0197,63.2593,62.9997,63.0796,273601.0
2022-06-14 14:10:00,63.17,63.21,63.08,63.2,100960.0,63.0596,63.0996,62.9698,63.0896,100960.0
2022-06-14 14:20:00,63.2,63.37,63.07,63.12,129503.0,63.0896,63.2593,62.9598,63.0097,129503.0
2022-06-14 14:30:00,63.12,63.3,63.04,63.25,97441.0,63.0097,63.1894,62.9299,63.1395,97441.0
2022-06-14 14:40:00,63.25,63.25,62.97,63.01,137105.0,63.1395,63.1395,62.86,62.8999,137105.0
2022-06-14 14:50:00,63.01,63.06,62.88,62.92,144153.0,62.8999,62.9498,62.7701,62.8101,144153.0
2022-06-14 15:00:00,62.91,63.02,62.86,62.93,164696.0,62.8001,62.9099,62.7502,62.8201,164696.0
2022-06-14 15:10:00,62.92,62.99,62.55,62.55,291662.0,62.8101,62.88,62.4407,62.4407,291662.0
2022-06-14 15:20:00,62.56,62.98,62.55,62.91,228598.0,62.4507,62.87,62.4407,62.8001,228598.0
2022-06-14 15:30:00,62.91,63.32,62.91,63.25,228299.0,62.8001,63.2094,62.8001,63.1395,228299.0
2022-06-14 15:40:00,63.25,63.51,63.17,63.49,271478.0,63.1395,63.399,63.0596,63.3791,271478.0
2022-06-14 15:50:00,63.49,63.59,63.24,63.47,1324015.0,63.3791,63.4789,63.1295,63.3591,1324015.0
2022-06-15 09:30:00,64.04,64.88,63.91,64.5,564554.0,63.9281,64.7666,63.7983,64.3873,564554.0
2022-06-15 09:40:00,64.5,64.51,63.95,64.18,381380.0,64.3873,64.3973,63.8383,64.0679,381380.0
2022-06-15 09:50:00,64.12,64.64,64.1,64.5,150821.0,64.008,64.5271,63.988,64.3873,150821.0
2022-06-15 10:00:00,64.5,64.84,64.37,64.72,179896.0,64.3873,64.7267,64.2575,64.6069,179896.0
2022-06-15 10:10:00,64.73,64.93,64.62,64.67,289372.0,64.6169,64.8166,64.5071,64.557,289372.0
2022-06-15 10:20:00,64.67,65.13,64.49,65.08,231960.0,64.557,65.0162,64.3773,64.9663,231960.0
2022-06-15 10:30:00,65.08,65.2,64.78,64.99,223319.0,64.9663,65.0861,64.6668,64.8765,223319.0
2022-06-15 10:40:00,64.98,65.05,64.87,65.0,179439.0,64.8665,64.9364,64.7567,64.8864,179439.0
2022-06-15 10:50:00,64.99,65.07,64.76,64.97,135793.0,64.8765,64.9563,64.6469,64.8565,135793.0
2022-06-15 11:00:00,64.97,65.21,64.95,65.03,304263.0,64.8565,65.0961,64.8365,64.9164,304263.0
2022-06-15 11:10:00,65.02,65.37,64.95,65.3,313820.0,64.9064,65.2558,64.8365,65.1859,313820.0
2022-06-15 11:20:00,65.37,65.44,65.18,65.38,220229.0,65.2558,65.3257,65.0661,65.2658,220229.0
2022-06-15 11:30:00,65.39,65.43,65.01,65.18,191856.0,65.2758,65.3157,64.8964,65.0661,191856.0
2022-06-15 11:40:00,65.18,65.25,65.06,65.08,113066.0,65.0661,65.136,64.9463,64.9663,113066.0
2022-06-15 11:50:00,65.08,65.25,64.97,65.23,89114.0,64.9663,65.136,64.8565,65.116,89114.0
2022-06-15 12:00:00,65.23,65.33,65.04,65.04,96789.0,65.116,65.2159,64.9264,64.9264,96789.0
2022-06-15 12:10:00,65.03,65.28,64.98,65.23,81795.0,64.9164,65.1659,64.8665,65.116,81795.0
2022-06-15 12:20:00,65.23,65.34,65.13,65.19,168327.0,65.116,65.2258,65.0162,65.0761,168327.0
2022-06-15 12:30:00,65.19,65.4,65.18,65.21,147790.0,65.0761,65.2857,65.0661,65.0961,147790.0
2022-06-15 12:40:00,65.21,65.24,65.03,65.08,76760.0,65.0961,65.126,64.9164,64.9663,76760.0
2022-06-15 12:50:00,65.09,65.09,64.79,64.81,146043.0,64.9763,64.9763,64.6768,64.6968,146043.0
2022-06-15 13:00:00,64.81,64.92,64.71,64.78,77017.0,64.6968,64.8066,64.5969,64.6668,77017.0
2022-06-15 13:10:00,64.8,64.91,64.69,64.8,228901.0,64.6868,64.7966,64.577,64.6868,228901.0
2022-06-15 13:20:00,64.8,65.04,64.71,64.96,230349.0,64.6868,64.9264,64.5969,64.8465,230349.0
2022-06-15 13:30:00,64.96,65.0,64.81,64.93,68826.0,64.8465,64.8864,64.6968,64.8166,68826.0
2022-06-15 13:40:00,64.92,64.92,64.52,64.52,89034.0,64.8066,64.8066,64.4073,64.4073,89034.0
2022-06-15 13:50:00,64.51,65.32,64.36,65.2,269813.0,64.3973,65.2059,64.2476,65.0861,269813.0
2022-06-15 14:00:00,65.19,65.51,64.03,64.38,614592.0,65.0761,65.3955,63.9181,64.2675,614592.0
2022-06-15 14:10:00,64.35,64.67,64.15,64.48,237265.0,64.2376,64.557,64.0379,64.3673,237265.0
2022-06-15 14:20:00,64.48,64.65,64.05,64.11,212427.0,64.3673,64.537,63.9381,63.998,212427.0
2022-06-15 14:30:00,64.1,64.93,63.49,64.76,550821.0,63.988,64.8166,63.3791,64.6469,550821.0
2022-06-15 14:40:00,64.77,66.34,64.64,65.63,695150.0,64.6568,66.2241,64.5271,65.5153,695150.0
2022-06-15 14:50:00,65.65,65.77,64.69,65.04,329216.0,65.5353,65.6551,64.577,64.9264,329216.0
2022-06-15 15:00:00,65.03,65.52,65.01,65.42,252390.0,64.9164,65.4055,64.8964,65.3057,252390.0
2022-06-15 15:10:00,65.44,65.53,64.94,65.28,289018.0,65.3257,65.4155,64.8265,65.1659,289018.0
2022-06-15 15:20:00,65.31,66.1,65.31,66.06,353219.0,65.1959,65.9845,65.1959,65.9446,353219.0
2022-06-15 15:30:00,66.06,66.36,65.62,65.65,342437.0,65.9446,66.2441,65.5054,65.5353,342437.0
2022-06-15 15:40:00,65.65,65.74,65.46,65.72,313993.0,65.5353,65.6251,65.3456,65.6052,313993.0
2022-06-15 15:50:00,65.72,65.75,65.39,65.67,807674.0,65.6052,65.6351,65.2758,65.5553,807674.0
2022-06-16 09:30:00,63.66,64.26,63.57,63.89,620539.0,63.5488,64.1477,63.4589,63.7784,620539.0
2022-06-16 09:40:00,63.89,63.94,63.34,63.39,280740.0,63.7784,63.8283,63.2293,63.2793,280740.0
2022-06-16 09:50:00,63.35,63.4,62.75,62.76,444087.0,63.2393,63.2892,62.6404,62.6504,444087.0
2022-06-16 10:00:00,62.75,62.81,62.39,62.53,276130.0,62.6404,62.7003,62.281,62.4208,276130.0
2022-06-16 10:10:00,62.53,62.99,62.47,62.57,180673.0,62.4208,62.88,62.3609,62.4607,180673.0
2022-06-16 10:20:00,62.55,62.74,62.37,62.6,316682.0,62.4407,62.6304,62.261,62.4906,316682.0
2022-06-16 10:30:00,62.61,62.64,62.29,62.6,278264.0,62.5006,62.5306,62.1812,62.4906,278264.0
2022-06-16 10:40:00,62.58,62.61,62.21,62.24,173755.0,62.4707,62.5006,62.1013,62.1313,173755.0
2022-06-16 10:50:00,62.23,62.46,62.16,62.3,280578.0,62.1213,62.3509,62.0514,62.1912,280578.0
2022-06-16 11:00:00,62.3,62.49,62.2,62.46,229117.0,62.1912,62.3808,62.0913,62.3509,229117.0
2022-06-16 11:10:00,62.47,62.83,62.42,62.6,249411.0,62.3609,62.7202,62.3109,62.4906,249411.0
2022-06-16 11:20:00,62.59,63.0,62.41,62.84,156286.0,62.4806,62.8899,62.301,62.7302,156286.0
2022-06-16 11:30:00,62.85,62.99,62.67,62.97,114514.0,62.7402,62.88,62.5605,62.86,114514.0
2022-06-16 11:40:00,62.99,63.05,62.48,62.59,166175.0,62.88,62.9398,62.3708,62.4806,166175.0
2022-06-16 11:50:00,62.59,62.73,62.31,62.73,132718.0,62.4806,62.6204,62.2011,62.6204,132718.0
2022-06-16 12:00:00,62.71,62.76,62.62,62.72,277530.0,62.6004,62.6504,62.5106,62.6104,277530.0
2022-06-16 12:10:00,62.71,63.09,62.68,63.02,70303.0,62.6004,62.9798,62.5705,62.9099,70303.0
2022-06-16 12:20:00,63.0,63.18,62.91,63.16,90605.0,62.8899,63.0696,62.8001,63.0497,90605.0
2022-06-16 12:30:00,63.17,63.27,62.98,63.14,238702.0,63.0596,63.1595,62.87,63.0297,238702.0
2022-06-16 12:40:00,63.13,63.63,63.13,63.58,113641.0,63.0197,63.5188,63.0197,63.4689,113641.0
2022-06-16 12:50:00,63.55,63.67,63.14,63.27,152221.0,63.439,63.5588,63.0297,63.1595,152221.0
2022-06-16 13:00:00,63.29,63.58,63.2,63.53,95294.0,63.1794,63.4689,63.0896,63.419,95294.0
2022-06-16 13:10:00,63.55,63.59,63.42,63.42,69760.0,63.439,63.4789,63.3092,63.3092,69760.0
2022-06-16 13:20:00,63.41,63.78,63.27,63.71,190911.0,63.2992,63.6686,63.1595,63.5987,190911.0
2022-06-16 13:30:00,63.7,63.89,63.58,63.81,112077.0,63.5887,63.7784,63.4689,63.6985,112077.0
2022-06-16 13:40:00,63.82,63.83,63.49,63.56,105291.0,63.7085,63.7185,63.3791,63.449,105291.0
2022-06-16 13:50:00,63.55,63.65,63.42,63.42,96704.0,63.439,63.5388,63.3092,63.3092,96704.0
2022-06-16 14:00:00,63.42,63.61,63.42,63.57,89351.0,63.3092,63.4989,63.3092,63.4589,89351.0
2022-06-16 14:10:00,63.58,63.6,63.32,63.45,163300.0,63.4689,63.4889,63.2094,63.3391,163300.0
2022-06-16 14:20:00,63.45,63.5,63.28,63.31,98588.0,63.3391,63.3891,63.1694,63.1994,98588.0
2022-06-16 14:30:00,63.3,63.49,63.29,63.38,135002.0,63.1894,63.3791,63.1794,63.2693,135002.0
2022-06-16 14:40:00,63.38,63.54,63.21,63.23,92453.0,63.2693,63.429,63.0996,63.1195,92453.0
2022-06-16 14:50:00,63.25,63.49,63.21,63.46,142501.0,63.1395,63.3791,63.0996,63.3491,142501.0
2022-06-16 15:00:00,63.45,64.02,63.44,64.02,172193.0,63.3391,63.9082,63.3292,63.9082,172193.0
2022-06-16 15:10:00,64.0,64.12,63.73,63.86,168860.0,63.8882,64.008,63.6187,63.7484,168860.0
2022-06-16 15:20:00,63.85,63.99,63.74,63.86,124963.0,63.7384,63.8782,63.6286,63.7484,124963.0
2022-06-16 15:30:00,63.85,63.86,63.4,63.73,284627.0,63.7384,63.7484,63.2892,63.6187,284627.0
2022-06-16 15:40:00,63.76,63.84,63.53,63.59,247859.0,63.6486,63.7285,63.419,63.4789,247859.0
2022-06-16 15:50:00,63.6,64.0,63.47,63.98,572662.0,63.4889,63.8882,63.3591,63.8682,572662.0
2022-06-17 09:30:00,64.44,65.88,64.41,65.71,512934.0,64.3274,65.7649,64.2975,65.5952,512934.0
2022-06-17 09:40:00,65.72,66.53,65.71,66.5,545184.0,65.6052,66.4138,65.5952,66.3838,545184.0
2022-06-17 09:50:00,66.47,66.95,66.45,66.74,711735.0,66.3539,66.833,66.3339,66.6234,711735.0
2022-06-17 10:00:00,66.76,66.81,65.93,66.02,430192.0,66.6434,66.6933,65.8148,65.9047,430192.0
2022-06-17 10:10:00,66.02,66.19,65.63,65.86,294815.0,65.9047,66.0744,65.5153,65.7449,294815.0
2022-06-17 10:20:00,65.86,66.21,65.47,66.2,248139.0,65.7449,66.0943,65.3556,66.0843,248139.0
2022-06-17 10:30:00,66.09,67.14,66.09,67.13,1611179.0,65.9745,67.0227,65.9745,67.0127,1611179.0
2022-06-17 10:40:00,67.11,67.24,66.82,67.07,590430.0,66.9928,67.1225,66.7033,66.9528,590430.0
2022-06-17 10:50:00,67.06,67.43,66.92,67.17,408955.0,66.9428,67.3122,66.8031,67.0526,408955.0
2022-06-17 11:00:00,67.18,68.11,66.99,68.08,471522.0,67.0626,67.991,66.873,67.9611,471522.0
2022-06-17 11:10:00,68.09,68.09,67.46,67.84,425075.0,67.971,67.971,67.3421,67.7215,425075.0
2022-06-17 11:20:00,67.84,67.9,67.44,67.66,404463.0,67.7215,67.7814,67.3222,67.5418,404463.0
2022-06-17 11:30:00,67.7,68.05,67.68,67.95,256282.0,67.5817,67.9311,67.5618,67.8313,256282.0
2022-06-17 11:40:00,67.96,68.11,67.75,68.01,419082.0,67.8413,67.991,67.6316,67.8912,419082.0
2022-06-17 11:50:00,68.0,68.18,67.73,68.05,409626.0,67.8812,68.0609,67.6117,67.9311,409626.0
2022-06-17 12:00:00,68.05,68.05,67.63,67.78,198080.0,67.9311,67.9311,67.5118,67.6616,198080.0
2022-06-17 12:10:00,67.78,68.19,67.76,68.06,323105.0,67.6616,68.0709,67.6416,67.9411,323105.0
2022-06-17 12:20:00,68.07,68.52,68.03,68.47,232731.0,67.9511,68.4003,67.9111,68.3504,232731.0
2022-06-17 12:30:00,68.48,68.61,68.29,68.61,256698.0,68.3604,68.4901,68.1707,68.4901,256698.0
2022-06-17 12:40:00,68.62,68.88,68.52,68.6,446591.0,68.5001,68.7597,68.4003,68.4801,446591.0
2022-06-17 12:50:00,68.6,68.61,68.28,68.38,571046.0,68.4801,68.4901,68.1607,68.2605,571046.0
2022-06-17 13:00:00,68.37,68.84,68.36,68.78,322379.0,68.2506,68.7197,68.2406,68.6598,322379.0
2022-06-17 13:10:00,68.77,68.92,68.61,68.85,476366.0,68.6499,68.7996,68.4901,68.7297,476366.0
2022-06-17 13:20:00,68.85,68.87,68.35,68.59,261154.0,68.7297,68.7497,68.2306,68.4702,261154.0
2022-06-17 13:30:00,68.59,68.69,68.24,68.35,149201.0,68.4702,68.57,68.1208,68.2306,149201.0
2022-06-17 13:40:00,68.35,68.42,68.03,68.14,609003.0,68.2306,68.3005,67.9111,68.021,609003.0
2022-06-17 13:50:00,68.13,68.29,67.84,67.98,246927.0,68.011,68.1707,67.7215,67.8612,246927.0
2022-06-17 14:00:00,68.0,68.23,67.92,68.09,347202.0,67.8812,68.1108,67.8013,67.971,347202.0
2022-06-17 14:10:00,68.1,68.15,67.93,68.11,184330.0,67.981,68.0309,67.8113,67.991,184330.0
2022-06-17 14:20:00,68.13,68.21,67.93,67.95,106996.0,68.011,68.0908,67.8113,67.8313,106996.0
2022-06-17 14:30:00,67.94,68.31,67.88,68.3,390141.0,67.8213,68.1907,67.7614,68.1807,390141.0
2022-06-17 14:40:00,68.3,68.31,67.85,67.86,266364.0,68.1807,68.1907,67.7315,67.7414,266364.0
2022-06-17 14:50:00,67.85,68.0,67.76,67.9,199916.0,67.7315,67.8812,67.6416,67.7814,199916.0
2022-06-17 15:00:00,67.9,68.16,67.82,67.91,345414.0,67.7814,68.0409,67.7015,67.7914,345414.0
2022-06-17 15:10:00,67.92,67.94,67.49,67.91,503103.0,67.8013,67.8213,67.3721,67.7914,503103.0
2022-06-17 15:20:00,67.9,68.06,67.85,67.94,768998.0,67.7814,67.9411,67.7315,67.8213,768998.0
2022-06-17 15:30:00,67.94,67.97,67.5,67.55,816178.0,67.8213,67.8512,67.3821,67.432,816178.0
2022-06-17 15:40:00,67.56,67.56,67.1,67.2,1091436.0,67.442,67.442,66.9828,67.0826,1091436.0
2022-06-17 15:50:00,67.2,67.79,67.17,67.64,2880578.0,67.0826,67.6716,67.0526,67.5218,2880578.0
2022-06-21 09:30:00,68.66,70.3,68.66,69.91,978474.0,68.54,70.1772,68.54,69.7879,978474.0
2022-06-21 09:40:00,69.91,70.19,69.45,69.78,462167.0,69.7879,70.0674,69.3287,69.6581,462167.0
2022-06-21 09:50:00,69.75,70.31,69.61,70.3,279455.0,69.6281,70.1872,69.4884,70.1772,279455.0
2022-06-21 10:00:00,70.26,70.37,69.74,70.02,398586.0,70.1372,70.2471,69.6182,69.8977,398586.0
2022-06-21 10:10:00,70.0,70.3,69.82,70.24,332128.0,69.8777,70.1772,69.698,70.1173,332128.0
2022-06-21 10:20:00,70.21,70.4,69.83,69.88,286741.0,70.0873,70.277,69.708,69.7579,286741.0
2022-06-21 10:30:00,69.87,70.29,69.76,70.28,159851.0,69.7479,70.1672,69.6381,70.1572,159851.0
2022-06-21 10:40:00,70.28,70.56,70.14,70.55,353482.0,70.1572,70.4367,70.0175,70.4267,353482.0
2022-06-21 10:50:00,70.57,70.84,70.52,70.78,460984.0,70.4467,70.7162,70.3968,70.6563,460984.0
2022-06-21 11:00:00,70.79,71.03,70.72,70.98,414470.0,70.6663,70.9059,70.5964,70.856,414470.0
2022-06-21 11:10:00,70.99,71.14,70.81,71.1,353702.0,70.866,71.0157,70.6863,70.9758,353702.0
2022-06-21 11:20:00,71.11,71.17,70.62,70.88,296854.0,70.9858,71.0457,70.4966,70.7562,296854.0
2022-06-21 11:30:00,70.9,70.95,70.43,70.45,337242.0,70.7761,70.826,70.307,70.3269,337242.0
2022-06-21 11:40:00,70.44,70.72,70.35,70.61,358945.0,70.3169,70.5964,70.2271,70.4866,358945.0
2022-06-21 11:50:00,70.62,70.68,70.42,70.45,197530.0,70.4966,70.5565,70.297,70.3269,197530.0
2022-06-21 12:00:00,70.46,70.68,70.46,70.51,227661.0,70.3369,70.5565,70.3369,70.3868,227661.0
2022-06-21 12:10:00,70.53,70.91,70.46,70.84,248487.0,70.4068,70.7861,70.3369,70.7162,248487.0
2022-06-21 12:20:00,70.84,70.99,70.69,70.9,167859.0,70.7162,70.866,70.5665,70.7761,167859.0
2022-06-21 12:30:00,70.91,71.08,70.78,71.06,178038.0,70.7861,70.9558,70.6563,70.9359,178038.0
2022-06-21 12:40:00,71.06,71.21,71.02,71.21,256203.0,70.9359,71.0856,70.8959,71.0856,256203.0
2022-06-21 12:50:00,71.22,71.32,71.13,71.29,231405.0,71.0956,71.1954,71.0057,71.1654,231405.0
2022-06-21 13:00:00,71.3,71.45,71.15,71.31,291973.0,71.1754,71.3252,71.0257,71.1854,291973.0
2022-06-21 13:10:00,71.31,71.52,71.31,71.39,209113.0,71.1854,71.395,71.1854,71.2653,209113.0
2022-06-21 13:20:00,71.41,71.72,71.35,71.59,278282.0,71.2852,71.5947,71.2253,71.4649,278282.0
2022-06-21 13:30:00,71.62,71.74,71.47,71.5,188705.0,71.4949,71.6147,71.3451,71.3751,188705.0
2022-06-21 13:40:00,71.48,71.73,71.41,71.7,232618.0,71.3551,71.6047,71.2852,71.5747,232618.0
2022-06-21 13:50:00,71.72,71.77,71.53,71.64,214526.0,71.5947,71.6446,71.405,71.5148,214526.0
2022-06-21 14:00:00,71.65,71.65,71.14,71.25,342404.0,71.5248,71.5248,71.0157,71.1255,342404.0
2022-06-21 14:10:00,71.25,71.31,71.09,71.16,175741.0,71.1255,71.1854,70.9658,71.0357,175741.0
2022-06-21 14:20:00,71.15,71.38,71.12,71.31,178971.0,71.0257,71.2553,70.9957,71.1854,178971.0
2022-06-21 14:30:00,71.32,71.48,71.19,71.23,183038.0,71.1954,71.3551,71.0656,71.1056,183038.0
2022-06-21 14:40:00,71.22,71.32,70.83,70.83,235464.0,71.0956,71.1954,70.7063,70.7063,235464.0
2022-06-21 14:50:00,70.83,71.06,70.65,70.69,291508.0,70.7063,70.9359,70.5266,70.5665,291508.0
2022-06-21 15:00:00,70.7,70.87,70.57,70.8,389838.0,70.5765,70.7462,70.4467,70.6763,389838.0
2022-06-21 15:10:00,70.8,70.94,70.65,70.76,264548.0,70.6763,70.8161,70.5266,70.6364,264548.0
2022-06-21 15:20:00,70.76,70.8,70.48,70.65,252298.0,70.6364,70.6763,70.3569,70.5266,252298.0
2022-06-21 15:30:00,70.66,70.67,70.27,70.28,373190.0,70.5365,70.5465,70.1472,70.1572,373190.0
2022-06-21 15:40:00,70.3,70.42,70.23,70.32,561116.0,70.1772,70.297,70.1073,70.1971,561116.0
2022-06-21 15:50:00,70.33,70.56,69.98,70.04,1285274.0,70.2071,70.4367,69.8577,69.9176,1285274.0
2022-06-22 09:30:00,68.96,70.5,68.65,70.32,1077683.0,68.8395,70.3768,68.5301,70.1971,1077683.0
2022-06-22 09:40:00,70.37,70.58,69.8,70.16,432227.0,70.2471,70.4567,69.6781,70.0374,432227.0
2022-06-22 09:50:00,70.17,71.02,69.99,70.96,401193.0,70.0474,70.8959,69.8677,70.836,401193.0
2022-06-22 10:00:00,70.96,71.54,70.44,71.53,288582.0,70.836,71.415,70.3169,71.405,288582.0
2022-06-22 10:10:00,71.54,71.9,71.47,71.78,412249.0,71.415,71.7744,71.3451,71.6546,412249.0
2022-06-22 10:20:00,71.76,72.35,71.72,72.34,494063.0,71.6346,72.2236,71.5947,72.2136,494063.0
2022-06-22 10:30:00,72.34,72.82,72.23,72.56,524161.0,72.2136,72.6928,72.1038,72.4332,524161.0
2022-06-22 10:40:00,72.58,72.72,71.95,72.07,569015.0,72.4532,72.593,71.8243,71.9441,569015.0
2022-06-22 10:50:00,72.04,72.3,72.01,72.08,331778.0,71.9141,72.1737,71.8842,71.9541,331778.0
2022-06-22 11:00:00,72.1,72.16,71.67,72.09,259577.0,71.974,72.0339,71.5448,71.9641,259577.0
2022-06-22 11:10:00,72.08,72.51,71.89,72.43,261606.0,71.9541,72.3833,71.7644,72.3035,261606.0
2022-06-22 11:20:00,72.42,72.56,72.28,72.55,131030.0,72.2935,72.4332,72.1537,72.4232,131030.0
2022-06-22 11:30:00,72.53,72.66,72.45,72.46,240928.0,72.4033,72.5331,72.3234,72.3334,240928.0
2022-06-22 11:40:00,72.47,72.47,71.69,71.95,261167.0,72.3434,72.3434,71.5648,71.8243,261167.0
2022-06-22 11:50:00,71.96,72.0,71.51,71.53,215607.0,71.8343,71.8742,71.3851,71.405,215607.0
2022-06-22 12:00:00,71.52,71.93,71.51,71.63,189256.0,71.395,71.8043,71.3851,71.5049,189256.0
2022-06-22 12:10:00,71.63,71.71,71.5,71.67,294150.0,71.5049,71.5847,71.3751,71.5448,294150.0
2022-06-22 12:20:00,71.66,72.05,71.61,72.0,216272.0,71.5348,71.9241,71.4849,71.8742,216272.0
2022-06-22 12:30:00,72.0,72.3,71.98,72.19,145207.0,71.8742,72.1737,71.8542,72.0639,145207.0
2022-06-22 12:40:00,72.2,72.46,72.2,72.41,137069.0,72.0739,72.3334,72.0739,72.2835,137069.0
2022-06-22 12:50:00,72.42,72.49,72.27,72.49,121459.0,72.2935,72.3634,72.1437,72.3634,121459.0
2022-06-22 13:00:00,72.49,72.5,72.02,72.3,160220.0,72.3634,72.3733,71.8942,72.1737,160220.0
2022-06-22 13:10:00,72.29,72.52,72.29,72.5,123000.0,72.1637,72.3933,72.1637,72.3733,123000.0
2022-06-22 13:20:00,72.49,72.54,72.31,72.43,129494.0,72.3634,72.4133,72.1837,72.3035,129494.0
2022-06-22 13:30:00,72.42,72.43,72.24,72.33,169939.0,72.2935,72.3035,72.1138,72.2036,169939.0
2022-06-22 13:40:00,72.32,72.52,72.29,72.45,127561.0,72.1936,72.3933,72.1637,72.3234,127561.0
2022-06-22 13:50:00,72.45,72.56,72.32,72.53,337953.0,72.3234,72.4332,72.1936,72.4033,337953.0
2022-06-22 14:00:00,72.53,72.93,72.47,72.91,396399.0,72.4033,72.8026,72.3434,72.7826,396399.0
2022-06-22 14:10:00,72.9,73.07,72.68,73.04,249962.0,72.7726,72.9423,72.553,72.9124,249962.0
2022-06-22 14:20:00,73.04,73.06,72.64,72.71,299016.0,72.9124,72.9324,72.5131,72.583,299016.0
2022-06-22 14:30:00,72.71,72.82,72.63,72.71,191027.0,72.583,72.6928,72.5031,72.583,191027.0
2022-06-22 14:40:00,72.7,72.78,72.48,72.48,158057.0,72.573,72.6528,72.3534,72.3534,158057.0
2022-06-22 14:50:00,72.47,72.7,72.44,72.65,154434.0,72.3434,72.573,72.3134,72.5231,154434.0
2022-06-22 15:00:00,72.65,72.75,72.4,72.61,177438.0,72.5231,72.6229,72.2735,72.4831,177438.0
2022-06-22 15:10:00,72.6,72.68,72.28,72.32,130983.0,72.4732,72.553,72.1537,72.1936,130983.0
2022-06-22 15:20:00,72.32,72.32,71.66,71.74,400240.0,72.1936,72.1936,71.5348,71.6147,400240.0
2022-06-22 15:30:00,71.75,71.79,71.36,71.46,380394.0,71.6246,71.6646,71.2353,71.3352,380394.0
2022-06-22 15:40:00,71.45,71.58,71.37,71.47,409787.0,71.3252,71.4549,71.2453,71.3451,409787.0
2022-06-22 15:50:00,71.46,72.0,71.41,71.77,1282004.0,71.3352,71.8742,71.2852,71.6446,1282004.0
2022-06-23 09:30:00,72.21,73.18,72.01,72.51,586705.0,72.0838,73.0521,71.8842,72.3833,586705.0
2022-06-23 09:40:00,72.5,72.76,72.11,72.37,337242.0,72.3733,72.6329,71.984,72.2436,337242.0
2022-06-23 09:50:00,72.33,73.1,71.97,73.07,299638.0,72.2036,72.9723,71.8443,72.9423,299638.0
2022-06-23 10:00:00,73.07,73.46,72.93,73.01,625567.0,72.9423,73.3317,72.8026,72.8824,625567.0
2022-06-23 10:10:00,73.03,73.43,72.74,73.31,377380.0,72.9024,73.3017,72.6129,73.1819,377380.0
2022-06-23 10:20:00,73.32,73.42,72.65,72.8,575707.0,73.1919,73.2917,72.5231,72.6728,575707.0
2022-06-23 10:30:00,72.81,73.22,72.59,73.17,190264.0,72.6828,73.0921,72.4632,73.0422,190264.0
2022-06-23 10:40:00,73.19,73.41,73.12,73.27,201956.0,73.0621,73.2817,72.9923,73.142,201956.0
2022-06-23 10:50:00,73.3,73.74,73.28,73.52,305322.0,73.1719,73.6112,73.152,73.3916,305322.0
2022-06-23 11:00:00,73.54,73.59,73.22,73.45,281449.0,73.4115,73.4614,73.0921,73.3217,281449.0
2022-06-23 11:10:00,73.46,73.9,73.38,73.85,290061.0,73.3317,73.7709,73.2518,73.721,290061.0
2022-06-23 11:20:00,73.86,73.89,73.55,73.7,240435.0,73.731,73.7609,73.4215,73.5712,240435.0
2022-06-23 11:30:00,73.69,73.79,73.41,73.46,382582.0,73.5613,73.6611,73.2817,73.3317,382582.0
2022-06-23 11:40:00,73.46,73.75,73.38,73.73,164053.0,73.3317,73.6212,73.2518,73.6012,164053.0
2022-06-23 11:50:00,73.73,73.86,73.66,73.76,184473.0,73.6012,73.731,73.5313,73.6311,184473.0
2022-06-23 12:00:00,73.76,73.79,73.2,73.43,389943.0,73.6311,73.6611,73.0721,73.3017,389943.0
2022-06-23 12:10:00,73.43,73.6,73.23,73.54,245271.0,73.3017,73.4714,73.1021,73.4115,245271.0
2022-06-23 12:20:00,73.55,73.82,73.51,73.69,307691.0,73.4215,73.691,73.3816,73.5613,307691.0
2022-06-23 12:30:00,73.7,73.78,73.35,73.43,185967.0,73.5712,73.6511,73.2219,73.3017,185967.0
2022-06-23 12:40:00,73.43,73.68,73.32,73.58,188280.0,73.3017,73.5513,73.1919,73.4514,188280.0
2022-06-23 12:50:00,73.57,73.57,73.15,73.27,117875.0,73.4415,73.4415,73.0222,73.142,117875.0
2022-06-23 13:00:00,73.27,73.41,72.97,73.34,293704.0,73.142,73.2817,72.8425,73.2119,293704.0
2022-06-23 13:10:00,73.35,73.64,73.34,73.59,95591.0,73.2219,73.5113,73.2119,73.4614,95591.0
2022-06-23 13:20:00,73.61,73.7,73.38,73.59,139357.0,73.4814,73.5712,73.2518,73.4614,139357.0
2022-06-23 13:30:00,73.6,73.92,73.59,73.9,213524.0,73.4714,73.7909,73.4614,73.7709,213524.0
2022-06-23 13:40:00,73.91,74.12,73.78,74.04,278370.0,73.7809,73.9905,73.6511,73.9106,278370.0
2022-06-23 13:50:00,74.03,74.28,74.01,74.27,197707.0,73.9007,74.1502,73.8807,74.1402,197707.0
2022-06-23 14:00:00,74.28,74.52,74.22,74.48,378183.0,74.1502,74.3898,74.0903,74.3499,378183.0
2022-06-23 14:10:00,74.48,74.65,74.36,74.49,284867.0,74.3499,74.5196,74.2301,74.3599,284867.0
2022-06-23 14:20:00,74.5,74.68,74.39,74.61,233315.0,74.3698,74.5495,74.26,74.4796,233315.0
2022-06-23 14:30:00,74.61,75.15,74.59,75.12,276148.0,74.4796,75.0187,74.4597,74.9888,276148.0
2022-06-23 14:40:00,75.13,75.19,74.99,75.17,266298.0,74.9987,75.0586,74.859,75.0387,266298.0
2022-06-23 14:50:00,75.16,75.43,75.14,75.29,408621.0,75.0287,75.2982,75.0087,75.1585,408621.0
2022-06-23 15:00:00,75.27,75.54,75.22,75.51,271261.0,75.1385,75.408,75.0886,75.3781,271261.0
2022-06-23 15:10:00,75.53,75.56,75.16,75.26,317890.0,75.398,75.428,75.0287,75.1285,317890.0
2022-06-23 15:20:00,75.3,75.42,75.16,75.38,240251.0,75.1684,75.2882,75.0287,75.2483,240251.0
2022-06-23 15:30:00,75.38,75.74,75.37,75.5,486784.0,75.2483,75.6077,75.2383,75.3681,486784.0
2022-06-23 15:40:00,75.5,75.95,75.48,75.95,656277.0,75.3681,75.8173,75.3481,75.8173,656277.0
2022-06-23 15:50:00,75.96,76.34,75.89,76.23,1689867.0,75.8273,76.2066,75.7574,76.0968,1689867.0
2022-06-24 09:30:00,77.21,77.55,76.7,76.91,1130562.0,77.0751,77.4145,76.566,76.7756,1130562.0
2022-06-24 09:40:00,76.93,77.29,76.36,76.59,521667.0,76.7956,77.155,76.2266,76.4562,521667.0
2022-06-24 09:50:00,76.59,77.16,76.5,76.65,525333.0,76.4562,77.0252,76.3663,76.5161,525333.0
2022-06-24 10:00:00,76.66,77.65,76.55,77.65,673745.0,76.5261,77.5143,76.4163,77.5143,673745.0
2022-06-24 10:10:00,77.59,77.59,76.97,77.36,661861.0,77.4544,77.4544,76.8355,77.2248,661861.0
2022-06-24 10:20:00,77.36,77.61,77.1,77.19,487375.0,77.2248,77.4744,76.9653,77.0551,487375.0
2022-06-24 10:30:00,77.2,77.25,76.52,76.66,368993.0,77.0651,77.115,76.3863,76.5261,368993.0
2022-06-24 10:40:00,76.67,76.74,76.19,76.36,547400.0,76.536,76.6059,76.0569,76.2266,547400.0
2022-06-24 10:50:00,76.37,76.41,75.92,75.93,484427.0,76.2366,76.2765,75.7874,75.7973,484427.0
2022-06-24 11:00:00,75.92,76.03,75.5,75.51,776555.0,75.7874,75.8972,75.3681,75.3781,776555.0
2022-06-24 11:10:00,75.52,75.57,74.63,74.86,684791.0,75.3881,75.438,74.4996,74.7292,684791.0
2022-06-24 11:20:00,74.86,74.89,74.31,74.83,700461.0,74.7292,74.7592,74.1802,74.6993,700461.0
2022-06-24 11:30:00,74.83,75.26,74.73,74.75,553164.0,74.6993,75.1285,74.5994,74.6194,553164.0
2022-06-24 11:40:00,74.75,74.81,74.28,74.62,403213.0,74.6194,74.6793,74.1502,74.4896,403213.0
2022-06-24 11:50:00,74.6,75.08,74.51,75.07,229247.0,74.4697,74.9488,74.3798,74.9388,229247.0
2022-06-24 12:00:00,75.07,75.33,75.03,75.31,169184.0,74.9388,75.1984,74.8989,75.1784,169184.0
2022-06-24 12:10:00,75.3,75.82,75.29,75.49,294803.0,75.1684,75.6875,75.1585,75.3581,294803.0
2022-06-24 12:20:00,75.5,75.66,75.18,75.65,217494.0,75.3681,75.5278,75.0487,75.5178,217494.0
2022-06-24 12:30:00,75.64,75.67,75.31,75.54,169879.0,75.5078,75.5378,75.1784,75.408,169879.0
2022-06-24 12:40:00,75.56,75.68,75.43,75.59,124438.0,75.428,75.5478,75.2982,75.4579,124438.0
2022-06-24 12:50:00,75.62,75.84,75.57,75.82,165628.0,75.4879,75.7075,75.438,75.6875,165628.0
2022-06-24 13:00:00,75.81,75.84,75.53,75.62,104513.0,75.6776,75.7075,75.398,75.4879,104513.0
2022-06-24 13:10:00,75.62,75.88,75.62,75.78,110214.0,75.4879,75.7474,75.4879,75.6476,110214.0
2022-06-24 13:20:00,75.78,76.02,75.78,75.97,107227.0,75.6476,75.8872,75.6476,75.8373,107227.0
2022-06-24 13:30:00,75.96,76.02,75.78,75.89,124647.0,75.8273,75.8872,75.6476,75.7574,124647.0
2022-06-24 13:40:00,75.89,75.94,75.76,75.78,101349.0,75.7574,75.8073,75.6276,75.6476,101349.0
2022-06-24 13:50:00,75.78,75.85,75.67,75.76,89684.0,75.6476,75.7175,75.5378,75.6276,89684.0
2022-06-24 14:00:00,75.77,75.88,75.62,75.65,121425.0,75.6376,75.7474,75.4879,75.5178,121425.0
2022-06-24 14:10:00,75.67,75.9,75.65,75.81,94369.0,75.5378,75.7674,75.5178,75.6776,94369.0
2022-06-24 14:20:00,75.8,75.94,75.76,75.89,141614.0,75.6676,75.8073,75.6276,75.7574,141614.0
2022-06-24 14:30:00,75.89,76.11,75.81,76.06,165120.0,75.7574,75.977,75.6776,75.9271,165120.0
2022-06-24 14:40:00,76.05,76.33,76.03,76.31,181217.0,75.9171,76.1966,75.8972,76.1767,181217.0
2022-06-24 14:50:00,76.31,76.49,76.2,76.46,201047.0,76.1767,76.3564,76.0669,76.3264,201047.0
2022-06-24 15:00:00,76.47,76.53,76.16,76.27,129229.0,76.3364,76.3963,76.0269,76.1367,129229.0
2022-06-24 15:10:00,76.27,76.52,76.24,76.48,356715.0,76.1367,76.3863,76.1068,76.3464,356715.0
2022-06-24 15:20:00,76.48,76.86,76.45,76.86,611048.0,76.3464,76.7257,76.3164,76.7257,611048.0
2022-06-24 15:30:00,76.86,76.9,76.71,76.8,374311.0,76.7257,76.7656,76.576,76.6658,374311.0
2022-06-24 15:40:00,76.8,76.93,76.69,76.75,351525.0,76.6658,76.7956,76.556,76.6159,351525.0
2022-06-24 15:50:00,76.75,77.2,76.74,77.05,1367134.0,76.6159,77.0651,76.6059,76.9154,1367134.0
2022-06-27 09:30:00,77.02,77.23,75.76,76.38,932919.0,76.8854,77.0951,75.6276,76.2466,932919.0
2022-06-27 09:40:00,76.38,76.41,75.36,75.41,608498.0,76.2466,76.2765,75.2283,75.2783,608498.0
2022-06-27 09:50:00,75.38,76.01,75.21,75.64,456804.0,75.2483,75.8772,75.0786,75.5078,456804.0
2022-06-27 10:00:00,75.66,76.31,75.64,76.22,384350.0,75.5278,76.1767,75.5078,76.0868,384350.0
2022-06-27 10:10:00,76.23,76.34,75.85,75.94,240601.0,76.0968,76.2066,75.7175,75.8073,240601.0
2022-06-27 10:20:00,75.94,76.05,75.29,75.4,265432.0,75.8073,75.9171,75.1585,75.2683,265432.0
2022-06-27 10:30:00,75.37,76.27,75.35,76.23,343687.0,75.2383,76.1367,75.2184,76.0968,343687.0
2022-06-27 10:40:00,76.26,76.54,76.08,76.37,192331.0,76.1268,76.4063,75.9471,76.2366,192331.0
2022-06-27 10:50:00,76.39,76.85,76.36,76.7,227816.0,76.2565,76.7157,76.2266,76.566,227816.0
2022-06-27 11:00:00,76.73,76.78,76.52,76.52,187703.0,76.5959,76.6459,76.3863,76.3863,187703.0
2022-06-27 11:10:00,76.52,76.63,76.21,76.33,170335.0,76.3863,76.4961,76.0769,76.1966,170335.0
2022-06-27 11:20:00,76.34,76.82,76.32,76.77,175028.0,76.2066,76.6858,76.1867,76.6359,175028.0
2022-06-27 11:30:00,76.78,76.9,76.67,76.86,152027.0,76.6459,76.7656,76.536,76.7257,152027.0
2022-06-27 11:40:00,76.89,77.08,76.87,76.87,209312.0,76.7557,76.9453,76.7357,76.7357,209312.0
2022-06-27 11:50:00,76.86,76.93,76.7,76.73,123405.0,76.7257,76.7956,76.566,76.5959,123405.0
2022-06-27 12:00:00,76.75,76.75,76.27,76.4,151184.0,76.6159,76.6159,76.1367,76.2665,151184.0
2022-06-27 12:10:00,76.39,76.66,76.31,76.51,113688.0,76.2565,76.5261,76.1767,76.3763,113688.0
2022-06-27 12:20:00,76.51,76.53,76.09,76.16,130759.0,76.3763,76.3963,75.9571,76.0269,130759.0
2022-06-27 12:30:00,76.17,76.48,76.08,76.41,85750.0,76.0369,76.3464,75.9471,76.2765,85750.0
2022-06-27 12:40:00,76.42,76.81,76.36,76.78,119406.0,76.2865,76.6758,76.2266,76.6459,119406.0
2022-06-27 12:50:00,76.77,77.11,76.74,76.96,315754.0,76.6359,76.9753,76.6059,76.8255,315754.0
2022-06-27 13:00:00,76.96,77.11,76.82,77.02,219127.0,76.8255,76.9753,76.6858,76.8854,219127.0
2022-06-27 13:10:00,77.03,77.35,77.01,77.27,231536.0,76.8954,77.2149,76.8755,77.135,231536.0
2022-06-27 13:20:00,77.28,77.49,77.15,77.45,154002.0,77.145,77.3546,77.0152,77.3147,154002.0
2022-06-27 13:30:00,77.45,77.49,77.24,77.44,159686.0,77.3147,77.3546,77.1051,77.3047,159686.0
2022-06-27 13:40:00,77.43,77.48,77.17,77.34,150937.0,77.2947,77.3446,77.0352,77.2049,150937.0
2022-06-27 13:50:00,77.35,77.41,77.2,77.29,126826.0,77.2149,77.2748,77.0651,77.155,126826.0
2022-06-27 14:00:00,77.29,77.35,77.16,77.3,132176.0,77.155,77.2149,77.0252,77.1649,132176.0
2022-06-27 14:10:00,77.3,77.52,77.3,77.49,156824.0,77.1649,77.3846,77.1649,77.3546,156824.0
2022-06-27 14:20:00,77.51,77.66,77.26,77.46,164861.0,77.3746,77.5243,77.125,77.3247,164861.0
2022-06-27 14:30:00,77.44,77.49,77.36,77.42,139958.0,77.3047,77.3546,77.2248,77.2847,139958.0
2022-06-27 14:40:00,77.42,77.64,77.3,77.62,135976.0,77.2847,77.5044,77.1649,77.4844,135976.0
2022-06-27 14:50:00,77.62,77.64,77.39,77.51,127783.0,77.4844,77.5044,77.2548,77.3746,127783.0
2022-06-27 15:00:00,77.5,77.54,77.03,77.3,176151.0,77.3646,77.4045,76.8954,77.1649,176151.0
2022-06-27 15:10:00,77.29,77.51,77.26,77.42,126353.0,77.155,77.3746,77.125,77.2847,126353.0
2022-06-27 15:20:00,77.41,77.46,76.94,77.03,252077.0,77.2748,77.3247,76.8056,76.8954,252077.0
2022-06-27 15:30:00,77.03,77.15,76.57,76.58,448195.0,76.8954,77.0152,76.4362,76.4462,448195.0
2022-06-27 15:40:00,76.59,76.91,76.58,76.77,346702.0,76.4562,76.7756,76.4462,76.6359,346702.0
2022-06-27 15:50:00,76.77,76.83,76.37,76.82,637011.0,76.6359,76.6958,76.2366,76.6858,637011.0
2022-06-28 09:30:00,76.87,77.28,76.27,77.0,675591.0,76.7357,77.145,76.1367,76.8655,675591.0
2022-06-28 09:40:00,77.02,77.11,76.47,76.87,521517.0,76.8854,76.9753,76.3364,76.7357,521517.0
2022-06-28 09:50:00,76.87,77.15,76.41,76.49,226047.0,76.7357,77.0152,76.2765,76.3564,226047.0
2022-06-28 10:00:00,76.49,76.9,75.87,76.13,207448.0,76.3564,76.7656,75.7374,75.997,207448.0
2022-06-28 10:10:00,76.13,76.7,76.04,76.51,233873.0,75.997,76.566,75.9072,76.3763,233873.0
2022-06-28 10:20:00,76.5,76.59,76.24,76.32,157552.0,76.3663,76.4562,76.1068,76.1867,157552.0
2022-06-28 10:30:00,76.31,76.5,75.92,76.26,237622.0,76.1767,76.3663,75.7874,76.1268,237622.0
2022-06-28 10:40:00,76.23,76.24,75.71,75.77,314053.0,76.0968,76.1068,75.5777,75.6376,314053.0
2022-06-28 10:50:00,75.78,76.05,75.71,76.04,213343.0,75.6476,75.9171,75.5777,75.9072,213343.0
2022-06-28 11:00:00,76.02,76.42,75.96,76.02,195396.0,75.8872,76.2865,75.8273,75.8872,195396.0
2022-06-28 11:10:00,76.04,76.23,75.83,75.83,131581.0,75.9072,76.0968,75.6975,75.6975,131581.0
2022-06-28 11:20:00,75.81,75.85,75.16,75.2,321929.0,75.6776,75.7175,75.0287,75.0686,321929.0
2022-06-28 11:30:00,75.2,75.43,74.89,74.9,317267.0,75.0686,75.2982,74.7592,74.7691,317267.0
2022-06-28 11:40:00,74.91,74.98,74.63,74.78,320825.0,74.7791,74.849,74.4996,74.6494,320825.0
2022-06-28 11:50:00,74.79,74.97,74.67,74.69,331902.0,74.6593,74.839,74.5395,74.5595,331902.0
2022-06-28 12:00:00,74.67,74.91,74.52,74.85,355234.0,74.5395,74.7791,74.3898,74.7192,355234.0
2022-06-28 12:10:00,74.81,74.94,74.43,74.65,223027.0,74.6793,74.8091,74.3,74.5196,223027.0
2022-06-28 12:20:00,74.66,74.89,74.61,74.89,144562.0,74.5296,74.7592,74.4796,74.7592,144562.0
2022-06-28 12:30:00,74.89,74.98,74.66,74.97,212238.0,74.7592,74.849,74.5296,74.839,212238.0
2022-06-28 12:40:00,74.97,75.23,74.97,75.11,203061.0,74.839,75.0986,74.839,74.9788,203061.0
2022-06-28 12:50:00,75.11,75.19,74.69,74.8,185117.0,74.9788,75.0586,74.5595,74.6693,185117.0
2022-06-28 13:00:00,74.79,74.81,74.27,74.28,184002.0,74.6593,74.6793,74.1402,74.1502,184002.0
2022-06-28 13:10:00,74.3,74.36,74.02,74.03,211792.0,74.1702,74.2301,73.8907,73.9007,211792.0
2022-06-28 13:20:00,74.04,74.19,73.94,74.03,293409.0,73.9106,74.0604,73.8108,73.9007,293409.0
2022-06-28 13:30:00,74.03,74.15,73.57,73.62,211030.0,73.9007,74.0205,73.4415,73.4914,211030.0
2022-06-28 13:40:00,73.62,74.0,73.61,73.93,326410.0,73.4914,73.8707,73.4814,73.8008,326410.0
2022-06-28 13:50:00,73.93,74.01,73.51,73.66,360311.0,73.8008,73.8807,73.3816,73.5313,360311.0
2022-06-28 14:00:00,73.66,73.88,73.42,73.51,266746.0,73.5313,73.7509,73.2917,73.3816,266746.0
2022-06-28 14:10:00,73.5,73.68,73.43,73.51,138510.0,73.3716,73.5513,73.3017,73.3816,138510.0
2022-06-28 14:20:00,73.51,73.92,73.48,73.9,109569.0,73.3816,73.7909,73.3516,73.7709,109569.0
2022-06-28 14:30:00,73.88,73.93,73.64,73.72,127609.0,73.7509,73.8008,73.5113,73.5912,127609.0
2022-06-28 14:40:00,73.72,74.07,73.65,74.06,198432.0,73.5912,73.9406,73.5213,73.9306,198432.0
2022-06-28 14:50:00,74.07,74.22,73.98,74.05,229884.0,73.9406,74.0903,73.8507,73.9206,229884.0
2022-06-28 15:00:00,74.05,74.17,73.83,73.96,99511.0,73.9206,74.0404,73.701,73.8308,99511.0
2022-06-28 15:10:00,73.97,74.64,73.97,74.59,200829.0,73.8408,74.5096,73.8408,74.4597,200829.0
2022-06-28 15:20:00,74.59,74.71,74.49,74.62,235501.0,74.4597,74.5795,74.3599,74.4896,235501.0
2022-06-28 15:30:00,74.61,74.68,74.33,74.6,406686.0,74.4796,74.5495,74.2001,74.4697,406686.0
2022-06-28 15:40:00,74.61,74.62,74.17,74.26,204385.0,74.4796,74.4896,74.0404,74.1303,204385.0
2022-06-28 15:50:00,74.25,74.25,73.92,74.07,922177.0,74.1203,74.1203,73.7909,73.9406,922177.0
2022-06-29 09:30:00,73.96,74.14,73.03,73.06,627657.0,73.8308,74.0105,72.9024,72.9324,627657.0
2022-06-29 09:40:00,73.05,73.4,72.78,73.14,587440.0,72.9224,73.2718,72.6528,73.0122,587440.0
2022-06-29 09:50:00,73.13,74.36,73.13,73.78,527814.0,73.0022,74.2301,73.0022,73.6511,527814.0
2022-06-29 10:00:00,73.81,74.5,73.78,74.27,261130.0,73.681,74.3698,73.6511,74.1402,261130.0
2022-06-29 10:10:00,74.28,74.49,73.57,73.69,236264.0,74.1502,74.3599,73.4415,73.5613,236264.0
2022-06-29 10:20:00,73.69,74.15,73.62,73.93,171529.0,73.5613,74.0205,73.4914,73.8008,171529.0
2022-06-29 10:30:00,73.92,74.25,73.38,73.55,244034.0,73.7909,74.1203,73.2518,73.4215,244034.0
2022-06-29 10:40:00,73.55,74.37,73.45,74.28,316870.0,73.4215,74.2401,73.3217,74.1502,316870.0
2022-06-29 10:50:00,74.29,74.52,73.71,73.83,188789.0,74.1602,74.3898,73.5812,73.701,188789.0
2022-06-29 11:00:00,73.83,73.91,73.61,73.8,152592.0,73.701,73.7809,73.4814,73.6711,152592.0
2022-06-29 11:10:00,73.8,73.84,73.47,73.54,103054.0,73.6711,73.711,73.3416,73.4115,103054.0
2022-06-29 11:20:00,73.53,74.03,73.43,73.98,134464.0,73.4015,73.9007,73.3017,73.8507,134464.0
2022-06-29 11:30:00,73.98,74.48,73.78,74.36,191776.0,73.8507,74.3499,73.6511,74.2301,191776.0
2022-06-29 11:40:00,74.35,74.44,74.15,74.26,158711.0,74.2201,74.3099,74.0205,74.1303,158711.0
2022-06-29 11:50:00,74.27,74.61,74.19,74.38,120233.0,74.1402,74.4796,74.0604,74.2501,120233.0
2022-06-29 12:00:00,74.37,74.4,74.1,74.13,72944.0,74.2401,74.27,73.9705,74.0005,72944.0
2022-06-29 12:10:00,74.15,74.25,73.91,74.24,121721.0,74.0205,74.1203,73.7809,74.1103,121721.0
2022-06-29 12:20:00,74.26,74.32,73.72,73.8,116315.0,74.1303,74.1902,73.5912,73.6711,116315.0
2022-06-29 12:30:00,73.8,74.35,73.8,74.17,142705.0,73.6711,74.2201,73.6711,74.0404,142705.0
2022-06-29 12:40:00,74.16,74.38,74.09,74.21,54524.0,74.0304,74.2501,73.9606,74.0803,54524.0
2022-06-29 12:50:00,74.23,74.39,74.08,74.35,107034.0,74.1003,74.26,73.9506,74.2201,107034.0
2022-06-29 13:00:00,74.33,74.6,74.3,74.58,197513.0,74.2001,74.4697,74.1702,74.4497,197513.0
2022-06-29 13:10:00,74.59,74.62,74.14,74.21,111339.0,74.4597,74.4896,74.0105,74.0803,111339.0
2022-06-29 13:20:00,74.19,74.47,74.14,74.42,88833.0,74.0604,74.3399,74.0105,74.29,88833.0
2022-06-29 13:30:00,74.42,74.56,74.29,74.54,53460.0,74.29,74.4297,74.1602,74.4098,53460.0
2022-06-29 13:40:00,74.55,74.73,74.51,74.52,148534.0,74.4198,74.5994,74.3798,74.3898,148534.0
2022-06-29 13:50:00,74.51,74.88,74.49,74.76,116746.0,74.3798,74.7492,74.3599,74.6294,116746.0
2022-06-29 14:00:00,74.76,75.08,74.71,74.97,170824.0,74.6294,74.9488,74.5795,74.839,170824.0
2022-06-29 14:10:00,74.96,75.35,74.91,75.17,375676.0,74.829,75.2184,74.7791,75.0387,375676.0
2022-06-29 14:20:00,75.18,75.18,74.89,74.99,156684.0,75.0487,75.0487,74.7592,74.859,156684.0
2022-06-29 14:30:00,74.98,74.99,74.69,74.94,97676.0,74.849,74.859,74.5595,74.8091,97676.0
2022-06-29 14:40:00,74.94,75.03,74.86,74.94,78973.0,74.8091,74.8989,74.7292,74.8091,78973.0
2022-06-29 14:50:00,74.93,75.08,74.8,74.83,78405.0,74.7991,74.9488,74.6693,74.6993,78405.0
2022-06-29 15:00:00,74.82,74.85,74.53,74.58,101289.0,74.6893,74.7192,74.3998,74.4497,101289.0
2022-06-29 15:10:00,74.54,74.61,74.39,74.44,111325.0,74.4098,74.4796,74.26,74.3099,111325.0
2022-06-29 15:20:00,74.44,74.81,74.43,74.8,125907.0,74.3099,74.6793,74.3,74.6693,125907.0
2022-06-29 15:30:00,74.79,74.79,74.21,74.3,243719.0,74.6593,74.6593,74.0803,74.1702,243719.0
2022-06-29 15:40:00,74.31,74.49,74.25,74.46,188998.0,74.1802,74.3599,74.1203,74.3299,188998.0
2022-06-29 15:50:00,74.47,74.84,74.36,74.79,472558.0,74.3399,74.7092,74.2301,74.6593,472558.0
2022-06-30 09:30:00,73.58,74.42,73.18,73.18,462577.0,73.4514,74.29,73.0521,73.0521,462577.0
2022-06-30 09:40:00,73.16,73.62,72.94,73.36,391637.0,73.0322,73.4914,72.8126,73.2318,391637.0
2022-06-30 09:50:00,73.32,73.36,72.64,72.83,342653.0,73.1919,73.2318,72.5131,72.7028,342653.0
2022-06-30 10:00:00,72.8,72.95,72.54,72.73,250634.0,72.6728,72.8225,72.4133,72.6029,250634.0
2022-06-30 10:10:00,72.74,73.12,72.65,72.96,360950.0,72.6129,72.9923,72.5231,72.8325,360950.0
2022-06-30 10:20:00,72.96,73.55,72.84,73.43,229662.0,72.8325,73.4215,72.7127,73.3017,229662.0
2022-06-30 10:30:00,73.41,74.14,73.39,73.99,330707.0,73.2817,74.0105,73.2618,73.8607,330707.0
2022-06-30 10:40:00,73.98,74.07,73.56,73.56,241419.0,73.8507,73.9406,73.4315,73.4315,241419.0
2022-06-30 10:50:00,73.53,74.29,73.53,74.24,204957.0,73.4015,74.1602,73.4015,74.1103,204957.0
2022-06-30 11:00:00,74.23,74.43,73.8,74.41,234158.0,74.1003,74.3,73.6711,74.28,234158.0
2022-06-30 11:10:00,74.42,74.44,73.97,74.14,171247.0,74.29,74.3099,73.8408,74.0105,171247.0
2022-06-30 11:20:00,74.13,74.32,74.0,74.0,258498.0,74.0005,74.1902,73.8707,73.8707,258498.0
2022-06-30 11:30:00,73.99,74.04,73.58,74.02,191851.0,73.8607,73.9106,73.4514,73.8907,191851.0
2022-06-30 11:40:00,74.03,74.48,73.95,74.36,343149.0,73.9007,74.3499,73.8208,74.2301,343149.0
2022-06-30 11:50:00,74.34,74.49,74.2,74.47,159486.0,74.2101,74.3599,74.0704,74.3399,159486.0
2022-06-30 12:00:00,74.48,74.64,74.02,74.03,231480.0,74.3499,74.5096,73.8907,73.9007,231480.0
2022-06-30 12:10:00,74.03,74.29,73.84,74.27,131458.0,73.9007,74.1602,73.711,74.1402,131458.0
2022-06-30 12:20:00,74.25,74.98,74.23,74.94,256144.0,74.1203,74.849,74.1003,74.8091,256144.0
2022-06-30 12:30:00,74.94,75.26,74.91,75.06,211649.0,74.8091,75.1285,74.7791,74.9289,211649.0
2022-06-30 12:40:00,75.07,75.24,74.94,75.05,193363.0,74.9388,75.1085,74.8091,74.9189,193363.0
2022-06-30 12:50:00,75.06,75.17,74.94,75.04,121740.0,74.9289,75.0387,74.8091,74.9089,121740.0
2022-06-30 13:00:00,75.05,75.24,74.79,74.84,179866.0,74.9189,75.1085,74.6593,74.7092,179866.0
2022-06-30 13:10:00,74.85,74.87,74.45,74.59,151471.0,74.7192,74.7392,74.3199,74.4597,151471.0
2022-06-30 13:20:00,74.61,74.91,74.58,74.83,148106.0,74.4796,74.7791,74.4497,74.6993,148106.0
2022-06-30 13:30:00,74.84,75.04,74.8,75.03,172412.0,74.7092,74.9089,74.6693,74.8989,172412.0
2022-06-30 13:40:00,75.04,75.16,74.8,75.15,224478.0,74.9089,75.0287,74.6693,75.0187,224478.0
2022-06-30 13:50:00,75.13,75.26,74.8,74.9,161681.0,74.9987,75.1285,74.6693,74.7691,161681.0
2022-06-30 14:00:00,74.89,74.93,74.72,74.9,115535.0,74.7592,74.7991,74.5895,74.7691,115535.0
2022-06-30 14:10:00,74.88,75.08,74.81,75.02,166860.0,74.7492,74.9488,74.6793,74.8889,166860.0
2022-06-30 14:20:00,75.04,75.06,74.62,74.93,163227.0,74.9089,74.9289,74.4896,74.7991,163227.0
2022-06-30 14:30:00,74.94,74.95,74.74,74.78,126708.0,74.8091,74.8191,74.6094,74.6494,126708.0
2022-06-30 14:40:00,74.77,74.77,74.45,74.58,143369.0,74.6394,74.6394,74.3199,74.4497,143369.0
2022-06-30 14:50:00,74.57,74.58,74.24,74.48,173506.0,74.4397,74.4497,74.1103,74.3499,173506.0
2022-06-30 15:00:00,74.48,74.53,73.94,73.96,152448.0,74.3499,74.3998,73.8108,73.8308,152448.0
2022-06-30 15:10:00,73.95,74.09,73.68,73.7,138997.0,73.8208,73.9606,73.5513,73.5712,138997.0
2022-06-30 15:20:00,73.71,74.21,73.71,74.17,222185.0,73.5812,74.0803,73.5812,74.0404,222185.0
2022-06-30 15:30:00,74.16,74.63,74.13,74.37,260933.0,74.0304,74.4996,74.0005,74.2401,260933.0
2022-06-30 15:40:00,74.36,74.45,74.08,74.16,288550.0,74.2301,74.3199,73.9506,74.0304,288550.0
2022-06-30 15:50:00,74.16,74.3,73.9,74.26,735437.0,74.0304,74.1702,73.7709,74.1303,735437.0
2022-07-01 09:30:00,74.27,75.05,73.7,74.48,965124.0,74.1402,74.9189,73.5712,74.3499,965124.0
2022-07-01 09:40:00,74.48,75.24,74.44,75.23,458450.0,74.3499,75.1085,74.3099,75.0986,458450.0
2022-07-01 09:50:00,75.23,76.07,75.19,75.5,723100.0,75.0986,75.9371,75.0586,75.3681,723100.0
2022-07-01 10:00:00,75.51,75.92,75.2,75.57,368496.0,75.3781,75.7874,75.0686,75.438,368496.0
2022-07-01 10:10:00,75.63,75.66,74.98,75.49,309976.0,75.4979,75.5278,74.849,75.3581,309976.0
2022-07-01 10:20:00,75.46,75.64,74.74,74.79,181874.0,75.3282,75.5078,74.6094,74.6593,181874.0
2022-07-01 10:30:00,74.81,74.9,74.44,74.48,202956.0,74.6793,74.7691,74.3099,74.3499,202956.0
2022-07-01 10:40:00,74.5,75.11,74.17,74.98,286792.0,74.3698,74.9788,74.0404,74.849,286792.0
2022-07-01 10:50:00,74.99,75.53,74.61,75.48,181998.0,74.859,75.398,74.4796,75.3481,181998.0
2022-07-01 11:00:00,75.47,75.74,75.03,75.69,172963.0,75.3381,75.6077,74.8989,75.5578,172963.0
2022-07-01 11:10:00,75.69,76.27,75.59,75.91,471622.0,75.5578,76.1367,75.4579,75.7774,471622.0
2022-07-01 11:20:00,75.92,76.03,75.73,75.83,280386.0,75.7874,75.8972,75.5977,75.6975,280386.0
2022-07-01 11:30:00,75.82,76.01,75.76,75.84,222687.0,75.6875,75.8772,75.6276,75.7075,222687.0
2022-07-01 11:40:00,75.84,76.0,75.5,75.52,202480.0,75.7075,75.8672,75.3681,75.3881,202480.0
2022-07-01 11:50:00,75.53,75.55,75.09,75.31,185925.0,75.398,75.418,74.9588,75.1784,185925.0
2022-07-01 12:00:00,75.33,75.33,74.98,75.21,177974.0,75.1984,75.1984,74.849,75.0786,177974.0
2022-07-01 12:10:00,75.2,75.55,75.05,75.49,116057.0,75.0686,75.418,74.9189,75.3581,116057.0
2022-07-01 12:20:00,75.49,75.53,75.34,75.5,84798.0,75.3581,75.398,75.2084,75.3681,84798.0
2022-07-01 12:30:00,75.49,75.56,75.2,75.23,113499.0,75.3581,75.428,75.0686,75.0986,113499.0
2022-07-01 12:40:00,75.22,75.29,74.97,75.16,106169.0,75.0886,75.1585,74.839,75.0287,106169.0
2022-07-01 12:50:00,75.17,75.22,74.69,74.72,124670.0,75.0387,75.0886,74.5595,74.5895,124670.0
2022-07-01 13:00:00,74.71,74.79,74.43,74.63,161070.0,74.5795,74.6593,74.3,74.4996,161070.0
2022-07-01 13:10:00,74.64,74.86,74.47,74.71,158416.0,74.5096,74.7292,74.3399,74.5795,158416.0
2022-07-01 13:20:00,74.7,74.95,74.54,74.95,107340.0,74.5695,74.8191,74.4098,74.8191,107340.0
2022-07-01 13:30:00,74.95,75.28,74.91,75.15,152585.0,74.8191,75.1485,74.7791,75.0187,152585.0
2022-07-01 13:40:00,75.14,75.3,75.06,75.29,268926.0,75.0087,75.1684,74.9289,75.1585,268926.0
2022-07-01 13:50:00,75.3,75.43,75.23,75.39,209633.0,75.1684,75.2982,75.0986,75.2583,209633.0
2022-07-01 14:00:00,75.39,75.39,75.11,75.16,105343.0,75.2583,75.2583,74.9788,75.0287,105343.0
2022-07-01 14:10:00,75.16,75.44,75.04,75.42,107237.0,75.0287,75.3082,74.9089,75.2882,107237.0
2022-07-01 14:20:00,75.42,75.93,75.33,75.66,225072.0,75.2882,75.7973,75.1984,75.5278,225072.0
2022-07-01 14:30:00,75.67,76.01,75.64,76.01,213524.0,75.5378,75.8772,75.5078,75.8772,213524.0
2022-07-01 14:40:00,76.0,76.27,75.92,76.22,93620.0,75.8672,76.1367,75.7874,76.0868,93620.0
2022-07-01 14:50:00,76.24,76.27,75.97,76.2,171400.0,76.1068,76.1367,75.8373,76.0669,171400.0
2022-07-01 15:00:00,76.21,76.27,75.85,76.27,199397.0,76.0769,76.1367,75.7175,76.1367,199397.0
2022-07-01 15:10:00,76.28,76.38,76.1,76.16,202067.0,76.1467,76.2466,75.967,76.0269,202067.0
2022-07-01 15:20:00,76.16,76.21,75.95,76.19,295508.0,76.0269,76.0769,75.8173,76.0569,295508.0
2022-07-01 15:30:00,76.18,76.37,76.17,76.35,385957.0,76.0469,76.2366,76.0369,76.2166,385957.0
2022-07-01 15:40:00,76.35,76.53,76.25,76.51,582983.0,76.2166,76.3963,76.1168,76.3763,582983.0
2022-07-01 15:50:00,76.52,76.7,76.29,76.54,1179905.0,76.3863,76.566,76.1567,76.4063,1179905.0
2022-07-05 09:30:00,75.71,76.06,75.19,75.63,590391.0,75.5777,75.9271,75.0586,75.4979,590391.0
2022-07-05 09:40:00,75.64,77.23,75.48,76.83,575021.0,75.5078,77.0951,75.3481,76.6958,575021.0
2022-07-05 09:50:00,76.89,77.47,76.49,77.43,420983.0,76.7557,77.3347,76.3564,77.2947,420983.0
2022-07-05 10:00:00,77.4,77.99,76.73,77.96,503418.0,77.2648,77.8537,76.5959,77.8238,503418.0
2022-07-05 10:10:00,77.94,78.91,77.92,78.84,726795.0,77.8038,78.7721,77.7839,78.7023,726795.0
2022-07-05 10:20:00,78.85,79.11,78.57,78.69,394681.0,78.7122,78.9718,78.4327,78.5525,394681.0
2022-07-05 10:30:00,78.68,78.83,78.26,78.42,480126.0,78.5425,78.6923,78.1233,78.283,480126.0
2022-07-05 10:40:00,78.41,78.49,77.53,77.95,362123.0,78.273,78.3529,77.3945,77.8138,362123.0
2022-07-05 10:50:00,77.96,78.3,77.86,77.99,270042.0,77.8238,78.1632,77.724,77.8537,270042.0
2022-07-05 11:00:00,77.96,77.96,77.54,77.78,237494.0,77.8238,77.8238,77.4045,77.6441,237494.0
2022-07-05 11:10:00,77.79,78.1,77.66,77.92,167813.0,77.6541,77.9636,77.5243,77.7839,167813.0
2022-07-05 11:20:00,77.94,78.11,77.75,77.79,159926.0,77.8038,77.9735,77.6142,77.6541,159926.0
2022-07-05 11:30:00,77.79,78.02,77.59,77.72,199365.0,77.6541,77.8837,77.4544,77.5842,199365.0
2022-07-05 11:40:00,77.73,78.62,77.73,78.34,260771.0,77.5942,78.4826,77.5942,78.2031,260771.0
2022-07-05 11:50:00,78.35,78.67,78.24,78.46,261951.0,78.2131,78.5326,78.1033,78.3229,261951.0
2022-07-05 12:00:00,78.47,78.59,78.24,78.48,178196.0,78.3329,78.4527,78.1033,78.3429,178196.0
2022-07-05 12:10:00,78.52,78.74,78.44,78.65,168409.0,78.3828,78.6024,78.303,78.5126,168409.0
2022-07-05 12:20:00,78.66,79.29,78.54,79.22,484960.0,78.5226,79.1515,78.4028,79.0816,484960.0
2022-07-05 12:30:00,79.22,79.35,78.88,78.95,244592.0,79.0816,79.2114,78.7422,78.8121,244592.0
2022-07-05 12:40:00,78.94,78.96,78.43,78.52,154526.0,78.8021,78.822,78.293,78.3828,154526.0
2022-07-05 12:50:00,78.53,78.59,78.35,78.49,95790.0,78.3928,78.4527,78.2131,78.3529,95790.0
2022-07-05 13:00:00,78.47,78.78,78.42,78.7,164743.0,78.3329,78.6424,78.283,78.5625,164743.0
2022-07-05 13:10:00,78.73,78.92,78.53,78.87,123186.0,78.5925,78.7821,78.3928,78.7322,123186.0
2022-07-05 13:20:00,78.87,79.17,78.76,79.08,264813.0,78.7322,79.0317,78.6224,78.9418,264813.0
2022-07-05 13:30:00,79.1,79.52,79.0,79.43,330739.0,78.9618,79.3811,78.862,79.2912,330739.0
2022-07-05 13:40:00,79.44,79.68,79.25,79.4,291675.0,79.3012,79.5408,79.1115,79.2613,291675.0
2022-07-05 13:50:00,79.41,79.47,79.21,79.23,111654.0,79.2713,79.3312,79.0716,79.0916,111654.0
2022-07-05 14:00:00,79.28,79.54,79.25,79.35,158288.0,79.1415,79.401,79.1115,79.2114,158288.0
2022-07-05 14:10:00,79.37,79.46,79.07,79.21,110023.0,79.2313,79.3212,78.9319,79.0716,110023.0
2022-07-05 14:20:00,79.2,79.61,79.08,79.48,130247.0,79.0616,79.4709,78.9418,79.3411,130247.0
2022-07-05 14:30:00,79.48,79.76,79.39,79.76,118233.0,79.3411,79.6207,79.2513,79.6207,118233.0
2022-07-05 14:40:00,79.77,79.91,79.47,79.57,273708.0,79.6306,79.7704,79.3312,79.431,273708.0
2022-07-05 14:50:00,79.57,79.79,79.51,79.52,146378.0,79.431,79.6506,79.3711,79.3811,146378.0
2022-07-05 15:00:00,79.53,79.76,79.27,79.65,344235.0,79.3911,79.6207,79.1315,79.5108,344235.0
2022-07-05 15:10:00,79.69,79.88,79.64,79.73,184036.0,79.5508,79.7404,79.5009,79.5907,184036.0
2022-07-05 15:20:00,79.73,80.07,79.71,80.03,237543.0,79.5907,79.9301,79.5707,79.8902,237543.0
2022-07-05 15:30:00,80.04,80.27,79.94,80.16,385072.0,79.9002,80.1298,79.8003,80.02,385072.0
2022-07-05 15:40:00,80.18,80.55,80.1,80.54,400878.0,80.0399,80.4093,79.9601,80.3993,400878.0
2022-07-05 15:50:00,80.54,81.04,80.51,81.01,1184946.0,80.3993,80.8984,80.3693,80.8685,1184946.0
2022-07-06 09:30:00,80.86,82.74,80.86,82.25,1505751.0,80.7187,82.5954,80.7187,82.1063,1505751.0
2022-07-06 09:40:00,82.26,82.54,81.3,81.46,978592.0,82.1163,82.3958,81.158,81.3177,978592.0
2022-07-06 09:50:00,81.46,82.84,81.27,82.69,799184.0,81.3177,82.6953,81.128,82.5455,799184.0
2022-07-06 10:00:00,82.69,83.17,81.98,83.02,712298.0,82.5455,83.0247,81.8368,82.875,712298.0
2022-07-06 10:10:00,83.02,83.03,82.04,82.48,520074.0,82.875,82.8849,81.8967,82.3359,520074.0
2022-07-06 10:20:00,82.47,82.9,82.39,82.57,631081.0,82.3259,82.7552,82.2461,82.4257,631081.0
2022-07-06 10:30:00,82.58,82.76,82.07,82.56,487848.0,82.4357,82.6154,81.9266,82.4158,487848.0
2022-07-06 10:40:00,82.57,83.05,82.38,82.78,392474.0,82.4257,82.9049,82.2361,82.6354,392474.0
2022-07-06 10:50:00,82.79,82.86,81.79,81.96,398294.0,82.6454,82.7152,81.6471,81.8168,398294.0
2022-07-06 11:00:00,81.95,82.01,81.13,81.38,400887.0,81.8068,81.8667,80.9883,81.2378,400887.0
2022-07-06 11:10:00,81.37,81.71,81.18,81.69,282955.0,81.2278,81.5672,81.0382,81.5473,282955.0
2022-07-06 11:20:00,81.7,81.95,81.35,81.49,298425.0,81.5573,81.8068,81.2079,81.3476,298425.0
2022-07-06 11:30:00,81.48,81.58,80.68,80.7,419148.0,81.3376,81.4375,80.539,80.559,419148.0
2022-07-06 11:40:00,80.7,80.82,80.32,80.53,385984.0,80.559,80.6788,80.1797,80.3893,385984.0
2022-07-06 11:50:00,80.53,80.76,80.22,80.43,384776.0,80.3893,80.6189,80.0798,80.2895,384776.0
2022-07-06 12:00:00,80.42,80.94,80.32,80.79,187742.0,80.2795,80.7986,80.1797,80.6489,187742.0
2022-07-06 12:10:00,80.83,81.15,80.75,80.87,185573.0,80.6888,81.0082,80.6089,80.7287,185573.0
2022-07-06 12:20:00,80.86,80.9,80.47,80.78,109302.0,80.7187,80.7587,80.3294,80.6389,109302.0
2022-07-06 12:30:00,80.74,80.82,80.57,80.79,86782.0,80.5989,80.6788,80.4292,80.6489,86782.0
2022-07-06 12:40:00,80.8,81.0,80.69,80.91,82960.0,80.6588,80.8585,80.549,80.7686,82960.0
2022-07-06 12:50:00,80.94,80.94,80.67,80.82,113560.0,80.7986,80.7986,80.5291,80.6788,113560.0
2022-07-06 13:00:00,80.85,80.86,80.52,80.66,97117.0,80.7087,80.7187,80.3793,80.5191,97117.0
2022-07-06 13:10:00,80.67,80.82,80.41,80.6,69999.0,80.5291,80.6788,80.2695,80.4592,69999.0
2022-07-06 13:20:00,80.61,80.88,80.5,80.83,59647.0,80.4692,80.7387,80.3594,80.6888,59647.0
2022-07-06 13:30:00,80.79,80.93,80.71,80.9,91349.0,80.6489,80.7886,80.569,80.7587,91349.0
2022-07-06 13:40:00,80.92,81.29,80.86,81.21,418892.0,80.7786,81.148,80.7187,81.0681,418892.0
2022-07-06 13:50:00,81.2,81.26,81.01,81.03,154801.0,81.0581,81.118,80.8685,80.8884,154801.0
2022-07-06 14:00:00,80.99,81.52,80.78,81.17,405359.0,80.8485,81.3776,80.6389,81.0282,405359.0
2022-07-06 14:10:00,81.16,81.16,80.33,80.35,214312.0,81.0182,81.0182,80.1897,80.2096,214312.0
2022-07-06 14:20:00,80.35,81.02,80.35,80.99,171446.0,80.2096,80.8784,80.2096,80.8485,171446.0
2022-07-06 14:30:00,81.02,81.44,80.83,80.85,221848.0,80.8784,81.2977,80.6888,80.7087,221848.0
2022-07-06 14:40:00,80.89,81.6,80.87,81.3,191667.0,80.7487,81.4574,80.7287,81.158,191667.0
2022-07-06 14:50:00,81.27,81.52,81.17,81.45,113039.0,81.128,81.3776,81.0282,81.3077,113039.0
2022-07-06 15:00:00,81.45,81.48,81.19,81.46,117623.0,81.3077,81.3376,81.0482,81.3177,117623.0
2022-07-06 15:10:00,81.47,81.55,81.18,81.51,217692.0,81.3277,81.4075,81.0382,81.3676,217692.0
2022-07-06 15:20:00,81.5,81.75,81.25,81.5,251954.0,81.3576,81.6072,81.108,81.3576,251954.0
2022-07-06 15:30:00,81.5,81.83,81.42,81.43,281204.0,81.3576,81.687,81.2778,81.2877,281204.0
2022-07-06 15:40:00,81.43,81.52,81.09,81.22,347486.0,81.2877,81.3776,80.9483,81.0781,347486.0
2022-07-06 15:50:00,81.23,81.29,80.76,81.01,791433.0,81.0881,81.148,80.6189,80.8685,791433.0
2022-07-07 09:30:00,81.35,82.14,80.85,81.9,789456.0,81.2079,81.9965,80.7087,81.7569,789456.0
2022-07-07 09:40:00,81.89,82.73,81.89,82.47,511836.0,81.7469,82.5855,81.7469,82.3259,511836.0
2022-07-07 09:50:00,82.46,82.96,82.32,82.59,393769.0,82.3159,82.8151,82.1762,82.4457,393769.0
2022-07-07 10:00:00,82.59,83.06,82.18,83.03,471089.0,82.4457,82.9149,82.0364,82.8849,471089.0
2022-07-07 10:10:00,83.03,83.25,82.92,83.06,308681.0,82.8849,83.1046,82.7751,82.9149,308681.0
2022-07-07 10:20:00,83.07,83.14,82.69,83.03,246646.0,82.9249,82.9947,82.5455,82.8849,246646.0
2022-07-07 10:30:00,83.01,83.09,82.46,82.92,237449.0,82.865,82.9448,82.3159,82.7751,237449.0
2022-07-07 10:40:00,82.9,83.44,82.9,83.19,239462.0,82.7552,83.2942,82.7552,83.0447,239462.0
2022-07-07 10:50:00,83.17,83.47,83.07,83.36,161084.0,83.0247,83.3242,82.9249,83.2144,161084.0
2022-07-07 11:00:00,83.35,83.85,83.28,83.66,234734.0,83.2044,83.7035,83.1345,83.5138,234734.0
2022-07-07 11:10:00,83.66,83.68,83.48,83.49,231601.0,83.5138,83.5338,83.3342,83.3441,231601.0
2022-07-07 11:20:00,83.51,83.68,83.36,83.64,212002.0,83.3641,83.5338,83.2144,83.4939,212002.0
2022-07-07 11:30:00,83.64,83.69,83.47,83.58,167640.0,83.4939,83.5438,83.3242,83.434,167640.0
2022-07-07 11:40:00,83.59,83.91,83.59,83.91,306276.0,83.444,83.7634,83.444,83.7634,306276.0
2022-07-07 11:50:00,83.92,84.01,83.8,84.01,243848.0,83.7734,83.8632,83.6536,83.8632,243848.0
2022-07-07 12:00:00,84.01,84.18,83.9,83.94,303134.0,83.8632,84.0329,83.7534,83.7933,303134.0
2022-07-07 12:10:00,83.95,83.95,83.72,83.81,138920.0,83.8033,83.8033,83.5737,83.6636,138920.0
2022-07-07 12:20:00,83.81,83.99,83.73,83.84,106338.0,83.6636,83.8433,83.5837,83.6935,106338.0
2022-07-07 12:30:00,83.86,84.08,83.71,83.82,188066.0,83.7135,83.9331,83.5638,83.6736,188066.0
2022-07-07 12:40:00,83.81,83.94,83.67,83.84,216439.0,83.6636,83.7933,83.5238,83.6935,216439.0
2022-07-07 12:50:00,83.83,84.04,83.72,84.0,147003.0,83.6835,83.8932,83.5737,83.8532,147003.0
2022-07-07 13:00:00,84.0,84.31,83.97,84.2,335438.0,83.8532,84.1627,83.8233,84.0529,335438.0
2022-07-07 13:10:00,84.2,84.2,83.82,83.97,202313.0,84.0529,84.0529,83.6736,83.8233,202313.0
2022-07-07 13:20:00,83.99,84.11,83.92,84.09,181316.0,83.8433,83.9631,83.7734,83.9431,181316.0
2022-07-07 13:30:00,84.1,84.17,83.77,83.92,194518.0,83.9531,84.0229,83.6236,83.7734,194518.0
2022-07-07 13:40:00,83.91,84.14,83.81,84.07,131530.0,83.7634,83.993,83.6636,83.9231,131530.0
2022-07-07 13:50:00,84.08,84.15,83.98,84.14,126573.0,83.9331,84.003,83.8333,83.993,126573.0
2022-07-07 14:00:00,84.15,84.15,83.96,84.0,119741.0,84.003,84.003,83.8133,83.8532,119741.0
2022-07-07 14:10:00,84.0,84.14,83.88,83.95,120136.0,83.8532,83.993,83.7335,83.8033,120136.0
2022-07-07 14:20:00,83.94,84.06,83.89,83.92,98338.0,83.7933,83.9131,83.7434,83.7734,98338.0
2022-07-07 14:30:00,83.92,84.04,83.7,83.84,167833.0,83.7734,83.8932,83.5538,83.6935,167833.0
2022-07-07 14:40:00,83.84,83.85,83.64,83.74,141498.0,83.6935,83.7035,83.4939,83.5937,141498.0
2022-07-07 14:50:00,83.74,83.87,83.64,83.85,126133.0,83.5937,83.7235,83.4939,83.7035,126133.0
2022-07-07 15:00:00,83.86,83.88,83.55,83.73,183281.0,83.7135,83.7335,83.404,83.5837,183281.0
2022-07-07 15:10:00,83.73,83.75,83.38,83.47,298100.0,83.5837,83.6037,83.2343,83.3242,298100.0
2022-07-07 15:20:00,83.47,83.58,83.15,83.18,312735.0,83.3242,83.434,83.0047,83.0347,312735.0
2022-07-07 15:30:00,83.17,83.27,82.53,82.54,534465.0,83.0247,83.1245,82.3858,82.3958,534465.0
2022-07-07 15:40:00,82.52,82.99,82.52,82.98,513389.0,82.3758,82.845,82.3758,82.835,513389.0
2022-07-07 15:50:00,82.98,83.66,82.9,83.42,1255128.0,82.835,83.5138,82.7552,83.2743,1255128.0
2022-07-08 09:30:00,82.48,83.35,82.09,83.23,779812.0,82.3359,83.2044,81.9466,83.0846,779812.0
2022-07-08 09:40:00,83.22,83.74,83.0,83.19,569932.0,83.0746,83.5937,82.855,83.0447,569932.0
2022-07-08 09:50:00,83.19,83.19,82.5,82.74,533253.0,83.0447,83.0447,82.3559,82.5954,533253.0
2022-07-08 10:00:00,82.75,83.55,82.53,83.51,418219.0,82.6054,83.404,82.3858,83.3641,418219.0
2022-07-08 10:10:00,83.51,84.41,83.45,83.97,424851.0,83.3641,84.2625,83.3042,83.8233,424851.0
2022-07-08 10:20:00,83.97,84.33,83.73,83.87,250406.0,83.8233,84.1827,83.5837,83.7235,250406.0
2022-07-08 10:30:00,83.9,84.24,83.83,84.08,193275.0,83.7534,84.0928,83.6835,83.9331,193275.0
2022-07-08 10:40:00,84.15,84.53,84.05,84.11,230742.0,84.003,84.3823,83.9032,83.9631,230742.0
2022-07-08 10:50:00,84.12,84.4,83.89,84.14,229607.0,83.973,84.2525,83.7434,83.993,229607.0
2022-07-08 11:00:00,84.17,84.53,84.07,84.43,193311.0,84.0229,84.3823,83.9231,84.2825,193311.0
2022-07-08 11:10:00,84.4,84.41,83.8,83.95,196368.0,84.2525,84.2625,83.6536,83.8033,196368.0
2022-07-08 11:20:00,83.95,84.24,83.89,84.05,248847.0,83.8033,84.0928,83.7434,83.9032,248847.0
2022-07-08 11:30:00,84.07,84.37,83.94,84.34,189651.0,83.9231,84.2226,83.7933,84.1926,189651.0
2022-07-08 11:40:00,84.35,84.37,83.73,83.81,225170.0,84.2026,84.2226,83.5837,83.6636,225170.0
2022-07-08 11:50:00,83.81,84.15,83.76,84.11,168734.0,83.6636,84.003,83.6137,83.9631,168734.0
2022-07-08 12:00:00,84.12,84.14,83.83,83.86,92111.0,83.973,83.993,83.6835,83.7135,92111.0
2022-07-08 12:10:00,83.84,84.01,83.74,83.96,204924.0,83.6935,83.8632,83.5937,83.8133,204924.0
2022-07-08 12:20:00,83.95,84.0,83.3,83.31,246559.0,83.8033,83.8532,83.1545,83.1644,246559.0
2022-07-08 12:30:00,83.3,83.35,82.91,82.95,270376.0,83.1545,83.2044,82.7651,82.8051,270376.0
2022-07-08 12:40:00,82.96,83.39,82.93,83.29,184042.0,82.8151,83.2443,82.7851,83.1445,184042.0
2022-07-08 12:50:00,83.3,83.46,83.12,83.3,161702.0,83.1545,83.3142,82.9748,83.1545,161702.0
2022-07-08 13:00:00,83.31,83.52,82.98,83.51,135901.0,83.1644,83.3741,82.835,83.3641,135901.0
2022-07-08 13:10:00,83.52,83.72,83.41,83.59,208099.0,83.3741,83.5737,83.2643,83.444,208099.0
2022-07-08 13:20:00,83.6,83.71,83.34,83.52,111830.0,83.4539,83.5638,83.1944,83.3741,111830.0
2022-07-08 13:30:00,83.55,83.66,83.43,83.64,150115.0,83.404,83.5138,83.2842,83.4939,150115.0
2022-07-08 13:40:00,83.65,83.76,83.52,83.68,114520.0,83.5039,83.6137,83.3741,83.5338,114520.0
2022-07-08 13:50:00,83.7,83.72,83.5,83.56,99016.0,83.5538,83.5737,83.3541,83.414,99016.0
2022-07-08 14:00:00,83.56,83.74,83.48,83.69,80927.0,83.414,83.5937,83.3342,83.5438,80927.0
2022-07-08 14:10:00,83.7,83.89,83.67,83.87,73637.0,83.5538,83.7434,83.5238,83.7235,73637.0
2022-07-08 14:20:00,83.86,83.99,83.76,83.97,106879.0,83.7135,83.8433,83.6137,83.8233,106879.0
2022-07-08 14:30:00,83.97,84.15,83.93,84.07,173315.0,83.8233,84.003,83.7834,83.9231,173315.0
2022-07-08 14:40:00,84.09,84.39,84.04,84.08,139879.0,83.9431,84.2426,83.8932,83.9331,139879.0
2022-07-08 14:50:00,84.08,84.38,84.03,84.38,119077.0,83.9331,84.2326,83.8832,84.2326,119077.0
2022-07-08 15:00:00,84.37,84.37,84.07,84.1,146644.0,84.2226,84.2226,83.9231,83.9531,146644.0
2022-07-08 15:10:00,84.11,84.52,84.06,84.5,178389.0,83.9631,84.3723,83.9131,84.3524,178389.0
2022-07-08 15:20:00,84.49,84.51,84.22,84.48,127333.0,84.3424,84.3624,84.0729,84.3324,127333.0
2022-07-08 15:30:00,84.48,84.5,84.06,84.12,177690.0,84.3324,84.3524,83.9131,83.973,177690.0
2022-07-08 15:40:00,84.12,84.42,84.12,84.28,212462.0,83.973,84.2725,83.973,84.1328,212462.0
2022-07-08 15:50:00,84.27,84.63,84.18,84.43,565886.0,84.1228,84.4821,84.0329,84.2825,565886.0
2022-07-11 09:30:00,83.74,84.26,82.38,82.46,816305.0,83.5937,84.1128,82.2361,82.3159,816305.0
2022-07-11 09:40:00,82.46,83.23,82.38,82.85,542980.0,82.3159,83.0846,82.2361,82.7053,542980.0
2022-07-11 09:50:00,82.8,82.82,81.81,81.88,555591.0,82.6553,82.6753,81.6671,81.7369,555591.0
2022-07-11 10:00:00,81.84,82.35,81.57,82.1,506300.0,81.697,82.2061,81.4275,81.9566,506300.0
2022-07-11 10:10:00,82.12,82.4,81.61,81.63,222315.0,81.9765,82.256,81.4674,81.4874,222315.0
2022-07-11 10:20:00,81.66,81.88,81.28,81.82,173220.0,81.5173,81.7369,81.138,81.6771,173220.0
2022-07-11 10:30:00,81.78,82.19,81.64,81.89,110919.0,81.6371,82.0464,81.4974,81.7469,110919.0
2022-07-11 10:40:00,81.89,82.12,81.81,82.05,267441.0,81.7469,81.9765,81.6671,81.9067,267441.0
2022-07-11 10:50:00,82.06,82.14,81.7,81.71,110942.0,81.9166,81.9965,81.5573,81.5672,110942.0
2022-07-11 11:00:00,81.69,82.15,81.64,82.09,120441.0,81.5473,82.0065,81.4974,81.9466,120441.0
2022-07-11 11:10:00,82.09,82.14,81.97,82.08,120494.0,81.9466,81.9965,81.8268,81.9366,120494.0
2022-07-11 11:20:00,82.07,82.07,81.68,81.87,100037.0,81.9266,81.9266,81.5373,81.727,100037.0
2022-07-11 11:30:00,81.87,82.02,81.46,81.65,233824.0,81.727,81.8767,81.3177,81.5073,233824.0
2022-07-11 11:40:00,81.64,81.71,81.45,81.58,101729.0,81.4974,81.5672,81.3077,81.4375,101729.0
2022-07-11 11:50:00,81.58,81.67,81.41,81.63,86718.0,81.4375,81.5273,81.2678,81.4874,86718.0
2022-07-11 12:00:00,81.61,81.85,81.58,81.75,146904.0,81.4674,81.707,81.4375,81.6072,146904.0
2022-07-11 12:10:00,81.74,82.08,81.68,81.97,179753.0,81.5972,81.9366,81.5373,81.8268,179753.0
2022-07-11 12:20:00,81.99,82.01,81.74,81.82,53269.0,81.8468,81.8667,81.5972,81.6771,53269.0
2022-07-11 12:30:00,81.8,81.86,81.62,81.79,76321.0,81.6571,81.717,81.4774,81.6471,76321.0
2022-07-11 12:40:00,81.77,81.78,81.53,81.64,83906.0,81.6271,81.6371,81.3876,81.4974,83906.0
2022-07-11 12:50:00,81.66,81.78,81.6,81.74,70147.0,81.5173,81.6371,81.4574,81.5972,70147.0
2022-07-11 13:00:00,81.73,82.14,81.73,82.1,74993.0,81.5872,81.9965,81.5872,81.9566,74993.0
2022-07-11 13:10:00,82.1,82.1,81.72,81.72,70529.0,81.9566,81.9566,81.5772,81.5772,70529.0
2022-07-11 13:20:00,81.73,82.1,81.72,82.09,65615.0,81.5872,81.9566,81.5772,81.9466,65615.0
2022-07-11 13:30:00,82.07,82.13,81.97,82.12,114415.0,81.9266,81.9865,81.8268,81.9765,114415.0
2022-07-11 13:40:00,82.12,82.2,81.89,82.01,125133.0,81.9765,82.0564,81.7469,81.8667,125133.0
2022-07-11 13:50:00,82.02,82.17,81.98,82.15,47555.0,81.8767,82.0264,81.8368,82.0065,47555.0
2022-07-11 14:00:00,82.15,82.18,81.93,81.93,107465.0,82.0065,82.0364,81.7869,81.7869,107465.0
2022-07-11 14:10:00,81.92,82.13,81.83,82.06,102218.0,81.7769,81.9865,81.687,81.9166,102218.0
2022-07-11 14:20:00,82.06,82.11,81.91,82.03,59669.0,81.9166,81.9665,81.7669,81.8867,59669.0
2022-07-11 14:30:00,82.04,82.11,81.96,82.08,62906.0,81.8967,81.9665,81.8168,81.9366,62906.0
2022-07-11 14:40:00,82.06,82.31,82.05,82.17,101983.0,81.9166,82.1662,81.9067,82.0264,101983.0
2022-07-11 14:50:00,82.18,82.18,81.84,81.84,95723.0,82.0364,82.0364,81.697,81.697,95723.0
2022-07-11 15:00:00,81.85,81.93,81.62,81.65,106892.0,81.707,81.7869,81.4774,81.5073,106892.0
2022-07-11 15:10:00,81.64,81.73,81.47,81.55,102949.0,81.4974,81.5872,81.3277,81.4075,102949.0
2022-07-11 15:20:00,81.54,81.59,81.43,81.45,133501.0,81.3975,81.4475,81.2877,81.3077,133501.0
2022-07-11 15:30:00,81.44,81.56,81.13,81.17,208944.0,81.2977,81.4175,80.9883,81.0282,208944.0
2022-07-11 15:40:00,81.18,81.28,81.05,81.05,389810.0,81.0382,81.138,80.9084,80.9084,389810.0
2022-07-11 15:50:00,81.05,81.05,80.49,80.7,803264.0,80.9084,80.9084,80.3494,80.559,803264.0
2022-07-12 09:30:00,80.71,81.38,80.41,80.47,841215.0,80.569,81.2378,80.2695,80.3294,841215.0
2022-07-12 09:40:00,80.44,80.53,78.88,78.91,687296.0,80.2995,80.3893,78.7422,78.7721,687296.0
2022-07-12 09:50:00,78.88,79.38,78.52,78.54,576252.0,78.7422,79.2413,78.3828,78.4028,576252.0
2022-07-12 10:00:00,78.52,78.53,78.09,78.44,585643.0,78.3828,78.3928,77.9536,78.303,585643.0
2022-07-12 10:10:00,78.51,79.08,78.16,78.9,545508.0,78.3728,78.9418,78.0234,78.7622,545508.0
2022-07-12 10:20:00,78.91,79.36,78.66,79.34,582750.0,78.7721,79.2214,78.5226,79.2014,582750.0
2022-07-12 10:30:00,79.33,80.06,79.33,80.05,941789.0,79.1914,79.9201,79.1914,79.9101,941789.0
2022-07-12 10:40:00,80.05,80.18,79.6,79.67,359316.0,79.9101,80.0399,79.4609,79.5308,359316.0
2022-07-12 10:50:00,79.66,80.07,79.42,79.93,299425.0,79.5208,79.9301,79.2812,79.7904,299425.0
2022-07-12 11:00:00,79.95,80.23,79.83,80.2,224003.0,79.8103,80.0898,79.6905,80.0599,224003.0
2022-07-12 11:10:00,80.19,80.59,79.92,79.92,396146.0,80.0499,80.4492,79.7804,79.7804,396146.0
2022-07-12 11:20:00,79.9,80.36,79.87,80.21,173734.0,79.7604,80.2196,79.7305,80.0699,173734.0
2022-07-12 11:30:00,80.21,80.77,80.21,80.53,445165.0,80.0699,80.6289,80.0699,80.3893,445165.0
2022-07-12 11:40:00,80.52,80.7,80.2,80.62,131871.0,80.3793,80.559,80.0599,80.4791,131871.0
2022-07-12 11:50:00,80.64,81.13,80.5,81.13,272673.0,80.4991,80.9883,80.3594,80.9883,272673.0
2022-07-12 12:00:00,81.11,81.32,80.96,80.96,197417.0,80.9683,81.1779,80.8186,80.8186,197417.0
2022-07-12 12:10:00,80.97,81.5,80.95,81.39,195161.0,80.8285,81.3576,80.8086,81.2478,195161.0
2022-07-12 12:20:00,81.4,81.8,81.3,81.76,216077.0,81.2578,81.6571,81.158,81.6172,216077.0
2022-07-12 12:30:00,81.77,82.06,81.75,82.01,367758.0,81.6271,81.9166,81.6072,81.8667,367758.0
2022-07-12 12:40:00,82.0,82.21,81.87,82.03,213064.0,81.8567,82.0664,81.727,81.8867,213064.0
2022-07-12 12:50:00,82.02,82.34,81.82,82.22,291845.0,81.8767,82.1961,81.6771,82.0764,291845.0
2022-07-12 13:00:00,82.23,82.47,81.8,81.84,328368.0,82.0863,82.3259,81.6571,81.697,328368.0
2022-07-12 13:10:00,81.84,82.17,81.8,82.13,197055.0,81.697,82.0264,81.6571,81.9865,197055.0
2022-07-12 13:20:00,82.13,82.14,81.8,81.98,159204.0,81.9865,81.9965,81.6571,81.8368,159204.0
2022-07-12 13:30:00,81.99,82.25,81.95,82.09,134176.0,81.8468,82.1063,81.8068,81.9466,134176.0
2022-07-12 13:40:00,82.08,82.29,82.04,82.24,84921.0,81.9366,82.1462,81.8967,82.0963,84921.0
2022-07-12 13:50:00,82.23,82.37,82.16,82.3,185759.0,82.0863,82.2261,82.0165,82.1562,185759.0
2022-07-12 14:00:00,82.3,82.34,81.84,81.91,113578.0,82.1562,82.1961,81.697,81.7669,113578.0
2022-07-12 14:10:00,81.93,82.21,81.89,82.05,50718.0,81.7869,82.0664,81.7469,81.9067,50718.0
2022-07-12 14:20:00,82.04,82.14,81.98,82.11,80359.0,81.8967,81.9965,81.8368,81.9665,80359.0
2022-07-12 14:30:00,82.12,82.15,81.93,82.12,92632.0,81.9765,82.0065,81.7869,81.9765,92632.0
2022-07-12 14:40:00,82.12,82.13,81.82,81.99,135232.0,81.9765,81.9865,81.6771,81.8468,135232.0
2022-07-12 14:50:00,82.0,82.0,81.57,81.6,122575.0,81.8567,81.8567,81.4275,81.4574,122575.0
2022-07-12 15:00:00,81.58,81.6,81.14,81.16,151240.0,81.4375,81.4574,80.9982,81.0182,151240.0
2022-07-12 15:10:00,81.16,81.62,81.16,81.51,135672.0,81.0182,81.4774,81.0182,81.3676,135672.0
2022-07-12 15:20:00,81.51,81.64,81.34,81.51,234322.0,81.3676,81.4974,81.1979,81.3676,234322.0
2022-07-12 15:30:00,81.51,81.54,81.16,81.25,186300.0,81.3676,81.3975,81.0182,81.108,186300.0
2022-07-12 15:40:00,81.25,81.64,81.14,81.63,308359.0,81.108,81.4974,80.9982,81.4874,308359.0
2022-07-12 15:50:00,81.63,82.16,81.55,81.87,639960.0,81.4874,82.0165,81.4075,81.727,639960.0
2022-07-13 09:30:00,79.96,81.7,79.68,81.67,786054.0,79.8203,81.5573,79.5408,81.5273,786054.0
2022-07-13 09:40:00,81.7,83.23,81.44,83.23,755081.0,81.5573,83.0846,81.2977,83.0846,755081.0
2022-07-13 09:50:00,83.24,83.38,82.54,82.84,699859.0,83.0946,83.2343,82.3958,82.6953,699859.0
2022-07-13 10:00:00,82.8,82.92,82.23,82.35,358565.0,82.6553,82.7751,82.0863,82.2061,358565.0
2022-07-13 10:10:00,82.29,82.86,82.12,82.2,338794.0,82.1462,82.7152,81.9765,82.0564,338794.0
2022-07-13 10:20:00,82.17,83.22,82.05,83.2,187336.0,82.0264,83.0746,81.9067,83.0546,187336.0
2022-07-13 10:30:00,83.2,83.91,83.01,83.75,706464.0,83.0546,83.7634,82.865,83.6037,706464.0
2022-07-13 10:40:00,83.76,83.92,83.32,83.33,421749.0,83.6137,83.7734,83.1744,83.1844,421749.0
2022-07-13 10:50:00,83.34,83.62,83.05,83.52,225311.0,83.1944,83.4739,82.9049,83.3741,225311.0
2022-07-13 11:00:00,83.54,83.78,83.2,83.54,195209.0,83.394,83.6336,83.0546,83.394,195209.0
2022-07-13 11:10:00,83.52,83.66,83.15,83.24,122739.0,83.3741,83.5138,83.0047,83.0946,122739.0
2022-07-13 11:20:00,83.25,83.55,82.89,82.9,144946.0,83.1046,83.404,82.7452,82.7552,144946.0
2022-07-13 11:30:00,82.91,83.0,82.55,82.8,192125.0,82.7651,82.855,82.4058,82.6553,192125.0
2022-07-13 11:40:00,82.83,82.95,82.48,82.56,82049.0,82.6853,82.8051,82.3359,82.4158,82049.0
2022-07-13 11:50:00,82.57,82.8,82.52,82.72,176168.0,82.4257,82.6553,82.3758,82.5755,176168.0
2022-07-13 12:00:00,82.7,83.08,82.67,83.03,109781.0,82.5555,82.9349,82.5256,82.8849,109781.0
2022-07-13 12:10:00,83.02,83.07,82.66,82.79,145599.0,82.875,82.9249,82.5156,82.6454,145599.0
2022-07-13 12:20:00,82.79,83.05,82.64,83.02,105756.0,82.6454,82.9049,82.4956,82.875,105756.0
2022-07-13 12:30:00,83.05,83.12,82.87,82.99,120965.0,82.9049,82.9748,82.7252,82.845,120965.0
2022-07-13 12:40:00,83.02,83.04,82.79,82.99,100695.0,82.875,82.8949,82.6454,82.845,100695.0
2022-07-13 12:50:00,82.96,83.39,82.92,83.39,142439.0,82.8151,83.2443,82.7751,83.2443,142439.0
2022-07-13 13:00:00,83.39,83.61,83.3,83.53,270727.0,83.2443,83.4639,83.1545,83.3841,270727.0
2022-07-13 13:10:00,83.51,83.69,83.39,83.42,190027.0,83.3641,83.5438,83.2443,83.2743,190027.0
2022-07-13 13:20:00,83.43,83.82,83.42,83.8,197376.0,83.2842,83.6736,83.2743,83.6536,197376.0
2022-07-13 13:30:00,83.79,83.79,83.39,83.42,117290.0,83.6436,83.6436,83.2443,83.2743,117290.0
2022-07-13 13:40:00,83.42,83.87,83.4,83.78,160232.0,83.2743,83.7235,83.2543,83.6336,160232.0
2022-07-13 13:50:00,83.79,83.88,83.69,83.75,131582.0,83.6436,83.7335,83.5438,83.6037,131582.0
2022-07-13 14:00:00,83.74,83.74,82.98,83.32,242398.0,83.5937,83.5937,82.835,83.1744,242398.0
2022-07-13 14:10:00,83.33,83.61,83.31,83.58,120321.0,83.1844,83.4639,83.1644,83.434,120321.0
2022-07-13 14:20:00,83.58,83.81,83.51,83.74,153139.0,83.434,83.6636,83.3641,83.5937,153139.0
2022-07-13 14:30:00,83.74,83.78,83.55,83.78,147018.0,83.5937,83.6336,83.404,83.6336,147018.0
2022-07-13 14:40:00,83.79,84.04,83.74,83.8,234467.0,83.6436,83.8932,83.5937,83.6536,234467.0
2022-07-13 14:50:00,83.8,83.92,83.55,83.83,163009.0,83.6536,83.7734,83.404,83.6835,163009.0
2022-07-13 15:00:00,83.86,83.88,83.45,83.5,232930.0,83.7135,83.7335,83.3042,83.3541,232930.0
2022-07-13 15:10:00,83.49,83.87,83.45,83.75,168413.0,83.3441,83.7235,83.3042,83.6037,168413.0
2022-07-13 15:20:00,83.74,83.8,83.32,83.33,151261.0,83.5937,83.6536,83.1744,83.1844,151261.0
2022-07-13 15:30:00,83.32,83.37,82.86,83.13,407306.0,83.1744,83.2243,82.7152,82.9848,407306.0
2022-07-13 15:40:00,83.12,83.31,82.92,83.2,304115.0,82.9748,83.1644,82.7751,83.0546,304115.0
2022-07-13 15:50:00,83.2,83.52,83.11,83.21,563356.0,83.0546,83.3741,82.9648,83.0646,563356.0
2022-07-14 09:30:00,82.33,82.92,81.3,81.48,622055.0,82.1862,82.7751,81.158,81.3376,622055.0
2022-07-14 09:40:00,81.49,82.16,81.3,82.03,630284.0,81.3476,82.0165,81.158,81.8867,630284.0
2022-07-14 09:50:00,82.01,82.16,81.35,81.39,437907.0,81.8667,82.0165,81.2079,81.2478,437907.0
2022-07-14 10:00:00,81.37,81.44,80.86,81.01,369862.0,81.2278,81.2977,80.7187,80.8685,369862.0
2022-07-14 10:10:00,80.98,81.46,80.87,81.34,306234.0,80.8385,81.3177,80.7287,81.1979,306234.0
2022-07-14 10:20:00,81.34,81.8,81.34,81.5,127436.0,81.1979,81.6571,81.1979,81.3576,127436.0
2022-07-14 10:30:00,81.51,81.58,81.05,81.05,148784.0,81.3676,81.4375,80.9084,80.9084,148784.0
2022-07-14 10:40:00,81.03,81.3,80.91,81.03,231760.0,80.8884,81.158,80.7686,80.8884,231760.0
2022-07-14 10:50:00,81.0,81.34,80.95,81.2,102426.0,80.8585,81.1979,80.8086,81.0581,102426.0
2022-07-14 11:00:00,81.2,81.65,81.15,81.64,136314.0,81.0581,81.5073,81.0082,81.4974,136314.0
2022-07-14 11:10:00,81.61,81.74,81.38,81.56,142547.0,81.4674,81.5972,81.2378,81.4175,142547.0
2022-07-14 11:20:00,81.57,81.77,81.31,81.38,191712.0,81.4275,81.6271,81.1679,81.2378,191712.0
2022-07-14 11:30:00,81.37,81.45,81.24,81.34,117470.0,81.2278,81.3077,81.0981,81.1979,117470.0
2022-07-14 11:40:00,81.39,81.75,81.34,81.53,162314.0,81.2478,81.6072,81.1979,81.3876,162314.0
2022-07-14 11:50:00,81.48,81.59,81.37,81.57,314979.0,81.3376,81.4475,81.2278,81.4275,314979.0
2022-07-14 12:00:00,81.58,81.67,81.28,81.41,190579.0,81.4375,81.5273,81.138,81.2678,190579.0
2022-07-14 12:10:00,81.42,81.46,81.27,81.38,90317.0,81.2778,81.3177,81.128,81.2378,90317.0
2022-07-14 12:20:00,81.34,81.42,80.76,80.79,130037.0,81.1979,81.2778,80.6189,80.6489,130037.0
2022-07-14 12:30:00,80.78,81.05,80.75,80.99,118164.0,80.6389,80.9084,80.6089,80.8485,118164.0
2022-07-14 12:40:00,80.98,81.12,80.77,80.8,147974.0,80.8385,80.9783,80.6289,80.6588,147974.0
2022-07-14 12:50:00,80.8,81.0,80.77,80.99,90512.0,80.6588,80.8585,80.6289,80.8485,90512.0
2022-07-14 13:00:00,80.99,81.0,80.74,80.83,137276.0,80.8485,80.8585,80.5989,80.6888,137276.0
2022-07-14 13:10:00,80.8,80.93,80.63,80.9,278622.0,80.6588,80.7886,80.4891,80.7587,278622.0
2022-07-14 13:20:00,80.9,81.18,80.8,81.14,101346.0,80.7587,81.0382,80.6588,80.9982,101346.0
2022-07-14 13:30:00,81.14,81.18,80.89,81.04,116905.0,80.9982,81.0382,80.7487,80.8984,116905.0
2022-07-14 13:40:00,81.05,81.31,81.02,81.26,104238.0,80.9084,81.1679,80.8784,81.118,104238.0
2022-07-14 13:50:00,81.26,81.31,81.0,81.08,152482.0,81.118,81.1679,80.8585,80.9383,152482.0
2022-07-14 14:00:00,81.08,81.29,81.04,81.25,100872.0,80.9383,81.148,80.8984,81.108,100872.0
2022-07-14 14:10:00,81.24,81.5,81.1,81.48,217391.0,81.0981,81.3576,80.9583,81.3376,217391.0
2022-07-14 14:20:00,81.49,81.79,81.4,81.73,326583.0,81.3476,81.6471,81.2578,81.5872,326583.0
2022-07-14 14:30:00,81.74,82.15,81.64,82.09,156295.0,81.5972,82.0065,81.4974,81.9466,156295.0
2022-07-14 14:40:00,82.07,82.07,81.67,81.83,112862.0,81.9266,81.9266,81.5273,81.687,112862.0
2022-07-14 14:50:00,81.81,81.96,81.63,81.93,194073.0,81.6671,81.8168,81.4874,81.7869,194073.0
2022-07-14 15:00:00,81.92,82.0,81.76,81.81,128018.0,81.7769,81.8567,81.6172,81.6671,128018.0
2022-07-14 15:10:00,81.82,82.0,81.63,81.99,255493.0,81.6771,81.8567,81.4874,81.8468,255493.0
2022-07-14 15:20:00,81.99,82.15,81.89,82.03,205208.0,81.8468,82.0065,81.7469,81.8867,205208.0
2022-07-14 15:30:00,82.1,82.15,81.56,81.58,232780.0,81.9566,82.0065,81.4175,81.4375,232780.0
2022-07-14 15:40:00,81.58,81.67,81.23,81.37,428465.0,81.4375,81.5273,81.0881,81.2278,428465.0
2022-07-14 15:50:00,81.38,81.49,81.26,81.32,474934.0,81.2378,81.3476,81.118,81.1779,474934.0
2022-07-15 09:30:00,82.37,82.62,81.23,81.29,632451.0,82.2261,82.4757,81.0881,81.148,632451.0
2022-07-15 09:40:00,81.32,81.47,80.7,80.91,440365.0,81.1779,81.3277,80.559,80.7686,440365.0
2022-07-15 09:50:00,80.91,81.09,80.17,80.55,296178.0,80.7686,80.9483,80.0299,80.4093,296178.0
2022-07-15 10:00:00,80.56,81.31,80.44,80.55,354764.0,80.4193,81.1679,80.2995,80.4093,354764.0
2022-07-15 10:10:00,80.54,80.74,80.13,80.15,276935.0,80.3993,80.5989,79.99,80.01,276935.0
2022-07-15 10:20:00,80.18,80.74,79.73,80.73,268691.0,80.0399,80.5989,79.5907,80.589,268691.0
2022-07-15 10:30:00,80.73,81.1,80.51,80.9,150486.0,80.589,80.9583,80.3693,80.7587,150486.0
2022-07-15 10:40:00,80.93,80.93,80.44,80.66,178680.0,80.7886,80.7886,80.2995,80.5191,178680.0
2022-07-15 10:50:00,80.66,80.85,80.47,80.7,73224.0,80.5191,80.7087,80.3294,80.559,73224.0
2022-07-15 11:00:00,80.73,80.89,80.66,80.83,84759.0,80.589,80.7487,80.5191,80.6888,84759.0
2022-07-15 11:10:00,80.85,81.24,80.85,81.18,192748.0,80.7087,81.0981,80.7087,81.0382,192748.0
2022-07-15 11:20:00,81.21,81.26,80.89,80.89,94200.0,81.0681,81.118,80.7487,80.7487,94200.0
2022-07-15 11:30:00,80.9,81.28,80.9,81.12,76816.0,80.7587,81.138,80.7587,80.9783,76816.0
2022-07-15 11:40:00,81.11,81.3,81.04,81.24,93506.0,80.9683,81.158,80.8984,81.0981,93506.0
2022-07-15 11:50:00,81.2,81.49,81.1,81.46,79166.0,81.0581,81.3476,80.9583,81.3177,79166.0
2022-07-15 12:00:00,81.46,81.8,81.37,81.5,246964.0,81.3177,81.6571,81.2278,81.3576,246964.0
2022-07-15 12:10:00,81.48,81.77,81.45,81.65,164343.0,81.3376,81.6271,81.3077,81.5073,164343.0
2022-07-15 12:20:00,81.66,81.9,81.62,81.84,72859.0,81.5173,81.7569,81.4774,81.697,72859.0
2022-07-15 12:30:00,81.86,81.92,81.5,81.54,414567.0,81.717,81.7769,81.3576,81.3975,414567.0
2022-07-15 12:40:00,81.52,81.8,81.46,81.68,153064.0,81.3776,81.6571,81.3177,81.5373,153064.0
2022-07-15 12:50:00,81.68,81.78,81.62,81.73,68610.0,81.5373,81.6371,81.4774,81.5872,68610.0
2022-07-15 13:00:00,81.72,82.03,81.72,82.01,114493.0,81.5772,81.8867,81.5772,81.8667,114493.0
2022-07-15 13:10:00,82.02,82.07,81.87,82.03,80886.0,81.8767,81.9266,81.727,81.8867,80886.0
2022-07-15 13:20:00,82.03,82.09,81.91,82.04,88772.0,81.8867,81.9466,81.7669,81.8967,88772.0
2022-07-15 13:30:00,82.03,82.05,81.92,82.01,68805.0,81.8867,81.9067,81.7769,81.8667,68805.0
2022-07-15 13:40:00,82.0,82.07,81.93,81.98,85976.0,81.8567,81.9266,81.7869,81.8368,85976.0
2022-07-15 13:50:00,81.97,82.12,81.94,82.06,126365.0,81.8268,81.9765,81.7968,81.9166,126365.0
2022-07-15 14:00:00,82.09,82.14,81.79,81.95,140814.0,81.9466,81.9965,81.6471,81.8068,140814.0
2022-07-15 14:10:00,81.95,81.98,81.82,81.94,84040.0,81.8068,81.8368,81.6771,81.7968,84040.0
2022-07-15 14:20:00,81.94,81.99,81.68,81.99,146018.0,81.7968,81.8468,81.5373,81.8468,146018.0
2022-07-15 14:30:00,81.97,82.0,81.88,81.91,82016.0,81.8268,81.8567,81.7369,81.7669,82016.0
2022-07-15 14:40:00,81.92,82.06,81.84,82.06,88229.0,81.7769,81.9166,81.697,81.9166,88229.0
2022-07-15 14:50:00,82.06,82.17,81.88,81.98,101697.0,81.9166,82.0264,81.7369,81.8368,101697.0
2022-07-15 15:00:00,81.94,81.95,81.58,81.75,86529.0,81.7968,81.8068,81.4375,81.6072,86529.0
2022-07-15 15:10:00,81.76,81.96,81.68,81.79,172147.0,81.6172,81.8168,81.5373,81.6471,172147.0
2022-07-15 15:20:00,81.79,81.95,81.69,81.93,104195.0,81.6471,81.8068,81.5473,81.7869,104195.0
2022-07-15 15:30:00,81.94,82.12,81.82,81.95,337428.0,81.7968,81.9765,81.6771,81.8068,337428.0
2022-07-15 15:40:00,81.94,82.03,81.81,81.84,198689.0,81.7968,81.8867,81.6671,81.697,198689.0
2022-07-15 15:50:00,81.84,82.44,81.84,82.37,847787.0,81.697,82.296,81.697,82.2261,847787.0
2022-07-18 09:30:00,83.19,84.62,82.84,83.53,777068.0,83.0447,84.4722,82.6953,83.3841,777068.0
2022-07-18 09:40:00,83.52,84.17,83.37,83.71,404602.0,83.3741,84.0229,83.2243,83.5638,404602.0
2022-07-18 09:50:00,83.68,84.06,83.19,83.33,264723.0,83.5338,83.9131,83.0447,83.1844,264723.0
2022-07-18 10:00:00,83.35,83.42,82.8,83.38,250517.0,83.2044,83.2743,82.6553,83.2343,250517.0
2022-07-18 10:10:00,83.39,83.49,82.99,83.34,201737.0,83.2443,83.3441,82.845,83.1944,201737.0
2022-07-18 10:20:00,83.33,83.66,83.27,83.53,175043.0,83.1844,83.5138,83.1245,83.3841,175043.0
2022-07-18 10:30:00,83.52,83.8,83.35,83.55,148860.0,83.3741,83.6536,83.2044,83.404,148860.0
2022-07-18 10:40:00,83.55,83.59,82.81,82.97,198976.0,83.404,83.444,82.6653,82.825,198976.0
2022-07-18 10:50:00,82.98,83.22,82.89,83.15,105606.0,82.835,83.0746,82.7452,83.0047,105606.0
2022-07-18 11:00:00,83.14,83.18,82.91,82.98,76659.0,82.9947,83.0347,82.7651,82.835,76659.0
2022-07-18 11:10:00,82.97,82.99,82.67,82.72,97716.0,82.825,82.845,82.5256,82.5755,97716.0
2022-07-18 11:20:00,82.73,82.93,82.59,82.8,107924.0,82.5855,82.7851,82.4457,82.6553,107924.0
2022-07-18 11:30:00,82.82,83.23,82.82,83.18,97729.0,82.6753,83.0846,82.6753,83.0347,97729.0
2022-07-18 11:40:00,83.17,83.19,82.87,83.05,101512.0,83.0247,83.0447,82.7252,82.9049,101512.0
2022-07-18 11:50:00,83.05,83.05,82.62,82.62,88675.0,82.9049,82.9049,82.4757,82.4757,88675.0
2022-07-18 12:00:00,82.64,82.75,82.35,82.45,117193.0,82.4956,82.6054,82.2061,82.306,117193.0
2022-07-18 12:10:00,82.46,82.82,82.46,82.78,49773.0,82.3159,82.6753,82.3159,82.6354,49773.0
2022-07-18 12:20:00,82.79,83.06,82.74,82.77,122892.0,82.6454,82.9149,82.5954,82.6254,122892.0
2022-07-18 12:30:00,82.75,82.76,82.44,82.5,60148.0,82.6054,82.6154,82.296,82.3559,60148.0
2022-07-18 12:40:00,82.51,82.63,82.4,82.4,108802.0,82.3658,82.4856,82.256,82.256,108802.0
2022-07-18 12:50:00,82.39,82.39,81.93,82.04,288921.0,82.2461,82.2461,81.7869,81.8967,288921.0
2022-07-18 13:00:00,82.04,82.15,81.96,81.97,86173.0,81.8967,82.0065,81.8168,81.8268,86173.0
2022-07-18 13:10:00,81.96,81.97,81.55,81.57,232932.0,81.8168,81.8268,81.4075,81.4275,232932.0
2022-07-18 13:20:00,81.56,81.76,81.49,81.66,139415.0,81.4175,81.6172,81.3476,81.5173,139415.0
2022-07-18 13:30:00,81.69,81.71,81.37,81.47,126340.0,81.5473,81.5672,81.2278,81.3277,126340.0
2022-07-18 13:40:00,81.48,81.57,81.15,81.19,143017.0,81.3376,81.4275,81.0082,81.0482,143017.0
2022-07-18 13:50:00,81.2,81.26,80.81,81.04,211750.0,81.0581,81.118,80.6688,80.8984,211750.0
2022-07-18 14:00:00,81.03,81.09,80.82,80.98,127742.0,80.8884,80.9483,80.6788,80.8385,127742.0
2022-07-18 14:10:00,80.93,81.37,80.82,81.25,190473.0,80.7886,81.2278,80.6788,81.108,190473.0
2022-07-18 14:20:00,81.24,81.24,80.78,80.84,155365.0,81.0981,81.0981,80.6389,80.6988,155365.0
2022-07-18 14:30:00,80.84,81.2,80.8,80.94,175244.0,80.6988,81.0581,80.6588,80.7986,175244.0
2022-07-18 14:40:00,80.95,81.05,80.48,80.54,236764.0,80.8086,80.9084,80.3394,80.3993,236764.0
2022-07-18 14:50:00,80.55,80.55,80.21,80.39,157022.0,80.4093,80.4093,80.0699,80.2496,157022.0
2022-07-18 15:00:00,80.39,80.39,80.03,80.17,154673.0,80.2496,80.2496,79.8902,80.0299,154673.0
2022-07-18 15:10:00,80.18,80.2,79.95,80.14,183648.0,80.0399,80.0599,79.8103,80.0,183648.0
2022-07-18 15:20:00,80.14,80.26,79.76,79.77,333829.0,80.0,80.1198,79.6207,79.6306,333829.0
2022-07-18 15:30:00,79.79,79.92,79.38,79.41,361701.0,79.6506,79.7804,79.2413,79.2713,361701.0
2022-07-18 15:40:00,79.42,79.64,79.38,79.47,442143.0,79.2812,79.5009,79.2413,79.3312,442143.0
2022-07-18 15:50:00,79.46,79.88,79.29,79.75,861409.0,79.3212,79.7404,79.1515,79.6107,861409.0
2022-07-19 09:30:00,81.02,81.53,80.38,80.73,567785.0,80.8784,81.3876,80.2396,80.589,567785.0
2022-07-19 09:40:00,80.76,80.88,80.05,80.44,403121.0,80.6189,80.7387,79.9101,80.2995,403121.0
2022-07-19 09:50:00,80.42,81.94,80.42,81.68,432264.0,80.2795,81.7968,80.2795,81.5373,432264.0
2022-07-19 10:00:00,81.71,81.89,81.23,81.49,349890.0,81.5672,81.7469,81.0881,81.3476,349890.0
2022-07-19 10:10:00,81.45,81.79,81.29,81.56,183032.0,81.3077,81.6471,81.148,81.4175,183032.0
2022-07-19 10:20:00,81.53,81.83,81.34,81.78,206977.0,81.3876,81.687,81.1979,81.6371,206977.0
2022-07-19 10:30:00,81.77,82.39,81.69,82.32,430469.0,81.6271,82.2461,81.5473,82.1762,430469.0
2022-07-19 10:40:00,82.32,82.79,82.26,82.75,379008.0,82.1762,82.6454,82.1163,82.6054,379008.0
2022-07-19 10:50:00,82.75,82.95,82.49,82.71,263071.0,82.6054,82.8051,82.3459,82.5655,263071.0
2022-07-19 11:00:00,82.73,83.05,82.69,82.77,257972.0,82.5855,82.9049,82.5455,82.6254,257972.0
2022-07-19 11:10:00,82.78,83.1,82.67,83.0,323801.0,82.6354,82.9548,82.5256,82.855,323801.0
2022-07-19 11:20:00,83.01,83.28,82.85,83.22,261298.0,82.865,83.1345,82.7053,83.0746,261298.0
2022-07-19 11:30:00,83.22,83.36,83.06,83.21,258398.0,83.0746,83.2144,82.9149,83.0646,258398.0
2022-07-19 11:40:00,83.21,83.34,83.09,83.23,169602.0,83.0646,83.1944,82.9448,83.0846,169602.0
2022-07-19 11:50:00,83.23,83.46,83.16,83.41,268148.0,83.0846,83.3142,83.0147,83.2643,268148.0
2022-07-19 12:00:00,83.4,83.46,83.0,83.21,297605.0,83.2543,83.3142,82.855,83.0646,297605.0
2022-07-19 12:10:00,83.22,83.28,83.04,83.13,121826.0,83.0746,83.1345,82.8949,82.9848,121826.0
2022-07-19 12:20:00,83.13,83.13,82.95,83.05,82822.0,82.9848,82.9848,82.8051,82.9049,82822.0
2022-07-19 12:30:00,83.04,83.13,82.65,82.8,176875.0,82.8949,82.9848,82.5056,82.6553,176875.0
2022-07-19 12:40:00,82.8,82.84,82.64,82.67,174544.0,82.6553,82.6953,82.4956,82.5256,174544.0
2022-07-19 12:50:00,82.67,82.84,82.62,82.76,85362.0,82.5256,82.6953,82.4757,82.6154,85362.0
2022-07-19 13:00:00,82.76,82.86,82.61,82.63,118277.0,82.6154,82.7152,82.4657,82.4856,118277.0
2022-07-19 13:10:00,82.64,82.65,82.47,82.54,110274.0,82.4956,82.5056,82.3259,82.3958,110274.0
2022-07-19 13:20:00,82.53,82.66,82.34,82.56,151300.0,82.3858,82.5156,82.1961,82.4158,151300.0
2022-07-19 13:30:00,82.56,82.85,82.53,82.7,143524.0,82.4158,82.7053,82.3858,82.5555,143524.0
2022-07-19 13:40:00,82.7,83.1,82.69,83.07,195606.0,82.5555,82.9548,82.5455,82.9249,195606.0
2022-07-19 13:50:00,83.07,83.16,82.99,83.06,105776.0,82.9249,83.0147,82.845,82.9149,105776.0
2022-07-19 14:00:00,83.05,83.23,83.0,83.14,193059.0,82.9049,83.0846,82.855,82.9947,193059.0
2022-07-19 14:10:00,83.13,83.23,82.95,82.95,172170.0,82.9848,83.0846,82.8051,82.8051,172170.0
2022-07-19 14:20:00,82.96,82.99,82.61,82.68,108088.0,82.8151,82.845,82.4657,82.5355,108088.0
2022-07-19 14:30:00,82.68,82.83,82.67,82.77,95512.0,82.5355,82.6853,82.5256,82.6254,95512.0
2022-07-19 14:40:00,82.77,82.91,82.56,82.62,169513.0,82.6254,82.7651,82.4158,82.4757,169513.0
2022-07-19 14:50:00,82.61,82.84,82.54,82.77,249505.0,82.4657,82.6953,82.3958,82.6254,249505.0
2022-07-19 15:00:00,82.77,82.94,82.58,82.92,122529.0,82.6254,82.7951,82.4357,82.7751,122529.0
2022-07-19 15:10:00,82.91,83.22,82.88,83.21,123958.0,82.7651,83.0746,82.7352,83.0646,123958.0
2022-07-19 15:20:00,83.22,83.26,82.91,82.93,101893.0,83.0746,83.1145,82.7651,82.7851,101893.0
2022-07-19 15:30:00,82.93,83.06,82.81,83.04,370324.0,82.7851,82.9149,82.6653,82.8949,370324.0
2022-07-19 15:40:00,83.03,83.17,82.94,82.94,441005.0,82.8849,83.0247,82.7951,82.7951,441005.0
2022-07-19 15:50:00,82.94,83.44,82.94,83.3,889150.0,82.7951,83.2942,82.7951,83.1545,889150.0
2022-07-20 09:30:00,83.45,85.1,83.38,84.8,774314.0,83.3042,84.9513,83.2343,84.6518,774314.0
2022-07-20 09:40:00,84.74,85.93,84.74,85.84,756933.0,84.592,85.7799,84.592,85.69,756933.0
2022-07-20 09:50:00,85.85,85.86,84.77,85.1,470300.0,85.7,85.71,84.6219,84.9513,470300.0
2022-07-20 10:00:00,85.09,85.86,85.08,85.78,447698.0,84.9413,85.71,84.9314,85.6301,447698.0
2022-07-20 10:10:00,85.77,86.25,85.64,86.13,564736.0,85.6202,86.0993,85.4904,85.9795,564736.0
2022-07-20 10:20:00,86.14,86.38,86.09,86.38,429626.0,85.9895,86.2291,85.9396,86.2291,429626.0
2022-07-20 10:30:00,86.37,86.4,85.98,86.38,287705.0,86.2191,86.2491,85.8298,86.2291,287705.0
2022-07-20 10:40:00,86.39,86.41,86.04,86.31,404774.0,86.2391,86.259,85.8897,86.1592,404774.0
2022-07-20 10:50:00,86.32,86.41,86.0,86.14,414121.0,86.1692,86.259,85.8497,85.9895,414121.0
2022-07-20 11:00:00,86.13,86.2,85.78,85.82,308953.0,85.9795,86.0494,85.6301,85.6701,308953.0
2022-07-20 11:10:00,85.83,85.97,85.53,85.66,287140.0,85.68,85.8198,85.3806,85.5103,287140.0
2022-07-20 11:20:00,85.64,85.85,85.47,85.69,361529.0,85.4904,85.7,85.3207,85.5403,361529.0
2022-07-20 11:30:00,85.7,85.71,85.31,85.51,224931.0,85.5503,85.5603,85.161,85.3606,224931.0
2022-07-20 11:40:00,85.5,85.55,85.31,85.32,236216.0,85.3506,85.4005,85.161,85.1709,236216.0
2022-07-20 11:50:00,85.32,85.55,85.31,85.51,257319.0,85.1709,85.4005,85.161,85.3606,257319.0
2022-07-20 12:00:00,85.52,85.82,85.43,85.52,360450.0,85.3706,85.6701,85.2807,85.3706,360450.0
2022-07-20 12:10:00,85.51,85.56,85.19,85.22,201415.0,85.3606,85.4105,85.0412,85.0711,201415.0
2022-07-20 12:20:00,85.26,85.26,84.95,84.96,244668.0,85.111,85.111,84.8016,84.8116,244668.0
2022-07-20 12:30:00,84.96,85.26,84.95,85.21,136199.0,84.8116,85.111,84.8016,85.0611,136199.0
2022-07-20 12:40:00,85.2,85.2,84.2,84.26,344318.0,85.0511,85.0511,84.0529,84.1128,344318.0
2022-07-20 12:50:00,84.25,84.65,84.19,84.5,210218.0,84.1028,84.5021,84.0429,84.3524,210218.0
2022-07-20 13:00:00,84.47,84.52,83.27,83.4,612573.0,84.3224,84.3723,83.1245,83.2543,612573.0
2022-07-20 13:10:00,83.4,83.5,82.96,83.44,405336.0,83.2543,83.3541,82.8151,83.2942,405336.0
2022-07-20 13:20:00,83.47,83.8,83.23,83.79,149287.0,83.3242,83.6536,83.0846,83.6436,149287.0
2022-07-20 13:30:00,83.77,84.16,83.72,84.03,240062.0,83.6236,84.013,83.5737,83.8832,240062.0
2022-07-20 13:40:00,84.03,84.1,83.52,83.56,148443.0,83.8832,83.9531,83.3741,83.414,148443.0
2022-07-20 13:50:00,83.55,83.81,83.35,83.37,162440.0,83.404,83.6636,83.2044,83.2243,162440.0
2022-07-20 14:00:00,83.36,83.61,83.35,83.6,185284.0,83.2144,83.4639,83.2044,83.4539,185284.0
2022-07-20 14:10:00,83.61,83.68,83.42,83.68,139125.0,83.4639,83.5338,83.2743,83.5338,139125.0
2022-07-20 14:20:00,83.69,84.03,83.62,83.83,179786.0,83.5438,83.8832,83.4739,83.6835,179786.0
2022-07-20 14:30:00,83.83,84.12,83.78,84.03,145386.0,83.6835,83.973,83.6336,83.8832,145386.0
2022-07-20 14:40:00,84.01,84.31,83.88,84.31,122028.0,83.8632,84.1627,83.7335,84.1627,122028.0
2022-07-20 14:50:00,84.26,84.26,83.87,84.05,165984.0,84.1128,84.1128,83.7235,83.9032,165984.0
2022-07-20 15:00:00,84.05,84.5,84.0,84.39,159349.0,83.9032,84.3524,83.8532,84.2426,159349.0
2022-07-20 15:10:00,84.37,84.72,84.37,84.7,144524.0,84.2226,84.572,84.2226,84.552,144524.0
2022-07-20 15:20:00,84.71,84.87,84.63,84.83,115036.0,84.562,84.7217,84.4821,84.6818,115036.0
2022-07-20 15:30:00,84.82,84.85,84.32,84.33,184763.0,84.6718,84.7018,84.1727,84.1827,184763.0
2022-07-20 15:40:00,84.33,84.61,84.33,84.36,282328.0,84.1827,84.4622,84.1827,84.2126,282328.0
2022-07-20 15:50:00,84.34,84.74,84.3,84.52,613155.0,84.1926,84.592,84.1527,84.3723,613155.0
2022-07-21 09:30:00,84.43,85.04,83.97,84.96,479411.0,84.2825,84.8914,83.8233,84.8116,479411.0
2022-07-21 09:40:00,84.95,85.15,84.42,84.85,254088.0,84.8016,85.0012,84.2725,84.7018,254088.0
2022-07-21 09:50:00,84.83,84.99,84.3,84.44,293728.0,84.6818,84.8415,84.1527,84.2925,293728.0
2022-07-21 10:00:00,84.45,85.12,84.21,84.91,264525.0,84.3025,84.9713,84.0629,84.7617,264525.0
2022-07-21 10:10:00,84.93,85.08,84.48,84.59,302818.0,84.7816,84.9314,84.3324,84.4422,302818.0
2022-07-21 10:20:00,84.58,84.66,83.7,84.07,232788.0,84.4322,84.5121,83.5538,83.9231,232788.0
2022-07-21 10:30:00,84.05,84.52,83.84,84.31,116804.0,83.9032,84.3723,83.6935,84.1627,116804.0
2022-07-21 10:40:00,84.33,84.73,84.29,84.61,110592.0,84.1827,84.582,84.1427,84.4622,110592.0
2022-07-21 10:50:00,84.63,84.68,84.36,84.46,112564.0,84.4821,84.5321,84.2126,84.3124,112564.0
2022-07-21 11:00:00,84.45,84.63,84.3,84.47,98081.0,84.3025,84.4821,84.1527,84.3224,98081.0
2022-07-21 11:10:00,84.49,84.51,84.23,84.31,69315.0,84.3424,84.3624,84.0828,84.1627,69315.0
2022-07-21 11:20:00,84.31,84.43,84.07,84.3,123767.0,84.1627,84.2825,83.9231,84.1527,123767.0
2022-07-21 11:30:00,84.34,84.51,84.14,84.15,75928.0,84.1926,84.3624,83.993,84.003,75928.0
2022-07-21 11:40:00,84.14,84.26,84.05,84.09,94201.0,83.993,84.1128,83.9032,83.9431,94201.0
2022-07-21 11:50:00,84.1,84.3,83.94,84.23,59198.0,83.9531,84.1527,83.7933,84.0828,59198.0
2022-07-21 12:00:00,84.26,84.72,84.25,84.56,78297.0,84.1128,84.572,84.1028,84.4123,78297.0
2022-07-21 12:10:00,84.57,84.62,84.36,84.55,66165.0,84.4222,84.4722,84.2126,84.4023,66165.0
2022-07-21 12:20:00,84.56,84.6,84.44,84.56,103708.0,84.4123,84.4522,84.2925,84.4123,103708.0
2022-07-21 12:30:00,84.58,84.6,84.37,84.56,96414.0,84.4322,84.4522,84.2226,84.4123,96414.0
2022-07-21 12:40:00,84.54,84.55,84.19,84.2,114915.0,84.3923,84.4023,84.0429,84.0529,114915.0
2022-07-21 12:50:00,84.2,84.35,84.2,84.27,92106.0,84.0529,84.2026,84.0529,84.1228,92106.0
2022-07-21 13:00:00,84.3,84.34,84.18,84.25,53737.0,84.1527,84.1926,84.0329,84.1028,53737.0
2022-07-21 13:10:00,84.26,84.26,83.98,84.1,81584.0,84.1128,84.1128,83.8333,83.9531,81584.0
2022-07-21 13:20:00,84.11,84.22,83.97,84.13,79076.0,83.9631,84.0729,83.8233,83.983,79076.0
2022-07-21 13:30:00,84.15,84.19,83.85,84.03,346780.0,84.003,84.0429,83.7035,83.8832,346780.0
2022-07-21 13:40:00,84.03,84.06,83.57,83.63,261920.0,83.8832,83.9131,83.424,83.4839,261920.0
2022-07-21 13:50:00,83.62,83.67,83.34,83.59,172791.0,83.4739,83.5238,83.1944,83.444,172791.0
2022-07-21 14:00:00,83.59,83.76,83.58,83.7,136086.0,83.444,83.6137,83.434,83.5538,136086.0
2022-07-21 14:10:00,83.72,84.14,83.7,84.08,112969.0,83.5737,83.993,83.5538,83.9331,112969.0
2022-07-21 14:20:00,84.09,84.2,84.0,84.13,79571.0,83.9431,84.0529,83.8532,83.983,79571.0
2022-07-21 14:30:00,84.14,84.14,83.92,83.97,60306.0,83.993,83.993,83.7734,83.8233,60306.0
2022-07-21 14:40:00,83.98,84.14,83.85,84.14,167951.0,83.8333,83.993,83.7035,83.993,167951.0
2022-07-21 14:50:00,84.14,84.15,83.92,83.98,61997.0,83.993,84.003,83.7734,83.8333,61997.0
2022-07-21 15:00:00,83.98,84.13,83.83,84.1,58988.0,83.8333,83.983,83.6835,83.9531,58988.0
2022-07-21 15:10:00,84.1,84.1,83.88,83.95,99178.0,83.9531,83.9531,83.7335,83.8033,99178.0
2022-07-21 15:20:00,83.94,84.0,83.82,83.83,143724.0,83.7933,83.8532,83.6736,83.6835,143724.0
2022-07-21 15:30:00,83.83,83.99,83.83,83.84,186164.0,83.6835,83.8433,83.6835,83.6935,186164.0
2022-07-21 15:40:00,83.83,84.06,83.82,83.84,175801.0,83.6835,83.9131,83.6736,83.6935,175801.0
2022-07-21 15:50:00,83.84,84.2,83.84,84.19,486515.0,83.6935,84.0529,83.6935,84.0429,486515.0
2022-07-22 09:30:00,84.67,84.67,83.31,83.82,793179.0,84.5221,84.5221,83.1644,83.6736,793179.0
2022-07-22 09:40:00,83.78,84.67,83.6,84.63,440748.0,83.6336,84.5221,83.4539,84.4821,440748.0
2022-07-22 09:50:00,84.61,84.9,83.4,83.49,418370.0,84.4622,84.7517,83.2543,83.3441,418370.0
2022-07-22 10:00:00,83.53,83.55,82.65,82.84,291133.0,83.3841,83.404,82.5056,82.6953,291133.0
2022-07-22 10:10:00,82.83,83.14,82.7,82.75,235208.0,82.6853,82.9947,82.5555,82.6054,235208.0
2022-07-22 10:20:00,82.71,82.91,82.43,82.85,342239.0,82.5655,82.7651,82.286,82.7053,342239.0
2022-07-22 10:30:00,82.85,83.24,82.77,82.96,370868.0,82.7053,83.0946,82.6254,82.8151,370868.0
2022-07-22 10:40:00,82.94,83.17,82.83,83.02,144337.0,82.7951,83.0247,82.6853,82.875,144337.0
2022-07-22 10:50:00,83.02,83.05,82.49,82.57,129182.0,82.875,82.9049,82.3459,82.4257,129182.0
2022-07-22 11:00:00,82.56,82.8,82.23,82.23,134406.0,82.4158,82.6553,82.0863,82.0863,134406.0
2022-07-22 11:10:00,82.23,82.55,82.18,82.39,164176.0,82.0863,82.4058,82.0364,82.2461,164176.0
2022-07-22 11:20:00,82.39,82.47,82.13,82.17,127477.0,82.2461,82.3259,81.9865,82.0264,127477.0
2022-07-22 11:30:00,82.17,82.24,81.83,82.05,183223.0,82.0264,82.0963,81.687,81.9067,183223.0
2022-07-22 11:40:00,82.04,82.17,81.93,82.07,130996.0,81.8967,82.0264,81.7869,81.9266,130996.0
2022-07-22 11:50:00,82.05,82.18,81.96,82.12,114794.0,81.9067,82.0364,81.8168,81.9765,114794.0
2022-07-22 12:00:00,82.13,82.3,82.05,82.08,106378.0,81.9865,82.1562,81.9067,81.9366,106378.0
2022-07-22 12:10:00,82.06,82.15,81.98,82.08,156824.0,81.9166,82.0065,81.8368,81.9366,156824.0
2022-07-22 12:20:00,82.09,82.09,81.67,81.83,124047.0,81.9466,81.9466,81.5273,81.687,124047.0
2022-07-22 12:30:00,81.81,82.13,81.8,81.89,93742.0,81.6671,81.9865,81.6571,81.7469,93742.0
2022-07-22 12:40:00,81.9,81.96,81.67,81.76,80761.0,81.7569,81.8168,81.5273,81.6172,80761.0
2022-07-22 12:50:00,81.71,81.84,81.66,81.67,42954.0,81.5672,81.697,81.5173,81.5273,42954.0
2022-07-22 13:00:00,81.68,81.68,81.4,81.48,179307.0,81.5373,81.5373,81.2578,81.3376,179307.0
2022-07-22 13:10:00,81.47,81.48,81.09,81.09,146058.0,81.3277,81.3376,80.9483,80.9483,146058.0
2022-07-22 13:20:00,81.11,81.28,81.05,81.28,232315.0,80.9683,81.138,80.9084,81.138,232315.0
2022-07-22 13:30:00,81.26,81.26,80.96,81.16,171691.0,81.118,81.118,80.8186,81.0182,171691.0
2022-07-22 13:40:00,81.16,81.38,81.14,81.33,118325.0,81.0182,81.2378,80.9982,81.1879,118325.0
2022-07-22 13:50:00,81.3,81.39,81.22,81.32,89471.0,81.158,81.2478,81.0781,81.1779,89471.0
2022-07-22 14:00:00,81.32,81.37,80.99,81.02,89125.0,81.1779,81.2278,80.8485,80.8784,89125.0
2022-07-22 14:10:00,81.02,81.14,80.87,81.07,185907.0,80.8784,80.9982,80.7287,80.9284,185907.0
2022-07-22 14:20:00,81.08,81.19,80.94,81.07,97782.0,80.9383,81.0482,80.7986,80.9284,97782.0
2022-07-22 14:30:00,81.09,81.29,80.98,80.98,89579.0,80.9483,81.148,80.8385,80.8385,89579.0
2022-07-22 14:40:00,80.98,80.99,80.82,80.97,99526.0,80.8385,80.8485,80.6788,80.8285,99526.0
2022-07-22 14:50:00,80.97,81.16,80.82,81.07,244655.0,80.8285,81.0182,80.6788,80.9284,244655.0
2022-07-22 15:00:00,81.07,81.11,80.76,80.88,226780.0,80.9284,80.9683,80.6189,80.7387,226780.0
2022-07-22 15:10:00,80.89,81.03,80.73,80.83,144384.0,80.7487,80.8884,80.589,80.6888,144384.0
2022-07-22 15:20:00,80.83,81.07,80.83,80.92,192612.0,80.6888,80.9284,80.6888,80.7786,192612.0
2022-07-22 15:30:00,80.92,81.09,80.8,81.0,326478.0,80.7786,80.9483,80.6588,80.8585,326478.0
2022-07-22 15:40:00,81.02,81.19,80.86,80.95,260457.0,80.8784,81.0482,80.7187,80.8086,260457.0
2022-07-22 15:50:00,80.95,81.04,80.55,80.7,800588.0,80.8086,80.8984,80.4093,80.559,800588.0
2022-07-25 09:30:00,80.8,81.05,79.42,79.55,637202.0,80.6588,80.9084,79.2812,79.411,637202.0
2022-07-25 09:40:00,79.58,80.87,79.51,80.3,510592.0,79.441,80.7287,79.3711,80.1597,510592.0
2022-07-25 09:50:00,80.29,80.65,79.94,80.23,419542.0,80.1497,80.5091,79.8003,80.0898,419542.0
2022-07-25 10:00:00,80.21,80.44,79.98,80.21,211419.0,80.0699,80.2995,79.8403,80.0699,211419.0
2022-07-25 10:10:00,80.18,80.7,80.14,80.16,174714.0,80.0399,80.559,80.0,80.02,174714.0
2022-07-25 10:20:00,80.13,80.19,79.74,79.98,239793.0,79.99,80.0499,79.6007,79.8403,239793.0
2022-07-25 10:30:00,79.99,80.44,79.81,80.4,111419.0,79.8502,80.2995,79.6706,80.2595,111419.0
2022-07-25 10:40:00,80.37,80.46,80.03,80.16,174611.0,80.2296,80.3194,79.8902,80.02,174611.0
2022-07-25 10:50:00,80.15,80.17,79.86,80.0,143724.0,80.01,80.0299,79.7205,79.8602,143724.0
2022-07-25 11:00:00,80.02,80.28,79.89,80.22,55202.0,79.8802,80.1397,79.7504,80.0798,55202.0
2022-07-25 11:10:00,80.23,80.26,79.8,79.88,128698.0,80.0898,80.1198,79.6606,79.7404,128698.0
2022-07-25 11:20:00,79.89,80.26,79.89,80.22,83015.0,79.7504,80.1198,79.7504,80.0798,83015.0
2022-07-25 11:30:00,80.25,80.61,80.21,80.49,160437.0,80.1098,80.4692,80.0699,80.3494,160437.0
2022-07-25 11:40:00,80.47,80.87,80.39,80.8,223650.0,80.3294,80.7287,80.2496,80.6588,223650.0
2022-07-25 11:50:00,80.78,80.9,80.71,80.84,109286.0,80.6389,80.7587,80.569,80.6988,109286.0
2022-07-25 12:00:00,80.85,81.06,80.68,80.98,93514.0,80.7087,80.9184,80.539,80.8385,93514.0
2022-07-25 12:10:00,80.95,80.98,80.64,80.82,77598.0,80.8086,80.8385,80.4991,80.6788,77598.0
2022-07-25 12:20:00,80.83,80.84,80.47,80.59,61312.0,80.6888,80.6988,80.3294,80.4492,61312.0
2022-07-25 12:30:00,80.55,80.93,80.51,80.91,94801.0,80.4093,80.7886,80.3693,80.7686,94801.0
2022-07-25 12:40:00,80.91,81.23,80.84,81.09,89397.0,80.7686,81.0881,80.6988,80.9483,89397.0
2022-07-25 12:50:00,81.08,81.08,80.82,80.83,69488.0,80.9383,80.9383,80.6788,80.6888,69488.0
2022-07-25 13:00:00,80.84,81.08,80.77,81.07,57138.0,80.6988,80.9383,80.6289,80.9284,57138.0
2022-07-25 13:10:00,81.04,81.05,80.88,80.97,56536.0,80.8984,80.9084,80.7387,80.8285,56536.0
2022-07-25 13:20:00,80.95,81.02,80.87,80.92,48140.0,80.8086,80.8784,80.7287,80.7786,48140.0
2022-07-25 13:30:00,80.92,81.09,80.73,80.74,60551.0,80.7786,80.9483,80.589,80.5989,60551.0
2022-07-25 13:40:00,80.75,80.82,80.63,80.67,113224.0,80.6089,80.6788,80.4891,80.5291,113224.0
2022-07-25 13:50:00,80.67,80.68,80.49,80.6,102048.0,80.5291,80.539,80.3494,80.4592,102048.0
2022-07-25 14:00:00,80.58,80.61,80.24,80.35,53791.0,80.4392,80.4692,80.0998,80.2096,53791.0
2022-07-25 14:10:00,80.36,80.61,80.35,80.42,110738.0,80.2196,80.4692,80.2096,80.2795,110738.0
2022-07-25 14:20:00,80.41,80.47,80.3,80.44,31191.0,80.2695,80.3294,80.1597,80.2995,31191.0
2022-07-25 14:30:00,80.45,80.61,80.28,80.31,70694.0,80.3094,80.4692,80.1397,80.1697,70694.0
2022-07-25 14:40:00,80.32,80.5,80.28,80.37,57501.0,80.1797,80.3594,80.1397,80.2296,57501.0
2022-07-25 14:50:00,80.38,80.52,80.27,80.29,57477.0,80.2396,80.3793,80.1298,80.1497,57477.0
2022-07-25 15:00:00,80.28,80.28,79.83,79.94,185315.0,80.1397,80.1397,79.6905,79.8003,185315.0
2022-07-25 15:10:00,79.93,80.0,79.74,79.88,166016.0,79.7904,79.8602,79.6007,79.7404,166016.0
2022-07-25 15:20:00,79.88,80.06,79.82,79.88,138718.0,79.7404,79.9201,79.6805,79.7404,138718.0
2022-07-25 15:30:00,79.87,80.26,79.86,80.23,212381.0,79.7305,80.1198,79.7205,80.0898,212381.0
2022-07-25 15:40:00,80.22,80.48,80.15,80.42,194551.0,80.0798,80.3394,80.01,80.2795,194551.0
2022-07-25 15:50:00,80.42,81.02,80.38,80.94,416205.0,80.2795,80.8784,80.2396,80.7986,416205.0
2022-07-26 09:30:00,80.99,81.22,80.14,80.32,514306.0,80.8485,81.0781,80.0,80.1797,514306.0
2022-07-26 09:40:00,80.37,81.13,80.26,80.65,321792.0,80.2296,80.9883,80.1198,80.5091,321792.0
2022-07-26 09:50:00,80.69,80.83,80.32,80.39,174463.0,80.549,80.6888,80.1797,80.2496,174463.0
2022-07-26 10:00:00,80.38,80.6,80.2,80.37,148375.0,80.2396,80.4592,80.0599,80.2296,148375.0
2022-07-26 10:10:00,80.37,80.46,79.69,79.76,202056.0,80.2296,80.3194,79.5508,79.6207,202056.0
2022-07-26 10:20:00,79.76,80.19,79.65,79.98,146173.0,79.6207,80.0499,79.5108,79.8403,146173.0
2022-07-26 10:30:00,79.95,80.13,79.79,79.92,118189.0,79.8103,79.99,79.6506,79.7804,118189.0
2022-07-26 10:40:00,79.89,80.22,79.84,80.17,110304.0,79.7504,80.0798,79.7005,80.0299,110304.0
2022-07-26 10:50:00,80.16,80.43,79.98,80.43,170649.0,80.02,80.2895,79.8403,80.2895,170649.0
2022-07-26 11:00:00,80.44,80.5,80.21,80.45,185555.0,80.2995,80.3594,80.0699,80.3094,185555.0
2022-07-26 11:10:00,80.47,80.81,80.44,80.75,112184.0,80.3294,80.6688,80.2995,80.6089,112184.0
2022-07-26 11:20:00,80.76,80.9,80.48,80.48,260665.0,80.6189,80.7587,80.3394,80.3394,260665.0
2022-07-26 11:30:00,80.48,80.59,80.41,80.5,150680.0,80.3394,80.4492,80.2695,80.3594,150680.0
2022-07-26 11:40:00,80.49,80.73,80.46,80.72,129825.0,80.3494,80.589,80.3194,80.579,129825.0
2022-07-26 11:50:00,80.71,80.98,80.64,80.92,279879.0,80.569,80.8385,80.4991,80.7786,279879.0
2022-07-26 12:00:00,80.94,81.8,80.92,81.8,412744.0,80.7986,81.6571,80.7786,81.6571,412744.0
2022-07-26 12:10:00,81.8,82.48,81.76,82.04,464556.0,81.6571,82.3359,81.6172,81.8967,464556.0
2022-07-26 12:20:00,82.03,82.55,81.91,82.43,395998.0,81.8867,82.4058,81.7669,82.286,395998.0
2022-07-26 12:30:00,82.44,82.86,82.35,82.35,397792.0,82.296,82.7152,82.2061,82.2061,397792.0
2022-07-26 12:40:00,82.34,82.55,82.19,82.51,264015.0,82.1961,82.4058,82.0464,82.3658,264015.0
2022-07-26 12:50:00,82.5,82.67,82.42,82.52,110620.0,82.3559,82.5256,82.276,82.3758,110620.0
2022-07-26 13:00:00,82.54,82.58,82.33,82.54,86163.0,82.3958,82.4357,82.1862,82.3958,86163.0
2022-07-26 13:10:00,82.56,82.81,82.47,82.59,159345.0,82.4158,82.6653,82.3259,82.4457,159345.0
2022-07-26 13:20:00,82.58,82.85,82.49,82.83,123272.0,82.4357,82.7053,82.3459,82.6853,123272.0
2022-07-26 13:30:00,82.84,82.87,82.62,82.67,79920.0,82.6953,82.7252,82.4757,82.5256,79920.0
2022-07-26 13:40:00,82.67,82.8,82.56,82.57,135470.0,82.5256,82.6553,82.4158,82.4257,135470.0
2022-07-26 13:50:00,82.58,82.83,82.58,82.82,64666.0,82.4357,82.6853,82.4357,82.6753,64666.0
2022-07-26 14:00:00,82.8,83.0,82.65,82.66,88447.0,82.6553,82.855,82.5056,82.5156,88447.0
2022-07-26 14:10:00,82.67,82.76,82.51,82.53,58091.0,82.5256,82.6154,82.3658,82.3858,58091.0
2022-07-26 14:20:00,82.55,82.63,82.45,82.47,84135.0,82.4058,82.4856,82.306,82.3259,84135.0
2022-07-26 14:30:00,82.47,82.51,82.19,82.19,183672.0,82.3259,82.3658,82.0464,82.0464,183672.0
2022-07-26 14:40:00,82.18,82.24,82.01,82.13,155117.0,82.0364,82.0963,81.8667,81.9865,155117.0
2022-07-26 14:50:00,82.15,82.22,82.07,82.13,68739.0,82.0065,82.0764,81.9266,81.9865,68739.0
2022-07-26 15:00:00,82.12,82.18,81.6,81.67,211675.0,81.9765,82.0364,81.4574,81.5273,211675.0
2022-07-26 15:10:00,81.66,81.92,81.61,81.66,96297.0,81.5173,81.7769,81.4674,81.5173,96297.0
2022-07-26 15:20:00,81.66,81.74,81.41,81.45,81273.0,81.5173,81.5972,81.2678,81.3077,81273.0
2022-07-26 15:30:00,81.45,81.65,81.37,81.65,171886.0,81.3077,81.5073,81.2278,81.5073,171886.0
2022-07-26 15:40:00,81.64,81.71,81.23,81.33,179813.0,81.4974,81.5672,81.0881,81.1879,179813.0
2022-07-26 15:50:00,81.33,81.4,81.26,81.3,303821.0,81.1879,81.2578,81.118,81.158,303821.0
2022-07-27 09:30:00,81.89,82.16,80.74,81.24,713312.0,81.7469,82.0165,80.5989,81.0981,713312.0
2022-07-27 09:40:00,81.25,81.72,81.0,81.24,450806.0,81.108,81.5772,80.8585,81.0981,450806.0
2022-07-27 09:50:00,81.26,81.46,80.9,81.31,257932.0,81.118,81.3177,80.7587,81.1679,257932.0
2022-07-27 10:00:00,81.29,81.41,80.91,81.24,173457.0,81.148,81.2678,80.7686,81.0981,173457.0
2022-07-27 10:10:00,81.25,81.41,80.97,81.31,208777.0,81.108,81.2678,80.8285,81.1679,208777.0
2022-07-27 10:20:00,81.3,81.43,81.1,81.13,154292.0,81.158,81.2877,80.9583,80.9883,154292.0
2022-07-27 10:30:00,81.15,81.23,80.73,81.03,288432.0,81.0082,81.0881,80.589,80.8884,288432.0
2022-07-27 10:40:00,81.05,81.36,80.96,81.33,139250.0,80.9084,81.2179,80.8186,81.1879,139250.0
2022-07-27 10:50:00,81.31,81.57,81.21,81.43,115842.0,81.1679,81.4275,81.0681,81.2877,115842.0
2022-07-27 11:00:00,81.44,81.55,81.27,81.46,81715.0,81.2977,81.4075,81.128,81.3177,81715.0
2022-07-27 11:10:00,81.48,81.83,81.47,81.79,80993.0,81.3376,81.687,81.3277,81.6471,80993.0
2022-07-27 11:20:00,81.78,81.84,81.43,81.46,85459.0,81.6371,81.697,81.2877,81.3177,85459.0
2022-07-27 11:30:00,81.48,81.54,81.33,81.35,48935.0,81.3376,81.3975,81.1879,81.2079,48935.0
2022-07-27 11:40:00,81.33,81.66,81.32,81.58,45320.0,81.1879,81.5173,81.1779,81.4375,45320.0
2022-07-27 11:50:00,81.59,81.91,81.56,81.72,250408.0,81.4475,81.7669,81.4175,81.5772,250408.0
2022-07-27 12:00:00,81.72,81.75,81.51,81.67,38711.0,81.5772,81.6072,81.3676,81.5273,38711.0
2022-07-27 12:10:00,81.64,81.89,81.57,81.74,60072.0,81.4974,81.7469,81.4275,81.5972,60072.0
2022-07-27 12:20:00,81.74,81.83,81.62,81.77,58908.0,81.5972,81.687,81.4774,81.6271,58908.0
2022-07-27 12:30:00,81.77,81.79,81.57,81.57,56197.0,81.6271,81.6471,81.4275,81.4275,56197.0
2022-07-27 12:40:00,81.57,81.85,81.53,81.55,159257.0,81.4275,81.707,81.3876,81.4075,159257.0
2022-07-27 12:50:00,81.55,81.71,81.39,81.44,52597.0,81.4075,81.5672,81.2478,81.2977,52597.0
2022-07-27 13:00:00,81.44,81.52,81.28,81.43,47921.0,81.2977,81.3776,81.138,81.2877,47921.0
2022-07-27 13:10:00,81.45,81.53,81.38,81.41,97646.0,81.3077,81.3876,81.2378,81.2678,97646.0
2022-07-27 13:20:00,81.4,81.62,81.4,81.55,79893.0,81.2578,81.4774,81.2578,81.4075,79893.0
2022-07-27 13:30:00,81.55,81.78,81.5,81.71,162941.0,81.4075,81.6371,81.3576,81.5672,162941.0
2022-07-27 13:40:00,81.7,82.25,81.7,82.09,307884.0,81.5573,82.1063,81.5573,81.9466,307884.0
2022-07-27 13:50:00,82.09,82.44,81.99,82.42,305253.0,81.9466,82.296,81.8468,82.276,305253.0
2022-07-27 14:00:00,82.41,82.66,81.9,81.92,268577.0,82.266,82.5156,81.7569,81.7769,268577.0
2022-07-27 14:10:00,81.93,82.46,81.89,82.34,216033.0,81.7869,82.3159,81.7469,82.1961,216033.0
2022-07-27 14:20:00,82.32,82.47,82.16,82.31,147510.0,82.1762,82.3259,82.0165,82.1662,147510.0
2022-07-27 14:30:00,82.31,83.14,81.98,83.11,424196.0,82.1662,82.9947,81.8368,82.9648,424196.0
2022-07-27 14:40:00,83.15,83.46,83.11,83.32,332096.0,83.0047,83.3142,82.9648,83.1744,332096.0
2022-07-27 14:50:00,83.33,83.54,83.09,83.16,266525.0,83.1844,83.394,82.9448,83.0147,266525.0
2022-07-27 15:00:00,83.17,83.5,83.02,83.29,382567.0,83.0247,83.3541,82.875,83.1445,382567.0
2022-07-27 15:10:00,83.3,83.4,82.94,83.06,124172.0,83.1545,83.2543,82.7951,82.9149,124172.0
2022-07-27 15:20:00,83.1,83.58,83.0,83.58,230344.0,82.9548,83.434,82.855,83.434,230344.0
2022-07-27 15:30:00,83.59,83.67,83.22,83.27,330384.0,83.444,83.5238,83.0746,83.1245,330384.0
2022-07-27 15:40:00,83.27,83.33,83.03,83.27,199420.0,83.1245,83.1844,82.8849,83.1245,199420.0
2022-07-27 15:50:00,83.27,83.68,83.27,83.37,739331.0,83.1245,83.5338,83.1245,83.2243,739331.0
2022-07-28 09:30:00,83.5,83.93,82.89,82.89,411293.0,83.3541,83.7834,82.7452,82.7452,411293.0
2022-07-28 09:40:00,82.88,82.95,81.38,81.41,612812.0,82.7352,82.8051,81.2378,81.2678,612812.0
2022-07-28 09:50:00,81.43,81.66,80.88,80.98,511364.0,81.2877,81.5173,80.7387,80.8385,511364.0
2022-07-28 10:00:00,80.99,81.3,80.57,80.57,316391.0,80.8485,81.158,80.4292,80.4292,316391.0
2022-07-28 10:10:00,80.58,81.02,80.41,80.82,343963.0,80.4392,80.8784,80.2695,80.6788,343963.0
2022-07-28 10:20:00,80.81,81.12,80.52,80.8,206225.0,80.6688,80.9783,80.3793,80.6588,206225.0
2022-07-28 10:30:00,80.84,81.55,80.71,81.38,195595.0,80.6988,81.4075,80.569,81.2378,195595.0
2022-07-28 10:40:00,81.4,81.54,81.02,81.19,173784.0,81.2578,81.3975,80.8784,81.0482,173784.0
2022-07-28 10:50:00,81.18,81.76,81.17,81.66,330013.0,81.0382,81.6172,81.0282,81.5173,330013.0
2022-07-28 11:00:00,81.66,82.11,81.66,81.95,235909.0,81.5173,81.9665,81.5173,81.8068,235909.0
2022-07-28 11:10:00,81.94,82.06,81.75,81.84,187657.0,81.7968,81.9166,81.6072,81.697,187657.0
2022-07-28 11:20:00,81.85,82.34,81.77,82.27,197211.0,81.707,82.1961,81.6271,82.1263,197211.0
2022-07-28 11:30:00,82.26,82.4,82.1,82.39,109758.0,82.1163,82.256,81.9566,82.2461,109758.0
2022-07-28 11:40:00,82.38,82.67,82.27,82.58,153833.0,82.2361,82.5256,82.1263,82.4357,153833.0
2022-07-28 11:50:00,82.57,82.88,82.57,82.78,146664.0,82.4257,82.7352,82.4257,82.6354,146664.0
2022-07-28 12:00:00,82.78,82.88,82.33,82.41,144183.0,82.6354,82.7352,82.1862,82.266,144183.0
2022-07-28 12:10:00,82.42,82.55,82.27,82.31,63673.0,82.276,82.4058,82.1263,82.1662,63673.0
2022-07-28 12:20:00,82.3,82.72,82.24,82.52,97169.0,82.1562,82.5755,82.0963,82.3758,97169.0
2022-07-28 12:30:00,82.54,82.59,82.33,82.39,109146.0,82.3958,82.4457,82.1862,82.2461,109146.0
2022-07-28 12:40:00,82.4,82.49,82.32,82.32,63495.0,82.256,82.3459,82.1762,82.1762,63495.0
2022-07-28 12:50:00,82.37,82.38,82.05,82.05,116748.0,82.2261,82.2361,81.9067,81.9067,116748.0
2022-07-28 13:00:00,82.07,82.11,81.83,82.02,148998.0,81.9266,81.9665,81.687,81.8767,148998.0
2022-07-28 13:10:00,82.04,82.23,81.99,82.09,132796.0,81.8967,82.0863,81.8468,81.9466,132796.0
2022-07-28 13:20:00,82.09,82.33,82.07,82.21,81146.0,81.9466,82.1862,81.9266,82.0664,81146.0
2022-07-28 13:30:00,82.21,82.44,82.11,82.4,114917.0,82.0664,82.296,81.9665,82.256,114917.0
2022-07-28 13:40:00,82.4,82.44,82.27,82.33,87734.0,82.256,82.296,82.1263,82.1862,87734.0
2022-07-28 13:50:00,82.31,82.4,82.23,82.28,120157.0,82.1662,82.256,82.0863,82.1362,120157.0
2022-07-28 14:00:00,82.28,82.56,82.18,82.46,371316.0,82.1362,82.4158,82.0364,82.3159,371316.0
2022-07-28 14:10:00,82.46,82.52,82.37,82.43,159596.0,82.3159,82.3758,82.2261,82.286,159596.0
2022-07-28 14:20:00,82.42,82.59,82.36,82.56,155678.0,82.276,82.4457,82.2161,82.4158,155678.0
2022-07-28 14:30:00,82.55,82.71,82.43,82.7,123781.0,82.4058,82.5655,82.286,82.5555,123781.0
2022-07-28 14:40:00,82.69,82.98,82.69,82.92,294256.0,82.5455,82.835,82.5455,82.7751,294256.0
2022-07-28 14:50:00,82.92,83.19,82.9,83.1,231018.0,82.7751,83.0447,82.7552,82.9548,231018.0
2022-07-28 15:00:00,83.11,83.21,82.88,83.05,310901.0,82.9648,83.0646,82.7352,82.9049,310901.0
2022-07-28 15:10:00,83.06,83.19,83.02,83.15,131891.0,82.9149,83.0447,82.875,83.0047,131891.0
2022-07-28 15:20:00,83.15,83.27,82.89,82.97,120115.0,83.0047,83.1245,82.7452,82.825,120115.0
2022-07-28 15:30:00,82.97,83.11,82.62,82.64,177630.0,82.825,82.9648,82.4757,82.4956,177630.0
2022-07-28 15:40:00,82.66,82.69,82.48,82.68,196366.0,82.5156,82.5455,82.3359,82.5355,196366.0
2022-07-28 15:50:00,82.67,82.69,82.36,82.46,429989.0,82.5256,82.5455,82.2161,82.3159,429989.0
2022-07-29 09:30:00,82.12,82.3,80.77,80.87,708307.0,81.9765,82.1562,80.6289,80.7287,708307.0
2022-07-29 09:40:00,80.86,81.59,80.8,81.01,419179.0,80.7187,81.4475,80.6588,80.8685,419179.0
2022-07-29 09:50:00,81.01,81.19,80.59,80.75,482882.0,80.8685,81.0482,80.4492,80.6089,482882.0
2022-07-29 10:00:00,80.71,81.35,80.6,81.32,291264.0,80.569,81.2079,80.4592,81.1779,291264.0
2022-07-29 10:10:00,81.31,81.4,81.0,81.02,198145.0,81.1679,81.2578,80.8585,80.8784,198145.0
2022-07-29 10:20:00,81.06,81.19,80.75,80.77,171727.0,80.9184,81.0482,80.6089,80.6289,171727.0
2022-07-29 10:30:00,80.78,81.08,80.27,81.03,290572.0,80.6389,80.9383,80.1298,80.8884,290572.0
2022-07-29 10:40:00,81.04,81.45,80.92,81.33,132689.0,80.8984,81.3077,80.7786,81.1879,132689.0
2022-07-29 10:50:00,81.34,81.35,80.78,80.81,136074.0,81.1979,81.2079,80.6389,80.6688,136074.0
2022-07-29 11:00:00,80.78,80.83,80.54,80.69,107190.0,80.6389,80.6888,80.3993,80.549,107190.0
2022-07-29 11:10:00,80.68,80.9,80.63,80.9,135992.0,80.539,80.7587,80.4891,80.7587,135992.0
2022-07-29 11:20:00,80.9,80.94,80.43,80.53,304319.0,80.7587,80.7986,80.2895,80.3893,304319.0
2022-07-29 11:30:00,80.53,80.6,80.26,80.59,262460.0,80.3893,80.4592,80.1198,80.4492,262460.0
2022-07-29 11:40:00,80.6,80.77,80.57,80.69,137601.0,80.4592,80.6289,80.4292,80.549,137601.0
2022-07-29 11:50:00,80.69,80.73,80.53,80.58,55081.0,80.549,80.589,80.3893,80.4392,55081.0
2022-07-29 12:00:00,80.58,80.68,80.44,80.47,126841.0,80.4392,80.539,80.2995,80.3294,126841.0
2022-07-29 12:10:00,80.49,80.78,80.38,80.71,110254.0,80.3494,80.6389,80.2396,80.569,110254.0
2022-07-29 12:20:00,80.71,80.78,80.64,80.74,59079.0,80.569,80.6389,80.4991,80.5989,59079.0
2022-07-29 12:30:00,80.75,80.82,80.59,80.76,69859.0,80.6089,80.6788,80.4492,80.6189,69859.0
2022-07-29 12:40:00,80.74,80.78,80.61,80.73,54721.0,80.5989,80.6389,80.4692,80.589,54721.0
2022-07-29 12:50:00,80.72,80.91,80.69,80.72,116784.0,80.579,80.7686,80.549,80.579,116784.0
2022-07-29 13:00:00,80.7,80.78,80.51,80.69,86901.0,80.559,80.6389,80.3693,80.549,86901.0
2022-07-29 13:10:00,80.69,80.8,80.6,80.67,61218.0,80.549,80.6588,80.4592,80.5291,61218.0
2022-07-29 13:20:00,80.67,80.67,80.15,80.17,162885.0,80.5291,80.5291,80.01,80.0299,162885.0
2022-07-29 13:30:00,80.14,80.27,80.0,80.14,149736.0,80.0,80.1298,79.8602,80.0,149736.0
2022-07-29 13:40:00,80.14,80.33,80.04,80.3,167102.0,80.0,80.1897,79.9002,80.1597,167102.0
2022-07-29 13:50:00,80.3,80.34,80.18,80.2,99507.0,80.1597,80.1996,80.0399,80.0599,99507.0
2022-07-29 14:00:00,80.19,80.38,80.09,80.38,94501.0,80.0499,80.2396,79.9501,80.2396,94501.0
2022-07-29 14:10:00,80.37,80.46,80.27,80.41,125471.0,80.2296,80.3194,80.1298,80.2695,125471.0
2022-07-29 14:20:00,80.4,80.69,80.35,80.6,86636.0,80.2595,80.549,80.2096,80.4592,86636.0
2022-07-29 14:30:00,80.62,80.81,80.59,80.65,108876.0,80.4791,80.6688,80.4492,80.5091,108876.0
2022-07-29 14:40:00,80.62,80.7,80.47,80.55,79854.0,80.4791,80.559,80.3294,80.4093,79854.0
2022-07-29 14:50:00,80.57,80.68,80.49,80.54,87694.0,80.4292,80.539,80.3494,80.3993,87694.0
2022-07-29 15:00:00,80.55,80.71,80.54,80.62,81995.0,80.4093,80.569,80.3993,80.4791,81995.0
2022-07-29 15:10:00,80.61,80.73,80.5,80.66,278843.0,80.4692,80.589,80.3594,80.5191,278843.0
2022-07-29 15:20:00,80.66,80.77,80.52,80.74,101350.0,80.5191,80.6289,80.3793,80.5989,101350.0
2022-07-29 15:30:00,80.74,81.21,80.74,81.14,384052.0,80.5989,81.0681,80.5989,80.9982,384052.0
2022-07-29 15:40:00,81.14,81.37,81.04,81.3,367597.0,80.9982,81.2278,80.8984,81.158,367597.0
2022-07-29 15:50:00,81.3,81.32,81.02,81.13,746481.0,81.158,81.1779,80.8784,80.9883,746481.0
2022-08-01 09:30:00,80.34,80.72,79.67,79.82,596801.0,80.1996,80.579,79.5308,79.6805,596801.0
2022-08-01 09:40:00,79.85,80.28,79.68,80.14,374752.0,79.7105,80.1397,79.5408,80.0,374752.0
2022-08-01 09:50:00,80.12,80.92,80.04,80.43,325029.0,79.98,80.7786,79.9002,80.2895,325029.0
2022-08-01 10:00:00,80.43,80.63,80.23,80.52,237351.0,80.2895,80.4891,80.0898,80.3793,237351.0
2022-08-01 10:10:00,80.55,81.4,80.54,80.98,277772.0,80.4093,81.2578,80.3993,80.8385,277772.0
2022-08-01 10:20:00,80.98,81.26,80.67,80.75,314242.0,80.8385,81.118,80.5291,80.6089,314242.0
2022-08-01 10:30:00,80.76,81.06,80.57,80.98,97299.0,80.6189,80.9184,80.4292,80.8385,97299.0
2022-08-01 10:40:00,81.0,81.6,81.0,81.37,150723.0,80.8585,81.4574,80.8585,81.2278,150723.0
2022-08-01 10:50:00,81.37,81.62,81.35,81.48,91088.0,81.2278,81.4774,81.2079,81.3376,91088.0
2022-08-01 11:00:00,81.51,81.58,81.13,81.23,92098.0,81.3676,81.4375,80.9883,81.0881,92098.0
2022-08-01 11:10:00,81.24,81.31,80.94,80.96,82300.0,81.0981,81.1679,80.7986,80.8186,82300.0
2022-08-01 11:20:00,80.94,81.4,80.91,81.21,85891.0,80.7986,81.2578,80.7686,81.0681,85891.0
2022-08-01 11:30:00,81.22,81.22,80.87,80.88,123461.0,81.0781,81.0781,80.7287,80.7387,123461.0
2022-08-01 11:40:00,80.88,81.27,80.78,81.24,165658.0,80.7387,81.128,80.6389,81.0981,165658.0
2022-08-01 11:50:00,81.23,81.41,81.15,81.25,122514.0,81.0881,81.2678,81.0082,81.108,122514.0
2022-08-01 12:00:00,81.25,81.29,81.0,81.12,60338.0,81.108,81.148,80.8585,80.9783,60338.0
2022-08-01 12:10:00,81.13,81.15,80.87,81.1,78966.0,80.9883,81.0082,80.7287,80.9583,78966.0
2022-08-01 12:20:00,81.11,81.5,81.11,81.46,60271.0,80.9683,81.3576,80.9683,81.3177,60271.0
2022-08-01 12:30:00,81.43,81.8,81.35,81.7,145754.0,81.2877,81.6571,81.2079,81.5573,145754.0
2022-08-01 12:40:00,81.7,81.83,81.51,81.62,66241.0,81.5573,81.687,81.3676,81.4774,66241.0
2022-08-01 12:50:00,81.63,81.8,81.52,81.63,75352.0,81.4874,81.6571,81.3776,81.4874,75352.0
2022-08-01 13:00:00,81.64,81.72,81.29,81.64,121945.0,81.4974,81.5772,81.148,81.4974,121945.0
2022-08-01 13:10:00,81.61,81.61,81.18,81.24,253271.0,81.4674,81.4674,81.0382,81.0981,253271.0
2022-08-01 13:20:00,81.2,81.31,80.97,80.97,85074.0,81.0581,81.1679,80.8285,80.8285,85074.0
2022-08-01 13:30:00,80.97,81.04,80.59,80.68,300132.0,80.8285,80.8984,80.4492,80.539,300132.0
2022-08-01 13:40:00,80.69,80.71,80.24,80.4,256516.0,80.549,80.569,80.0998,80.2595,256516.0
2022-08-01 13:50:00,80.39,80.4,80.15,80.34,212621.0,80.2496,80.2595,80.01,80.1996,212621.0
2022-08-01 14:00:00,80.33,80.34,80.04,80.26,194042.0,80.1897,80.1996,79.9002,80.1198,194042.0
2022-08-01 14:10:00,80.26,80.26,79.92,79.96,171741.0,80.1198,80.1198,79.7804,79.8203,171741.0
2022-08-01 14:20:00,79.96,80.0,79.79,79.88,149825.0,79.8203,79.8602,79.6506,79.7404,149825.0
2022-08-01 14:30:00,79.86,80.14,79.79,79.9,121337.0,79.7205,80.0,79.6506,79.7604,121337.0
2022-08-01 14:40:00,79.91,79.94,79.6,79.66,197644.0,79.7704,79.8003,79.4609,79.5208,197644.0
2022-08-01 14:50:00,79.65,80.13,79.6,79.98,175199.0,79.5108,79.99,79.4609,79.8403,175199.0
2022-08-01 15:00:00,79.99,80.03,79.73,79.96,471640.0,79.8502,79.8902,79.5907,79.8203,471640.0
2022-08-01 15:10:00,79.97,80.05,79.78,80.0,179684.0,79.8303,79.9101,79.6406,79.8602,179684.0
2022-08-01 15:20:00,79.99,80.0,79.45,79.51,326689.0,79.8502,79.8602,79.3112,79.3711,326689.0
2022-08-01 15:30:00,79.5,79.71,79.48,79.56,348219.0,79.3611,79.5707,79.3411,79.421,348219.0
2022-08-01 15:40:00,79.57,79.7,79.32,79.33,568176.0,79.431,79.5608,79.1814,79.1914,568176.0
2022-08-01 15:50:00,79.34,79.48,78.99,79.46,1263659.0,79.2014,79.3411,78.852,79.3212,1263659.0
2022-08-02 09:30:00,78.92,80.44,78.72,80.2,807911.0,78.7821,80.2995,78.5825,80.0599,807911.0
2022-08-02 09:40:00,80.2,80.4,79.39,80.3,453702.0,80.0599,80.2595,79.2513,80.1597,453702.0
2022-08-02 09:50:00,80.27,80.67,79.99,80.56,405488.0,80.1298,80.5291,79.8502,80.4193,405488.0
2022-08-02 10:00:00,80.59,80.74,80.18,80.39,438355.0,80.4492,80.5989,80.0399,80.2496,438355.0
2022-08-02 10:10:00,80.38,80.81,80.1,80.75,584732.0,80.2396,80.6688,79.9601,80.6089,584732.0
2022-08-02 10:20:00,80.75,80.96,80.52,80.95,296123.0,80.6089,80.8186,80.3793,80.8086,296123.0
2022-08-02 10:30:00,80.97,81.38,80.82,81.31,263733.0,80.8285,81.2378,80.6788,81.1679,263733.0
2022-08-02 10:40:00,81.28,81.48,81.11,81.18,274767.0,81.138,81.3376,80.9683,81.0382,274767.0
2022-08-02 10:50:00,81.17,81.37,81.1,81.23,169693.0,81.0282,81.2278,80.9583,81.0881,169693.0
2022-08-02 11:00:00,81.24,81.45,80.9,80.97,141606.0,81.0981,81.3077,80.7587,80.8285,141606.0
2022-08-02 11:10:00,80.96,81.25,80.78,81.2,105913.0,80.8186,81.108,80.6389,81.0581,105913.0
2022-08-02 11:20:00,81.19,81.4,80.98,81.36,102356.0,81.0482,81.2578,80.8385,81.2179,102356.0
2022-08-02 11:30:00,81.38,81.41,81.0,81.31,114294.0,81.2378,81.2678,80.8585,81.1679,114294.0
2022-08-02 11:40:00,81.3,81.5,81.25,81.48,97796.0,81.158,81.3576,81.108,81.3376,97796.0
2022-08-02 11:50:00,81.45,81.77,81.37,81.74,114321.0,81.3077,81.6271,81.2278,81.5972,114321.0
2022-08-02 12:00:00,81.76,81.76,81.5,81.56,246109.0,81.6172,81.6172,81.3576,81.4175,246109.0
2022-08-02 12:10:00,81.56,81.84,81.52,81.78,123858.0,81.4175,81.697,81.3776,81.6371,123858.0
2022-08-02 12:20:00,81.76,81.81,81.44,81.5,89670.0,81.6172,81.6671,81.2977,81.3576,89670.0
2022-08-02 12:30:00,81.5,81.71,81.45,81.7,108926.0,81.3576,81.5672,81.3077,81.5573,108926.0
2022-08-02 12:40:00,81.71,81.88,81.64,81.74,118924.0,81.5672,81.7369,81.4974,81.5972,118924.0
2022-08-02 12:50:00,81.73,81.73,81.54,81.56,89383.0,81.5872,81.5872,81.3975,81.4175,89383.0
2022-08-02 13:00:00,81.55,81.62,81.17,81.27,140992.0,81.4075,81.4774,81.0282,81.128,140992.0
2022-08-02 13:10:00,81.26,81.48,81.17,81.37,108382.0,81.118,81.3376,81.0282,81.2278,108382.0
2022-08-02 13:20:00,81.36,81.39,80.88,80.93,89001.0,81.2179,81.2478,80.7387,80.7886,89001.0
2022-08-02 13:30:00,80.89,80.89,80.43,80.48,226478.0,80.7487,80.7487,80.2895,80.3394,226478.0
2022-08-02 13:40:00,80.48,80.67,80.37,80.58,206594.0,80.3394,80.5291,80.2296,80.4392,206594.0
2022-08-02 13:50:00,80.59,80.66,80.44,80.65,84104.0,80.4492,80.5191,80.2995,80.5091,84104.0
2022-08-02 14:00:00,80.59,80.63,80.34,80.51,112689.0,80.4492,80.4891,80.1996,80.3693,112689.0
2022-08-02 14:10:00,80.52,80.67,80.31,80.48,133315.0,80.3793,80.5291,80.1697,80.3394,133315.0
2022-08-02 14:20:00,80.49,80.77,80.4,80.74,79074.0,80.3494,80.6289,80.2595,80.5989,79074.0
2022-08-02 14:30:00,80.73,81.02,80.7,80.86,108112.0,80.589,80.8784,80.559,80.7187,108112.0
2022-08-02 14:40:00,80.88,80.95,80.58,80.82,63038.0,80.7387,80.8086,80.4392,80.6788,63038.0
2022-08-02 14:50:00,80.81,80.88,80.52,80.54,89389.0,80.6688,80.7387,80.3793,80.3993,89389.0
2022-08-02 15:00:00,80.52,80.86,80.5,80.78,66759.0,80.3793,80.7187,80.3594,80.6389,66759.0
2022-08-02 15:10:00,80.77,80.92,80.47,80.56,104539.0,80.6289,80.7786,80.3294,80.4193,104539.0
2022-08-02 15:20:00,80.55,80.77,80.49,80.75,113456.0,80.4093,80.6289,80.3494,80.6089,113456.0
2022-08-02 15:30:00,80.73,80.88,80.58,80.8,207689.0,80.589,80.7387,80.4392,80.6588,207689.0
2022-08-02 15:40:00,80.8,80.97,80.74,80.75,168536.0,80.6588,80.8285,80.5989,80.6089,168536.0
2022-08-02 15:50:00,80.74,81.1,80.74,80.98,641227.0,80.5989,80.9583,80.5989,80.8385,641227.0
2022-08-03 09:30:00,82.99,84.76,82.8,84.11,1519099.0,82.845,84.6119,82.6553,83.9631,1519099.0
2022-08-03 09:40:00,84.11,84.61,83.94,84.56,714204.0,83.9631,84.4622,83.7933,84.4123,714204.0
2022-08-03 09:50:00,84.57,85.19,84.42,85.17,733330.0,84.4222,85.0412,84.2725,85.0212,733330.0
2022-08-03 10:00:00,85.16,85.5,84.83,85.12,739403.0,85.0112,85.3506,84.6818,84.9713,739403.0
2022-08-03 10:10:00,85.1,85.48,84.94,85.09,635331.0,84.9513,85.3307,84.7916,84.9413,635331.0
2022-08-03 10:20:00,85.09,85.4,84.54,84.77,549454.0,84.9413,85.2508,84.3923,84.6219,549454.0
2022-08-03 10:30:00,84.76,84.98,84.54,84.95,256095.0,84.6119,84.8315,84.3923,84.8016,256095.0
2022-08-03 10:40:00,84.96,85.24,84.73,84.83,378980.0,84.8116,85.0911,84.582,84.6818,378980.0
2022-08-03 10:50:00,84.83,85.29,84.8,85.12,186755.0,84.6818,85.141,84.6518,84.9713,186755.0
2022-08-03 11:00:00,85.12,85.14,84.68,84.73,243825.0,84.9713,84.9913,84.5321,84.582,243825.0
2022-08-03 11:10:00,84.73,84.76,84.37,84.4,155740.0,84.582,84.6119,84.2226,84.2525,155740.0
2022-08-03 11:20:00,84.4,84.53,84.17,84.41,249941.0,84.2525,84.3823,84.0229,84.2625,249941.0
2022-08-03 11:30:00,84.42,84.63,84.34,84.47,144479.0,84.2725,84.4821,84.1926,84.3224,144479.0
2022-08-03 11:40:00,84.49,84.64,84.33,84.5,148922.0,84.3424,84.4921,84.1827,84.3524,148922.0
2022-08-03 11:50:00,84.48,84.67,84.43,84.66,129346.0,84.3324,84.5221,84.2825,84.5121,129346.0
2022-08-03 12:00:00,84.64,84.67,84.35,84.39,165397.0,84.4921,84.5221,84.2026,84.2426,165397.0
2022-08-03 12:10:00,84.4,84.42,84.02,84.18,211150.0,84.2525,84.2725,83.8732,84.0329,211150.0
2022-08-03 12:20:00,84.15,84.2,83.83,83.83,170998.0,84.003,84.0529,83.6835,83.6835,170998.0
2022-08-03 12:30:00,83.84,84.34,83.8,84.29,274885.0,83.6935,84.1926,83.6536,84.1427,274885.0
2022-08-03 12:40:00,84.31,84.45,84.23,84.45,139007.0,84.1627,84.3025,84.0828,84.3025,139007.0
2022-08-03 12:50:00,84.45,84.6,84.38,84.6,84668.0,84.3025,84.4522,84.2326,84.4522,84668.0
2022-08-03 13:00:00,84.6,84.77,84.45,84.52,169875.0,84.4522,84.6219,84.3025,84.3723,169875.0
2022-08-03 13:10:00,84.53,84.65,84.33,84.36,115730.0,84.3823,84.5021,84.1827,84.2126,115730.0
2022-08-03 13:20:00,84.35,84.36,84.17,84.22,56453.0,84.2026,84.2126,84.0229,84.0729,56453.0
2022-08-03 13:30:00,84.23,84.44,84.18,84.31,98410.0,84.0828,84.2925,84.0329,84.1627,98410.0
2022-08-03 13:40:00,84.31,84.32,83.97,84.1,111532.0,84.1627,84.1727,83.8233,83.9531,111532.0
2022-08-03 13:50:00,84.1,84.12,83.95,83.97,84342.0,83.9531,83.973,83.8033,83.8233,84342.0
2022-08-03 14:00:00,83.98,84.0,83.67,83.69,177509.0,83.8333,83.8532,83.5238,83.5438,177509.0
2022-08-03 14:10:00,83.7,83.86,83.52,83.86,203805.0,83.5538,83.7135,83.3741,83.7135,203805.0
2022-08-03 14:20:00,83.87,83.98,83.77,83.85,134345.0,83.7235,83.8333,83.6236,83.7035,134345.0
2022-08-03 14:30:00,83.86,83.91,83.59,83.61,83367.0,83.7135,83.7634,83.444,83.4639,83367.0
2022-08-03 14:40:00,83.6,83.65,83.47,83.63,118195.0,83.4539,83.5039,83.3242,83.4839,118195.0
2022-08-03 14:50:00,83.62,83.65,83.49,83.59,84220.0,83.4739,83.5039,83.3441,83.444,84220.0
2022-08-03 15:00:00,83.57,83.66,83.44,83.57,146842.0,83.424,83.5138,83.2942,83.424,146842.0
2022-08-03 15:10:00,83.56,83.68,83.43,83.51,156756.0,83.414,83.5338,83.2842,83.3641,156756.0
2022-08-03 15:20:00,83.5,83.58,83.33,83.41,212653.0,83.3541,83.434,83.1844,83.2643,212653.0
2022-08-03 15:30:00,83.4,83.86,83.39,83.82,215156.0,83.2543,83.7135,83.2443,83.6736,215156.0
2022-08-03 15:40:00,83.83,83.93,83.75,83.86,224491.0,83.6835,83.7834,83.6037,83.7135,224491.0
2022-08-03 15:50:00,83.86,84.19,83.86,84.03,769667.0,83.7135,84.0429,83.7135,83.8832,769667.0
2022-08-04 09:30:00,86.12,87.04,85.5,86.61,1525209.0,85.9695,86.8879,85.3506,86.4587,1525209.0
2022-08-04 09:40:00,86.56,86.86,86.03,86.3,823572.0,86.4088,86.7082,85.8797,86.1492,823572.0
2022-08-04 09:50:00,86.29,86.97,86.17,86.88,464732.0,86.1392,86.8181,86.0195,86.7282,464732.0
2022-08-04 10:00:00,86.91,87.04,86.62,86.84,479036.0,86.7582,86.8879,86.4687,86.6883,479036.0
2022-08-04 10:10:00,86.87,87.38,86.67,87.18,586238.0,86.7182,87.2273,86.5186,87.0277,586238.0
2022-08-04 10:20:00,87.21,87.31,86.62,86.84,644804.0,87.0576,87.1575,86.4687,86.6883,644804.0
2022-08-04 10:30:00,86.87,87.05,86.22,86.28,434905.0,86.7182,86.8979,86.0694,86.1293,434905.0
2022-08-04 10:40:00,86.28,86.7,86.13,86.52,292404.0,86.1293,86.5485,85.9795,86.3688,292404.0
2022-08-04 10:50:00,86.52,87.05,86.34,87.03,149459.0,86.3688,86.8979,86.1892,86.8779,149459.0
2022-08-04 11:00:00,87.05,87.14,86.85,86.93,208328.0,86.8979,86.9878,86.6983,86.7781,208328.0
2022-08-04 11:10:00,86.91,86.98,86.33,86.39,134389.0,86.7582,86.828,86.1792,86.2391,134389.0
2022-08-04 11:20:00,86.41,86.67,86.21,86.37,308638.0,86.259,86.5186,86.0594,86.2191,308638.0
2022-08-04 11:30:00,86.37,86.48,86.21,86.27,161413.0,86.2191,86.3289,86.0594,86.1193,161413.0
2022-08-04 11:40:00,86.28,86.71,86.21,86.69,204965.0,86.1293,86.5585,86.0594,86.5385,204965.0
2022-08-04 11:50:00,86.68,86.92,86.65,86.91,335646.0,86.5286,86.7681,86.4986,86.7582,335646.0
2022-08-04 12:00:00,86.92,87.07,86.74,87.05,116419.0,86.7681,86.9179,86.5885,86.8979,116419.0
2022-08-04 12:10:00,87.06,87.3,87.05,87.23,295211.0,86.9079,87.1475,86.8979,87.0776,295211.0
2022-08-04 12:20:00,87.21,87.63,87.18,87.61,265005.0,87.0576,87.4769,87.0277,87.4569,265005.0
2022-08-04 12:30:00,87.6,87.67,87.45,87.64,199444.0,87.447,87.5168,87.2972,87.4869,199444.0
2022-08-04 12:40:00,87.63,87.68,87.24,87.28,213778.0,87.4769,87.5268,87.0876,87.1275,213778.0
2022-08-04 12:50:00,87.28,87.63,87.27,87.55,119154.0,87.1275,87.4769,87.1175,87.397,119154.0
2022-08-04 13:00:00,87.54,87.71,87.53,87.68,116493.0,87.3871,87.5568,87.3771,87.5268,116493.0
2022-08-04 13:10:00,87.69,87.85,87.66,87.76,170101.0,87.5368,87.6965,87.5068,87.6067,170101.0
2022-08-04 13:20:00,87.76,88.27,87.69,88.25,291460.0,87.6067,88.1158,87.5368,88.0958,291460.0
2022-08-04 13:30:00,88.25,88.49,88.17,88.45,205418.0,88.0958,88.3354,88.016,88.2955,205418.0
2022-08-04 13:40:00,88.46,88.51,88.25,88.31,299357.0,88.3055,88.3554,88.0958,88.1557,299357.0
2022-08-04 13:50:00,88.31,88.42,88.24,88.41,149878.0,88.1557,88.2655,88.0858,88.2555,149878.0
2022-08-04 14:00:00,88.41,88.65,88.33,88.34,173130.0,88.2555,88.4951,88.1757,88.1857,173130.0
2022-08-04 14:10:00,88.33,88.51,88.23,88.49,121594.0,88.1757,88.3554,88.0759,88.3354,121594.0
2022-08-04 14:20:00,88.48,88.57,88.28,88.39,127831.0,88.3254,88.4153,88.1258,88.2356,127831.0
2022-08-04 14:30:00,88.4,88.54,88.32,88.51,124317.0,88.2456,88.3853,88.1657,88.3554,124317.0
2022-08-04 14:40:00,88.51,88.6,88.39,88.6,141015.0,88.3554,88.4452,88.2356,88.4452,141015.0
2022-08-04 14:50:00,88.59,88.8,88.59,88.67,129856.0,88.4352,88.6449,88.4352,88.5151,129856.0
2022-08-04 15:00:00,88.65,88.68,88.43,88.59,245649.0,88.4951,88.5251,88.2755,88.4352,245649.0
2022-08-04 15:10:00,88.58,88.85,88.51,88.79,192059.0,88.4252,88.6948,88.3554,88.6349,192059.0
2022-08-04 15:20:00,88.8,88.86,88.69,88.85,182701.0,88.6449,88.7048,88.535,88.6948,182701.0
2022-08-04 15:30:00,88.84,88.87,88.43,88.47,258694.0,88.6848,88.7147,88.2755,88.3154,258694.0
2022-08-04 15:40:00,88.45,88.49,88.17,88.31,492975.0,88.2955,88.3354,88.016,88.1557,492975.0
2022-08-04 15:50:00,88.31,88.75,88.31,88.7,937676.0,88.1557,88.5949,88.1557,88.545,937676.0
2022-08-05 09:30:00,87.38,88.64,86.13,88.39,1135604.0,87.2273,88.4851,85.9795,88.2356,1135604.0
2022-08-05 09:40:00,88.4,88.97,88.0,88.08,1101916.0,88.2456,88.8146,87.8463,87.9261,1101916.0
2022-08-05 09:50:00,88.06,88.38,87.88,88.31,390987.0,87.9062,88.2256,87.7265,88.1557,390987.0
2022-08-05 10:00:00,88.33,88.63,88.08,88.6,598330.0,88.1757,88.4752,87.9261,88.4452,598330.0
2022-08-05 10:10:00,88.64,89.17,88.59,89.07,462699.0,88.4851,89.0142,88.4352,88.9144,462699.0
2022-08-05 10:20:00,89.09,89.33,88.88,89.04,304999.0,88.9344,89.1739,88.7247,88.8844,304999.0
2022-08-05 10:30:00,89.03,89.34,88.73,89.34,241072.0,88.8745,89.1839,88.575,89.1839,241072.0
2022-08-05 10:40:00,89.32,89.33,88.92,89.18,156869.0,89.1639,89.1739,88.7646,89.0242,156869.0
2022-08-05 10:50:00,89.19,89.21,88.84,89.09,231504.0,89.0342,89.0541,88.6848,88.9344,231504.0
2022-08-05 11:00:00,89.09,89.09,88.51,88.74,227195.0,88.9344,88.9344,88.3554,88.585,227195.0
2022-08-05 11:10:00,88.74,88.85,88.47,88.52,236364.0,88.585,88.6948,88.3154,88.3653,236364.0
2022-08-05 11:20:00,88.51,88.52,87.86,87.93,334291.0,88.3554,88.3653,87.7065,87.7764,334291.0
2022-08-05 11:30:00,87.93,90.55,87.92,90.48,1285421.0,87.7764,90.3918,87.7664,90.3219,1285421.0
2022-08-05 11:40:00,90.55,90.89,89.85,90.13,852253.0,90.3918,90.7312,89.693,89.9725,852253.0
2022-08-05 11:50:00,90.13,90.89,89.96,90.84,468380.0,89.9725,90.7312,89.8028,90.6813,468380.0
2022-08-05 12:00:00,90.84,91.18,90.8,91.04,849151.0,90.6813,91.0207,90.6414,90.8809,849151.0
2022-08-05 12:10:00,91.04,91.53,90.92,91.38,551927.0,90.8809,91.3701,90.7612,91.2203,551927.0
2022-08-05 12:20:00,91.37,91.67,91.17,91.67,377506.0,91.2104,91.5098,91.0107,91.5098,377506.0
2022-08-05 12:30:00,91.66,91.8,91.45,91.7,770672.0,91.4999,91.6396,91.2902,91.5398,770672.0
2022-08-05 12:40:00,91.7,91.78,91.19,91.71,423385.0,91.5398,91.6197,91.0307,91.5498,423385.0
2022-08-05 12:50:00,91.7,91.93,91.61,91.82,316223.0,91.5398,91.7694,91.4499,91.6596,316223.0
2022-08-05 13:00:00,91.81,91.86,91.53,91.66,179870.0,91.6496,91.6995,91.3701,91.4999,179870.0
2022-08-05 13:10:00,91.64,91.81,91.35,91.36,197353.0,91.4799,91.6496,91.1904,91.2004,197353.0
2022-08-05 13:20:00,91.36,91.54,91.29,91.39,204051.0,91.2004,91.3801,91.1305,91.2303,204051.0
2022-08-05 13:30:00,91.39,91.86,91.39,91.82,144439.0,91.2303,91.6995,91.2303,91.6596,144439.0
2022-08-05 13:40:00,91.84,91.94,91.69,91.94,152723.0,91.6795,91.7794,91.5298,91.7794,152723.0
2022-08-05 13:50:00,91.94,92.18,91.87,92.15,293724.0,91.7794,92.019,91.7095,91.989,293724.0
2022-08-05 14:00:00,92.14,92.18,91.84,91.84,203967.0,91.979,92.019,91.6795,91.6795,203967.0
2022-08-05 14:10:00,91.84,92.03,91.8,92.0,145642.0,91.6795,91.8692,91.6396,91.8393,145642.0
2022-08-05 14:20:00,91.99,92.1,91.79,91.81,92662.0,91.8293,91.9391,91.6296,91.6496,92662.0
2022-08-05 14:30:00,91.82,91.98,91.65,91.76,187522.0,91.6596,91.8193,91.4899,91.5997,187522.0
2022-08-05 14:40:00,91.76,91.9,91.75,91.79,86928.0,91.5997,91.7394,91.5897,91.6296,86928.0
2022-08-05 14:50:00,91.79,91.87,91.69,91.85,154824.0,91.6296,91.7095,91.5298,91.6895,154824.0
2022-08-05 15:00:00,91.85,91.88,91.5,91.64,247886.0,91.6895,91.7195,91.3401,91.4799,247886.0
2022-08-05 15:10:00,91.64,91.66,91.35,91.36,347449.0,91.4799,91.4999,91.1904,91.2004,347449.0
2022-08-05 15:20:00,91.36,91.7,91.36,91.63,245970.0,91.2004,91.5398,91.2004,91.4699,245970.0
2022-08-05 15:30:00,91.63,91.9,91.6,91.86,247717.0,91.4699,91.7394,91.44,91.6995,247717.0
2022-08-05 15:40:00,91.87,92.1,91.78,92.09,340539.0,91.7095,91.9391,91.6197,91.9291,340539.0
2022-08-05 15:50:00,92.08,92.31,91.91,92.3,1074573.0,91.9191,92.1487,91.7494,92.1387,1074573.0
2022-08-08 09:30:00,93.41,94.48,92.92,93.62,1773758.0,93.2468,94.3149,92.7577,93.4564,1773758.0
2022-08-08 09:40:00,93.65,94.44,93.52,94.29,724577.0,93.4864,94.275,93.3566,94.1253,724577.0
2022-08-08 09:50:00,94.29,94.95,94.1,94.76,663496.0,94.1253,94.7841,93.9356,94.5944,663496.0
2022-08-08 10:00:00,94.81,94.92,94.58,94.85,549944.0,94.6444,94.7542,94.4148,94.6843,549944.0
2022-08-08 10:10:00,94.85,95.1,94.32,94.33,735659.0,94.6843,94.9339,94.1552,94.1652,735659.0
2022-08-08 10:20:00,94.35,94.84,94.25,94.73,371862.0,94.1852,94.6743,94.0853,94.5645,371862.0
2022-08-08 10:30:00,94.73,94.88,94.54,94.73,261904.0,94.5645,94.7142,94.3748,94.5645,261904.0
2022-08-08 10:40:00,94.71,94.87,94.45,94.47,209826.0,94.5445,94.7043,94.285,94.305,209826.0
2022-08-08 10:50:00,94.46,94.79,94.35,94.65,381886.0,94.295,94.6244,94.1852,94.4846,381886.0
2022-08-08 11:00:00,94.66,94.82,94.43,94.52,308300.0,94.4946,94.6543,94.265,94.3549,308300.0
2022-08-08 11:10:00,94.52,94.52,93.92,93.99,352403.0,94.3549,94.3549,93.7559,93.8258,352403.0
2022-08-08 11:20:00,93.98,94.21,93.86,94.15,223248.0,93.8158,94.0454,93.696,93.9855,223248.0
2022-08-08 11:30:00,94.15,94.24,93.42,93.47,338041.0,93.9855,94.0754,93.2568,93.3067,338041.0
2022-08-08 11:40:00,93.48,93.72,93.05,93.05,379503.0,93.3167,93.5563,92.8874,92.8874,379503.0
2022-08-08 11:50:00,93.06,93.48,93.0,93.4,474355.0,92.8974,93.3167,92.8375,93.2368,474355.0
2022-08-08 12:00:00,93.4,93.81,93.33,93.44,378643.0,93.2368,93.6461,93.1669,93.2768,378643.0
2022-08-08 12:10:00,93.44,93.5,92.86,93.04,290934.0,93.2768,93.3366,92.6978,92.8774,290934.0
2022-08-08 12:20:00,93.06,93.2,92.76,92.83,274727.0,92.8974,93.0372,92.5979,92.6678,274727.0
2022-08-08 12:30:00,92.82,93.22,92.78,92.83,201827.0,92.6578,93.0571,92.6179,92.6678,201827.0
2022-08-08 12:40:00,92.81,92.9,92.64,92.88,336510.0,92.6479,92.7377,92.4781,92.7177,336510.0
2022-08-08 12:50:00,92.88,92.91,92.59,92.82,349126.0,92.7177,92.7477,92.4282,92.6578,349126.0
2022-08-08 13:00:00,92.82,92.87,92.04,92.05,397775.0,92.6578,92.7077,91.8792,91.8892,397775.0
2022-08-08 13:10:00,92.06,92.37,91.92,92.36,586003.0,91.8992,92.2086,91.7594,92.1986,586003.0
2022-08-08 13:20:00,92.35,92.5,92.18,92.34,120538.0,92.1887,92.3384,92.019,92.1787,120538.0
2022-08-08 13:30:00,92.34,92.57,92.33,92.5,134729.0,92.1787,92.4083,92.1687,92.3384,134729.0
2022-08-08 13:40:00,92.49,93.1,92.46,92.96,314109.0,92.3284,92.9373,92.2985,92.7976,314109.0
2022-08-08 13:50:00,92.96,93.31,92.96,93.21,199440.0,92.7976,93.147,92.7976,93.0472,199440.0
2022-08-08 14:00:00,93.22,93.41,92.71,92.93,285671.0,93.0571,93.2468,92.548,92.7676,285671.0
2022-08-08 14:10:00,92.93,93.0,92.64,92.99,130890.0,92.7676,92.8375,92.4781,92.8275,130890.0
2022-08-08 14:20:00,92.97,93.19,92.92,93.14,178308.0,92.8076,93.0272,92.7577,92.9773,178308.0
2022-08-08 14:30:00,93.13,93.29,93.01,93.21,162141.0,92.9673,93.127,92.8475,93.0472,162141.0
2022-08-08 14:40:00,93.22,93.66,93.21,93.52,276784.0,93.0571,93.4964,93.0472,93.3566,276784.0
2022-08-08 14:50:00,93.51,93.59,93.36,93.51,167481.0,93.3466,93.4265,93.1969,93.3466,167481.0
2022-08-08 15:00:00,93.53,93.88,93.42,93.76,349882.0,93.3666,93.716,93.2568,93.5962,349882.0
2022-08-08 15:10:00,93.76,93.92,93.56,93.7,196013.0,93.5962,93.7559,93.3965,93.5363,196013.0
2022-08-08 15:20:00,93.7,94.18,93.66,93.93,314315.0,93.5363,94.0155,93.4964,93.7659,314315.0
2022-08-08 15:30:00,93.92,94.09,93.83,94.07,272804.0,93.7559,93.9256,93.6661,93.9057,272804.0
2022-08-08 15:40:00,94.08,94.08,93.83,93.83,214195.0,93.9156,93.9156,93.6661,93.6661,214195.0
2022-08-08 15:50:00,93.82,93.98,93.59,93.92,716837.0,93.6561,93.8158,93.4265,93.7559,716837.0
2022-08-09 09:30:00,92.05,92.81,91.26,92.65,878911.0,91.8892,92.6479,91.1006,92.4881,878911.0
2022-08-09 09:40:00,92.65,93.3,92.37,92.93,438333.0,92.4881,93.137,92.2086,92.7676,438333.0
2022-08-09 09:50:00,92.97,93.24,92.31,92.74,256711.0,92.8076,93.0771,92.1487,92.578,256711.0
2022-08-09 10:00:00,92.73,92.73,91.85,92.08,233510.0,92.568,92.568,91.6895,91.9191,233510.0
2022-08-09 10:10:00,92.05,92.41,91.79,91.91,242762.0,91.8892,92.2486,91.6296,91.7494,242762.0
2022-08-09 10:20:00,91.94,92.1,91.17,91.25,424637.0,91.7794,91.9391,91.0107,91.0906,424637.0
2022-08-09 10:30:00,91.24,91.4,90.9,91.29,355858.0,91.0806,91.2403,90.7412,91.1305,355858.0
2022-08-09 10:40:00,91.3,91.38,90.97,91.35,177316.0,91.1405,91.2203,90.8111,91.1904,177316.0
2022-08-09 10:50:00,91.36,91.56,91.28,91.48,192574.0,91.2004,91.4,91.1205,91.3202,192574.0
2022-08-09 11:00:00,91.49,91.49,90.87,90.89,240521.0,91.3302,91.3302,90.7112,90.7312,240521.0
2022-08-09 11:10:00,90.88,91.51,90.79,91.42,430619.0,90.7212,91.3501,90.6314,91.2603,430619.0
2022-08-09 11:20:00,91.41,91.48,91.15,91.35,161512.0,91.2503,91.3202,90.9908,91.1904,161512.0
2022-08-09 11:30:00,91.32,91.32,90.82,90.92,326624.0,91.1605,91.1605,90.6613,90.7612,326624.0
2022-08-09 11:40:00,90.92,90.94,90.47,90.54,370953.0,90.7612,90.7811,90.3119,90.3818,370953.0
2022-08-09 11:50:00,90.53,90.73,90.33,90.36,315121.0,90.3718,90.5715,90.1722,90.2021,315121.0
2022-08-09 12:00:00,90.33,90.82,90.31,90.59,198099.0,90.1722,90.6613,90.1522,90.4317,198099.0
2022-08-09 12:10:00,90.58,90.58,90.36,90.4,161955.0,90.4217,90.4217,90.2021,90.2421,161955.0
2022-08-09 12:20:00,90.4,90.42,90.07,90.09,181322.0,90.2421,90.262,89.9126,89.9326,181322.0
2022-08-09 12:30:00,90.1,90.38,90.08,90.25,263540.0,89.9426,90.2221,89.9226,90.0923,263540.0
2022-08-09 12:40:00,90.24,90.25,89.92,89.97,380701.0,90.0823,90.0923,89.7629,89.8128,380701.0
2022-08-09 12:50:00,89.98,90.0,89.68,89.85,193983.0,89.8228,89.8428,89.5233,89.693,193983.0
2022-08-09 13:00:00,89.84,90.08,89.71,89.73,193651.0,89.683,89.9226,89.5533,89.5732,193651.0
2022-08-09 13:10:00,89.72,89.95,89.52,89.72,289929.0,89.5633,89.7928,89.3636,89.5633,289929.0
2022-08-09 13:20:00,89.74,89.93,89.63,89.93,147513.0,89.5832,89.7729,89.4734,89.7729,147513.0
2022-08-09 13:30:00,89.93,89.96,89.28,89.3,274718.0,89.7729,89.8028,89.124,89.144,274718.0
2022-08-09 13:40:00,89.29,89.46,89.14,89.46,236995.0,89.134,89.3037,88.9843,89.3037,236995.0
2022-08-09 13:50:00,89.46,89.72,89.39,89.66,168689.0,89.3037,89.5633,89.2338,89.5034,168689.0
2022-08-09 14:00:00,89.66,89.96,89.63,89.95,156350.0,89.5034,89.8028,89.4734,89.7928,156350.0
2022-08-09 14:10:00,89.94,90.17,89.83,89.84,190743.0,89.7829,90.0125,89.6731,89.683,190743.0
2022-08-09 14:20:00,89.84,89.91,89.66,89.84,94839.0,89.683,89.7529,89.5034,89.683,94839.0
2022-08-09 14:30:00,89.84,90.19,89.84,89.98,247942.0,89.683,90.0324,89.683,89.8228,247942.0
2022-08-09 14:40:00,90.0,90.41,89.72,90.29,270115.0,89.8428,90.252,89.5633,90.1323,270115.0
2022-08-09 14:50:00,90.29,90.61,90.29,90.53,160288.0,90.1323,90.4517,90.1323,90.3718,160288.0
2022-08-09 15:00:00,90.52,90.88,90.47,90.87,183782.0,90.3619,90.7212,90.3119,90.7112,183782.0
2022-08-09 15:10:00,90.86,91.05,90.79,91.05,194476.0,90.7013,90.8909,90.6314,90.8909,194476.0
2022-08-09 15:20:00,91.03,91.31,90.98,91.16,306939.0,90.871,91.1505,90.821,91.0007,306939.0
2022-08-09 15:30:00,91.18,91.44,91.06,91.43,400713.0,91.0207,91.2802,90.9009,91.2703,400713.0
2022-08-09 15:40:00,91.43,91.51,90.99,91.06,392963.0,91.2703,91.3501,90.831,90.9009,392963.0
2022-08-09 15:50:00,91.06,91.06,90.54,90.73,847974.0,90.9009,90.9009,90.3818,90.5715,847974.0
2022-08-10 09:30:00,92.79,93.12,91.7,91.72,829901.0,92.6279,92.9573,91.5398,91.5598,829901.0
2022-08-10 09:40:00,91.76,92.6,91.4,92.31,374376.0,91.5997,92.4382,91.2403,92.1487,374376.0
2022-08-10 09:50:00,92.35,92.68,91.75,92.2,185553.0,92.1887,92.5181,91.5897,92.0389,185553.0
2022-08-10 10:00:00,92.21,92.4,91.91,91.97,153545.0,92.0489,92.2386,91.7494,91.8093,153545.0
2022-08-10 10:10:00,92.03,92.4,91.78,91.98,164658.0,91.8692,92.2386,91.6197,91.8193,164658.0
2022-08-10 10:20:00,91.98,92.32,91.83,92.16,161295.0,91.8193,92.1587,91.6696,91.999,161295.0
2022-08-10 10:30:00,92.18,92.23,91.77,91.8,191163.0,92.019,92.0689,91.6097,91.6396,191163.0
2022-08-10 10:40:00,91.79,92.19,91.76,92.18,149769.0,91.6296,92.0289,91.5997,92.019,149769.0
2022-08-10 10:50:00,92.2,92.52,92.2,92.33,193256.0,92.0389,92.3584,92.0389,92.1687,193256.0
2022-08-10 11:00:00,92.34,92.63,92.31,92.59,142065.0,92.1787,92.4682,92.1487,92.4282,142065.0
2022-08-10 11:10:00,92.6,92.64,92.21,92.37,106108.0,92.4382,92.4781,92.0489,92.2086,106108.0
2022-08-10 11:20:00,92.38,92.49,92.24,92.36,83636.0,92.2186,92.3284,92.0788,92.1986,83636.0
2022-08-10 11:30:00,92.36,92.47,92.13,92.14,121037.0,92.1986,92.3084,91.969,91.979,121037.0
2022-08-10 11:40:00,92.13,92.36,92.0,92.36,104070.0,91.969,92.1986,91.8393,92.1986,104070.0
2022-08-10 11:50:00,92.39,92.42,92.13,92.17,49068.0,92.2286,92.2585,91.969,92.009,49068.0
2022-08-10 12:00:00,92.15,92.42,92.1,92.34,68584.0,91.989,92.2585,91.9391,92.1787,68584.0
2022-08-10 12:10:00,92.31,92.32,91.98,91.98,58846.0,92.1487,92.1587,91.8193,91.8193,58846.0
2022-08-10 12:20:00,91.98,92.08,91.72,92.02,65473.0,91.8193,91.9191,91.5598,91.8592,65473.0
2022-08-10 12:30:00,92.01,92.1,91.93,92.04,35540.0,91.8492,91.9391,91.7694,91.8792,35540.0
2022-08-10 12:40:00,92.08,92.18,92.01,92.12,55456.0,91.9191,92.019,91.8492,91.9591,55456.0
2022-08-10 12:50:00,92.13,92.26,91.97,92.25,65892.0,91.969,92.0988,91.8093,92.0888,65892.0
2022-08-10 13:00:00,92.25,92.37,92.13,92.22,31395.0,92.0888,92.2086,91.969,92.0589,31395.0
2022-08-10 13:10:00,92.23,92.45,92.23,92.35,52970.0,92.0689,92.2885,92.0689,92.1887,52970.0
2022-08-10 13:20:00,92.35,92.55,92.26,92.55,68553.0,92.1887,92.3883,92.0988,92.3883,68553.0
2022-08-10 13:30:00,92.55,92.57,92.38,92.56,81632.0,92.3883,92.4083,92.2186,92.3983,81632.0
2022-08-10 13:40:00,92.54,92.68,92.48,92.68,63366.0,92.3783,92.5181,92.3184,92.5181,63366.0
2022-08-10 13:50:00,92.68,92.95,92.67,92.86,96972.0,92.5181,92.7876,92.5081,92.6978,96972.0
2022-08-10 14:00:00,92.87,92.98,92.83,92.93,120340.0,92.7077,92.8176,92.6678,92.7676,120340.0
2022-08-10 14:10:00,92.92,92.99,92.78,92.89,80567.0,92.7577,92.8275,92.6179,92.7277,80567.0
2022-08-10 14:20:00,92.89,93.23,92.88,93.16,96622.0,92.7277,93.0671,92.7177,92.9972,96622.0
2022-08-10 14:30:00,93.17,93.49,93.04,93.42,346237.0,93.0072,93.3267,92.8774,93.2568,346237.0
2022-08-10 14:40:00,93.42,93.69,93.4,93.58,355115.0,93.2568,93.5263,93.2368,93.4165,355115.0
2022-08-10 14:50:00,93.57,93.64,93.41,93.51,142178.0,93.4065,93.4764,93.2468,93.3466,142178.0
2022-08-10 15:00:00,93.5,93.71,93.38,93.45,242386.0,93.3366,93.5463,93.2169,93.2867,242386.0
2022-08-10 15:10:00,93.45,93.6,93.39,93.43,130502.0,93.2867,93.4365,93.2268,93.2668,130502.0
2022-08-10 15:20:00,93.43,93.74,93.42,93.63,161527.0,93.2668,93.5762,93.2568,93.4664,161527.0
2022-08-10 15:30:00,93.63,93.69,93.47,93.54,229313.0,93.4664,93.5263,93.3067,93.3766,229313.0
2022-08-10 15:40:00,93.52,93.76,93.44,93.61,225125.0,93.3566,93.5962,93.2768,93.4465,225125.0
2022-08-10 15:50:00,93.61,93.87,93.61,93.69,709698.0,93.4465,93.706,93.4465,93.5263,709698.0
2022-08-11 09:30:00,93.95,94.38,93.06,93.58,357359.0,93.7859,94.2151,92.8974,93.4165,357359.0
2022-08-11 09:40:00,93.61,94.26,93.46,93.7,146796.0,93.4465,94.0953,93.2967,93.5363,146796.0
2022-08-11 09:50:00,93.69,94.59,93.54,94.58,185244.0,93.5263,94.4247,93.3766,94.4148,185244.0
2022-08-11 10:00:00,94.6,94.68,93.72,93.78,185871.0,94.4347,94.5146,93.5563,93.6162,185871.0
2022-08-11 10:10:00,93.78,94.25,93.76,94.13,193674.0,93.6162,94.0853,93.5962,93.9655,193674.0
2022-08-11 10:20:00,94.11,94.6,94.05,94.38,240878.0,93.9456,94.4347,93.8857,94.2151,240878.0
2022-08-11 10:30:00,94.4,95.07,94.4,95.05,347022.0,94.2351,94.9039,94.2351,94.8839,347022.0
2022-08-11 10:40:00,95.05,95.18,94.47,94.48,322891.0,94.8839,95.0137,94.305,94.3149,322891.0
2022-08-11 10:50:00,94.47,94.85,94.42,94.6,290349.0,94.305,94.6843,94.255,94.4347,290349.0
2022-08-11 11:00:00,94.61,94.78,93.63,93.69,292158.0,94.4447,94.6144,93.4664,93.5263,292158.0
2022-08-11 11:10:00,93.66,93.81,93.27,93.31,236168.0,93.4964,93.6461,93.107,93.147,236168.0
2022-08-11 11:20:00,93.32,93.71,93.25,93.25,109166.0,93.157,93.5463,93.0871,93.0871,109166.0
2022-08-11 11:30:00,93.25,93.35,92.72,92.76,155646.0,93.0871,93.1869,92.558,92.5979,155646.0
2022-08-11 11:40:00,92.74,92.85,91.99,92.04,286801.0,92.578,92.6878,91.8293,91.8792,286801.0
2022-08-11 11:50:00,92.02,92.43,91.75,92.17,235057.0,91.8592,92.2685,91.5897,92.009,235057.0
2022-08-11 12:00:00,92.18,92.37,92.02,92.09,170953.0,92.019,92.2086,91.8592,91.9291,170953.0
2022-08-11 12:10:00,92.09,92.15,91.58,92.01,513042.0,91.9291,91.989,91.42,91.8492,513042.0
2022-08-11 12:20:00,92.0,92.32,91.89,92.2,113345.0,91.8393,92.1587,91.7295,92.0389,113345.0
2022-08-11 12:30:00,92.2,92.84,92.2,92.67,134430.0,92.0389,92.6778,92.0389,92.5081,134430.0
2022-08-11 12:40:00,92.69,92.82,92.51,92.56,98430.0,92.5281,92.6578,92.3484,92.3983,98430.0
2022-08-11 12:50:00,92.53,92.72,92.31,92.33,103846.0,92.3683,92.558,92.1487,92.1687,103846.0
2022-08-11 13:00:00,92.35,92.42,91.89,92.02,114312.0,92.1887,92.2585,91.7295,91.8592,114312.0
2022-08-11 13:10:00,92.01,92.46,91.99,92.34,190947.0,91.8492,92.2985,91.8293,92.1787,190947.0
2022-08-11 13:20:00,92.36,92.48,92.19,92.25,156464.0,92.1986,92.3184,92.0289,92.0888,156464.0
2022-08-11 13:30:00,92.26,92.3,91.78,91.85,199520.0,92.0988,92.1387,91.6197,91.6895,199520.0
2022-08-11 13:40:00,91.88,92.01,91.65,91.74,160467.0,91.7195,91.8492,91.4899,91.5797,160467.0
2022-08-11 13:50:00,91.73,91.78,91.28,91.34,192466.0,91.5697,91.6197,91.1205,91.1804,192466.0
2022-08-11 14:00:00,91.35,91.42,91.0,91.17,311921.0,91.1904,91.2603,90.841,91.0107,311921.0
2022-08-11 14:10:00,91.2,91.39,91.13,91.25,180433.0,91.0407,91.2303,90.9708,91.0906,180433.0
2022-08-11 14:20:00,91.28,91.71,91.2,91.63,77116.0,91.1205,91.5498,91.0407,91.4699,77116.0
2022-08-11 14:30:00,91.63,91.63,91.3,91.37,79000.0,91.4699,91.4699,91.1405,91.2104,79000.0
2022-08-11 14:40:00,91.38,91.38,91.03,91.07,148941.0,91.2203,91.2203,90.871,90.9109,148941.0
2022-08-11 14:50:00,91.05,91.08,90.81,91.02,193203.0,90.8909,90.9209,90.6513,90.861,193203.0
2022-08-11 15:00:00,91.04,91.12,90.66,90.72,178017.0,90.8809,90.9608,90.5016,90.5615,178017.0
2022-08-11 15:10:00,90.73,90.8,90.48,90.6,247473.0,90.5715,90.6414,90.3219,90.4417,247473.0
2022-08-11 15:20:00,90.61,90.74,90.37,90.68,346295.0,90.4517,90.5815,90.2121,90.5216,346295.0
2022-08-11 15:30:00,90.68,90.77,90.32,90.34,495013.0,90.5216,90.6114,90.1622,90.1822,495013.0
2022-08-11 15:40:00,90.34,90.56,90.14,90.47,850282.0,90.1822,90.4018,89.9825,90.3119,850282.0
2022-08-11 15:50:00,90.45,90.94,90.31,90.8,677958.0,90.292,90.7811,90.1522,90.6414,677958.0
2022-08-12 09:30:00,91.62,92.44,91.35,92.08,469019.0,91.4599,92.2785,91.1904,91.9191,469019.0
2022-08-12 09:40:00,92.1,92.67,91.93,92.02,496669.0,91.9391,92.5081,91.7694,91.8592,496669.0
2022-08-12 09:50:00,92.05,93.18,92.03,93.16,278849.0,91.8892,93.0172,91.8692,92.9972,278849.0
2022-08-12 10:00:00,93.13,93.14,92.39,92.53,225992.0,92.9673,92.9773,92.2286,92.3683,225992.0
2022-08-12 10:10:00,92.53,93.32,92.53,93.32,194250.0,92.3683,93.157,92.3683,93.157,194250.0
2022-08-12 10:20:00,93.33,93.46,92.74,92.93,258185.0,93.1669,93.2967,92.578,92.7676,258185.0
2022-08-12 10:30:00,92.91,93.21,92.72,92.87,137204.0,92.7477,93.0472,92.558,92.7077,137204.0
2022-08-12 10:40:00,92.86,92.89,92.55,92.68,97719.0,92.6978,92.7277,92.3883,92.5181,97719.0
2022-08-12 10:50:00,92.68,93.31,92.65,93.18,171453.0,92.5181,93.147,92.4881,93.0172,171453.0
2022-08-12 11:00:00,93.17,93.45,93.15,93.31,117343.0,93.0072,93.2867,92.9873,93.147,117343.0
2022-08-12 11:10:00,93.31,93.68,93.19,93.64,137942.0,93.147,93.5163,93.0272,93.4764,137942.0
2022-08-12 11:20:00,93.63,93.9,93.49,93.5,223224.0,93.4664,93.7359,93.3267,93.3366,223224.0
2022-08-12 11:30:00,93.51,93.68,93.45,93.5,128965.0,93.3466,93.5163,93.2867,93.3366,128965.0
2022-08-12 11:40:00,93.5,93.55,93.32,93.46,109474.0,93.3366,93.3866,93.157,93.2967,109474.0
2022-08-12 11:50:00,93.48,93.52,92.99,92.99,127870.0,93.3167,93.3566,92.8275,92.8275,127870.0
2022-08-12 12:00:00,93.0,93.32,92.89,93.32,233571.0,92.8375,93.157,92.7277,93.157,233571.0
2022-08-12 12:10:00,93.32,93.62,93.3,93.47,189467.0,93.157,93.4564,93.137,93.3067,189467.0
2022-08-12 12:20:00,93.48,93.86,93.41,93.85,157160.0,93.3167,93.696,93.2468,93.686,157160.0
2022-08-12 12:30:00,93.86,93.93,93.78,93.86,170093.0,93.696,93.7659,93.6162,93.696,170093.0
2022-08-12 12:40:00,93.85,93.97,93.72,93.77,210642.0,93.686,93.8058,93.5563,93.6062,210642.0
2022-08-12 12:50:00,93.79,93.82,93.5,93.6,171158.0,93.6261,93.6561,93.3366,93.4365,171158.0
2022-08-12 13:00:00,93.6,93.85,93.56,93.78,87923.0,93.4365,93.686,93.3965,93.6162,87923.0
2022-08-12 13:10:00,93.78,93.91,93.61,93.84,172276.0,93.6162,93.7459,93.4465,93.6761,172276.0
2022-08-12 13:20:00,93.84,93.91,93.62,93.83,66718.0,93.6761,93.7459,93.4564,93.6661,66718.0
2022-08-12 13:30:00,93.85,93.99,93.75,93.89,155444.0,93.686,93.8258,93.5862,93.726,155444.0
2022-08-12 13:40:00,93.91,93.96,93.75,93.92,111637.0,93.7459,93.7958,93.5862,93.7559,111637.0
2022-08-12 13:50:00,93.9,93.94,93.78,93.83,133476.0,93.7359,93.7759,93.6162,93.6661,133476.0
2022-08-12 14:00:00,93.83,94.04,93.79,94.0,200412.0,93.6661,93.8757,93.6261,93.8358,200412.0
2022-08-12 14:10:00,94.0,94.06,93.67,93.79,93909.0,93.8358,93.8957,93.5063,93.6261,93909.0
2022-08-12 14:20:00,93.76,93.91,93.64,93.82,97732.0,93.5962,93.7459,93.4764,93.6561,97732.0
2022-08-12 14:30:00,93.77,93.94,93.73,93.86,92922.0,93.6062,93.7759,93.5662,93.696,92922.0
2022-08-12 14:40:00,93.88,94.09,93.82,94.08,89396.0,93.716,93.9256,93.6561,93.9156,89396.0
2022-08-12 14:50:00,94.09,94.11,93.87,94.01,181610.0,93.9256,93.9456,93.706,93.8458,181610.0
2022-08-12 15:00:00,94.01,94.02,93.79,93.86,69590.0,93.8458,93.8557,93.6261,93.696,69590.0
2022-08-12 15:10:00,93.86,93.91,93.7,93.81,132062.0,93.696,93.7459,93.5363,93.6461,132062.0
2022-08-12 15:20:00,93.78,93.85,93.64,93.79,206796.0,93.6162,93.686,93.4764,93.6261,206796.0
2022-08-12 15:30:00,93.79,93.9,93.69,93.71,243656.0,93.6261,93.7359,93.5263,93.5463,243656.0
2022-08-12 15:40:00,93.71,93.73,93.48,93.52,325302.0,93.5463,93.5662,93.3167,93.3566,325302.0
2022-08-12 15:50:00,93.53,93.84,93.52,93.78,614048.0,93.3666,93.6761,93.3566,93.6162,614048.0
2022-08-15 09:30:00,93.0,94.33,93.0,93.22,444176.0,92.8375,94.1652,92.8375,93.0571,444176.0
2022-08-15 09:40:00,93.21,93.55,92.62,93.05,293037.0,93.0472,93.3866,92.4582,92.8874,293037.0
2022-08-15 09:50:00,93.05,93.67,92.95,93.52,339989.0,92.8874,93.5063,92.7876,93.3566,339989.0
2022-08-15 10:00:00,93.53,93.68,93.11,93.67,217658.0,93.3666,93.5163,92.9473,93.5063,217658.0
2022-08-15 10:10:00,93.66,93.76,93.33,93.44,163608.0,93.4964,93.5962,93.1669,93.2768,163608.0
2022-08-15 10:20:00,93.43,93.46,93.11,93.45,136105.0,93.2668,93.2967,92.9473,93.2867,136105.0
2022-08-15 10:30:00,93.41,93.92,93.36,93.8,113662.0,93.2468,93.7559,93.1969,93.6361,113662.0
2022-08-15 10:40:00,93.8,93.93,93.27,93.27,145767.0,93.6361,93.7659,93.107,93.107,145767.0
2022-08-15 10:50:00,93.25,93.81,93.18,93.49,190888.0,93.0871,93.6461,93.0172,93.3267,190888.0
2022-08-15 11:00:00,93.49,93.72,93.25,93.31,121114.0,93.3267,93.5563,93.0871,93.147,121114.0
2022-08-15 11:10:00,93.33,93.35,92.97,93.16,91470.0,93.1669,93.1869,92.8076,92.9972,91470.0
2022-08-15 11:20:00,93.17,93.44,93.16,93.27,93984.0,93.0072,93.2768,92.9972,93.107,93984.0
2022-08-15 11:30:00,93.28,93.71,93.23,93.62,102174.0,93.117,93.5463,93.0671,93.4564,102174.0
2022-08-15 11:40:00,93.62,94.1,93.6,94.06,295432.0,93.4564,93.9356,93.4365,93.8957,295432.0
2022-08-15 11:50:00,94.09,94.14,93.86,94.14,111423.0,93.9256,93.9755,93.696,93.9755,111423.0
2022-08-15 12:00:00,94.14,94.21,93.93,94.03,81695.0,93.9755,94.0454,93.7659,93.8657,81695.0
2022-08-15 12:10:00,94.04,94.16,93.93,93.96,65981.0,93.8757,93.9955,93.7659,93.7958,65981.0
2022-08-15 12:20:00,93.93,94.04,93.82,94.03,56444.0,93.7659,93.8757,93.6561,93.8657,56444.0
2022-08-15 12:30:00,94.03,94.1,93.79,93.81,57417.0,93.8657,93.9356,93.6261,93.6461,57417.0
2022-08-15 12:40:00,93.82,94.05,93.78,93.99,84879.0,93.6561,93.8857,93.6162,93.8258,84879.0
2022-08-15 12:50:00,93.99,94.11,93.91,94.01,55785.0,93.8258,93.9456,93.7459,93.8458,55785.0
2022-08-15 13:00:00,94.02,94.23,93.91,94.23,116052.0,93.8557,94.0654,93.7459,94.0654,116052.0
2022-08-15 13:10:00,94.23,94.55,94.22,94.35,248899.0,94.0654,94.3848,94.0554,94.1852,248899.0
2022-08-15 13:20:00,94.35,94.35,94.04,94.19,109142.0,94.1852,94.1852,93.8757,94.0254,109142.0
2022-08-15 13:30:00,94.2,94.22,94.01,94.02,41114.0,94.0354,94.0554,93.8458,93.8557,41114.0
2022-08-15 13:40:00,94.03,94.12,93.96,94.03,57414.0,93.8657,93.9556,93.7958,93.8657,57414.0
2022-08-15 13:50:00,94.02,94.21,93.89,94.21,88515.0,93.8557,94.0454,93.726,94.0454,88515.0
2022-08-15 14:00:00,94.18,94.18,93.98,94.11,59992.0,94.0155,94.0155,93.8158,93.9456,59992.0
2022-08-15 14:10:00,94.11,94.16,94.01,94.13,85661.0,93.9456,93.9955,93.8458,93.9655,85661.0
2022-08-15 14:20:00,94.14,94.21,94.0,94.13,41949.0,93.9755,94.0454,93.8358,93.9655,41949.0
2022-08-15 14:30:00,94.14,94.43,94.13,94.4,70389.0,93.9755,94.265,93.9655,94.2351,70389.0
2022-08-15 14:40:00,94.4,94.58,94.33,94.58,66985.0,94.2351,94.4148,94.1652,94.4148,66985.0
2022-08-15 14:50:00,94.57,94.66,94.42,94.51,235664.0,94.4048,94.4946,94.255,94.3449,235664.0
2022-08-15 15:00:00,94.51,94.73,94.48,94.58,153324.0,94.3449,94.5645,94.3149,94.4148,153324.0
2022-08-15 15:10:00,94.59,94.95,94.56,94.8,119511.0,94.4247,94.7841,94.3948,94.6344,119511.0
2022-08-15 15:20:00,94.81,95.02,94.81,95.02,92542.0,94.6444,94.854,94.6444,94.854,92542.0
2022-08-15 15:30:00,95.01,95.14,94.83,94.9,161293.0,94.844,94.9738,94.6643,94.7342,161293.0
2022-08-15 15:40:00,94.9,95.03,94.84,94.98,229504.0,94.7342,94.864,94.6743,94.8141,229504.0
2022-08-15 15:50:00,95.0,95.09,94.8,94.9,516345.0,94.834,94.9239,94.6344,94.7342,516345.0
2022-08-16 09:30:00,94.56,94.72,93.53,93.76,431301.0,94.3948,94.5545,93.3666,93.5962,431301.0
2022-08-16 09:40:00,93.74,94.1,93.12,93.15,336864.0,93.5762,93.9356,92.9573,92.9873,336864.0
2022-08-16 09:50:00,93.14,93.6,92.86,92.92,325389.0,92.9773,93.4365,92.6978,92.7577,325389.0
2022-08-16 10:00:00,92.91,93.04,92.48,92.65,278696.0,92.7477,92.8774,92.3184,92.4881,278696.0
2022-08-16 10:10:00,92.67,92.87,92.49,92.7,245675.0,92.5081,92.7077,92.3284,92.538,245675.0
2022-08-16 10:20:00,92.67,92.69,91.8,92.01,570668.0,92.5081,92.5281,91.6396,91.8492,570668.0
2022-08-16 10:30:00,92.0,92.21,91.76,92.1,190791.0,91.8393,92.0489,91.5997,91.9391,190791.0
2022-08-16 10:40:00,92.07,92.56,92.05,92.27,226724.0,91.9091,92.3983,91.8892,92.1088,226724.0
2022-08-16 10:50:00,92.29,92.46,91.91,91.93,125108.0,92.1288,92.2985,91.7494,91.7694,125108.0
2022-08-16 11:00:00,91.94,92.24,91.81,92.2,90500.0,91.7794,92.0788,91.6496,92.0389,90500.0
2022-08-16 11:10:00,92.22,92.87,92.21,92.79,212608.0,92.0589,92.7077,92.0489,92.6279,212608.0
2022-08-16 11:20:00,92.82,93.21,92.69,93.21,150631.0,92.6578,93.0472,92.5281,93.0472,150631.0
2022-08-16 11:30:00,93.21,93.49,93.07,93.27,150591.0,93.0472,93.3267,92.9074,93.107,150591.0
2022-08-16 11:40:00,93.28,93.47,93.2,93.39,97219.0,93.117,93.3067,93.0372,93.2268,97219.0
2022-08-16 11:50:00,93.4,93.5,93.22,93.38,129817.0,93.2368,93.3366,93.0571,93.2169,129817.0
2022-08-16 12:00:00,93.38,93.48,93.11,93.11,76739.0,93.2169,93.3167,92.9473,92.9473,76739.0
2022-08-16 12:10:00,93.1,93.61,93.07,93.57,69771.0,92.9373,93.4465,92.9074,93.4065,69771.0
2022-08-16 12:20:00,93.58,93.63,93.41,93.46,65872.0,93.4165,93.4664,93.2468,93.2967,65872.0
2022-08-16 12:30:00,93.46,93.55,93.34,93.34,74067.0,93.2967,93.3866,93.1769,93.1769,74067.0
2022-08-16 12:40:00,93.34,93.45,93.14,93.16,90610.0,93.1769,93.2867,92.9773,92.9972,90610.0
2022-08-16 12:50:00,93.17,93.37,93.06,93.37,101873.0,93.0072,93.2069,92.8974,93.2069,101873.0
2022-08-16 13:00:00,93.37,93.41,93.23,93.24,157456.0,93.2069,93.2468,93.0671,93.0771,157456.0
2022-08-16 13:10:00,93.25,93.26,92.78,92.8,200763.0,93.0871,93.0971,92.6179,92.6379,200763.0
2022-08-16 13:20:00,92.79,92.86,92.53,92.53,131851.0,92.6279,92.6978,92.3683,92.3683,131851.0
2022-08-16 13:30:00,92.54,92.96,92.45,92.89,205815.0,92.3783,92.7976,92.2885,92.7277,205815.0
2022-08-16 13:40:00,92.88,92.92,92.72,92.79,95691.0,92.7177,92.7577,92.558,92.6279,95691.0
2022-08-16 13:50:00,92.8,92.9,92.72,92.83,85224.0,92.6379,92.7377,92.558,92.6678,85224.0
2022-08-16 14:00:00,92.84,93.3,92.78,93.27,115726.0,92.6778,93.137,92.6179,93.107,115726.0
2022-08-16 14:10:00,93.25,93.32,93.09,93.15,69226.0,93.0871,93.157,92.9274,92.9873,69226.0
2022-08-16 14:20:00,93.16,93.19,92.95,92.97,93251.0,92.9972,93.0272,92.7876,92.8076,93251.0
2022-08-16 14:30:00,92.97,92.99,92.34,92.37,275668.0,92.8076,92.8275,92.1787,92.2086,275668.0
2022-08-16 14:40:00,92.36,92.42,91.88,92.06,234342.0,92.1986,92.2585,91.7195,91.8992,234342.0
2022-08-16 14:50:00,92.08,92.54,92.01,92.47,199759.0,91.9191,92.3783,91.8492,92.3084,199759.0
2022-08-16 15:00:00,92.45,92.45,91.98,92.05,127255.0,92.2885,92.2885,91.8193,91.8892,127255.0
2022-08-16 15:10:00,92.04,92.12,91.9,92.01,173798.0,91.8792,91.9591,91.7394,91.8492,173798.0
2022-08-16 15:20:00,92.01,92.12,91.75,92.08,173930.0,91.8492,91.9591,91.5897,91.9191,173930.0
2022-08-16 15:30:00,92.06,92.41,92.04,92.25,173893.0,91.8992,92.2486,91.8792,92.0888,173893.0
2022-08-16 15:40:00,92.26,92.5,92.19,92.45,207838.0,92.0988,92.3384,92.0289,92.2885,207838.0
2022-08-16 15:50:00,92.46,92.47,92.18,92.39,506232.0,92.2985,92.3084,92.019,92.2286,506232.0
2022-08-17 09:30:00,91.12,92.04,90.86,91.22,508077.0,90.9608,91.8792,90.7013,91.0606,508077.0
2022-08-17 09:40:00,91.24,91.28,90.51,90.58,353073.0,91.0806,91.1205,90.3519,90.4217,353073.0
2022-08-17 09:50:00,90.56,91.33,90.33,91.23,289661.0,90.4018,91.1704,90.1722,91.0706,289661.0
2022-08-17 10:00:00,91.22,91.22,90.55,90.64,289740.0,91.0606,91.0606,90.3918,90.4816,289740.0
2022-08-17 10:10:00,90.63,90.75,90.11,90.48,400453.0,90.4717,90.5915,89.9526,90.3219,400453.0
2022-08-17 10:20:00,90.51,90.51,90.15,90.29,223737.0,90.3519,90.3519,89.9925,90.1323,223737.0
2022-08-17 10:30:00,90.29,90.37,90.12,90.26,135526.0,90.1323,90.2121,89.9626,90.1023,135526.0
2022-08-17 10:40:00,90.25,90.57,90.2,90.27,176811.0,90.0923,90.4118,90.0424,90.1123,176811.0
2022-08-17 10:50:00,90.27,90.43,89.79,89.85,379605.0,90.1123,90.272,89.6331,89.693,379605.0
2022-08-17 11:00:00,89.86,90.19,89.85,90.02,161940.0,89.703,90.0324,89.693,89.8627,161940.0
2022-08-17 11:10:00,90.01,90.28,89.93,90.24,162671.0,89.8527,90.1223,89.7729,90.0823,162671.0
2022-08-17 11:20:00,90.26,90.27,89.99,90.16,158680.0,90.1023,90.1123,89.8328,90.0025,158680.0
2022-08-17 11:30:00,90.16,90.23,89.75,89.83,163862.0,90.0025,90.0724,89.5932,89.6731,163862.0
2022-08-17 11:40:00,89.84,89.87,89.1,89.28,342828.0,89.683,89.713,88.9443,89.124,342828.0
2022-08-17 11:50:00,89.28,89.65,89.23,89.61,150282.0,89.124,89.4934,89.0741,89.4534,150282.0
2022-08-17 12:00:00,89.61,89.93,89.58,89.8,185380.0,89.4534,89.7729,89.4235,89.6431,185380.0
2022-08-17 12:10:00,89.8,89.94,89.62,89.91,144635.0,89.6431,89.7829,89.4634,89.7529,144635.0
2022-08-17 12:20:00,89.89,90.08,89.81,89.95,124251.0,89.733,89.9226,89.6531,89.7928,124251.0
2022-08-17 12:30:00,89.95,90.29,89.83,90.13,110402.0,89.7928,90.1323,89.6731,89.9725,110402.0
2022-08-17 12:40:00,90.12,90.45,90.08,90.34,210770.0,89.9626,90.292,89.9226,90.1822,210770.0
2022-08-17 12:50:00,90.35,90.47,90.29,90.35,191381.0,90.1921,90.3119,90.1323,90.1921,191381.0
2022-08-17 13:00:00,90.34,90.44,90.17,90.23,153426.0,90.1822,90.282,90.0125,90.0724,153426.0
2022-08-17 13:10:00,90.24,90.26,90.01,90.02,80534.0,90.0823,90.1023,89.8527,89.8627,80534.0
2022-08-17 13:20:00,90.03,90.14,89.97,90.07,101677.0,89.8727,89.9825,89.8128,89.9126,101677.0
2022-08-17 13:30:00,90.08,90.19,89.88,90.11,65466.0,89.9226,90.0324,89.723,89.9526,65466.0
2022-08-17 13:40:00,90.07,90.15,90.02,90.05,86615.0,89.9126,89.9925,89.8627,89.8927,86615.0
2022-08-17 13:50:00,90.04,90.1,89.83,89.85,42094.0,89.8827,89.9426,89.6731,89.693,42094.0
2022-08-17 14:00:00,89.87,90.73,89.85,90.64,490315.0,89.713,90.5715,89.693,90.4816,490315.0
2022-08-17 14:10:00,90.59,90.96,90.43,90.72,254066.0,90.4317,90.8011,90.272,90.5615,254066.0
2022-08-17 14:20:00,90.7,90.96,90.46,90.92,167765.0,90.5415,90.8011,90.302,90.7612,167765.0
2022-08-17 14:30:00,90.94,91.36,90.88,91.32,250889.0,90.7811,91.2004,90.7212,91.1605,250889.0
2022-08-17 14:40:00,91.31,91.32,90.6,90.73,235279.0,91.1505,91.1605,90.4417,90.5715,235279.0
2022-08-17 14:50:00,90.76,90.89,90.32,90.35,154319.0,90.6014,90.7312,90.1622,90.1921,154319.0
2022-08-17 15:00:00,90.37,90.54,90.17,90.18,143590.0,90.2121,90.3818,90.0125,90.0224,143590.0
2022-08-17 15:10:00,90.17,90.26,89.77,89.77,171747.0,90.0125,90.1023,89.6132,89.6132,171747.0
2022-08-17 15:20:00,89.76,89.99,89.63,89.84,168338.0,89.6032,89.8328,89.4734,89.683,168338.0
2022-08-17 15:30:00,89.85,89.96,89.71,89.87,184718.0,89.693,89.8028,89.5533,89.713,184718.0
2022-08-17 15:40:00,89.87,90.05,89.72,89.74,260729.0,89.713,89.8927,89.5633,89.5832,260729.0
2022-08-17 15:50:00,89.74,89.85,89.41,89.61,605561.0,89.5832,89.693,89.2538,89.4534,605561.0
2022-08-18 09:30:00,89.49,89.7,87.81,88.46,440203.0,89.3337,89.5433,87.6566,88.3055,440203.0
2022-08-18 09:40:00,88.37,88.53,87.86,88.13,263819.0,88.2156,88.3753,87.7065,87.976,263819.0
2022-08-18 09:50:00,88.13,88.42,87.81,87.98,184910.0,87.976,88.2655,87.6566,87.8263,184910.0
2022-08-18 10:00:00,87.97,88.06,87.65,87.94,222141.0,87.8163,87.9062,87.4969,87.7864,222141.0
2022-08-18 10:10:00,87.95,88.28,87.68,88.24,288648.0,87.7963,88.1258,87.5268,88.0858,288648.0
2022-08-18 10:20:00,88.23,88.24,87.71,87.76,296200.0,88.0759,88.0858,87.5568,87.6067,296200.0
2022-08-18 10:30:00,87.77,87.83,87.31,87.63,240371.0,87.6167,87.6766,87.1575,87.4769,240371.0
2022-08-18 10:40:00,87.63,87.9,87.63,87.87,112073.0,87.4769,87.7464,87.4769,87.7165,112073.0
2022-08-18 10:50:00,87.86,88.23,87.86,88.15,147038.0,87.7065,88.0759,87.7065,87.996,147038.0
2022-08-18 11:00:00,88.17,88.54,88.01,88.06,154793.0,88.016,88.3853,87.8562,87.9062,154793.0
2022-08-18 11:10:00,88.09,88.55,88.04,88.29,188700.0,87.9361,88.3953,87.8862,88.1357,188700.0
2022-08-18 11:20:00,88.3,88.78,88.21,88.77,138734.0,88.1457,88.6249,88.0559,88.6149,138734.0
2022-08-18 11:30:00,88.77,89.02,88.74,88.82,128951.0,88.6149,88.8645,88.585,88.6648,128951.0
2022-08-18 11:40:00,88.8,88.82,88.45,88.46,94314.0,88.6449,88.6648,88.2955,88.3055,94314.0
2022-08-18 11:50:00,88.48,88.8,88.48,88.59,88324.0,88.3254,88.6449,88.3254,88.4352,88324.0
2022-08-18 12:00:00,88.6,88.71,88.11,88.16,219232.0,88.4452,88.555,87.9561,88.006,219232.0
2022-08-18 12:10:00,88.16,88.21,88.01,88.2,56133.0,88.006,88.0559,87.8562,88.0459,56133.0
2022-08-18 12:20:00,88.2,88.2,87.92,88.04,126487.0,88.0459,88.0459,87.7664,87.8862,126487.0
2022-08-18 12:30:00,88.05,88.14,87.87,87.9,186120.0,87.8962,87.986,87.7165,87.7464,186120.0
2022-08-18 12:40:00,87.9,87.94,87.61,87.76,101655.0,87.7464,87.7864,87.4569,87.6067,101655.0
2022-08-18 12:50:00,87.76,87.8,87.51,87.53,85771.0,87.6067,87.6466,87.3571,87.3771,85771.0
2022-08-18 13:00:00,87.53,87.8,87.48,87.77,277859.0,87.3771,87.6466,87.3272,87.6167,277859.0
2022-08-18 13:10:00,87.77,87.77,87.38,87.54,76296.0,87.6167,87.6167,87.2273,87.3871,76296.0
2022-08-18 13:20:00,87.54,87.63,87.42,87.61,34573.0,87.3871,87.4769,87.2673,87.4569,34573.0
2022-08-18 13:30:00,87.62,87.83,87.6,87.79,97349.0,87.4669,87.6766,87.447,87.6366,97349.0
2022-08-18 13:40:00,87.81,88.06,87.79,88.0,56783.0,87.6566,87.9062,87.6366,87.8463,56783.0
2022-08-18 13:50:00,88.0,88.17,87.9,87.99,109249.0,87.8463,88.016,87.7464,87.8363,109249.0
2022-08-18 14:00:00,87.98,88.43,87.92,88.42,120493.0,87.8263,88.2755,87.7664,88.2655,120493.0
2022-08-18 14:10:00,88.42,88.67,88.36,88.62,127749.0,88.2655,88.5151,88.2056,88.4652,127749.0
2022-08-18 14:20:00,88.62,88.63,88.46,88.57,82755.0,88.4652,88.4752,88.3055,88.4153,82755.0
2022-08-18 14:30:00,88.56,88.76,88.51,88.76,95429.0,88.4053,88.6049,88.3554,88.6049,95429.0
2022-08-18 14:40:00,88.75,88.9,88.71,88.71,113302.0,88.5949,88.7447,88.555,88.555,113302.0
2022-08-18 14:50:00,88.75,89.02,88.74,88.87,106113.0,88.5949,88.8645,88.585,88.7147,106113.0
2022-08-18 15:00:00,88.87,88.92,88.76,88.87,88387.0,88.7147,88.7646,88.6049,88.7147,88387.0
2022-08-18 15:10:00,88.88,89.31,88.79,89.21,183045.0,88.7247,89.154,88.6349,89.0541,183045.0
2022-08-18 15:20:00,89.21,89.22,88.77,88.92,162156.0,89.0541,89.0641,88.6149,88.7646,162156.0
2022-08-18 15:30:00,88.93,89.15,88.81,89.11,213179.0,88.7746,88.9942,88.6548,88.9543,213179.0
2022-08-18 15:40:00,89.11,89.13,88.78,88.92,153272.0,88.9543,88.9743,88.6249,88.7646,153272.0
2022-08-18 15:50:00,88.91,88.91,88.66,88.89,406411.0,88.7547,88.7547,88.5051,88.7347,406411.0
2022-08-19 09:30:00,87.69,88.6,87.55,87.56,371493.0,87.5368,88.4452,87.397,87.407,371493.0
2022-08-19 09:40:00,87.54,87.61,86.97,87.28,278584.0,87.3871,87.4569,86.8181,87.1275,278584.0
2022-08-19 09:50:00,87.25,87.42,87.16,87.18,134585.0,87.0976,87.2673,87.0077,87.0277,134585.0
2022-08-19 10:00:00,87.19,87.61,86.99,87.26,226503.0,87.0377,87.4569,86.838,87.1075,226503.0
2022-08-19 10:10:00,87.3,87.63,87.24,87.54,280073.0,87.1475,87.4769,87.0876,87.3871,280073.0
2022-08-19 10:20:00,87.54,87.88,87.35,87.63,218513.0,87.3871,87.7265,87.1974,87.4769,218513.0
2022-08-19 10:30:00,87.62,87.87,87.48,87.84,118397.0,87.4669,87.7165,87.3272,87.6865,118397.0
2022-08-19 10:40:00,87.8,88.02,87.61,87.94,116089.0,87.6466,87.8662,87.4569,87.7864,116089.0
2022-08-19 10:50:00,87.93,87.98,87.3,87.32,322613.0,87.7764,87.8263,87.1475,87.1674,322613.0
2022-08-19 11:00:00,87.33,87.37,87.12,87.22,143849.0,87.1774,87.2174,86.9678,87.0676,143849.0
2022-08-19 11:10:00,87.23,87.24,86.86,87.02,233188.0,87.0776,87.0876,86.7082,86.868,233188.0
2022-08-19 11:20:00,87.03,87.1,86.88,87.02,114962.0,86.8779,86.9478,86.7282,86.868,114962.0
2022-08-19 11:30:00,87.02,87.23,86.9,87.23,79846.0,86.868,87.0776,86.7482,87.0776,79846.0
2022-08-19 11:40:00,87.22,87.5,87.16,87.41,85474.0,87.0676,87.3471,87.0077,87.2573,85474.0
2022-08-19 11:50:00,87.41,87.49,87.17,87.25,92259.0,87.2573,87.3371,87.0177,87.0976,92259.0
2022-08-19 12:00:00,87.23,87.29,87.05,87.18,109152.0,87.0776,87.1375,86.8979,87.0277,109152.0
2022-08-19 12:10:00,87.19,87.47,87.19,87.38,69696.0,87.0377,87.3172,87.0377,87.2273,69696.0
2022-08-19 12:20:00,87.38,87.51,87.24,87.34,95537.0,87.2273,87.3571,87.0876,87.1874,95537.0
2022-08-19 12:30:00,87.34,87.57,87.32,87.53,49127.0,87.1874,87.417,87.1674,87.3771,49127.0
2022-08-19 12:40:00,87.53,87.74,87.44,87.64,92423.0,87.3771,87.5867,87.2872,87.4869,92423.0
2022-08-19 12:50:00,87.64,87.94,87.62,87.88,46374.0,87.4869,87.7864,87.4669,87.7265,46374.0
2022-08-19 13:00:00,87.88,87.93,87.56,87.59,101909.0,87.7265,87.7764,87.407,87.437,101909.0
2022-08-19 13:10:00,87.56,87.56,87.32,87.32,73401.0,87.407,87.407,87.1674,87.1674,73401.0
2022-08-19 13:20:00,87.33,87.46,87.18,87.24,143514.0,87.1774,87.3072,87.0277,87.0876,143514.0
2022-08-19 13:30:00,87.23,87.24,87.03,87.13,86033.0,87.0776,87.0876,86.8779,86.9778,86033.0
2022-08-19 13:40:00,87.12,87.35,87.06,87.24,59821.0,86.9678,87.1974,86.9079,87.0876,59821.0
2022-08-19 13:50:00,87.25,87.54,87.23,87.53,39771.0,87.0976,87.3871,87.0776,87.3771,39771.0
2022-08-19 14:00:00,87.52,87.53,87.39,87.44,30674.0,87.3671,87.3771,87.2373,87.2872,30674.0
2022-08-19 14:10:00,87.44,87.44,87.22,87.26,46663.0,87.2872,87.2872,87.0676,87.1075,46663.0
2022-08-19 14:20:00,87.26,87.35,87.21,87.24,54814.0,87.1075,87.1974,87.0576,87.0876,54814.0
2022-08-19 14:30:00,87.25,87.33,87.17,87.22,58513.0,87.0976,87.1774,87.0177,87.0676,58513.0
2022-08-19 14:40:00,87.21,87.39,87.14,87.31,57772.0,87.0576,87.2373,86.9878,87.1575,57772.0
2022-08-19 14:50:00,87.31,87.32,86.99,87.0,68771.0,87.1575,87.1674,86.838,86.848,68771.0
2022-08-19 15:00:00,87.0,87.04,86.74,86.8,165111.0,86.848,86.8879,86.5885,86.6484,165111.0
2022-08-19 15:10:00,86.8,87.05,86.77,86.91,217040.0,86.6484,86.8979,86.6184,86.7582,217040.0
2022-08-19 15:20:00,86.92,87.09,86.89,87.08,82048.0,86.7681,86.9378,86.7382,86.9279,82048.0
2022-08-19 15:30:00,87.09,87.38,87.0,87.13,199749.0,86.9378,87.2273,86.848,86.9778,199749.0
2022-08-19 15:40:00,87.13,87.37,87.1,87.27,325829.0,86.9778,87.2174,86.9478,87.1175,325829.0
2022-08-19 15:50:00,87.26,87.36,87.13,87.27,449786.0,87.1075,87.2074,86.9778,87.1175,449786.0
2022-08-22 09:30:00,86.23,87.13,86.03,87.09,663680.0,86.0793,86.9778,85.8797,86.9378,663680.0
2022-08-22 09:40:00,87.11,87.79,87.04,87.21,534731.0,86.9578,87.6366,86.8879,87.0576,534731.0
2022-08-22 09:50:00,87.21,87.38,86.88,86.98,258784.0,87.0576,87.2273,86.7282,86.828,258784.0
2022-08-22 10:00:00,86.94,87.3,86.83,87.2,194259.0,86.7881,87.1475,86.6783,87.0477,194259.0
2022-08-22 10:10:00,87.21,87.24,86.62,86.87,203101.0,87.0576,87.0876,86.4687,86.7182,203101.0
2022-08-22 10:20:00,86.87,86.99,86.49,86.6,148570.0,86.7182,86.838,86.3389,86.4487,148570.0
2022-08-22 10:30:00,86.55,86.69,86.38,86.65,93063.0,86.3988,86.5385,86.2291,86.4986,93063.0
2022-08-22 10:40:00,86.57,86.81,86.5,86.61,85081.0,86.4188,86.6583,86.3489,86.4587,85081.0
2022-08-22 10:50:00,86.62,86.69,85.96,86.01,152025.0,86.4687,86.5385,85.8098,85.8597,152025.0
2022-08-22 11:00:00,85.99,86.5,85.97,86.2,173917.0,85.8398,86.3489,85.8198,86.0494,173917.0
2022-08-22 11:10:00,86.2,86.58,86.16,86.53,110645.0,86.0494,86.4287,86.0095,86.3788,110645.0
2022-08-22 11:20:00,86.54,86.61,86.34,86.44,134912.0,86.3888,86.4587,86.1892,86.289,134912.0
2022-08-22 11:30:00,86.41,86.42,86.19,86.34,76756.0,86.259,86.269,86.0394,86.1892,76756.0
2022-08-22 11:40:00,86.32,86.56,86.32,86.52,99213.0,86.1692,86.4088,86.1692,86.3688,99213.0
2022-08-22 11:50:00,86.55,86.79,86.53,86.66,61691.0,86.3988,86.6384,86.3788,86.5086,61691.0
2022-08-22 12:00:00,86.67,86.83,86.5,86.52,50140.0,86.5186,86.6783,86.3489,86.3688,50140.0
2022-08-22 12:10:00,86.52,86.59,86.32,86.43,123516.0,86.3688,86.4387,86.1692,86.279,123516.0
2022-08-22 12:20:00,86.42,86.66,86.41,86.55,58858.0,86.269,86.5086,86.259,86.3988,58858.0
2022-08-22 12:30:00,86.54,86.86,86.48,86.8,51800.0,86.3888,86.7082,86.3289,86.6484,51800.0
2022-08-22 12:40:00,86.8,86.8,86.47,86.62,85421.0,86.6484,86.6484,86.3189,86.4687,85421.0
2022-08-22 12:50:00,86.62,86.71,86.57,86.67,59100.0,86.4687,86.5585,86.4188,86.5186,59100.0
2022-08-22 13:00:00,86.67,86.72,86.46,86.58,45840.0,86.5186,86.5685,86.3089,86.4287,45840.0
2022-08-22 13:10:00,86.57,86.66,86.34,86.4,95611.0,86.4188,86.5086,86.1892,86.2491,95611.0
2022-08-22 13:20:00,86.42,86.5,86.22,86.23,75069.0,86.269,86.3489,86.0694,86.0793,75069.0
2022-08-22 13:30:00,86.22,86.24,86.04,86.2,63545.0,86.0694,86.0893,85.8897,86.0494,63545.0
2022-08-22 13:40:00,86.17,86.22,85.89,85.91,48834.0,86.0195,86.0694,85.7399,85.7599,48834.0
2022-08-22 13:50:00,85.89,85.98,85.74,85.86,93217.0,85.7399,85.8298,85.5902,85.71,93217.0
2022-08-22 14:00:00,85.84,85.87,85.64,85.83,120986.0,85.69,85.72,85.4904,85.68,120986.0
2022-08-22 14:10:00,85.82,85.96,85.77,85.86,106649.0,85.6701,85.8098,85.6202,85.71,106649.0
2022-08-22 14:20:00,85.85,85.9,85.7,85.76,120229.0,85.7,85.7499,85.5503,85.6102,120229.0
2022-08-22 14:30:00,85.75,85.88,85.5,85.52,150475.0,85.6002,85.73,85.3506,85.3706,150475.0
2022-08-22 14:40:00,85.52,85.52,85.23,85.42,206778.0,85.3706,85.3706,85.0811,85.2708,206778.0
2022-08-22 14:50:00,85.42,85.7,85.4,85.68,216267.0,85.2708,85.5503,85.2508,85.5303,216267.0
2022-08-22 15:00:00,85.69,85.95,85.65,85.86,169626.0,85.5403,85.7998,85.5004,85.71,169626.0
2022-08-22 15:10:00,85.88,86.03,85.76,85.85,196698.0,85.73,85.8797,85.6102,85.7,196698.0
2022-08-22 15:20:00,85.85,86.05,85.75,85.92,321522.0,85.7,85.8997,85.6002,85.7699,321522.0
2022-08-22 15:30:00,85.9,86.1,85.86,85.96,233750.0,85.7499,85.9496,85.71,85.8098,233750.0
2022-08-22 15:40:00,85.96,86.04,85.87,86.02,215951.0,85.8098,85.8897,85.72,85.8697,215951.0
2022-08-22 15:50:00,86.02,86.14,85.76,85.95,536155.0,85.8697,85.9895,85.6102,85.7998,536155.0
2022-08-23 09:30:00,86.46,87.1,85.47,85.54,519287.0,86.3089,86.9478,85.3207,85.3906,519287.0
2022-08-23 09:40:00,85.52,86.1,85.45,85.94,294427.0,85.3706,85.9496,85.3007,85.7899,294427.0
2022-08-23 09:50:00,86.01,86.7,85.98,86.3,218065.0,85.8597,86.5485,85.8298,86.1492,218065.0
2022-08-23 10:00:00,86.29,87.13,86.2,87.1,331287.0,86.1392,86.9778,86.0494,86.9478,331287.0
2022-08-23 10:10:00,87.11,87.51,87.02,87.06,353690.0,86.9578,87.3571,86.868,86.9079,353690.0
2022-08-23 10:20:00,87.06,87.35,86.61,86.65,378414.0,86.9079,87.1974,86.4587,86.4986,378414.0
2022-08-23 10:30:00,86.68,86.94,86.23,86.26,284969.0,86.5286,86.7881,86.0793,86.1093,284969.0
2022-08-23 10:40:00,86.25,86.5,86.2,86.33,86430.0,86.0993,86.3489,86.0494,86.1792,86430.0
2022-08-23 10:50:00,86.33,86.36,85.78,85.95,142397.0,86.1792,86.2091,85.6301,85.7998,142397.0
2022-08-23 11:00:00,85.97,86.46,85.96,86.45,79342.0,85.8198,86.3089,85.8098,86.299,79342.0
2022-08-23 11:10:00,86.46,86.59,86.35,86.47,62795.0,86.3089,86.4387,86.1991,86.3189,62795.0
2022-08-23 11:20:00,86.47,86.67,86.39,86.62,63928.0,86.3189,86.5186,86.2391,86.4687,63928.0
2022-08-23 11:30:00,86.61,86.84,86.47,86.76,99446.0,86.4587,86.6883,86.3189,86.6084,99446.0
2022-08-23 11:40:00,86.81,86.85,86.63,86.73,96763.0,86.6583,86.6983,86.4786,86.5785,96763.0
2022-08-23 11:50:00,86.74,86.81,86.42,86.44,56855.0,86.5885,86.6583,86.269,86.289,56855.0
2022-08-23 12:00:00,86.44,86.47,86.11,86.33,266173.0,86.289,86.3189,85.9596,86.1792,266173.0
2022-08-23 12:10:00,86.34,86.34,85.94,86.02,64813.0,86.1892,86.1892,85.7899,85.8697,64813.0
2022-08-23 12:20:00,86.04,86.15,85.88,85.94,68864.0,85.8897,85.9995,85.73,85.7899,68864.0
2022-08-23 12:30:00,85.94,86.21,85.88,86.21,89079.0,85.7899,86.0594,85.73,86.0594,89079.0
2022-08-23 12:40:00,86.21,86.5,86.14,86.33,129746.0,86.0594,86.3489,85.9895,86.1792,129746.0
2022-08-23 12:50:00,86.35,86.38,86.18,86.33,43268.0,86.1991,86.2291,86.0294,86.1792,43268.0
2022-08-23 13:00:00,86.34,86.49,86.29,86.37,52708.0,86.1892,86.3389,86.1392,86.2191,52708.0
2022-08-23 13:10:00,86.36,86.51,86.26,86.37,95550.0,86.2091,86.3589,86.1093,86.2191,95550.0
2022-08-23 13:20:00,86.35,86.7,86.3,86.62,62776.0,86.1991,86.5485,86.1492,86.4687,62776.0
2022-08-23 13:30:00,86.64,86.84,86.59,86.72,143813.0,86.4886,86.6883,86.4387,86.5685,143813.0
2022-08-23 13:40:00,86.73,86.87,86.62,86.72,104155.0,86.5785,86.7182,86.4687,86.5685,104155.0
2022-08-23 13:50:00,86.71,86.78,86.49,86.74,54666.0,86.5585,86.6284,86.3389,86.5885,54666.0
2022-08-23 14:00:00,86.73,86.93,86.63,86.85,86263.0,86.5785,86.7781,86.4786,86.6983,86263.0
2022-08-23 14:10:00,86.87,87.11,86.75,87.11,73017.0,86.7182,86.9578,86.5984,86.9578,73017.0
2022-08-23 14:20:00,87.1,87.36,87.05,87.32,197828.0,86.9478,87.2074,86.8979,87.1674,197828.0
2022-08-23 14:30:00,87.31,87.66,87.24,87.66,328522.0,87.1575,87.5068,87.0876,87.5068,328522.0
2022-08-23 14:40:00,87.65,87.78,87.57,87.68,148521.0,87.4969,87.6266,87.417,87.5268,148521.0
2022-08-23 14:50:00,87.72,87.89,87.54,87.87,135170.0,87.5667,87.7364,87.3871,87.7165,135170.0
2022-08-23 15:00:00,87.86,88.25,87.85,88.25,335512.0,87.7065,88.0958,87.6965,88.0958,335512.0
2022-08-23 15:10:00,88.25,88.54,88.16,88.53,440806.0,88.0958,88.3853,88.006,88.3753,440806.0
2022-08-23 15:20:00,88.51,88.51,88.09,88.12,243577.0,88.3554,88.3554,87.9361,87.966,243577.0
2022-08-23 15:30:00,88.13,88.13,87.85,87.87,291897.0,87.976,87.976,87.6965,87.7165,291897.0
2022-08-23 15:40:00,87.86,87.94,87.64,87.84,300120.0,87.7065,87.7864,87.4869,87.6865,300120.0
2022-08-23 15:50:00,87.85,87.95,87.74,87.77,731712.0,87.6965,87.7963,87.5867,87.6167,731712.0
2022-08-24 09:30:00,87.8,88.21,86.91,88.08,520068.0,87.6466,88.0559,86.7582,87.9261,520068.0
2022-08-24 09:40:00,88.08,88.26,87.85,87.98,345353.0,87.9261,88.1058,87.6965,87.8263,345353.0
2022-08-24 09:50:00,87.98,88.93,87.94,88.75,181620.0,87.8263,88.7746,87.7864,88.5949,181620.0
2022-08-24 10:00:00,88.75,89.03,88.29,88.51,222519.0,88.5949,88.8745,88.1357,88.3554,222519.0
2022-08-24 10:10:00,88.49,88.74,88.42,88.74,136100.0,88.3354,88.585,88.2655,88.585,136100.0
2022-08-24 10:20:00,88.75,89.1,88.64,88.98,398208.0,88.5949,88.9443,88.4851,88.8245,398208.0
2022-08-24 10:30:00,88.99,89.31,88.99,89.17,370464.0,88.8345,89.154,88.8345,89.0142,370464.0
2022-08-24 10:40:00,89.16,89.25,88.98,89.21,260747.0,89.0042,89.0941,88.8245,89.0541,260747.0
2022-08-24 10:50:00,89.21,89.54,89.19,89.53,217234.0,89.0541,89.3836,89.0342,89.3736,217234.0
2022-08-24 11:00:00,89.53,89.83,89.5,89.78,423637.0,89.3736,89.6731,89.3436,89.6231,423637.0
2022-08-24 11:10:00,89.77,90.12,89.68,89.95,179661.0,89.6132,89.9626,89.5233,89.7928,179661.0
2022-08-24 11:20:00,89.95,90.16,89.92,90.0,120184.0,89.7928,90.0025,89.7629,89.8428,120184.0
2022-08-24 11:30:00,90.01,90.09,89.86,89.93,125724.0,89.8527,89.9326,89.703,89.7729,125724.0
2022-08-24 11:40:00,89.9,90.12,89.88,90.09,84080.0,89.7429,89.9626,89.723,89.9326,84080.0
2022-08-24 11:50:00,90.09,90.18,89.96,89.99,139938.0,89.9326,90.0224,89.8028,89.8328,139938.0
2022-08-24 12:00:00,89.98,90.29,89.93,90.1,227670.0,89.8228,90.1323,89.7729,89.9426,227670.0
2022-08-24 12:10:00,90.06,90.19,90.05,90.12,53629.0,89.9027,90.0324,89.8927,89.9626,53629.0
2022-08-24 12:20:00,90.11,90.24,90.04,90.06,173569.0,89.9526,90.0823,89.8827,89.9027,173569.0
2022-08-24 12:30:00,90.06,90.07,89.88,89.92,97662.0,89.9027,89.9126,89.723,89.7629,97662.0
2022-08-24 12:40:00,89.94,89.95,89.52,89.71,122403.0,89.7829,89.7928,89.3636,89.5533,122403.0
2022-08-24 12:50:00,89.71,89.72,89.49,89.66,55356.0,89.5533,89.5633,89.3337,89.5034,55356.0
2022-08-24 13:00:00,89.62,90.05,89.51,90.05,81358.0,89.4634,89.8927,89.3536,89.8927,81358.0
2022-08-24 13:10:00,90.05,90.1,89.95,90.04,61558.0,89.8927,89.9426,89.7928,89.8827,61558.0
2022-08-24 13:20:00,90.02,90.1,89.83,89.85,118702.0,89.8627,89.9426,89.6731,89.693,118702.0
2022-08-24 13:30:00,89.85,89.98,89.81,89.98,81030.0,89.693,89.8228,89.6531,89.8228,81030.0
2022-08-24 13:40:00,89.95,90.2,89.88,90.18,76553.0,89.7928,90.0424,89.723,90.0224,76553.0
2022-08-24 13:50:00,90.19,90.28,90.12,90.21,72630.0,90.0324,90.1223,89.9626,90.0524,72630.0
2022-08-24 14:00:00,90.19,90.31,90.12,90.29,53661.0,90.0324,90.1522,89.9626,90.1323,53661.0
2022-08-24 14:10:00,90.29,90.33,90.03,90.03,47144.0,90.1323,90.1722,89.8727,89.8727,47144.0
2022-08-24 14:20:00,90.04,90.15,89.93,90.05,60878.0,89.8827,89.9925,89.7729,89.8927,60878.0
2022-08-24 14:30:00,90.04,90.05,89.83,89.92,144596.0,89.8827,89.8927,89.6731,89.7629,144596.0
2022-08-24 14:40:00,89.94,90.11,89.94,90.09,53319.0,89.7829,89.9526,89.7829,89.9326,53319.0
2022-08-24 14:50:00,90.09,90.21,90.06,90.17,40755.0,89.9326,90.0524,89.9027,90.0125,40755.0
2022-08-24 15:00:00,90.17,90.17,90.02,90.11,73862.0,90.0125,90.0125,89.8627,89.9526,73862.0
2022-08-24 15:10:00,90.11,90.29,90.06,90.19,99180.0,89.9526,90.1323,89.9027,90.0324,99180.0
2022-08-24 15:20:00,90.18,90.29,90.13,90.26,97284.0,90.0224,90.1323,89.9725,90.1023,97284.0
2022-08-24 15:30:00,90.27,90.31,89.91,90.01,352938.0,90.1123,90.1522,89.7529,89.8527,352938.0
2022-08-24 15:40:00,90.01,90.04,89.75,89.8,161417.0,89.8527,89.8827,89.5932,89.6431,161417.0
2022-08-24 15:50:00,89.82,89.95,89.58,89.63,838390.0,89.6631,89.7928,89.4235,89.4734,838390.0
2022-08-25 09:30:00,90.5,91.05,89.41,89.74,661803.0,90.3419,90.8909,89.2538,89.5832,661803.0
2022-08-25 09:40:00,89.78,89.89,89.26,89.65,331143.0,89.6231,89.733,89.1041,89.4934,331143.0
2022-08-25 09:50:00,89.63,90.36,89.54,89.91,288295.0,89.4734,90.2021,89.3836,89.7529,288295.0
2022-08-25 10:00:00,89.96,90.29,89.67,89.84,152029.0,89.8028,90.1323,89.5133,89.683,152029.0
2022-08-25 10:10:00,89.83,90.12,89.49,89.74,139520.0,89.6731,89.9626,89.3337,89.5832,139520.0
2022-08-25 10:20:00,89.74,89.91,89.66,89.8,137844.0,89.5832,89.7529,89.5034,89.6431,137844.0
2022-08-25 10:30:00,89.82,89.86,89.32,89.51,150260.0,89.6631,89.703,89.1639,89.3536,150260.0
2022-08-25 10:40:00,89.49,89.51,88.84,89.02,156487.0,89.3337,89.3536,88.6848,88.8645,156487.0
2022-08-25 10:50:00,89.03,89.09,88.66,88.86,104918.0,88.8745,88.9344,88.5051,88.7048,104918.0
2022-08-25 11:00:00,88.87,88.87,88.59,88.79,95305.0,88.7147,88.7147,88.4352,88.6349,95305.0
2022-08-25 11:10:00,88.81,88.87,88.41,88.72,175941.0,88.6548,88.7147,88.2555,88.565,175941.0
2022-08-25 11:20:00,88.75,89.03,88.59,89.03,73967.0,88.5949,88.8745,88.4352,88.8745,73967.0
2022-08-25 11:30:00,89.01,89.15,88.94,89.06,84881.0,88.8545,88.9942,88.7846,88.9044,84881.0
2022-08-25 11:40:00,89.03,89.29,88.99,89.23,54180.0,88.8745,89.134,88.8345,89.0741,54180.0
2022-08-25 11:50:00,89.24,89.29,89.03,89.28,74091.0,89.0841,89.134,88.8745,89.124,74091.0
2022-08-25 12:00:00,89.27,89.53,89.25,89.39,48302.0,89.114,89.3736,89.0941,89.2338,48302.0
2022-08-25 12:10:00,89.39,89.49,89.2,89.46,70132.0,89.2338,89.3337,89.0442,89.3037,70132.0
2022-08-25 12:20:00,89.47,89.69,89.41,89.65,57964.0,89.3137,89.5333,89.2538,89.4934,57964.0
2022-08-25 12:30:00,89.65,89.66,89.42,89.45,35048.0,89.4934,89.5034,89.2638,89.2937,35048.0
2022-08-25 12:40:00,89.42,89.42,89.15,89.26,97372.0,89.2638,89.2638,88.9942,89.1041,97372.0
2022-08-25 12:50:00,89.26,89.44,89.26,89.43,33471.0,89.1041,89.2837,89.1041,89.2738,33471.0
2022-08-25 13:00:00,89.42,89.55,89.38,89.42,115851.0,89.2638,89.3935,89.2238,89.2638,115851.0
2022-08-25 13:10:00,89.44,89.54,89.37,89.49,74947.0,89.2837,89.3836,89.2139,89.3337,74947.0
2022-08-25 13:20:00,89.48,89.63,89.46,89.59,44197.0,89.3237,89.4734,89.3037,89.4335,44197.0
2022-08-25 13:30:00,89.61,89.69,89.5,89.55,72231.0,89.4534,89.5333,89.3436,89.3935,72231.0
2022-08-25 13:40:00,89.54,89.68,89.53,89.63,38598.0,89.3836,89.5233,89.3736,89.4734,38598.0
2022-08-25 13:50:00,89.62,89.69,89.46,89.5,70809.0,89.4634,89.5333,89.3037,89.3436,70809.0
2022-08-25 14:00:00,89.51,89.54,89.37,89.38,51181.0,89.3536,89.3836,89.2139,89.2238,51181.0
2022-08-25 14:10:00,89.38,89.46,89.28,89.33,58758.0,89.2238,89.3037,89.124,89.1739,58758.0
2022-08-25 14:20:00,89.33,89.37,89.24,89.28,128925.0,89.1739,89.2139,89.0841,89.124,128925.0
2022-08-25 14:30:00,89.28,89.32,89.04,89.05,104029.0,89.124,89.1639,88.8844,88.8944,104029.0
2022-08-25 14:40:00,89.06,89.09,88.92,89.05,56769.0,88.9044,88.9344,88.7646,88.8944,56769.0
2022-08-25 14:50:00,89.03,89.21,88.91,89.2,98193.0,88.8745,89.0541,88.7547,89.0442,98193.0
2022-08-25 15:00:00,89.19,89.2,88.8,88.85,58005.0,89.0342,89.0442,88.6449,88.6948,58005.0
2022-08-25 15:10:00,88.84,88.89,88.66,88.76,73762.0,88.6848,88.7347,88.5051,88.6049,73762.0
2022-08-25 15:20:00,88.76,88.97,88.65,88.89,201972.0,88.6049,88.8146,88.4951,88.7347,201972.0
2022-08-25 15:30:00,88.91,89.28,88.82,89.28,137536.0,88.7547,89.124,88.6648,89.124,137536.0
2022-08-25 15:40:00,89.29,89.48,89.21,89.4,178638.0,89.134,89.3237,89.0541,89.2438,178638.0
2022-08-25 15:50:00,89.41,89.43,89.13,89.37,321583.0,89.2538,89.2738,88.9743,89.2139,321583.0
2022-08-26 09:30:00,89.35,89.36,88.48,88.73,486506.0,89.1939,89.2039,88.3254,88.575,486506.0
2022-08-26 09:40:00,88.79,88.79,88.02,88.08,264682.0,88.6349,88.6349,87.8662,87.9261,264682.0
2022-08-26 09:50:00,88.06,88.62,87.83,88.31,307453.0,87.9062,88.4652,87.6766,88.1557,307453.0
2022-08-26 10:00:00,88.33,88.64,87.43,88.62,579283.0,88.1757,88.4851,87.2773,88.4652,579283.0
2022-08-26 10:10:00,88.64,88.73,88.11,88.59,278864.0,88.4851,88.575,87.9561,88.4352,278864.0
2022-08-26 10:20:00,88.58,88.58,87.41,87.59,328431.0,88.4252,88.4252,87.2573,87.437,328431.0
2022-08-26 10:30:00,87.57,87.57,86.74,86.81,400186.0,87.417,87.417,86.5885,86.6583,400186.0
2022-08-26 10:40:00,86.82,87.44,86.82,87.42,194385.0,86.6683,87.2872,86.6683,87.2673,194385.0
2022-08-26 10:50:00,87.42,87.51,87.06,87.31,165441.0,87.2673,87.3571,86.9079,87.1575,165441.0
2022-08-26 11:00:00,87.26,87.29,86.56,86.66,250840.0,87.1075,87.1375,86.4088,86.5086,250840.0
2022-08-26 11:10:00,86.66,86.94,86.62,86.73,308370.0,86.5086,86.7881,86.4687,86.5785,308370.0
2022-08-26 11:20:00,86.73,86.94,86.35,86.75,516787.0,86.5785,86.7881,86.1991,86.5984,516787.0
2022-08-26 11:30:00,86.76,86.9,86.48,86.49,224224.0,86.6084,86.7482,86.3289,86.3389,224224.0
2022-08-26 11:40:00,86.49,86.74,86.37,86.69,116849.0,86.3389,86.5885,86.2191,86.5385,116849.0
2022-08-26 11:50:00,86.71,86.85,86.55,86.81,113006.0,86.5585,86.6983,86.3988,86.6583,113006.0
2022-08-26 12:00:00,86.8,86.93,86.7,86.89,55451.0,86.6484,86.7781,86.5485,86.7382,55451.0
2022-08-26 12:10:00,86.9,86.91,86.66,86.7,105916.0,86.7482,86.7582,86.5086,86.5485,105916.0
2022-08-26 12:20:00,86.7,86.77,86.53,86.77,97485.0,86.5485,86.6184,86.3788,86.6184,97485.0
2022-08-26 12:30:00,86.75,86.81,86.49,86.61,79278.0,86.5984,86.6583,86.3389,86.4587,79278.0
2022-08-26 12:40:00,86.61,86.88,86.53,86.69,104360.0,86.4587,86.7282,86.3788,86.5385,104360.0
2022-08-26 12:50:00,86.7,86.77,86.54,86.67,42899.0,86.5485,86.6184,86.3888,86.5186,42899.0
2022-08-26 13:00:00,86.65,86.81,86.53,86.77,62565.0,86.4986,86.6583,86.3788,86.6184,62565.0
2022-08-26 13:10:00,86.76,86.82,86.56,86.57,110666.0,86.6084,86.6683,86.4088,86.4188,110666.0
2022-08-26 13:20:00,86.56,86.64,86.45,86.48,127946.0,86.4088,86.4886,86.299,86.3289,127946.0
2022-08-26 13:30:00,86.49,86.51,86.24,86.24,164134.0,86.3389,86.3589,86.0893,86.0893,164134.0
2022-08-26 13:40:00,86.24,86.24,86.03,86.11,110354.0,86.0893,86.0893,85.8797,85.9596,110354.0
2022-08-26 13:50:00,86.11,86.11,85.77,85.93,287770.0,85.9596,85.9596,85.6202,85.7799,287770.0
2022-08-26 14:00:00,85.92,86.12,85.91,86.01,101314.0,85.7699,85.9695,85.7599,85.8597,101314.0
2022-08-26 14:10:00,86.03,86.09,85.73,85.8,85420.0,85.8797,85.9396,85.5802,85.6501,85420.0
2022-08-26 14:20:00,85.79,85.88,85.52,85.71,294212.0,85.6401,85.73,85.3706,85.5603,294212.0
2022-08-26 14:30:00,85.71,85.83,85.47,85.5,176928.0,85.5603,85.68,85.3207,85.3506,176928.0
2022-08-26 14:40:00,85.53,85.55,85.14,85.22,303317.0,85.3806,85.4005,84.9913,85.0711,303317.0
2022-08-26 14:50:00,85.2,85.37,85.13,85.16,284091.0,85.0511,85.2209,84.9813,85.0112,284091.0
2022-08-26 15:00:00,85.16,85.37,84.93,84.95,277055.0,85.0112,85.2209,84.7816,84.8016,277055.0
2022-08-26 15:10:00,84.94,85.03,84.84,84.93,223609.0,84.7916,84.8814,84.6918,84.7816,223609.0
2022-08-26 15:20:00,84.94,84.96,84.71,84.8,188215.0,84.7916,84.8116,84.562,84.6518,188215.0
2022-08-26 15:30:00,84.8,85.01,84.75,84.99,428031.0,84.6518,84.8615,84.6019,84.8415,428031.0
2022-08-26 15:40:00,84.98,85.01,84.81,85.01,425166.0,84.8315,84.8615,84.6618,84.8615,425166.0
2022-08-26 15:50:00,85.0,85.1,84.81,85.06,887655.0,84.8515,84.9513,84.6618,84.9114,887655.0
2022-08-29 09:30:00,83.73,84.88,83.48,84.48,724510.0,83.5837,84.7317,83.3342,84.3324,724510.0
2022-08-29 09:40:00,84.46,85.25,84.41,84.96,376321.0,84.3124,85.1011,84.2625,84.8116,376321.0
2022-08-29 09:50:00,84.98,85.15,84.57,84.61,286935.0,84.8315,85.0012,84.4222,84.4622,286935.0
2022-08-29 10:00:00,84.6,84.84,84.4,84.8,169778.0,84.4522,84.6918,84.2525,84.6518,169778.0
2022-08-29 10:10:00,84.82,85.48,84.68,85.37,260688.0,84.6718,85.3307,84.5321,85.2209,260688.0
2022-08-29 10:20:00,85.36,85.85,85.29,85.4,379124.0,85.2109,85.7,85.141,85.2508,379124.0
2022-08-29 10:30:00,85.41,85.74,84.84,84.9,241348.0,85.2608,85.5902,84.6918,84.7517,241348.0
2022-08-29 10:40:00,84.87,84.95,84.35,84.51,145283.0,84.7217,84.8016,84.2026,84.3624,145283.0
2022-08-29 10:50:00,84.51,84.69,84.22,84.53,219770.0,84.3624,84.542,84.0729,84.3823,219770.0
2022-08-29 11:00:00,84.52,84.9,84.4,84.57,226266.0,84.3723,84.7517,84.2525,84.4222,226266.0
2022-08-29 11:10:00,84.57,84.67,84.39,84.61,125094.0,84.4222,84.5221,84.2426,84.4622,125094.0
2022-08-29 11:20:00,84.6,84.73,84.21,84.21,82125.0,84.4522,84.582,84.0629,84.0629,82125.0
2022-08-29 11:30:00,84.22,84.77,84.15,84.54,285017.0,84.0729,84.6219,84.003,84.3923,285017.0
2022-08-29 11:40:00,84.53,84.55,84.08,84.55,151066.0,84.3823,84.4023,83.9331,84.4023,151066.0
2022-08-29 11:50:00,84.57,84.67,84.47,84.5,74168.0,84.4222,84.5221,84.3224,84.3524,74168.0
2022-08-29 12:00:00,84.53,84.78,84.47,84.71,100024.0,84.3823,84.6319,84.3224,84.562,100024.0
2022-08-29 12:10:00,84.72,84.98,84.64,84.89,161496.0,84.572,84.8315,84.4921,84.7417,161496.0
2022-08-29 12:20:00,84.89,84.94,84.67,84.76,91374.0,84.7417,84.7916,84.5221,84.6119,91374.0
2022-08-29 12:30:00,84.77,84.81,84.58,84.7,80375.0,84.6219,84.6618,84.4322,84.552,80375.0
2022-08-29 12:40:00,84.7,85.15,84.7,85.08,124267.0,84.552,85.0012,84.552,84.9314,124267.0
2022-08-29 12:50:00,85.08,85.23,85.03,85.09,171532.0,84.9314,85.0811,84.8814,84.9413,171532.0
2022-08-29 13:00:00,85.09,85.36,85.08,85.3,213569.0,84.9413,85.2109,84.9314,85.151,213569.0
2022-08-29 13:10:00,85.3,85.3,84.95,85.01,165287.0,85.151,85.151,84.8016,84.8615,165287.0
2022-08-29 13:20:00,85.02,85.54,84.99,85.48,172414.0,84.8715,85.3906,84.8415,85.3307,172414.0
2022-08-29 13:30:00,85.47,85.54,85.36,85.44,160732.0,85.3207,85.3906,85.2109,85.2907,160732.0
2022-08-29 13:40:00,85.43,85.7,85.4,85.53,375688.0,85.2807,85.5503,85.2508,85.3806,375688.0
2022-08-29 13:50:00,85.51,85.61,85.36,85.54,169578.0,85.3606,85.4604,85.2109,85.3906,169578.0
2022-08-29 14:00:00,85.54,85.54,85.28,85.29,307032.0,85.3906,85.3906,85.131,85.141,307032.0
2022-08-29 14:10:00,85.3,85.38,84.99,85.02,143130.0,85.151,85.2308,84.8415,84.8715,143130.0
2022-08-29 14:20:00,85.02,85.15,84.83,85.09,119450.0,84.8715,85.0012,84.6818,84.9413,119450.0
2022-08-29 14:30:00,85.11,85.2,85.05,85.08,167749.0,84.9613,85.0511,84.9014,84.9314,167749.0
2022-08-29 14:40:00,85.1,85.11,84.9,85.0,145946.0,84.9513,84.9613,84.7517,84.8515,145946.0
2022-08-29 14:50:00,85.0,85.0,84.53,84.86,304853.0,84.8515,84.8515,84.3823,84.7117,304853.0
2022-08-29 15:00:00,84.86,85.01,84.46,84.51,165120.0,84.7117,84.8615,84.3124,84.3624,165120.0
2022-08-29 15:10:00,84.51,84.6,84.33,84.34,184487.0,84.3624,84.4522,84.1827,84.1926,184487.0
2022-08-29 15:20:00,84.34,84.39,83.96,84.06,285251.0,84.1926,84.2426,83.8133,83.9131,285251.0
2022-08-29 15:30:00,84.05,84.12,83.84,84.05,311078.0,83.9032,83.973,83.6935,83.9032,311078.0
2022-08-29 15:40:00,84.04,84.16,83.82,83.89,388138.0,83.8932,84.013,83.6736,83.7434,388138.0
2022-08-29 15:50:00,83.89,84.05,83.67,84.0,786325.0,83.7434,83.9032,83.5238,83.8532,786325.0
2022-08-30 09:30:00,84.71,85.17,84.27,84.4,543980.0,84.562,85.0212,84.1228,84.2525,543980.0
2022-08-30 09:40:00,84.44,84.49,83.85,84.19,338331.0,84.2925,84.3424,83.7035,84.0429,338331.0
2022-08-30 09:50:00,84.21,84.23,83.48,83.57,247452.0,84.0629,84.0828,83.3342,83.424,247452.0
2022-08-30 10:00:00,83.57,83.74,82.89,83.13,376248.0,83.424,83.5937,82.7452,82.9848,376248.0
2022-08-30 10:10:00,83.11,83.83,82.95,83.79,291774.0,82.9648,83.6835,82.8051,83.6436,291774.0
2022-08-30 10:20:00,83.81,83.93,83.18,83.62,423680.0,83.6636,83.7834,83.0347,83.4739,423680.0
2022-08-30 10:30:00,83.62,83.69,83.05,83.21,382838.0,83.4739,83.5438,82.9049,83.0646,382838.0
2022-08-30 10:40:00,83.22,83.23,82.58,82.67,254681.0,83.0746,83.0846,82.4357,82.5256,254681.0
2022-08-30 10:50:00,82.68,82.97,82.49,82.88,363900.0,82.5355,82.825,82.3459,82.7352,363900.0
2022-08-30 11:00:00,82.86,83.01,82.5,82.52,145326.0,82.7152,82.865,82.3559,82.3758,145326.0
2022-08-30 11:10:00,82.51,82.85,82.18,82.85,191548.0,82.3658,82.7053,82.0364,82.7053,191548.0
2022-08-30 11:20:00,82.84,82.9,82.59,82.65,141363.0,82.6953,82.7552,82.4457,82.5056,141363.0
2022-08-30 11:30:00,82.64,82.92,82.42,82.49,173220.0,82.4956,82.7751,82.276,82.3459,173220.0
2022-08-30 11:40:00,82.48,82.7,82.31,82.33,145891.0,82.3359,82.5555,82.1662,82.1862,145891.0
2022-08-30 11:50:00,82.34,82.62,82.29,82.37,146188.0,82.1961,82.4757,82.1462,82.2261,146188.0
2022-08-30 12:00:00,82.36,82.59,82.14,82.26,190164.0,82.2161,82.4457,81.9965,82.1163,190164.0
2022-08-30 12:10:00,82.25,82.71,82.23,82.37,319903.0,82.1063,82.5655,82.0863,82.2261,319903.0
2022-08-30 12:20:00,82.32,82.36,81.97,82.31,159866.0,82.1762,82.2161,81.8268,82.1662,159866.0
2022-08-30 12:30:00,82.31,82.35,82.07,82.34,172688.0,82.1662,82.2061,81.9266,82.1961,172688.0
2022-08-30 12:40:00,82.34,82.44,82.19,82.35,163030.0,82.1961,82.296,82.0464,82.2061,163030.0
2022-08-30 12:50:00,82.35,82.61,82.32,82.41,119030.0,82.2061,82.4657,82.1762,82.266,119030.0
2022-08-30 13:00:00,82.4,82.59,82.3,82.46,109910.0,82.256,82.4457,82.1562,82.3159,109910.0
2022-08-30 13:10:00,82.46,82.5,82.28,82.31,160790.0,82.3159,82.3559,82.1362,82.1662,160790.0
2022-08-30 13:20:00,82.31,82.35,81.99,82.17,245733.0,82.1662,82.2061,81.8468,82.0264,245733.0
2022-08-30 13:30:00,82.18,82.38,82.15,82.38,101012.0,82.0364,82.2361,82.0065,82.2361,101012.0
2022-08-30 13:40:00,82.37,82.6,82.24,82.57,86387.0,82.2261,82.4557,82.0963,82.4257,86387.0
2022-08-30 13:50:00,82.56,82.81,82.53,82.68,72489.0,82.4158,82.6653,82.3858,82.5355,72489.0
2022-08-30 14:00:00,82.67,82.84,82.57,82.79,84549.0,82.5256,82.6953,82.4257,82.6454,84549.0
2022-08-30 14:10:00,82.78,82.94,82.75,82.76,71540.0,82.6354,82.7951,82.6054,82.6154,71540.0
2022-08-30 14:20:00,82.75,82.8,82.5,82.6,141479.0,82.6054,82.6553,82.3559,82.4557,141479.0
2022-08-30 14:30:00,82.63,82.78,82.61,82.7,71731.0,82.4856,82.6354,82.4657,82.5555,71731.0
2022-08-30 14:40:00,82.71,82.75,82.33,82.4,185274.0,82.5655,82.6054,82.1862,82.256,185274.0
2022-08-30 14:50:00,82.39,82.68,82.31,82.56,136910.0,82.2461,82.5355,82.1662,82.4158,136910.0
2022-08-30 15:00:00,82.58,83.03,82.55,83.01,124994.0,82.4357,82.8849,82.4058,82.865,124994.0
2022-08-30 15:10:00,83.01,83.13,82.74,82.85,208007.0,82.865,82.9848,82.5954,82.7053,208007.0
2022-08-30 15:20:00,82.85,82.89,82.68,82.69,132394.0,82.7053,82.7452,82.5355,82.5455,132394.0
2022-08-30 15:30:00,82.69,82.72,82.47,82.7,215566.0,82.5455,82.5755,82.3259,82.5555,215566.0
2022-08-30 15:40:00,82.7,82.91,82.59,82.77,201621.0,82.5555,82.7651,82.4457,82.6254,201621.0
2022-08-30 15:50:00,82.76,83.14,82.65,83.11,551033.0,82.6154,82.9947,82.5056,82.9648,551033.0
2022-08-31 09:30:00,84.05,84.8,83.86,83.87,524413.0,83.9032,84.6518,83.7135,83.7235,524413.0
2022-08-31 09:40:00,83.88,84.46,83.55,84.4,296604.0,83.7335,84.3124,83.404,84.2525,296604.0
2022-08-31 09:50:00,84.42,84.85,84.17,84.21,256388.0,84.2725,84.7018,84.0229,84.0629,256388.0
2022-08-31 10:00:00,84.15,84.25,83.77,84.2,577807.0,84.003,84.1028,83.6236,84.0529,577807.0
2022-08-31 10:10:00,84.2,84.39,83.66,84.07,417535.0,84.0529,84.2426,83.5138,83.9231,417535.0
2022-08-31 10:20:00,84.08,84.18,83.61,83.7,146372.0,83.9331,84.0329,83.4639,83.5538,146372.0
2022-08-31 10:30:00,83.69,83.9,83.48,83.54,105678.0,83.5438,83.7534,83.3342,83.394,105678.0
2022-08-31 10:40:00,83.49,84.13,83.45,84.04,233879.0,83.3441,83.983,83.3042,83.8932,233879.0
2022-08-31 10:50:00,84.04,84.18,83.69,83.71,101912.0,83.8932,84.0329,83.5438,83.5638,101912.0
2022-08-31 11:00:00,83.73,83.76,83.25,83.55,196039.0,83.5837,83.6137,83.1046,83.404,196039.0
2022-08-31 11:10:00,83.54,83.73,83.48,83.66,231679.0,83.394,83.5837,83.3342,83.5138,231679.0
2022-08-31 11:20:00,83.68,83.74,83.46,83.6,177153.0,83.5338,83.5937,83.3142,83.4539,177153.0
2022-08-31 11:30:00,83.56,83.92,83.56,83.72,204915.0,83.414,83.7734,83.414,83.5737,204915.0
2022-08-31 11:40:00,83.71,83.98,83.65,83.85,192626.0,83.5638,83.8333,83.5039,83.7035,192626.0
2022-08-31 11:50:00,83.86,84.32,83.85,84.24,92103.0,83.7135,84.1727,83.7035,84.0928,92103.0
2022-08-31 12:00:00,84.24,84.27,83.89,83.97,100238.0,84.0928,84.1228,83.7434,83.8233,100238.0
2022-08-31 12:10:00,83.98,84.16,83.88,84.03,64383.0,83.8333,84.013,83.7335,83.8832,64383.0
2022-08-31 12:20:00,83.99,84.05,83.84,84.01,71179.0,83.8433,83.9032,83.6935,83.8632,71179.0
2022-08-31 12:30:00,84.01,84.02,83.72,83.74,190344.0,83.8632,83.8732,83.5737,83.5937,190344.0
2022-08-31 12:40:00,83.74,83.76,83.5,83.74,166119.0,83.5937,83.6137,83.3541,83.5937,166119.0
2022-08-31 12:50:00,83.73,83.74,83.51,83.64,80429.0,83.5837,83.5937,83.3641,83.4939,80429.0
2022-08-31 13:00:00,83.64,83.8,83.59,83.79,53365.0,83.4939,83.6536,83.444,83.6436,53365.0
2022-08-31 13:10:00,83.79,83.91,83.64,83.68,84457.0,83.6436,83.7634,83.4939,83.5338,84457.0
2022-08-31 13:20:00,83.68,83.7,83.4,83.61,125844.0,83.5338,83.5538,83.2543,83.4639,125844.0
2022-08-31 13:30:00,83.61,83.67,83.41,83.41,161956.0,83.4639,83.5238,83.2643,83.2643,161956.0
2022-08-31 13:40:00,83.43,83.52,83.26,83.26,157904.0,83.2842,83.3741,83.1145,83.1145,157904.0
2022-08-31 13:50:00,83.26,83.43,83.25,83.4,77387.0,83.1145,83.2842,83.1046,83.2543,77387.0
2022-08-31 14:00:00,83.39,83.62,83.37,83.53,76600.0,83.2443,83.4739,83.2243,83.3841,76600.0
2022-08-31 14:10:00,83.54,83.56,83.27,83.28,85125.0,83.394,83.414,83.1245,83.1345,85125.0
2022-08-31 14:20:00,83.27,83.49,83.22,83.44,134855.0,83.1245,83.3441,83.0746,83.2942,134855.0
2022-08-31 14:30:00,83.43,83.48,83.17,83.3,125820.0,83.2842,83.3342,83.0247,83.1545,125820.0
2022-08-31 14:40:00,83.3,83.5,83.27,83.38,83327.0,83.1545,83.3541,83.1245,83.2343,83327.0
2022-08-31 14:50:00,83.37,83.59,83.36,83.52,169427.0,83.2243,83.444,83.2144,83.3741,169427.0
2022-08-31 15:00:00,83.53,84.01,83.49,83.92,181271.0,83.3841,83.8632,83.3441,83.7734,181271.0
2022-08-31 15:10:00,83.93,84.21,83.89,83.96,193807.0,83.7834,84.0629,83.7434,83.8133,193807.0
2022-08-31 15:20:00,83.97,84.05,83.8,83.99,152703.0,83.8233,83.9032,83.6536,83.8433,152703.0
2022-08-31 15:30:00,83.98,84.08,83.9,83.97,165746.0,83.8333,83.9331,83.7534,83.8233,165746.0
2022-08-31 15:40:00,83.97,84.05,83.84,83.99,245113.0,83.8233,83.9032,83.6935,83.8433,245113.0
2022-08-31 15:50:00,84.0,84.11,83.66,83.7,667012.0,83.8532,83.9631,83.5138,83.5538,667012.0
2022-09-01 09:30:00,83.05,83.27,82.1,82.58,642945.0,82.9049,83.1245,81.9566,82.4357,642945.0
2022-09-01 09:40:00,82.51,83.25,82.51,82.66,414563.0,82.3658,83.1046,82.3658,82.5156,414563.0
2022-09-01 09:50:00,82.64,82.87,82.33,82.4,229492.0,82.4956,82.7252,82.1862,82.256,229492.0
2022-09-01 10:00:00,82.39,82.63,82.12,82.54,193063.0,82.2461,82.4856,81.9765,82.3958,193063.0
2022-09-01 10:10:00,82.52,82.59,82.07,82.35,202921.0,82.3758,82.4457,81.9266,82.2061,202921.0
2022-09-01 10:20:00,82.35,82.84,82.3,82.81,282537.0,82.2061,82.6953,82.1562,82.6653,282537.0
2022-09-01 10:30:00,82.82,82.82,82.46,82.5,161388.0,82.6753,82.6753,82.3159,82.3559,161388.0
2022-09-01 10:40:00,82.48,82.61,82.34,82.42,169973.0,82.3359,82.4657,82.1961,82.276,169973.0
2022-09-01 10:50:00,82.43,82.78,82.43,82.54,133907.0,82.286,82.6354,82.286,82.3958,133907.0
2022-09-01 11:00:00,82.53,83.16,82.49,82.92,282675.0,82.3858,83.0147,82.3459,82.7751,282675.0
2022-09-01 11:10:00,82.93,83.2,82.92,83.04,204906.0,82.7851,83.0546,82.7751,82.8949,204906.0
2022-09-01 11:20:00,83.04,83.07,82.74,82.79,272707.0,82.8949,82.9249,82.5954,82.6454,272707.0
2022-09-01 11:30:00,82.77,83.2,82.7,82.88,179318.0,82.6254,83.0546,82.5555,82.7352,179318.0
2022-09-01 11:40:00,82.88,82.91,82.43,82.53,97018.0,82.7352,82.7651,82.286,82.3858,97018.0
2022-09-01 11:50:00,82.55,82.81,82.44,82.78,87694.0,82.4058,82.6653,82.296,82.6354,87694.0
2022-09-01 12:00:00,82.78,83.13,82.77,83.07,154445.0,82.6354,82.9848,82.6254,82.9249,154445.0
2022-09-01 12:10:00,83.08,83.28,82.99,83.14,156067.0,82.9349,83.1345,82.845,82.9947,156067.0
2022-09-01 12:20:00,83.14,83.24,83.0,83.07,153238.0,82.9947,83.0946,82.855,82.9249,153238.0
2022-09-01 12:30:00,83.07,83.17,82.87,82.9,155761.0,82.9249,83.0247,82.7252,82.7552,155761.0
2022-09-01 12:40:00,82.91,83.09,82.87,83.09,131828.0,82.7651,82.9448,82.7252,82.9448,131828.0
2022-09-01 12:50:00,83.09,83.15,82.96,83.08,76899.0,82.9448,83.0047,82.8151,82.9349,76899.0
2022-09-01 13:00:00,83.09,83.28,82.96,83.26,132514.0,82.9448,83.1345,82.8151,83.1145,132514.0
2022-09-01 13:10:00,83.26,83.45,83.16,83.36,167490.0,83.1145,83.3042,83.0147,83.2144,167490.0
2022-09-01 13:20:00,83.37,83.86,83.37,83.83,240610.0,83.2243,83.7135,83.2243,83.6835,240610.0
2022-09-01 13:30:00,83.82,84.08,83.73,83.92,320137.0,83.6736,83.9331,83.5837,83.7734,320137.0
2022-09-01 13:40:00,83.94,83.96,83.69,83.77,116388.0,83.7933,83.8133,83.5438,83.6236,116388.0
2022-09-01 13:50:00,83.77,83.9,83.62,83.76,94392.0,83.6236,83.7534,83.4739,83.6137,94392.0
2022-09-01 14:00:00,83.75,83.85,83.64,83.74,132754.0,83.6037,83.7035,83.4939,83.5937,132754.0
2022-09-01 14:10:00,83.75,83.82,83.65,83.82,127952.0,83.6037,83.6736,83.5039,83.6736,127952.0
2022-09-01 14:20:00,83.81,84.05,83.81,84.0,151149.0,83.6636,83.9032,83.6636,83.8532,151149.0
2022-09-01 14:30:00,84.01,84.51,84.0,84.26,198453.0,83.8632,84.3624,83.8532,84.1128,198453.0
2022-09-01 14:40:00,84.23,84.48,84.15,84.19,181526.0,84.0828,84.3324,84.003,84.0429,181526.0
2022-09-01 14:50:00,84.2,84.43,84.1,84.24,93388.0,84.0529,84.2825,83.9531,84.0928,93388.0
2022-09-01 15:00:00,84.25,84.64,84.1,84.6,273424.0,84.1028,84.4921,83.9531,84.4522,273424.0
2022-09-01 15:10:00,84.61,85.01,84.53,84.71,279565.0,84.4622,84.8615,84.3823,84.562,279565.0
2022-09-01 15:20:00,84.71,84.93,84.64,84.74,235147.0,84.562,84.7816,84.4921,84.592,235147.0
2022-09-01 15:30:00,84.72,84.76,84.56,84.69,408410.0,84.572,84.6119,84.4123,84.542,408410.0
2022-09-01 15:40:00,84.69,85.12,84.64,85.04,485355.0,84.542,84.9713,84.4921,84.8914,485355.0
2022-09-01 15:50:00,85.06,85.65,85.03,85.56,857769.0,84.9114,85.5004,84.8814,85.4105,857769.0
2022-09-02 09:30:00,86.59,86.77,84.97,86.09,1101449.0,86.4387,86.6184,84.8215,85.9396,1101449.0
2022-09-02 09:40:00,86.11,86.19,85.61,86.12,321284.0,85.9596,86.0394,85.4604,85.9695,321284.0
2022-09-02 09:50:00,86.15,86.37,85.54,85.54,211688.0,85.9995,86.2191,85.3906,85.3906,211688.0
2022-09-02 10:00:00,85.57,85.62,85.11,85.3,263622.0,85.4205,85.4704,84.9613,85.151,263622.0
2022-09-02 10:10:00,85.32,85.57,85.13,85.5,240134.0,85.1709,85.4205,84.9813,85.3506,240134.0
2022-09-02 10:20:00,85.47,86.02,85.37,85.99,119565.0,85.3207,85.8697,85.2209,85.8398,119565.0
2022-09-02 10:30:00,86.0,86.49,86.0,86.43,175810.0,85.8497,86.3389,85.8497,86.279,175810.0
2022-09-02 10:40:00,86.45,86.48,86.05,86.21,126009.0,86.299,86.3289,85.8997,86.0594,126009.0
2022-09-02 10:50:00,86.23,86.3,85.88,86.1,171282.0,86.0793,86.1492,85.73,85.9496,171282.0
2022-09-02 11:00:00,86.09,86.32,85.92,86.05,150255.0,85.9396,86.1692,85.7699,85.8997,150255.0
2022-09-02 11:10:00,86.05,86.36,86.02,86.14,101636.0,85.8997,86.2091,85.8697,85.9895,101636.0
2022-09-02 11:20:00,86.12,86.32,86.09,86.18,193088.0,85.9695,86.1692,85.9396,86.0294,193088.0
2022-09-02 11:30:00,86.18,86.45,86.09,86.39,156687.0,86.0294,86.299,85.9396,86.2391,156687.0
2022-09-02 11:40:00,86.41,86.64,86.21,86.6,141777.0,86.259,86.4886,86.0594,86.4487,141777.0
2022-09-02 11:50:00,86.59,86.6,86.23,86.46,74042.0,86.4387,86.4487,86.0793,86.3089,74042.0
2022-09-02 12:00:00,86.46,86.53,86.07,86.2,137107.0,86.3089,86.3788,85.9196,86.0494,137107.0
2022-09-02 12:10:00,86.2,86.2,85.77,85.78,247360.0,86.0494,86.0494,85.6202,85.6301,247360.0
2022-09-02 12:20:00,85.77,85.86,85.39,85.44,233344.0,85.6202,85.71,85.2408,85.2907,233344.0
2022-09-02 12:30:00,85.42,85.42,84.95,85.17,314858.0,85.2708,85.2708,84.8016,85.0212,314858.0
2022-09-02 12:40:00,85.15,85.2,84.86,84.92,216984.0,85.0012,85.0511,84.7117,84.7716,216984.0
2022-09-02 12:50:00,84.91,84.99,84.62,84.9,270004.0,84.7617,84.8415,84.4722,84.7517,270004.0
2022-09-02 13:00:00,84.87,84.87,84.49,84.61,255197.0,84.7217,84.7217,84.3424,84.4622,255197.0
2022-09-02 13:10:00,84.58,84.73,84.5,84.63,143206.0,84.4322,84.582,84.3524,84.4821,143206.0
2022-09-02 13:20:00,84.59,84.59,84.03,84.21,198231.0,84.4422,84.4422,83.8832,84.0629,198231.0
2022-09-02 13:30:00,84.18,84.4,84.04,84.31,158220.0,84.0329,84.2525,83.8932,84.1627,158220.0
2022-09-02 13:40:00,84.29,84.54,84.03,84.03,110266.0,84.1427,84.3923,83.8832,83.8832,110266.0
2022-09-02 13:50:00,84.01,84.06,83.83,83.98,133425.0,83.8632,83.9131,83.6835,83.8333,133425.0
2022-09-02 14:00:00,83.97,84.15,83.72,84.08,210127.0,83.8233,84.003,83.5737,83.9331,210127.0
2022-09-02 14:10:00,84.09,84.09,83.88,83.92,122236.0,83.9431,83.9431,83.7335,83.7734,122236.0
2022-09-02 14:20:00,83.91,84.15,83.8,84.15,89032.0,83.7634,84.003,83.6536,84.003,89032.0
2022-09-02 14:30:00,84.12,84.17,83.93,84.11,81983.0,83.973,84.0229,83.7834,83.9631,81983.0
2022-09-02 14:40:00,84.11,84.19,83.9,83.95,79596.0,83.9631,84.0429,83.7534,83.8033,79596.0
2022-09-02 14:50:00,83.95,84.07,83.81,83.94,211108.0,83.8033,83.9231,83.6636,83.7933,211108.0
2022-09-02 15:00:00,83.93,84.41,83.9,84.31,109171.0,83.7834,84.2625,83.7534,84.1627,109171.0
2022-09-02 15:10:00,84.31,84.42,84.07,84.19,97152.0,84.1627,84.2725,83.9231,84.0429,97152.0
2022-09-02 15:20:00,84.19,84.26,83.82,83.85,216922.0,84.0429,84.1128,83.6736,83.7035,216922.0
2022-09-02 15:30:00,83.83,83.86,83.41,83.45,416672.0,83.6835,83.7135,83.2643,83.3042,416672.0
2022-09-02 15:40:00,83.46,83.73,83.25,83.62,352109.0,83.3142,83.5837,83.1046,83.4739,352109.0
2022-09-02 15:50:00,83.61,83.82,83.48,83.76,791261.0,83.4639,83.6736,83.3342,83.6137,791261.0
2022-09-06 09:30:00,83.88,84.15,82.52,82.67,509262.0,83.7335,84.003,82.3758,82.5256,509262.0
2022-09-06 09:40:00,82.69,83.13,82.6,82.88,420514.0,82.5455,82.9848,82.4557,82.7352,420514.0
2022-09-06 09:50:00,82.88,83.16,82.6,82.78,245578.0,82.7352,83.0147,82.4557,82.6354,245578.0
2022-09-06 10:00:00,82.77,82.79,82.18,82.58,369219.0,82.6254,82.6454,82.0364,82.4357,369219.0
2022-09-06 10:10:00,82.57,82.74,82.33,82.39,335774.0,82.4257,82.5954,82.1862,82.2461,335774.0
2022-09-06 10:20:00,82.37,82.4,81.87,82.04,508001.0,82.2261,82.256,81.727,81.8967,508001.0
2022-09-06 10:30:00,82.03,82.62,81.72,82.59,275766.0,81.8867,82.4757,81.5772,82.4457,275766.0
2022-09-06 10:40:00,82.58,82.95,82.58,82.73,334374.0,82.4357,82.8051,82.4357,82.5855,334374.0
2022-09-06 10:50:00,82.7,83.19,82.6,82.97,271479.0,82.5555,83.0447,82.4557,82.825,271479.0
2022-09-06 11:00:00,82.96,83.19,82.67,83.0,185882.0,82.8151,83.0447,82.5256,82.855,185882.0
2022-09-06 11:10:00,83.01,83.03,82.74,82.9,140818.0,82.865,82.8849,82.5954,82.7552,140818.0
2022-09-06 11:20:00,82.91,82.98,82.5,82.59,208506.0,82.7651,82.835,82.3559,82.4457,208506.0
2022-09-06 11:30:00,82.59,82.62,82.12,82.2,257726.0,82.4457,82.4757,81.9765,82.0564,257726.0
2022-09-06 11:40:00,82.19,82.57,81.99,82.0,261698.0,82.0464,82.4257,81.8468,81.8567,261698.0
2022-09-06 11:50:00,82.05,82.45,82.04,82.29,118003.0,81.9067,82.306,81.8967,82.1462,118003.0
2022-09-06 12:00:00,82.28,82.62,82.23,82.38,163843.0,82.1362,82.4757,82.0863,82.2361,163843.0
2022-09-06 12:10:00,82.38,82.58,82.25,82.29,143189.0,82.2361,82.4357,82.1063,82.1462,143189.0
2022-09-06 12:20:00,82.3,82.58,82.2,82.53,148328.0,82.1562,82.4357,82.0564,82.3858,148328.0
2022-09-06 12:30:00,82.53,82.56,81.88,81.97,164690.0,82.3858,82.4158,81.7369,81.8268,164690.0
2022-09-06 12:40:00,81.98,82.08,81.76,81.79,234947.0,81.8368,81.9366,81.6172,81.6471,234947.0
2022-09-06 12:50:00,81.8,82.06,81.73,81.98,78739.0,81.6571,81.9166,81.5872,81.8368,78739.0
2022-09-06 13:00:00,82.0,82.06,81.51,81.53,137811.0,81.8567,81.9166,81.3676,81.3876,137811.0
2022-09-06 13:10:00,81.51,81.55,81.36,81.5,136112.0,81.3676,81.4075,81.2179,81.3576,136112.0
2022-09-06 13:20:00,81.47,81.56,81.16,81.24,131748.0,81.3277,81.4175,81.0182,81.0981,131748.0
2022-09-06 13:30:00,81.24,81.61,81.23,81.58,111590.0,81.0981,81.4674,81.0881,81.4375,111590.0
2022-09-06 13:40:00,81.58,81.71,81.4,81.44,60475.0,81.4375,81.5672,81.2578,81.2977,60475.0
2022-09-06 13:50:00,81.44,81.71,81.32,81.67,174893.0,81.2977,81.5672,81.1779,81.5273,174893.0
2022-09-06 14:00:00,81.66,82.05,81.63,81.91,115846.0,81.5173,81.9067,81.4874,81.7669,115846.0
2022-09-06 14:10:00,81.92,82.2,81.92,82.02,149091.0,81.7769,82.0564,81.7769,81.8767,149091.0
2022-09-06 14:20:00,82.02,82.12,82.01,82.1,59037.0,81.8767,81.9765,81.8667,81.9566,59037.0
2022-09-06 14:30:00,82.09,82.36,81.9,82.2,149215.0,81.9466,82.2161,81.7569,82.0564,149215.0
2022-09-06 14:40:00,82.21,82.24,81.91,82.11,191896.0,82.0664,82.0963,81.7669,81.9665,191896.0
2022-09-06 14:50:00,82.12,82.32,81.99,82.01,112530.0,81.9765,82.1762,81.8468,81.8667,112530.0
2022-09-06 15:00:00,82.02,82.14,81.75,82.03,175701.0,81.8767,81.9965,81.6072,81.8867,175701.0
2022-09-06 15:10:00,82.03,82.03,81.72,81.74,221328.0,81.8867,81.8867,81.5772,81.5972,221328.0
2022-09-06 15:20:00,81.73,81.76,81.45,81.47,166500.0,81.5872,81.6172,81.3077,81.3277,166500.0
2022-09-06 15:30:00,81.46,81.46,81.2,81.25,257916.0,81.3177,81.3177,81.0581,81.108,257916.0
2022-09-06 15:40:00,81.25,81.51,81.25,81.38,220766.0,81.108,81.3676,81.108,81.2378,220766.0
2022-09-06 15:50:00,81.38,81.38,81.16,81.36,715173.0,81.2378,81.2378,81.0182,81.2179,715173.0
2022-09-07 09:30:00,81.24,82.07,81.09,81.92,464642.0,81.0981,81.9266,80.9483,81.7769,464642.0
2022-09-07 09:40:00,81.98,82.5,81.96,82.12,484267.0,81.8368,82.3559,81.8168,81.9765,484267.0
2022-09-07 09:50:00,82.11,82.4,81.76,82.0,295592.0,81.9665,82.256,81.6172,81.8567,295592.0
2022-09-07 10:00:00,82.01,82.91,81.84,82.79,353290.0,81.8667,82.7651,81.697,82.6454,353290.0
2022-09-07 10:10:00,82.81,83.0,82.61,82.83,310987.0,82.6653,82.855,82.4657,82.6853,310987.0
2022-09-07 10:20:00,82.83,83.44,82.65,83.33,412792.0,82.6853,83.2942,82.5056,83.1844,412792.0
2022-09-07 10:30:00,83.35,83.5,83.05,83.2,227398.0,83.2044,83.3541,82.9049,83.0546,227398.0
2022-09-07 10:40:00,83.19,83.19,82.76,82.89,182017.0,83.0447,83.0447,82.6154,82.7452,182017.0
2022-09-07 10:50:00,82.88,83.13,82.76,82.95,196329.0,82.7352,82.9848,82.6154,82.8051,196329.0
2022-09-07 11:00:00,82.96,83.15,82.81,82.94,191916.0,82.8151,83.0047,82.6653,82.7951,191916.0
2022-09-07 11:10:00,82.95,83.18,82.79,82.95,166386.0,82.8051,83.0347,82.6454,82.8051,166386.0
2022-09-07 11:20:00,82.95,83.04,82.8,82.87,118831.0,82.8051,82.8949,82.6553,82.7252,118831.0
2022-09-07 11:30:00,82.9,82.97,82.78,82.83,102271.0,82.7552,82.825,82.6354,82.6853,102271.0
2022-09-07 11:40:00,82.84,83.13,82.81,83.06,99819.0,82.6953,82.9848,82.6653,82.9149,99819.0
2022-09-07 11:50:00,83.07,83.28,83.06,83.12,118884.0,82.9249,83.1345,82.9149,82.9748,118884.0
2022-09-07 12:00:00,83.13,83.17,82.98,83.12,62367.0,82.9848,83.0247,82.835,82.9748,62367.0
2022-09-07 12:10:00,83.09,83.14,82.66,82.69,59119.0,82.9448,82.9947,82.5156,82.5455,59119.0
2022-09-07 12:20:00,82.66,82.82,82.55,82.78,174154.0,82.5156,82.6753,82.4058,82.6354,174154.0
2022-09-07 12:30:00,82.76,83.04,82.69,83.03,54325.0,82.6154,82.8949,82.5455,82.8849,54325.0
2022-09-07 12:40:00,83.02,83.23,82.94,82.97,141557.0,82.875,83.0846,82.7951,82.825,141557.0
2022-09-07 12:50:00,82.98,83.16,82.95,83.14,113579.0,82.835,83.0147,82.8051,82.9947,113579.0
2022-09-07 13:00:00,83.14,83.35,83.14,83.24,100838.0,82.9947,83.2044,82.9947,83.0946,100838.0
2022-09-07 13:10:00,83.25,83.38,83.21,83.28,91802.0,83.1046,83.2343,83.0646,83.1345,91802.0
2022-09-07 13:20:00,83.28,83.5,83.26,83.46,145803.0,83.1345,83.3541,83.1145,83.3142,145803.0
2022-09-07 13:30:00,83.45,83.83,83.45,83.75,254561.0,83.3042,83.6835,83.3042,83.6037,254561.0
2022-09-07 13:40:00,83.74,84.0,83.71,83.91,242607.0,83.5937,83.8532,83.5638,83.7634,242607.0
2022-09-07 13:50:00,83.91,84.14,83.88,84.14,178013.0,83.7634,83.993,83.7335,83.993,178013.0
2022-09-07 14:00:00,84.15,84.26,83.96,83.99,172752.0,84.003,84.1128,83.8133,83.8433,172752.0
2022-09-07 14:10:00,84.01,84.09,83.86,83.96,138127.0,83.8632,83.9431,83.7135,83.8133,138127.0
2022-09-07 14:20:00,83.97,84.09,83.87,84.04,69230.0,83.8233,83.9431,83.7235,83.8932,69230.0
2022-09-07 14:30:00,84.03,84.28,83.98,84.23,163898.0,83.8832,84.1328,83.8333,84.0828,163898.0
2022-09-07 14:40:00,84.2,84.47,84.2,84.43,101843.0,84.0529,84.3224,84.0529,84.2825,101843.0
2022-09-07 14:50:00,84.41,84.6,84.4,84.57,105932.0,84.2625,84.4522,84.2525,84.4222,105932.0
2022-09-07 15:00:00,84.57,84.64,84.33,84.53,182536.0,84.4222,84.4921,84.1827,84.3823,182536.0
2022-09-07 15:10:00,84.53,84.57,84.33,84.36,181069.0,84.3823,84.4222,84.1827,84.2126,181069.0
2022-09-07 15:20:00,84.35,84.62,84.29,84.56,240347.0,84.2026,84.4722,84.1427,84.4123,240347.0
2022-09-07 15:30:00,84.55,84.7,84.5,84.56,365967.0,84.4023,84.552,84.3524,84.4123,365967.0
2022-09-07 15:40:00,84.55,84.78,84.39,84.78,458416.0,84.4023,84.6319,84.2426,84.6319,458416.0
2022-09-07 15:50:00,84.78,84.96,84.62,84.81,1241027.0,84.6319,84.8116,84.4722,84.6618,1241027.0
2022-09-08 09:30:00,84.06,85.03,84.06,84.98,603770.0,83.9131,84.8814,83.9131,84.8315,603770.0
2022-09-08 09:40:00,84.97,86.1,84.57,86.08,647467.0,84.8215,85.9496,84.4222,85.9296,647467.0
2022-09-08 09:50:00,86.08,86.99,86.06,86.69,1032696.0,85.9296,86.838,85.9096,86.5385,1032696.0
2022-09-08 10:00:00,86.69,86.74,86.0,86.17,500775.0,86.5385,86.5885,85.8497,86.0195,500775.0
2022-09-08 10:10:00,86.12,86.81,85.95,86.8,379716.0,85.9695,86.6583,85.7998,86.6484,379716.0
2022-09-08 10:20:00,86.77,86.82,86.11,86.4,352435.0,86.6184,86.6683,85.9596,86.2491,352435.0
2022-09-08 10:30:00,86.39,86.98,86.32,86.84,444707.0,86.2391,86.828,86.1692,86.6883,444707.0
2022-09-08 10:40:00,86.84,86.89,86.61,86.78,128259.0,86.6883,86.7382,86.4587,86.6284,128259.0
2022-09-08 10:50:00,86.79,87.12,86.67,87.08,187922.0,86.6384,86.9678,86.5186,86.9279,187922.0
2022-09-08 11:00:00,87.06,87.35,86.91,86.99,214527.0,86.9079,87.1974,86.7582,86.838,214527.0
2022-09-08 11:10:00,87.01,87.32,86.96,87.28,168102.0,86.858,87.1674,86.8081,87.1275,168102.0
2022-09-08 11:20:00,87.27,87.36,87.02,87.11,140666.0,87.1175,87.2074,86.868,86.9578,140666.0
2022-09-08 11:30:00,87.12,87.22,86.7,86.7,257478.0,86.9678,87.0676,86.5485,86.5485,257478.0
2022-09-08 11:40:00,86.71,86.93,86.6,86.75,205670.0,86.5585,86.7781,86.4487,86.5984,205670.0
2022-09-08 11:50:00,86.76,86.98,86.7,86.86,178897.0,86.6084,86.828,86.5485,86.7082,178897.0
2022-09-08 12:00:00,86.85,86.9,85.78,85.86,414373.0,86.6983,86.7482,85.6301,85.71,414373.0
2022-09-08 12:10:00,85.86,85.99,85.56,85.82,230768.0,85.71,85.8398,85.4105,85.6701,230768.0
2022-09-08 12:20:00,85.83,85.93,85.49,85.71,199195.0,85.68,85.7799,85.3406,85.5603,199195.0
2022-09-08 12:30:00,85.59,86.07,85.59,85.95,160180.0,85.4405,85.9196,85.4405,85.7998,160180.0
2022-09-08 12:40:00,85.94,86.44,85.87,86.38,315222.0,85.7899,86.289,85.72,86.2291,315222.0
2022-09-08 12:50:00,86.37,86.59,86.34,86.46,107905.0,86.2191,86.4387,86.1892,86.3089,107905.0
2022-09-08 13:00:00,86.46,86.47,86.09,86.3,93711.0,86.3089,86.3189,85.9396,86.1492,93711.0
2022-09-08 13:10:00,86.33,86.8,86.32,86.76,128003.0,86.1792,86.6484,86.1692,86.6084,128003.0
2022-09-08 13:20:00,86.77,86.89,86.6,86.74,82414.0,86.6184,86.7382,86.4487,86.5885,82414.0
2022-09-08 13:30:00,86.76,87.1,86.69,87.03,114338.0,86.6084,86.9478,86.5385,86.8779,114338.0
2022-09-08 13:40:00,87.04,87.07,86.92,87.05,112908.0,86.8879,86.9179,86.7681,86.8979,112908.0
2022-09-08 13:50:00,87.05,87.08,86.71,86.89,271511.0,86.8979,86.9279,86.5585,86.7382,271511.0
2022-09-08 14:00:00,86.89,86.99,86.75,86.8,138877.0,86.7382,86.838,86.5984,86.6484,138877.0
2022-09-08 14:10:00,86.82,86.97,86.72,86.89,62711.0,86.6683,86.8181,86.5685,86.7382,62711.0
2022-09-08 14:20:00,86.88,87.0,86.78,86.93,113723.0,86.7282,86.848,86.6284,86.7781,113723.0
2022-09-08 14:30:00,86.94,87.26,86.93,87.25,112689.0,86.7881,87.1075,86.7781,87.0976,112689.0
2022-09-08 14:40:00,87.24,87.25,86.81,87.0,122346.0,87.0876,87.0976,86.6583,86.848,122346.0
2022-09-08 14:50:00,86.98,87.11,86.8,86.88,146156.0,86.828,86.9578,86.6484,86.7282,146156.0
2022-09-08 15:00:00,86.86,87.1,86.73,87.04,126879.0,86.7082,86.9478,86.5785,86.8879,126879.0
2022-09-08 15:10:00,87.03,87.36,86.96,87.28,170650.0,86.8779,87.2074,86.8081,87.1275,170650.0
2022-09-08 15:20:00,87.27,87.47,87.23,87.3,129912.0,87.1175,87.3172,87.0776,87.1475,129912.0
2022-09-08 15:30:00,87.31,87.39,87.13,87.15,247679.0,87.1575,87.2373,86.9778,86.9977,247679.0
2022-09-08 15:40:00,87.15,87.26,87.07,87.23,372795.0,86.9977,87.1075,86.9179,87.0776,372795.0
2022-09-08 15:50:00,87.24,87.49,87.2,87.43,995904.0,87.0876,87.3371,87.0477,87.2773,995904.0
2022-09-09 09:30:00,87.86,88.03,87.2,87.87,677056.0,87.7065,87.8762,87.0477,87.7165,677056.0
2022-09-09 09:40:00,87.89,88.34,87.85,88.26,520506.0,87.7364,88.1857,87.6965,88.1058,520506.0
2022-09-09 09:50:00,88.26,88.41,88.0,88.21,371069.0,88.1058,88.2555,87.8463,88.0559,371069.0
2022-09-09 10:00:00,88.25,88.72,88.11,88.53,489419.0,88.0958,88.565,87.9561,88.3753,489419.0
2022-09-09 10:10:00,88.55,88.6,88.11,88.32,199113.0,88.3953,88.4452,87.9561,88.1657,199113.0
2022-09-09 10:20:00,88.31,88.47,87.81,87.95,245880.0,88.1557,88.3154,87.6566,87.7963,245880.0
2022-09-09 10:30:00,87.95,88.29,87.86,88.2,136388.0,87.7963,88.1357,87.7065,88.0459,136388.0
2022-09-09 10:40:00,88.18,88.46,88.17,88.33,141364.0,88.0259,88.3055,88.016,88.1757,141364.0
2022-09-09 10:50:00,88.32,88.44,88.12,88.3,106113.0,88.1657,88.2855,87.966,88.1457,106113.0
2022-09-09 11:00:00,88.31,88.36,87.77,87.82,209122.0,88.1557,88.2056,87.6167,87.6666,209122.0
2022-09-09 11:10:00,87.83,88.03,87.69,87.91,155875.0,87.6766,87.8762,87.5368,87.7564,155875.0
2022-09-09 11:20:00,87.91,88.18,87.81,88.08,139075.0,87.7564,88.0259,87.6566,87.9261,139075.0
2022-09-09 11:30:00,88.08,88.14,87.94,88.14,92951.0,87.9261,87.986,87.7864,87.986,92951.0
2022-09-09 11:40:00,88.14,88.18,87.86,87.87,103199.0,87.986,88.0259,87.7065,87.7165,103199.0
2022-09-09 11:50:00,87.88,87.89,87.5,87.8,133070.0,87.7265,87.7364,87.3471,87.6466,133070.0
2022-09-09 12:00:00,87.79,87.85,87.46,87.75,109952.0,87.6366,87.6965,87.3072,87.5967,109952.0
2022-09-09 12:10:00,87.77,88.04,87.75,88.02,119684.0,87.6167,87.8862,87.5967,87.8662,119684.0
2022-09-09 12:20:00,88.02,88.24,87.84,88.2,85132.0,87.8662,88.0858,87.6865,88.0459,85132.0
2022-09-09 12:30:00,88.19,88.41,88.12,88.35,87704.0,88.0359,88.2555,87.966,88.1956,87704.0
2022-09-09 12:40:00,88.36,88.62,88.34,88.58,193191.0,88.2056,88.4652,88.1857,88.4252,193191.0
2022-09-09 12:50:00,88.58,88.73,88.56,88.68,202774.0,88.4252,88.575,88.4053,88.5251,202774.0
2022-09-09 13:00:00,88.69,88.73,88.5,88.64,96242.0,88.535,88.575,88.3454,88.4851,96242.0
2022-09-09 13:10:00,88.64,88.78,88.6,88.7,85797.0,88.4851,88.6249,88.4452,88.545,85797.0
2022-09-09 13:20:00,88.7,88.75,88.5,88.64,159747.0,88.545,88.5949,88.3454,88.4851,159747.0
2022-09-09 13:30:00,88.64,88.83,88.58,88.58,139636.0,88.4851,88.6748,88.4252,88.4252,139636.0
2022-09-09 13:40:00,88.58,88.6,88.36,88.43,131384.0,88.4252,88.4452,88.2056,88.2755,131384.0
2022-09-09 13:50:00,88.42,88.47,88.27,88.36,112807.0,88.2655,88.3154,88.1158,88.2056,112807.0
2022-09-09 14:00:00,88.36,88.36,88.07,88.21,87307.0,88.2056,88.2056,87.9161,88.0559,87307.0
2022-09-09 14:10:00,88.21,88.28,88.13,88.23,85471.0,88.0559,88.1258,87.976,88.0759,85471.0
2022-09-09 14:20:00,88.22,88.27,88.11,88.26,110190.0,88.0659,88.1158,87.9561,88.1058,110190.0
2022-09-09 14:30:00,88.27,88.31,88.07,88.13,102318.0,88.1158,88.1557,87.9161,87.976,102318.0
2022-09-09 14:40:00,88.13,88.14,87.91,87.98,116671.0,87.976,87.986,87.7564,87.8263,116671.0
2022-09-09 14:50:00,87.98,88.11,87.97,88.08,96102.0,87.8263,87.9561,87.8163,87.9261,96102.0
2022-09-09 15:00:00,88.08,88.22,88.01,88.06,94006.0,87.9261,88.0659,87.8562,87.9062,94006.0
2022-09-09 15:10:00,88.05,88.09,87.98,88.04,107363.0,87.8962,87.9361,87.8263,87.8862,107363.0
2022-09-09 15:20:00,88.05,88.06,87.82,87.89,146906.0,87.8962,87.9062,87.6666,87.7364,146906.0
2022-09-09 15:30:00,87.89,88.09,87.84,87.91,152671.0,87.7364,87.9361,87.6865,87.7564,152671.0
2022-09-09 15:40:00,87.9,88.21,87.89,88.12,274601.0,87.7464,88.0559,87.7364,87.966,274601.0
2022-09-09 15:50:00,88.12,88.13,87.93,88.02,567239.0,87.966,87.976,87.7764,87.8662,567239.0
2022-09-12 09:30:00,88.19,88.26,87.1,87.2,620744.0,88.0359,88.1058,86.9478,87.0477,620744.0
2022-09-12 09:40:00,87.21,87.53,86.93,87.44,436449.0,87.0576,87.3771,86.7781,87.2872,436449.0
2022-09-12 09:50:00,87.44,87.99,87.33,87.71,480927.0,87.2872,87.8363,87.1774,87.5568,480927.0
2022-09-12 10:00:00,87.73,88.53,87.58,88.38,421691.0,87.5767,88.3753,87.427,88.2256,421691.0
2022-09-12 10:10:00,88.37,88.37,87.98,88.0,252983.0,88.2156,88.2156,87.8263,87.8463,252983.0
2022-09-12 10:20:00,88.0,88.09,87.63,87.67,293493.0,87.8463,87.9361,87.4769,87.5168,293493.0
2022-09-12 10:30:00,87.69,87.98,87.63,87.73,412159.0,87.5368,87.8263,87.4769,87.5767,412159.0
2022-09-12 10:40:00,87.73,87.78,87.31,87.65,240656.0,87.5767,87.6266,87.1575,87.4969,240656.0
2022-09-12 10:50:00,87.66,87.66,87.28,87.36,162071.0,87.5068,87.5068,87.1275,87.2074,162071.0
2022-09-12 11:00:00,87.37,87.53,87.03,87.33,225680.0,87.2174,87.3771,86.8779,87.1774,225680.0
2022-09-12 11:10:00,87.34,87.54,87.25,87.38,90799.0,87.1874,87.3871,87.0976,87.2273,90799.0
2022-09-12 11:20:00,87.4,87.54,87.23,87.33,82365.0,87.2473,87.3871,87.0776,87.1774,82365.0
2022-09-12 11:30:00,87.38,87.56,87.14,87.3,85981.0,87.2273,87.407,86.9878,87.1475,85981.0
2022-09-12 11:40:00,87.3,87.47,87.14,87.39,82960.0,87.1475,87.3172,86.9878,87.2373,82960.0
2022-09-12 11:50:00,87.4,87.5,87.11,87.43,138996.0,87.2473,87.3471,86.9578,87.2773,138996.0
2022-09-12 12:00:00,87.44,87.64,87.37,87.46,84207.0,87.2872,87.4869,87.2174,87.3072,84207.0
2022-09-12 12:10:00,87.42,87.67,87.31,87.59,145468.0,87.2673,87.5168,87.1575,87.437,145468.0
2022-09-12 12:20:00,87.59,87.99,87.55,87.96,155328.0,87.437,87.8363,87.397,87.8063,155328.0
2022-09-12 12:30:00,87.99,88.24,87.9,88.23,153523.0,87.8363,88.0858,87.7464,88.0759,153523.0
2022-09-12 12:40:00,88.22,88.32,88.02,88.12,186825.0,88.0659,88.1657,87.8662,87.966,186825.0
2022-09-12 12:50:00,88.11,88.4,88.05,88.36,160768.0,87.9561,88.2456,87.8962,88.2056,160768.0
2022-09-12 13:00:00,88.37,88.4,88.14,88.4,113749.0,88.2156,88.2456,87.986,88.2456,113749.0
2022-09-12 13:10:00,88.4,88.46,88.18,88.3,107359.0,88.2456,88.3055,88.0259,88.1457,107359.0
2022-09-12 13:20:00,88.31,88.5,88.31,88.48,64525.0,88.1557,88.3454,88.1557,88.3254,64525.0
2022-09-12 13:30:00,88.47,88.51,88.16,88.23,77961.0,88.3154,88.3554,88.006,88.0759,77961.0
2022-09-12 13:40:00,88.22,88.47,88.21,88.38,51823.0,88.0659,88.3154,88.0559,88.2256,51823.0
2022-09-12 13:50:00,88.37,88.5,88.32,88.37,48827.0,88.2156,88.3454,88.1657,88.2156,48827.0
2022-09-12 14:00:00,88.37,88.39,88.18,88.36,68827.0,88.2156,88.2356,88.0259,88.2056,68827.0
2022-09-12 14:10:00,88.35,88.5,88.19,88.29,103102.0,88.1956,88.3454,88.0359,88.1357,103102.0
2022-09-12 14:20:00,88.29,88.43,88.15,88.18,130456.0,88.1357,88.2755,87.996,88.0259,130456.0
2022-09-12 14:30:00,88.17,88.35,88.07,88.31,97396.0,88.016,88.1956,87.9161,88.1557,97396.0
2022-09-12 14:40:00,88.32,88.59,88.27,88.51,104884.0,88.1657,88.4352,88.1158,88.3554,104884.0
2022-09-12 14:50:00,88.53,88.61,88.43,88.49,114115.0,88.3753,88.4552,88.2755,88.3354,114115.0
2022-09-12 15:00:00,88.49,88.68,88.37,88.67,87895.0,88.3354,88.5251,88.2156,88.5151,87895.0
2022-09-12 15:10:00,88.66,88.76,88.59,88.67,128213.0,88.5051,88.6049,88.4352,88.5151,128213.0
2022-09-12 15:20:00,88.68,88.68,88.42,88.54,103627.0,88.5251,88.5251,88.2655,88.3853,103627.0
2022-09-12 15:30:00,88.54,88.64,88.27,88.37,329305.0,88.3853,88.4851,88.1158,88.2156,329305.0
2022-09-12 15:40:00,88.34,88.57,88.27,88.52,224544.0,88.1857,88.4153,88.1158,88.3653,224544.0
2022-09-12 15:50:00,88.51,88.73,88.46,88.69,576444.0,88.3554,88.575,88.3055,88.535,576444.0
2022-09-13 09:30:00,86.16,86.86,85.46,85.53,821450.0,86.0095,86.7082,85.3107,85.3806,821450.0
2022-09-13 09:40:00,85.52,86.0,85.4,85.85,823968.0,85.3706,85.8497,85.2508,85.7,823968.0
2022-09-13 09:50:00,85.85,85.98,85.25,85.34,493228.0,85.7,85.8298,85.1011,85.1909,493228.0
2022-09-13 10:00:00,85.33,85.37,84.99,85.31,488753.0,85.1809,85.2209,84.8415,85.161,488753.0
2022-09-13 10:10:00,85.31,85.55,85.0,85.55,311445.0,85.161,85.4005,84.8515,85.4005,311445.0
2022-09-13 10:20:00,85.54,85.56,84.91,84.94,230816.0,85.3906,85.4105,84.7617,84.7916,230816.0
2022-09-13 10:30:00,84.94,85.25,84.83,84.86,372725.0,84.7916,85.1011,84.6818,84.7117,372725.0
2022-09-13 10:40:00,84.84,84.88,84.55,84.57,255790.0,84.6918,84.7317,84.4023,84.4222,255790.0
2022-09-13 10:50:00,84.58,84.72,84.35,84.42,392227.0,84.4322,84.572,84.2026,84.2725,392227.0
2022-09-13 11:00:00,84.41,84.59,84.28,84.59,255305.0,84.2625,84.4422,84.1328,84.4422,255305.0
2022-09-13 11:10:00,84.57,84.59,84.04,84.07,361767.0,84.4222,84.4422,83.8932,83.9231,361767.0
2022-09-13 11:20:00,84.07,84.15,83.9,84.14,218935.0,83.9231,84.003,83.7534,83.993,218935.0
2022-09-13 11:30:00,84.13,84.75,84.09,84.71,327536.0,83.983,84.6019,83.9431,84.562,327536.0
2022-09-13 11:40:00,84.69,84.69,84.29,84.42,181043.0,84.542,84.542,84.1427,84.2725,181043.0
2022-09-13 11:50:00,84.4,84.55,84.26,84.33,172999.0,84.2525,84.4023,84.1128,84.1827,172999.0
2022-09-13 12:00:00,84.31,84.66,84.29,84.59,157056.0,84.1627,84.5121,84.1427,84.4422,157056.0
2022-09-13 12:10:00,84.58,84.65,84.49,84.53,130990.0,84.4322,84.5021,84.3424,84.3823,130990.0
2022-09-13 12:20:00,84.54,84.62,84.09,84.2,202817.0,84.3923,84.4722,83.9431,84.0529,202817.0
2022-09-13 12:30:00,84.21,84.27,84.01,84.25,227419.0,84.0629,84.1228,83.8632,84.1028,227419.0
2022-09-13 12:40:00,84.24,84.28,83.94,84.02,211959.0,84.0928,84.1328,83.7933,83.8732,211959.0
2022-09-13 12:50:00,84.01,84.17,83.89,84.16,157306.0,83.8632,84.0229,83.7434,84.013,157306.0
2022-09-13 13:00:00,84.15,84.27,84.01,84.12,157075.0,84.003,84.1228,83.8632,83.973,157075.0
2022-09-13 13:10:00,84.13,84.45,84.08,84.36,174044.0,83.983,84.3025,83.9331,84.2126,174044.0
2022-09-13 13:20:00,84.38,84.91,84.38,84.86,154627.0,84.2326,84.7617,84.2326,84.7117,154627.0
2022-09-13 13:30:00,84.85,84.95,84.75,84.93,227111.0,84.7018,84.8016,84.6019,84.7816,227111.0
2022-09-13 13:40:00,84.93,85.0,84.61,84.78,221310.0,84.7816,84.8515,84.4622,84.6319,221310.0
2022-09-13 13:50:00,84.79,84.8,84.51,84.7,110771.0,84.6419,84.6518,84.3624,84.552,110771.0
2022-09-13 14:00:00,84.7,84.74,84.46,84.53,100497.0,84.552,84.592,84.3124,84.3823,100497.0
2022-09-13 14:10:00,84.54,84.69,84.42,84.58,137989.0,84.3923,84.542,84.2725,84.4322,137989.0
2022-09-13 14:20:00,84.58,84.63,84.15,84.16,173562.0,84.4322,84.4821,84.003,84.013,173562.0
2022-09-13 14:30:00,84.17,84.3,84.12,84.13,137035.0,84.0229,84.1527,83.973,83.983,137035.0
2022-09-13 14:40:00,84.14,84.22,84.06,84.12,123587.0,83.993,84.0729,83.9131,83.973,123587.0
2022-09-13 14:50:00,84.1,84.14,83.95,84.05,231916.0,83.9531,83.993,83.8033,83.9032,231916.0
2022-09-13 15:00:00,84.05,84.21,84.0,84.17,172616.0,83.9032,84.0629,83.8532,84.0229,172616.0
2022-09-13 15:10:00,84.19,84.25,84.03,84.18,404322.0,84.0429,84.1028,83.8832,84.0329,404322.0
2022-09-13 15:20:00,84.18,84.25,83.88,83.89,197885.0,84.0329,84.1028,83.7335,83.7434,197885.0
2022-09-13 15:30:00,83.88,84.02,83.68,83.95,469209.0,83.7335,83.8732,83.5338,83.8033,469209.0
2022-09-13 15:40:00,83.95,83.95,83.64,83.86,370383.0,83.8033,83.8033,83.4939,83.7135,370383.0
2022-09-13 15:50:00,83.85,84.24,83.76,84.12,1124163.0,83.7035,84.0928,83.6137,83.973,1124163.0
2022-09-14 09:30:00,84.16,84.62,83.16,83.44,517661.0,84.013,84.4722,83.0147,83.2942,517661.0
2022-09-14 09:40:00,83.46,83.87,83.13,83.66,404562.0,83.3142,83.7235,82.9848,83.5138,404562.0
2022-09-14 09:50:00,83.63,84.09,83.33,83.89,256398.0,83.4839,83.9431,83.1844,83.7434,256398.0
2022-09-14 10:00:00,83.91,84.4,83.76,84.25,201062.0,83.7634,84.2525,83.6137,84.1028,201062.0
2022-09-14 10:10:00,84.22,84.68,84.14,84.4,139655.0,84.0729,84.5321,83.993,84.2525,139655.0
2022-09-14 10:20:00,84.46,84.65,83.79,83.8,227823.0,84.3124,84.5021,83.6436,83.6536,227823.0
2022-09-14 10:30:00,83.81,84.29,83.49,84.18,232506.0,83.6636,84.1427,83.3441,84.0329,232506.0
2022-09-14 10:40:00,84.17,84.65,84.08,84.56,115895.0,84.0229,84.5021,83.9331,84.4123,115895.0
2022-09-14 10:50:00,84.59,84.76,84.34,84.68,146990.0,84.4422,84.6119,84.1926,84.5321,146990.0
2022-09-14 11:00:00,84.68,85.08,84.45,84.83,260568.0,84.5321,84.9314,84.3025,84.6818,260568.0
2022-09-14 11:10:00,84.83,85.04,84.74,84.89,153148.0,84.6818,84.8914,84.592,84.7417,153148.0
2022-09-14 11:20:00,84.89,84.91,84.63,84.68,93852.0,84.7417,84.7617,84.4821,84.5321,93852.0
2022-09-14 11:30:00,84.7,84.88,84.51,84.85,61563.0,84.552,84.7317,84.3624,84.7018,61563.0
2022-09-14 11:40:00,84.85,85.23,84.79,85.11,88037.0,84.7018,85.0811,84.6419,84.9613,88037.0
2022-09-14 11:50:00,85.13,85.3,85.02,85.21,81592.0,84.9813,85.151,84.8715,85.0611,81592.0
2022-09-14 12:00:00,85.22,85.32,84.99,85.11,79044.0,85.0711,85.1709,84.8415,84.9613,79044.0
2022-09-14 12:10:00,85.11,85.36,84.93,85.23,86516.0,84.9613,85.2109,84.7816,85.0811,86516.0
2022-09-14 12:20:00,85.26,85.35,85.09,85.17,130826.0,85.111,85.2009,84.9413,85.0212,130826.0
2022-09-14 12:30:00,85.17,85.34,84.98,85.28,122809.0,85.0212,85.1909,84.8315,85.131,122809.0
2022-09-14 12:40:00,85.27,85.48,85.16,85.24,88035.0,85.121,85.3307,85.0112,85.0911,88035.0
2022-09-14 12:50:00,85.22,85.28,84.99,85.05,73683.0,85.0711,85.131,84.8415,84.9014,73683.0
2022-09-14 13:00:00,85.06,85.15,84.87,84.89,81112.0,84.9114,85.0012,84.7217,84.7417,81112.0
2022-09-14 13:10:00,84.89,85.04,84.85,85.02,160927.0,84.7417,84.8914,84.7018,84.8715,160927.0
2022-09-14 13:20:00,85.01,85.01,84.64,84.79,94942.0,84.8615,84.8615,84.4921,84.6419,94942.0
2022-09-14 13:30:00,84.81,84.84,84.61,84.62,76153.0,84.6618,84.6918,84.4622,84.4722,76153.0
2022-09-14 13:40:00,84.62,84.83,84.39,84.45,98114.0,84.4722,84.6818,84.2426,84.3025,98114.0
2022-09-14 13:50:00,84.44,84.53,84.26,84.35,169994.0,84.2925,84.3823,84.1128,84.2026,169994.0
2022-09-14 14:00:00,84.34,84.38,84.08,84.19,243343.0,84.1926,84.2326,83.9331,84.0429,243343.0
2022-09-14 14:10:00,84.18,84.37,84.08,84.37,87794.0,84.0329,84.2226,83.9331,84.2226,87794.0
2022-09-14 14:20:00,84.39,84.58,84.39,84.5,58772.0,84.2426,84.4322,84.2426,84.3524,58772.0
2022-09-14 14:30:00,84.49,84.81,84.46,84.76,100820.0,84.3424,84.6618,84.3124,84.6119,100820.0
2022-09-14 14:40:00,84.76,84.87,84.65,84.82,67926.0,84.6119,84.7217,84.5021,84.6718,67926.0
2022-09-14 14:50:00,84.83,84.87,84.62,84.72,82475.0,84.6818,84.7217,84.4722,84.572,82475.0
2022-09-14 15:00:00,84.72,84.79,84.54,84.69,175605.0,84.572,84.6419,84.3923,84.542,175605.0
2022-09-14 15:10:00,84.7,84.71,84.14,84.2,172238.0,84.552,84.562,83.993,84.0529,172238.0
2022-09-14 15:20:00,84.21,84.43,84.07,84.19,177055.0,84.0629,84.2825,83.9231,84.0429,177055.0
2022-09-14 15:30:00,84.19,84.27,84.07,84.24,230753.0,84.0429,84.1228,83.9231,84.0928,230753.0
2022-09-14 15:40:00,84.24,84.48,84.17,84.45,217746.0,84.0928,84.3324,84.0229,84.3025,217746.0
2022-09-14 15:50:00,84.46,85.14,84.46,85.1,824331.0,84.3124,84.9913,84.3124,84.9513,824331.0
2022-09-15 09:30:00,84.68,85.12,84.39,84.44,401081.0,84.5321,84.9713,84.2426,84.2925,401081.0
2022-09-15 09:40:00,84.43,85.7,84.4,85.68,348203.0,84.2825,85.5503,84.2525,85.5303,348203.0
2022-09-15 09:50:00,85.72,86.02,85.53,85.95,280994.0,85.5702,85.8697,85.3806,85.7998,280994.0
2022-09-15 10:00:00,85.94,86.08,85.57,85.79,172591.0,85.7899,85.9296,85.4205,85.6401,172591.0
2022-09-15 10:10:00,85.8,86.23,85.71,86.12,202575.0,85.6501,86.0793,85.5603,85.9695,202575.0
2022-09-15 10:20:00,86.11,86.22,85.56,85.56,190528.0,85.9596,86.0694,85.4105,85.4105,190528.0
2022-09-15 10:30:00,85.54,85.74,85.3,85.55,138873.0,85.3906,85.5902,85.151,85.4005,138873.0
2022-09-15 10:40:00,85.5,85.7,85.27,85.27,194074.0,85.3506,85.5503,85.121,85.121,194074.0
2022-09-15 10:50:00,85.26,85.26,84.67,84.69,230241.0,85.111,85.111,84.5221,84.542,230241.0
2022-09-15 11:00:00,84.67,84.95,84.42,84.82,255589.0,84.5221,84.8016,84.2725,84.6718,255589.0
2022-09-15 11:10:00,84.8,84.91,84.54,84.87,252039.0,84.6518,84.7617,84.3923,84.7217,252039.0
2022-09-15 11:20:00,84.87,85.19,84.74,85.11,197206.0,84.7217,85.0412,84.592,84.9613,197206.0
2022-09-15 11:30:00,85.1,85.44,85.1,85.42,118266.0,84.9513,85.2907,84.9513,85.2708,118266.0
2022-09-15 11:40:00,85.42,86.06,85.42,85.75,171178.0,85.2708,85.9096,85.2708,85.6002,171178.0
2022-09-15 11:50:00,85.74,85.85,85.46,85.76,113074.0,85.5902,85.7,85.3107,85.6102,113074.0
2022-09-15 12:00:00,85.77,85.93,85.61,85.66,83278.0,85.6202,85.7799,85.4604,85.5103,83278.0
2022-09-15 12:10:00,85.65,85.72,85.38,85.66,256870.0,85.5004,85.5702,85.2308,85.5103,256870.0
2022-09-15 12:20:00,85.63,85.86,85.54,85.67,60143.0,85.4804,85.71,85.3906,85.5203,60143.0
2022-09-15 12:30:00,85.67,86.04,85.67,85.95,228060.0,85.5203,85.8897,85.5203,85.7998,228060.0
2022-09-15 12:40:00,85.94,86.14,85.87,86.13,59579.0,85.7899,85.9895,85.72,85.9795,59579.0
2022-09-15 12:50:00,86.11,86.22,86.01,86.14,116493.0,85.9596,86.0694,85.8597,85.9895,116493.0
2022-09-15 13:00:00,86.18,86.56,86.15,86.51,133079.0,86.0294,86.4088,85.9995,86.3589,133079.0
2022-09-15 13:10:00,86.5,86.93,86.45,86.84,194431.0,86.3489,86.7781,86.299,86.6883,194431.0
2022-09-15 13:20:00,86.84,86.98,86.74,86.81,122177.0,86.6883,86.828,86.5885,86.6583,122177.0
2022-09-15 13:30:00,86.81,86.83,86.59,86.67,129086.0,86.6583,86.6783,86.4387,86.5186,129086.0
2022-09-15 13:40:00,86.68,86.77,86.59,86.71,109675.0,86.5286,86.6184,86.4387,86.5585,109675.0
2022-09-15 13:50:00,86.69,86.69,86.52,86.55,82668.0,86.5385,86.5385,86.3688,86.3988,82668.0
2022-09-15 14:00:00,86.56,86.56,86.02,86.07,150343.0,86.4088,86.4088,85.8697,85.9196,150343.0
2022-09-15 14:10:00,86.07,86.37,86.02,86.32,100493.0,85.9196,86.2191,85.8697,86.1692,100493.0
2022-09-15 14:20:00,86.31,86.37,86.09,86.23,61821.0,86.1592,86.2191,85.9396,86.0793,61821.0
2022-09-15 14:30:00,86.25,86.37,86.14,86.29,58482.0,86.0993,86.2191,85.9895,86.1392,58482.0
2022-09-15 14:40:00,86.3,86.31,85.99,86.03,83844.0,86.1492,86.1592,85.8398,85.8797,83844.0
2022-09-15 14:50:00,86.02,86.09,85.89,85.99,84794.0,85.8697,85.9396,85.7399,85.8398,84794.0
2022-09-15 15:00:00,85.99,86.16,85.87,86.11,166233.0,85.8398,86.0095,85.72,85.9596,166233.0
2022-09-15 15:10:00,86.11,86.11,85.57,85.6,187857.0,85.9596,85.9596,85.4205,85.4504,187857.0
2022-09-15 15:20:00,85.61,85.68,85.43,85.65,159198.0,85.4604,85.5303,85.2807,85.5004,159198.0
2022-09-15 15:30:00,85.63,85.88,85.5,85.87,216713.0,85.4804,85.73,85.3506,85.72,216713.0
2022-09-15 15:40:00,85.86,86.11,85.75,85.94,388704.0,85.71,85.9596,85.6002,85.7899,388704.0
2022-09-15 15:50:00,85.95,86.28,85.89,86.19,501186.0,85.7998,86.1293,85.7399,86.0394,501186.0
2022-09-16 09:30:00,84.9,85.17,83.84,84.09,572079.0,84.7517,85.0212,83.6935,83.9431,572079.0
2022-09-16 09:40:00,84.08,84.15,83.53,83.7,370321.0,83.9331,84.003,83.3841,83.5538,370321.0
2022-09-16 09:50:00,83.7,83.72,82.95,82.97,779802.0,83.5538,83.5737,82.8051,82.825,779802.0
2022-09-16 10:00:00,83.02,83.68,82.94,83.33,504194.0,82.875,83.5338,82.7951,83.1844,504194.0
2022-09-16 10:10:00,83.31,83.88,83.02,83.1,487648.0,83.1644,83.7335,82.875,82.9548,487648.0
2022-09-16 10:20:00,83.08,83.56,82.95,83.17,296394.0,82.9349,83.414,82.8051,83.0247,296394.0
2022-09-16 10:30:00,83.17,83.81,83.16,83.59,274542.0,83.0247,83.6636,83.0147,83.444,274542.0
2022-09-16 10:40:00,83.6,83.73,83.27,83.37,139778.0,83.4539,83.5837,83.1245,83.2243,139778.0
2022-09-16 10:50:00,83.37,83.82,83.26,83.27,247161.0,83.2243,83.6736,83.1145,83.1245,247161.0
2022-09-16 11:00:00,83.28,83.68,83.2,83.5,133094.0,83.1345,83.5338,83.0546,83.3541,133094.0
2022-09-16 11:10:00,83.48,83.53,83.2,83.5,158693.0,83.3342,83.3841,83.0546,83.3541,158693.0
2022-09-16 11:20:00,83.51,83.51,83.17,83.31,166488.0,83.3641,83.3641,83.0247,83.1644,166488.0
2022-09-16 11:30:00,83.31,83.4,83.07,83.1,293475.0,83.1644,83.2543,82.9249,82.9548,293475.0
2022-09-16 11:40:00,83.09,83.21,82.97,83.11,248592.0,82.9448,83.0646,82.825,82.9648,248592.0
2022-09-16 11:50:00,83.12,83.2,82.98,83.17,415649.0,82.9748,83.0546,82.835,83.0247,415649.0
2022-09-16 12:00:00,83.16,83.18,82.82,82.82,311035.0,83.0147,83.0347,82.6753,82.6753,311035.0
2022-09-16 12:10:00,82.81,82.99,82.66,82.79,283918.0,82.6653,82.845,82.5156,82.6454,283918.0
2022-09-16 12:20:00,82.78,82.78,82.35,82.42,358161.0,82.6354,82.6354,82.2061,82.276,358161.0
2022-09-16 12:30:00,82.41,82.65,82.38,82.58,199528.0,82.266,82.5056,82.2361,82.4357,199528.0
2022-09-16 12:40:00,82.58,83.06,82.58,83.04,162330.0,82.4357,82.9149,82.4357,82.8949,162330.0
2022-09-16 12:50:00,83.04,83.11,82.77,82.83,121531.0,82.8949,82.9648,82.6254,82.6853,121531.0
2022-09-16 13:00:00,82.82,82.94,82.55,82.71,167522.0,82.6753,82.7951,82.4058,82.5655,167522.0
2022-09-16 13:10:00,82.72,82.77,82.36,82.39,210886.0,82.5755,82.6254,82.2161,82.2461,210886.0
2022-09-16 13:20:00,82.39,82.54,82.29,82.45,163806.0,82.2461,82.3958,82.1462,82.306,163806.0
2022-09-16 13:30:00,82.43,82.84,82.43,82.67,157419.0,82.286,82.6953,82.286,82.5256,157419.0
2022-09-16 13:40:00,82.68,82.69,82.46,82.61,124091.0,82.5355,82.5455,82.3159,82.4657,124091.0
2022-09-16 13:50:00,82.62,82.73,82.54,82.61,145539.0,82.4757,82.5855,82.3958,82.4657,145539.0
2022-09-16 14:00:00,82.61,82.79,82.54,82.75,177694.0,82.4657,82.6454,82.3958,82.6054,177694.0
2022-09-16 14:10:00,82.75,82.95,82.65,82.72,178651.0,82.6054,82.8051,82.5056,82.5755,178651.0
2022-09-16 14:20:00,82.72,83.03,82.64,82.92,219550.0,82.5755,82.8849,82.4956,82.7751,219550.0
2022-09-16 14:30:00,82.92,82.92,82.7,82.75,219367.0,82.7751,82.7751,82.5555,82.6054,219367.0
2022-09-16 14:40:00,82.76,82.93,82.51,82.81,138229.0,82.6154,82.7851,82.3658,82.6653,138229.0
2022-09-16 14:50:00,82.81,83.06,82.71,82.77,341397.0,82.6653,82.9149,82.5655,82.6254,341397.0
2022-09-16 15:00:00,82.76,83.17,82.67,83.11,216593.0,82.6154,83.0247,82.5256,82.9648,216593.0
2022-09-16 15:10:00,83.1,83.11,82.73,82.86,322107.0,82.9548,82.9648,82.5855,82.7152,322107.0
2022-09-16 15:20:00,82.86,83.09,82.79,82.93,231819.0,82.7152,82.9448,82.6454,82.7851,231819.0
2022-09-16 15:30:00,82.94,83.45,82.84,83.38,369996.0,82.7951,83.3042,82.6953,83.2343,369996.0
2022-09-16 15:40:00,83.38,83.44,83.18,83.43,531007.0,83.2343,83.2942,83.0347,83.2842,531007.0
2022-09-16 15:50:00,83.43,83.46,83.17,83.35,1587138.0,83.2842,83.3142,83.0247,83.2044,1587138.0
2022-09-19 09:30:00,82.38,82.73,81.81,81.89,791572.0,82.2361,82.5855,81.6671,81.7469,791572.0
2022-09-19 09:40:00,81.92,82.38,81.14,81.21,593848.0,81.7769,82.2361,80.9982,81.0681,593848.0
2022-09-19 09:50:00,81.22,81.69,81.19,81.58,535189.0,81.0781,81.5473,81.0482,81.4375,535189.0
2022-09-19 10:00:00,81.59,81.65,80.79,80.92,450237.0,81.4475,81.5073,80.6489,80.7786,450237.0
2022-09-19 10:10:00,80.91,81.33,80.67,80.69,518007.0,80.7686,81.1879,80.5291,80.549,518007.0
2022-09-19 10:20:00,80.67,80.74,80.35,80.51,640196.0,80.5291,80.5989,80.2096,80.3693,640196.0
2022-09-19 10:30:00,80.51,81.24,80.35,81.2,408395.0,80.3693,81.0981,80.2096,81.0581,408395.0
2022-09-19 10:40:00,81.21,81.73,81.14,81.37,471116.0,81.0681,81.5872,80.9982,81.2278,471116.0
2022-09-19 10:50:00,81.37,81.67,81.21,81.26,340956.0,81.2278,81.5273,81.0681,81.118,340956.0
2022-09-19 11:00:00,81.31,81.54,81.2,81.4,298770.0,81.1679,81.3975,81.0581,81.2578,298770.0
2022-09-19 11:10:00,81.42,81.66,81.24,81.46,180620.0,81.2778,81.5173,81.0981,81.3177,180620.0
2022-09-19 11:20:00,81.46,81.49,80.73,80.91,344350.0,81.3177,81.3476,80.589,80.7686,344350.0
2022-09-19 11:30:00,80.91,81.03,80.74,80.8,216821.0,80.7686,80.8884,80.5989,80.6588,216821.0
2022-09-19 11:40:00,80.78,81.46,80.78,81.42,209414.0,80.6389,81.3177,80.6389,81.2778,209414.0
2022-09-19 11:50:00,81.43,81.63,81.22,81.29,116554.0,81.2877,81.4874,81.0781,81.148,116554.0
2022-09-19 12:00:00,81.29,81.53,81.2,81.49,235743.0,81.148,81.3876,81.0581,81.3476,235743.0
2022-09-19 12:10:00,81.5,81.53,81.19,81.34,181322.0,81.3576,81.3876,81.0482,81.1979,181322.0
2022-09-19 12:20:00,81.35,81.53,81.3,81.45,145580.0,81.2079,81.3876,81.158,81.3077,145580.0
2022-09-19 12:30:00,81.44,81.84,81.39,81.83,204918.0,81.2977,81.697,81.2478,81.687,204918.0
2022-09-19 12:40:00,81.83,82.02,81.71,81.77,189179.0,81.687,81.8767,81.5672,81.6271,189179.0
2022-09-19 12:50:00,81.78,82.01,81.76,81.87,131564.0,81.6371,81.8667,81.6172,81.727,131564.0
2022-09-19 13:00:00,81.88,82.14,81.88,82.05,114479.0,81.7369,81.9965,81.7369,81.9067,114479.0
2022-09-19 13:10:00,82.04,82.07,81.67,81.77,153092.0,81.8967,81.9266,81.5273,81.6271,153092.0
2022-09-19 13:20:00,81.75,82.01,81.7,81.97,134640.0,81.6072,81.8667,81.5573,81.8268,134640.0
2022-09-19 13:30:00,81.97,82.11,81.92,82.04,136375.0,81.8268,81.9665,81.7769,81.8967,136375.0
2022-09-19 13:40:00,82.04,82.37,82.04,82.29,144580.0,81.8967,82.2261,81.8967,82.1462,144580.0
2022-09-19 13:50:00,82.28,82.35,82.11,82.22,216630.0,82.1362,82.2061,81.9665,82.0764,216630.0
2022-09-19 14:00:00,82.23,82.23,81.99,82.21,152425.0,82.0863,82.0863,81.8468,82.0664,152425.0
2022-09-19 14:10:00,82.2,82.38,82.09,82.32,169478.0,82.0564,82.2361,81.9466,82.1762,169478.0
2022-09-19 14:20:00,82.31,82.51,82.19,82.5,206392.0,82.1662,82.3658,82.0464,82.3559,206392.0
2022-09-19 14:30:00,82.5,82.81,82.49,82.77,329622.0,82.3559,82.6653,82.3459,82.6254,329622.0
2022-09-19 14:40:00,82.76,82.76,82.29,82.3,272454.0,82.6154,82.6154,82.1462,82.1562,272454.0
2022-09-19 14:50:00,82.3,82.39,82.16,82.26,327411.0,82.1562,82.2461,82.0165,82.1163,327411.0
2022-09-19 15:00:00,82.27,82.54,82.15,82.16,209563.0,82.1263,82.3958,82.0065,82.0165,209563.0
2022-09-19 15:10:00,82.17,82.46,82.08,82.12,226145.0,82.0264,82.3159,81.9366,81.9765,226145.0
2022-09-19 15:20:00,82.11,82.12,81.87,81.92,297660.0,81.9665,81.9765,81.727,81.7769,297660.0
2022-09-19 15:30:00,81.93,82.11,81.85,82.0,222538.0,81.7869,81.9665,81.707,81.8567,222538.0
2022-09-19 15:40:00,82.0,82.14,81.88,81.95,240096.0,81.8567,81.9965,81.7369,81.8068,240096.0
2022-09-19 15:50:00,81.96,82.26,81.78,82.24,801963.0,81.8168,82.1163,81.6371,82.0963,801963.0
2022-09-20 09:30:00,81.4,82.71,81.31,82.09,572836.0,81.2578,82.5655,81.1679,81.9466,572836.0
2022-09-20 09:40:00,82.09,82.13,81.2,81.44,315800.0,81.9466,81.9865,81.0581,81.2977,315800.0
2022-09-20 09:50:00,81.42,81.74,81.18,81.22,296157.0,81.2778,81.5972,81.0382,81.0781,296157.0
2022-09-20 10:00:00,81.23,81.48,80.95,81.38,242445.0,81.0881,81.3376,80.8086,81.2378,242445.0
2022-09-20 10:10:00,81.41,81.87,81.22,81.53,310086.0,81.2678,81.727,81.0781,81.3876,310086.0
2022-09-20 10:20:00,81.53,81.73,81.4,81.66,166108.0,81.3876,81.5872,81.2578,81.5173,166108.0
2022-09-20 10:30:00,81.65,81.82,81.39,81.42,107486.0,81.5073,81.6771,81.2478,81.2778,107486.0
2022-09-20 10:40:00,81.41,82.15,81.4,82.15,167459.0,81.2678,82.0065,81.2578,82.0065,167459.0
2022-09-20 10:50:00,82.14,82.43,82.14,82.2,159169.0,81.9965,82.286,81.9965,82.0564,159169.0
2022-09-20 11:00:00,82.23,82.26,81.87,82.12,189243.0,82.0863,82.1163,81.727,81.9765,189243.0
2022-09-20 11:10:00,82.12,82.32,82.06,82.25,152995.0,81.9765,82.1762,81.9166,82.1063,152995.0
2022-09-20 11:20:00,82.24,82.54,82.23,82.45,145056.0,82.0963,82.3958,82.0863,82.306,145056.0
2022-09-20 11:30:00,82.44,82.68,82.35,82.53,173129.0,82.296,82.5355,82.2061,82.3858,173129.0
2022-09-20 11:40:00,82.52,82.52,82.22,82.4,123131.0,82.3758,82.3758,82.0764,82.256,123131.0
2022-09-20 11:50:00,82.41,82.76,82.3,82.74,109583.0,82.266,82.6154,82.1562,82.5954,109583.0
2022-09-20 12:00:00,82.75,82.82,82.65,82.67,157816.0,82.6054,82.6753,82.5056,82.5256,157816.0
2022-09-20 12:10:00,82.7,82.71,82.45,82.54,109950.0,82.5555,82.5655,82.306,82.3958,109950.0
2022-09-20 12:20:00,82.55,82.6,82.26,82.26,75261.0,82.4058,82.4557,82.1163,82.1163,75261.0
2022-09-20 12:30:00,82.22,82.26,82.03,82.23,92165.0,82.0764,82.1163,81.8867,82.0863,92165.0
2022-09-20 12:40:00,82.21,82.41,82.18,82.37,60663.0,82.0664,82.266,82.0364,82.2261,60663.0
2022-09-20 12:50:00,82.38,82.51,82.35,82.43,92206.0,82.2361,82.3658,82.2061,82.286,92206.0
2022-09-20 13:00:00,82.4,82.46,82.1,82.28,125994.0,82.256,82.3159,81.9566,82.1362,125994.0
2022-09-20 13:10:00,82.26,82.3,82.07,82.15,109469.0,82.1163,82.1562,81.9266,82.0065,109469.0
2022-09-20 13:20:00,82.17,82.25,81.98,82.0,81548.0,82.0264,82.1063,81.8368,81.8567,81548.0
2022-09-20 13:30:00,81.99,81.99,81.77,81.9,89291.0,81.8468,81.8468,81.6271,81.7569,89291.0
2022-09-20 13:40:00,81.88,82.03,81.83,81.87,91477.0,81.7369,81.8867,81.687,81.727,91477.0
2022-09-20 13:50:00,81.86,81.91,81.44,81.52,96149.0,81.717,81.7669,81.2977,81.3776,96149.0
2022-09-20 14:00:00,81.5,81.6,81.4,81.47,131263.0,81.3576,81.4574,81.2578,81.3277,131263.0
2022-09-20 14:10:00,81.48,81.49,81.24,81.41,128572.0,81.3376,81.3476,81.0981,81.2678,128572.0
2022-09-20 14:20:00,81.42,81.59,81.36,81.39,156615.0,81.2778,81.4475,81.2179,81.2478,156615.0
2022-09-20 14:30:00,81.35,81.37,81.09,81.12,164292.0,81.2079,81.2278,80.9483,80.9783,164292.0
2022-09-20 14:40:00,81.13,81.58,81.08,81.5,130349.0,80.9883,81.4375,80.9383,81.3576,130349.0
2022-09-20 14:50:00,81.51,81.58,81.36,81.42,120888.0,81.3676,81.4375,81.2179,81.2778,120888.0
2022-09-20 15:00:00,81.41,81.63,81.25,81.27,124892.0,81.2678,81.4874,81.108,81.128,124892.0
2022-09-20 15:10:00,81.31,81.72,81.27,81.7,103366.0,81.1679,81.5772,81.128,81.5573,103366.0
2022-09-20 15:20:00,81.71,81.89,81.62,81.62,124338.0,81.5672,81.7469,81.4774,81.4774,124338.0
2022-09-20 15:30:00,81.61,81.86,81.5,81.82,222522.0,81.4674,81.717,81.3576,81.6771,222522.0
2022-09-20 15:40:00,81.8,82.13,81.74,81.96,263878.0,81.6571,81.9865,81.5972,81.8168,263878.0
2022-09-20 15:50:00,81.95,82.14,81.9,82.02,553704.0,81.8068,81.9965,81.7569,81.8767,553704.0
2022-09-21 09:30:00,82.4,82.43,80.86,81.16,544667.0,82.256,82.286,80.7187,81.0182,544667.0
2022-09-21 09:40:00,81.17,81.66,80.98,81.61,290188.0,81.0282,81.5173,80.8385,81.4674,290188.0
2022-09-21 09:50:00,81.58,81.83,81.39,81.48,144487.0,81.4375,81.687,81.2478,81.3376,144487.0
2022-09-21 10:00:00,81.5,81.58,81.07,81.58,191715.0,81.3576,81.4375,80.9284,81.4375,191715.0
2022-09-21 10:10:00,81.59,81.97,81.49,81.82,103637.0,81.4475,81.8268,81.3476,81.6771,103637.0
2022-09-21 10:20:00,81.84,82.06,81.76,82.03,128876.0,81.697,81.9166,81.6172,81.8867,128876.0
2022-09-21 10:30:00,82.04,82.06,81.68,81.73,122397.0,81.8967,81.9166,81.5373,81.5872,122397.0
2022-09-21 10:40:00,81.73,81.86,81.53,81.69,95197.0,81.5872,81.717,81.3876,81.5473,95197.0
2022-09-21 10:50:00,81.67,81.82,81.29,81.32,123371.0,81.5273,81.6771,81.148,81.1779,123371.0
2022-09-21 11:00:00,81.33,81.42,81.19,81.26,98109.0,81.1879,81.2778,81.0482,81.118,98109.0
2022-09-21 11:10:00,81.25,81.53,81.25,81.37,79779.0,81.108,81.3876,81.108,81.2278,79779.0
2022-09-21 11:20:00,81.37,81.53,81.26,81.42,72631.0,81.2278,81.3876,81.118,81.2778,72631.0
2022-09-21 11:30:00,81.42,81.73,81.42,81.7,100870.0,81.2778,81.5872,81.2778,81.5573,100870.0
2022-09-21 11:40:00,81.71,81.85,81.64,81.74,71610.0,81.5672,81.707,81.4974,81.5972,71610.0
2022-09-21 11:50:00,81.73,81.75,81.57,81.65,24972.0,81.5872,81.6072,81.4275,81.5073,24972.0
2022-09-21 12:00:00,81.64,81.64,81.46,81.51,42667.0,81.4974,81.4974,81.3177,81.3676,42667.0
2022-09-21 12:10:00,81.51,81.6,81.39,81.42,46840.0,81.3676,81.4574,81.2478,81.2778,46840.0
2022-09-21 12:20:00,81.41,81.45,81.26,81.37,53132.0,81.2678,81.3077,81.118,81.2278,53132.0
2022-09-21 12:30:00,81.35,81.59,81.34,81.39,54204.0,81.2079,81.4475,81.1979,81.2478,54204.0
2022-09-21 12:40:00,81.36,81.43,81.29,81.36,61162.0,81.2179,81.2877,81.148,81.2179,61162.0
2022-09-21 12:50:00,81.37,81.39,81.18,81.26,62156.0,81.2278,81.2478,81.0382,81.118,62156.0
2022-09-21 13:00:00,81.25,81.3,81.13,81.21,150000.0,81.108,81.158,80.9883,81.0681,150000.0
2022-09-21 13:10:00,81.2,81.3,81.09,81.11,125750.0,81.0581,81.158,80.9483,80.9683,125750.0
2022-09-21 13:20:00,81.11,81.22,80.99,81.21,154290.0,80.9683,81.0781,80.8485,81.0681,154290.0
2022-09-21 13:30:00,81.22,81.43,81.19,81.43,74983.0,81.0781,81.2877,81.0482,81.2877,74983.0
2022-09-21 13:40:00,81.43,81.68,81.42,81.57,97625.0,81.2877,81.5373,81.2778,81.4275,97625.0
2022-09-21 13:50:00,81.57,81.74,81.41,81.7,142553.0,81.4275,81.5972,81.2678,81.5573,142553.0
2022-09-21 14:00:00,81.7,81.72,79.93,80.26,811502.0,81.5573,81.5772,79.7904,80.1198,811502.0
2022-09-21 14:10:00,80.23,80.48,80.05,80.31,468993.0,80.0898,80.3394,79.9101,80.1697,468993.0
2022-09-21 14:20:00,80.31,80.88,80.3,80.61,499182.0,80.1697,80.7387,80.1597,80.4692,499182.0
2022-09-21 14:30:00,80.6,81.74,80.37,81.47,649490.0,80.4592,81.5972,80.2296,81.3277,649490.0
2022-09-21 14:40:00,81.43,82.79,81.3,82.02,643802.0,81.2877,82.6454,81.158,81.8767,643802.0
2022-09-21 14:50:00,82.06,82.5,81.8,82.29,351301.0,81.9166,82.3559,81.6571,82.1462,351301.0
2022-09-21 15:00:00,82.33,82.39,81.81,81.85,246897.0,82.1862,82.2461,81.6671,81.707,246897.0
2022-09-21 15:10:00,81.84,82.04,81.11,81.63,321493.0,81.697,81.8967,80.9683,81.4874,321493.0
2022-09-21 15:20:00,81.61,81.61,80.79,80.83,235059.0,81.4674,81.4674,80.6489,80.6888,235059.0
2022-09-21 15:30:00,80.8,80.8,80.08,80.09,620512.0,80.6588,80.6588,79.9401,79.9501,620512.0
2022-09-21 15:40:00,80.08,80.12,79.01,79.23,1129043.0,79.9401,79.98,78.872,79.0916,1129043.0
2022-09-21 15:50:00,79.23,79.45,79.06,79.11,976735.0,79.0916,79.3112,78.9219,78.9718,976735.0
2022-09-22 09:30:00,78.42,78.59,77.47,77.48,894271.0,78.283,78.4527,77.3347,77.3446,894271.0
2022-09-22 09:40:00,77.47,77.52,76.94,77.2,971606.0,77.3347,77.3846,76.8056,77.0651,971606.0
2022-09-22 09:50:00,77.17,77.68,76.96,77.57,715998.0,77.0352,77.5443,76.8255,77.4345,715998.0
2022-09-22 10:00:00,77.55,77.99,77.16,77.92,385757.0,77.4145,77.8537,77.0252,77.7839,385757.0
2022-09-22 10:10:00,77.91,78.28,77.79,77.97,262837.0,77.7739,78.1432,77.6541,77.8338,262837.0
2022-09-22 10:20:00,77.99,78.39,77.92,78.07,212059.0,77.8537,78.253,77.7839,77.9336,212059.0
2022-09-22 10:30:00,78.08,78.39,77.77,77.84,189277.0,77.9436,78.253,77.6341,77.704,189277.0
2022-09-22 10:40:00,77.83,77.99,77.68,77.95,141908.0,77.694,77.8537,77.5443,77.8138,141908.0
2022-09-22 10:50:00,77.94,77.96,77.49,77.58,180515.0,77.8038,77.8238,77.3546,77.4445,180515.0
2022-09-22 11:00:00,77.55,77.79,77.52,77.68,404253.0,77.4145,77.6541,77.3846,77.5443,404253.0
2022-09-22 11:10:00,77.68,77.69,77.43,77.54,136347.0,77.5443,77.5543,77.2947,77.4045,136347.0
2022-09-22 11:20:00,77.53,77.72,77.39,77.62,152843.0,77.3945,77.5842,77.2548,77.4844,152843.0
2022-09-22 11:30:00,77.61,78.02,77.53,78.01,135522.0,77.4744,77.8837,77.3945,77.8737,135522.0
2022-09-22 11:40:00,78.0,78.23,77.87,78.21,124758.0,77.8637,78.0933,77.734,78.0734,124758.0
2022-09-22 11:50:00,78.19,78.24,77.81,77.91,163439.0,78.0534,78.1033,77.6741,77.7739,163439.0
2022-09-22 12:00:00,77.89,78.0,77.73,77.78,121653.0,77.7539,77.8637,77.5942,77.6441,121653.0
2022-09-22 12:10:00,77.78,77.8,77.39,77.51,181374.0,77.6441,77.6641,77.2548,77.3746,181374.0
2022-09-22 12:20:00,77.5,77.83,77.42,77.46,168815.0,77.3646,77.694,77.2847,77.3247,168815.0
2022-09-22 12:30:00,77.47,77.55,77.35,77.54,136982.0,77.3347,77.4145,77.2149,77.4045,136982.0
2022-09-22 12:40:00,77.52,77.77,77.5,77.59,86251.0,77.3846,77.6341,77.3646,77.4544,86251.0
2022-09-22 12:50:00,77.59,77.74,77.41,77.41,111400.0,77.4544,77.6042,77.2748,77.2748,111400.0
2022-09-22 13:00:00,77.4,77.47,77.31,77.41,135974.0,77.2648,77.3347,77.1749,77.2748,135974.0
2022-09-22 13:10:00,77.42,77.53,77.28,77.45,88437.0,77.2847,77.3945,77.145,77.3147,88437.0
2022-09-22 13:20:00,77.47,77.64,77.44,77.62,51034.0,77.3347,77.5044,77.3047,77.4844,51034.0
2022-09-22 13:30:00,77.61,77.66,77.44,77.49,184109.0,77.4744,77.5243,77.3047,77.3546,184109.0
2022-09-22 13:40:00,77.52,77.73,77.49,77.68,80228.0,77.3846,77.5942,77.3546,77.5443,80228.0
2022-09-22 13:50:00,77.67,78.1,77.66,78.08,170851.0,77.5343,77.9636,77.5243,77.9436,170851.0
2022-09-22 14:00:00,78.07,78.11,77.82,77.88,120937.0,77.9336,77.9735,77.684,77.7439,120937.0
2022-09-22 14:10:00,77.9,77.92,77.72,77.81,53016.0,77.7639,77.7839,77.5842,77.6741,53016.0
2022-09-22 14:20:00,77.82,77.85,77.54,77.76,181649.0,77.684,77.714,77.4045,77.6241,181649.0
2022-09-22 14:30:00,77.76,77.94,77.68,77.91,79221.0,77.6241,77.8038,77.5443,77.7739,79221.0
2022-09-22 14:40:00,77.92,77.93,77.7,77.84,72431.0,77.7839,77.7938,77.5643,77.704,72431.0
2022-09-22 14:50:00,77.85,78.19,77.83,78.09,115992.0,77.714,78.0534,77.694,77.9536,115992.0
2022-09-22 15:00:00,78.11,78.23,77.91,77.94,167579.0,77.9735,78.0933,77.7739,77.8038,167579.0
2022-09-22 15:10:00,77.93,78.23,77.93,78.07,181529.0,77.7938,78.0933,77.7938,77.9336,181529.0
2022-09-22 15:20:00,78.07,78.25,77.91,78.25,179459.0,77.9336,78.1133,77.7739,78.1133,179459.0
2022-09-22 15:30:00,78.25,78.6,78.25,78.41,316565.0,78.1133,78.4627,78.1133,78.273,316565.0
2022-09-22 15:40:00,78.42,78.8,78.32,78.8,280026.0,78.283,78.6623,78.1832,78.6623,280026.0
2022-09-22 15:50:00,78.79,78.8,78.05,78.07,655161.0,78.6523,78.6623,77.9136,77.9336,655161.0
2022-09-23 09:30:00,77.24,77.52,76.71,76.88,649712.0,77.1051,77.3846,76.576,76.7457,649712.0
2022-09-23 09:40:00,76.9,77.4,76.88,76.95,410184.0,76.7656,77.2648,76.7457,76.8156,410184.0
2022-09-23 09:50:00,76.94,76.97,76.51,76.52,201383.0,76.8056,76.8355,76.3763,76.3863,201383.0
2022-09-23 10:00:00,76.52,76.64,76.3,76.42,285671.0,76.3863,76.5061,76.1667,76.2865,285671.0
2022-09-23 10:10:00,76.41,76.62,76.22,76.28,193609.0,76.2765,76.4861,76.0868,76.1467,193609.0
2022-09-23 10:20:00,76.26,76.55,76.17,76.52,178863.0,76.1268,76.4163,76.0369,76.3863,178863.0
2022-09-23 10:30:00,76.48,76.65,76.23,76.28,233435.0,76.3464,76.5161,76.0968,76.1467,233435.0
2022-09-23 10:40:00,76.25,76.58,76.22,76.4,160304.0,76.1168,76.4462,76.0868,76.2665,160304.0
2022-09-23 10:50:00,76.4,76.47,76.08,76.09,229535.0,76.2665,76.3364,75.9471,75.9571,229535.0
2022-09-23 11:00:00,76.06,76.2,75.85,76.16,264979.0,75.9271,76.0669,75.7175,76.0269,264979.0
2022-09-23 11:10:00,76.15,76.28,75.98,76.19,104584.0,76.017,76.1467,75.8473,76.0569,104584.0
2022-09-23 11:20:00,76.18,76.37,76.07,76.13,131934.0,76.0469,76.2366,75.9371,75.997,131934.0
2022-09-23 11:30:00,76.16,76.19,75.65,75.71,181502.0,76.0269,76.0569,75.5178,75.5777,181502.0
2022-09-23 11:40:00,75.68,75.79,75.41,75.46,186451.0,75.5478,75.6576,75.2783,75.3282,186451.0
2022-09-23 11:50:00,75.46,75.65,75.33,75.59,212837.0,75.3282,75.5178,75.1984,75.4579,212837.0
2022-09-23 12:00:00,75.59,75.61,75.21,75.23,282856.0,75.4579,75.4779,75.0786,75.0986,282856.0
2022-09-23 12:10:00,75.23,75.29,75.06,75.25,188947.0,75.0986,75.1585,74.9289,75.1185,188947.0
2022-09-23 12:20:00,75.26,75.3,75.11,75.15,164056.0,75.1285,75.1684,74.9788,75.0187,164056.0
2022-09-23 12:30:00,75.15,75.41,75.11,75.38,187467.0,75.0187,75.2783,74.9788,75.2483,187467.0
2022-09-23 12:40:00,75.4,75.48,75.24,75.48,253397.0,75.2683,75.3481,75.1085,75.3481,253397.0
2022-09-23 12:50:00,75.49,75.8,75.42,75.79,227948.0,75.3581,75.6676,75.2882,75.6576,227948.0
2022-09-23 13:00:00,75.75,75.98,75.71,75.86,161293.0,75.6177,75.8473,75.5777,75.7275,161293.0
2022-09-23 13:10:00,75.85,76.01,75.8,75.95,139431.0,75.7175,75.8772,75.6676,75.8173,139431.0
2022-09-23 13:20:00,75.94,75.96,75.53,75.54,123028.0,75.8073,75.8273,75.398,75.408,123028.0
2022-09-23 13:30:00,75.53,75.68,75.45,75.46,121218.0,75.398,75.5478,75.3182,75.3282,121218.0
2022-09-23 13:40:00,75.46,75.87,75.43,75.74,121568.0,75.3282,75.7374,75.2982,75.6077,121568.0
2022-09-23 13:50:00,75.74,75.98,75.71,75.97,159874.0,75.6077,75.8473,75.5777,75.8373,159874.0
2022-09-23 14:00:00,75.96,76.23,75.85,75.85,215451.0,75.8273,76.0968,75.7175,75.7175,215451.0
2022-09-23 14:10:00,75.85,75.89,75.47,75.5,177639.0,75.7175,75.7574,75.3381,75.3681,177639.0
2022-09-23 14:20:00,75.49,75.88,75.48,75.78,163842.0,75.3581,75.7474,75.3481,75.6476,163842.0
2022-09-23 14:30:00,75.77,75.78,75.45,75.45,163771.0,75.6376,75.6476,75.3182,75.3182,163771.0
2022-09-23 14:40:00,75.46,75.58,75.39,75.41,149013.0,75.3282,75.448,75.2583,75.2783,149013.0
2022-09-23 14:50:00,75.4,75.49,75.18,75.23,161980.0,75.2683,75.3581,75.0487,75.0986,161980.0
2022-09-23 15:00:00,75.23,75.88,75.18,75.77,271594.0,75.0986,75.7474,75.0487,75.6376,271594.0
2022-09-23 15:10:00,75.78,75.89,75.52,75.77,251208.0,75.6476,75.7574,75.3881,75.6376,251208.0
2022-09-23 15:20:00,75.75,75.94,75.63,75.93,213451.0,75.6177,75.8073,75.4979,75.7973,213451.0
2022-09-23 15:30:00,75.94,76.4,75.93,76.32,471325.0,75.8073,76.2665,75.7973,76.1867,471325.0
2022-09-23 15:40:00,76.31,76.63,76.18,76.4,651804.0,76.1767,76.4961,76.0469,76.2665,651804.0
2022-09-23 15:50:00,76.41,76.73,76.14,76.64,668053.0,76.2765,76.5959,76.007,76.5061,668053.0
2022-09-26 09:30:00,76.29,78.26,76.19,77.86,817891.0,76.1567,78.1233,76.0569,77.724,817891.0
2022-09-26 09:40:00,77.87,78.2,77.15,77.35,378693.0,77.734,78.0634,77.0152,77.2149,378693.0
2022-09-26 09:50:00,77.34,77.69,77.15,77.57,384431.0,77.2049,77.5543,77.0152,77.4345,384431.0
2022-09-26 10:00:00,77.57,78.08,77.5,77.73,340503.0,77.4345,77.9436,77.3646,77.5942,340503.0
2022-09-26 10:10:00,77.73,78.12,77.43,78.02,215006.0,77.5942,77.9835,77.2947,77.8837,215006.0
2022-09-26 10:20:00,77.98,78.43,77.95,78.12,260281.0,77.8438,78.293,77.8138,77.9835,260281.0
2022-09-26 10:30:00,78.11,78.12,77.67,77.74,273226.0,77.9735,77.9835,77.5343,77.6042,273226.0
2022-09-26 10:40:00,77.76,77.8,76.98,77.14,254377.0,77.6241,77.6641,76.8455,77.0052,254377.0
2022-09-26 10:50:00,77.15,77.32,76.96,77.21,209842.0,77.0152,77.1849,76.8255,77.0751,209842.0
2022-09-26 11:00:00,77.2,77.27,76.76,76.78,197925.0,77.0651,77.135,76.6259,76.6459,197925.0
2022-09-26 11:10:00,76.77,77.08,76.72,76.99,117225.0,76.6359,76.9453,76.586,76.8555,117225.0
2022-09-26 11:20:00,77.0,77.17,76.62,76.65,153519.0,76.8655,77.0352,76.4861,76.5161,153519.0
2022-09-26 11:30:00,76.65,76.7,76.41,76.55,189331.0,76.5161,76.566,76.2765,76.4163,189331.0
2022-09-26 11:40:00,76.55,76.69,75.99,76.2,239712.0,76.4163,76.556,75.8572,76.0669,239712.0
2022-09-26 11:50:00,76.21,76.26,75.86,76.16,370956.0,76.0769,76.1268,75.7275,76.0269,370956.0
2022-09-26 12:00:00,76.16,76.17,75.82,76.04,175099.0,76.0269,76.0369,75.6875,75.9072,175099.0
2022-09-26 12:10:00,76.05,76.14,75.79,75.83,129589.0,75.9171,76.007,75.6576,75.6975,129589.0
2022-09-26 12:20:00,75.82,75.91,75.6,75.67,107295.0,75.6875,75.7774,75.4679,75.5378,107295.0
2022-09-26 12:30:00,75.66,75.7,75.45,75.49,212796.0,75.5278,75.5677,75.3182,75.3581,212796.0
2022-09-26 12:40:00,75.49,75.78,75.44,75.7,106079.0,75.3581,75.6476,75.3082,75.5677,106079.0
2022-09-26 12:50:00,75.7,76.1,75.7,75.89,130340.0,75.5677,75.967,75.5677,75.7574,130340.0
2022-09-26 13:00:00,75.89,75.93,75.65,75.71,104282.0,75.7574,75.7973,75.5178,75.5777,104282.0
2022-09-26 13:10:00,75.72,75.77,75.36,75.56,146946.0,75.5877,75.6376,75.2283,75.428,146946.0
2022-09-26 13:20:00,75.56,75.75,75.44,75.75,132747.0,75.428,75.6177,75.3082,75.6177,132747.0
2022-09-26 13:30:00,75.74,75.91,75.72,75.74,171578.0,75.6077,75.7774,75.5877,75.6077,171578.0
2022-09-26 13:40:00,75.74,75.87,75.54,75.76,144224.0,75.6077,75.7374,75.408,75.6276,144224.0
2022-09-26 13:50:00,75.77,75.94,75.61,75.64,111120.0,75.6376,75.8073,75.4779,75.5078,111120.0
2022-09-26 14:00:00,75.63,76.4,75.62,76.38,197456.0,75.4979,76.2665,75.4879,76.2466,197456.0
2022-09-26 14:10:00,76.38,76.38,76.21,76.28,113724.0,76.2466,76.2466,76.0769,76.1467,113724.0
2022-09-26 14:20:00,76.25,76.39,76.02,76.03,159146.0,76.1168,76.2565,75.8872,75.8972,159146.0
2022-09-26 14:30:00,76.02,76.15,75.75,75.94,155337.0,75.8872,76.017,75.6177,75.8073,155337.0
2022-09-26 14:40:00,75.96,76.47,75.83,76.42,152155.0,75.8273,76.3364,75.6975,76.2865,152155.0
2022-09-26 14:50:00,76.4,76.45,76.23,76.23,321736.0,76.2665,76.3164,76.0968,76.0968,321736.0
2022-09-26 15:00:00,76.25,76.44,75.93,76.1,144952.0,76.1168,76.3065,75.7973,75.967,144952.0
2022-09-26 15:10:00,76.1,76.2,75.69,75.93,141804.0,75.967,76.0669,75.5578,75.7973,141804.0
2022-09-26 15:20:00,75.92,75.98,75.6,75.62,224383.0,75.7874,75.8473,75.4679,75.4879,224383.0
2022-09-26 15:30:00,75.63,75.67,75.4,75.42,255140.0,75.4979,75.5378,75.2683,75.2882,255140.0
2022-09-26 15:40:00,75.41,75.81,75.29,75.59,545563.0,75.2783,75.6776,75.1585,75.4579,545563.0
2022-09-26 15:50:00,75.58,75.76,74.97,75.05,797880.0,75.448,75.6276,74.839,74.9189,797880.0
2022-09-27 09:30:00,76.44,77.15,76.0,77.12,605178.0,76.3065,77.0152,75.8672,76.9853,605178.0
2022-09-27 09:40:00,77.12,77.83,77.11,77.33,604598.0,76.9853,77.694,76.9753,77.1949,604598.0
2022-09-27 09:50:00,77.33,77.54,76.96,77.16,496441.0,77.1949,77.4045,76.8255,77.0252,496441.0
2022-09-27 10:00:00,77.17,77.22,76.47,76.71,418342.0,77.0352,77.0851,76.3364,76.576,418342.0
2022-09-27 10:10:00,76.69,77.48,76.66,77.39,401557.0,76.556,77.3446,76.5261,77.2548,401557.0
2022-09-27 10:20:00,77.39,77.47,77.01,77.02,319037.0,77.2548,77.3347,76.8755,76.8854,319037.0
2022-09-27 10:30:00,77.08,77.71,77.05,77.43,270339.0,76.9453,77.5742,76.9154,77.2947,270339.0
2022-09-27 10:40:00,77.41,77.94,77.3,77.92,260592.0,77.2748,77.8038,77.1649,77.7839,260592.0
2022-09-27 10:50:00,77.89,78.0,77.78,77.92,211947.0,77.7539,77.8637,77.6441,77.7839,211947.0
2022-09-27 11:00:00,77.92,78.01,77.58,77.97,190887.0,77.7839,77.8737,77.4445,77.8338,190887.0
2022-09-27 11:10:00,78.0,78.01,77.43,77.52,369502.0,77.8637,77.8737,77.2947,77.3846,369502.0
2022-09-27 11:20:00,77.52,77.53,77.03,77.12,265088.0,77.3846,77.3945,76.8954,76.9853,265088.0
2022-09-27 11:30:00,77.11,77.45,77.03,77.42,134523.0,76.9753,77.3147,76.8954,77.2847,134523.0
2022-09-27 11:40:00,77.4,77.56,77.28,77.33,289388.0,77.2648,77.4245,77.145,77.1949,289388.0
2022-09-27 11:50:00,77.32,77.59,76.96,76.98,500483.0,77.1849,77.4544,76.8255,76.8455,500483.0
2022-09-27 12:00:00,76.97,77.17,76.73,76.83,428235.0,76.8355,77.0352,76.5959,76.6958,428235.0
2022-09-27 12:10:00,76.81,76.83,76.19,76.23,493283.0,76.6758,76.6958,76.0569,76.0968,493283.0
2022-09-27 12:20:00,76.23,76.95,76.2,76.83,368782.0,76.0968,76.8156,76.0669,76.6958,368782.0
2022-09-27 12:30:00,76.81,77.12,76.78,76.89,303036.0,76.6758,76.9853,76.6459,76.7557,303036.0
2022-09-27 12:40:00,76.89,77.08,76.77,76.99,132849.0,76.7557,76.9453,76.6359,76.8555,132849.0
2022-09-27 12:50:00,77.02,77.11,76.71,76.94,119330.0,76.8854,76.9753,76.576,76.8056,119330.0
2022-09-27 13:00:00,76.92,77.09,76.56,76.91,338519.0,76.7856,76.9553,76.4262,76.7756,338519.0
2022-09-27 13:10:00,76.9,77.02,76.71,76.95,181793.0,76.7656,76.8854,76.576,76.8156,181793.0
2022-09-27 13:20:00,76.96,76.96,76.63,76.72,91801.0,76.8255,76.8255,76.4961,76.586,91801.0
2022-09-27 13:30:00,76.71,76.9,76.66,76.7,96751.0,76.576,76.7656,76.5261,76.566,96751.0
2022-09-27 13:40:00,76.69,76.75,76.47,76.67,195100.0,76.556,76.6159,76.3364,76.536,195100.0
2022-09-27 13:50:00,76.65,76.74,76.44,76.58,178092.0,76.5161,76.6059,76.3065,76.4462,178092.0
2022-09-27 14:00:00,76.53,76.75,76.53,76.59,100534.0,76.3963,76.6159,76.3963,76.4562,100534.0
2022-09-27 14:10:00,76.6,76.64,76.45,76.45,110487.0,76.4662,76.5061,76.3164,76.3164,110487.0
2022-09-27 14:20:00,76.44,76.54,76.38,76.49,83100.0,76.3065,76.4063,76.2466,76.3564,83100.0
2022-09-27 14:30:00,76.47,76.84,76.4,76.82,97367.0,76.3364,76.7058,76.2665,76.6858,97367.0
2022-09-27 14:40:00,76.82,77.18,76.82,77.18,362720.0,76.6858,77.0452,76.6858,77.0452,362720.0
2022-09-27 14:50:00,77.18,77.42,77.1,77.36,532540.0,77.0452,77.2847,76.9653,77.2248,532540.0
2022-09-27 15:00:00,77.37,77.37,77.07,77.37,268458.0,77.2348,77.2348,76.9354,77.2348,268458.0
2022-09-27 15:10:00,77.34,77.51,77.13,77.24,301507.0,77.2049,77.3746,76.9952,77.1051,301507.0
2022-09-27 15:20:00,77.23,77.23,76.75,76.81,186028.0,77.0951,77.0951,76.6159,76.6758,186028.0
2022-09-27 15:30:00,76.8,76.81,76.41,76.47,331500.0,76.6658,76.6758,76.2765,76.3364,331500.0
2022-09-27 15:40:00,76.46,76.8,76.41,76.66,285580.0,76.3264,76.6658,76.2765,76.5261,285580.0
2022-09-27 15:50:00,76.64,77.29,76.5,77.22,706027.0,76.5061,77.155,76.3663,77.0851,706027.0
2022-09-28 09:30:00,79.05,80.01,79.0,79.32,1161497.0,78.9119,79.8702,78.862,79.1814,1161497.0
2022-09-28 09:40:00,79.31,80.08,79.25,79.89,934028.0,79.1714,79.9401,79.1115,79.7504,934028.0
2022-09-28 09:50:00,79.88,80.03,79.34,79.58,413860.0,79.7404,79.8902,79.2014,79.441,413860.0
2022-09-28 10:00:00,79.56,79.87,79.31,79.34,296520.0,79.421,79.7305,79.1714,79.2014,296520.0
2022-09-28 10:10:00,79.35,79.47,78.9,78.98,376132.0,79.2114,79.3312,78.7622,78.842,376132.0
2022-09-28 10:20:00,78.99,79.85,78.97,79.83,637226.0,78.852,79.7105,78.832,79.6905,637226.0
2022-09-28 10:30:00,79.82,79.9,79.54,79.66,394981.0,79.6805,79.7604,79.401,79.5208,394981.0
2022-09-28 10:40:00,79.66,79.9,79.52,79.8,374511.0,79.5208,79.7604,79.3811,79.6606,374511.0
2022-09-28 10:50:00,79.79,79.92,79.65,79.81,408804.0,79.6506,79.7804,79.5108,79.6706,408804.0
2022-09-28 11:00:00,79.81,80.13,79.71,79.84,314446.0,79.6706,79.99,79.5707,79.7005,314446.0
2022-09-28 11:10:00,79.83,80.14,79.78,80.13,316350.0,79.6905,80.0,79.6406,79.99,316350.0
2022-09-28 11:20:00,80.14,80.32,80.0,80.03,316996.0,80.0,80.1797,79.8602,79.8902,316996.0
2022-09-28 11:30:00,80.04,80.24,79.94,80.09,244376.0,79.9002,80.0998,79.8003,79.9501,244376.0
2022-09-28 11:40:00,80.11,80.5,80.01,80.46,382336.0,79.97,80.3594,79.8702,80.3194,382336.0
2022-09-28 11:50:00,80.45,80.68,80.42,80.62,276662.0,80.3094,80.539,80.2795,80.4791,276662.0
2022-09-28 12:00:00,80.61,80.74,80.33,80.47,278653.0,80.4692,80.5989,80.1897,80.3294,278653.0
2022-09-28 12:10:00,80.47,80.78,80.38,80.75,389622.0,80.3294,80.6389,80.2396,80.6089,389622.0
2022-09-28 12:20:00,80.74,80.77,80.34,80.43,272744.0,80.5989,80.6289,80.1996,80.2895,272744.0
2022-09-28 12:30:00,80.44,80.63,80.43,80.57,189598.0,80.2995,80.4891,80.2895,80.4292,189598.0
2022-09-28 12:40:00,80.58,80.76,80.54,80.7,237667.0,80.4392,80.6189,80.3993,80.559,237667.0
2022-09-28 12:50:00,80.7,80.75,80.47,80.74,245938.0,80.559,80.6089,80.3294,80.5989,245938.0
2022-09-28 13:00:00,80.74,80.79,80.52,80.77,379911.0,80.5989,80.6489,80.3793,80.6289,379911.0
2022-09-28 13:10:00,80.78,80.92,80.71,80.92,233368.0,80.6389,80.7786,80.569,80.7786,233368.0
2022-09-28 13:20:00,80.92,80.92,80.58,80.71,199623.0,80.7786,80.7786,80.4392,80.569,199623.0
2022-09-28 13:30:00,80.71,80.79,80.53,80.66,197867.0,80.569,80.6489,80.3893,80.5191,197867.0
2022-09-28 13:40:00,80.66,80.71,80.55,80.61,215902.0,80.5191,80.569,80.4093,80.4692,215902.0
2022-09-28 13:50:00,80.61,80.62,80.29,80.46,220941.0,80.4692,80.4791,80.1497,80.3194,220941.0
2022-09-28 14:00:00,80.46,80.67,80.42,80.66,249964.0,80.3194,80.5291,80.2795,80.5191,249964.0
2022-09-28 14:10:00,80.65,80.81,80.6,80.8,190899.0,80.5091,80.6688,80.4592,80.6588,190899.0
2022-09-28 14:20:00,80.8,80.94,80.75,80.93,193021.0,80.6588,80.7986,80.6089,80.7886,193021.0
2022-09-28 14:30:00,80.93,81.06,80.87,81.05,272375.0,80.7886,80.9184,80.7287,80.9084,272375.0
2022-09-28 14:40:00,81.04,81.06,80.7,80.83,228387.0,80.8984,80.9184,80.559,80.6888,228387.0
2022-09-28 14:50:00,80.84,80.98,80.84,80.87,162781.0,80.6988,80.8385,80.6988,80.7287,162781.0
2022-09-28 15:00:00,80.86,81.26,80.81,81.2,258952.0,80.7187,81.118,80.6688,81.0581,258952.0
2022-09-28 15:10:00,81.21,81.31,81.14,81.25,256004.0,81.0681,81.1679,80.9982,81.108,256004.0
2022-09-28 15:20:00,81.26,81.63,81.22,81.62,319898.0,81.118,81.4874,81.0781,81.4774,319898.0
2022-09-28 15:30:00,81.63,81.75,81.54,81.7,624544.0,81.4874,81.6072,81.3975,81.5573,624544.0
2022-09-28 15:40:00,81.69,81.73,81.48,81.7,605168.0,81.5473,81.5872,81.3376,81.5573,605168.0
2022-09-28 15:50:00,81.71,81.75,81.16,81.18,1366440.0,81.5672,81.6072,81.0182,81.0382,1366440.0
2022-09-29 09:30:00,80.32,80.62,79.23,79.4,650154.0,80.1797,80.4791,79.0916,79.2613,650154.0
2022-09-29 09:40:00,79.4,79.57,79.14,79.14,378689.0,79.2613,79.431,79.0017,79.0017,378689.0
2022-09-29 09:50:00,79.14,79.55,78.86,78.87,244623.0,79.0017,79.411,78.7222,78.7322,244623.0
2022-09-29 10:00:00,78.88,78.92,78.19,78.2,472263.0,78.7422,78.7821,78.0534,78.0634,472263.0
2022-09-29 10:10:00,78.2,78.28,77.54,77.98,535103.0,78.0634,78.1432,77.4045,77.8438,535103.0
2022-09-29 10:20:00,77.98,78.41,77.97,78.2,337152.0,77.8438,78.273,77.8338,78.0634,337152.0
2022-09-29 10:30:00,78.2,78.23,77.76,78.14,151549.0,78.0634,78.0933,77.6241,78.0035,151549.0
2022-09-29 10:40:00,78.13,78.42,78.13,78.19,226161.0,77.9935,78.283,77.9935,78.0534,226161.0
2022-09-29 10:50:00,78.18,78.36,78.04,78.3,172979.0,78.0434,78.2231,77.9037,78.1632,172979.0
2022-09-29 11:00:00,78.3,78.91,78.27,78.88,237054.0,78.1632,78.7721,78.1333,78.7422,237054.0
2022-09-29 11:10:00,78.82,78.85,78.44,78.58,115539.0,78.6823,78.7122,78.303,78.4427,115539.0
2022-09-29 11:20:00,78.57,78.57,78.21,78.46,117934.0,78.4327,78.4327,78.0734,78.3229,117934.0
2022-09-29 11:30:00,78.47,78.66,78.35,78.51,164281.0,78.3329,78.5226,78.2131,78.3728,164281.0
2022-09-29 11:40:00,78.49,78.76,78.42,78.74,138669.0,78.3529,78.6224,78.283,78.6024,138669.0
2022-09-29 11:50:00,78.74,79.11,78.69,78.98,172198.0,78.6024,78.9718,78.5525,78.842,172198.0
2022-09-29 12:00:00,78.99,79.15,78.93,79.12,126989.0,78.852,79.0117,78.7921,78.9818,126989.0
2022-09-29 12:10:00,79.11,79.17,78.67,78.72,104095.0,78.9718,79.0317,78.5326,78.5825,104095.0
2022-09-29 12:20:00,78.73,78.78,78.56,78.68,136711.0,78.5925,78.6424,78.4227,78.5425,136711.0
2022-09-29 12:30:00,78.65,78.84,78.59,78.67,88564.0,78.5126,78.7023,78.4527,78.5326,88564.0
2022-09-29 12:40:00,78.68,78.92,78.66,78.9,59998.0,78.5425,78.7821,78.5226,78.7622,59998.0
2022-09-29 12:50:00,78.9,78.9,78.35,78.35,81794.0,78.7622,78.7622,78.2131,78.2131,81794.0
2022-09-29 13:00:00,78.33,78.36,78.08,78.22,157786.0,78.1931,78.2231,77.9436,78.0833,157786.0
2022-09-29 13:10:00,78.22,78.53,78.21,78.46,52898.0,78.0833,78.3928,78.0734,78.3229,52898.0
2022-09-29 13:20:00,78.45,78.53,78.3,78.51,130129.0,78.3129,78.3928,78.1632,78.3728,130129.0
2022-09-29 13:30:00,78.5,78.71,78.37,78.62,106877.0,78.3629,78.5725,78.2331,78.4826,106877.0
2022-09-29 13:40:00,78.62,78.7,78.51,78.65,109928.0,78.4826,78.5625,78.3728,78.5126,109928.0
2022-09-29 13:50:00,78.65,78.7,78.37,78.39,213695.0,78.5126,78.5625,78.2331,78.253,213695.0
2022-09-29 14:00:00,78.4,78.48,78.21,78.42,223062.0,78.263,78.3429,78.0734,78.283,223062.0
2022-09-29 14:10:00,78.43,78.57,78.18,78.23,156946.0,78.293,78.4327,78.0434,78.0933,156946.0
2022-09-29 14:20:00,78.23,78.57,78.19,78.41,114699.0,78.0933,78.4327,78.0534,78.273,114699.0
2022-09-29 14:30:00,78.41,78.57,78.25,78.47,124322.0,78.273,78.4327,78.1133,78.3329,124322.0
2022-09-29 14:40:00,78.47,78.52,78.36,78.49,125648.0,78.3329,78.3828,78.2231,78.3529,125648.0
2022-09-29 14:50:00,78.48,78.49,78.28,78.34,97244.0,78.3429,78.3529,78.1432,78.2031,97244.0
2022-09-29 15:00:00,78.33,78.76,78.32,78.63,141694.0,78.1931,78.6224,78.1832,78.4926,141694.0
2022-09-29 15:10:00,78.62,78.75,78.51,78.7,101533.0,78.4826,78.6124,78.3728,78.5625,101533.0
2022-09-29 15:20:00,78.67,78.81,78.5,78.69,153444.0,78.5326,78.6723,78.3629,78.5525,153444.0
2022-09-29 15:30:00,78.68,79.04,78.66,78.87,235322.0,78.5425,78.9019,78.5226,78.7322,235322.0
2022-09-29 15:40:00,78.86,78.91,78.66,78.82,324925.0,78.7222,78.7721,78.5226,78.6823,324925.0
2022-09-29 15:50:00,78.82,79.02,78.6,78.88,709072.0,78.6823,78.8819,78.4627,78.7422,709072.0
2022-09-30 09:30:00,78.8,79.82,78.65,79.63,679880.0,78.6623,79.6805,78.5126,79.4909,679880.0
2022-09-30 09:40:00,79.65,80.57,79.4,80.46,370811.0,79.5108,80.4292,79.2613,80.3194,370811.0
2022-09-30 09:50:00,80.46,80.85,80.26,80.55,514737.0,80.3194,80.7087,80.1198,80.4093,514737.0
2022-09-30 10:00:00,80.57,80.68,80.21,80.53,317397.0,80.4292,80.539,80.0699,80.3893,317397.0
2022-09-30 10:10:00,80.53,80.89,80.44,80.76,504531.0,80.3893,80.7487,80.2995,80.6189,504531.0
2022-09-30 10:20:00,80.73,81.34,80.68,81.25,305572.0,80.589,81.1979,80.539,81.108,305572.0
2022-09-30 10:30:00,81.26,81.68,81.22,81.63,280310.0,81.118,81.5373,81.0781,81.4874,280310.0
2022-09-30 10:40:00,81.63,81.7,81.37,81.44,240231.0,81.4874,81.5573,81.2278,81.2977,240231.0
2022-09-30 10:50:00,81.45,81.75,81.45,81.63,217103.0,81.3077,81.6072,81.3077,81.4874,217103.0
2022-09-30 11:00:00,81.65,81.98,81.44,81.97,218056.0,81.5073,81.8368,81.2977,81.8268,218056.0
2022-09-30 11:10:00,81.94,82.07,81.9,82.03,169716.0,81.7968,81.9266,81.7569,81.8867,169716.0
2022-09-30 11:20:00,82.05,82.16,81.9,81.9,196445.0,81.9067,82.0165,81.7569,81.7569,196445.0
2022-09-30 11:30:00,81.93,82.07,81.69,81.78,412882.0,81.7869,81.9266,81.5473,81.6371,412882.0
2022-09-30 11:40:00,81.79,81.86,81.44,81.44,240851.0,81.6471,81.717,81.2977,81.2977,240851.0
2022-09-30 11:50:00,81.43,81.46,81.27,81.42,187904.0,81.2877,81.3177,81.128,81.2778,187904.0
2022-09-30 12:00:00,81.42,81.43,80.88,80.9,198735.0,81.2778,81.2877,80.7387,80.7587,198735.0
2022-09-30 12:10:00,80.88,81.24,80.83,81.14,213093.0,80.7387,81.0981,80.6888,80.9982,213093.0
2022-09-30 12:20:00,81.11,81.36,80.96,81.3,252090.0,80.9683,81.2179,80.8186,81.158,252090.0
2022-09-30 12:30:00,81.29,81.78,81.28,81.77,290638.0,81.148,81.6371,81.138,81.6271,290638.0
2022-09-30 12:40:00,81.78,81.85,81.56,81.69,119059.0,81.6371,81.707,81.4175,81.5473,119059.0
2022-09-30 12:50:00,81.7,81.72,81.38,81.4,62313.0,81.5573,81.5772,81.2378,81.2578,62313.0
2022-09-30 13:00:00,81.41,81.48,81.2,81.39,105940.0,81.2678,81.3376,81.0581,81.2478,105940.0
2022-09-30 13:10:00,81.4,81.5,81.18,81.23,78996.0,81.2578,81.3576,81.0382,81.0881,78996.0
2022-09-30 13:20:00,81.25,81.48,81.16,81.41,115028.0,81.108,81.3376,81.0182,81.2678,115028.0
2022-09-30 13:30:00,81.4,81.46,80.95,81.0,107782.0,81.2578,81.3177,80.8086,80.8585,107782.0
2022-09-30 13:40:00,81.01,81.01,80.66,80.68,108101.0,80.8685,80.8685,80.5191,80.539,108101.0
2022-09-30 13:50:00,80.65,80.84,80.51,80.52,130619.0,80.5091,80.6988,80.3693,80.3793,130619.0
2022-09-30 14:00:00,80.52,80.7,80.39,80.67,104278.0,80.3793,80.559,80.2496,80.5291,104278.0
2022-09-30 14:10:00,80.65,80.9,80.65,80.65,134604.0,80.5091,80.7587,80.5091,80.5091,134604.0
2022-09-30 14:20:00,80.64,80.75,80.42,80.54,93016.0,80.4991,80.6089,80.2795,80.3993,93016.0
2022-09-30 14:30:00,80.53,80.61,80.25,80.31,159678.0,80.3893,80.4692,80.1098,80.1697,159678.0
2022-09-30 14:40:00,80.3,80.32,79.95,80.15,160994.0,80.1597,80.1797,79.8103,80.01,160994.0
2022-09-30 14:50:00,80.16,80.18,79.81,79.86,165516.0,80.02,80.0399,79.6706,79.7205,165516.0
2022-09-30 15:00:00,79.85,80.26,79.77,80.08,192613.0,79.7105,80.1198,79.6306,79.9401,192613.0
2022-09-30 15:10:00,80.08,80.21,79.79,79.97,239236.0,79.9401,80.0699,79.6506,79.8303,239236.0
2022-09-30 15:20:00,79.98,80.01,79.67,79.88,260828.0,79.8403,79.8702,79.5308,79.7404,260828.0
2022-09-30 15:30:00,79.89,79.99,79.36,79.36,412419.0,79.7504,79.8502,79.2214,79.2214,412419.0
2022-09-30 15:40:00,79.37,79.71,79.34,79.64,461580.0,79.2313,79.5707,79.2014,79.5009,461580.0
2022-09-30 15:50:00,79.62,79.63,79.28,79.35,1182093.0,79.4809,79.4909,79.1415,79.2114,1182093.0
2022-10-03 09:30:00,80.74,80.83,78.77,79.51,1000263.0,80.5989,80.6888,78.6324,79.3711,1000263.0
2022-10-03 09:40:00,79.51,80.87,79.4,80.65,560918.0,79.3711,80.7287,79.2613,80.5091,560918.0
2022-10-03 09:50:00,80.65,80.81,80.24,80.42,275167.0,80.5091,80.6688,80.0998,80.2795,275167.0
2022-10-03 10:00:00,80.46,81.01,80.44,80.64,320203.0,80.3194,80.8685,80.2995,80.4991,320203.0
2022-10-03 10:10:00,80.65,80.98,80.49,80.73,284465.0,80.5091,80.8385,80.3494,80.589,284465.0
2022-10-03 10:20:00,80.74,81.16,80.54,80.9,187323.0,80.5989,81.0182,80.3993,80.7587,187323.0
2022-10-03 10:30:00,80.94,81.49,80.94,81.39,261566.0,80.7986,81.3476,80.7986,81.2478,261566.0
2022-10-03 10:40:00,81.39,81.47,81.1,81.24,179210.0,81.2478,81.3277,80.9583,81.0981,179210.0
2022-10-03 10:50:00,81.25,81.25,80.74,80.77,228050.0,81.108,81.108,80.5989,80.6289,228050.0
2022-10-03 11:00:00,80.77,81.02,80.64,81.02,256999.0,80.6289,80.8784,80.4991,80.8784,256999.0
2022-10-03 11:10:00,81.02,81.11,80.66,80.71,67691.0,80.8784,80.9683,80.5191,80.569,67691.0
2022-10-03 11:20:00,80.7,80.76,80.23,80.46,239138.0,80.559,80.6189,80.0898,80.3194,239138.0
2022-10-03 11:30:00,80.45,80.54,80.06,80.09,127169.0,80.3094,80.3993,79.9201,79.9501,127169.0
2022-10-03 11:40:00,80.09,80.1,79.53,79.61,289084.0,79.9501,79.9601,79.3911,79.4709,289084.0
2022-10-03 11:50:00,79.61,79.62,79.13,79.31,179971.0,79.4709,79.4809,78.9918,79.1714,179971.0
2022-10-03 12:00:00,79.31,79.6,79.27,79.55,259412.0,79.1714,79.4609,79.1315,79.411,259412.0
2022-10-03 12:10:00,79.54,79.59,79.1,79.19,178973.0,79.401,79.4509,78.9618,79.0516,178973.0
2022-10-03 12:20:00,79.21,79.24,78.91,79.09,162991.0,79.0716,79.1016,78.7721,78.9518,162991.0
2022-10-03 12:30:00,79.09,79.39,79.05,79.32,101677.0,78.9518,79.2513,78.9119,79.1814,101677.0
2022-10-03 12:40:00,79.32,79.38,79.12,79.21,116844.0,79.1814,79.2413,78.9818,79.0716,116844.0
2022-10-03 12:50:00,79.2,79.23,78.97,79.21,120345.0,79.0616,79.0916,78.832,79.0716,120345.0
2022-10-03 13:00:00,79.21,79.49,79.13,79.44,107540.0,79.0716,79.3511,78.9918,79.3012,107540.0
2022-10-03 13:10:00,79.46,79.57,79.35,79.36,117834.0,79.3212,79.431,79.2114,79.2214,117834.0
2022-10-03 13:20:00,79.34,79.74,79.34,79.64,126164.0,79.2014,79.6007,79.2014,79.5009,126164.0
2022-10-03 13:30:00,79.67,79.82,79.58,79.63,75984.0,79.5308,79.6805,79.441,79.4909,75984.0
2022-10-03 13:40:00,79.63,79.67,79.4,79.45,95147.0,79.4909,79.5308,79.2613,79.3112,95147.0
2022-10-03 13:50:00,79.44,79.47,79.12,79.19,68457.0,79.3012,79.3312,78.9818,79.0516,68457.0
2022-10-03 14:00:00,79.21,79.41,79.21,79.27,83363.0,79.0716,79.2713,79.0716,79.1315,83363.0
2022-10-03 14:10:00,79.26,79.68,79.26,79.62,156835.0,79.1215,79.5408,79.1215,79.4809,156835.0
2022-10-03 14:20:00,79.62,79.96,79.59,79.92,98972.0,79.4809,79.8203,79.4509,79.7804,98972.0
2022-10-03 14:30:00,79.9,80.16,79.87,80.13,85429.0,79.7604,80.02,79.7305,79.99,85429.0
2022-10-03 14:40:00,80.13,80.34,80.08,80.29,116645.0,79.99,80.1996,79.9401,80.1497,116645.0
2022-10-03 14:50:00,80.29,80.52,80.28,80.35,89978.0,80.1497,80.3793,80.1397,80.2096,89978.0
2022-10-03 15:00:00,80.37,80.61,80.3,80.61,75872.0,80.2296,80.4692,80.1597,80.4692,75872.0
2022-10-03 15:10:00,80.62,80.63,80.24,80.33,236422.0,80.4791,80.4891,80.0998,80.1897,236422.0
2022-10-03 15:20:00,80.33,80.44,80.28,80.39,201644.0,80.1897,80.2995,80.1397,80.2496,201644.0
2022-10-03 15:30:00,80.38,80.42,80.17,80.18,201440.0,80.2396,80.2795,80.0299,80.0399,201440.0
2022-10-03 15:40:00,80.17,80.33,80.13,80.25,221326.0,80.0299,80.1897,79.99,80.1098,221326.0
2022-10-03 15:50:00,80.26,80.33,79.87,79.97,556640.0,80.1198,80.1897,79.7305,79.8303,556640.0
2022-10-04 09:30:00,81.47,82.5,81.31,82.44,698106.0,81.3277,82.3559,81.1679,82.296,698106.0
2022-10-04 09:40:00,82.45,82.81,82.35,82.75,704346.0,82.306,82.6653,82.2061,82.6054,704346.0
2022-10-04 09:50:00,82.77,82.78,82.17,82.5,518569.0,82.6254,82.6354,82.0264,82.3559,518569.0
2022-10-04 10:00:00,82.52,82.9,82.31,82.52,583656.0,82.3758,82.7552,82.1662,82.3758,583656.0
2022-10-04 10:10:00,82.51,82.54,82.04,82.2,303538.0,82.3658,82.3958,81.8967,82.0564,303538.0
2022-10-04 10:20:00,82.2,82.3,81.75,81.75,236189.0,82.0564,82.1562,81.6072,81.6072,236189.0
2022-10-04 10:30:00,81.75,81.89,81.49,81.51,261506.0,81.6072,81.7469,81.3476,81.3676,261506.0
2022-10-04 10:40:00,81.49,82.43,81.49,82.42,349220.0,81.3476,82.286,81.3476,82.276,349220.0
2022-10-04 10:50:00,82.44,82.59,82.28,82.35,393893.0,82.296,82.4457,82.1362,82.2061,393893.0
2022-10-04 11:00:00,82.33,82.39,82.01,82.09,145720.0,82.1862,82.2461,81.8667,81.9466,145720.0
2022-10-04 11:10:00,82.09,82.46,81.99,82.42,145424.0,81.9466,82.3159,81.8468,82.276,145424.0
2022-10-04 11:20:00,82.4,82.4,82.05,82.33,337269.0,82.256,82.256,81.9067,82.1862,337269.0
2022-10-04 11:30:00,82.34,82.35,82.03,82.08,180390.0,82.1961,82.2061,81.8867,81.9366,180390.0
2022-10-04 11:40:00,82.1,82.12,81.65,81.67,149008.0,81.9566,81.9765,81.5073,81.5273,149008.0
2022-10-04 11:50:00,81.67,81.96,81.64,81.96,156238.0,81.5273,81.8168,81.4974,81.8168,156238.0
2022-10-04 12:00:00,81.95,82.09,81.86,82.01,100058.0,81.8068,81.9466,81.717,81.8667,100058.0
2022-10-04 12:10:00,81.97,82.12,81.89,81.99,85989.0,81.8268,81.9765,81.7469,81.8468,85989.0
2022-10-04 12:20:00,82.0,82.23,81.86,82.18,68525.0,81.8567,82.0863,81.717,82.0364,68525.0
2022-10-04 12:30:00,82.19,82.32,82.1,82.29,116516.0,82.0464,82.1762,81.9566,82.1462,116516.0
2022-10-04 12:40:00,82.27,82.31,82.01,82.09,75527.0,82.1263,82.1662,81.8667,81.9466,75527.0
2022-10-04 12:50:00,82.07,82.15,81.94,82.03,78141.0,81.9266,82.0065,81.7968,81.8867,78141.0
2022-10-04 13:00:00,82.02,82.09,81.66,81.71,140147.0,81.8767,81.9466,81.5173,81.5672,140147.0
2022-10-04 13:10:00,81.67,81.78,81.4,81.49,124617.0,81.5273,81.6371,81.2578,81.3476,124617.0
2022-10-04 13:20:00,81.47,81.79,81.41,81.75,84208.0,81.3277,81.6471,81.2678,81.6072,84208.0
2022-10-04 13:30:00,81.75,81.9,81.72,81.83,98511.0,81.6072,81.7569,81.5772,81.687,98511.0
2022-10-04 13:40:00,81.82,81.97,81.81,81.93,68558.0,81.6771,81.8268,81.6671,81.7869,68558.0
2022-10-04 13:50:00,81.93,82.23,81.89,82.11,131823.0,81.7869,82.0863,81.7469,81.9665,131823.0
2022-10-04 14:00:00,82.12,82.28,82.08,82.2,115836.0,81.9765,82.1362,81.9366,82.0564,115836.0
2022-10-04 14:10:00,82.19,82.25,82.09,82.14,70428.0,82.0464,82.1063,81.9466,81.9965,70428.0
2022-10-04 14:20:00,82.14,82.3,82.0,82.0,60505.0,81.9965,82.1562,81.8567,81.8567,60505.0
2022-10-04 14:30:00,82.01,82.23,82.0,82.04,88305.0,81.8667,82.0863,81.8567,81.8967,88305.0
2022-10-04 14:40:00,82.04,82.25,81.98,82.22,103974.0,81.8967,82.1063,81.8368,82.0764,103974.0
2022-10-04 14:50:00,82.24,82.44,82.24,82.36,169262.0,82.0963,82.296,82.0963,82.2161,169262.0
2022-10-04 15:00:00,82.37,82.43,82.27,82.4,152161.0,82.2261,82.286,82.1263,82.256,152161.0
2022-10-04 15:10:00,82.41,82.66,82.26,82.52,202017.0,82.266,82.5156,82.1163,82.3758,202017.0
2022-10-04 15:20:00,82.53,82.58,82.4,82.4,215297.0,82.3858,82.4357,82.256,82.256,215297.0
2022-10-04 15:30:00,82.4,82.4,82.23,82.35,241323.0,82.256,82.256,82.0863,82.2061,241323.0
2022-10-04 15:40:00,82.36,82.37,82.17,82.23,261346.0,82.2161,82.2261,82.0264,82.0863,261346.0
2022-10-04 15:50:00,82.24,83.06,82.24,83.01,1267199.0,82.0963,82.9149,82.0963,82.865,1267199.0
2022-10-05 09:30:00,81.94,82.84,81.41,81.81,681752.0,81.7968,82.6953,81.2678,81.6671,681752.0
2022-10-05 09:40:00,81.83,82.01,80.97,81.18,362086.0,81.687,81.8667,80.8285,81.0382,362086.0
2022-10-05 09:50:00,81.18,81.72,81.02,81.48,203987.0,81.0382,81.5772,80.8784,81.3376,203987.0
2022-10-05 10:00:00,81.47,81.47,80.92,80.99,282964.0,81.3277,81.3277,80.7786,80.8485,282964.0
2022-10-05 10:10:00,80.99,81.43,80.84,81.03,299670.0,80.8485,81.2877,80.6988,80.8884,299670.0
2022-10-05 10:20:00,81.0,81.12,80.3,80.45,296506.0,80.8585,80.9783,80.1597,80.3094,296506.0
2022-10-05 10:30:00,80.43,81.09,80.37,80.92,226863.0,80.2895,80.9483,80.2296,80.7786,226863.0
2022-10-05 10:40:00,80.89,81.17,80.78,81.03,230191.0,80.7487,81.0282,80.6389,80.8884,230191.0
2022-10-05 10:50:00,81.03,81.07,80.8,81.04,167976.0,80.8884,80.9284,80.6588,80.8984,167976.0
2022-10-05 11:00:00,81.01,81.33,80.97,81.15,148305.0,80.8685,81.1879,80.8285,81.0082,148305.0
2022-10-05 11:10:00,81.13,81.71,81.03,81.7,163687.0,80.9883,81.5672,80.8884,81.5573,163687.0
2022-10-05 11:20:00,81.71,81.76,81.54,81.59,171498.0,81.5672,81.6172,81.3975,81.4475,171498.0
2022-10-05 11:30:00,81.6,81.6,81.33,81.45,227766.0,81.4574,81.4574,81.1879,81.3077,227766.0
2022-10-05 11:40:00,81.46,81.5,81.13,81.15,159900.0,81.3177,81.3576,80.9883,81.0082,159900.0
2022-10-05 11:50:00,81.15,81.35,81.04,81.24,126945.0,81.0082,81.2079,80.8984,81.0981,126945.0
2022-10-05 12:00:00,81.25,81.58,81.04,81.49,154212.0,81.108,81.4375,80.8984,81.3476,154212.0
2022-10-05 12:10:00,81.5,82.1,81.5,81.88,257784.0,81.3576,81.9566,81.3576,81.7369,257784.0
2022-10-05 12:20:00,81.88,81.92,81.46,81.63,177337.0,81.7369,81.7769,81.3177,81.4874,177337.0
2022-10-05 12:30:00,81.61,81.84,81.57,81.83,99372.0,81.4674,81.697,81.4275,81.687,99372.0
2022-10-05 12:40:00,81.85,82.29,81.82,82.28,250556.0,81.707,82.1462,81.6771,82.1362,250556.0
2022-10-05 12:50:00,82.28,82.33,81.97,82.02,102112.0,82.1362,82.1862,81.8268,81.8767,102112.0
2022-10-05 13:00:00,82.03,82.3,81.88,82.19,85962.0,81.8867,82.1562,81.7369,82.0464,85962.0
2022-10-05 13:10:00,82.2,82.48,82.2,82.45,68770.0,82.0564,82.3359,82.0564,82.306,68770.0
2022-10-05 13:20:00,82.47,82.57,82.28,82.35,109889.0,82.3259,82.4257,82.1362,82.2061,109889.0
2022-10-05 13:30:00,82.34,82.37,82.0,82.14,155985.0,82.1961,82.2261,81.8567,81.9965,155985.0
2022-10-05 13:40:00,82.13,82.27,81.9,82.2,95112.0,81.9865,82.1263,81.7569,82.0564,95112.0
2022-10-05 13:50:00,82.19,82.22,81.93,81.98,62809.0,82.0464,82.0764,81.7869,81.8368,62809.0
2022-10-05 14:00:00,81.98,82.22,81.95,82.02,62845.0,81.8368,82.0764,81.8068,81.8767,62845.0
2022-10-05 14:10:00,82.01,82.26,82.01,82.26,63438.0,81.8667,82.1163,81.8667,82.1163,63438.0
2022-10-05 14:20:00,82.24,82.24,81.96,82.11,47529.0,82.0963,82.0963,81.8168,81.9665,47529.0
2022-10-05 14:30:00,82.14,82.27,82.07,82.2,49306.0,81.9965,82.1263,81.9266,82.0564,49306.0
2022-10-05 14:40:00,82.2,82.31,82.12,82.23,69488.0,82.0564,82.1662,81.9765,82.0863,69488.0
2022-10-05 14:50:00,82.23,82.32,82.16,82.24,163375.0,82.0863,82.1762,82.0165,82.0963,163375.0
2022-10-05 15:00:00,82.3,82.44,82.11,82.18,169735.0,82.1562,82.296,81.9665,82.0364,169735.0
2022-10-05 15:10:00,82.17,82.62,82.17,82.62,159695.0,82.0264,82.4757,82.0264,82.4757,159695.0
2022-10-05 15:20:00,82.62,82.73,82.58,82.69,97989.0,82.4757,82.5855,82.4357,82.5455,97989.0
2022-10-05 15:30:00,82.69,83.09,82.69,83.02,199413.0,82.5455,82.9448,82.5455,82.875,199413.0
2022-10-05 15:40:00,83.01,83.24,82.96,83.06,284185.0,82.865,83.0946,82.8151,82.9149,284185.0
2022-10-05 15:50:00,83.05,83.19,82.65,82.68,676965.0,82.9049,83.0447,82.5056,82.5355,676965.0
2022-10-06 09:30:00,82.19,83.18,81.85,83.17,565876.0,82.0464,83.0347,81.707,83.0247,565876.0
2022-10-06 09:40:00,83.18,83.51,82.77,82.91,605168.0,83.0347,83.3641,82.6254,82.7651,605168.0
2022-10-06 09:50:00,82.93,83.48,82.88,82.98,283726.0,82.7851,83.3342,82.7352,82.835,283726.0
2022-10-06 10:00:00,82.97,83.14,82.14,82.36,303973.0,82.825,82.9947,81.9965,82.2161,303973.0
2022-10-06 10:10:00,82.33,82.54,82.02,82.15,176800.0,82.1862,82.3958,81.8767,82.0065,176800.0
2022-10-06 10:20:00,82.15,82.15,81.71,81.73,177458.0,82.0065,82.0065,81.5672,81.5872,177458.0
2022-10-06 10:30:00,81.73,82.15,81.66,81.98,142757.0,81.5872,82.0065,81.5173,81.8368,142757.0
2022-10-06 10:40:00,82.02,82.48,81.97,82.44,200887.0,81.8767,82.3359,81.8268,82.296,200887.0
2022-10-06 10:50:00,82.44,82.44,82.18,82.38,108165.0,82.296,82.296,82.0364,82.2361,108165.0
2022-10-06 11:00:00,82.38,82.48,82.08,82.28,171051.0,82.2361,82.3359,81.9366,82.1362,171051.0
2022-10-06 11:10:00,82.3,82.55,82.11,82.55,130720.0,82.1562,82.4058,81.9665,82.4058,130720.0
2022-10-06 11:20:00,82.56,82.66,82.39,82.48,156359.0,82.4158,82.5156,82.2461,82.3359,156359.0
2022-10-06 11:30:00,82.5,82.63,82.33,82.39,127007.0,82.3559,82.4856,82.1862,82.2461,127007.0
2022-10-06 11:40:00,82.39,82.88,82.35,82.85,124882.0,82.2461,82.7352,82.2061,82.7053,124882.0
2022-10-06 11:50:00,82.84,82.96,82.31,82.32,212535.0,82.6953,82.8151,82.1662,82.1762,212535.0
2022-10-06 12:00:00,82.31,82.5,82.25,82.49,70100.0,82.1662,82.3559,82.1063,82.3459,70100.0
2022-10-06 12:10:00,82.49,82.64,82.41,82.6,109470.0,82.3459,82.4956,82.266,82.4557,109470.0
2022-10-06 12:20:00,82.59,82.9,82.59,82.88,58035.0,82.4457,82.7552,82.4457,82.7352,58035.0
2022-10-06 12:30:00,82.86,82.93,82.72,82.86,60819.0,82.7152,82.7851,82.5755,82.7152,60819.0
2022-10-06 12:40:00,82.85,83.06,82.82,82.98,121537.0,82.7053,82.9149,82.6753,82.835,121537.0
2022-10-06 12:50:00,82.98,83.0,82.83,82.92,89046.0,82.835,82.855,82.6853,82.7751,89046.0
2022-10-06 13:00:00,82.92,82.98,82.63,82.63,56979.0,82.7751,82.835,82.4856,82.4856,56979.0
2022-10-06 13:10:00,82.62,82.95,82.62,82.9,61538.0,82.4757,82.8051,82.4757,82.7552,61538.0
2022-10-06 13:20:00,82.92,83.01,82.82,82.91,95925.0,82.7751,82.865,82.6753,82.7651,95925.0
2022-10-06 13:30:00,82.91,82.91,82.64,82.72,35571.0,82.7651,82.7651,82.4956,82.5755,35571.0
2022-10-06 13:40:00,82.71,82.92,82.71,82.92,59944.0,82.5655,82.7751,82.5655,82.7751,59944.0
2022-10-06 13:50:00,82.91,83.13,82.89,83.04,89545.0,82.7651,82.9848,82.7452,82.8949,89545.0
2022-10-06 14:00:00,83.05,83.09,82.8,83.0,88088.0,82.9049,82.9448,82.6553,82.855,88088.0
2022-10-06 14:10:00,82.99,83.12,82.95,82.96,76978.0,82.845,82.9748,82.8051,82.8151,76978.0
2022-10-06 14:20:00,82.97,83.16,82.96,83.04,61638.0,82.825,83.0147,82.8151,82.8949,61638.0
2022-10-06 14:30:00,83.06,83.16,82.89,82.92,82319.0,82.9149,83.0147,82.7452,82.7751,82319.0
2022-10-06 14:40:00,82.91,82.96,82.62,82.62,103074.0,82.7651,82.8151,82.4757,82.4757,103074.0
2022-10-06 14:50:00,82.61,82.76,82.47,82.71,100897.0,82.4657,82.6154,82.3259,82.5655,100897.0
2022-10-06 15:00:00,82.7,82.83,82.55,82.81,92489.0,82.5555,82.6853,82.4058,82.6653,92489.0
2022-10-06 15:10:00,82.8,83.15,82.75,83.02,228097.0,82.6553,83.0047,82.6054,82.875,228097.0
2022-10-06 15:20:00,83.01,83.19,82.99,83.15,123046.0,82.865,83.0447,82.845,83.0047,123046.0
2022-10-06 15:30:00,83.15,83.18,82.95,83.05,104156.0,83.0047,83.0347,82.8051,82.9049,104156.0
2022-10-06 15:40:00,83.03,83.26,82.97,83.12,166308.0,82.8849,83.1145,82.825,82.9748,166308.0
2022-10-06 15:50:00,83.12,83.39,82.63,82.69,588361.0,82.9748,83.2443,82.4856,82.5455,588361.0
2022-10-07 09:30:00,81.67,81.79,80.95,81.33,591896.0,81.5273,81.6471,80.8086,81.1879,591896.0
2022-10-07 09:40:00,81.32,81.55,80.62,80.63,402416.0,81.1779,81.4075,80.4791,80.4891,402416.0
2022-10-07 09:50:00,80.62,80.78,80.35,80.38,283406.0,80.4791,80.6389,80.2096,80.2396,283406.0
2022-10-07 10:00:00,80.38,80.63,80.27,80.51,285405.0,80.2396,80.4891,80.1298,80.3693,285405.0
2022-10-07 10:10:00,80.5,80.75,80.39,80.66,215136.0,80.3594,80.6089,80.2496,80.5191,215136.0
2022-10-07 10:20:00,80.66,81.37,80.56,81.05,310023.0,80.5191,81.2278,80.4193,80.9084,310023.0
2022-10-07 10:30:00,81.04,81.15,80.82,80.82,128277.0,80.8984,81.0082,80.6788,80.6788,128277.0
2022-10-07 10:40:00,80.86,81.47,80.86,81.31,234673.0,80.7187,81.3277,80.7187,81.1679,234673.0
2022-10-07 10:50:00,81.31,81.36,81.06,81.15,168350.0,81.1679,81.2179,80.9184,81.0082,168350.0
2022-10-07 11:00:00,81.13,81.44,81.13,81.3,101689.0,80.9883,81.2977,80.9883,81.158,101689.0
2022-10-07 11:10:00,81.28,81.39,80.88,80.88,172729.0,81.138,81.2478,80.7387,80.7387,172729.0
2022-10-07 11:20:00,80.86,81.01,80.76,80.77,81989.0,80.7187,80.8685,80.6189,80.6289,81989.0
2022-10-07 11:30:00,80.78,80.86,80.59,80.75,106849.0,80.6389,80.7187,80.4492,80.6089,106849.0
2022-10-07 11:40:00,80.74,80.82,80.57,80.62,96449.0,80.5989,80.6788,80.4292,80.4791,96449.0
2022-10-07 11:50:00,80.63,80.73,80.59,80.65,140389.0,80.4891,80.589,80.4492,80.5091,140389.0
2022-10-07 12:00:00,80.64,80.83,80.54,80.75,115706.0,80.4991,80.6888,80.3993,80.6089,115706.0
2022-10-07 12:10:00,80.75,80.99,80.75,80.87,92851.0,80.6089,80.8485,80.6089,80.7287,92851.0
2022-10-07 12:20:00,80.87,80.91,80.51,80.55,86140.0,80.7287,80.7686,80.3693,80.4093,86140.0
2022-10-07 12:30:00,80.56,80.56,80.26,80.3,72669.0,80.4193,80.4193,80.1198,80.1597,72669.0
2022-10-07 12:40:00,80.3,80.39,80.19,80.29,95772.0,80.1597,80.2496,80.0499,80.1497,95772.0
2022-10-07 12:50:00,80.31,80.41,80.24,80.31,87080.0,80.1697,80.2695,80.0998,80.1697,87080.0
2022-10-07 13:00:00,80.29,80.29,79.93,79.94,195253.0,80.1497,80.1497,79.7904,79.8003,195253.0
2022-10-07 13:10:00,79.95,80.45,79.95,80.38,125977.0,79.8103,80.3094,79.8103,80.2396,125977.0
2022-10-07 13:20:00,80.4,80.53,80.24,80.44,92913.0,80.2595,80.3893,80.0998,80.2995,92913.0
2022-10-07 13:30:00,80.44,80.45,80.26,80.29,143554.0,80.2995,80.3094,80.1198,80.1497,143554.0
2022-10-07 13:40:00,80.29,80.52,80.29,80.37,100563.0,80.1497,80.3793,80.1497,80.2296,100563.0
2022-10-07 13:50:00,80.37,80.43,80.1,80.12,106240.0,80.2296,80.2895,79.9601,79.98,106240.0
2022-10-07 14:00:00,80.11,80.35,80.06,80.24,73050.0,79.97,80.2096,79.9201,80.0998,73050.0
2022-10-07 14:10:00,80.23,80.33,80.13,80.16,120216.0,80.0898,80.1897,79.99,80.02,120216.0
2022-10-07 14:20:00,80.15,80.16,79.96,80.0,63012.0,80.01,80.02,79.8203,79.8602,63012.0
2022-10-07 14:30:00,79.99,80.35,79.91,80.31,97112.0,79.8502,80.2096,79.7704,80.1697,97112.0
2022-10-07 14:40:00,80.32,80.39,80.18,80.26,54895.0,80.1797,80.2496,80.0399,80.1198,54895.0
2022-10-07 14:50:00,80.28,80.32,80.19,80.31,43689.0,80.1397,80.1797,80.0499,80.1697,43689.0
2022-10-07 15:00:00,80.31,80.41,79.86,79.91,120396.0,80.1697,80.2695,79.7205,79.7704,120396.0
2022-10-07 15:10:00,79.88,79.92,79.6,79.63,169981.0,79.7404,79.7804,79.4609,79.4909,169981.0
2022-10-07 15:20:00,79.63,79.68,79.28,79.34,248675.0,79.4909,79.5408,79.1415,79.2014,248675.0
2022-10-07 15:30:00,79.34,79.35,78.95,79.2,442423.0,79.2014,79.2114,78.8121,79.0616,442423.0
2022-10-07 15:40:00,79.21,79.33,79.05,79.09,639048.0,79.0716,79.1914,78.9119,78.9518,639048.0
2022-10-07 15:50:00,79.09,79.42,79.06,79.09,916035.0,78.9518,79.2812,78.9219,78.9518,916035.0
2022-10-10 09:30:00,78.95,79.03,77.63,78.12,615749.0,78.8121,78.8919,77.4944,77.9835,615749.0
2022-10-10 09:40:00,78.11,79.06,77.99,78.62,482791.0,77.9735,78.9219,77.8537,78.4826,482791.0
2022-10-10 09:50:00,78.64,78.7,77.99,78.03,272625.0,78.5026,78.5625,77.8537,77.8937,272625.0
2022-10-10 10:00:00,78.02,78.47,77.93,78.0,279761.0,77.8837,78.3329,77.7938,77.8637,279761.0
2022-10-10 10:10:00,77.99,78.29,77.95,78.07,239506.0,77.8537,78.1532,77.8138,77.9336,239506.0
2022-10-10 10:20:00,78.08,78.45,77.95,78.36,267908.0,77.9436,78.3129,77.8138,78.2231,267908.0
2022-10-10 10:30:00,78.34,78.36,77.47,77.48,326266.0,78.2031,78.2231,77.3347,77.3446,326266.0
2022-10-10 10:40:00,77.48,77.89,77.48,77.75,254126.0,77.3446,77.7539,77.3446,77.6142,254126.0
2022-10-10 10:50:00,77.73,77.83,77.46,77.83,182504.0,77.5942,77.694,77.3247,77.694,182504.0
2022-10-10 11:00:00,77.79,77.95,77.6,77.87,102231.0,77.6541,77.8138,77.4644,77.734,102231.0
2022-10-10 11:10:00,77.87,78.01,77.77,77.79,131675.0,77.734,77.8737,77.6341,77.6541,131675.0
2022-10-10 11:20:00,77.79,78.0,77.7,77.89,150233.0,77.6541,77.8637,77.5643,77.7539,150233.0
2022-10-10 11:30:00,77.91,78.05,77.83,77.92,286264.0,77.7739,77.9136,77.694,77.7839,286264.0
2022-10-10 11:40:00,77.91,78.05,77.72,78.02,165395.0,77.7739,77.9136,77.5842,77.8837,165395.0
2022-10-10 11:50:00,78.02,78.21,77.8,77.85,192349.0,77.8837,78.0734,77.6641,77.714,192349.0
2022-10-10 12:00:00,77.86,77.89,77.65,77.72,100997.0,77.724,77.7539,77.5143,77.5842,100997.0
2022-10-10 12:10:00,77.71,77.82,77.66,77.72,101244.0,77.5742,77.684,77.5243,77.5842,101244.0
2022-10-10 12:20:00,77.71,77.72,77.46,77.49,123465.0,77.5742,77.5842,77.3247,77.3546,123465.0
2022-10-10 12:30:00,77.48,77.59,77.41,77.59,102105.0,77.3446,77.4544,77.2748,77.4544,102105.0
2022-10-10 12:40:00,77.6,77.71,77.48,77.54,129653.0,77.4644,77.5742,77.3446,77.4045,129653.0
2022-10-10 12:50:00,77.54,77.6,77.34,77.34,110447.0,77.4045,77.4644,77.2049,77.2049,110447.0
2022-10-10 13:00:00,77.34,77.39,77.08,77.27,214449.0,77.2049,77.2548,76.9453,77.135,214449.0
2022-10-10 13:10:00,77.27,77.58,77.16,77.46,157829.0,77.135,77.4445,77.0252,77.3247,157829.0
2022-10-10 13:20:00,77.43,77.7,77.42,77.64,111279.0,77.2947,77.5643,77.2847,77.5044,111279.0
2022-10-10 13:30:00,77.63,77.97,77.62,77.97,125386.0,77.4944,77.8338,77.4844,77.8338,125386.0
2022-10-10 13:40:00,77.97,78.65,77.85,78.56,199988.0,77.8338,78.5126,77.714,78.4227,199988.0
2022-10-10 13:50:00,78.56,78.85,78.54,78.63,256255.0,78.4227,78.7122,78.4028,78.4926,256255.0
2022-10-10 14:00:00,78.63,78.66,78.25,78.26,173106.0,78.4926,78.5226,78.1133,78.1233,173106.0
2022-10-10 14:10:00,78.25,78.35,78.08,78.1,127452.0,78.1133,78.2131,77.9436,77.9636,127452.0
2022-10-10 14:20:00,78.13,78.18,77.96,78.07,91634.0,77.9935,78.0434,77.8238,77.9336,91634.0
2022-10-10 14:30:00,78.06,78.49,78.0,78.45,132969.0,77.9236,78.3529,77.8637,78.3129,132969.0
2022-10-10 14:40:00,78.46,78.48,78.11,78.15,212197.0,78.3229,78.3429,77.9735,78.0135,212197.0
2022-10-10 14:50:00,78.16,78.29,77.96,78.03,86459.0,78.0234,78.1532,77.8238,77.8937,86459.0
2022-10-10 15:00:00,78.03,78.12,77.76,77.87,89210.0,77.8937,77.9835,77.6241,77.734,89210.0
2022-10-10 15:10:00,77.86,78.18,77.81,78.18,195787.0,77.724,78.0434,77.6741,78.0434,195787.0
2022-10-10 15:20:00,78.19,78.3,77.81,77.93,200278.0,78.0534,78.1632,77.6741,77.7938,200278.0
2022-10-10 15:30:00,77.94,78.2,77.86,78.09,175958.0,77.8038,78.0634,77.724,77.9536,175958.0
2022-10-10 15:40:00,78.09,78.16,77.9,78.13,238041.0,77.9536,78.0234,77.7639,77.9935,238041.0
2022-10-10 15:50:00,78.13,78.23,77.6,77.63,594228.0,77.9935,78.0933,77.4644,77.4944,594228.0
2022-10-11 09:30:00,77.45,78.07,77.37,77.68,530883.0,77.3147,77.9336,77.2348,77.5443,530883.0
2022-10-11 09:40:00,77.68,77.68,76.63,76.78,404787.0,77.5443,77.5443,76.4961,76.6459,404787.0
2022-10-11 09:50:00,76.78,76.97,76.61,76.71,212572.0,76.6459,76.8355,76.4762,76.576,212572.0
2022-10-11 10:00:00,76.68,76.72,76.26,76.56,349999.0,76.546,76.586,76.1268,76.4262,349999.0
2022-10-11 10:10:00,76.55,76.86,76.45,76.65,310069.0,76.4163,76.7257,76.3164,76.5161,310069.0
2022-10-11 10:20:00,76.64,76.88,76.39,76.59,262558.0,76.5061,76.7457,76.2565,76.4562,262558.0
2022-10-11 10:30:00,76.6,77.3,76.5,77.3,161106.0,76.4662,77.1649,76.3663,77.1649,161106.0
2022-10-11 10:40:00,77.31,77.73,77.31,77.66,248260.0,77.1749,77.5942,77.1749,77.5243,248260.0
2022-10-11 10:50:00,77.67,78.05,77.65,77.85,204734.0,77.5343,77.9136,77.5143,77.714,204734.0
2022-10-11 11:00:00,77.81,78.49,77.78,78.3,328183.0,77.6741,78.3529,77.6441,78.1632,328183.0
2022-10-11 11:10:00,78.3,78.55,78.28,78.35,189786.0,78.1632,78.4128,78.1432,78.2131,189786.0
2022-10-11 11:20:00,78.36,78.66,78.31,78.6,179201.0,78.2231,78.5226,78.1732,78.4627,179201.0
2022-10-11 11:30:00,78.61,79.21,78.56,79.17,282757.0,78.4727,79.0716,78.4227,79.0317,282757.0
2022-10-11 11:40:00,79.16,79.51,79.12,79.5,246167.0,79.0217,79.3711,78.9818,79.3611,246167.0
2022-10-11 11:50:00,79.48,79.61,79.31,79.39,166958.0,79.3411,79.4709,79.1714,79.2513,166958.0
2022-10-11 12:00:00,79.4,79.42,78.95,79.01,181674.0,79.2613,79.2812,78.8121,78.872,181674.0
2022-10-11 12:10:00,79.01,79.63,79.01,79.62,180681.0,78.872,79.4909,78.872,79.4809,180681.0
2022-10-11 12:20:00,79.63,79.8,79.48,79.61,240097.0,79.4909,79.6606,79.3411,79.4709,240097.0
2022-10-11 12:30:00,79.61,79.74,79.5,79.73,152943.0,79.4709,79.6007,79.3611,79.5907,152943.0
2022-10-11 12:40:00,79.73,80.21,79.72,80.07,225845.0,79.5907,80.0699,79.5807,79.9301,225845.0
2022-10-11 12:50:00,80.07,80.1,79.53,79.59,217049.0,79.9301,79.9601,79.3911,79.4509,217049.0
2022-10-11 13:00:00,79.6,79.73,79.42,79.67,122637.0,79.4609,79.5907,79.2812,79.5308,122637.0
2022-10-11 13:10:00,79.67,79.79,79.47,79.64,132329.0,79.5308,79.6506,79.3312,79.5009,132329.0
2022-10-11 13:20:00,79.64,79.89,79.34,79.47,121960.0,79.5009,79.7504,79.2014,79.3312,121960.0
2022-10-11 13:30:00,79.48,79.58,79.26,79.54,91578.0,79.3411,79.441,79.1215,79.401,91578.0
2022-10-11 13:40:00,79.53,79.57,79.33,79.33,153660.0,79.3911,79.431,79.1914,79.1914,153660.0
2022-10-11 13:50:00,79.32,79.46,79.18,79.22,113185.0,79.1814,79.3212,79.0417,79.0816,113185.0
2022-10-11 14:00:00,79.2,79.23,78.81,78.85,240586.0,79.0616,79.0916,78.6723,78.7122,240586.0
2022-10-11 14:10:00,78.86,78.87,78.39,78.41,307212.0,78.7222,78.7322,78.253,78.273,307212.0
2022-10-11 14:20:00,78.4,78.6,78.39,78.48,143240.0,78.263,78.4627,78.253,78.3429,143240.0
2022-10-11 14:30:00,78.5,78.6,78.28,78.31,154738.0,78.3629,78.4627,78.1432,78.1732,154738.0
2022-10-11 14:40:00,78.31,78.35,77.36,77.46,310583.0,78.1732,78.2131,77.2248,77.3247,310583.0
2022-10-11 14:50:00,77.45,77.5,76.94,77.01,215121.0,77.3147,77.3646,76.8056,76.8755,215121.0
2022-10-11 15:00:00,76.99,77.05,76.78,76.8,438003.0,76.8555,76.9154,76.6459,76.6658,438003.0
2022-10-11 15:10:00,76.81,76.87,76.42,76.74,501476.0,76.6758,76.7357,76.2865,76.6059,501476.0
2022-10-11 15:20:00,76.75,76.99,76.49,76.71,300957.0,76.6159,76.8555,76.3564,76.576,300957.0
2022-10-11 15:30:00,76.69,77.76,76.64,77.57,422768.0,76.556,77.6241,76.5061,77.4345,422768.0
2022-10-11 15:40:00,77.57,78.01,77.42,78.01,335530.0,77.4345,77.8737,77.2847,77.8737,335530.0
2022-10-11 15:50:00,77.98,78.34,77.63,78.26,811720.0,77.8438,78.2031,77.4944,78.1233,811720.0
2022-10-12 09:30:00,78.29,78.78,77.41,78.3,594047.0,78.1532,78.6424,77.2748,78.1632,594047.0
2022-10-12 09:40:00,78.29,78.39,77.64,77.67,246659.0,78.1532,78.253,77.5044,77.5343,246659.0
2022-10-12 09:50:00,77.66,77.93,77.52,77.71,174406.0,77.5243,77.7938,77.3846,77.5742,174406.0
2022-10-12 10:00:00,77.71,77.88,77.05,77.09,212599.0,77.5742,77.7439,76.9154,76.9553,212599.0
2022-10-12 10:10:00,77.05,77.26,76.96,77.21,139084.0,76.9154,77.125,76.8255,77.0751,139084.0
2022-10-12 10:20:00,77.19,77.52,76.91,77.21,100094.0,77.0551,77.3846,76.7756,77.0751,100094.0
2022-10-12 10:30:00,77.18,77.48,77.08,77.08,95073.0,77.0452,77.3446,76.9453,76.9453,95073.0
2022-10-12 10:40:00,77.08,77.26,76.83,77.21,121181.0,76.9453,77.125,76.6958,77.0751,121181.0
2022-10-12 10:50:00,77.2,77.23,77.0,77.12,87907.0,77.0651,77.0951,76.8655,76.9853,87907.0
2022-10-12 11:00:00,77.12,77.49,77.06,77.33,108572.0,76.9853,77.3546,76.9254,77.1949,108572.0
2022-10-12 11:10:00,77.33,77.53,77.21,77.44,101394.0,77.1949,77.3945,77.0751,77.3047,101394.0
2022-10-12 11:20:00,77.43,77.46,77.24,77.39,114180.0,77.2947,77.3247,77.1051,77.2548,114180.0
2022-10-12 11:30:00,77.4,77.49,77.24,77.28,138695.0,77.2648,77.3546,77.1051,77.145,138695.0
2022-10-12 11:40:00,77.34,77.74,77.28,77.68,139518.0,77.2049,77.6042,77.145,77.5443,139518.0
2022-10-12 11:50:00,77.67,77.97,77.65,77.76,120332.0,77.5343,77.8338,77.5143,77.6241,120332.0
2022-10-12 12:00:00,77.76,77.94,77.61,77.71,108048.0,77.6241,77.8038,77.4744,77.5742,108048.0
2022-10-12 12:10:00,77.72,77.84,77.49,77.83,119154.0,77.5842,77.704,77.3546,77.694,119154.0
2022-10-12 12:20:00,77.83,77.92,77.51,77.56,109098.0,77.694,77.7839,77.3746,77.4245,109098.0
2022-10-12 12:30:00,77.54,77.59,77.32,77.34,101686.0,77.4045,77.4544,77.1849,77.2049,101686.0
2022-10-12 12:40:00,77.33,77.65,77.3,77.59,167979.0,77.1949,77.5143,77.1649,77.4544,167979.0
2022-10-12 12:50:00,77.63,77.8,77.63,77.72,112169.0,77.4944,77.6641,77.4944,77.5842,112169.0
2022-10-12 13:00:00,77.73,78.07,77.7,78.02,95817.0,77.5942,77.9336,77.5643,77.8837,95817.0
2022-10-12 13:10:00,78.05,78.16,77.88,77.88,105850.0,77.9136,78.0234,77.7439,77.7439,105850.0
2022-10-12 13:20:00,77.89,77.93,77.76,77.82,54303.0,77.7539,77.7938,77.6241,77.684,54303.0
2022-10-12 13:30:00,77.85,77.86,77.63,77.8,89071.0,77.714,77.724,77.4944,77.6641,89071.0
2022-10-12 13:40:00,77.81,77.86,77.69,77.82,46944.0,77.6741,77.724,77.5543,77.684,46944.0
2022-10-12 13:50:00,77.8,77.83,77.68,77.81,41084.0,77.6641,77.694,77.5443,77.6741,41084.0
2022-10-12 14:00:00,77.81,78.12,77.72,77.91,180716.0,77.6741,77.9835,77.5842,77.7739,180716.0
2022-10-12 14:10:00,77.89,78.07,77.73,78.05,123990.0,77.7539,77.9336,77.5942,77.9136,123990.0
2022-10-12 14:20:00,78.06,78.35,77.87,78.28,83091.0,77.9236,78.2131,77.734,78.1432,83091.0
2022-10-12 14:30:00,78.29,78.47,78.13,78.38,125528.0,78.1532,78.3329,77.9935,78.2431,125528.0
2022-10-12 14:40:00,78.36,78.47,78.23,78.34,79215.0,78.2231,78.3329,78.0933,78.2031,79215.0
2022-10-12 14:50:00,78.32,78.4,78.25,78.35,91947.0,78.1832,78.263,78.1133,78.2131,91947.0
2022-10-12 15:00:00,78.37,78.61,78.26,78.53,104949.0,78.2331,78.4727,78.1233,78.3928,104949.0
2022-10-12 15:10:00,78.57,79.05,78.56,79.0,99042.0,78.4327,78.9119,78.4227,78.862,99042.0
2022-10-12 15:20:00,79.0,79.1,78.93,78.93,228763.0,78.862,78.9618,78.7921,78.7921,228763.0
2022-10-12 15:30:00,78.92,78.92,78.69,78.86,146024.0,78.7821,78.7821,78.5525,78.7222,146024.0
2022-10-12 15:40:00,78.86,78.89,78.73,78.78,243926.0,78.7222,78.7522,78.5925,78.6424,243926.0
2022-10-12 15:50:00,78.78,78.87,78.51,78.71,757653.0,78.6424,78.7322,78.3728,78.5725,757653.0
2022-10-13 09:30:00,76.61,77.04,76.47,76.54,677169.0,76.4762,76.9054,76.3364,76.4063,677169.0
2022-10-13 09:40:00,76.58,77.11,76.33,77.03,543799.0,76.4462,76.9753,76.1966,76.8954,543799.0
2022-10-13 09:50:00,77.03,77.43,76.84,77.26,424708.0,76.8954,77.2947,76.7058,77.125,424708.0
2022-10-13 10:00:00,77.24,77.29,76.85,77.01,234758.0,77.1051,77.155,76.7157,76.8755,234758.0
2022-10-13 10:10:00,77.01,77.36,76.86,77.12,270250.0,76.8755,77.2248,76.7257,76.9853,270250.0
2022-10-13 10:20:00,77.11,77.16,76.47,76.51,216000.0,76.9753,77.0252,76.3364,76.3763,216000.0
2022-10-13 10:30:00,76.49,76.9,76.46,76.88,157085.0,76.3564,76.7656,76.3264,76.7457,157085.0
2022-10-13 10:40:00,76.88,77.18,76.76,77.1,256990.0,76.7457,77.0452,76.6259,76.9653,256990.0
2022-10-13 10:50:00,77.08,77.6,76.98,77.38,201525.0,76.9453,77.4644,76.8455,77.2448,201525.0
2022-10-13 11:00:00,77.38,78.47,77.35,78.4,321469.0,77.2448,78.3329,77.2149,78.263,321469.0
2022-10-13 11:10:00,78.39,78.99,78.23,78.84,398131.0,78.253,78.852,78.0933,78.7023,398131.0
2022-10-13 11:20:00,78.84,79.31,78.67,78.87,421961.0,78.7023,79.1714,78.5326,78.7322,421961.0
2022-10-13 11:30:00,78.87,79.59,78.59,79.51,309215.0,78.7322,79.4509,78.4527,79.3711,309215.0
2022-10-13 11:40:00,79.52,79.8,79.12,79.21,565000.0,79.3811,79.6606,78.9818,79.0716,565000.0
2022-10-13 11:50:00,79.2,79.53,79.05,79.31,200602.0,79.0616,79.3911,78.9119,79.1714,200602.0
2022-10-13 12:00:00,79.32,79.72,79.26,79.41,190126.0,79.1814,79.5807,79.1215,79.2713,190126.0
2022-10-13 12:10:00,79.42,79.48,78.88,78.91,276080.0,79.2812,79.3411,78.7422,78.7721,276080.0
2022-10-13 12:20:00,78.9,78.91,78.72,78.72,140563.0,78.7622,78.7721,78.5825,78.5825,140563.0
2022-10-13 12:30:00,78.75,78.98,78.65,78.87,116862.0,78.6124,78.842,78.5126,78.7322,116862.0
2022-10-13 12:40:00,78.85,79.34,78.84,79.33,84074.0,78.7122,79.2014,78.7023,79.1914,84074.0
2022-10-13 12:50:00,79.31,79.53,79.26,79.4,198279.0,79.1714,79.3911,79.1215,79.2613,198279.0
2022-10-13 13:00:00,79.41,79.72,79.41,79.55,165099.0,79.2713,79.5807,79.2713,79.411,165099.0
2022-10-13 13:10:00,79.54,79.59,79.38,79.47,89637.0,79.401,79.4509,79.2413,79.3312,89637.0
2022-10-13 13:20:00,79.47,80.19,79.47,80.07,191970.0,79.3312,80.0499,79.3312,79.9301,191970.0
2022-10-13 13:30:00,80.08,80.29,79.99,80.04,154517.0,79.9401,80.1497,79.8502,79.9002,154517.0
2022-10-13 13:40:00,80.05,80.09,79.76,79.85,110150.0,79.9101,79.9501,79.6207,79.7105,110150.0
2022-10-13 13:50:00,79.85,80.05,79.79,80.04,88406.0,79.7105,79.9101,79.6506,79.9002,88406.0
2022-10-13 14:00:00,80.03,80.07,79.86,79.89,115934.0,79.8902,79.9301,79.7205,79.7504,115934.0
2022-10-13 14:10:00,79.88,80.0,79.78,79.89,77542.0,79.7404,79.8602,79.6406,79.7504,77542.0
2022-10-13 14:20:00,79.9,79.9,79.33,79.38,99245.0,79.7604,79.7604,79.1914,79.2413,99245.0
2022-10-13 14:30:00,79.38,79.69,79.37,79.66,111787.0,79.2413,79.5508,79.2313,79.5208,111787.0
2022-10-13 14:40:00,79.64,79.95,79.6,79.87,90654.0,79.5009,79.8103,79.4609,79.7305,90654.0
2022-10-13 14:50:00,79.85,80.14,79.83,80.05,162435.0,79.7105,80.0,79.6905,79.9101,162435.0
2022-10-13 15:00:00,80.05,80.31,79.95,80.31,126973.0,79.9101,80.1697,79.8103,80.1697,126973.0
2022-10-13 15:10:00,80.31,80.39,80.08,80.12,180693.0,80.1697,80.2496,79.9401,79.98,180693.0
2022-10-13 15:20:00,80.12,80.18,79.87,80.07,123906.0,79.98,80.0399,79.7305,79.9301,123906.0
2022-10-13 15:30:00,80.07,80.21,79.65,79.79,234099.0,79.9301,80.0699,79.5108,79.6506,234099.0
2022-10-13 15:40:00,79.78,79.97,79.62,79.84,239287.0,79.6406,79.8303,79.4809,79.7005,239287.0
2022-10-13 15:50:00,79.83,80.17,79.63,80.07,863804.0,79.6905,80.0299,79.4909,79.9301,863804.0
2022-10-14 09:30:00,81.05,81.96,80.59,81.81,782510.0,80.9084,81.8168,80.4492,81.6671,782510.0
2022-10-14 09:40:00,81.88,81.88,80.53,80.6,810971.0,81.7369,81.7369,80.3893,80.4592,810971.0
2022-10-14 09:50:00,80.56,80.74,80.16,80.28,272225.0,80.4193,80.5989,80.02,80.1397,272225.0
2022-10-14 10:00:00,80.25,80.27,79.63,79.68,477434.0,80.1098,80.1298,79.4909,79.5408,477434.0
2022-10-14 10:10:00,79.67,79.75,79.05,79.33,209619.0,79.5308,79.6107,78.9119,79.1914,209619.0
2022-10-14 10:20:00,79.31,79.56,78.99,79.46,285009.0,79.1714,79.421,78.852,79.3212,285009.0
2022-10-14 10:30:00,79.44,79.7,79.32,79.61,214951.0,79.3012,79.5608,79.1814,79.4709,214951.0
2022-10-14 10:40:00,79.6,79.77,79.24,79.27,231207.0,79.4609,79.6306,79.1016,79.1315,231207.0
2022-10-14 10:50:00,79.27,79.79,79.25,79.65,144642.0,79.1315,79.6506,79.1115,79.5108,144642.0
2022-10-14 11:00:00,79.62,79.88,79.4,79.44,147606.0,79.4809,79.7404,79.2613,79.3012,147606.0
2022-10-14 11:10:00,79.43,79.44,78.76,78.81,115632.0,79.2912,79.3012,78.6224,78.6723,115632.0
2022-10-14 11:20:00,78.81,79.19,78.8,79.12,293608.0,78.6723,79.0516,78.6623,78.9818,293608.0
2022-10-14 11:30:00,79.11,79.11,78.84,79.04,104122.0,78.9718,78.9718,78.7023,78.9019,104122.0
2022-10-14 11:40:00,79.02,79.06,78.5,78.69,153162.0,78.8819,78.9219,78.3629,78.5525,153162.0
2022-10-14 11:50:00,78.7,78.72,78.49,78.54,132869.0,78.5625,78.5825,78.3529,78.4028,132869.0
2022-10-14 12:00:00,78.53,78.83,78.47,78.5,147171.0,78.3928,78.6923,78.3329,78.3629,147171.0
2022-10-14 12:10:00,78.51,78.73,78.5,78.71,119758.0,78.3728,78.5925,78.3629,78.5725,119758.0
2022-10-14 12:20:00,78.71,79.2,78.68,79.19,103073.0,78.5725,79.0616,78.5425,79.0516,103073.0
2022-10-14 12:30:00,79.18,79.31,79.02,79.16,90752.0,79.0417,79.1714,78.8819,79.0217,90752.0
2022-10-14 12:40:00,79.13,79.35,79.0,79.0,79845.0,78.9918,79.2114,78.862,78.862,79845.0
2022-10-14 12:50:00,78.97,79.01,78.81,78.93,52911.0,78.832,78.872,78.6723,78.7921,52911.0
2022-10-14 13:00:00,78.92,79.05,78.56,78.57,74755.0,78.7821,78.9119,78.4227,78.4327,74755.0
2022-10-14 13:10:00,78.57,78.65,78.45,78.57,121861.0,78.4327,78.5126,78.3129,78.4327,121861.0
2022-10-14 13:20:00,78.57,78.57,78.38,78.57,103265.0,78.4327,78.4327,78.2431,78.4327,103265.0
2022-10-14 13:30:00,78.54,78.93,78.5,78.85,152731.0,78.4028,78.7921,78.3629,78.7122,152731.0
2022-10-14 13:40:00,78.83,78.93,78.69,78.76,147640.0,78.6923,78.7921,78.5525,78.6224,147640.0
2022-10-14 13:50:00,78.74,79.06,78.58,79.03,135856.0,78.6024,78.9219,78.4427,78.8919,135856.0
2022-10-14 14:00:00,79.03,79.03,78.71,78.76,86219.0,78.8919,78.8919,78.5725,78.6224,86219.0
2022-10-14 14:10:00,78.75,78.79,78.47,78.47,67073.0,78.6124,78.6523,78.3329,78.3329,67073.0
2022-10-14 14:20:00,78.5,78.62,78.44,78.54,114061.0,78.3629,78.4826,78.303,78.4028,114061.0
2022-10-14 14:30:00,78.51,78.63,78.49,78.57,66109.0,78.3728,78.4926,78.3529,78.4327,66109.0
2022-10-14 14:40:00,78.56,78.58,78.4,78.53,101204.0,78.4227,78.4427,78.263,78.3928,101204.0
2022-10-14 14:50:00,78.52,78.62,78.47,78.54,86774.0,78.3828,78.4826,78.3329,78.4028,86774.0
2022-10-14 15:00:00,78.54,78.83,78.45,78.5,181789.0,78.4028,78.6923,78.3129,78.3629,181789.0
2022-10-14 15:10:00,78.49,78.51,78.23,78.29,117247.0,78.3529,78.3728,78.0933,78.1532,117247.0
2022-10-14 15:20:00,78.29,78.49,78.26,78.42,103049.0,78.1532,78.3529,78.1233,78.283,103049.0
2022-10-14 15:30:00,78.41,78.47,78.24,78.29,206663.0,78.273,78.3329,78.1033,78.1532,206663.0
2022-10-14 15:40:00,78.3,78.51,78.3,78.47,306562.0,78.1632,78.3728,78.1632,78.3329,306562.0
2022-10-14 15:50:00,78.5,78.7,77.72,77.84,633932.0,78.3629,78.5625,77.5842,77.704,633932.0
2022-10-17 09:30:00,79.44,80.29,78.68,80.15,747298.0,79.3012,80.1497,78.5425,80.01,747298.0
2022-10-17 09:40:00,80.15,80.35,79.53,79.79,398813.0,80.01,80.2096,79.3911,79.6506,398813.0
2022-10-17 09:50:00,79.79,80.0,79.4,79.84,197146.0,79.6506,79.8602,79.2613,79.7005,197146.0
2022-10-17 10:00:00,79.84,80.31,79.82,79.91,221537.0,79.7005,80.1697,79.6805,79.7704,221537.0
2022-10-17 10:10:00,79.93,80.21,79.74,79.95,225270.0,79.7904,80.0699,79.6007,79.8103,225270.0
2022-10-17 10:20:00,79.95,80.08,79.61,79.68,193557.0,79.8103,79.9401,79.4709,79.5408,193557.0
2022-10-17 10:30:00,79.69,79.72,79.39,79.43,264980.0,79.5508,79.5807,79.2513,79.2912,264980.0
2022-10-17 10:40:00,79.42,79.58,79.32,79.56,246546.0,79.2812,79.441,79.1814,79.421,246546.0
2022-10-17 10:50:00,79.56,79.56,78.8,79.01,232394.0,79.421,79.421,78.6623,78.872,232394.0
2022-10-17 11:00:00,79.03,79.29,79.01,79.07,123263.0,78.8919,79.1515,78.872,78.9319,123263.0
2022-10-17 11:10:00,79.08,79.37,79.05,79.33,47283.0,78.9418,79.2313,78.9119,79.1914,47283.0
2022-10-17 11:20:00,79.33,79.81,79.32,79.76,122514.0,79.1914,79.6706,79.1814,79.6207,122514.0
2022-10-17 11:30:00,79.75,80.0,79.74,80.0,190390.0,79.6107,79.8602,79.6007,79.8602,190390.0
2022-10-17 11:40:00,80.0,80.32,80.0,80.3,169266.0,79.8602,80.1797,79.8602,80.1597,169266.0
2022-10-17 11:50:00,80.3,80.6,80.3,80.39,202883.0,80.1597,80.4592,80.1597,80.2496,202883.0
2022-10-17 12:00:00,80.39,80.53,80.38,80.51,125814.0,80.2496,80.3893,80.2396,80.3693,125814.0
2022-10-17 12:10:00,80.51,80.51,80.2,80.24,108849.0,80.3693,80.3693,80.0599,80.0998,108849.0
2022-10-17 12:20:00,80.23,80.4,80.13,80.19,141390.0,80.0898,80.2595,79.99,80.0499,141390.0
2022-10-17 12:30:00,80.19,80.4,80.14,80.39,127042.0,80.0499,80.2595,80.0,80.2496,127042.0
2022-10-17 12:40:00,80.39,80.49,80.08,80.46,158580.0,80.2496,80.3494,79.9401,80.3194,158580.0
2022-10-17 12:50:00,80.47,80.53,80.28,80.34,118175.0,80.3294,80.3893,80.1397,80.1996,118175.0
2022-10-17 13:00:00,80.34,80.42,80.09,80.31,99959.0,80.1996,80.2795,79.9501,80.1697,99959.0
2022-10-17 13:10:00,80.31,80.48,80.16,80.18,69112.0,80.1697,80.3394,80.02,80.0399,69112.0
2022-10-17 13:20:00,80.19,80.32,80.13,80.18,52993.0,80.0499,80.1797,79.99,80.0399,52993.0
2022-10-17 13:30:00,80.2,80.21,80.02,80.2,93367.0,80.0599,80.0699,79.8802,80.0599,93367.0
2022-10-17 13:40:00,80.21,80.28,80.09,80.26,76985.0,80.0699,80.1397,79.9501,80.1198,76985.0
2022-10-17 13:50:00,80.26,80.34,80.2,80.34,78245.0,80.1198,80.1996,80.0599,80.1996,78245.0
2022-10-17 14:00:00,80.35,80.61,80.31,80.6,237513.0,80.2096,80.4692,80.1697,80.4592,237513.0
2022-10-17 14:10:00,80.6,80.65,80.41,80.52,46308.0,80.4592,80.5091,80.2695,80.3793,46308.0
2022-10-17 14:20:00,80.53,80.54,80.35,80.46,53537.0,80.3893,80.3993,80.2096,80.3194,53537.0
2022-10-17 14:30:00,80.46,80.49,80.36,80.4,46139.0,80.3194,80.3494,80.2196,80.2595,46139.0
2022-10-17 14:40:00,80.38,80.43,80.31,80.31,28853.0,80.2396,80.2895,80.1697,80.1697,28853.0
2022-10-17 14:50:00,80.3,80.42,80.18,80.33,47762.0,80.1597,80.2795,80.0399,80.1897,47762.0
2022-10-17 15:00:00,80.33,80.33,80.07,80.27,57741.0,80.1897,80.1897,79.9301,80.1298,57741.0
2022-10-17 15:10:00,80.26,80.44,80.25,80.44,53850.0,80.1198,80.2995,80.1098,80.2995,53850.0
2022-10-17 15:20:00,80.43,80.53,80.29,80.42,134911.0,80.2895,80.3893,80.1497,80.2795,134911.0
2022-10-17 15:30:00,80.41,80.79,80.33,80.69,331629.0,80.2695,80.6489,80.1897,80.549,331629.0
2022-10-17 15:40:00,80.69,80.81,80.62,80.78,411256.0,80.549,80.6688,80.4791,80.6389,411256.0
2022-10-17 15:50:00,80.8,81.1,80.67,80.7,1253812.0,80.6588,80.9583,80.5291,80.559,1253812.0
2022-10-18 09:30:00,82.53,82.83,81.77,82.41,897893.0,82.3858,82.6853,81.6271,82.266,897893.0
2022-10-18 09:40:00,82.41,82.74,82.08,82.73,393278.0,82.266,82.5954,81.9366,82.5855,393278.0
2022-10-18 09:50:00,82.73,82.96,82.09,82.3,411904.0,82.5855,82.8151,81.9466,82.1562,411904.0
2022-10-18 10:00:00,82.31,82.53,81.94,82.14,355942.0,82.1662,82.3858,81.7968,81.9965,355942.0
2022-10-18 10:10:00,82.13,82.3,81.81,82.04,185073.0,81.9865,82.1562,81.6671,81.8967,185073.0
2022-10-18 10:20:00,82.03,82.11,81.48,81.52,257764.0,81.8867,81.9665,81.3376,81.3776,257764.0
2022-10-18 10:30:00,81.52,81.66,81.16,81.36,131461.0,81.3776,81.5173,81.0182,81.2179,131461.0
2022-10-18 10:40:00,81.37,81.87,81.37,81.85,135255.0,81.2278,81.727,81.2278,81.707,135255.0
2022-10-18 10:50:00,81.85,81.85,81.54,81.65,132774.0,81.707,81.707,81.3975,81.5073,132774.0
2022-10-18 11:00:00,81.63,81.88,81.56,81.71,125536.0,81.4874,81.7369,81.4175,81.5672,125536.0
2022-10-18 11:10:00,81.7,81.95,81.55,81.81,183231.0,81.5573,81.8068,81.4075,81.6671,183231.0
2022-10-18 11:20:00,81.82,81.84,81.0,81.09,341714.0,81.6771,81.697,80.8585,80.9483,341714.0
2022-10-18 11:30:00,81.08,81.11,80.35,80.42,246113.0,80.9383,80.9683,80.2096,80.2795,246113.0
2022-10-18 11:40:00,80.43,80.98,80.35,80.95,237373.0,80.2895,80.8385,80.2096,80.8086,237373.0
2022-10-18 11:50:00,80.95,81.33,80.87,81.29,180257.0,80.8086,81.1879,80.7287,81.148,180257.0
2022-10-18 12:00:00,81.27,81.46,80.97,81.36,134525.0,81.128,81.3177,80.8285,81.2179,134525.0
2022-10-18 12:10:00,81.35,81.75,81.34,81.6,181743.0,81.2079,81.6072,81.1979,81.4574,181743.0
2022-10-18 12:20:00,81.58,81.58,81.21,81.31,69541.0,81.4375,81.4375,81.0681,81.1679,69541.0
2022-10-18 12:30:00,81.31,81.67,81.13,81.6,123544.0,81.1679,81.5273,80.9883,81.4574,123544.0
2022-10-18 12:40:00,81.58,81.68,81.22,81.44,164599.0,81.4375,81.5373,81.0781,81.2977,164599.0
2022-10-18 12:50:00,81.43,81.65,81.3,81.3,170954.0,81.2877,81.5073,81.158,81.158,170954.0
2022-10-18 13:00:00,81.3,81.52,81.12,81.46,561541.0,81.158,81.3776,80.9783,81.3177,561541.0
2022-10-18 13:10:00,81.47,81.82,81.45,81.74,266610.0,81.3277,81.6771,81.3077,81.5972,266610.0
2022-10-18 13:20:00,81.76,81.83,81.6,81.81,248900.0,81.6172,81.687,81.4574,81.6671,248900.0
2022-10-18 13:30:00,81.81,81.97,81.66,81.92,132851.0,81.6671,81.8268,81.5173,81.7769,132851.0
2022-10-18 13:40:00,81.92,81.95,81.63,81.7,94965.0,81.7769,81.8068,81.4874,81.5573,94965.0
2022-10-18 13:50:00,81.71,81.88,81.68,81.84,91277.0,81.5672,81.7369,81.5373,81.697,91277.0
2022-10-18 14:00:00,81.83,81.84,81.43,81.55,95957.0,81.687,81.697,81.2877,81.4075,95957.0
2022-10-18 14:10:00,81.56,81.59,81.35,81.38,91167.0,81.4175,81.4475,81.2079,81.2378,91167.0
2022-10-18 14:20:00,81.39,81.59,81.32,81.53,131874.0,81.2478,81.4475,81.1779,81.3876,131874.0
2022-10-18 14:30:00,81.53,81.54,81.05,81.13,144291.0,81.3876,81.3975,80.9084,80.9883,144291.0
2022-10-18 14:40:00,81.15,81.17,80.75,80.92,239512.0,81.0082,81.0282,80.6089,80.7786,239512.0
2022-10-18 14:50:00,80.92,81.08,80.81,81.04,232250.0,80.7786,80.9383,80.6688,80.8984,232250.0
2022-10-18 15:00:00,81.03,81.08,80.83,80.95,144785.0,80.8884,80.9383,80.6888,80.8086,144785.0
2022-10-18 15:10:00,80.95,81.02,80.61,80.82,211717.0,80.8086,80.8784,80.4692,80.6788,211717.0
2022-10-18 15:20:00,80.82,80.91,80.72,80.81,134933.0,80.6788,80.7686,80.579,80.6688,134933.0
2022-10-18 15:30:00,80.79,81.25,80.79,81.14,307557.0,80.6489,81.108,80.6489,80.9982,307557.0
2022-10-18 15:40:00,81.15,81.27,81.07,81.25,271215.0,81.0082,81.128,80.9284,81.108,271215.0
2022-10-18 15:50:00,81.25,81.42,80.9,81.13,568648.0,81.108,81.2778,80.7587,80.9883,568648.0
2022-10-19 09:30:00,80.15,80.5,79.76,79.89,712688.0,80.01,80.3594,79.6207,79.7504,712688.0
2022-10-19 09:40:00,79.88,80.02,78.97,79.05,510684.0,79.7404,79.8802,78.832,78.9119,510684.0
2022-10-19 09:50:00,79.05,79.62,78.93,79.11,537023.0,78.9119,79.4809,78.7921,78.9718,537023.0
2022-10-19 10:00:00,79.11,79.76,79.01,79.55,408389.0,78.9718,79.6207,78.872,79.411,408389.0
2022-10-19 10:10:00,79.56,79.83,79.22,79.73,213194.0,79.421,79.6905,79.0816,79.5907,213194.0
2022-10-19 10:20:00,79.73,79.97,79.54,79.84,248390.0,79.5907,79.8303,79.401,79.7005,248390.0
2022-10-19 10:30:00,79.86,79.89,79.33,79.61,185799.0,79.7205,79.7504,79.1914,79.4709,185799.0
2022-10-19 10:40:00,79.62,79.69,79.23,79.25,91870.0,79.4809,79.5508,79.0916,79.1115,91870.0
2022-10-19 10:50:00,79.27,79.27,78.77,78.91,168479.0,79.1315,79.1315,78.6324,78.7721,168479.0
2022-10-19 11:00:00,78.91,79.28,78.87,79.1,149572.0,78.7721,79.1415,78.7322,78.9618,149572.0
2022-10-19 11:10:00,79.1,79.22,78.88,78.98,132045.0,78.9618,79.0816,78.7422,78.842,132045.0
2022-10-19 11:20:00,78.98,79.06,78.85,79.02,109354.0,78.842,78.9219,78.7122,78.8819,109354.0
2022-10-19 11:30:00,79.02,79.21,78.71,78.78,153071.0,78.8819,79.0716,78.5725,78.6424,153071.0
2022-10-19 11:40:00,78.78,78.8,78.53,78.61,160226.0,78.6424,78.6623,78.3928,78.4727,160226.0
2022-10-19 11:50:00,78.62,78.65,78.41,78.43,212051.0,78.4826,78.5126,78.273,78.293,212051.0
2022-10-19 12:00:00,78.43,78.48,78.05,78.17,166909.0,78.293,78.3429,77.9136,78.0334,166909.0
2022-10-19 12:10:00,78.15,78.2,77.88,77.95,124998.0,78.0135,78.0634,77.7439,77.8138,124998.0
2022-10-19 12:20:00,77.94,77.94,77.56,77.63,168811.0,77.8038,77.8038,77.4245,77.4944,168811.0
2022-10-19 12:30:00,77.61,78.02,77.6,77.8,197181.0,77.4744,77.8837,77.4644,77.6641,197181.0
2022-10-19 12:40:00,77.79,77.8,77.47,77.51,153372.0,77.6541,77.6641,77.3347,77.3746,153372.0
2022-10-19 12:50:00,77.51,77.59,77.23,77.23,298415.0,77.3746,77.4544,77.0951,77.0951,298415.0
2022-10-19 13:00:00,77.23,77.4,77.05,77.32,338273.0,77.0951,77.2648,76.9154,77.1849,338273.0
2022-10-19 13:10:00,77.31,77.45,77.2,77.2,186231.0,77.1749,77.3147,77.0651,77.0651,186231.0
2022-10-19 13:20:00,77.2,77.48,77.17,77.26,172152.0,77.0651,77.3446,77.0352,77.125,172152.0
2022-10-19 13:30:00,77.26,77.54,77.26,77.35,197346.0,77.125,77.4045,77.125,77.2149,197346.0
2022-10-19 13:40:00,77.34,77.39,76.99,77.01,285828.0,77.2049,77.2548,76.8555,76.8755,285828.0
2022-10-19 13:50:00,77.0,77.06,76.77,76.98,266028.0,76.8655,76.9254,76.6359,76.8455,266028.0
2022-10-19 14:00:00,76.97,77.37,76.9,77.33,356220.0,76.8355,77.2348,76.7656,77.1949,356220.0
2022-10-19 14:10:00,77.33,77.52,77.3,77.41,205056.0,77.1949,77.3846,77.1649,77.2748,205056.0
2022-10-19 14:20:00,77.41,77.49,77.23,77.49,154740.0,77.2748,77.3546,77.0951,77.3546,154740.0
2022-10-19 14:30:00,77.48,77.56,77.14,77.14,148978.0,77.3446,77.4245,77.0052,77.0052,148978.0
2022-10-19 14:40:00,77.15,77.18,76.93,76.97,192776.0,77.0152,77.0452,76.7956,76.8355,192776.0
2022-10-19 14:50:00,76.98,77.13,76.92,77.11,136366.0,76.8455,76.9952,76.7856,76.9753,136366.0
2022-10-19 15:00:00,77.11,77.16,76.72,77.02,225177.0,76.9753,77.0252,76.586,76.8854,225177.0
2022-10-19 15:10:00,77.03,77.09,76.72,76.85,256323.0,76.8954,76.9553,76.586,76.7157,256323.0
2022-10-19 15:20:00,76.84,77.0,76.54,76.64,350281.0,76.7058,76.8655,76.4063,76.5061,350281.0
2022-10-19 15:30:00,76.64,76.8,76.57,76.78,492259.0,76.5061,76.6658,76.4362,76.6459,492259.0
2022-10-19 15:40:00,76.77,76.9,76.6,76.77,634147.0,76.6359,76.7656,76.4662,76.6359,634147.0
2022-10-19 15:50:00,76.76,77.17,76.58,77.16,1240993.0,76.6259,77.0352,76.4462,77.0252,1240993.0
2022-10-20 09:30:00,77.05,78.21,76.72,77.36,759873.0,76.9154,78.0734,76.586,77.2248,759873.0
2022-10-20 09:40:00,77.34,77.91,77.13,77.56,398561.0,77.2049,77.7739,76.9952,77.4245,398561.0
2022-10-20 09:50:00,77.57,78.15,77.3,77.38,353763.0,77.4345,78.0135,77.1649,77.2448,353763.0
2022-10-20 10:00:00,77.4,78.1,77.33,77.98,238475.0,77.2648,77.9636,77.1949,77.8438,238475.0
2022-10-20 10:10:00,77.96,78.9,77.93,78.72,503580.0,77.8238,78.7622,77.7938,78.5825,503580.0
2022-10-20 10:20:00,78.72,78.78,78.1,78.3,230295.0,78.5825,78.6424,77.9636,78.1632,230295.0
2022-10-20 10:30:00,78.3,78.41,77.76,78.11,152925.0,78.1632,78.273,77.6241,77.9735,152925.0
2022-10-20 10:40:00,78.13,78.7,77.91,78.6,195588.0,77.9935,78.5625,77.7739,78.4627,195588.0
2022-10-20 10:50:00,78.56,78.85,78.46,78.74,149221.0,78.4227,78.7122,78.3229,78.6024,149221.0
2022-10-20 11:00:00,78.73,78.84,78.56,78.68,107739.0,78.5925,78.7023,78.4227,78.5425,107739.0
2022-10-20 11:10:00,78.69,78.96,78.51,78.59,155019.0,78.5525,78.822,78.3728,78.4527,155019.0
2022-10-20 11:20:00,78.61,78.87,78.34,78.56,170102.0,78.4727,78.7322,78.2031,78.4227,170102.0
2022-10-20 11:30:00,78.57,78.8,78.47,78.7,105210.0,78.4327,78.6623,78.3329,78.5625,105210.0
2022-10-20 11:40:00,78.73,78.88,78.61,78.79,107282.0,78.5925,78.7422,78.4727,78.6523,107282.0
2022-10-20 11:50:00,78.78,78.81,78.32,78.32,59576.0,78.6424,78.6723,78.1832,78.1832,59576.0
2022-10-20 12:00:00,78.32,78.41,78.01,78.1,108959.0,78.1832,78.273,77.8737,77.9636,108959.0
2022-10-20 12:10:00,78.1,78.22,77.93,78.06,133811.0,77.9636,78.0833,77.7938,77.9236,133811.0
2022-10-20 12:20:00,78.03,78.03,77.7,77.78,114025.0,77.8937,77.8937,77.5643,77.6441,114025.0
2022-10-20 12:30:00,77.77,77.94,77.72,77.74,109841.0,77.6341,77.8038,77.5842,77.6042,109841.0
2022-10-20 12:40:00,77.74,77.96,77.45,77.67,127266.0,77.6042,77.8238,77.3147,77.5343,127266.0
2022-10-20 12:50:00,77.67,77.79,77.52,77.76,78428.0,77.5343,77.6541,77.3846,77.6241,78428.0
2022-10-20 13:00:00,77.77,77.8,77.43,77.57,163343.0,77.6341,77.6641,77.2947,77.4345,163343.0
2022-10-20 13:10:00,77.56,77.78,77.48,77.5,144900.0,77.4245,77.6441,77.3446,77.3646,144900.0
2022-10-20 13:20:00,77.46,77.7,77.41,77.43,182453.0,77.3247,77.5643,77.2748,77.2947,182453.0
2022-10-20 13:30:00,77.45,77.45,77.11,77.16,175739.0,77.3147,77.3147,76.9753,77.0252,175739.0
2022-10-20 13:40:00,77.15,77.17,76.78,76.79,157715.0,77.0152,77.0352,76.6459,76.6558,157715.0
2022-10-20 13:50:00,76.79,76.95,76.73,76.83,296845.0,76.6558,76.8156,76.5959,76.6958,296845.0
2022-10-20 14:00:00,76.83,76.92,76.69,76.71,76170.0,76.6958,76.7856,76.556,76.576,76170.0
2022-10-20 14:10:00,76.72,76.95,76.65,76.87,134108.0,76.586,76.8156,76.5161,76.7357,134108.0
2022-10-20 14:20:00,76.89,76.9,76.65,76.71,68942.0,76.7557,76.7656,76.5161,76.576,68942.0
2022-10-20 14:30:00,76.7,77.02,76.64,76.84,117574.0,76.566,76.8854,76.5061,76.7058,117574.0
2022-10-20 14:40:00,76.85,76.85,76.6,76.66,82435.0,76.7157,76.7157,76.4662,76.5261,82435.0
2022-10-20 14:50:00,76.68,76.9,76.58,76.67,206797.0,76.546,76.7656,76.4462,76.536,206797.0
2022-10-20 15:00:00,76.66,77.02,76.64,76.92,138256.0,76.5261,76.8854,76.5061,76.7856,138256.0
2022-10-20 15:10:00,76.92,76.98,76.71,76.73,90381.0,76.7856,76.8455,76.576,76.5959,90381.0
2022-10-20 15:20:00,76.73,76.77,76.54,76.58,185991.0,76.5959,76.6359,76.4063,76.4462,185991.0
2022-10-20 15:30:00,76.58,76.75,76.48,76.5,228572.0,76.4462,76.6159,76.3464,76.3663,228572.0
2022-10-20 15:40:00,76.5,76.62,76.41,76.52,293284.0,76.3663,76.4861,76.2765,76.3863,293284.0
2022-10-20 15:50:00,76.53,76.91,76.52,76.7,427671.0,76.3963,76.7756,76.3863,76.566,427671.0
2022-10-21 09:30:00,77.23,77.27,76.07,76.74,459438.0,77.0951,77.135,75.9371,76.6059,459438.0
2022-10-21 09:40:00,76.78,77.23,76.4,76.82,278755.0,76.6459,77.0951,76.2665,76.6858,278755.0
2022-10-21 09:50:00,76.87,77.64,76.61,77.62,322782.0,76.7357,77.5044,76.4762,77.4844,322782.0
2022-10-21 10:00:00,77.62,78.11,77.59,77.95,281422.0,77.4844,77.9735,77.4544,77.8138,281422.0
2022-10-21 10:10:00,77.97,78.04,77.55,77.69,164005.0,77.8338,77.9037,77.4145,77.5543,164005.0
2022-10-21 10:20:00,77.7,77.86,77.0,77.02,131301.0,77.5643,77.724,76.8655,76.8854,131301.0
2022-10-21 10:30:00,77.03,77.16,76.58,76.67,148180.0,76.8954,77.0252,76.4462,76.536,148180.0
2022-10-21 10:40:00,76.69,77.5,76.69,77.48,230625.0,76.556,77.3646,76.556,77.3446,230625.0
2022-10-21 10:50:00,77.48,77.52,76.91,76.95,167727.0,77.3446,77.3846,76.7756,76.8156,167727.0
2022-10-21 11:00:00,77.0,77.28,76.7,77.23,102351.0,76.8655,77.145,76.566,77.0951,102351.0
2022-10-21 11:10:00,77.19,77.36,77.09,77.12,110003.0,77.0551,77.2248,76.9553,76.9853,110003.0
2022-10-21 11:20:00,77.13,77.53,77.03,77.46,166908.0,76.9952,77.3945,76.8954,77.3247,166908.0
2022-10-21 11:30:00,77.49,77.82,77.42,77.52,147457.0,77.3546,77.684,77.2847,77.3846,147457.0
2022-10-21 11:40:00,77.53,78.02,77.48,77.99,188300.0,77.3945,77.8837,77.3446,77.8537,188300.0
2022-10-21 11:50:00,77.99,78.01,77.64,77.88,130972.0,77.8537,77.8737,77.5044,77.7439,130972.0
2022-10-21 12:00:00,77.9,78.14,77.74,77.93,198315.0,77.7639,78.0035,77.6042,77.7938,198315.0
2022-10-21 12:10:00,77.94,78.12,77.65,77.97,173552.0,77.8038,77.9835,77.5143,77.8338,173552.0
2022-10-21 12:20:00,77.98,78.23,77.87,77.94,197228.0,77.8438,78.0933,77.734,77.8038,197228.0
2022-10-21 12:30:00,77.95,78.23,77.81,78.01,122426.0,77.8138,78.0933,77.6741,77.8737,122426.0
2022-10-21 12:40:00,78.02,78.54,78.02,78.52,224596.0,77.8837,78.4028,77.8837,78.3828,224596.0
2022-10-21 12:50:00,78.55,78.7,78.28,78.31,231201.0,78.4128,78.5625,78.1432,78.1732,231201.0
2022-10-21 13:00:00,78.33,78.62,78.32,78.44,92371.0,78.1931,78.4826,78.1832,78.303,92371.0
2022-10-21 13:10:00,78.43,78.55,78.32,78.45,62908.0,78.293,78.4128,78.1832,78.3129,62908.0
2022-10-21 13:20:00,78.45,78.54,78.19,78.35,95174.0,78.3129,78.4028,78.0534,78.2131,95174.0
2022-10-21 13:30:00,78.37,78.53,78.24,78.3,81099.0,78.2331,78.3928,78.1033,78.1632,81099.0
2022-10-21 13:40:00,78.32,78.72,78.32,78.7,271747.0,78.1832,78.5825,78.1832,78.5625,271747.0
2022-10-21 13:50:00,78.72,78.83,78.65,78.72,229804.0,78.5825,78.6923,78.5126,78.5825,229804.0
2022-10-21 14:00:00,78.7,78.77,78.59,78.74,135287.0,78.5625,78.6324,78.4527,78.6024,135287.0
2022-10-21 14:10:00,78.75,78.75,78.27,78.36,114597.0,78.6124,78.6124,78.1333,78.2231,114597.0
2022-10-21 14:20:00,78.35,78.43,78.16,78.27,66777.0,78.2131,78.293,78.0234,78.1333,66777.0
2022-10-21 14:30:00,78.27,78.38,78.22,78.3,82173.0,78.1333,78.2431,78.0833,78.1632,82173.0
2022-10-21 14:40:00,78.31,78.35,78.18,78.22,72731.0,78.1732,78.2131,78.0434,78.0833,72731.0
2022-10-21 14:50:00,78.25,78.26,78.02,78.1,115678.0,78.1133,78.1233,77.8837,77.9636,115678.0
2022-10-21 15:00:00,78.11,78.13,77.93,78.11,112429.0,77.9735,77.9935,77.7938,77.9735,112429.0
2022-10-21 15:10:00,78.12,78.5,78.09,78.47,130929.0,77.9835,78.3629,77.9536,78.3329,130929.0
2022-10-21 15:20:00,78.47,78.66,78.43,78.65,87831.0,78.3329,78.5226,78.293,78.5126,87831.0
2022-10-21 15:30:00,78.65,78.87,78.61,78.73,248515.0,78.5126,78.7322,78.4727,78.5925,248515.0
2022-10-21 15:40:00,78.73,78.75,78.61,78.7,266035.0,78.5925,78.6124,78.4727,78.5625,266035.0
2022-10-21 15:50:00,78.7,78.99,78.67,78.87,821972.0,78.5625,78.852,78.5326,78.7322,821972.0
2022-10-24 09:30:00,79.23,79.48,77.62,78.3,627962.0,79.0916,79.3411,77.4844,78.1632,627962.0
2022-10-24 09:40:00,78.28,78.34,77.44,77.75,357243.0,78.1432,78.2031,77.3047,77.6142,357243.0
2022-10-24 09:50:00,77.73,78.69,77.62,78.34,253462.0,77.5942,78.5525,77.4844,78.2031,253462.0
2022-10-24 10:00:00,78.37,78.37,77.28,77.31,384940.0,78.2331,78.2331,77.145,77.1749,384940.0
2022-10-24 10:10:00,77.31,77.56,77.09,77.4,249761.0,77.1749,77.4245,76.9553,77.2648,249761.0
2022-10-24 10:20:00,77.39,77.39,76.66,76.86,225172.0,77.2548,77.2548,76.5261,76.7257,225172.0
2022-10-24 10:30:00,76.86,77.65,76.75,77.57,256433.0,76.7257,77.5143,76.6159,77.4345,256433.0
2022-10-24 10:40:00,77.6,77.78,77.38,77.61,146797.0,77.4644,77.6441,77.2448,77.4744,146797.0
2022-10-24 10:50:00,77.61,78.04,77.56,77.78,191981.0,77.4744,77.9037,77.4245,77.6441,191981.0
2022-10-24 11:00:00,77.78,78.0,77.59,77.66,108823.0,77.6441,77.8637,77.4544,77.5243,108823.0
2022-10-24 11:10:00,77.65,77.97,77.22,77.41,139557.0,77.5143,77.8338,77.0851,77.2748,139557.0
2022-10-24 11:20:00,77.43,77.85,77.43,77.79,95499.0,77.2947,77.714,77.2947,77.6541,95499.0
2022-10-24 11:30:00,77.77,77.98,77.69,77.87,134938.0,77.6341,77.8438,77.5543,77.734,134938.0
2022-10-24 11:40:00,77.87,78.0,77.62,78.0,141446.0,77.734,77.8637,77.4844,77.8637,141446.0
2022-10-24 11:50:00,78.01,78.6,78.01,78.55,167081.0,77.8737,78.4627,77.8737,78.4128,167081.0
2022-10-24 12:00:00,78.55,78.64,78.3,78.6,143179.0,78.4128,78.5026,78.1632,78.4627,143179.0
2022-10-24 12:10:00,78.59,78.94,78.59,78.88,113599.0,78.4527,78.8021,78.4527,78.7422,113599.0
2022-10-24 12:20:00,78.89,79.01,78.58,78.61,113773.0,78.7522,78.872,78.4427,78.4727,113773.0
2022-10-24 12:30:00,78.62,78.67,78.39,78.4,84993.0,78.4826,78.5326,78.253,78.263,84993.0
2022-10-24 12:40:00,78.42,78.53,78.26,78.45,63923.0,78.283,78.3928,78.1233,78.3129,63923.0
2022-10-24 12:50:00,78.45,78.54,78.34,78.36,68634.0,78.3129,78.4028,78.2031,78.2231,68634.0
2022-10-24 13:00:00,78.37,78.62,78.22,78.59,64141.0,78.2331,78.4826,78.0833,78.4527,64141.0
2022-10-24 13:10:00,78.59,78.59,78.27,78.3,68943.0,78.4527,78.4527,78.1333,78.1632,68943.0
2022-10-24 13:20:00,78.31,78.31,77.99,78.01,89665.0,78.1732,78.1732,77.8537,77.8737,89665.0
2022-10-24 13:30:00,78.0,78.07,77.72,77.78,76772.0,77.8637,77.9336,77.5842,77.6441,76772.0
2022-10-24 13:40:00,77.77,77.92,77.76,77.87,72460.0,77.6341,77.7839,77.6241,77.734,72460.0
2022-10-24 13:50:00,77.87,77.96,77.78,77.85,52999.0,77.734,77.8238,77.6441,77.714,52999.0
2022-10-24 14:00:00,77.85,78.15,77.81,78.01,86987.0,77.714,78.0135,77.6741,77.8737,86987.0
2022-10-24 14:10:00,78.03,78.05,77.89,77.92,81716.0,77.8937,77.9136,77.7539,77.7839,81716.0
2022-10-24 14:20:00,77.91,77.99,77.84,77.94,75270.0,77.7739,77.8537,77.704,77.8038,75270.0
2022-10-24 14:30:00,77.93,77.99,77.89,77.93,49964.0,77.7938,77.8537,77.7539,77.7938,49964.0
2022-10-24 14:40:00,77.92,77.97,77.71,77.96,130764.0,77.7839,77.8338,77.5742,77.8238,130764.0
2022-10-24 14:50:00,77.96,78.22,77.9,78.16,110687.0,77.8238,78.0833,77.7639,78.0234,110687.0
2022-10-24 15:00:00,78.18,78.33,78.15,78.16,132145.0,78.0434,78.1931,78.0135,78.0234,132145.0
2022-10-24 15:10:00,78.16,78.45,78.16,78.44,121246.0,78.0234,78.3129,78.0234,78.303,121246.0
2022-10-24 15:20:00,78.44,78.5,78.31,78.45,111085.0,78.303,78.3629,78.1732,78.3129,111085.0
2022-10-24 15:30:00,78.45,78.69,78.41,78.5,188643.0,78.3129,78.5525,78.273,78.3629,188643.0
2022-10-24 15:40:00,78.5,78.61,78.43,78.43,182029.0,78.3629,78.4727,78.293,78.293,182029.0
2022-10-24 15:50:00,78.44,78.72,78.43,78.47,403794.0,78.303,78.5825,78.293,78.3329,403794.0
2022-10-25 09:30:00,78.81,79.87,78.77,79.66,649053.0,78.6723,79.7305,78.6324,79.5208,649053.0
2022-10-25 09:40:00,79.65,80.57,79.52,80.55,573357.0,79.5108,80.4292,79.3811,80.4093,573357.0
2022-10-25 09:50:00,80.57,80.89,80.36,80.63,516716.0,80.4292,80.7487,80.2196,80.4891,516716.0
2022-10-25 10:00:00,80.63,81.17,80.44,81.16,432598.0,80.4891,81.0282,80.2995,81.0182,432598.0
2022-10-25 10:10:00,81.16,81.33,80.76,80.89,390991.0,81.0182,81.1879,80.6189,80.7487,390991.0
2022-10-25 10:20:00,80.91,81.23,80.87,81.03,181846.0,80.7686,81.0881,80.7287,80.8884,181846.0
2022-10-25 10:30:00,81.03,81.14,80.45,80.46,147318.0,80.8884,80.9982,80.3094,80.3194,147318.0
2022-10-25 10:40:00,80.47,80.55,80.13,80.51,348518.0,80.3294,80.4093,79.99,80.3693,348518.0
2022-10-25 10:50:00,80.52,80.82,80.43,80.65,302799.0,80.3793,80.6788,80.2895,80.5091,302799.0
2022-10-25 11:00:00,80.65,81.09,80.61,81.06,134185.0,80.5091,80.9483,80.4692,80.9184,134185.0
2022-10-25 11:10:00,81.06,81.09,80.85,80.97,112049.0,80.9184,80.9483,80.7087,80.8285,112049.0
2022-10-25 11:20:00,80.96,80.98,80.69,80.74,100456.0,80.8186,80.8385,80.549,80.5989,100456.0
2022-10-25 11:30:00,80.73,81.01,80.5,80.98,177852.0,80.589,80.8685,80.3594,80.8385,177852.0
2022-10-25 11:40:00,80.97,81.05,80.86,81.0,104319.0,80.8285,80.9084,80.7187,80.8585,104319.0
2022-10-25 11:50:00,81.0,81.04,80.78,80.78,85131.0,80.8585,80.8984,80.6389,80.6389,85131.0
2022-10-25 12:00:00,80.79,80.85,80.64,80.64,213084.0,80.6489,80.7087,80.4991,80.4991,213084.0
2022-10-25 12:10:00,80.65,80.83,80.61,80.83,105833.0,80.5091,80.6888,80.4692,80.6888,105833.0
2022-10-25 12:20:00,80.83,80.91,80.65,80.7,147835.0,80.6888,80.7686,80.5091,80.559,147835.0
2022-10-25 12:30:00,80.69,80.76,80.51,80.63,83415.0,80.549,80.6189,80.3693,80.4891,83415.0
2022-10-25 12:40:00,80.61,80.63,80.4,80.43,117580.0,80.4692,80.4891,80.2595,80.2895,117580.0
2022-10-25 12:50:00,80.44,80.62,80.36,80.45,80669.0,80.2995,80.4791,80.2196,80.3094,80669.0
2022-10-25 13:00:00,80.46,80.72,80.46,80.58,111813.0,80.3194,80.579,80.3194,80.4392,111813.0
2022-10-25 13:10:00,80.58,80.65,80.28,80.45,86946.0,80.4392,80.5091,80.1397,80.3094,86946.0
2022-10-25 13:20:00,80.45,80.49,80.22,80.32,92393.0,80.3094,80.3494,80.0798,80.1797,92393.0
2022-10-25 13:30:00,80.33,80.53,80.32,80.39,142594.0,80.1897,80.3893,80.1797,80.2496,142594.0
2022-10-25 13:40:00,80.4,80.48,80.32,80.45,49037.0,80.2595,80.3394,80.1797,80.3094,49037.0
2022-10-25 13:50:00,80.45,80.54,80.35,80.51,78552.0,80.3094,80.3993,80.2096,80.3693,78552.0
2022-10-25 14:00:00,80.51,80.81,80.5,80.81,114293.0,80.3693,80.6688,80.3594,80.6688,114293.0
2022-10-25 14:10:00,80.81,80.86,80.45,80.56,168547.0,80.6688,80.7187,80.3094,80.4193,168547.0
2022-10-25 14:20:00,80.55,80.66,80.52,80.65,68000.0,80.4093,80.5191,80.3793,80.5091,68000.0
2022-10-25 14:30:00,80.67,80.91,80.63,80.85,118796.0,80.5291,80.7686,80.4891,80.7087,118796.0
2022-10-25 14:40:00,80.85,80.92,80.74,80.79,148153.0,80.7087,80.7786,80.5989,80.6489,148153.0
2022-10-25 14:50:00,80.77,80.83,80.64,80.65,110981.0,80.6289,80.6888,80.4991,80.5091,110981.0
2022-10-25 15:00:00,80.66,80.9,80.6,80.89,141261.0,80.5191,80.7587,80.4592,80.7487,141261.0
2022-10-25 15:10:00,80.89,81.0,80.8,80.95,164193.0,80.7487,80.8585,80.6588,80.8086,164193.0
2022-10-25 15:20:00,80.95,81.1,80.78,81.06,299304.0,80.8086,80.9583,80.6389,80.9184,299304.0
2022-10-25 15:30:00,81.06,81.08,80.85,80.97,211794.0,80.9184,80.9383,80.7087,80.8285,211794.0
2022-10-25 15:40:00,80.96,80.99,80.8,80.9,408007.0,80.8186,80.8485,80.6588,80.7587,408007.0
2022-10-25 15:50:00,80.89,81.1,80.51,80.58,586892.0,80.7487,80.9583,80.3693,80.4392,586892.0
2022-10-26 09:30:00,80.75,82.0,80.6,81.98,575911.0,80.6089,81.8567,80.4592,81.8368,575911.0
2022-10-26 09:40:00,81.98,82.24,81.48,82.22,415213.0,81.8368,82.0963,81.3376,82.0764,415213.0
2022-10-26 09:50:00,82.22,82.44,81.89,81.96,423049.0,82.0764,82.296,81.7469,81.8168,423049.0
2022-10-26 10:00:00,81.97,82.78,81.97,82.73,425583.0,81.8268,82.6354,81.8268,82.5855,425583.0
2022-10-26 10:10:00,82.74,82.98,82.51,82.88,292364.0,82.5954,82.835,82.3658,82.7352,292364.0
2022-10-26 10:20:00,82.88,82.95,82.58,82.84,209242.0,82.7352,82.8051,82.4357,82.6953,209242.0
2022-10-26 10:30:00,82.85,83.14,82.7,83.07,265788.0,82.7053,82.9947,82.5555,82.9249,265788.0
2022-10-26 10:40:00,83.08,83.61,82.97,83.58,345302.0,82.9349,83.4639,82.825,83.434,345302.0
2022-10-26 10:50:00,83.59,83.59,83.2,83.22,216092.0,83.444,83.444,83.0546,83.0746,216092.0
2022-10-26 11:00:00,83.27,83.82,83.27,83.77,240607.0,83.1245,83.6736,83.1245,83.6236,240607.0
2022-10-26 11:10:00,83.78,84.02,83.74,83.98,255550.0,83.6336,83.8732,83.5937,83.8333,255550.0
2022-10-26 11:20:00,83.98,84.24,83.96,84.04,202677.0,83.8333,84.0928,83.8133,83.8932,202677.0
2022-10-26 11:30:00,84.04,84.08,83.93,84.02,241810.0,83.8932,83.9331,83.7834,83.8732,241810.0
2022-10-26 11:40:00,84.01,84.1,83.56,83.71,232880.0,83.8632,83.9531,83.414,83.5638,232880.0
2022-10-26 11:50:00,83.72,83.73,83.46,83.65,167396.0,83.5737,83.5837,83.3142,83.5039,167396.0
2022-10-26 12:00:00,83.65,83.84,83.42,83.47,191254.0,83.5039,83.6935,83.2743,83.3242,191254.0
2022-10-26 12:10:00,83.45,83.62,83.2,83.41,146097.0,83.3042,83.4739,83.0546,83.2643,146097.0
2022-10-26 12:20:00,83.41,83.55,83.24,83.3,141621.0,83.2643,83.404,83.0946,83.1545,141621.0
2022-10-26 12:30:00,83.29,83.57,83.15,83.18,150636.0,83.1445,83.424,83.0047,83.0347,150636.0
2022-10-26 12:40:00,83.19,83.22,82.76,82.76,127576.0,83.0447,83.0746,82.6154,82.6154,127576.0
2022-10-26 12:50:00,82.75,82.9,82.56,82.7,276679.0,82.6054,82.7552,82.4158,82.5555,276679.0
2022-10-26 13:00:00,82.67,82.67,82.27,82.3,362172.0,82.5256,82.5256,82.1263,82.1562,362172.0
2022-10-26 13:10:00,82.29,82.51,82.21,82.5,147303.0,82.1462,82.3658,82.0664,82.3559,147303.0
2022-10-26 13:20:00,82.5,82.51,82.06,82.08,194456.0,82.3559,82.3658,81.9166,81.9366,194456.0
2022-10-26 13:30:00,82.08,82.19,81.92,82.18,189965.0,81.9366,82.0464,81.7769,82.0364,189965.0
2022-10-26 13:40:00,82.18,82.44,82.14,82.24,159429.0,82.0364,82.296,81.9965,82.0963,159429.0
2022-10-26 13:50:00,82.22,82.47,82.22,82.44,131278.0,82.0764,82.3259,82.0764,82.296,131278.0
2022-10-26 14:00:00,82.44,82.52,82.34,82.37,93900.0,82.296,82.3758,82.1961,82.2261,93900.0
2022-10-26 14:10:00,82.36,82.46,82.16,82.24,108908.0,82.2161,82.3159,82.0165,82.0963,108908.0
2022-10-26 14:20:00,82.24,82.25,82.03,82.1,102945.0,82.0963,82.1063,81.8867,81.9566,102945.0
2022-10-26 14:30:00,82.09,82.19,81.94,82.08,134029.0,81.9466,82.0464,81.7968,81.9366,134029.0
2022-10-26 14:40:00,82.09,82.1,81.51,81.63,188199.0,81.9466,81.9566,81.3676,81.4874,188199.0
2022-10-26 14:50:00,81.61,81.64,81.32,81.52,348294.0,81.4674,81.4974,81.1779,81.3776,348294.0
2022-10-26 15:00:00,81.5,81.51,81.04,81.3,442988.0,81.3576,81.3676,80.8984,81.158,442988.0
2022-10-26 15:10:00,81.29,81.79,81.1,81.77,249412.0,81.148,81.6471,80.9583,81.6271,249412.0
2022-10-26 15:20:00,81.77,81.83,81.56,81.82,175229.0,81.6271,81.687,81.4175,81.6771,175229.0
2022-10-26 15:30:00,81.83,82.23,81.8,82.15,217158.0,81.687,82.0863,81.6571,82.0065,217158.0
2022-10-26 15:40:00,82.16,82.37,82.11,82.26,332071.0,82.0165,82.2261,81.9665,82.1163,332071.0
2022-10-26 15:50:00,82.26,82.34,81.89,81.92,725253.0,82.1163,82.1961,81.7469,81.7769,725253.0
2022-10-27 09:30:00,82.89,83.32,81.9,82.13,533443.0,82.7452,83.1744,81.7569,81.9865,533443.0
2022-10-27 09:40:00,82.13,82.64,81.65,81.67,273596.0,81.9865,82.4956,81.5073,81.5273,273596.0
2022-10-27 09:50:00,81.66,81.76,80.84,81.07,352952.0,81.5173,81.6172,80.6988,80.9284,352952.0
2022-10-27 10:00:00,81.04,81.26,80.77,81.19,275483.0,80.8984,81.118,80.6289,81.0482,275483.0
2022-10-27 10:10:00,81.19,82.25,80.96,81.91,385741.0,81.0482,82.1063,80.8186,81.7669,385741.0
2022-10-27 10:20:00,81.97,82.23,81.73,81.86,202799.0,81.8268,82.0863,81.5872,81.717,202799.0
2022-10-27 10:30:00,81.87,82.09,81.36,81.43,195391.0,81.727,81.9466,81.2179,81.2877,195391.0
2022-10-27 10:40:00,81.42,81.42,80.8,81.03,173858.0,81.2778,81.2778,80.6588,80.8884,173858.0
2022-10-27 10:50:00,81.05,81.33,80.65,80.67,191967.0,80.9084,81.1879,80.5091,80.5291,191967.0
2022-10-27 11:00:00,80.66,81.46,80.58,81.35,115346.0,80.5191,81.3177,80.4392,81.2079,115346.0
2022-10-27 11:10:00,81.34,81.57,80.9,81.05,106815.0,81.1979,81.4275,80.7587,80.9084,106815.0
2022-10-27 11:20:00,81.04,81.74,81.02,81.69,110345.0,80.8984,81.5972,80.8784,81.5473,110345.0
2022-10-27 11:30:00,81.68,81.98,81.34,81.4,184988.0,81.5373,81.8368,81.1979,81.2578,184988.0
2022-10-27 11:40:00,81.39,81.51,81.22,81.45,83438.0,81.2478,81.3676,81.0781,81.3077,83438.0
2022-10-27 11:50:00,81.45,81.55,81.21,81.37,105806.0,81.3077,81.4075,81.0681,81.2278,105806.0
2022-10-27 12:00:00,81.37,81.76,81.27,81.34,115420.0,81.2278,81.6172,81.128,81.1979,115420.0
2022-10-27 12:10:00,81.36,81.79,81.32,81.59,103002.0,81.2179,81.6471,81.1779,81.4475,103002.0
2022-10-27 12:20:00,81.57,81.77,81.36,81.37,71431.0,81.4275,81.6271,81.2179,81.2278,71431.0
2022-10-27 12:30:00,81.36,81.85,81.36,81.69,69321.0,81.2179,81.707,81.2179,81.5473,69321.0
2022-10-27 12:40:00,81.7,81.84,81.65,81.81,70067.0,81.5573,81.697,81.5073,81.6671,70067.0
2022-10-27 12:50:00,81.81,81.94,81.65,81.7,73725.0,81.6671,81.7968,81.5073,81.5573,73725.0
2022-10-27 13:00:00,81.73,81.93,81.5,81.93,126592.0,81.5872,81.7869,81.3576,81.7869,126592.0
2022-10-27 13:10:00,81.92,81.96,81.7,81.9,149276.0,81.7769,81.8168,81.5573,81.7569,149276.0
2022-10-27 13:20:00,81.89,82.01,81.63,81.63,65268.0,81.7469,81.8667,81.4874,81.4874,65268.0
2022-10-27 13:30:00,81.64,81.82,81.59,81.73,81126.0,81.4974,81.6771,81.4475,81.5872,81126.0
2022-10-27 13:40:00,81.73,81.85,81.71,81.76,54401.0,81.5872,81.707,81.5672,81.6172,54401.0
2022-10-27 13:50:00,81.75,81.76,81.58,81.63,37633.0,81.6072,81.6172,81.4375,81.4874,37633.0
2022-10-27 14:00:00,81.63,81.71,81.51,81.52,86943.0,81.4874,81.5672,81.3676,81.3776,86943.0
2022-10-27 14:10:00,81.52,81.53,81.27,81.48,119893.0,81.3776,81.3876,81.128,81.3376,119893.0
2022-10-27 14:20:00,81.47,81.65,81.44,81.6,106365.0,81.3277,81.5073,81.2977,81.4574,106365.0
2022-10-27 14:30:00,81.59,81.62,81.41,81.43,74229.0,81.4475,81.4774,81.2678,81.2877,74229.0
2022-10-27 14:40:00,81.4,81.42,81.28,81.3,49693.0,81.2578,81.2778,81.138,81.158,49693.0
2022-10-27 14:50:00,81.31,81.34,80.86,80.9,103740.0,81.1679,81.1979,80.7187,80.7587,103740.0
2022-10-27 15:00:00,80.9,81.12,80.59,80.59,169971.0,80.7587,80.9783,80.4492,80.4492,169971.0
2022-10-27 15:10:00,80.6,80.94,80.6,80.86,191492.0,80.4592,80.7986,80.4592,80.7187,191492.0
2022-10-27 15:20:00,80.84,81.15,80.8,81.08,155581.0,80.6988,81.0082,80.6588,80.9383,155581.0
2022-10-27 15:30:00,81.1,81.25,81.01,81.09,182086.0,80.9583,81.108,80.8685,80.9483,182086.0
2022-10-27 15:40:00,81.09,81.17,80.93,81.14,182630.0,80.9483,81.0282,80.7886,80.9982,182630.0
2022-10-27 15:50:00,81.15,81.15,80.85,80.93,512027.0,81.0082,81.0082,80.7087,80.7886,512027.0
2022-10-28 09:30:00,81.34,81.42,80.48,81.3,528102.0,81.1979,81.2778,80.3394,81.158,528102.0
2022-10-28 09:40:00,81.32,81.66,80.98,81.0,300837.0,81.1779,81.5173,80.8385,80.8585,300837.0
2022-10-28 09:50:00,80.98,81.7,80.89,81.32,187781.0,80.8385,81.5573,80.7487,81.1779,187781.0
2022-10-28 10:00:00,81.35,81.69,81.12,81.6,272100.0,81.2079,81.5473,80.9783,81.4574,272100.0
2022-10-28 10:10:00,81.6,81.71,80.83,81.13,168374.0,81.4574,81.5672,80.6888,80.9883,168374.0
2022-10-28 10:20:00,81.12,81.13,80.69,80.88,351920.0,80.9783,80.9883,80.549,80.7387,351920.0
2022-10-28 10:30:00,80.88,81.06,80.47,80.82,156840.0,80.7387,80.9184,80.3294,80.6788,156840.0
2022-10-28 10:40:00,80.84,81.65,80.75,81.63,324015.0,80.6988,81.5073,80.6089,81.4874,324015.0
2022-10-28 10:50:00,81.62,81.73,81.5,81.57,442611.0,81.4774,81.5872,81.3576,81.4275,442611.0
2022-10-28 11:00:00,81.58,81.7,81.19,81.47,187447.0,81.4375,81.5573,81.0482,81.3277,187447.0
2022-10-28 11:10:00,81.47,81.63,81.38,81.56,138846.0,81.3277,81.4874,81.2378,81.4175,138846.0
2022-10-28 11:20:00,81.57,81.82,81.56,81.75,190277.0,81.4275,81.6771,81.4175,81.6072,190277.0
2022-10-28 11:30:00,81.76,82.12,81.76,81.86,249460.0,81.6172,81.9765,81.6172,81.717,249460.0
2022-10-28 11:40:00,81.86,82.0,81.76,81.99,127576.0,81.717,81.8567,81.6172,81.8468,127576.0
2022-10-28 11:50:00,81.99,82.24,81.93,81.95,159619.0,81.8468,82.0963,81.7869,81.8068,159619.0
2022-10-28 12:00:00,81.95,82.1,81.82,81.85,158003.0,81.8068,81.9566,81.6771,81.707,158003.0
2022-10-28 12:10:00,81.84,82.14,81.82,82.1,94373.0,81.697,81.9965,81.6771,81.9566,94373.0
2022-10-28 12:20:00,82.1,82.43,82.1,82.41,98491.0,81.9566,82.286,81.9566,82.266,98491.0
2022-10-28 12:30:00,82.42,82.66,82.37,82.51,111654.0,82.276,82.5156,82.2261,82.3658,111654.0
2022-10-28 12:40:00,82.5,82.58,82.3,82.45,134948.0,82.3559,82.4357,82.1562,82.306,134948.0
2022-10-28 12:50:00,82.44,82.62,82.44,82.49,64140.0,82.296,82.4757,82.296,82.3459,64140.0
2022-10-28 13:00:00,82.51,82.85,82.5,82.84,226188.0,82.3658,82.7053,82.3559,82.6953,226188.0
2022-10-28 13:10:00,82.84,83.08,82.8,82.95,231623.0,82.6953,82.9349,82.6553,82.8051,231623.0
2022-10-28 13:20:00,82.95,83.02,82.77,82.79,164623.0,82.8051,82.875,82.6254,82.6454,164623.0
2022-10-28 13:30:00,82.8,82.83,82.66,82.68,106089.0,82.6553,82.6853,82.5156,82.5355,106089.0
2022-10-28 13:40:00,82.67,82.77,82.52,82.7,67138.0,82.5256,82.6254,82.3758,82.5555,67138.0
2022-10-28 13:50:00,82.72,82.77,82.47,82.49,42365.0,82.5755,82.6254,82.3259,82.3459,42365.0
2022-10-28 14:00:00,82.49,82.58,82.44,82.51,140466.0,82.3459,82.4357,82.296,82.3658,140466.0
2022-10-28 14:10:00,82.51,82.72,82.42,82.64,70186.0,82.3658,82.5755,82.276,82.4956,70186.0
2022-10-28 14:20:00,82.66,82.76,82.55,82.58,79852.0,82.5156,82.6154,82.4058,82.4357,79852.0
2022-10-28 14:30:00,82.57,82.75,82.54,82.74,98248.0,82.4257,82.6054,82.3958,82.5954,98248.0
2022-10-28 14:40:00,82.74,82.95,82.72,82.84,138860.0,82.5954,82.8051,82.5755,82.6953,138860.0
2022-10-28 14:50:00,82.85,83.01,82.84,83.0,144703.0,82.7053,82.865,82.6953,82.855,144703.0
2022-10-28 15:00:00,82.99,83.09,82.82,83.02,123037.0,82.845,82.9448,82.6753,82.875,123037.0
2022-10-28 15:10:00,83.03,83.21,83.03,83.19,118679.0,82.8849,83.0646,82.8849,83.0447,118679.0
2022-10-28 15:20:00,83.19,83.38,83.11,83.27,257735.0,83.0447,83.2343,82.9648,83.1245,257735.0
2022-10-28 15:30:00,83.26,83.56,83.22,83.56,353813.0,83.1145,83.414,83.0746,83.414,353813.0
2022-10-28 15:40:00,83.55,83.68,83.44,83.67,439343.0,83.404,83.5338,83.2942,83.5238,439343.0
2022-10-28 15:50:00,83.68,83.92,83.68,83.74,764676.0,83.5338,83.7734,83.5338,83.5937,764676.0
2022-10-31 09:30:00,83.36,83.88,82.74,83.26,862494.0,83.2144,83.7335,82.5954,83.1145,862494.0
2022-10-31 09:40:00,83.23,83.36,82.46,82.6,438304.0,83.0846,83.2144,82.3159,82.4557,438304.0
2022-10-31 09:50:00,82.6,82.8,82.39,82.46,287778.0,82.4557,82.6553,82.2461,82.3159,287778.0
2022-10-31 10:00:00,82.45,83.09,82.36,82.84,289591.0,82.306,82.9448,82.2161,82.6953,289591.0
2022-10-31 10:10:00,82.83,83.42,82.72,83.13,228139.0,82.6853,83.2743,82.5755,82.9848,228139.0
2022-10-31 10:20:00,83.14,83.2,82.49,82.64,182335.0,82.9947,83.0546,82.3459,82.4956,182335.0
2022-10-31 10:30:00,82.62,82.62,82.08,82.48,339166.0,82.4757,82.4757,81.9366,82.3359,339166.0
2022-10-31 10:40:00,82.48,82.8,82.44,82.51,159760.0,82.3359,82.6553,82.296,82.3658,159760.0
2022-10-31 10:50:00,82.53,82.75,82.48,82.53,156890.0,82.3858,82.6054,82.3359,82.3858,156890.0
2022-10-31 11:00:00,82.52,82.68,82.37,82.53,168716.0,82.3758,82.5355,82.2261,82.3858,168716.0
2022-10-31 11:10:00,82.54,82.79,82.51,82.72,172099.0,82.3958,82.6454,82.3658,82.5755,172099.0
2022-10-31 11:20:00,82.72,83.07,82.57,83.02,209689.0,82.5755,82.9249,82.4257,82.875,209689.0
2022-10-31 11:30:00,83.02,83.4,82.99,83.34,193918.0,82.875,83.2543,82.845,83.1944,193918.0
2022-10-31 11:40:00,83.36,83.53,83.16,83.23,263056.0,83.2144,83.3841,83.0147,83.0846,263056.0
2022-10-31 11:50:00,83.21,83.46,82.84,82.91,232355.0,83.0646,83.3142,82.6953,82.7651,232355.0
2022-10-31 12:00:00,82.93,82.99,82.75,82.78,119163.0,82.7851,82.845,82.6054,82.6354,119163.0
2022-10-31 12:10:00,82.78,83.29,82.77,83.21,147105.0,82.6354,83.1445,82.6254,83.0646,147105.0
2022-10-31 12:20:00,83.22,83.32,82.95,82.99,93197.0,83.0746,83.1744,82.8051,82.845,93197.0
2022-10-31 12:30:00,82.98,82.99,82.68,82.8,92943.0,82.835,82.845,82.5355,82.6553,92943.0
2022-10-31 12:40:00,82.8,82.89,82.62,82.64,80579.0,82.6553,82.7452,82.4757,82.4956,80579.0
2022-10-31 12:50:00,82.63,82.72,82.4,82.64,76893.0,82.4856,82.5755,82.256,82.4956,76893.0
2022-10-31 13:00:00,82.65,82.74,82.43,82.68,83243.0,82.5056,82.5954,82.286,82.5355,83243.0
2022-10-31 13:10:00,82.66,82.78,82.57,82.78,88385.0,82.5156,82.6354,82.4257,82.6354,88385.0
2022-10-31 13:20:00,82.78,83.0,82.74,82.97,83104.0,82.6354,82.855,82.5954,82.825,83104.0
2022-10-31 13:30:00,82.96,83.05,82.87,82.96,85766.0,82.8151,82.9049,82.7252,82.8151,85766.0
2022-10-31 13:40:00,82.95,82.95,82.73,82.73,119797.0,82.8051,82.8051,82.5855,82.5855,119797.0
2022-10-31 13:50:00,82.74,82.76,82.56,82.66,91803.0,82.5954,82.6154,82.4158,82.5156,91803.0
2022-10-31 14:00:00,82.66,82.77,82.61,82.63,102395.0,82.5156,82.6254,82.4657,82.4856,102395.0
2022-10-31 14:10:00,82.61,82.79,82.48,82.74,189040.0,82.4657,82.6454,82.3359,82.5954,189040.0
2022-10-31 14:20:00,82.73,82.83,82.65,82.72,84662.0,82.5855,82.6853,82.5056,82.5755,84662.0
2022-10-31 14:30:00,82.71,82.98,82.7,82.96,110260.0,82.5655,82.835,82.5555,82.8151,110260.0
2022-10-31 14:40:00,82.96,82.96,82.72,82.77,107675.0,82.8151,82.8151,82.5755,82.6254,107675.0
2022-10-31 14:50:00,82.78,82.82,82.48,82.58,93932.0,82.6354,82.6753,82.3359,82.4357,93932.0
2022-10-31 15:00:00,82.58,82.59,81.85,81.86,200032.0,82.4357,82.4457,81.707,81.717,200032.0
2022-10-31 15:10:00,81.87,82.36,81.86,82.34,217295.0,81.727,82.2161,81.717,82.1961,217295.0
2022-10-31 15:20:00,82.34,82.47,82.29,82.39,176397.0,82.1961,82.3259,82.1462,82.2461,176397.0
2022-10-31 15:30:00,82.38,82.67,82.33,82.61,200464.0,82.2361,82.5256,82.1862,82.4657,200464.0
2022-10-31 15:40:00,82.61,82.76,82.57,82.66,351513.0,82.4657,82.6154,82.4257,82.5156,351513.0
2022-10-31 15:50:00,82.66,82.73,82.07,82.17,961781.0,82.5156,82.5855,81.9266,82.0264,961781.0
2022-11-01 09:30:00,83.0,83.65,82.71,83.6,928609.0,82.855,83.5039,82.5655,83.4539,928609.0
2022-11-01 09:40:00,83.61,83.65,82.94,83.37,547273.0,83.4639,83.5039,82.7951,83.2243,547273.0
2022-11-01 09:50:00,83.37,84.16,83.25,84.03,673835.0,83.2243,84.013,83.1046,83.8832,673835.0
2022-11-01 10:00:00,84.06,84.1,83.11,83.14,464351.0,83.9131,83.9531,82.9648,82.9947,464351.0
2022-11-01 10:10:00,83.11,83.6,83.01,83.46,276626.0,82.9648,83.4539,82.865,83.3142,276626.0
2022-11-01 10:20:00,83.48,83.99,83.31,83.61,306362.0,83.3342,83.8433,83.1644,83.4639,306362.0
2022-11-01 10:30:00,83.66,83.81,83.32,83.39,192407.0,83.5138,83.6636,83.1744,83.2443,192407.0
2022-11-01 10:40:00,83.38,83.39,82.76,83.04,260831.0,83.2343,83.2443,82.6154,82.8949,260831.0
2022-11-01 10:50:00,83.0,83.13,82.56,82.76,105334.0,82.855,82.9848,82.4158,82.6154,105334.0
2022-11-01 11:00:00,82.77,82.98,82.61,82.78,98751.0,82.6254,82.835,82.4657,82.6354,98751.0
2022-11-01 11:10:00,82.81,82.96,82.65,82.65,127782.0,82.6653,82.8151,82.5056,82.5056,127782.0
2022-11-01 11:20:00,82.65,82.94,82.53,82.92,139248.0,82.5056,82.7951,82.3858,82.7751,139248.0
2022-11-01 11:30:00,82.94,83.19,82.49,82.57,217799.0,82.7951,83.0447,82.3459,82.4257,217799.0
2022-11-01 11:40:00,82.57,82.88,82.46,82.77,132589.0,82.4257,82.7352,82.3159,82.6254,132589.0
2022-11-01 11:50:00,82.79,82.99,82.78,82.92,91126.0,82.6454,82.845,82.6354,82.7751,91126.0
2022-11-01 12:00:00,82.92,83.31,82.83,82.94,130547.0,82.7751,83.1644,82.6853,82.7951,130547.0
2022-11-01 12:10:00,82.93,83.08,82.69,82.84,72735.0,82.7851,82.9349,82.5455,82.6953,72735.0
2022-11-01 12:20:00,82.84,82.98,82.72,82.94,85814.0,82.6953,82.835,82.5755,82.7951,85814.0
2022-11-01 12:30:00,82.96,83.19,82.96,83.11,72217.0,82.8151,83.0447,82.8151,82.9648,72217.0
2022-11-01 12:40:00,83.12,83.22,83.0,83.14,75880.0,82.9748,83.0746,82.855,82.9947,75880.0
2022-11-01 12:50:00,83.14,83.2,83.05,83.18,98815.0,82.9947,83.0546,82.9049,83.0347,98815.0
2022-11-01 13:00:00,83.19,83.41,83.08,83.34,68554.0,83.0447,83.2643,82.9349,83.1944,68554.0
2022-11-01 13:10:00,83.34,83.72,83.32,83.69,164981.0,83.1944,83.5737,83.1744,83.5438,164981.0
2022-11-01 13:20:00,83.69,83.77,83.57,83.61,174006.0,83.5438,83.6236,83.424,83.4639,174006.0
2022-11-01 13:30:00,83.61,83.65,83.27,83.3,178162.0,83.4639,83.5039,83.1245,83.1545,178162.0
2022-11-01 13:40:00,83.3,83.33,83.08,83.26,129950.0,83.1545,83.1844,82.9349,83.1145,129950.0
2022-11-01 13:50:00,83.26,83.34,83.06,83.16,90713.0,83.1145,83.1944,82.9149,83.0147,90713.0
2022-11-01 14:00:00,83.17,83.35,83.17,83.32,108661.0,83.0247,83.2044,83.0247,83.1744,108661.0
2022-11-01 14:10:00,83.3,83.44,83.28,83.37,75611.0,83.1545,83.2942,83.1345,83.2243,75611.0
2022-11-01 14:20:00,83.37,83.41,83.16,83.25,99412.0,83.2243,83.2643,83.0147,83.1046,99412.0
2022-11-01 14:30:00,83.25,83.27,83.0,83.19,97020.0,83.1046,83.1245,82.855,83.0447,97020.0
2022-11-01 14:40:00,83.19,83.33,83.12,83.14,89668.0,83.0447,83.1844,82.9748,82.9947,89668.0
2022-11-01 14:50:00,83.13,83.29,83.09,83.24,73042.0,82.9848,83.1445,82.9448,83.0946,73042.0
2022-11-01 15:00:00,83.23,83.23,83.06,83.12,85522.0,83.0846,83.0846,82.9149,82.9748,85522.0
2022-11-01 15:10:00,83.12,83.12,82.93,83.0,97285.0,82.9748,82.9748,82.7851,82.855,97285.0
2022-11-01 15:20:00,82.99,83.12,82.76,82.8,100813.0,82.845,82.9748,82.6154,82.6553,100813.0
2022-11-01 15:30:00,82.81,82.84,82.63,82.63,169125.0,82.6653,82.6953,82.4856,82.4856,169125.0
2022-11-01 15:40:00,82.63,82.98,82.58,82.97,307006.0,82.4856,82.835,82.4357,82.825,307006.0
2022-11-01 15:50:00,82.97,83.08,82.82,82.82,697028.0,82.825,82.9349,82.6753,82.6753,697028.0
2022-11-02 09:30:00,82.7,83.08,81.82,81.94,374168.0,82.5555,82.9349,81.6771,81.7968,374168.0
2022-11-02 09:40:00,81.93,82.37,81.41,81.6,329253.0,81.7869,82.2261,81.2678,81.4574,329253.0
2022-11-02 09:50:00,81.59,81.9,81.46,81.78,271535.0,81.4475,81.7569,81.3177,81.6371,271535.0
2022-11-02 10:00:00,81.77,82.37,81.76,82.35,230903.0,81.6271,82.2261,81.6172,82.2061,230903.0
2022-11-02 10:10:00,82.35,82.49,81.96,82.3,144162.0,82.2061,82.3459,81.8168,82.1562,144162.0
2022-11-02 10:20:00,82.28,82.88,82.28,82.66,172516.0,82.1362,82.7352,82.1362,82.5156,172516.0
2022-11-02 10:30:00,82.7,82.85,82.56,82.71,107230.0,82.5555,82.7053,82.4158,82.5655,107230.0
2022-11-02 10:40:00,82.75,82.93,82.66,82.9,88203.0,82.6054,82.7851,82.5156,82.7552,88203.0
2022-11-02 10:50:00,82.89,82.94,82.72,82.84,116337.0,82.7452,82.7951,82.5755,82.6953,116337.0
2022-11-02 11:00:00,82.87,82.94,82.43,82.53,138270.0,82.7252,82.7951,82.286,82.3858,138270.0
2022-11-02 11:10:00,82.52,82.53,82.27,82.5,113855.0,82.3758,82.3858,82.1263,82.3559,113855.0
2022-11-02 11:20:00,82.5,82.53,82.31,82.37,73126.0,82.3559,82.3858,82.1662,82.2261,73126.0
2022-11-02 11:30:00,82.38,82.76,82.32,82.64,87003.0,82.2361,82.6154,82.1762,82.4956,87003.0
2022-11-02 11:40:00,82.62,82.73,82.56,82.6,53652.0,82.4757,82.5855,82.4158,82.4557,53652.0
2022-11-02 11:50:00,82.61,82.77,82.59,82.62,47335.0,82.4657,82.6254,82.4457,82.4757,47335.0
2022-11-02 12:00:00,82.59,82.76,82.58,82.7,43860.0,82.4457,82.6154,82.4357,82.5555,43860.0
2022-11-02 12:10:00,82.67,82.76,82.6,82.66,80131.0,82.5256,82.6154,82.4557,82.5156,80131.0
2022-11-02 12:20:00,82.66,82.74,82.43,82.43,60153.0,82.5156,82.5954,82.286,82.286,60153.0
2022-11-02 12:30:00,82.42,82.52,82.15,82.19,46053.0,82.276,82.3758,82.0065,82.0464,46053.0
2022-11-02 12:40:00,82.17,82.7,82.14,82.7,109349.0,82.0264,82.5555,81.9965,82.5555,109349.0
2022-11-02 12:50:00,82.69,82.78,82.63,82.64,89966.0,82.5455,82.6354,82.4856,82.4956,89966.0
2022-11-02 13:00:00,82.65,82.7,82.42,82.57,68376.0,82.5056,82.5555,82.276,82.4257,68376.0
2022-11-02 13:10:00,82.58,82.71,82.54,82.68,55435.0,82.4357,82.5655,82.3958,82.5355,55435.0
2022-11-02 13:20:00,82.66,82.7,82.55,82.6,54888.0,82.5156,82.5555,82.4058,82.4557,54888.0
2022-11-02 13:30:00,82.61,82.64,82.44,82.58,61343.0,82.4657,82.4956,82.296,82.4357,61343.0
2022-11-02 13:40:00,82.59,82.9,82.59,82.81,77121.0,82.4457,82.7552,82.4457,82.6653,77121.0
2022-11-02 13:50:00,82.82,82.93,82.8,82.87,94774.0,82.6753,82.7851,82.6553,82.7252,94774.0
2022-11-02 14:00:00,82.86,84.53,82.81,84.49,744276.0,82.7152,84.3823,82.6653,84.3424,744276.0
2022-11-02 14:10:00,84.49,84.76,84.13,84.31,705442.0,84.3424,84.6119,83.983,84.1627,705442.0
2022-11-02 14:20:00,84.28,85.01,84.19,85.0,493302.0,84.1328,84.8615,84.0429,84.8515,493302.0
2022-11-02 14:30:00,85.02,85.08,83.23,83.54,764477.0,84.8715,84.9314,83.0846,83.394,764477.0
2022-11-02 14:40:00,83.54,84.36,83.21,83.54,661982.0,83.394,84.2126,83.0646,83.394,661982.0
2022-11-02 14:50:00,83.55,83.64,82.35,82.63,587465.0,83.404,83.4939,82.2061,82.4856,587465.0
2022-11-02 15:00:00,82.59,83.55,82.52,83.5,309627.0,82.4457,83.404,82.3758,83.3541,309627.0
2022-11-02 15:10:00,83.48,83.49,82.23,82.23,286518.0,83.3342,83.3441,82.0863,82.0863,286518.0
2022-11-02 15:20:00,82.22,82.22,81.28,81.57,615627.0,82.0764,82.0764,81.138,81.4275,615627.0
2022-11-02 15:30:00,81.56,81.87,81.33,81.68,520921.0,81.4175,81.727,81.1879,81.5373,520921.0
2022-11-02 15:40:00,81.67,81.79,81.47,81.65,580512.0,81.5273,81.6471,81.3277,81.5073,580512.0
2022-11-02 15:50:00,81.66,81.67,81.11,81.19,727372.0,81.5173,81.5273,80.9683,81.0482,727372.0
2022-11-03 09:30:00,80.14,80.71,79.46,80.54,561807.0,80.0,80.569,79.3212,80.3993,561807.0
2022-11-03 09:40:00,80.53,80.71,80.11,80.5,376641.0,80.3893,80.569,79.97,80.3594,376641.0
2022-11-03 09:50:00,80.48,80.57,80.03,80.24,178241.0,80.3394,80.4292,79.8902,80.0998,178241.0
2022-11-03 10:00:00,80.26,80.96,80.06,80.66,280084.0,80.1198,80.8186,79.9201,80.5191,280084.0
2022-11-03 10:10:00,80.68,81.04,80.54,80.92,258910.0,80.539,80.8984,80.3993,80.7786,258910.0
2022-11-03 10:20:00,80.91,81.84,80.85,81.79,247447.0,80.7686,81.697,80.7087,81.6471,247447.0
2022-11-03 10:30:00,81.79,81.98,81.46,81.93,305869.0,81.6471,81.8368,81.3177,81.7869,305869.0
2022-11-03 10:40:00,81.92,82.33,81.85,82.18,290212.0,81.7769,82.1862,81.707,82.0364,290212.0
2022-11-03 10:50:00,82.16,82.16,81.86,82.01,258521.0,82.0165,82.0165,81.717,81.8667,258521.0
2022-11-03 11:00:00,82.03,82.03,81.36,81.41,195268.0,81.8867,81.8867,81.2179,81.2678,195268.0
2022-11-03 11:10:00,81.4,81.61,80.96,81.11,178765.0,81.2578,81.4674,80.8186,80.9683,178765.0
2022-11-03 11:20:00,81.12,81.27,80.76,80.82,135387.0,80.9783,81.128,80.6189,80.6788,135387.0
2022-11-03 11:30:00,80.79,81.2,80.66,81.19,147329.0,80.6489,81.0581,80.5191,81.0482,147329.0
2022-11-03 11:40:00,81.15,81.27,80.89,80.91,114334.0,81.0082,81.128,80.7487,80.7686,114334.0
2022-11-03 11:50:00,80.9,80.95,80.63,80.66,114130.0,80.7587,80.8086,80.4891,80.5191,114130.0
2022-11-03 12:00:00,80.67,80.97,80.6,80.84,149519.0,80.5291,80.8285,80.4592,80.6988,149519.0
2022-11-03 12:10:00,80.85,81.28,80.77,81.17,189107.0,80.7087,81.138,80.6289,81.0282,189107.0
2022-11-03 12:20:00,81.16,81.29,80.99,81.2,125075.0,81.0182,81.148,80.8485,81.0581,125075.0
2022-11-03 12:30:00,81.18,81.22,80.93,81.01,84109.0,81.0382,81.0781,80.7886,80.8685,84109.0
2022-11-03 12:40:00,81.02,81.35,80.97,81.26,80369.0,80.8784,81.2079,80.8285,81.118,80369.0
2022-11-03 12:50:00,81.27,81.29,81.11,81.12,108687.0,81.128,81.148,80.9683,80.9783,108687.0
2022-11-03 13:00:00,81.11,81.15,80.85,81.01,138134.0,80.9683,81.0082,80.7087,80.8685,138134.0
2022-11-03 13:10:00,80.99,81.14,80.86,80.9,137341.0,80.8485,80.9982,80.7187,80.7587,137341.0
2022-11-03 13:20:00,80.9,80.97,80.73,80.87,64808.0,80.7587,80.8285,80.589,80.7287,64808.0
2022-11-03 13:30:00,80.87,80.92,80.65,80.82,80273.0,80.7287,80.7786,80.5091,80.6788,80273.0
2022-11-03 13:40:00,80.84,80.86,80.64,80.8,54510.0,80.6988,80.7187,80.4991,80.6588,54510.0
2022-11-03 13:50:00,80.78,80.88,80.63,80.65,106453.0,80.6389,80.7387,80.4891,80.5091,106453.0
2022-11-03 14:00:00,80.64,80.89,80.61,80.78,77101.0,80.4991,80.7487,80.4692,80.6389,77101.0
2022-11-03 14:10:00,80.79,80.98,80.73,80.86,61361.0,80.6489,80.8385,80.589,80.7187,61361.0
2022-11-03 14:20:00,80.86,81.1,80.86,80.99,92262.0,80.7187,80.9583,80.7187,80.8485,92262.0
2022-11-03 14:30:00,80.99,81.07,80.78,80.82,60994.0,80.8485,80.9284,80.6389,80.6788,60994.0
2022-11-03 14:40:00,80.82,80.94,80.79,80.93,57121.0,80.6788,80.7986,80.6489,80.7886,57121.0
2022-11-03 14:50:00,80.94,81.06,80.83,81.06,119321.0,80.7986,80.9184,80.6888,80.9184,119321.0
2022-11-03 15:00:00,81.03,81.05,80.79,80.84,84482.0,80.8884,80.9084,80.6489,80.6988,84482.0
2022-11-03 15:10:00,80.83,81.02,80.8,80.88,133597.0,80.6888,80.8784,80.6588,80.7387,133597.0
2022-11-03 15:20:00,80.87,81.18,80.87,81.17,347149.0,80.7287,81.0382,80.7287,81.0282,347149.0
2022-11-03 15:30:00,81.17,81.24,81.01,81.12,246094.0,81.0282,81.0981,80.8685,80.9783,246094.0
2022-11-03 15:40:00,81.12,81.21,80.95,81.04,240542.0,80.9783,81.0681,80.8086,80.8984,240542.0
2022-11-03 15:50:00,81.03,81.06,80.62,80.63,799972.0,80.8884,80.9184,80.4791,80.4891,799972.0
2022-11-04 09:30:00,81.75,82.0,80.18,80.39,844484.0,81.6072,81.8567,80.0399,80.2496,844484.0
2022-11-04 09:40:00,80.37,80.37,79.53,79.64,544733.0,80.2296,80.2296,79.3911,79.5009,544733.0
2022-11-04 09:50:00,79.61,80.0,79.54,79.78,560206.0,79.4709,79.8602,79.401,79.6406,560206.0
2022-11-04 10:00:00,79.78,79.91,79.05,79.49,737063.0,79.6406,79.7704,78.9119,79.3511,737063.0
2022-11-04 10:10:00,79.48,80.15,79.24,80.08,577815.0,79.3411,80.01,79.1016,79.9401,577815.0
2022-11-04 10:20:00,80.1,80.71,79.97,80.55,292235.0,79.9601,80.569,79.8303,80.4093,292235.0
2022-11-04 10:30:00,80.56,80.97,80.46,80.54,230865.0,80.4193,80.8285,80.3194,80.3993,230865.0
2022-11-04 10:40:00,80.55,81.03,80.55,80.99,322559.0,80.4093,80.8884,80.4093,80.8485,322559.0
2022-11-04 10:50:00,80.98,81.02,80.48,80.63,175094.0,80.8385,80.8784,80.3394,80.4891,175094.0
2022-11-04 11:00:00,80.68,80.92,80.48,80.58,86517.0,80.539,80.7786,80.3394,80.4392,86517.0
2022-11-04 11:10:00,80.63,80.94,80.55,80.58,103263.0,80.4891,80.7986,80.4093,80.4392,103263.0
2022-11-04 11:20:00,80.62,80.93,80.42,80.47,142203.0,80.4791,80.7886,80.2795,80.3294,142203.0
2022-11-04 11:30:00,80.48,80.61,80.12,80.14,104625.0,80.3394,80.4692,79.98,80.0,104625.0
2022-11-04 11:40:00,80.14,80.16,79.49,79.61,261497.0,80.0,80.02,79.3511,79.4709,261497.0
2022-11-04 11:50:00,79.61,79.61,78.88,78.93,359803.0,79.4709,79.4709,78.7422,78.7921,359803.0
2022-11-04 12:00:00,78.92,79.29,78.76,79.26,309839.0,78.7821,79.1515,78.6224,79.1215,309839.0
2022-11-04 12:10:00,79.25,79.67,79.0,79.51,236429.0,79.1115,79.5308,78.862,79.3711,236429.0
2022-11-04 12:20:00,79.5,79.95,79.25,79.86,178139.0,79.3611,79.8103,79.1115,79.7205,178139.0
2022-11-04 12:30:00,79.82,79.82,79.41,79.41,147242.0,79.6805,79.6805,79.2713,79.2713,147242.0
2022-11-04 12:40:00,79.42,79.52,79.07,79.08,237304.0,79.2812,79.3811,78.9319,78.9418,237304.0
2022-11-04 12:50:00,79.08,79.21,78.97,79.01,177027.0,78.9418,79.0716,78.832,78.872,177027.0
2022-11-04 13:00:00,79.0,79.04,78.37,78.39,603536.0,78.862,78.9019,78.2331,78.253,603536.0
2022-11-04 13:10:00,78.39,78.93,78.39,78.66,207317.0,78.253,78.7921,78.253,78.5226,207317.0
2022-11-04 13:20:00,78.67,78.77,78.55,78.62,197149.0,78.5326,78.6324,78.4128,78.4826,197149.0
2022-11-04 13:30:00,78.61,78.75,78.5,78.61,91803.0,78.4727,78.6124,78.3629,78.4727,91803.0
2022-11-04 13:40:00,78.61,78.72,78.37,78.68,169000.0,78.4727,78.5825,78.2331,78.5425,169000.0
2022-11-04 13:50:00,78.69,78.71,78.34,78.37,177617.0,78.5525,78.5725,78.2031,78.2331,177617.0
2022-11-04 14:00:00,78.36,78.46,78.1,78.14,222824.0,78.2231,78.3229,77.9636,78.0035,222824.0
2022-11-04 14:10:00,78.13,78.44,78.04,78.42,196199.0,77.9935,78.303,77.9037,78.283,196199.0
2022-11-04 14:20:00,78.42,78.71,78.3,78.69,194692.0,78.283,78.5725,78.1632,78.5525,194692.0
2022-11-04 14:30:00,78.68,78.75,78.49,78.58,139389.0,78.5425,78.6124,78.3529,78.4427,139389.0
2022-11-04 14:40:00,78.57,78.99,78.55,78.66,208350.0,78.4327,78.852,78.4128,78.5226,208350.0
2022-11-04 14:50:00,78.67,79.02,78.67,78.86,133891.0,78.5326,78.8819,78.5326,78.7222,133891.0
2022-11-04 15:00:00,78.86,79.18,78.83,79.06,120463.0,78.7222,79.0417,78.6923,78.9219,120463.0
2022-11-04 15:10:00,79.06,79.32,79.05,79.12,120448.0,78.9219,79.1814,78.9119,78.9818,120448.0
2022-11-04 15:20:00,79.11,79.11,78.85,78.93,278443.0,78.9718,78.9718,78.7122,78.7921,278443.0
2022-11-04 15:30:00,78.91,79.13,78.75,79.01,176048.0,78.7721,78.9918,78.6124,78.872,176048.0
2022-11-04 15:40:00,78.99,79.66,78.89,79.66,560124.0,78.852,79.5208,78.7522,79.5208,560124.0
2022-11-04 15:50:00,79.66,80.01,79.22,80.01,654254.0,79.5208,79.8702,79.0816,79.8702,654254.0
2022-11-07 09:30:00,80.09,80.61,79.55,79.72,601339.0,79.9501,80.4692,79.411,79.5807,601339.0
2022-11-07 09:40:00,79.73,79.96,78.87,78.96,261770.0,79.5907,79.8203,78.7322,78.822,261770.0
2022-11-07 09:50:00,78.93,79.43,78.8,79.08,320244.0,78.7921,79.2912,78.6623,78.9418,320244.0
2022-11-07 10:00:00,79.09,79.59,79.05,79.3,148803.0,78.9518,79.4509,78.9119,79.1615,148803.0
2022-11-07 10:10:00,79.3,79.68,79.09,79.35,125546.0,79.1615,79.5408,78.9518,79.2114,125546.0
2022-11-07 10:20:00,79.34,79.36,78.94,79.1,90981.0,79.2014,79.2214,78.8021,78.9618,90981.0
2022-11-07 10:30:00,79.1,79.34,78.84,79.13,131410.0,78.9618,79.2014,78.7023,78.9918,131410.0
2022-11-07 10:40:00,79.14,79.5,79.09,79.3,115756.0,79.0017,79.3611,78.9518,79.1615,115756.0
2022-11-07 10:50:00,79.29,79.71,79.28,79.63,134591.0,79.1515,79.5707,79.1415,79.4909,134591.0
2022-11-07 11:00:00,79.64,79.93,79.45,79.88,176191.0,79.5009,79.7904,79.3112,79.7404,176191.0
2022-11-07 11:10:00,79.85,80.0,79.67,79.9,170177.0,79.7105,79.8602,79.5308,79.7604,170177.0
2022-11-07 11:20:00,79.91,80.09,79.79,80.03,81498.0,79.7704,79.9501,79.6506,79.8902,81498.0
2022-11-07 11:30:00,80.02,80.37,80.02,80.07,156923.0,79.8802,80.2296,79.8802,79.9301,156923.0
2022-11-07 11:40:00,80.06,80.07,79.72,79.98,99036.0,79.9201,79.9301,79.5807,79.8403,99036.0
2022-11-07 11:50:00,79.98,80.01,79.54,79.54,191468.0,79.8403,79.8702,79.401,79.401,191468.0
2022-11-07 12:00:00,79.53,79.6,79.34,79.48,73733.0,79.3911,79.4609,79.2014,79.3411,73733.0
2022-11-07 12:10:00,79.46,79.47,79.23,79.38,104837.0,79.3212,79.3312,79.0916,79.2413,104837.0
2022-11-07 12:20:00,79.39,79.62,79.3,79.62,152347.0,79.2513,79.4809,79.1615,79.4809,152347.0
2022-11-07 12:30:00,79.63,79.75,79.56,79.59,147376.0,79.4909,79.6107,79.421,79.4509,147376.0
2022-11-07 12:40:00,79.6,79.65,79.3,79.41,67648.0,79.4609,79.5108,79.1615,79.2713,67648.0
2022-11-07 12:50:00,79.41,79.47,79.29,79.43,100965.0,79.2713,79.3312,79.1515,79.2912,100965.0
2022-11-07 13:00:00,79.42,79.65,79.42,79.58,90570.0,79.2812,79.5108,79.2812,79.441,90570.0
2022-11-07 13:10:00,79.56,79.62,79.4,79.48,62267.0,79.421,79.4809,79.2613,79.3411,62267.0
2022-11-07 13:20:00,79.49,79.53,79.1,79.21,105149.0,79.3511,79.3911,78.9618,79.0716,105149.0
2022-11-07 13:30:00,79.22,79.23,78.93,78.95,216176.0,79.0816,79.0916,78.7921,78.8121,216176.0
2022-11-07 13:40:00,78.95,79.16,78.89,79.15,85964.0,78.8121,79.0217,78.7522,79.0117,85964.0
2022-11-07 13:50:00,79.15,79.22,79.04,79.18,69598.0,79.0117,79.0816,78.9019,79.0417,69598.0
2022-11-07 14:00:00,79.18,79.38,79.14,79.38,97241.0,79.0417,79.2413,79.0017,79.2413,97241.0
2022-11-07 14:10:00,79.38,79.82,79.34,79.82,130983.0,79.2413,79.6805,79.2014,79.6805,130983.0
2022-11-07 14:20:00,79.79,79.98,79.75,79.87,86487.0,79.6506,79.8403,79.6107,79.7305,86487.0
2022-11-07 14:30:00,79.89,80.18,79.79,80.11,113964.0,79.7504,80.0399,79.6506,79.97,113964.0
2022-11-07 14:40:00,80.08,80.12,79.83,79.98,138006.0,79.9401,79.98,79.6905,79.8403,138006.0
2022-11-07 14:50:00,79.98,79.98,79.62,79.69,139710.0,79.8403,79.8403,79.4809,79.5508,139710.0
2022-11-07 15:00:00,79.68,79.74,79.36,79.48,115760.0,79.5408,79.6007,79.2214,79.3411,115760.0
2022-11-07 15:10:00,79.48,79.74,79.43,79.62,177314.0,79.3411,79.6007,79.2912,79.4809,177314.0
2022-11-07 15:20:00,79.61,79.65,79.42,79.51,115481.0,79.4709,79.5108,79.2812,79.3711,115481.0
2022-11-07 15:30:00,79.5,79.74,79.43,79.54,300973.0,79.3611,79.6007,79.2912,79.401,300973.0
2022-11-07 15:40:00,79.54,79.54,79.27,79.47,262558.0,79.401,79.401,79.1315,79.3312,262558.0
2022-11-07 15:50:00,79.47,79.51,79.02,79.13,604997.0,79.3312,79.3711,78.8819,78.9918,604997.0
2022-11-08 09:30:00,79.74,79.91,78.95,79.68,519351.0,79.6007,79.7704,78.8121,79.5408,519351.0
2022-11-08 09:40:00,79.67,79.86,79.47,79.78,385912.0,79.5308,79.7205,79.3312,79.6406,385912.0
2022-11-08 09:50:00,79.76,80.33,79.62,80.24,501413.0,79.6207,80.1897,79.4809,80.0998,501413.0
2022-11-08 10:00:00,80.24,80.98,80.19,80.96,420155.0,80.0998,80.8385,80.0499,80.8186,420155.0
2022-11-08 10:10:00,80.95,81.03,80.31,80.65,393494.0,80.8086,80.8884,80.1697,80.5091,393494.0
2022-11-08 10:20:00,80.62,80.74,80.22,80.31,245284.0,80.4791,80.5989,80.0798,80.1697,245284.0
2022-11-08 10:30:00,80.32,80.83,80.32,80.7,252421.0,80.1797,80.6888,80.1797,80.559,252421.0
2022-11-08 10:40:00,80.7,80.73,80.29,80.64,279310.0,80.559,80.589,80.1497,80.4991,279310.0
2022-11-08 10:50:00,80.66,80.73,80.45,80.66,223584.0,80.5191,80.589,80.3094,80.5191,223584.0
2022-11-08 11:00:00,80.68,80.87,80.46,80.85,136873.0,80.539,80.7287,80.3194,80.7087,136873.0
2022-11-08 11:10:00,80.85,81.13,80.83,80.9,190485.0,80.7087,80.9883,80.6888,80.7587,190485.0
2022-11-08 11:20:00,80.89,80.91,80.57,80.8,191699.0,80.7487,80.7686,80.4292,80.6588,191699.0
2022-11-08 11:30:00,80.83,81.27,80.76,81.2,175368.0,80.6888,81.128,80.6189,81.0581,175368.0
2022-11-08 11:40:00,81.19,81.26,80.94,81.0,136308.0,81.0482,81.118,80.7986,80.8585,136308.0
2022-11-08 11:50:00,81.01,81.26,80.93,81.02,241785.0,80.8685,81.118,80.7886,80.8784,241785.0
2022-11-08 12:00:00,81.04,81.2,80.99,81.12,74541.0,80.8984,81.0581,80.8485,80.9783,74541.0
2022-11-08 12:10:00,81.13,81.18,80.54,80.55,95215.0,80.9883,81.0382,80.3993,80.4093,95215.0
2022-11-08 12:20:00,80.55,81.0,80.46,81.0,123785.0,80.4093,80.8585,80.3194,80.8585,123785.0
2022-11-08 12:30:00,81.01,81.11,80.91,80.98,116448.0,80.8685,80.9683,80.7686,80.8385,116448.0
2022-11-08 12:40:00,80.98,81.1,80.89,80.93,78489.0,80.8385,80.9583,80.7487,80.7886,78489.0
2022-11-08 12:50:00,80.95,80.98,80.71,80.84,74048.0,80.8086,80.8385,80.569,80.6988,74048.0
2022-11-08 13:00:00,80.82,81.07,80.73,80.78,86243.0,80.6788,80.9284,80.589,80.6389,86243.0
2022-11-08 13:10:00,80.79,80.81,80.4,80.4,106692.0,80.6489,80.6688,80.2595,80.2595,106692.0
2022-11-08 13:20:00,80.39,80.4,79.76,79.8,172295.0,80.2496,80.2595,79.6207,79.6606,172295.0
2022-11-08 13:30:00,79.8,80.06,79.6,80.03,192172.0,79.6606,79.9201,79.4609,79.8902,192172.0
2022-11-08 13:40:00,80.02,80.08,79.68,79.73,125361.0,79.8802,79.9401,79.5408,79.5907,125361.0
2022-11-08 13:50:00,79.74,79.87,79.39,79.51,141106.0,79.6007,79.7305,79.2513,79.3711,141106.0
2022-11-08 14:00:00,79.5,79.61,79.42,79.5,92313.0,79.3611,79.4709,79.2812,79.3611,92313.0
2022-11-08 14:10:00,79.5,79.79,79.43,79.62,125207.0,79.3611,79.6506,79.2912,79.4809,125207.0
2022-11-08 14:20:00,79.61,79.66,78.97,79.01,179691.0,79.4709,79.5208,78.832,78.872,179691.0
2022-11-08 14:30:00,79.01,79.45,78.88,79.4,137382.0,78.872,79.3112,78.7422,79.2613,137382.0
2022-11-08 14:40:00,79.39,79.61,79.31,79.43,119608.0,79.2513,79.4709,79.1714,79.2912,119608.0
2022-11-08 14:50:00,79.44,79.56,79.21,79.21,126355.0,79.3012,79.421,79.0716,79.0716,126355.0
2022-11-08 15:00:00,79.19,79.52,79.14,79.29,94653.0,79.0516,79.3811,79.0017,79.1515,94653.0
2022-11-08 15:10:00,79.3,79.46,79.22,79.42,204200.0,79.1615,79.3212,79.0816,79.2812,204200.0
2022-11-08 15:20:00,79.42,79.61,79.28,79.58,247138.0,79.2812,79.4709,79.1415,79.441,247138.0
2022-11-08 15:30:00,79.58,80.05,79.57,79.91,301226.0,79.441,79.9101,79.431,79.7704,301226.0
2022-11-08 15:40:00,79.92,80.15,79.81,79.98,442601.0,79.7804,80.01,79.6706,79.8403,442601.0
2022-11-08 15:50:00,80.0,80.24,79.8,79.84,584760.0,79.8602,80.0998,79.6606,79.7005,584760.0
2022-11-09 09:30:00,79.3,79.71,78.52,79.14,681373.0,79.1615,79.5707,78.3828,79.0017,681373.0
2022-11-09 09:40:00,79.1,79.18,78.72,78.79,499386.0,78.9618,79.0417,78.5825,78.6523,499386.0
2022-11-09 09:50:00,78.81,79.04,78.64,78.94,285196.0,78.6723,78.9019,78.5026,78.8021,285196.0
2022-11-09 10:00:00,78.94,79.12,78.82,79.1,281884.0,78.8021,78.9818,78.6823,78.9618,281884.0
2022-11-09 10:10:00,79.09,79.43,78.81,79.23,209326.0,78.9518,79.2912,78.6723,79.0916,209326.0
2022-11-09 10:20:00,79.25,79.34,78.98,79.01,171479.0,79.1115,79.2014,78.842,78.872,171479.0
2022-11-09 10:30:00,78.98,79.09,78.5,78.74,213699.0,78.842,78.9518,78.3629,78.6024,213699.0
2022-11-09 10:40:00,78.75,79.05,78.67,78.81,236322.0,78.6124,78.9119,78.5326,78.6723,236322.0
2022-11-09 10:50:00,78.83,78.84,78.3,78.36,229313.0,78.6923,78.7023,78.1632,78.2231,229313.0
2022-11-09 11:00:00,78.37,78.82,78.33,78.72,292343.0,78.2331,78.6823,78.1931,78.5825,292343.0
2022-11-09 11:10:00,78.71,78.93,78.62,78.77,165058.0,78.5725,78.7921,78.4826,78.6324,165058.0
2022-11-09 11:20:00,78.76,79.1,78.65,78.93,185028.0,78.6224,78.9618,78.5126,78.7921,185028.0
2022-11-09 11:30:00,78.92,79.0,78.72,78.95,180214.0,78.7821,78.862,78.5825,78.8121,180214.0
2022-11-09 11:40:00,78.93,79.27,78.9,79.14,159811.0,78.7921,79.1315,78.7622,79.0017,159811.0
2022-11-09 11:50:00,79.14,79.24,78.89,78.95,112517.0,79.0017,79.1016,78.7522,78.8121,112517.0
2022-11-09 12:00:00,78.98,79.11,78.82,78.88,94098.0,78.842,78.9718,78.6823,78.7422,94098.0
2022-11-09 12:10:00,78.88,79.19,78.86,79.08,160512.0,78.7422,79.0516,78.7222,78.9418,160512.0
2022-11-09 12:20:00,79.07,79.13,78.88,79.05,85471.0,78.9319,78.9918,78.7422,78.9119,85471.0
2022-11-09 12:30:00,79.03,79.22,78.91,78.92,78338.0,78.8919,79.0816,78.7721,78.7821,78338.0
2022-11-09 12:40:00,78.93,78.95,78.67,78.68,102708.0,78.7921,78.8121,78.5326,78.5425,102708.0
2022-11-09 12:50:00,78.67,78.97,78.65,78.96,113627.0,78.5326,78.832,78.5126,78.822,113627.0
2022-11-09 13:00:00,78.96,79.01,78.63,78.76,122679.0,78.822,78.872,78.4926,78.6224,122679.0
2022-11-09 13:10:00,78.77,78.95,78.66,78.83,107584.0,78.6324,78.8121,78.5226,78.6923,107584.0
2022-11-09 13:20:00,78.83,78.9,78.66,78.67,111157.0,78.6923,78.7622,78.5226,78.5326,111157.0
2022-11-09 13:30:00,78.67,78.7,78.2,78.2,186609.0,78.5326,78.5625,78.0634,78.0634,186609.0
2022-11-09 13:40:00,78.2,78.39,78.18,78.23,216978.0,78.0634,78.253,78.0434,78.0933,216978.0
2022-11-09 13:50:00,78.23,78.29,78.18,78.29,115679.0,78.0933,78.1532,78.0434,78.1532,115679.0
2022-11-09 14:00:00,78.28,78.31,78.16,78.25,222727.0,78.1432,78.1732,78.0234,78.1133,222727.0
2022-11-09 14:10:00,78.24,78.28,78.05,78.28,195700.0,78.1033,78.1432,77.9136,78.1432,195700.0
2022-11-09 14:20:00,78.28,78.31,78.17,78.26,75504.0,78.1432,78.1732,78.0334,78.1233,75504.0
2022-11-09 14:30:00,78.25,78.26,77.77,77.82,165874.0,78.1133,78.1233,77.6341,77.684,165874.0
2022-11-09 14:40:00,77.81,77.88,77.67,77.76,221214.0,77.6741,77.7439,77.5343,77.6241,221214.0
2022-11-09 14:50:00,77.74,77.85,77.63,77.84,164081.0,77.6042,77.714,77.4944,77.704,164081.0
2022-11-09 15:00:00,77.82,78.01,77.8,77.9,216100.0,77.684,77.8737,77.6641,77.7639,216100.0
2022-11-09 15:10:00,77.89,77.89,77.58,77.78,175627.0,77.7539,77.7539,77.4445,77.6441,175627.0
2022-11-09 15:20:00,77.77,77.88,77.71,77.8,188724.0,77.6341,77.7439,77.5742,77.6641,188724.0
2022-11-09 15:30:00,77.8,77.9,77.71,77.71,420324.0,77.6641,77.7639,77.5742,77.5742,420324.0
2022-11-09 15:40:00,77.72,77.76,77.26,77.27,543755.0,77.5842,77.6241,77.125,77.135,543755.0
2022-11-09 15:50:00,77.27,77.41,77.11,77.19,1361872.0,77.135,77.2748,76.9753,77.0551,1361872.0
2022-11-10 09:30:00,80.65,81.3,80.2,81.14,2376651.0,80.5091,81.158,80.0599,80.9982,2376651.0
2022-11-10 09:40:00,81.17,81.31,80.49,80.94,1131787.0,81.0282,81.1679,80.3494,80.7986,1131787.0
2022-11-10 09:50:00,80.95,81.72,80.75,81.69,660602.0,80.8086,81.5772,80.6089,81.5473,660602.0
2022-11-10 10:00:00,81.71,81.78,81.11,81.59,615086.0,81.5672,81.6371,80.9683,81.4475,615086.0
2022-11-10 10:10:00,81.59,81.63,81.31,81.54,425035.0,81.4475,81.4874,81.1679,81.3975,425035.0
2022-11-10 10:20:00,81.55,81.69,80.82,81.01,403902.0,81.4075,81.5473,80.6788,80.8685,403902.0
2022-11-10 10:30:00,81.02,81.07,80.09,80.15,487451.0,80.8784,80.9284,79.9501,80.01,487451.0
2022-11-10 10:40:00,80.14,80.78,80.08,80.73,458061.0,80.0,80.6389,79.9401,80.589,458061.0
2022-11-10 10:50:00,80.72,81.31,80.64,81.3,363733.0,80.579,81.1679,80.4991,81.158,363733.0
2022-11-10 11:00:00,81.29,81.44,81.03,81.03,439077.0,81.148,81.2977,80.8884,80.8884,439077.0
2022-11-10 11:10:00,81.05,81.43,81.05,81.38,296977.0,80.9084,81.2877,80.9084,81.2378,296977.0
2022-11-10 11:20:00,81.39,81.5,81.23,81.45,295302.0,81.2478,81.3576,81.0881,81.3077,295302.0
2022-11-10 11:30:00,81.46,81.75,81.41,81.69,307913.0,81.3177,81.6072,81.2678,81.5473,307913.0
2022-11-10 11:40:00,81.69,81.7,81.44,81.53,201783.0,81.5473,81.5573,81.2977,81.3876,201783.0
2022-11-10 11:50:00,81.52,81.74,81.51,81.72,196007.0,81.3776,81.5972,81.3676,81.5772,196007.0
2022-11-10 12:00:00,81.72,81.75,81.24,81.33,200168.0,81.5772,81.6072,81.0981,81.1879,200168.0
2022-11-10 12:10:00,81.32,81.51,81.24,81.48,150545.0,81.1779,81.3676,81.0981,81.3376,150545.0
2022-11-10 12:20:00,81.48,81.78,81.48,81.55,229856.0,81.3376,81.6371,81.3376,81.4075,229856.0
2022-11-10 12:30:00,81.55,81.73,81.2,81.22,222592.0,81.4075,81.5872,81.0581,81.0781,222592.0
2022-11-10 12:40:00,81.22,81.38,81.04,81.18,215420.0,81.0781,81.2378,80.8984,81.0382,215420.0
2022-11-10 12:50:00,81.17,81.3,81.03,81.26,208572.0,81.0282,81.158,80.8884,81.118,208572.0
2022-11-10 13:00:00,81.26,81.53,81.22,81.52,331136.0,81.118,81.3876,81.0781,81.3776,331136.0
2022-11-10 13:10:00,81.52,81.62,81.48,81.56,184833.0,81.3776,81.4774,81.3376,81.4175,184833.0
2022-11-10 13:20:00,81.56,81.78,81.47,81.72,200434.0,81.4175,81.6371,81.3277,81.5772,200434.0
2022-11-10 13:30:00,81.72,81.75,81.32,81.42,203430.0,81.5772,81.6072,81.1779,81.2778,203430.0
2022-11-10 13:40:00,81.41,81.88,81.38,81.8,184884.0,81.2678,81.7369,81.2378,81.6571,184884.0
2022-11-10 13:50:00,81.8,81.94,81.71,81.93,191869.0,81.6571,81.7968,81.5672,81.7869,191869.0
2022-11-10 14:00:00,81.92,82.1,81.92,82.01,299829.0,81.7769,81.9566,81.7769,81.8667,299829.0
2022-11-10 14:10:00,82.0,82.01,81.75,81.79,168848.0,81.8567,81.8667,81.6072,81.6471,168848.0
2022-11-10 14:20:00,81.79,82.18,81.75,82.15,168517.0,81.6471,82.0364,81.6072,82.0065,168517.0
2022-11-10 14:30:00,82.15,82.37,82.01,82.32,154585.0,82.0065,82.2261,81.8667,82.1762,154585.0
2022-11-10 14:40:00,82.33,82.46,82.29,82.37,258179.0,82.1862,82.3159,82.1462,82.2261,258179.0
2022-11-10 14:50:00,82.37,82.45,82.35,82.41,283074.0,82.2261,82.306,82.2061,82.266,283074.0
2022-11-10 15:00:00,82.39,82.67,82.32,82.66,354374.0,82.2461,82.5256,82.1762,82.5156,354374.0
2022-11-10 15:10:00,82.66,83.1,82.63,83.09,382032.0,82.5156,82.9548,82.4856,82.9448,382032.0
2022-11-10 15:20:00,83.09,83.25,82.99,83.22,457684.0,82.9448,83.1046,82.845,83.0746,457684.0
2022-11-10 15:30:00,83.22,83.28,83.04,83.12,628664.0,83.0746,83.1345,82.8949,82.9748,628664.0
2022-11-10 15:40:00,83.12,83.31,83.04,83.22,768827.0,82.9748,83.1644,82.8949,83.0746,768827.0
2022-11-10 15:50:00,83.22,83.52,83.06,83.15,1284530.0,83.0746,83.3741,82.9149,83.0047,1284530.0
2022-11-11 09:30:00,83.05,83.5,82.49,83.3,719859.0,82.9049,83.3541,82.3459,83.1545,719859.0
2022-11-11 09:40:00,83.3,83.74,82.81,83.68,376576.0,83.1545,83.5937,82.6653,83.5338,376576.0
2022-11-11 09:50:00,83.68,83.97,83.64,83.81,322396.0,83.5338,83.8233,83.4939,83.6636,322396.0
2022-11-11 10:00:00,83.79,84.23,83.53,84.05,438390.0,83.6436,84.0828,83.3841,83.9032,438390.0
2022-11-11 10:10:00,84.05,85.02,84.01,84.95,394932.0,83.9032,84.8715,83.8632,84.8016,394932.0
2022-11-11 10:20:00,84.95,85.02,84.5,84.93,460356.0,84.8016,84.8715,84.3524,84.7816,460356.0
2022-11-11 10:30:00,84.93,85.31,84.68,84.8,383861.0,84.7816,85.161,84.5321,84.6518,383861.0
2022-11-11 10:40:00,84.8,85.02,84.6,84.83,501600.0,84.6518,84.8715,84.4522,84.6818,501600.0
2022-11-11 10:50:00,84.83,84.84,84.08,84.13,408202.0,84.6818,84.6918,83.9331,83.983,408202.0
2022-11-11 11:00:00,84.13,84.43,83.65,83.65,332462.0,83.983,84.2825,83.5039,83.5039,332462.0
2022-11-11 11:10:00,83.65,83.68,83.14,83.48,417551.0,83.5039,83.5338,82.9947,83.3342,417551.0
2022-11-11 11:20:00,83.48,83.62,82.68,82.68,498744.0,83.3342,83.4739,82.5355,82.5355,498744.0
2022-11-11 11:30:00,82.68,83.57,82.59,83.4,301789.0,82.5355,83.424,82.4457,83.2543,301789.0
2022-11-11 11:40:00,83.4,83.6,83.21,83.47,157625.0,83.2543,83.4539,83.0646,83.3242,157625.0
2022-11-11 11:50:00,83.47,83.54,83.22,83.23,163357.0,83.3242,83.394,83.0746,83.0846,163357.0
2022-11-11 12:00:00,83.23,83.23,82.86,83.02,121369.0,83.0846,83.0846,82.7152,82.875,121369.0
2022-11-11 12:10:00,83.04,83.39,83.03,83.34,171256.0,82.8949,83.2443,82.8849,83.1944,171256.0
2022-11-11 12:20:00,83.34,83.34,83.09,83.14,167141.0,83.1944,83.1944,82.9448,82.9947,167141.0
2022-11-11 12:30:00,83.15,83.51,83.02,83.38,232032.0,83.0047,83.3641,82.875,83.2343,232032.0
2022-11-11 12:40:00,83.37,83.61,83.28,83.53,145241.0,83.2243,83.4639,83.1345,83.3841,145241.0
2022-11-11 12:50:00,83.54,83.62,83.4,83.58,170735.0,83.394,83.4739,83.2543,83.434,170735.0
2022-11-11 13:00:00,83.59,83.93,83.59,83.93,141399.0,83.444,83.7834,83.444,83.7834,141399.0
2022-11-11 13:10:00,83.93,84.1,83.9,84.04,169882.0,83.7834,83.9531,83.7534,83.8932,169882.0
2022-11-11 13:20:00,84.05,84.27,83.91,84.24,105588.0,83.9032,84.1228,83.7634,84.0928,105588.0
2022-11-11 13:30:00,84.24,84.48,84.19,84.36,139042.0,84.0928,84.3324,84.0429,84.2126,139042.0
2022-11-11 13:40:00,84.38,84.43,84.02,84.12,186838.0,84.2326,84.2825,83.8732,83.973,186838.0
2022-11-11 13:50:00,84.11,84.37,84.09,84.33,90788.0,83.9631,84.2226,83.9431,84.1827,90788.0
2022-11-11 14:00:00,84.34,84.62,84.25,84.62,110111.0,84.1926,84.4722,84.1028,84.4722,110111.0
2022-11-11 14:10:00,84.6,84.71,84.51,84.69,104859.0,84.4522,84.562,84.3624,84.542,104859.0
2022-11-11 14:20:00,84.69,85.09,84.64,85.05,120697.0,84.542,84.9413,84.4921,84.9014,120697.0
2022-11-11 14:30:00,85.04,85.25,84.95,85.23,244443.0,84.8914,85.1011,84.8016,85.0811,244443.0
2022-11-11 14:40:00,85.22,85.38,85.2,85.33,153032.0,85.0711,85.2308,85.0511,85.1809,153032.0
2022-11-11 14:50:00,85.33,85.67,85.3,85.58,659723.0,85.1809,85.5203,85.151,85.4305,659723.0
2022-11-11 15:00:00,85.58,85.6,84.53,84.53,340193.0,85.4305,85.4504,84.3823,84.3823,340193.0
2022-11-11 15:10:00,84.54,84.75,84.21,84.72,394815.0,84.3923,84.6019,84.0629,84.572,394815.0
2022-11-11 15:20:00,84.73,84.92,84.69,84.89,427203.0,84.582,84.7716,84.542,84.7417,427203.0
2022-11-11 15:30:00,84.88,85.1,84.69,84.87,305435.0,84.7317,84.9513,84.542,84.7217,305435.0
2022-11-11 15:40:00,84.87,85.01,84.8,84.88,469847.0,84.7217,84.8615,84.6518,84.7317,469847.0
2022-11-11 15:50:00,84.88,85.1,84.75,84.82,1005519.0,84.7317,84.9513,84.6019,84.6718,1005519.0
2022-11-14 09:30:00,84.52,85.5,84.46,85.23,551975.0,84.3723,85.3506,84.3124,85.0811,551975.0
2022-11-14 09:40:00,85.25,85.46,83.86,84.46,370078.0,85.1011,85.3107,83.7135,84.3124,370078.0
2022-11-14 09:50:00,84.46,84.8,84.06,84.27,203323.0,84.3124,84.6518,83.9131,84.1228,203323.0
2022-11-14 10:00:00,84.32,84.72,84.2,84.58,193721.0,84.1727,84.572,84.0529,84.4322,193721.0
2022-11-14 10:10:00,84.56,85.47,84.53,85.43,558216.0,84.4123,85.3207,84.3823,85.2807,558216.0
2022-11-14 10:20:00,85.42,85.72,85.28,85.58,306641.0,85.2708,85.5702,85.131,85.4305,306641.0
2022-11-14 10:30:00,85.56,85.93,85.43,85.72,219838.0,85.4105,85.7799,85.2807,85.5702,219838.0
2022-11-14 10:40:00,85.72,85.98,85.44,85.49,155942.0,85.5702,85.8298,85.2907,85.3406,155942.0
2022-11-14 10:50:00,85.47,85.69,85.24,85.37,135152.0,85.3207,85.5403,85.0911,85.2209,135152.0
2022-11-14 11:00:00,85.36,85.41,84.69,84.92,134817.0,85.2109,85.2608,84.542,84.7716,134817.0
2022-11-14 11:10:00,84.93,84.93,84.19,84.29,159281.0,84.7816,84.7816,84.0429,84.1427,159281.0
2022-11-14 11:20:00,84.3,84.6,84.22,84.54,255514.0,84.1527,84.4522,84.0729,84.3923,255514.0
2022-11-14 11:30:00,84.53,84.95,84.49,84.74,229691.0,84.3823,84.8016,84.3424,84.592,229691.0
2022-11-14 11:40:00,84.74,85.16,84.58,85.12,144230.0,84.592,85.0112,84.4322,84.9713,144230.0
2022-11-14 11:50:00,85.12,85.18,84.94,84.97,148743.0,84.9713,85.0312,84.7916,84.8215,148743.0
2022-11-14 12:00:00,84.97,85.46,84.9,85.41,222017.0,84.8215,85.3107,84.7517,85.2608,222017.0
2022-11-14 12:10:00,85.43,85.64,85.05,85.07,204742.0,85.2807,85.4904,84.9014,84.9214,204742.0
2022-11-14 12:20:00,85.07,85.24,84.88,85.13,146721.0,84.9214,85.0911,84.7317,84.9813,146721.0
2022-11-14 12:30:00,85.15,85.49,85.05,85.47,142099.0,85.0012,85.3406,84.9014,85.3207,142099.0
2022-11-14 12:40:00,85.48,85.58,85.3,85.49,147634.0,85.3307,85.4305,85.151,85.3406,147634.0
2022-11-14 12:50:00,85.48,85.51,85.23,85.33,65581.0,85.3307,85.3606,85.0811,85.1809,65581.0
2022-11-14 13:00:00,85.34,85.64,85.27,85.59,102284.0,85.1909,85.4904,85.121,85.4405,102284.0
2022-11-14 13:10:00,85.59,85.62,85.35,85.57,94652.0,85.4405,85.4704,85.2009,85.4205,94652.0
2022-11-14 13:20:00,85.59,85.84,85.58,85.81,117088.0,85.4405,85.69,85.4305,85.6601,117088.0
2022-11-14 13:30:00,85.8,85.98,85.68,85.98,150876.0,85.6501,85.8298,85.5303,85.8298,150876.0
2022-11-14 13:40:00,85.97,86.03,85.83,85.93,159456.0,85.8198,85.8797,85.68,85.7799,159456.0
2022-11-14 13:50:00,85.93,85.94,85.8,85.93,127386.0,85.7799,85.7899,85.6501,85.7799,127386.0
2022-11-14 14:00:00,85.94,86.04,85.82,85.85,391781.0,85.7899,85.8897,85.6701,85.7,391781.0
2022-11-14 14:10:00,85.85,85.86,85.55,85.68,173852.0,85.7,85.71,85.4005,85.5303,173852.0
2022-11-14 14:20:00,85.68,85.89,85.64,85.88,129857.0,85.5303,85.7399,85.4904,85.73,129857.0
2022-11-14 14:30:00,85.88,86.01,85.59,85.59,167036.0,85.73,85.8597,85.4405,85.4405,167036.0
2022-11-14 14:40:00,85.58,85.7,85.31,85.36,134377.0,85.4305,85.5503,85.161,85.2109,134377.0
2022-11-14 14:50:00,85.35,85.62,85.34,85.53,101114.0,85.2009,85.4704,85.1909,85.3806,101114.0
2022-11-14 15:00:00,85.53,85.79,85.45,85.45,250153.0,85.3806,85.6401,85.3007,85.3007,250153.0
2022-11-14 15:10:00,85.45,85.45,84.93,85.28,238485.0,85.3007,85.3007,84.7816,85.131,238485.0
2022-11-14 15:20:00,85.29,85.4,85.18,85.23,132637.0,85.141,85.2508,85.0312,85.0811,132637.0
2022-11-14 15:30:00,85.23,85.34,84.98,85.14,175136.0,85.0811,85.1909,84.8315,84.9913,175136.0
2022-11-14 15:40:00,85.13,85.14,84.62,84.67,191963.0,84.9813,84.9913,84.4722,84.5221,191963.0
2022-11-14 15:50:00,84.68,84.91,84.0,84.05,791390.0,84.5321,84.7617,83.8532,83.9032,791390.0
2022-11-15 09:30:00,85.92,86.5,85.82,85.92,942094.0,85.7699,86.3489,85.6701,85.7699,942094.0
2022-11-15 09:40:00,85.92,85.99,85.02,85.32,456036.0,85.7699,85.8398,84.8715,85.1709,456036.0
2022-11-15 09:50:00,85.33,85.76,85.33,85.74,415692.0,85.1809,85.6102,85.1809,85.5902,415692.0
2022-11-15 10:00:00,85.75,85.79,84.93,84.96,382780.0,85.6002,85.6401,84.7816,84.8116,382780.0
2022-11-15 10:10:00,84.97,85.51,84.9,85.11,507956.0,84.8215,85.3606,84.7517,84.9613,507956.0
2022-11-15 10:20:00,85.12,85.62,84.97,85.48,292532.0,84.9713,85.4704,84.8215,85.3307,292532.0
2022-11-15 10:30:00,85.48,85.62,85.2,85.24,220058.0,85.3307,85.4704,85.0511,85.0911,220058.0
2022-11-15 10:40:00,85.24,85.55,85.13,85.23,184231.0,85.0911,85.4005,84.9813,85.0811,184231.0
2022-11-15 10:50:00,85.21,85.22,84.86,84.96,279907.0,85.0611,85.0711,84.7117,84.8116,279907.0
2022-11-15 11:00:00,84.99,84.99,84.44,84.61,216135.0,84.8415,84.8415,84.2925,84.4622,216135.0
2022-11-15 11:10:00,84.61,85.0,84.45,84.8,246056.0,84.4622,84.8515,84.3025,84.6518,246056.0
2022-11-15 11:20:00,84.82,85.04,84.67,84.72,180442.0,84.6718,84.8914,84.5221,84.572,180442.0
2022-11-15 11:30:00,84.74,85.23,84.74,84.94,210894.0,84.592,85.0811,84.592,84.7916,210894.0
2022-11-15 11:40:00,84.96,85.13,84.79,84.82,177410.0,84.8116,84.9813,84.6419,84.6718,177410.0
2022-11-15 11:50:00,84.82,84.87,84.45,84.66,167698.0,84.6718,84.7217,84.3025,84.5121,167698.0
2022-11-15 12:00:00,84.69,84.72,84.17,84.25,196935.0,84.542,84.572,84.0229,84.1028,196935.0
2022-11-15 12:10:00,84.27,84.5,83.91,83.91,254817.0,84.1228,84.3524,83.7634,83.7634,254817.0
2022-11-15 12:20:00,83.91,84.06,83.46,83.77,403058.0,83.7634,83.9131,83.3142,83.6236,403058.0
2022-11-15 12:30:00,83.75,83.84,83.47,83.57,292745.0,83.6037,83.6935,83.3242,83.424,292745.0
2022-11-15 12:40:00,83.58,84.02,83.58,84.0,364233.0,83.434,83.8732,83.434,83.8532,364233.0
2022-11-15 12:50:00,84.01,84.41,83.99,84.4,315758.0,83.8632,84.2625,83.8433,84.2525,315758.0
2022-11-15 13:00:00,84.4,84.49,84.28,84.32,172483.0,84.2525,84.3424,84.1328,84.1727,172483.0
2022-11-15 13:10:00,84.33,84.5,83.89,83.92,179185.0,84.1827,84.3524,83.7434,83.7734,179185.0
2022-11-15 13:20:00,83.92,83.92,82.88,83.01,380211.0,83.7734,83.7734,82.7352,82.865,380211.0
2022-11-15 13:30:00,82.98,83.24,82.77,83.04,259511.0,82.835,83.0946,82.6254,82.8949,259511.0
2022-11-15 13:40:00,83.04,83.58,82.79,83.25,254530.0,82.8949,83.434,82.6454,83.1046,254530.0
2022-11-15 13:50:00,83.24,83.62,83.24,83.43,158539.0,83.0946,83.4739,83.0946,83.2842,158539.0
2022-11-15 14:00:00,83.41,83.47,82.78,83.1,191435.0,83.2643,83.3242,82.6354,82.9548,191435.0
2022-11-15 14:10:00,83.1,83.77,83.1,83.61,276670.0,82.9548,83.6236,82.9548,83.4639,276670.0
2022-11-15 14:20:00,83.62,83.91,83.56,83.79,190599.0,83.4739,83.7634,83.414,83.6436,190599.0
2022-11-15 14:30:00,83.79,83.95,83.57,83.63,136636.0,83.6436,83.8033,83.424,83.4839,136636.0
2022-11-15 14:40:00,83.64,83.86,83.45,83.57,106376.0,83.4939,83.7135,83.3042,83.424,106376.0
2022-11-15 14:50:00,83.57,84.22,83.51,84.06,169589.0,83.424,84.0729,83.3641,83.9131,169589.0
2022-11-15 15:00:00,84.06,84.31,83.99,84.15,183269.0,83.9131,84.1627,83.8433,84.003,183269.0
2022-11-15 15:10:00,84.17,84.41,83.95,84.41,186714.0,84.0229,84.2625,83.8033,84.2625,186714.0
2022-11-15 15:20:00,84.37,84.57,84.27,84.4,160433.0,84.2226,84.4222,84.1228,84.2525,160433.0
2022-11-15 15:30:00,84.4,84.55,84.21,84.4,182113.0,84.2525,84.4023,84.0629,84.2525,182113.0
2022-11-15 15:40:00,84.38,84.47,84.09,84.15,189249.0,84.2326,84.3224,83.9431,84.003,189249.0
2022-11-15 15:50:00,84.15,84.31,83.67,83.87,619107.0,84.003,84.1627,83.5238,83.7235,619107.0
2022-11-16 09:30:00,83.66,84.14,83.2,84.05,414208.0,83.5138,83.993,83.0546,83.9032,414208.0
2022-11-16 09:40:00,84.01,84.03,82.86,82.93,378185.0,83.8632,83.8832,82.7152,82.7851,378185.0
2022-11-16 09:50:00,82.92,83.15,82.69,82.7,270855.0,82.7751,83.0047,82.5455,82.5555,270855.0
2022-11-16 10:00:00,82.7,82.78,82.1,82.12,417757.0,82.5555,82.6354,81.9566,81.9765,417757.0
2022-11-16 10:10:00,82.13,82.65,81.99,82.08,244326.0,81.9865,82.5056,81.8468,81.9366,244326.0
2022-11-16 10:20:00,82.08,82.71,82.08,82.31,175148.0,81.9366,82.5655,81.9366,82.1662,175148.0
2022-11-16 10:30:00,82.3,82.53,82.01,82.09,239721.0,82.1562,82.3858,81.8667,81.9466,239721.0
2022-11-16 10:40:00,82.09,82.61,82.02,82.29,132401.0,81.9466,82.4657,81.8767,82.1462,132401.0
2022-11-16 10:50:00,82.27,82.33,81.99,82.23,174820.0,82.1263,82.1862,81.8468,82.0863,174820.0
2022-11-16 11:00:00,82.23,82.46,82.22,82.36,148318.0,82.0863,82.3159,82.0764,82.2161,148318.0
2022-11-16 11:10:00,82.36,82.37,82.19,82.29,271931.0,82.2161,82.2261,82.0464,82.1462,271931.0
2022-11-16 11:20:00,82.28,82.78,82.26,82.61,240971.0,82.1362,82.6354,82.1163,82.4657,240971.0
2022-11-16 11:30:00,82.59,82.63,82.22,82.33,216109.0,82.4457,82.4856,82.0764,82.1862,216109.0
2022-11-16 11:40:00,82.33,82.58,82.32,82.53,119617.0,82.1862,82.4357,82.1762,82.3858,119617.0
2022-11-16 11:50:00,82.52,82.55,82.34,82.38,103327.0,82.3758,82.4058,82.1961,82.2361,103327.0
2022-11-16 12:00:00,82.38,82.56,82.26,82.53,166291.0,82.2361,82.4158,82.1163,82.3858,166291.0
2022-11-16 12:10:00,82.55,82.6,82.23,82.27,159397.0,82.4058,82.4557,82.0863,82.1263,159397.0
2022-11-16 12:20:00,82.27,82.35,82.06,82.29,173660.0,82.1263,82.2061,81.9166,82.1462,173660.0
2022-11-16 12:30:00,82.29,82.48,82.26,82.36,87715.0,82.1462,82.3359,82.1163,82.2161,87715.0
2022-11-16 12:40:00,82.38,82.68,82.29,82.59,142305.0,82.2361,82.5355,82.1462,82.4457,142305.0
2022-11-16 12:50:00,82.59,82.67,82.29,82.29,96989.0,82.4457,82.5256,82.1462,82.1462,96989.0
2022-11-16 13:00:00,82.28,82.41,82.1,82.39,171369.0,82.1362,82.266,81.9566,82.2461,171369.0
2022-11-16 13:10:00,82.4,82.49,81.96,82.0,193336.0,82.256,82.3459,81.8168,81.8567,193336.0
2022-11-16 13:20:00,82.02,82.3,82.02,82.18,108075.0,81.8767,82.1562,81.8767,82.0364,108075.0
2022-11-16 13:30:00,82.16,82.24,81.7,81.85,155974.0,82.0165,82.0963,81.5573,81.707,155974.0
2022-11-16 13:40:00,81.86,82.0,81.86,81.9,124779.0,81.717,81.8567,81.717,81.7569,124779.0
2022-11-16 13:50:00,81.9,81.99,81.82,81.97,187927.0,81.7569,81.8468,81.6771,81.8268,187927.0
2022-11-16 14:00:00,81.97,82.02,81.88,82.0,122259.0,81.8268,81.8767,81.7369,81.8567,122259.0
2022-11-16 14:10:00,81.98,82.01,81.78,81.88,77610.0,81.8368,81.8667,81.6371,81.7369,77610.0
2022-11-16 14:20:00,81.88,82.07,81.85,81.95,88855.0,81.7369,81.9266,81.707,81.8068,88855.0
2022-11-16 14:30:00,81.95,81.96,81.65,81.71,142218.0,81.8068,81.8168,81.5073,81.5672,142218.0
2022-11-16 14:40:00,81.71,81.79,81.47,81.57,107203.0,81.5672,81.6471,81.3277,81.4275,107203.0
2022-11-16 14:50:00,81.57,81.97,81.57,81.94,116403.0,81.4275,81.8268,81.4275,81.7968,116403.0
2022-11-16 15:00:00,81.95,81.98,81.44,81.45,146189.0,81.8068,81.8368,81.2977,81.3077,146189.0
2022-11-16 15:10:00,81.46,81.68,81.33,81.54,227147.0,81.3177,81.5373,81.1879,81.3975,227147.0
2022-11-16 15:20:00,81.55,81.69,81.39,81.39,124635.0,81.4075,81.5473,81.2478,81.2478,124635.0
2022-11-16 15:30:00,81.4,81.65,81.39,81.59,215692.0,81.2578,81.5073,81.2478,81.4475,215692.0
2022-11-16 15:40:00,81.58,81.65,81.35,81.43,476623.0,81.4375,81.5073,81.2079,81.2877,476623.0
2022-11-16 15:50:00,81.44,81.93,81.43,81.5,894179.0,81.2977,81.7869,81.2877,81.3576,894179.0
2022-11-17 09:30:00,80.5,80.52,79.79,80.31,739627.0,80.3594,80.3793,79.6506,80.1697,739627.0
2022-11-17 09:40:00,80.32,80.52,80.14,80.16,464440.0,80.1797,80.3793,80.0,80.02,464440.0
2022-11-17 09:50:00,80.18,80.27,79.76,79.83,331175.0,80.0399,80.1298,79.6207,79.6905,331175.0
2022-11-17 10:00:00,79.81,80.04,79.65,79.87,242946.0,79.6706,79.9002,79.5108,79.7305,242946.0
2022-11-17 10:10:00,79.86,80.26,79.7,80.25,186154.0,79.7205,80.1198,79.5608,80.1098,186154.0
2022-11-17 10:20:00,80.24,80.42,80.03,80.2,345792.0,80.0998,80.2795,79.8902,80.0599,345792.0
2022-11-17 10:30:00,80.2,80.5,80.03,80.42,154865.0,80.0599,80.3594,79.8902,80.2795,154865.0
2022-11-17 10:40:00,80.41,80.5,79.7,79.73,201608.0,80.2695,80.3594,79.5608,79.5907,201608.0
2022-11-17 10:50:00,79.73,79.79,79.5,79.6,192838.0,79.5907,79.6506,79.3611,79.4609,192838.0
2022-11-17 11:00:00,79.6,79.81,79.58,79.65,220384.0,79.4609,79.6706,79.441,79.5108,220384.0
2022-11-17 11:10:00,79.66,80.05,79.61,80.01,82598.0,79.5208,79.9101,79.4709,79.8702,82598.0
2022-11-17 11:20:00,80.01,80.1,79.77,80.04,115520.0,79.8702,79.9601,79.6306,79.9002,115520.0
2022-11-17 11:30:00,80.03,80.06,79.82,79.9,95134.0,79.8902,79.9201,79.6805,79.7604,95134.0
2022-11-17 11:40:00,79.92,79.95,79.74,79.79,81752.0,79.7804,79.8103,79.6007,79.6506,81752.0
2022-11-17 11:50:00,79.8,80.4,79.77,80.38,153155.0,79.6606,80.2595,79.6306,80.2396,153155.0
2022-11-17 12:00:00,80.4,80.5,80.34,80.4,212766.0,80.2595,80.3594,80.1996,80.2595,212766.0
2022-11-17 12:10:00,80.4,80.45,80.24,80.44,139570.0,80.2595,80.3094,80.0998,80.2995,139570.0
2022-11-17 12:20:00,80.44,80.46,80.27,80.41,149328.0,80.2995,80.3194,80.1298,80.2695,149328.0
2022-11-17 12:30:00,80.41,80.49,80.23,80.48,168829.0,80.2695,80.3494,80.0898,80.3394,168829.0
2022-11-17 12:40:00,80.49,80.71,80.45,80.7,188103.0,80.3494,80.569,80.3094,80.559,188103.0
2022-11-17 12:50:00,80.7,81.08,80.67,81.04,281448.0,80.559,80.9383,80.5291,80.8984,281448.0
2022-11-17 13:00:00,81.04,81.19,80.88,80.93,164737.0,80.8984,81.0482,80.7387,80.7886,164737.0
2022-11-17 13:10:00,80.94,81.07,80.88,81.05,127322.0,80.7986,80.9284,80.7387,80.9084,127322.0
2022-11-17 13:20:00,81.04,81.04,80.58,80.58,105013.0,80.8984,80.8984,80.4392,80.4392,105013.0
2022-11-17 13:30:00,80.61,80.85,80.51,80.85,164317.0,80.4692,80.7087,80.3693,80.7087,164317.0
2022-11-17 13:40:00,80.85,80.9,80.44,80.48,120100.0,80.7087,80.7587,80.2995,80.3394,120100.0
2022-11-17 13:50:00,80.47,80.53,80.3,80.41,91780.0,80.3294,80.3893,80.1597,80.2695,91780.0
2022-11-17 14:00:00,80.41,80.57,80.26,80.26,78346.0,80.2695,80.4292,80.1198,80.1198,78346.0
2022-11-17 14:10:00,80.25,80.25,79.95,80.11,83532.0,80.1098,80.1098,79.8103,79.97,83532.0
2022-11-17 14:20:00,80.11,80.32,79.99,80.21,58534.0,79.97,80.1797,79.8502,80.0699,58534.0
2022-11-17 14:30:00,80.22,80.25,80.04,80.09,141300.0,80.0798,80.1098,79.9002,79.9501,141300.0
2022-11-17 14:40:00,80.09,80.13,79.95,80.12,168798.0,79.9501,79.99,79.8103,79.98,168798.0
2022-11-17 14:50:00,80.12,80.27,80.08,80.11,126722.0,79.98,80.1298,79.9401,79.97,126722.0
2022-11-17 15:00:00,80.1,80.16,79.81,79.82,171277.0,79.9601,80.02,79.6706,79.6805,171277.0
2022-11-17 15:10:00,79.81,79.84,79.42,79.48,186916.0,79.6706,79.7005,79.2812,79.3411,186916.0
2022-11-17 15:20:00,79.49,79.9,79.44,79.79,229058.0,79.3511,79.7604,79.3012,79.6506,229058.0
2022-11-17 15:30:00,79.78,80.0,79.77,79.99,166454.0,79.6406,79.8602,79.6306,79.8502,166454.0
2022-11-17 15:40:00,80.0,80.35,79.96,80.3,375160.0,79.8602,80.2096,79.8203,80.1597,375160.0
2022-11-17 15:50:00,80.3,80.6,80.14,80.54,599479.0,80.1597,80.4592,80.0,80.3993,599479.0
2022-11-18 09:30:00,81.92,82.05,80.81,81.32,774696.0,81.7769,81.9067,80.6688,81.1779,774696.0
2022-11-18 09:40:00,81.33,81.57,81.1,81.18,270197.0,81.1879,81.4275,80.9583,81.0382,270197.0
2022-11-18 09:50:00,81.14,81.62,81.14,81.37,210504.0,80.9982,81.4774,80.9982,81.2278,210504.0
2022-11-18 10:00:00,81.38,81.45,81.14,81.37,188934.0,81.2378,81.3077,80.9982,81.2278,188934.0
2022-11-18 10:10:00,81.39,81.69,81.29,81.6,137424.0,81.2478,81.5473,81.148,81.4574,137424.0
2022-11-18 10:20:00,81.59,81.9,81.23,81.55,173853.0,81.4475,81.7569,81.0881,81.4075,173853.0
2022-11-18 10:30:00,81.55,81.75,81.24,81.48,107395.0,81.4075,81.6072,81.0981,81.3376,107395.0
2022-11-18 10:40:00,81.47,81.72,81.32,81.72,86548.0,81.3277,81.5772,81.1779,81.5772,86548.0
2022-11-18 10:50:00,81.73,81.82,81.28,81.37,116800.0,81.5872,81.6771,81.138,81.2278,116800.0
2022-11-18 11:00:00,81.36,81.45,81.16,81.33,89465.0,81.2179,81.3077,81.0182,81.1879,89465.0
2022-11-18 11:10:00,81.34,81.71,81.32,81.66,59940.0,81.1979,81.5672,81.1779,81.5173,59940.0
2022-11-18 11:20:00,81.67,81.79,81.4,81.46,72726.0,81.5273,81.6471,81.2578,81.3177,72726.0
2022-11-18 11:30:00,81.46,81.55,81.25,81.33,81843.0,81.3177,81.4075,81.108,81.1879,81843.0
2022-11-18 11:40:00,81.35,81.39,81.14,81.23,108217.0,81.2079,81.2478,80.9982,81.0881,108217.0
2022-11-18 11:50:00,81.21,81.5,81.21,81.33,107338.0,81.0681,81.3576,81.0681,81.1879,107338.0
2022-11-18 12:00:00,81.33,81.48,81.18,81.27,34728.0,81.1879,81.3376,81.0382,81.128,34728.0
2022-11-18 12:10:00,81.26,81.26,80.82,80.87,91403.0,81.118,81.118,80.6788,80.7287,91403.0
2022-11-18 12:20:00,80.86,81.21,80.86,81.2,61574.0,80.7187,81.0681,80.7187,81.0581,61574.0
2022-11-18 12:30:00,81.19,81.24,81.0,81.2,49225.0,81.0482,81.0981,80.8585,81.0581,49225.0
2022-11-18 12:40:00,81.22,81.29,80.86,80.86,75011.0,81.0781,81.148,80.7187,80.7187,75011.0
2022-11-18 12:50:00,80.86,81.07,80.72,81.04,75087.0,80.7187,80.9284,80.579,80.8984,75087.0
2022-11-18 13:00:00,81.04,81.06,80.78,80.91,94637.0,80.8984,80.9184,80.6389,80.7686,94637.0
2022-11-18 13:10:00,80.89,80.94,80.61,80.61,89052.0,80.7487,80.7986,80.4692,80.4692,89052.0
2022-11-18 13:20:00,80.61,81.02,80.55,81.01,94537.0,80.4692,80.8784,80.4093,80.8685,94537.0
2022-11-18 13:30:00,80.99,81.03,80.84,80.86,60187.0,80.8485,80.8884,80.6988,80.7187,60187.0
2022-11-18 13:40:00,80.87,80.89,80.53,80.63,76297.0,80.7287,80.7487,80.3893,80.4891,76297.0
2022-11-18 13:50:00,80.6,80.72,80.51,80.72,53401.0,80.4592,80.579,80.3693,80.579,53401.0
2022-11-18 14:00:00,80.7,80.91,80.66,80.78,69569.0,80.559,80.7686,80.5191,80.6389,69569.0
2022-11-18 14:10:00,80.76,80.79,80.57,80.59,37555.0,80.6189,80.6489,80.4292,80.4492,37555.0
2022-11-18 14:20:00,80.58,80.75,80.58,80.67,78632.0,80.4392,80.6089,80.4392,80.5291,78632.0
2022-11-18 14:30:00,80.67,80.73,80.45,80.54,124695.0,80.5291,80.589,80.3094,80.3993,124695.0
2022-11-18 14:40:00,80.53,80.65,80.44,80.48,52476.0,80.3893,80.5091,80.2995,80.3394,52476.0
2022-11-18 14:50:00,80.5,80.67,80.43,80.64,64944.0,80.3594,80.5291,80.2895,80.4991,64944.0
2022-11-18 15:00:00,80.64,80.88,80.61,80.86,115182.0,80.4991,80.7387,80.4692,80.7187,115182.0
2022-11-18 15:10:00,80.86,81.1,80.84,80.9,273911.0,80.7187,80.9583,80.6988,80.7587,273911.0
2022-11-18 15:20:00,80.89,81.09,80.65,81.08,236588.0,80.7487,80.9483,80.5091,80.9383,236588.0
2022-11-18 15:30:00,81.07,81.24,80.92,81.2,337981.0,80.9284,81.0981,80.7786,81.0581,337981.0
2022-11-18 15:40:00,81.2,81.25,81.05,81.2,243908.0,81.0581,81.108,80.9084,81.0581,243908.0
2022-11-18 15:50:00,81.21,81.33,80.85,81.03,428742.0,81.0681,81.1879,80.7087,80.8884,428742.0
2022-11-21 09:30:00,80.73,81.0,80.01,80.49,360675.0,80.589,80.8585,79.8702,80.3494,360675.0
2022-11-21 09:40:00,80.5,80.73,80.18,80.64,161276.0,80.3594,80.589,80.0399,80.4991,161276.0
2022-11-21 09:50:00,80.65,80.76,80.39,80.5,160708.0,80.5091,80.6189,80.2496,80.3594,160708.0
2022-11-21 10:00:00,80.5,80.67,80.41,80.56,83049.0,80.3594,80.5291,80.2695,80.4193,83049.0
2022-11-21 10:10:00,80.54,80.54,80.3,80.47,124720.0,80.3993,80.3993,80.1597,80.3294,124720.0
2022-11-21 10:20:00,80.48,80.48,80.1,80.26,107151.0,80.3394,80.3394,79.9601,80.1198,107151.0
2022-11-21 10:30:00,80.24,80.44,80.17,80.23,65267.0,80.0998,80.2995,80.0299,80.0898,65267.0
2022-11-21 10:40:00,80.24,80.39,80.14,80.28,66105.0,80.0998,80.2496,80.0,80.1397,66105.0
2022-11-21 10:50:00,80.26,80.61,80.19,80.58,73836.0,80.1198,80.4692,80.0499,80.4392,73836.0
2022-11-21 11:00:00,80.57,80.59,80.35,80.39,34033.0,80.4292,80.4492,80.2096,80.2496,34033.0
2022-11-21 11:10:00,80.39,80.4,80.12,80.14,73877.0,80.2496,80.2595,79.98,80.0,73877.0
2022-11-21 11:20:00,80.15,80.48,80.14,80.36,78937.0,80.01,80.3394,80.0,80.2196,78937.0
2022-11-21 11:30:00,80.37,80.42,80.12,80.15,75489.0,80.2296,80.2795,79.98,80.01,75489.0
2022-11-21 11:40:00,80.16,80.23,80.07,80.2,57454.0,80.02,80.0898,79.9301,80.0599,57454.0
2022-11-21 11:50:00,80.21,80.37,79.81,79.86,103997.0,80.0699,80.2296,79.6706,79.7205,103997.0
2022-11-21 12:00:00,79.85,80.08,79.82,79.92,75227.0,79.7105,79.9401,79.6805,79.7804,75227.0
2022-11-21 12:10:00,79.92,79.99,79.82,79.94,53658.0,79.7804,79.8502,79.6805,79.8003,53658.0
2022-11-21 12:20:00,79.94,79.94,79.68,79.8,85193.0,79.8003,79.8003,79.5408,79.6606,85193.0
2022-11-21 12:30:00,79.79,80.09,79.76,79.93,63293.0,79.6506,79.9501,79.6207,79.7904,63293.0
2022-11-21 12:40:00,79.92,79.96,79.79,79.84,35976.0,79.7804,79.8203,79.6506,79.7005,35976.0
2022-11-21 12:50:00,79.84,79.96,79.67,79.73,53244.0,79.7005,79.8203,79.5308,79.5907,53244.0
2022-11-21 13:00:00,79.72,79.89,79.68,79.86,74409.0,79.5807,79.7504,79.5408,79.7205,74409.0
2022-11-21 13:10:00,79.87,80.2,79.85,80.11,100815.0,79.7305,80.0599,79.7105,79.97,100815.0
2022-11-21 13:20:00,80.12,80.17,79.88,79.96,54928.0,79.98,80.0299,79.7404,79.8203,54928.0
2022-11-21 13:30:00,79.98,80.22,79.85,80.19,52509.0,79.8403,80.0798,79.7105,80.0499,52509.0
2022-11-21 13:40:00,80.18,80.26,80.09,80.13,78145.0,80.0399,80.1198,79.9501,79.99,78145.0
2022-11-21 13:50:00,80.13,80.18,79.95,79.95,44126.0,79.99,80.0399,79.8103,79.8103,44126.0
2022-11-21 14:00:00,79.95,80.17,79.94,80.11,56934.0,79.8103,80.0299,79.8003,79.97,56934.0
2022-11-21 14:10:00,80.11,80.11,79.88,79.97,73721.0,79.97,79.97,79.7404,79.8303,73721.0
2022-11-21 14:20:00,79.98,79.98,79.71,79.74,43792.0,79.8403,79.8403,79.5707,79.6007,43792.0
2022-11-21 14:30:00,79.75,79.78,79.53,79.67,56352.0,79.6107,79.6406,79.3911,79.5308,56352.0
2022-11-21 14:40:00,79.66,79.9,79.6,79.86,42082.0,79.5208,79.7604,79.4609,79.7205,42082.0
2022-11-21 14:50:00,79.85,79.93,79.77,79.77,62483.0,79.7105,79.7904,79.6306,79.6306,62483.0
2022-11-21 15:00:00,79.76,79.87,79.65,79.75,71467.0,79.6207,79.7305,79.5108,79.6107,71467.0
2022-11-21 15:10:00,79.75,79.92,79.68,79.82,80958.0,79.6107,79.7804,79.5408,79.6805,80958.0
2022-11-21 15:20:00,79.81,79.87,79.65,79.73,87546.0,79.6706,79.7305,79.5108,79.5907,87546.0
2022-11-21 15:30:00,79.73,80.1,79.72,79.93,159263.0,79.5907,79.9601,79.5807,79.7904,159263.0
2022-11-21 15:40:00,79.94,80.04,79.78,80.02,200976.0,79.8003,79.9002,79.6406,79.8802,200976.0
2022-11-21 15:50:00,80.02,80.08,79.75,79.88,400338.0,79.8802,79.9401,79.6107,79.7404,400338.0
2022-11-22 09:30:00,80.52,80.52,78.66,78.7,632746.0,80.3793,80.3793,78.5226,78.5625,632746.0
2022-11-22 09:40:00,78.72,79.4,78.67,79.34,350044.0,78.5825,79.2613,78.5326,79.2014,350044.0
2022-11-22 09:50:00,79.35,79.59,79.19,79.41,119224.0,79.2114,79.4509,79.0516,79.2713,119224.0
2022-11-22 10:00:00,79.35,79.69,79.33,79.56,125931.0,79.2114,79.5508,79.1914,79.421,125931.0
2022-11-22 10:10:00,79.56,79.97,79.49,79.75,106044.0,79.421,79.8303,79.3511,79.6107,106044.0
2022-11-22 10:20:00,79.75,79.83,79.54,79.66,88709.0,79.6107,79.6905,79.401,79.5208,88709.0
2022-11-22 10:30:00,79.67,79.92,79.49,79.75,128154.0,79.5308,79.7804,79.3511,79.6107,128154.0
2022-11-22 10:40:00,79.75,80.0,79.51,79.95,63508.0,79.6107,79.8602,79.3711,79.8103,63508.0
2022-11-22 10:50:00,79.97,80.1,79.77,79.92,109225.0,79.8303,79.9601,79.6306,79.7804,109225.0
2022-11-22 11:00:00,79.94,79.99,79.73,79.94,40018.0,79.8003,79.8502,79.5907,79.8003,40018.0
2022-11-22 11:10:00,79.95,80.01,79.77,79.95,53000.0,79.8103,79.8702,79.6306,79.8103,53000.0
2022-11-22 11:20:00,79.98,80.12,79.83,79.93,72752.0,79.8403,79.98,79.6905,79.7904,72752.0
2022-11-22 11:30:00,79.93,79.97,79.73,79.78,65546.0,79.7904,79.8303,79.5907,79.6406,65546.0
2022-11-22 11:40:00,79.76,79.82,79.66,79.8,52668.0,79.6207,79.6805,79.5208,79.6606,52668.0
2022-11-22 11:50:00,79.8,79.85,79.68,79.78,42765.0,79.6606,79.7105,79.5408,79.6406,42765.0
2022-11-22 12:00:00,79.78,80.0,79.72,79.76,45950.0,79.6406,79.8602,79.5807,79.6207,45950.0
2022-11-22 12:10:00,79.75,79.75,79.62,79.67,30861.0,79.6107,79.6107,79.4809,79.5308,30861.0
2022-11-22 12:20:00,79.67,79.74,79.62,79.68,64864.0,79.5308,79.6007,79.4809,79.5408,64864.0
2022-11-22 12:30:00,79.69,79.82,79.68,79.74,47129.0,79.5508,79.6805,79.5408,79.6007,47129.0
2022-11-22 12:40:00,79.73,79.75,79.56,79.6,53145.0,79.5907,79.6107,79.421,79.4609,53145.0
2022-11-22 12:50:00,79.59,79.64,79.5,79.57,27300.0,79.4509,79.5009,79.3611,79.431,27300.0
2022-11-22 13:00:00,79.58,79.88,79.49,79.81,57050.0,79.441,79.7404,79.3511,79.6706,57050.0
2022-11-22 13:10:00,79.81,79.93,79.79,79.92,45085.0,79.6706,79.7904,79.6506,79.7804,45085.0
2022-11-22 13:20:00,79.92,79.94,79.77,79.77,25684.0,79.7804,79.8003,79.6306,79.6306,25684.0
2022-11-22 13:30:00,79.78,79.87,79.72,79.75,49210.0,79.6406,79.7305,79.5807,79.6107,49210.0
2022-11-22 13:40:00,79.74,79.85,79.64,79.76,45623.0,79.6007,79.7105,79.5009,79.6207,45623.0
2022-11-22 13:50:00,79.78,79.8,79.56,79.6,58129.0,79.6406,79.6606,79.421,79.4609,58129.0
2022-11-22 14:00:00,79.59,79.68,79.5,79.51,70498.0,79.4509,79.5408,79.3611,79.3711,70498.0
2022-11-22 14:10:00,79.52,79.63,79.45,79.58,36243.0,79.3811,79.4909,79.3112,79.441,36243.0
2022-11-22 14:20:00,79.57,79.61,79.55,79.57,29270.0,79.431,79.4709,79.411,79.431,29270.0
2022-11-22 14:30:00,79.58,79.81,79.52,79.79,120035.0,79.441,79.6706,79.3811,79.6506,120035.0
2022-11-22 14:40:00,79.79,79.84,79.69,79.78,62211.0,79.6506,79.7005,79.5508,79.6406,62211.0
2022-11-22 14:50:00,79.78,79.86,79.7,79.73,57743.0,79.6406,79.7205,79.5608,79.5907,57743.0
2022-11-22 15:00:00,79.73,80.26,79.67,80.18,1062163.0,79.5907,80.1198,79.5308,80.0399,1062163.0
2022-11-22 15:10:00,80.19,80.28,80.13,80.21,362573.0,80.0499,80.1397,79.99,80.0699,362573.0
2022-11-22 15:20:00,80.21,80.4,80.2,80.4,153658.0,80.0699,80.2595,80.0599,80.2595,153658.0
2022-11-22 15:30:00,80.4,80.72,80.36,80.7,305907.0,80.2595,80.579,80.2196,80.559,305907.0
2022-11-22 15:40:00,80.7,80.94,80.67,80.87,555410.0,80.559,80.7986,80.5291,80.7287,555410.0
2022-11-22 15:50:00,80.87,81.1,80.87,80.99,1088333.0,80.7287,80.9583,80.7287,80.8485,1088333.0
2022-11-23 09:30:00,81.0,82.07,80.98,82.04,492061.0,80.8585,81.9266,80.8385,81.8967,492061.0
2022-11-23 09:40:00,82.05,82.08,81.28,81.84,295373.0,81.9067,81.9366,81.138,81.697,295373.0
2022-11-23 09:50:00,81.84,82.12,81.83,82.02,470528.0,81.697,81.9765,81.687,81.8767,470528.0
2022-11-23 10:00:00,82.02,82.12,81.39,81.44,332990.0,81.8767,81.9765,81.2478,81.2977,332990.0
2022-11-23 10:10:00,81.44,81.47,81.16,81.35,164412.0,81.2977,81.3277,81.0182,81.2079,164412.0
2022-11-23 10:20:00,81.35,81.64,81.15,81.21,178493.0,81.2079,81.4974,81.0082,81.0681,178493.0
2022-11-23 10:30:00,81.22,81.54,81.2,81.47,109805.0,81.0781,81.3975,81.0581,81.3277,109805.0
2022-11-23 10:40:00,81.49,81.56,81.36,81.37,155051.0,81.3476,81.4175,81.2179,81.2278,155051.0
2022-11-23 10:50:00,81.37,81.63,81.36,81.54,80733.0,81.2278,81.4874,81.2179,81.3975,80733.0
2022-11-23 11:00:00,81.57,81.81,81.54,81.8,96105.0,81.4275,81.6671,81.3975,81.6571,96105.0
2022-11-23 11:10:00,81.8,81.92,81.47,81.48,81791.0,81.6571,81.7769,81.3277,81.3376,81791.0
2022-11-23 11:20:00,81.47,81.63,81.2,81.23,88609.0,81.3277,81.4874,81.0581,81.0881,88609.0
2022-11-23 11:30:00,81.21,81.37,81.14,81.34,81281.0,81.0681,81.2278,80.9982,81.1979,81281.0
2022-11-23 11:40:00,81.36,81.37,80.77,80.79,74822.0,81.2179,81.2278,80.6289,80.6489,74822.0
2022-11-23 11:50:00,80.78,80.88,80.4,80.62,137759.0,80.6389,80.7387,80.2595,80.4791,137759.0
2022-11-23 12:00:00,80.62,80.85,80.59,80.84,75677.0,80.4791,80.7087,80.4492,80.6988,75677.0
2022-11-23 12:10:00,80.84,80.91,80.74,80.84,37454.0,80.6988,80.7686,80.5989,80.6988,37454.0
2022-11-23 12:20:00,80.82,80.93,80.76,80.79,77777.0,80.6788,80.7886,80.6189,80.6489,77777.0
2022-11-23 12:30:00,80.79,80.92,80.61,80.78,84777.0,80.6489,80.7786,80.4692,80.6389,84777.0
2022-11-23 12:40:00,80.8,80.96,80.77,80.88,40824.0,80.6588,80.8186,80.6289,80.7387,40824.0
2022-11-23 12:50:00,80.87,80.87,80.38,80.55,54252.0,80.7287,80.7287,80.2396,80.4093,54252.0
2022-11-23 13:00:00,80.55,80.76,80.51,80.69,51217.0,80.4093,80.6189,80.3693,80.549,51217.0
2022-11-23 13:10:00,80.67,80.87,80.59,80.78,48128.0,80.5291,80.7287,80.4492,80.6389,48128.0
2022-11-23 13:20:00,80.77,81.07,80.76,81.05,79584.0,80.6289,80.9284,80.6189,80.9084,79584.0
2022-11-23 13:30:00,81.06,81.17,80.99,80.99,82638.0,80.9184,81.0282,80.8485,80.8485,82638.0
2022-11-23 13:40:00,81.0,81.11,80.97,80.97,48973.0,80.8585,80.9683,80.8285,80.8285,48973.0
2022-11-23 13:50:00,80.96,80.98,80.82,80.96,52032.0,80.8186,80.8385,80.6788,80.8186,52032.0
2022-11-23 14:00:00,80.99,81.54,80.85,81.4,283766.0,80.8485,81.3975,80.7087,81.2578,283766.0
2022-11-23 14:10:00,81.45,81.65,81.3,81.44,171020.0,81.3077,81.5073,81.158,81.2977,171020.0
2022-11-23 14:20:00,81.45,81.79,81.45,81.62,74412.0,81.3077,81.6471,81.3077,81.4774,74412.0
2022-11-23 14:30:00,81.61,81.61,81.28,81.41,66178.0,81.4674,81.4674,81.138,81.2678,66178.0
2022-11-23 14:40:00,81.41,81.63,81.39,81.54,64880.0,81.2678,81.4874,81.2478,81.3975,64880.0
2022-11-23 14:50:00,81.54,81.66,81.45,81.45,102030.0,81.3975,81.5173,81.3077,81.3077,102030.0
2022-11-23 15:00:00,81.45,81.49,81.25,81.45,74216.0,81.3077,81.3476,81.108,81.3077,74216.0
2022-11-23 15:10:00,81.42,81.53,81.27,81.5,99874.0,81.2778,81.3876,81.128,81.3576,99874.0
2022-11-23 15:20:00,81.5,81.53,81.27,81.37,115766.0,81.3576,81.3876,81.128,81.2278,115766.0
2022-11-23 15:30:00,81.37,81.39,81.14,81.27,200350.0,81.2278,81.2478,80.9982,81.128,200350.0
2022-11-23 15:40:00,81.26,81.27,81.02,81.03,161751.0,81.118,81.128,80.8784,80.8884,161751.0
2022-11-23 15:50:00,81.03,81.18,80.95,81.0,422671.0,80.8884,81.0382,80.8086,80.8585,422671.0
2022-11-25 09:30:00,80.87,81.27,80.03,81.04,483033.0,80.7287,81.128,79.8902,80.8984,483033.0
2022-11-25 09:40:00,81.03,81.11,80.71,80.87,181662.0,80.8884,80.9683,80.569,80.7287,181662.0
2022-11-25 09:50:00,80.89,81.05,80.66,80.74,92749.0,80.7487,80.9084,80.5191,80.5989,92749.0
2022-11-25 10:00:00,80.77,81.11,80.55,81.09,135017.0,80.6289,80.9683,80.4093,80.9483,135017.0
2022-11-25 10:10:00,81.09,81.31,81.06,81.17,118701.0,80.9483,81.1679,80.9184,81.0282,118701.0
2022-11-25 10:20:00,81.15,81.38,80.96,80.96,84131.0,81.0082,81.2378,80.8186,80.8186,84131.0
2022-11-25 10:30:00,80.96,81.12,80.89,81.02,70729.0,80.8186,80.9783,80.7487,80.8784,70729.0
2022-11-25 10:40:00,81.02,81.14,80.84,80.91,54263.0,80.8784,80.9982,80.6988,80.7686,54263.0
2022-11-25 10:50:00,80.9,81.12,80.81,81.02,64840.0,80.7587,80.9783,80.6688,80.8784,64840.0
2022-11-25 11:00:00,81.03,81.21,80.99,81.0,58033.0,80.8884,81.0681,80.8485,80.8585,58033.0
2022-11-25 11:10:00,81.01,81.04,80.84,80.98,58656.0,80.8685,80.8984,80.6988,80.8385,58656.0
2022-11-25 11:20:00,80.99,81.2,80.97,81.15,58972.0,80.8485,81.0581,80.8285,81.0082,58972.0
2022-11-25 11:30:00,81.15,81.25,81.08,81.23,61766.0,81.0082,81.108,80.9383,81.0881,61766.0
2022-11-25 11:40:00,81.23,81.23,80.96,81.05,69252.0,81.0881,81.0881,80.8186,80.9084,69252.0
2022-11-25 11:50:00,81.04,81.18,80.98,81.03,51471.0,80.8984,81.0382,80.8385,80.8884,51471.0
2022-11-25 12:00:00,81.02,81.15,80.96,81.06,53281.0,80.8784,81.0082,80.8186,80.9184,53281.0
2022-11-25 12:10:00,81.06,81.19,80.98,81.07,55568.0,80.9184,81.0482,80.8385,80.9284,55568.0
2022-11-25 12:20:00,81.07,81.15,81.04,81.11,47051.0,80.9284,81.0082,80.8984,80.9683,47051.0
2022-11-25 12:30:00,81.11,81.11,80.92,80.97,49952.0,80.9683,80.9683,80.7786,80.8285,49952.0
2022-11-25 12:40:00,80.96,80.99,80.85,80.98,42143.0,80.8186,80.8485,80.7087,80.8385,42143.0
2022-11-25 12:50:00,80.99,81.13,80.88,81.07,157108.0,80.8485,80.9883,80.7387,80.9284,157108.0
2022-11-28 09:30:00,80.72,81.85,80.68,81.64,570700.0,80.579,81.707,80.539,81.4974,570700.0
2022-11-28 09:40:00,81.64,81.77,81.37,81.65,174914.0,81.4974,81.6271,81.2278,81.5073,174914.0
2022-11-28 09:50:00,81.64,81.7,81.22,81.45,205935.0,81.4974,81.5573,81.0781,81.3077,205935.0
2022-11-28 10:00:00,81.44,81.49,81.19,81.25,236545.0,81.2977,81.3476,81.0482,81.108,236545.0
2022-11-28 10:10:00,81.25,81.39,81.1,81.33,224418.0,81.108,81.2478,80.9583,81.1879,224418.0
2022-11-28 10:20:00,81.31,81.33,80.87,80.99,164244.0,81.1679,81.1879,80.7287,80.8485,164244.0
2022-11-28 10:30:00,80.98,81.18,80.91,80.95,199039.0,80.8385,81.0382,80.7686,80.8086,199039.0
2022-11-28 10:40:00,80.94,81.15,80.74,80.78,95587.0,80.7986,81.0082,80.5989,80.6389,95587.0
2022-11-28 10:50:00,80.8,80.81,80.43,80.53,163757.0,80.6588,80.6688,80.2895,80.3893,163757.0
2022-11-28 11:00:00,80.51,80.72,80.33,80.42,107093.0,80.3693,80.579,80.1897,80.2795,107093.0
2022-11-28 11:10:00,80.41,80.5,80.34,80.42,89537.0,80.2695,80.3594,80.1996,80.2795,89537.0
2022-11-28 11:20:00,80.39,80.61,80.34,80.55,86742.0,80.2496,80.4692,80.1996,80.4093,86742.0
2022-11-28 11:30:00,80.56,80.61,80.41,80.51,66673.0,80.4193,80.4692,80.2695,80.3693,66673.0
2022-11-28 11:40:00,80.51,80.54,80.25,80.3,66109.0,80.3693,80.3993,80.1098,80.1597,66109.0
2022-11-28 11:50:00,80.32,80.32,80.17,80.18,147072.0,80.1797,80.1797,80.0299,80.0399,147072.0
2022-11-28 12:00:00,80.2,80.26,79.86,80.03,256243.0,80.0599,80.1198,79.7205,79.8902,256243.0
2022-11-28 12:10:00,80.02,80.39,79.93,80.37,136174.0,79.8802,80.2496,79.7904,80.2296,136174.0
2022-11-28 12:20:00,80.36,80.68,80.36,80.6,157693.0,80.2196,80.539,80.2196,80.4592,157693.0
2022-11-28 12:30:00,80.58,80.89,80.57,80.82,155611.0,80.4392,80.7487,80.4292,80.6788,155611.0
2022-11-28 12:40:00,80.81,80.81,80.42,80.43,102590.0,80.6688,80.6688,80.2795,80.2895,102590.0
2022-11-28 12:50:00,80.41,80.42,80.18,80.2,79673.0,80.2695,80.2795,80.0399,80.0599,79673.0
2022-11-28 13:00:00,80.19,80.41,80.16,80.27,75055.0,80.0499,80.2695,80.02,80.1298,75055.0
2022-11-28 13:10:00,80.24,80.31,80.15,80.24,50041.0,80.0998,80.1697,80.01,80.0998,50041.0
2022-11-28 13:20:00,80.25,80.29,80.17,80.2,43168.0,80.1098,80.1497,80.0299,80.0599,43168.0
2022-11-28 13:30:00,80.19,80.21,80.03,80.08,68200.0,80.0499,80.0699,79.8902,79.9401,68200.0
2022-11-28 13:40:00,80.07,80.11,79.91,80.07,71096.0,79.9301,79.97,79.7704,79.9301,71096.0
2022-11-28 13:50:00,80.07,80.08,79.87,79.9,111809.0,79.9301,79.9401,79.7305,79.7604,111809.0
2022-11-28 14:00:00,79.88,79.99,79.87,79.88,51652.0,79.7404,79.8502,79.7305,79.7404,51652.0
2022-11-28 14:10:00,79.87,79.89,79.71,79.72,61011.0,79.7305,79.7504,79.5707,79.5807,61011.0
2022-11-28 14:20:00,79.71,79.73,79.61,79.65,46352.0,79.5707,79.5907,79.4709,79.5108,46352.0
2022-11-28 14:30:00,79.65,79.8,79.61,79.78,70541.0,79.5108,79.6606,79.4709,79.6406,70541.0
2022-11-28 14:40:00,79.78,79.85,79.69,79.7,85298.0,79.6406,79.7105,79.5508,79.5608,85298.0
2022-11-28 14:50:00,79.7,79.84,79.67,79.78,69248.0,79.5608,79.7005,79.5308,79.6406,69248.0
2022-11-28 15:00:00,79.79,79.88,79.68,79.68,92000.0,79.6506,79.7404,79.5408,79.5408,92000.0
2022-11-28 15:10:00,79.67,79.68,79.42,79.49,169841.0,79.5308,79.5408,79.2812,79.3511,169841.0
2022-11-28 15:20:00,79.49,79.57,79.42,79.44,93078.0,79.3511,79.431,79.2812,79.3012,93078.0
2022-11-28 15:30:00,79.43,79.58,79.43,79.49,237672.0,79.2912,79.441,79.2912,79.3511,237672.0
2022-11-28 15:40:00,79.49,79.52,79.3,79.39,299125.0,79.3511,79.3811,79.1615,79.2513,299125.0
2022-11-28 15:50:00,79.39,79.67,79.27,79.63,482457.0,79.2513,79.5308,79.1315,79.4909,482457.0
2022-11-29 09:30:00,79.85,80.04,79.36,79.8,647106.0,79.7105,79.9002,79.2214,79.6606,647106.0
2022-11-29 09:40:00,79.81,80.3,79.68,80.29,223815.0,79.6706,80.1597,79.5408,80.1497,223815.0
2022-11-29 09:50:00,80.29,80.51,80.09,80.29,242744.0,80.1497,80.3693,79.9501,80.1497,242744.0
2022-11-29 10:00:00,80.3,80.76,80.3,80.76,166021.0,80.1597,80.6189,80.1597,80.6189,166021.0
2022-11-29 10:10:00,80.77,80.81,80.48,80.67,158305.0,80.6289,80.6688,80.3394,80.5291,158305.0
2022-11-29 10:20:00,80.69,80.8,80.55,80.69,127810.0,80.549,80.6588,80.4093,80.549,127810.0
2022-11-29 10:30:00,80.72,80.78,80.4,80.48,158555.0,80.579,80.6389,80.2595,80.3394,158555.0
2022-11-29 10:40:00,80.48,80.66,80.36,80.58,146762.0,80.3394,80.5191,80.2196,80.4392,146762.0
2022-11-29 10:50:00,80.58,80.64,80.2,80.32,123793.0,80.4392,80.4991,80.0599,80.1797,123793.0
2022-11-29 11:00:00,80.32,80.45,79.74,79.75,203858.0,80.1797,80.3094,79.6007,79.6107,203858.0
2022-11-29 11:10:00,79.73,80.01,79.67,79.69,178612.0,79.5907,79.8702,79.5308,79.5508,178612.0
2022-11-29 11:20:00,79.69,79.99,79.57,79.91,115973.0,79.5508,79.8502,79.431,79.7704,115973.0
2022-11-29 11:30:00,79.89,80.12,79.87,80.01,63123.0,79.7504,79.98,79.7305,79.8702,63123.0
2022-11-29 11:40:00,80.01,80.03,79.81,79.9,52942.0,79.8702,79.8902,79.6706,79.7604,52942.0
2022-11-29 11:50:00,79.91,80.23,79.86,80.15,82083.0,79.7704,80.0898,79.7205,80.01,82083.0
2022-11-29 12:00:00,80.15,80.17,79.96,80.12,75639.0,80.01,80.0299,79.8203,79.98,75639.0
2022-11-29 12:10:00,80.12,80.29,80.05,80.29,56013.0,79.98,80.1497,79.9101,80.1497,56013.0
2022-11-29 12:20:00,80.28,80.28,80.03,80.16,82003.0,80.1397,80.1397,79.8902,80.02,82003.0
2022-11-29 12:30:00,80.16,80.47,80.16,80.42,79346.0,80.02,80.3294,80.02,80.2795,79346.0
2022-11-29 12:40:00,80.41,80.43,80.18,80.23,51196.0,80.2695,80.2895,80.0399,80.0898,51196.0
2022-11-29 12:50:00,80.24,80.3,80.07,80.1,54400.0,80.0998,80.1597,79.9301,79.9601,54400.0
2022-11-29 13:00:00,80.11,80.14,79.84,79.85,95645.0,79.97,80.0,79.7005,79.7105,95645.0
2022-11-29 13:10:00,79.85,80.04,79.69,79.75,65290.0,79.7105,79.9002,79.5508,79.6107,65290.0
2022-11-29 13:20:00,79.75,79.8,79.62,79.63,83189.0,79.6107,79.6606,79.4809,79.4909,83189.0
2022-11-29 13:30:00,79.63,79.94,79.62,79.92,38903.0,79.4909,79.8003,79.4809,79.7804,38903.0
2022-11-29 13:40:00,79.92,80.03,79.9,79.91,39123.0,79.7804,79.8902,79.7604,79.7704,39123.0
2022-11-29 13:50:00,79.9,80.06,79.89,80.01,104125.0,79.7604,79.9201,79.7504,79.8702,104125.0
2022-11-29 14:00:00,80.0,80.35,79.99,80.32,72300.0,79.8602,80.2096,79.8502,80.1797,72300.0
2022-11-29 14:10:00,80.32,80.35,80.14,80.24,67863.0,80.1797,80.2096,80.0,80.0998,67863.0
2022-11-29 14:20:00,80.25,80.29,80.05,80.08,103074.0,80.1098,80.1497,79.9101,79.9401,103074.0
2022-11-29 14:30:00,80.08,80.08,79.91,80.0,40767.0,79.9401,79.9401,79.7704,79.8602,40767.0
2022-11-29 14:40:00,79.99,80.07,79.86,79.99,40053.0,79.8502,79.9301,79.7205,79.8502,40053.0
2022-11-29 14:50:00,79.98,80.02,79.89,79.92,49466.0,79.8403,79.8802,79.7504,79.7804,49466.0
2022-11-29 15:00:00,79.9,79.93,79.7,79.82,66693.0,79.7604,79.7904,79.5608,79.6805,66693.0
2022-11-29 15:10:00,79.83,80.07,79.76,79.95,100413.0,79.6905,79.9301,79.6207,79.8103,100413.0
2022-11-29 15:20:00,79.95,80.04,79.76,79.86,74991.0,79.8103,79.9002,79.6207,79.7205,74991.0
2022-11-29 15:30:00,79.87,80.0,79.68,79.76,141610.0,79.7305,79.8602,79.5408,79.6207,141610.0
2022-11-29 15:40:00,79.76,79.83,79.58,79.76,161558.0,79.6207,79.6905,79.441,79.6207,161558.0
2022-11-29 15:50:00,79.76,80.03,79.72,79.97,262287.0,79.6207,79.8902,79.5807,79.8303,262287.0
2022-11-30 09:30:00,81.01,82.01,80.82,81.71,829287.0,80.8685,81.8667,80.6788,81.5672,829287.0
2022-11-30 09:40:00,81.72,81.9,81.27,81.36,426845.0,81.5772,81.7569,81.128,81.2179,426845.0
2022-11-30 09:50:00,81.36,81.75,81.3,81.68,287421.0,81.2179,81.6072,81.158,81.5373,287421.0
2022-11-30 10:00:00,81.69,81.7,80.99,81.16,270072.0,81.5473,81.5573,80.8485,81.0182,270072.0
2022-11-30 10:10:00,81.13,81.43,81.04,81.13,179232.0,80.9883,81.2877,80.8984,80.9883,179232.0
2022-11-30 10:20:00,81.12,81.21,80.97,81.1,116087.0,80.9783,81.0681,80.8285,80.9583,116087.0
2022-11-30 10:30:00,81.11,81.49,81.09,81.42,104589.0,80.9683,81.3476,80.9483,81.2778,104589.0
2022-11-30 10:40:00,81.41,81.51,81.06,81.14,75829.0,81.2678,81.3676,80.9184,80.9982,75829.0
2022-11-30 10:50:00,81.14,81.35,81.06,81.07,55291.0,80.9982,81.2079,80.9184,80.9284,55291.0
2022-11-30 11:00:00,81.12,81.15,80.69,80.81,159677.0,80.9783,81.0082,80.549,80.6688,159677.0
2022-11-30 11:10:00,80.81,80.88,80.43,80.48,221449.0,80.6688,80.7387,80.2895,80.3394,221449.0
2022-11-30 11:20:00,80.48,80.67,80.47,80.52,212369.0,80.3394,80.5291,80.3294,80.3793,212369.0
2022-11-30 11:30:00,80.52,80.78,80.47,80.78,117330.0,80.3793,80.6389,80.3294,80.6389,117330.0
2022-11-30 11:40:00,80.78,80.88,80.72,80.81,98102.0,80.6389,80.7387,80.579,80.6688,98102.0
2022-11-30 11:50:00,80.82,80.88,80.73,80.82,81447.0,80.6788,80.7387,80.589,80.6788,81447.0
2022-11-30 12:00:00,80.83,80.99,80.67,80.67,79919.0,80.6888,80.8485,80.5291,80.5291,79919.0
2022-11-30 12:10:00,80.66,80.77,80.59,80.61,52851.0,80.5191,80.6289,80.4492,80.4692,52851.0
2022-11-30 12:20:00,80.59,80.64,80.43,80.62,83586.0,80.4492,80.4991,80.2895,80.4791,83586.0
2022-11-30 12:30:00,80.59,80.65,80.32,80.36,41826.0,80.4492,80.5091,80.1797,80.2196,41826.0
2022-11-30 12:40:00,80.36,80.6,80.31,80.58,54193.0,80.2196,80.4592,80.1697,80.4392,54193.0
2022-11-30 12:50:00,80.58,80.75,80.56,80.74,28319.0,80.4392,80.6089,80.4193,80.5989,28319.0
2022-11-30 13:00:00,80.77,81.03,80.75,80.98,44834.0,80.6289,80.8884,80.6089,80.8385,44834.0
2022-11-30 13:10:00,80.99,81.05,80.89,80.92,49613.0,80.8485,80.9084,80.7487,80.7786,49613.0
2022-11-30 13:20:00,80.91,81.04,80.86,80.92,49923.0,80.7686,80.8984,80.7187,80.7786,49923.0
2022-11-30 13:30:00,80.91,81.81,80.78,81.69,500171.0,80.7686,81.6671,80.6389,81.5473,500171.0
2022-11-30 13:40:00,81.7,81.85,81.29,81.47,308258.0,81.5573,81.707,81.148,81.3277,308258.0
2022-11-30 13:50:00,81.46,82.22,81.39,82.19,309910.0,81.3177,82.0764,81.2478,82.0464,309910.0
2022-11-30 14:00:00,82.16,82.72,82.16,82.46,439432.0,82.0165,82.5755,82.0165,82.3159,439432.0
2022-11-30 14:10:00,82.45,82.94,82.43,82.9,458964.0,82.306,82.7951,82.286,82.7552,458964.0
2022-11-30 14:20:00,82.92,82.96,82.76,82.81,332836.0,82.7751,82.8151,82.6154,82.6653,332836.0
2022-11-30 14:30:00,82.82,82.85,82.45,82.54,244374.0,82.6753,82.7053,82.306,82.3958,244374.0
2022-11-30 14:40:00,82.54,82.7,82.5,82.69,278365.0,82.3958,82.5555,82.3559,82.5455,278365.0
2022-11-30 14:50:00,82.68,82.85,82.53,82.73,349136.0,82.5355,82.7053,82.3858,82.5855,349136.0
2022-11-30 15:00:00,82.73,82.85,82.59,82.84,273058.0,82.5855,82.7053,82.4457,82.6953,273058.0
2022-11-30 15:10:00,82.84,83.02,82.73,82.96,107868.0,82.6953,82.875,82.5855,82.8151,107868.0
2022-11-30 15:20:00,82.95,83.14,82.9,83.09,206824.0,82.8051,82.9947,82.7552,82.9448,206824.0
2022-11-30 15:30:00,83.09,83.31,83.03,83.06,401756.0,82.9448,83.1644,82.8849,82.9149,401756.0
2022-11-30 15:40:00,83.06,83.13,82.91,83.07,434676.0,82.9149,82.9848,82.7651,82.9249,434676.0
2022-11-30 15:50:00,83.08,83.78,83.08,83.63,1367827.0,82.9349,83.6336,82.9349,83.4839,1367827.0
2022-12-01 09:30:00,83.54,84.07,83.29,83.44,562326.0,83.394,83.9231,83.1445,83.2942,562326.0
2022-12-01 09:40:00,83.43,83.74,83.33,83.52,339606.0,83.2842,83.5937,83.1844,83.3741,339606.0
2022-12-01 09:50:00,83.52,83.87,83.34,83.65,234834.0,83.3741,83.7235,83.1944,83.5039,234834.0
2022-12-01 10:00:00,83.67,83.86,83.47,83.7,380243.0,83.5238,83.7135,83.3242,83.5538,380243.0
2022-12-01 10:10:00,83.67,83.72,82.88,82.92,368123.0,83.5238,83.5737,82.7352,82.7751,368123.0
2022-12-01 10:20:00,82.91,83.06,82.45,82.47,217512.0,82.7651,82.9149,82.306,82.3259,217512.0
2022-12-01 10:30:00,82.47,82.95,82.39,82.87,176782.0,82.3259,82.8051,82.2461,82.7252,176782.0
2022-12-01 10:40:00,82.88,83.08,82.63,83.08,127516.0,82.7352,82.9349,82.4856,82.9349,127516.0
2022-12-01 10:50:00,83.07,83.28,82.93,83.27,103678.0,82.9249,83.1345,82.7851,83.1245,103678.0
2022-12-01 11:00:00,83.29,83.3,82.94,83.2,85009.0,83.1445,83.1545,82.7951,83.0546,85009.0
2022-12-01 11:10:00,83.2,83.27,83.0,83.18,98134.0,83.0546,83.1245,82.855,83.0347,98134.0
2022-12-01 11:20:00,83.17,83.39,83.15,83.26,103495.0,83.0247,83.2443,83.0047,83.1145,103495.0
2022-12-01 11:30:00,83.24,83.57,83.23,83.33,102849.0,83.0946,83.424,83.0846,83.1844,102849.0
2022-12-01 11:40:00,83.34,83.6,83.3,83.37,81729.0,83.1944,83.4539,83.1545,83.2243,81729.0
2022-12-01 11:50:00,83.37,83.5,83.27,83.5,67947.0,83.2243,83.3541,83.1245,83.3541,67947.0
2022-12-01 12:00:00,83.5,83.53,82.91,82.92,221900.0,83.3541,83.3841,82.7651,82.7751,221900.0
2022-12-01 12:10:00,82.91,82.96,82.58,82.59,250784.0,82.7651,82.8151,82.4357,82.4457,250784.0
2022-12-01 12:20:00,82.59,82.85,82.59,82.59,177813.0,82.4457,82.7053,82.4457,82.4457,177813.0
2022-12-01 12:30:00,82.6,82.82,82.48,82.51,226019.0,82.4557,82.6753,82.3359,82.3658,226019.0
2022-12-01 12:40:00,82.51,82.58,82.35,82.43,264022.0,82.3658,82.4357,82.2061,82.286,264022.0
2022-12-01 12:50:00,82.43,82.71,82.42,82.67,242469.0,82.286,82.5655,82.276,82.5256,242469.0
2022-12-01 13:00:00,82.67,83.03,82.64,82.99,187576.0,82.5256,82.8849,82.4956,82.845,187576.0
2022-12-01 13:10:00,82.99,83.0,82.61,82.63,113828.0,82.845,82.855,82.4657,82.4856,113828.0
2022-12-01 13:20:00,82.63,82.74,82.61,82.69,92767.0,82.4856,82.5954,82.4657,82.5455,92767.0
2022-12-01 13:30:00,82.68,82.77,82.61,82.74,90132.0,82.5355,82.6254,82.4657,82.5954,90132.0
2022-12-01 13:40:00,82.75,82.97,82.72,82.78,103374.0,82.6054,82.825,82.5755,82.6354,103374.0
2022-12-01 13:50:00,82.77,82.78,82.58,82.58,99757.0,82.6254,82.6354,82.4357,82.4357,99757.0
2022-12-01 14:00:00,82.58,82.63,82.5,82.62,88449.0,82.4357,82.4856,82.3559,82.4757,88449.0
2022-12-01 14:10:00,82.63,82.91,82.62,82.67,91640.0,82.4856,82.7651,82.4757,82.5256,91640.0
2022-12-01 14:20:00,82.67,82.82,82.59,82.73,69152.0,82.5256,82.6753,82.4457,82.5855,69152.0
2022-12-01 14:30:00,82.73,82.87,82.67,82.8,98705.0,82.5855,82.7252,82.5256,82.6553,98705.0
2022-12-01 14:40:00,82.8,82.94,82.68,82.93,94494.0,82.6553,82.7951,82.5355,82.7851,94494.0
2022-12-01 14:50:00,82.94,83.03,82.85,82.91,95184.0,82.7951,82.8849,82.7053,82.7651,95184.0
2022-12-01 15:00:00,82.91,83.0,82.84,82.92,174208.0,82.7651,82.855,82.6953,82.7751,174208.0
2022-12-01 15:10:00,82.92,83.01,82.76,82.88,190077.0,82.7751,82.865,82.6154,82.7352,190077.0
2022-12-01 15:20:00,82.88,82.91,82.77,82.83,63006.0,82.7352,82.7651,82.6254,82.6853,63006.0
2022-12-01 15:30:00,82.83,83.0,82.8,82.94,103333.0,82.6853,82.855,82.6553,82.7951,103333.0
2022-12-01 15:40:00,82.93,83.15,82.86,83.02,311773.0,82.7851,83.0047,82.7152,82.875,311773.0
2022-12-01 15:50:00,83.03,83.14,82.99,83.11,598464.0,82.8849,82.9947,82.845,82.9648,598464.0
2022-12-02 09:30:00,82.0,82.56,81.92,82.51,612612.0,81.8567,82.4158,81.7769,82.3658,612612.0
2022-12-02 09:40:00,82.5,82.55,82.16,82.23,278438.0,82.3559,82.4058,82.0165,82.0863,278438.0
2022-12-02 09:50:00,82.23,82.9,82.22,82.83,211168.0,82.0863,82.7552,82.0764,82.6853,211168.0
2022-12-02 10:00:00,82.8,83.06,82.67,83.04,229065.0,82.6553,82.9149,82.5256,82.8949,229065.0
2022-12-02 10:10:00,83.06,83.51,83.05,83.4,290668.0,82.9149,83.3641,82.9049,83.2543,290668.0
2022-12-02 10:20:00,83.4,83.69,83.29,83.64,159364.0,83.2543,83.5438,83.1445,83.4939,159364.0
2022-12-02 10:30:00,83.66,83.77,83.46,83.71,161770.0,83.5138,83.6236,83.3142,83.5638,161770.0
2022-12-02 10:40:00,83.72,83.78,83.5,83.59,90772.0,83.5737,83.6336,83.3541,83.444,90772.0
2022-12-02 10:50:00,83.59,83.84,83.44,83.44,137513.0,83.444,83.6935,83.2942,83.2942,137513.0
2022-12-02 11:00:00,83.44,83.69,83.3,83.69,81169.0,83.2942,83.5438,83.1545,83.5438,81169.0
2022-12-02 11:10:00,83.69,83.83,83.62,83.65,86606.0,83.5438,83.6835,83.4739,83.5039,86606.0
2022-12-02 11:20:00,83.63,83.94,83.6,83.87,80415.0,83.4839,83.7933,83.4539,83.7235,80415.0
2022-12-02 11:30:00,83.87,84.13,83.8,84.05,195987.0,83.7235,83.983,83.6536,83.9032,195987.0
2022-12-02 11:40:00,84.06,84.37,84.06,84.22,114077.0,83.9131,84.2226,83.9131,84.0729,114077.0
2022-12-02 11:50:00,84.23,84.45,84.08,84.26,88691.0,84.0828,84.3025,83.9331,84.1128,88691.0
2022-12-02 12:00:00,84.26,84.31,84.12,84.19,142272.0,84.1128,84.1627,83.973,84.0429,142272.0
2022-12-02 12:10:00,84.2,84.52,84.19,84.5,222335.0,84.0529,84.3723,84.0429,84.3524,222335.0
2022-12-02 12:20:00,84.5,84.65,84.47,84.54,167743.0,84.3524,84.5021,84.3224,84.3923,167743.0
2022-12-02 12:30:00,84.54,84.61,84.04,84.07,189570.0,84.3923,84.4622,83.8932,83.9231,189570.0
2022-12-02 12:40:00,84.06,84.21,83.97,84.17,104997.0,83.9131,84.0629,83.8233,84.0229,104997.0
2022-12-02 12:50:00,84.16,84.35,84.06,84.12,128170.0,84.013,84.2026,83.9131,83.973,128170.0
2022-12-02 13:00:00,84.12,84.31,84.04,84.06,82251.0,83.973,84.1627,83.8932,83.9131,82251.0
2022-12-02 13:10:00,84.06,84.23,83.99,84.2,131486.0,83.9131,84.0828,83.8433,84.0529,131486.0
2022-12-02 13:20:00,84.2,84.23,84.01,84.14,72105.0,84.0529,84.0828,83.8632,83.993,72105.0
2022-12-02 13:30:00,84.14,84.24,84.06,84.15,102639.0,83.993,84.0928,83.9131,84.003,102639.0
2022-12-02 13:40:00,84.16,84.35,84.13,84.31,84155.0,84.013,84.2026,83.983,84.1627,84155.0
2022-12-02 13:50:00,84.31,84.52,84.3,84.47,65513.0,84.1627,84.3723,84.1527,84.3224,65513.0
2022-12-02 14:00:00,84.46,84.5,84.38,84.42,41053.0,84.3124,84.3524,84.2326,84.2725,41053.0
2022-12-02 14:10:00,84.43,84.59,84.36,84.57,59487.0,84.2825,84.4422,84.2126,84.4222,59487.0
2022-12-02 14:20:00,84.56,84.62,84.44,84.54,73782.0,84.4123,84.4722,84.2925,84.3923,73782.0
2022-12-02 14:30:00,84.52,84.6,84.48,84.56,93685.0,84.3723,84.4522,84.3324,84.4123,93685.0
2022-12-02 14:40:00,84.56,84.83,84.54,84.81,136590.0,84.4123,84.6818,84.3923,84.6618,136590.0
2022-12-02 14:50:00,84.82,85.15,84.81,85.09,207911.0,84.6718,85.0012,84.6618,84.9413,207911.0
2022-12-02 15:00:00,85.09,85.46,85.05,85.42,251974.0,84.9413,85.3107,84.9014,85.2708,251974.0
2022-12-02 15:10:00,85.41,85.68,85.34,85.62,293534.0,85.2608,85.5303,85.1909,85.4704,293534.0
2022-12-02 15:20:00,85.62,85.69,85.55,85.64,310346.0,85.4704,85.5403,85.4005,85.4904,310346.0
2022-12-02 15:30:00,85.64,85.66,85.32,85.43,463994.0,85.4904,85.5103,85.1709,85.2807,463994.0
2022-12-02 15:40:00,85.43,85.51,85.28,85.42,418006.0,85.2807,85.3606,85.131,85.2708,418006.0
2022-12-02 15:50:00,85.42,85.84,85.42,85.66,1302899.0,85.2708,85.69,85.2708,85.5103,1302899.0
2022-12-05 09:30:00,85.42,85.5,84.29,84.32,572920.0,85.2708,85.3506,84.1427,84.1727,572920.0
2022-12-05 09:40:00,84.34,84.54,84.11,84.21,412682.0,84.1926,84.3923,83.9631,84.0629,412682.0
2022-12-05 09:50:00,84.21,84.42,83.99,84.09,238553.0,84.0629,84.2725,83.8433,83.9431,238553.0
2022-12-05 10:00:00,84.07,84.28,83.84,83.95,283330.0,83.9231,84.1328,83.6935,83.8033,283330.0
2022-12-05 10:10:00,83.98,84.3,83.92,84.12,156744.0,83.8333,84.1527,83.7734,83.973,156744.0
2022-12-05 10:20:00,84.11,84.16,83.77,84.05,192121.0,83.9631,84.013,83.6236,83.9032,192121.0
2022-12-05 10:30:00,84.06,84.11,83.74,84.0,135154.0,83.9131,83.9631,83.5937,83.8532,135154.0
2022-12-05 10:40:00,84.0,84.22,83.85,83.95,136943.0,83.8532,84.0729,83.7035,83.8033,136943.0
2022-12-05 10:50:00,83.94,84.01,83.64,83.79,103426.0,83.7933,83.8632,83.4939,83.6436,103426.0
2022-12-05 11:00:00,83.83,83.91,83.72,83.83,108716.0,83.6835,83.7634,83.5737,83.6835,108716.0
2022-12-05 11:10:00,83.82,84.02,83.74,83.78,106859.0,83.6736,83.8732,83.5937,83.6336,106859.0
2022-12-05 11:20:00,83.77,83.97,83.64,83.89,169814.0,83.6236,83.8233,83.4939,83.7434,169814.0
2022-12-05 11:30:00,83.92,83.95,83.25,83.5,188758.0,83.7734,83.8033,83.1046,83.3541,188758.0
2022-12-05 11:40:00,83.5,83.68,83.49,83.56,95926.0,83.3541,83.5338,83.3441,83.414,95926.0
2022-12-05 11:50:00,83.58,83.67,83.25,83.26,86280.0,83.434,83.5238,83.1046,83.1145,86280.0
2022-12-05 12:00:00,83.24,83.52,83.2,83.52,104122.0,83.0946,83.3741,83.0546,83.3741,104122.0
2022-12-05 12:10:00,83.51,83.59,83.39,83.51,64097.0,83.3641,83.444,83.2443,83.3641,64097.0
2022-12-05 12:20:00,83.47,83.74,83.46,83.6,89599.0,83.3242,83.5937,83.3142,83.4539,89599.0
2022-12-05 12:30:00,83.59,83.69,83.46,83.55,88736.0,83.444,83.5438,83.3142,83.404,88736.0
2022-12-05 12:40:00,83.56,83.59,83.4,83.5,55240.0,83.414,83.444,83.2543,83.3541,55240.0
2022-12-05 12:50:00,83.49,83.55,83.34,83.4,67261.0,83.3441,83.404,83.1944,83.2543,67261.0
2022-12-05 13:00:00,83.39,83.46,83.28,83.38,60372.0,83.2443,83.3142,83.1345,83.2343,60372.0
2022-12-05 13:10:00,83.39,83.56,83.34,83.55,50313.0,83.2443,83.414,83.1944,83.404,50313.0
2022-12-05 13:20:00,83.55,83.55,83.21,83.34,59125.0,83.404,83.404,83.0646,83.1944,59125.0
2022-12-05 13:30:00,83.34,83.37,83.22,83.32,77745.0,83.1944,83.2243,83.0746,83.1744,77745.0
2022-12-05 13:40:00,83.31,83.35,83.18,83.22,70826.0,83.1644,83.2044,83.0347,83.0746,70826.0
2022-12-05 13:50:00,83.22,83.24,82.86,82.93,144084.0,83.0746,83.0946,82.7152,82.7851,144084.0
2022-12-05 14:00:00,82.92,82.94,82.79,82.89,95886.0,82.7751,82.7951,82.6454,82.7452,95886.0
2022-12-05 14:10:00,82.88,83.11,82.87,83.04,119778.0,82.7352,82.9648,82.7252,82.8949,119778.0
2022-12-05 14:20:00,83.03,83.2,82.96,83.09,181964.0,82.8849,83.0546,82.8151,82.9448,181964.0
2022-12-05 14:30:00,83.09,83.09,82.84,82.93,168193.0,82.9448,82.9448,82.6953,82.7851,168193.0
2022-12-05 14:40:00,82.9,83.03,82.86,82.97,89325.0,82.7552,82.8849,82.7152,82.825,89325.0
2022-12-05 14:50:00,82.98,83.07,82.84,82.96,90703.0,82.835,82.9249,82.6953,82.8151,90703.0
2022-12-05 15:00:00,82.95,82.97,82.62,82.67,164799.0,82.8051,82.825,82.4757,82.5256,164799.0
2022-12-05 15:10:00,82.65,82.65,82.25,82.27,200092.0,82.5056,82.5056,82.1063,82.1263,200092.0
2022-12-05 15:20:00,82.28,82.31,81.99,82.08,223528.0,82.1362,82.1662,81.8468,81.9366,223528.0
2022-12-05 15:30:00,82.08,82.63,82.08,82.36,353655.0,81.9366,82.4856,81.9366,82.2161,353655.0
2022-12-05 15:40:00,82.35,82.57,82.18,82.49,463094.0,82.2061,82.4257,82.0364,82.3459,463094.0
2022-12-05 15:50:00,82.49,82.94,82.39,82.91,647188.0,82.3459,82.7951,82.2461,82.7651,647188.0
2022-12-06 09:30:00,82.08,82.38,81.6,82.06,650543.0,81.9366,82.2361,81.4574,81.9166,650543.0
2022-12-06 09:40:00,82.05,82.07,81.5,81.85,351842.0,81.9067,81.9266,81.3576,81.707,351842.0
2022-12-06 09:50:00,81.84,81.93,81.34,81.36,259967.0,81.697,81.7869,81.1979,81.2179,259967.0
2022-12-06 10:00:00,81.35,81.37,80.95,81.28,444635.0,81.2079,81.2278,80.8086,81.138,444635.0
2022-12-06 10:10:00,81.27,81.35,80.96,81.34,233487.0,81.128,81.2079,80.8186,81.1979,233487.0
2022-12-06 10:20:00,81.36,81.65,81.35,81.41,155485.0,81.2179,81.5073,81.2079,81.2678,155485.0
2022-12-06 10:30:00,81.4,81.53,81.22,81.23,128877.0,81.2578,81.3876,81.0781,81.0881,128877.0
2022-12-06 10:40:00,81.23,81.69,81.18,81.48,213199.0,81.0881,81.5473,81.0382,81.3376,213199.0
2022-12-06 10:50:00,81.48,81.62,81.38,81.46,67237.0,81.3376,81.4774,81.2378,81.3177,67237.0
2022-12-06 11:00:00,81.46,81.62,81.2,81.22,98827.0,81.3177,81.4774,81.0581,81.0781,98827.0
2022-12-06 11:10:00,81.23,81.44,81.09,81.15,99044.0,81.0881,81.2977,80.9483,81.0082,99044.0
2022-12-06 11:20:00,81.16,81.29,80.95,81.11,174218.0,81.0182,81.148,80.8086,80.9683,174218.0
2022-12-06 11:30:00,81.12,81.33,81.09,81.32,112230.0,80.9783,81.1879,80.9483,81.1779,112230.0
2022-12-06 11:40:00,81.31,81.35,81.1,81.16,133758.0,81.1679,81.2079,80.9583,81.0182,133758.0
2022-12-06 11:50:00,81.17,81.22,80.92,80.93,125743.0,81.0282,81.0781,80.7786,80.7886,125743.0
2022-12-06 12:00:00,80.94,81.09,80.85,80.92,127463.0,80.7986,80.9483,80.7087,80.7786,127463.0
2022-12-06 12:10:00,80.92,80.97,80.57,80.63,93492.0,80.7786,80.8285,80.4292,80.4891,93492.0
2022-12-06 12:20:00,80.62,80.95,80.6,80.93,90875.0,80.4791,80.8086,80.4592,80.7886,90875.0
2022-12-06 12:30:00,80.92,80.95,80.62,80.69,102820.0,80.7786,80.8086,80.4791,80.549,102820.0
2022-12-06 12:40:00,80.7,80.97,80.69,80.9,96876.0,80.559,80.8285,80.549,80.7587,96876.0
2022-12-06 12:50:00,80.89,80.94,80.75,80.8,76019.0,80.7487,80.7986,80.6089,80.6588,76019.0
2022-12-06 13:00:00,80.78,80.89,80.53,80.54,92777.0,80.6389,80.7487,80.3893,80.3993,92777.0
2022-12-06 13:10:00,80.54,80.64,80.5,80.5,96143.0,80.3993,80.4991,80.3594,80.3594,96143.0
2022-12-06 13:20:00,80.5,80.51,80.29,80.41,89654.0,80.3594,80.3693,80.1497,80.2695,89654.0
2022-12-06 13:30:00,80.39,80.43,80.23,80.34,120547.0,80.2496,80.2895,80.0898,80.1996,120547.0
2022-12-06 13:40:00,80.33,80.47,80.31,80.32,100790.0,80.1897,80.3294,80.1697,80.1797,100790.0
2022-12-06 13:50:00,80.31,80.33,80.18,80.28,118140.0,80.1697,80.1897,80.0399,80.1397,118140.0
2022-12-06 14:00:00,80.29,80.57,80.25,80.55,124284.0,80.1497,80.4292,80.1098,80.4093,124284.0
2022-12-06 14:10:00,80.54,80.74,80.37,80.7,104074.0,80.3993,80.5989,80.2296,80.559,104074.0
2022-12-06 14:20:00,80.7,80.74,80.31,80.33,91245.0,80.559,80.5989,80.1697,80.1897,91245.0
2022-12-06 14:30:00,80.32,80.39,80.22,80.38,116610.0,80.1797,80.2496,80.0798,80.2396,116610.0
2022-12-06 14:40:00,80.39,80.54,80.34,80.41,133014.0,80.2496,80.3993,80.1996,80.2695,133014.0
2022-12-06 14:50:00,80.39,80.61,80.37,80.51,82757.0,80.2496,80.4692,80.2296,80.3693,82757.0
2022-12-06 15:00:00,80.53,80.7,80.37,80.38,107990.0,80.3893,80.559,80.2296,80.2396,107990.0
2022-12-06 15:10:00,80.38,80.42,80.21,80.22,185241.0,80.2396,80.2795,80.0699,80.0798,185241.0
2022-12-06 15:20:00,80.22,80.49,80.21,80.36,164577.0,80.0798,80.3494,80.0699,80.2196,164577.0
2022-12-06 15:30:00,80.36,80.53,80.3,80.45,220124.0,80.2196,80.3893,80.1597,80.3094,220124.0
2022-12-06 15:40:00,80.45,80.63,80.4,80.54,395100.0,80.3094,80.4891,80.2595,80.3993,395100.0
2022-12-06 15:50:00,80.55,80.63,80.41,80.6,816090.0,80.4093,80.4891,80.2695,80.4592,816090.0
2022-12-07 09:30:00,81.05,81.63,80.68,81.52,473048.0,80.9084,81.4874,80.539,81.3776,473048.0
2022-12-07 09:40:00,81.54,81.78,80.84,80.9,331132.0,81.3975,81.6371,80.6988,80.7587,331132.0
2022-12-07 09:50:00,80.87,81.16,80.66,81.07,324978.0,80.7287,81.0182,80.5191,80.9284,324978.0
2022-12-07 10:00:00,81.04,81.04,80.61,80.72,314002.0,80.8984,80.8984,80.4692,80.579,314002.0
2022-12-07 10:10:00,80.68,80.99,80.39,80.85,225181.0,80.539,80.8485,80.2496,80.7087,225181.0
2022-12-07 10:20:00,80.83,81.19,80.72,81.17,144376.0,80.6888,81.0482,80.579,81.0282,144376.0
2022-12-07 10:30:00,81.16,81.35,80.81,80.89,192118.0,81.0182,81.2079,80.6688,80.7487,192118.0
2022-12-07 10:40:00,80.86,81.47,80.86,81.43,104015.0,80.7187,81.3277,80.7187,81.2877,104015.0
2022-12-07 10:50:00,81.41,81.62,81.28,81.28,133078.0,81.2678,81.4774,81.138,81.138,133078.0
2022-12-07 11:00:00,81.29,81.45,81.17,81.24,89733.0,81.148,81.3077,81.0282,81.0981,89733.0
2022-12-07 11:10:00,81.23,81.25,80.94,80.94,159427.0,81.0881,81.108,80.7986,80.7986,159427.0
2022-12-07 11:20:00,80.93,80.93,80.42,80.52,166602.0,80.7886,80.7886,80.2795,80.3793,166602.0
2022-12-07 11:30:00,80.52,80.78,80.42,80.73,93339.0,80.3793,80.6389,80.2795,80.589,93339.0
2022-12-07 11:40:00,80.73,81.04,80.7,81.0,92988.0,80.589,80.8984,80.559,80.8585,92988.0
2022-12-07 11:50:00,81.0,81.37,80.9,81.3,165010.0,80.8585,81.2278,80.7587,81.158,165010.0
2022-12-07 12:00:00,81.32,81.35,80.91,81.02,146208.0,81.1779,81.2079,80.7686,80.8784,146208.0
2022-12-07 12:10:00,81.01,81.29,80.96,81.15,150394.0,80.8685,81.148,80.8186,81.0082,150394.0
2022-12-07 12:20:00,81.16,81.3,81.05,81.16,65819.0,81.0182,81.158,80.9084,81.0182,65819.0
2022-12-07 12:30:00,81.2,81.25,81.0,81.1,58271.0,81.0581,81.108,80.8585,80.9583,58271.0
2022-12-07 12:40:00,81.09,81.46,81.09,81.43,99393.0,80.9483,81.3177,80.9483,81.2877,99393.0
2022-12-07 12:50:00,81.43,81.58,81.38,81.39,95784.0,81.2877,81.4375,81.2378,81.2478,95784.0
2022-12-07 13:00:00,81.41,81.53,81.22,81.49,46702.0,81.2678,81.3876,81.0781,81.3476,46702.0
2022-12-07 13:10:00,81.46,81.65,81.36,81.6,102173.0,81.3177,81.5073,81.2179,81.4574,102173.0
2022-12-07 13:20:00,81.58,81.64,81.37,81.45,52748.0,81.4375,81.4974,81.2278,81.3077,52748.0
2022-12-07 13:30:00,81.44,81.51,81.27,81.31,100866.0,81.2977,81.3676,81.128,81.1679,100866.0
2022-12-07 13:40:00,81.3,81.42,81.27,81.39,38096.0,81.158,81.2778,81.128,81.2478,38096.0
2022-12-07 13:50:00,81.37,81.38,81.21,81.21,34230.0,81.2278,81.2378,81.0681,81.0681,34230.0
2022-12-07 14:00:00,81.23,81.26,80.93,81.01,56291.0,81.0881,81.118,80.7886,80.8685,56291.0
2022-12-07 14:10:00,80.99,81.15,80.94,81.04,68564.0,80.8485,81.0082,80.7986,80.8984,68564.0
2022-12-07 14:20:00,81.05,81.09,80.87,81.04,61857.0,80.9084,80.9483,80.7287,80.8984,61857.0
2022-12-07 14:30:00,81.03,81.25,80.96,81.23,78044.0,80.8884,81.108,80.8186,81.0881,78044.0
2022-12-07 14:40:00,81.25,81.26,81.07,81.18,57023.0,81.108,81.118,80.9284,81.0382,57023.0
2022-12-07 14:50:00,81.17,81.23,81.09,81.16,50786.0,81.0282,81.0881,80.9483,81.0182,50786.0
2022-12-07 15:00:00,81.17,81.38,81.16,81.21,97865.0,81.0282,81.2378,81.0182,81.0681,97865.0
2022-12-07 15:10:00,81.25,81.34,81.21,81.28,110826.0,81.108,81.1979,81.0681,81.138,110826.0
2022-12-07 15:20:00,81.25,81.41,81.14,81.41,89281.0,81.108,81.2678,80.9982,81.2678,89281.0
2022-12-07 15:30:00,81.39,81.44,81.16,81.17,147714.0,81.2478,81.2977,81.0182,81.0282,147714.0
2022-12-07 15:40:00,81.17,81.25,81.09,81.12,195918.0,81.0282,81.108,80.9483,80.9783,195918.0
2022-12-07 15:50:00,81.13,81.27,81.07,81.08,371949.0,80.9883,81.128,80.9284,80.9383,371949.0
2022-12-08 09:30:00,81.77,81.78,80.19,80.4,559339.0,81.6271,81.6371,80.0499,80.2595,559339.0
2022-12-08 09:40:00,80.38,80.95,80.3,80.91,305148.0,80.2396,80.8086,80.1597,80.7686,305148.0
2022-12-08 09:50:00,80.9,81.43,80.87,81.37,292013.0,80.7587,81.2877,80.7287,81.2278,292013.0
2022-12-08 10:00:00,81.39,81.71,81.04,81.58,310673.0,81.2478,81.5672,80.8984,81.4375,310673.0
2022-12-08 10:10:00,81.59,82.07,81.58,81.88,223690.0,81.4475,81.9266,81.4375,81.7369,223690.0
2022-12-08 10:20:00,81.9,82.11,81.83,82.01,169343.0,81.7569,81.9665,81.687,81.8667,169343.0
2022-12-08 10:30:00,82.02,82.31,81.87,82.12,171927.0,81.8767,82.1662,81.727,81.9765,171927.0
2022-12-08 10:40:00,82.12,82.25,81.67,81.73,92116.0,81.9765,82.1063,81.5273,81.5872,92116.0
2022-12-08 10:50:00,81.72,81.83,81.61,81.75,97687.0,81.5772,81.687,81.4674,81.6072,97687.0
2022-12-08 11:00:00,81.71,81.82,81.24,81.24,111662.0,81.5672,81.6771,81.0981,81.0981,111662.0
2022-12-08 11:10:00,81.25,81.6,81.23,81.34,75789.0,81.108,81.4574,81.0881,81.1979,75789.0
2022-12-08 11:20:00,81.33,81.59,81.19,81.52,116100.0,81.1879,81.4475,81.0482,81.3776,116100.0
2022-12-08 11:30:00,81.53,81.77,81.47,81.68,81959.0,81.3876,81.6271,81.3277,81.5373,81959.0
2022-12-08 11:40:00,81.69,81.76,81.46,81.64,53169.0,81.5473,81.6172,81.3177,81.4974,53169.0
2022-12-08 11:50:00,81.65,81.7,81.46,81.47,70378.0,81.5073,81.5573,81.3177,81.3277,70378.0
2022-12-08 12:00:00,81.47,81.51,81.25,81.49,53155.0,81.3277,81.3676,81.108,81.3476,53155.0
2022-12-08 12:10:00,81.51,81.57,81.34,81.42,48174.0,81.3676,81.4275,81.1979,81.2778,48174.0
2022-12-08 12:20:00,81.4,81.4,81.09,81.11,75035.0,81.2578,81.2578,80.9483,80.9683,75035.0
2022-12-08 12:30:00,81.1,81.15,80.94,81.05,149326.0,80.9583,81.0082,80.7986,80.9084,149326.0
2022-12-08 12:40:00,81.06,81.24,81.06,81.23,76590.0,80.9184,81.0981,80.9184,81.0881,76590.0
2022-12-08 12:50:00,81.24,81.48,81.24,81.45,110149.0,81.0981,81.3376,81.0981,81.3077,110149.0
2022-12-08 13:00:00,81.45,81.73,81.4,81.67,78427.0,81.3077,81.5872,81.2578,81.5273,78427.0
2022-12-08 13:10:00,81.68,81.68,81.53,81.66,75652.0,81.5373,81.5373,81.3876,81.5173,75652.0
2022-12-08 13:20:00,81.66,81.86,81.55,81.86,66823.0,81.5173,81.717,81.4075,81.717,66823.0
2022-12-08 13:30:00,81.88,81.99,81.86,81.93,54010.0,81.7369,81.8468,81.717,81.7869,54010.0
2022-12-08 13:40:00,81.93,82.2,81.93,82.13,69298.0,81.7869,82.0564,81.7869,81.9865,69298.0
2022-12-08 13:50:00,82.13,82.13,81.86,81.89,71213.0,81.9865,81.9865,81.717,81.7469,71213.0
2022-12-08 14:00:00,81.87,81.87,81.32,81.45,92928.0,81.727,81.727,81.1779,81.3077,92928.0
2022-12-08 14:10:00,81.44,81.59,81.3,81.47,93437.0,81.2977,81.4475,81.158,81.3277,93437.0
2022-12-08 14:20:00,81.46,81.61,81.36,81.4,37563.0,81.3177,81.4674,81.2179,81.2578,37563.0
2022-12-08 14:30:00,81.38,81.41,81.13,81.32,47395.0,81.2378,81.2678,80.9883,81.1779,47395.0
2022-12-08 14:40:00,81.32,81.41,81.24,81.3,52652.0,81.1779,81.2678,81.0981,81.158,52652.0
2022-12-08 14:50:00,81.31,81.54,81.22,81.41,59356.0,81.1679,81.3975,81.0781,81.2678,59356.0
2022-12-08 15:00:00,81.4,81.59,81.22,81.58,39129.0,81.2578,81.4475,81.0781,81.4375,39129.0
2022-12-08 15:10:00,81.58,81.68,81.51,81.64,66708.0,81.4375,81.5373,81.3676,81.4974,66708.0
2022-12-08 15:20:00,81.63,81.78,81.6,81.63,42614.0,81.4874,81.6371,81.4574,81.4874,42614.0
2022-12-08 15:30:00,81.64,81.73,81.46,81.5,76518.0,81.4974,81.5872,81.3177,81.3576,76518.0
2022-12-08 15:40:00,81.5,81.56,81.37,81.38,109971.0,81.3576,81.4175,81.2278,81.2378,109971.0
2022-12-08 15:50:00,81.4,81.62,81.29,81.59,424255.0,81.2578,81.4774,81.148,81.4475,424255.0
2022-12-09 09:30:00,81.13,81.36,80.5,81.21,378277.0,80.9883,81.2179,80.3594,81.0681,378277.0
2022-12-09 09:40:00,81.19,81.32,80.84,81.01,281930.0,81.0482,81.1779,80.6988,80.8685,281930.0
2022-12-09 09:50:00,80.99,81.02,80.67,80.81,234097.0,80.8485,80.8784,80.5291,80.6688,234097.0
2022-12-09 10:00:00,80.82,80.98,80.6,80.9,159902.0,80.6788,80.8385,80.4592,80.7587,159902.0
2022-12-09 10:10:00,80.91,81.03,80.68,80.88,124262.0,80.7686,80.8884,80.539,80.7387,124262.0
2022-12-09 10:20:00,80.87,80.99,80.73,80.97,134206.0,80.7287,80.8485,80.589,80.8285,134206.0
2022-12-09 10:30:00,80.99,81.26,80.82,81.13,103833.0,80.8485,81.118,80.6788,80.9883,103833.0
2022-12-09 10:40:00,81.14,81.15,80.67,80.68,58315.0,80.9982,81.0082,80.5291,80.539,58315.0
2022-12-09 10:50:00,80.67,81.07,80.64,81.05,77048.0,80.5291,80.9284,80.4991,80.9084,77048.0
2022-12-09 11:00:00,81.05,81.17,80.77,80.77,77905.0,80.9084,81.0282,80.6289,80.6289,77905.0
2022-12-09 11:10:00,80.77,80.84,80.68,80.8,62511.0,80.6289,80.6988,80.539,80.6588,62511.0
2022-12-09 11:20:00,80.8,80.82,80.52,80.62,61535.0,80.6588,80.6788,80.3793,80.4791,61535.0
2022-12-09 11:30:00,80.61,80.78,80.5,80.64,89680.0,80.4692,80.6389,80.3594,80.4991,89680.0
2022-12-09 11:40:00,80.62,80.75,80.47,80.67,89351.0,80.4791,80.6089,80.3294,80.5291,89351.0
2022-12-09 11:50:00,80.7,80.74,80.57,80.67,48374.0,80.559,80.5989,80.4292,80.5291,48374.0
2022-12-09 12:00:00,80.67,80.68,80.32,80.44,125675.0,80.5291,80.539,80.1797,80.2995,125675.0
2022-12-09 12:10:00,80.45,80.69,80.44,80.54,60718.0,80.3094,80.549,80.2995,80.3993,60718.0
2022-12-09 12:20:00,80.53,80.53,80.4,80.43,53562.0,80.3893,80.3893,80.2595,80.2895,53562.0
2022-12-09 12:30:00,80.41,80.59,80.39,80.57,61478.0,80.2695,80.4492,80.2496,80.4292,61478.0
2022-12-09 12:40:00,80.58,80.63,80.4,80.4,61834.0,80.4392,80.4891,80.2595,80.2595,61834.0
2022-12-09 12:50:00,80.4,80.45,80.33,80.37,112825.0,80.2595,80.3094,80.1897,80.2296,112825.0
2022-12-09 13:00:00,80.36,80.36,80.03,80.08,102896.0,80.2196,80.2196,79.8902,79.9401,102896.0
2022-12-09 13:10:00,80.06,80.11,79.9,80.06,120703.0,79.9201,79.97,79.7604,79.9201,120703.0
2022-12-09 13:20:00,80.06,80.17,79.9,80.13,83166.0,79.9201,80.0299,79.7604,79.99,83166.0
2022-12-09 13:30:00,80.12,80.29,80.09,80.28,47689.0,79.98,80.1497,79.9501,80.1397,47689.0
2022-12-09 13:40:00,80.29,80.31,80.07,80.21,33050.0,80.1497,80.1697,79.9301,80.0699,33050.0
2022-12-09 13:50:00,80.22,80.35,80.15,80.2,48473.0,80.0798,80.2096,80.01,80.0599,48473.0
2022-12-09 14:00:00,80.18,80.2,79.95,80.05,65360.0,80.0399,80.0599,79.8103,79.9101,65360.0
2022-12-09 14:10:00,80.04,80.23,79.99,80.11,56228.0,79.9002,80.0898,79.8502,79.97,56228.0
2022-12-09 14:20:00,80.12,80.28,80.04,80.22,51842.0,79.98,80.1397,79.9002,80.0798,51842.0
2022-12-09 14:30:00,80.21,80.3,80.16,80.25,53270.0,80.0699,80.1597,80.02,80.1098,53270.0
2022-12-09 14:40:00,80.24,80.25,80.07,80.12,59220.0,80.0998,80.1098,79.9301,79.98,59220.0
2022-12-09 14:50:00,80.14,80.27,80.03,80.23,152577.0,80.0,80.1298,79.8902,80.0898,152577.0
2022-12-09 15:00:00,80.22,80.26,79.93,79.97,98013.0,80.0798,80.1198,79.7904,79.8303,98013.0
2022-12-09 15:10:00,79.95,80.08,79.87,80.01,94593.0,79.8103,79.9401,79.7305,79.8702,94593.0
2022-12-09 15:20:00,80.01,80.08,79.91,80.02,182813.0,79.8702,79.9401,79.7704,79.8802,182813.0
2022-12-09 15:30:00,80.02,80.12,79.86,79.91,154731.0,79.8802,79.98,79.7205,79.7704,154731.0
2022-12-09 15:40:00,79.9,79.91,79.73,79.8,411724.0,79.7604,79.7704,79.5907,79.6606,411724.0
2022-12-09 15:50:00,79.8,79.8,79.52,79.55,607388.0,79.6606,79.6606,79.3811,79.411,607388.0
2022-12-12 09:30:00,79.36,79.65,78.85,78.99,816039.0,79.2214,79.5108,78.7122,78.852,816039.0
2022-12-12 09:40:00,79.0,79.67,78.98,79.6,344506.0,78.862,79.5308,78.842,79.4609,344506.0
2022-12-12 09:50:00,79.61,79.85,79.54,79.81,167744.0,79.4709,79.7105,79.401,79.6706,167744.0
2022-12-12 10:00:00,79.83,79.99,79.72,79.99,248527.0,79.6905,79.8502,79.5807,79.8502,248527.0
2022-12-12 10:10:00,79.98,80.26,79.54,79.94,149932.0,79.8403,80.1198,79.401,79.8003,149932.0
2022-12-12 10:20:00,79.96,80.59,79.96,80.57,162630.0,79.8203,80.4492,79.8203,80.4292,162630.0
2022-12-12 10:30:00,80.58,80.63,80.31,80.34,165701.0,80.4392,80.4891,80.1697,80.1996,165701.0
2022-12-12 10:40:00,80.36,80.8,80.27,80.68,140292.0,80.2196,80.6588,80.1298,80.539,140292.0
2022-12-12 10:50:00,80.67,80.83,80.56,80.68,136632.0,80.5291,80.6888,80.4193,80.539,136632.0
2022-12-12 11:00:00,80.66,80.93,80.51,80.85,93820.0,80.5191,80.7886,80.3693,80.7087,93820.0
2022-12-12 11:10:00,80.83,80.88,80.57,80.59,122908.0,80.6888,80.7387,80.4292,80.4492,122908.0
2022-12-12 11:20:00,80.59,80.98,80.59,80.87,72397.0,80.4492,80.8385,80.4492,80.7287,72397.0
2022-12-12 11:30:00,80.88,81.08,80.74,81.02,78100.0,80.7387,80.9383,80.5989,80.8784,78100.0
2022-12-12 11:40:00,80.99,81.06,80.84,80.85,94027.0,80.8485,80.9184,80.6988,80.7087,94027.0
2022-12-12 11:50:00,80.84,81.0,80.77,80.88,193930.0,80.6988,80.8585,80.6289,80.7387,193930.0
2022-12-12 12:00:00,80.88,80.97,80.72,80.75,101917.0,80.7387,80.8285,80.579,80.6089,101917.0
2022-12-12 12:10:00,80.75,81.04,80.73,81.04,61139.0,80.6089,80.8984,80.589,80.8984,61139.0
2022-12-12 12:20:00,81.06,81.07,80.89,81.02,52241.0,80.9184,80.9284,80.7487,80.8784,52241.0
2022-12-12 12:30:00,81.04,81.23,80.98,81.18,58716.0,80.8984,81.0881,80.8385,81.0382,58716.0
2022-12-12 12:40:00,81.22,81.4,81.22,81.28,71469.0,81.0781,81.2578,81.0781,81.138,71469.0
2022-12-12 12:50:00,81.27,81.39,81.19,81.3,74109.0,81.128,81.2478,81.0482,81.158,74109.0
2022-12-12 13:00:00,81.3,81.43,81.1,81.26,70840.0,81.158,81.2877,80.9583,81.118,70840.0
2022-12-12 13:10:00,81.26,81.28,81.0,81.18,62881.0,81.118,81.138,80.8585,81.0382,62881.0
2022-12-12 13:20:00,81.18,81.28,81.13,81.28,62215.0,81.0382,81.138,80.9883,81.138,62215.0
2022-12-12 13:30:00,81.29,81.44,81.28,81.36,71851.0,81.148,81.2977,81.138,81.2179,71851.0
2022-12-12 13:40:00,81.36,81.47,81.31,81.4,82515.0,81.2179,81.3277,81.1679,81.2578,82515.0
2022-12-12 13:50:00,81.41,81.44,81.28,81.35,68585.0,81.2678,81.2977,81.138,81.2079,68585.0
2022-12-12 14:00:00,81.36,81.47,81.29,81.31,54040.0,81.2179,81.3277,81.148,81.1679,54040.0
2022-12-12 14:10:00,81.33,81.37,81.21,81.3,45157.0,81.1879,81.2278,81.0681,81.158,45157.0
2022-12-12 14:20:00,81.31,81.36,81.24,81.28,46677.0,81.1679,81.2179,81.0981,81.138,46677.0
2022-12-12 14:30:00,81.28,81.28,81.18,81.2,75431.0,81.138,81.138,81.0382,81.0581,75431.0
2022-12-12 14:40:00,81.21,81.25,81.12,81.19,48484.0,81.0681,81.108,80.9783,81.0482,48484.0
2022-12-12 14:50:00,81.19,81.34,81.06,81.31,101568.0,81.0482,81.1979,80.9184,81.1679,101568.0
2022-12-12 15:00:00,81.3,81.48,81.26,81.46,117601.0,81.158,81.3376,81.118,81.3177,117601.0
2022-12-12 15:10:00,81.47,81.56,81.29,81.47,135625.0,81.3277,81.4175,81.148,81.3277,135625.0
2022-12-12 15:20:00,81.45,81.63,81.44,81.62,141641.0,81.3077,81.4874,81.2977,81.4774,141641.0
2022-12-12 15:30:00,81.63,81.66,81.42,81.52,236929.0,81.4874,81.5173,81.2778,81.3776,236929.0
2022-12-12 15:40:00,81.53,81.64,81.49,81.53,348762.0,81.3876,81.4974,81.3476,81.3876,348762.0
2022-12-12 15:50:00,81.54,81.64,81.46,81.52,715002.0,81.3975,81.4974,81.3177,81.3776,715002.0
2022-12-13 09:30:00,83.82,84.0,82.68,83.29,886786.0,83.6736,83.8532,82.5355,83.1445,886786.0
2022-12-13 09:40:00,83.27,83.99,83.24,83.7,457273.0,83.1245,83.8433,83.0946,83.5538,457273.0
2022-12-13 09:50:00,83.69,83.8,83.32,83.43,225261.0,83.5438,83.6536,83.1744,83.2842,225261.0
2022-12-13 10:00:00,83.44,83.53,83.01,83.49,321292.0,83.2942,83.3841,82.865,83.3441,321292.0
2022-12-13 10:10:00,83.47,83.56,83.14,83.47,165093.0,83.3242,83.414,82.9947,83.3242,165093.0
2022-12-13 10:20:00,83.46,83.55,82.46,82.55,236452.0,83.3142,83.404,82.3159,82.4058,236452.0
2022-12-13 10:30:00,82.59,82.66,81.93,81.97,156380.0,82.4457,82.5156,81.7869,81.8268,156380.0
2022-12-13 10:40:00,81.98,82.63,81.94,82.14,149524.0,81.8368,82.4856,81.7968,81.9965,149524.0
2022-12-13 10:50:00,82.14,82.41,81.88,82.13,103464.0,81.9965,82.266,81.7369,81.9865,103464.0
2022-12-13 11:00:00,82.14,82.34,81.87,82.11,118213.0,81.9965,82.1961,81.727,81.9665,118213.0
2022-12-13 11:10:00,82.09,82.45,82.04,82.3,83763.0,81.9466,82.306,81.8967,82.1562,83763.0
2022-12-13 11:20:00,82.3,82.36,82.01,82.06,153679.0,82.1562,82.2161,81.8667,81.9166,153679.0
2022-12-13 11:30:00,82.07,82.43,82.03,82.04,157347.0,81.9266,82.286,81.8867,81.8967,157347.0
2022-12-13 11:40:00,82.03,82.16,81.58,81.66,123048.0,81.8867,82.0165,81.4375,81.5173,123048.0
2022-12-13 11:50:00,81.66,81.74,81.37,81.72,137068.0,81.5173,81.5972,81.2278,81.5772,137068.0
2022-12-13 12:00:00,81.72,81.78,81.41,81.43,102550.0,81.5772,81.6371,81.2678,81.2877,102550.0
2022-12-13 12:10:00,81.43,81.6,81.25,81.37,131043.0,81.2877,81.4574,81.108,81.2278,131043.0
2022-12-13 12:20:00,81.36,81.73,81.36,81.56,122393.0,81.2179,81.5872,81.2179,81.4175,122393.0
2022-12-13 12:30:00,81.57,81.66,81.23,81.63,238863.0,81.4275,81.5173,81.0881,81.4874,238863.0
2022-12-13 12:40:00,81.67,81.92,81.49,81.59,108451.0,81.5273,81.7769,81.3476,81.4475,108451.0
2022-12-13 12:50:00,81.59,81.88,81.58,81.82,177147.0,81.4475,81.7369,81.4375,81.6771,177147.0
2022-12-13 13:00:00,81.8,82.18,81.79,82.06,126476.0,81.6571,82.0364,81.6471,81.9166,126476.0
2022-12-13 13:10:00,82.05,82.54,82.03,82.42,84696.0,81.9067,82.3958,81.8867,82.276,84696.0
2022-12-13 13:20:00,82.42,82.78,82.34,82.6,93869.0,82.276,82.6354,82.1961,82.4557,93869.0
2022-12-13 13:30:00,82.62,82.79,82.5,82.61,61688.0,82.4757,82.6454,82.3559,82.4657,61688.0
2022-12-13 13:40:00,82.58,82.74,82.5,82.57,51696.0,82.4357,82.5954,82.3559,82.4257,51696.0
2022-12-13 13:50:00,82.53,82.7,82.35,82.47,70588.0,82.3858,82.5555,82.2061,82.3259,70588.0
2022-12-13 14:00:00,82.47,82.87,82.43,82.49,95075.0,82.3259,82.7252,82.286,82.3459,95075.0
2022-12-13 14:10:00,82.48,83.0,82.47,82.87,167477.0,82.3359,82.855,82.3259,82.7252,167477.0
2022-12-13 14:20:00,82.89,83.04,82.77,83.0,117600.0,82.7452,82.8949,82.6254,82.855,117600.0
2022-12-13 14:30:00,83.0,83.29,82.95,83.25,165954.0,82.855,83.1445,82.8051,83.1046,165954.0
2022-12-13 14:40:00,83.26,83.57,83.21,83.32,134814.0,83.1145,83.424,83.0646,83.1744,134814.0
2022-12-13 14:50:00,83.31,83.32,82.73,82.88,96981.0,83.1644,83.1744,82.5855,82.7352,96981.0
2022-12-13 15:00:00,82.86,82.87,82.38,82.52,108472.0,82.7152,82.7252,82.2361,82.3758,108472.0
2022-12-13 15:10:00,82.54,82.86,82.5,82.75,116455.0,82.3958,82.7152,82.3559,82.6054,116455.0
2022-12-13 15:20:00,82.74,82.87,82.65,82.83,83986.0,82.5954,82.7252,82.5056,82.6853,83986.0
2022-12-13 15:30:00,82.83,83.19,82.74,82.82,196747.0,82.6853,83.0447,82.5954,82.6753,196747.0
2022-12-13 15:40:00,82.83,83.27,82.75,82.96,257715.0,82.6853,83.1245,82.6054,82.8151,257715.0
2022-12-13 15:50:00,82.96,83.27,82.83,82.85,494809.0,82.8151,83.1245,82.6853,82.7053,494809.0
2022-12-14 09:30:00,82.78,83.15,82.12,83.09,430123.0,82.6354,83.0047,81.9765,82.9448,430123.0
2022-12-14 09:40:00,83.07,83.24,82.94,83.01,192592.0,82.9249,83.0946,82.7951,82.865,192592.0
2022-12-14 09:50:00,83.03,83.24,82.94,83.15,164018.0,82.8849,83.0946,82.7951,83.0047,164018.0
2022-12-14 10:00:00,83.16,83.19,83.01,83.18,99384.0,83.0147,83.0447,82.865,83.0347,99384.0
2022-12-14 10:10:00,83.19,83.86,83.19,83.79,103756.0,83.0447,83.7135,83.0447,83.6436,103756.0
2022-12-14 10:20:00,83.78,83.94,83.7,83.83,103068.0,83.6336,83.7933,83.5538,83.6835,103068.0
2022-12-14 10:30:00,83.85,84.03,83.73,83.8,132502.0,83.7035,83.8832,83.5837,83.6536,132502.0
2022-12-14 10:40:00,83.79,83.98,83.7,83.9,158686.0,83.6436,83.8333,83.5538,83.7534,158686.0
2022-12-14 10:50:00,83.89,83.98,83.71,83.72,69503.0,83.7434,83.8333,83.5638,83.5737,69503.0
2022-12-14 11:00:00,83.74,83.82,83.56,83.59,132521.0,83.5937,83.6736,83.414,83.444,132521.0
2022-12-14 11:10:00,83.59,83.89,83.56,83.88,37471.0,83.444,83.7434,83.414,83.7335,37471.0
2022-12-14 11:20:00,83.87,83.89,83.7,83.79,112099.0,83.7235,83.7434,83.5538,83.6436,112099.0
2022-12-14 11:30:00,83.8,83.83,83.49,83.49,82568.0,83.6536,83.6835,83.3441,83.3441,82568.0
2022-12-14 11:40:00,83.5,83.53,83.4,83.42,109409.0,83.3541,83.3841,83.2543,83.2743,109409.0
2022-12-14 11:50:00,83.42,83.45,83.31,83.44,68538.0,83.2743,83.3042,83.1644,83.2942,68538.0
2022-12-14 12:00:00,83.43,83.45,83.28,83.3,60392.0,83.2842,83.3042,83.1345,83.1545,60392.0
2022-12-14 12:10:00,83.29,83.31,83.06,83.21,97878.0,83.1445,83.1644,82.9149,83.0646,97878.0
2022-12-14 12:20:00,83.2,83.39,83.17,83.27,71087.0,83.0546,83.2443,83.0247,83.1245,71087.0
2022-12-14 12:30:00,83.26,83.46,83.23,83.4,75841.0,83.1145,83.3142,83.0846,83.2543,75841.0
2022-12-14 12:40:00,83.4,83.41,83.24,83.27,45713.0,83.2543,83.2643,83.0946,83.1245,45713.0
2022-12-14 12:50:00,83.26,83.27,83.07,83.18,52071.0,83.1145,83.1245,82.9249,83.0347,52071.0
2022-12-14 13:00:00,83.2,83.43,83.19,83.3,54030.0,83.0546,83.2842,83.0447,83.1545,54030.0
2022-12-14 13:10:00,83.3,83.4,83.22,83.23,92740.0,83.1545,83.2543,83.0746,83.0846,92740.0
2022-12-14 13:20:00,83.23,83.27,83.15,83.23,77930.0,83.0846,83.1245,83.0047,83.0846,77930.0
2022-12-14 13:30:00,83.23,83.65,83.21,83.65,104760.0,83.0846,83.5039,83.0646,83.5039,104760.0
2022-12-14 13:40:00,83.65,83.76,83.57,83.69,78503.0,83.5039,83.6137,83.424,83.5438,78503.0
2022-12-14 13:50:00,83.71,83.82,83.65,83.74,159648.0,83.5638,83.6736,83.5039,83.5937,159648.0
2022-12-14 14:00:00,83.76,83.76,82.39,82.57,518670.0,83.6137,83.6137,82.2461,82.4257,518670.0
2022-12-14 14:10:00,82.58,83.37,82.56,83.22,276043.0,82.4357,83.2243,82.4158,83.0746,276043.0
2022-12-14 14:20:00,83.19,83.28,82.97,83.05,179223.0,83.0447,83.1345,82.825,82.9049,179223.0
2022-12-14 14:30:00,83.02,83.04,81.96,82.33,517824.0,82.875,82.8949,81.8168,82.1862,517824.0
2022-12-14 14:40:00,82.31,83.1,82.16,82.98,469060.0,82.1662,82.9548,82.0165,82.835,469060.0
2022-12-14 14:50:00,82.94,83.18,82.67,83.12,340927.0,82.7951,83.0347,82.5256,82.9748,340927.0
2022-12-14 15:00:00,83.12,83.8,83.04,83.55,314907.0,82.9748,83.6536,82.8949,83.404,314907.0
2022-12-14 15:10:00,83.58,84.18,83.35,83.54,371653.0,83.434,84.0329,83.2044,83.394,371653.0
2022-12-14 15:20:00,83.54,83.64,82.93,82.93,201825.0,83.394,83.4939,82.7851,82.7851,201825.0
2022-12-14 15:30:00,82.92,83.01,82.5,82.77,255434.0,82.7751,82.865,82.3559,82.6254,255434.0
2022-12-14 15:40:00,82.78,83.11,82.7,83.1,236388.0,82.6354,82.9648,82.5555,82.9548,236388.0
2022-12-14 15:50:00,83.1,83.53,83.06,83.09,477296.0,82.9548,83.3841,82.9149,82.9448,477296.0
2022-12-15 09:30:00,82.03,82.55,81.64,82.07,407565.0,81.8867,82.4058,81.4974,81.9266,407565.0
2022-12-15 09:40:00,82.08,82.48,81.97,82.08,369907.0,81.9366,82.3359,81.8268,81.9366,369907.0
2022-12-15 09:50:00,82.09,82.19,81.52,81.6,202313.0,81.9466,82.0464,81.3776,81.4574,202313.0
2022-12-15 10:00:00,81.6,81.75,81.49,81.62,209101.0,81.4574,81.6072,81.3476,81.4774,209101.0
2022-12-15 10:10:00,81.62,81.85,81.5,81.66,170483.0,81.4774,81.707,81.3576,81.5173,170483.0
2022-12-15 10:20:00,81.67,81.69,81.47,81.63,97574.0,81.5273,81.5473,81.3277,81.4874,97574.0
2022-12-15 10:30:00,81.6,81.77,81.51,81.74,152659.0,81.4574,81.6271,81.3676,81.5972,152659.0
2022-12-15 10:40:00,81.73,81.84,81.46,81.46,283820.0,81.5872,81.697,81.3177,81.3177,283820.0
2022-12-15 10:50:00,81.47,81.51,81.32,81.49,124735.0,81.3277,81.3676,81.1779,81.3476,124735.0
2022-12-15 11:00:00,81.5,81.63,81.36,81.39,74222.0,81.3576,81.4874,81.2179,81.2478,74222.0
2022-12-15 11:10:00,81.43,81.53,81.27,81.53,135833.0,81.2877,81.3876,81.128,81.3876,135833.0
2022-12-15 11:20:00,81.51,81.58,81.21,81.35,92047.0,81.3676,81.4375,81.0681,81.2079,92047.0
2022-12-15 11:30:00,81.36,81.55,81.19,81.52,73506.0,81.2179,81.4075,81.0482,81.3776,73506.0
2022-12-15 11:40:00,81.52,81.57,81.35,81.53,67466.0,81.3776,81.4275,81.2079,81.3876,67466.0
2022-12-15 11:50:00,81.52,81.63,81.3,81.32,96311.0,81.3776,81.4874,81.158,81.1779,96311.0
2022-12-15 12:00:00,81.32,81.47,81.22,81.36,101364.0,81.1779,81.3277,81.0781,81.2179,101364.0
2022-12-15 12:10:00,81.35,81.57,81.24,81.51,84488.0,81.2079,81.4275,81.0981,81.3676,84488.0
2022-12-15 12:20:00,81.49,81.5,81.25,81.36,66991.0,81.3476,81.3576,81.108,81.2179,66991.0
2022-12-15 12:30:00,81.35,81.47,81.14,81.19,65205.0,81.2079,81.3277,80.9982,81.0482,65205.0
2022-12-15 12:40:00,81.18,81.27,81.12,81.19,75130.0,81.0382,81.128,80.9783,81.0482,75130.0
2022-12-15 12:50:00,81.19,81.22,80.92,80.95,155711.0,81.0482,81.0781,80.7786,80.8086,155711.0
2022-12-15 13:00:00,80.94,80.99,80.78,80.82,86438.0,80.7986,80.8485,80.6389,80.6788,86438.0
2022-12-15 13:10:00,80.84,80.93,80.72,80.83,142583.0,80.6988,80.7886,80.579,80.6888,142583.0
2022-12-15 13:20:00,80.81,80.88,80.76,80.83,53657.0,80.6688,80.7387,80.6189,80.6888,53657.0
2022-12-15 13:30:00,80.8,81.0,80.69,80.98,80540.0,80.6588,80.8585,80.549,80.8385,80540.0
2022-12-15 13:40:00,80.96,81.01,80.74,80.76,66450.0,80.8186,80.8685,80.5989,80.6189,66450.0
2022-12-15 13:50:00,80.76,80.83,80.67,80.81,64024.0,80.6189,80.6888,80.5291,80.6688,64024.0
2022-12-15 14:00:00,80.82,80.9,80.63,80.63,52549.0,80.6788,80.7587,80.4891,80.4891,52549.0
2022-12-15 14:10:00,80.64,80.76,80.54,80.66,43632.0,80.4991,80.6189,80.3993,80.5191,43632.0
2022-12-15 14:20:00,80.66,80.71,80.58,80.69,38879.0,80.5191,80.569,80.4392,80.549,38879.0
2022-12-15 14:30:00,80.69,80.99,80.69,80.93,95727.0,80.549,80.8485,80.549,80.7886,95727.0
2022-12-15 14:40:00,80.92,81.01,80.74,80.79,64929.0,80.7786,80.8685,80.5989,80.6489,64929.0
2022-12-15 14:50:00,80.78,81.05,80.7,81.04,71362.0,80.6389,80.9084,80.559,80.8984,71362.0
2022-12-15 15:00:00,81.05,81.14,80.93,81.11,108984.0,80.9084,80.9982,80.7886,80.9683,108984.0
2022-12-15 15:10:00,81.11,81.11,80.81,80.82,112466.0,80.9683,80.9683,80.6688,80.6788,112466.0
2022-12-15 15:20:00,80.84,81.01,80.77,81.0,179736.0,80.6988,80.8685,80.6289,80.8585,179736.0
2022-12-15 15:30:00,80.99,81.04,80.82,80.83,267537.0,80.8485,80.8984,80.6788,80.6888,267537.0
2022-12-15 15:40:00,80.83,80.87,80.48,80.51,309255.0,80.6888,80.7287,80.3394,80.3693,309255.0
2022-12-15 15:50:00,80.52,80.74,80.43,80.7,645580.0,80.3793,80.5989,80.2895,80.559,645580.0
2022-12-16 09:30:00,80.12,80.73,79.93,80.6,280424.0,79.98,80.589,79.7904,80.4592,280424.0
2022-12-16 09:40:00,80.59,80.66,80.35,80.47,363192.0,80.4492,80.5191,80.2096,80.3294,363192.0
2022-12-16 09:50:00,80.47,80.5,80.03,80.04,294339.0,80.3294,80.3594,79.8902,79.9002,294339.0
2022-12-16 10:00:00,80.05,80.05,79.77,79.77,326084.0,79.9101,79.9101,79.6306,79.6306,326084.0
2022-12-16 10:10:00,79.77,80.09,79.77,79.91,163958.0,79.6306,79.9501,79.6306,79.7704,163958.0
2022-12-16 10:20:00,79.93,79.95,79.65,79.65,166792.0,79.7904,79.8103,79.5108,79.5108,166792.0
2022-12-16 10:30:00,79.62,79.67,79.32,79.51,213954.0,79.4809,79.5308,79.1814,79.3711,213954.0
2022-12-16 10:40:00,79.5,79.8,79.42,79.7,152511.0,79.3611,79.6606,79.2812,79.5608,152511.0
2022-12-16 10:50:00,79.71,79.71,79.45,79.63,109031.0,79.5707,79.5707,79.3112,79.4909,109031.0
2022-12-16 11:00:00,79.64,79.78,79.48,79.71,94137.0,79.5009,79.6406,79.3411,79.5707,94137.0
2022-12-16 11:10:00,79.69,79.88,79.47,79.87,106852.0,79.5508,79.7404,79.3312,79.7305,106852.0
2022-12-16 11:20:00,79.89,79.93,79.66,79.78,190179.0,79.7504,79.7904,79.5208,79.6406,190179.0
2022-12-16 11:30:00,79.79,80.06,79.75,79.99,139394.0,79.6506,79.9201,79.6107,79.8502,139394.0
2022-12-16 11:40:00,79.99,80.01,79.66,79.68,160774.0,79.8502,79.8702,79.5208,79.5408,160774.0
2022-12-16 11:50:00,79.67,79.8,79.56,79.62,194580.0,79.5308,79.6606,79.421,79.4809,194580.0
2022-12-16 12:00:00,79.61,79.84,79.56,79.77,82462.0,79.4709,79.7005,79.421,79.6306,82462.0
2022-12-16 12:10:00,79.78,79.99,79.75,79.98,187175.0,79.6406,79.8502,79.6107,79.8403,187175.0
2022-12-16 12:20:00,79.98,80.0,79.82,79.91,106318.0,79.8403,79.8602,79.6805,79.7704,106318.0
2022-12-16 12:30:00,79.91,80.26,79.88,80.13,120633.0,79.7704,80.1198,79.7404,79.99,120633.0
2022-12-16 12:40:00,80.14,80.14,79.92,79.93,231654.0,80.0,80.0,79.7804,79.7904,231654.0
2022-12-16 12:50:00,79.94,79.99,79.75,79.81,86093.0,79.8003,79.8502,79.6107,79.6706,86093.0
2022-12-16 13:00:00,79.81,79.95,79.78,79.91,87624.0,79.6706,79.8103,79.6406,79.7704,87624.0
2022-12-16 13:10:00,79.9,80.12,79.9,80.04,65415.0,79.7604,79.98,79.7604,79.9002,65415.0
2022-12-16 13:20:00,80.03,80.22,79.99,80.07,87817.0,79.8902,80.0798,79.8502,79.9301,87817.0
2022-12-16 13:30:00,80.06,80.28,80.05,80.23,75156.0,79.9201,80.1397,79.9101,80.0898,75156.0
2022-12-16 13:40:00,80.22,80.34,80.09,80.31,96536.0,80.0798,80.1996,79.9501,80.1697,96536.0
2022-12-16 13:50:00,80.3,80.31,80.06,80.14,61078.0,80.1597,80.1697,79.9201,80.0,61078.0
2022-12-16 14:00:00,80.14,80.22,80.04,80.2,51129.0,80.0,80.0798,79.9002,80.0599,51129.0
2022-12-16 14:10:00,80.2,80.43,80.18,80.31,76839.0,80.0599,80.2895,80.0399,80.1697,76839.0
2022-12-16 14:20:00,80.31,80.36,80.14,80.23,78436.0,80.1697,80.2196,80.0,80.0898,78436.0
2022-12-16 14:30:00,80.23,80.32,80.16,80.22,61791.0,80.0898,80.1797,80.02,80.0798,61791.0
2022-12-16 14:40:00,80.21,80.36,80.2,80.34,53730.0,80.0699,80.2196,80.0599,80.1996,53730.0
2022-12-16 14:50:00,80.35,80.76,80.34,80.61,111120.0,80.2096,80.6189,80.1996,80.4692,111120.0
2022-12-16 15:00:00,80.6,80.63,80.48,80.56,116645.0,80.4592,80.4891,80.3394,80.4193,116645.0
2022-12-16 15:10:00,80.56,81.14,80.55,80.96,365977.0,80.4193,80.9982,80.4093,80.8186,365977.0
2022-12-16 15:20:00,80.96,81.08,80.81,80.88,161029.0,80.8186,80.9383,80.6688,80.7387,161029.0
2022-12-16 15:30:00,80.88,81.18,80.87,81.08,261496.0,80.7387,81.0382,80.7287,80.9383,261496.0
2022-12-16 15:40:00,81.07,81.2,81.01,81.04,384968.0,80.9284,81.0581,80.8685,80.8984,384968.0
2022-12-16 15:50:00,81.02,81.3,80.94,80.95,614462.0,80.8784,81.158,80.7986,80.8086,614462.0
2022-12-19 09:30:00,82.03,82.25,80.49,80.54,745560.0,81.8867,82.1063,80.3494,80.3993,745560.0
2022-12-19 09:40:00,80.54,80.75,79.6,79.81,426497.0,80.3993,80.6089,79.4609,79.6706,426497.0
2022-12-19 09:50:00,79.82,79.89,79.48,79.66,419586.0,79.6805,79.7504,79.3411,79.5208,419586.0
2022-12-19 10:00:00,79.65,80.14,79.52,79.89,258276.0,79.5108,80.0,79.3811,79.7504,258276.0
2022-12-19 10:10:00,79.88,80.21,79.76,80.15,194201.0,79.7404,80.0699,79.6207,80.01,194201.0
2022-12-19 10:20:00,80.17,80.31,80.0,80.18,106707.0,80.0299,80.1697,79.8602,80.0399,106707.0
2022-12-19 10:30:00,80.18,80.22,79.79,79.9,92641.0,80.0399,80.0798,79.6506,79.7604,92641.0
2022-12-19 10:40:00,79.9,80.14,79.87,80.06,67112.0,79.7604,80.0,79.7305,79.9201,67112.0
2022-12-19 10:50:00,80.05,80.05,79.62,79.66,160226.0,79.9101,79.9101,79.4809,79.5208,160226.0
2022-12-19 11:00:00,79.66,79.73,79.5,79.71,118605.0,79.5208,79.5907,79.3611,79.5707,118605.0
2022-12-19 11:10:00,79.73,79.78,79.49,79.66,236971.0,79.5907,79.6406,79.3511,79.5208,236971.0
2022-12-19 11:20:00,79.66,79.72,79.46,79.58,159510.0,79.5208,79.5807,79.3212,79.441,159510.0
2022-12-19 11:30:00,79.59,79.6,79.2,79.2,150143.0,79.4509,79.4609,79.0616,79.0616,150143.0
2022-12-19 11:40:00,79.2,79.45,79.08,79.42,130436.0,79.0616,79.3112,78.9418,79.2812,130436.0
2022-12-19 11:50:00,79.41,79.43,79.28,79.28,147555.0,79.2713,79.2912,79.1415,79.1415,147555.0
2022-12-19 12:00:00,79.27,79.39,79.19,79.26,153507.0,79.1315,79.2513,79.0516,79.1215,153507.0
2022-12-19 12:10:00,79.25,79.52,79.25,79.33,95053.0,79.1115,79.3811,79.1115,79.1914,95053.0
2022-12-19 12:20:00,79.31,79.32,78.95,78.97,97728.0,79.1714,79.1814,78.8121,78.832,97728.0
2022-12-19 12:30:00,78.97,79.2,78.96,79.11,112808.0,78.832,79.0616,78.822,78.9718,112808.0
2022-12-19 12:40:00,79.12,79.4,79.02,79.35,92060.0,78.9818,79.2613,78.8819,79.2114,92060.0
2022-12-19 12:50:00,79.36,79.49,79.33,79.47,49843.0,79.2214,79.3511,79.1914,79.3312,49843.0
2022-12-19 13:00:00,79.48,79.52,79.14,79.19,54159.0,79.3411,79.3811,79.0017,79.0516,54159.0
2022-12-19 13:10:00,79.19,79.33,79.18,79.29,59017.0,79.0516,79.1914,79.0417,79.1515,59017.0
2022-12-19 13:20:00,79.3,79.5,79.3,79.39,85265.0,79.1615,79.3611,79.1615,79.2513,85265.0
2022-12-19 13:30:00,79.4,79.42,79.17,79.29,69169.0,79.2613,79.2812,79.0317,79.1515,69169.0
2022-12-19 13:40:00,79.28,79.44,79.27,79.39,104220.0,79.1415,79.3012,79.1315,79.2513,104220.0
2022-12-19 13:50:00,79.36,79.45,79.23,79.27,43605.0,79.2214,79.3112,79.0916,79.1315,43605.0
2022-12-19 14:00:00,79.27,79.35,79.06,79.31,86307.0,79.1315,79.2114,78.9219,79.1714,86307.0
2022-12-19 14:10:00,79.33,79.36,79.15,79.3,160852.0,79.1914,79.2214,79.0117,79.1615,160852.0
2022-12-19 14:20:00,79.29,79.35,79.11,79.14,113623.0,79.1515,79.2114,78.9718,79.0017,113623.0
2022-12-19 14:30:00,79.15,79.27,79.14,79.21,90955.0,79.0117,79.1315,79.0017,79.0716,90955.0
2022-12-19 14:40:00,79.23,79.47,79.17,79.36,63842.0,79.0916,79.3312,79.0317,79.2214,63842.0
2022-12-19 14:50:00,79.36,79.36,79.15,79.29,97476.0,79.2214,79.2214,79.0117,79.1515,97476.0
2022-12-19 15:00:00,79.29,79.29,78.97,79.02,301687.0,79.1515,79.1515,78.832,78.8819,301687.0
2022-12-19 15:10:00,79.02,79.05,78.85,78.99,101839.0,78.8819,78.9119,78.7122,78.852,101839.0
2022-12-19 15:20:00,79.0,79.04,78.81,78.89,170478.0,78.862,78.9019,78.6723,78.7522,170478.0
2022-12-19 15:30:00,78.89,79.09,78.84,78.88,262830.0,78.7522,78.9518,78.7023,78.7422,262830.0
2022-12-19 15:40:00,78.87,79.01,78.82,78.95,279664.0,78.7322,78.872,78.6823,78.8121,279664.0
2022-12-19 15:50:00,78.96,79.42,78.96,79.29,955604.0,78.822,79.2812,78.822,79.1515,955604.0
2022-12-20 09:30:00,78.92,79.74,78.76,79.64,579630.0,78.7821,79.6007,78.6224,79.5009,579630.0
2022-12-20 09:40:00,79.64,79.65,78.87,79.35,188480.0,79.5009,79.5108,78.7322,79.2114,188480.0
2022-12-20 09:50:00,79.36,79.87,79.22,79.75,283691.0,79.2214,79.7305,79.0816,79.6107,283691.0
2022-12-20 10:00:00,79.77,80.29,79.76,80.11,198802.0,79.6306,80.1497,79.6207,79.97,198802.0
2022-12-20 10:10:00,80.12,80.34,80.05,80.18,157180.0,79.98,80.1996,79.9101,80.0399,157180.0
2022-12-20 10:20:00,80.2,80.33,80.0,80.21,192746.0,80.0599,80.1897,79.8602,80.0699,192746.0
2022-12-20 10:30:00,80.25,80.31,80.06,80.14,102220.0,80.1098,80.1697,79.9201,80.0,102220.0
2022-12-20 10:40:00,80.13,80.21,79.85,80.06,99576.0,79.99,80.0699,79.7105,79.9201,99576.0
2022-12-20 10:50:00,80.04,80.19,79.89,80.09,89571.0,79.9002,80.0499,79.7504,79.9501,89571.0
2022-12-20 11:00:00,80.09,80.36,80.09,80.26,121041.0,79.9501,80.2196,79.9501,80.1198,121041.0
2022-12-20 11:10:00,80.25,80.27,79.8,79.93,76027.0,80.1098,80.1298,79.6606,79.7904,76027.0
2022-12-20 11:20:00,79.96,80.16,79.86,80.07,57846.0,79.8203,80.02,79.7205,79.9301,57846.0
2022-12-20 11:30:00,80.09,80.36,80.01,80.31,73960.0,79.9501,80.2196,79.8702,80.1697,73960.0
2022-12-20 11:40:00,80.31,80.4,80.17,80.27,74101.0,80.1697,80.2595,80.0299,80.1298,74101.0
2022-12-20 11:50:00,80.28,80.75,80.23,80.69,79916.0,80.1397,80.6089,80.0898,80.549,79916.0
2022-12-20 12:00:00,80.7,81.13,80.68,81.04,152011.0,80.559,80.9883,80.539,80.8984,152011.0
2022-12-20 12:10:00,81.06,81.12,80.94,80.99,133938.0,80.9184,80.9783,80.7986,80.8485,133938.0
2022-12-20 12:20:00,80.99,81.01,80.66,80.69,82844.0,80.8485,80.8685,80.5191,80.549,82844.0
2022-12-20 12:30:00,80.68,80.7,80.48,80.49,60633.0,80.539,80.559,80.3394,80.3494,60633.0
2022-12-20 12:40:00,80.5,80.66,80.42,80.52,59917.0,80.3594,80.5191,80.2795,80.3793,59917.0
2022-12-20 12:50:00,80.54,80.65,80.5,80.58,53143.0,80.3993,80.5091,80.3594,80.4392,53143.0
2022-12-20 13:00:00,80.59,80.66,80.4,80.48,44293.0,80.4492,80.5191,80.2595,80.3394,44293.0
2022-12-20 13:10:00,80.48,80.57,80.35,80.36,56374.0,80.3394,80.4292,80.2096,80.2196,56374.0
2022-12-20 13:20:00,80.37,80.66,80.34,80.59,49696.0,80.2296,80.5191,80.1996,80.4492,49696.0
2022-12-20 13:30:00,80.61,80.8,80.6,80.69,63942.0,80.4692,80.6588,80.4592,80.549,63942.0
2022-12-20 13:40:00,80.73,80.73,80.56,80.57,34529.0,80.589,80.589,80.4193,80.4292,34529.0
2022-12-20 13:50:00,80.58,80.72,80.55,80.69,60594.0,80.4392,80.579,80.4093,80.549,60594.0
2022-12-20 14:00:00,80.71,81.03,80.66,80.9,65381.0,80.569,80.8884,80.5191,80.7587,65381.0
2022-12-20 14:10:00,80.88,81.0,80.83,80.84,51468.0,80.7387,80.8585,80.6888,80.6988,51468.0
2022-12-20 14:20:00,80.85,80.91,80.76,80.83,35119.0,80.7087,80.7686,80.6189,80.6888,35119.0
2022-12-20 14:30:00,80.83,80.89,80.76,80.79,41809.0,80.6888,80.7487,80.6189,80.6489,41809.0
2022-12-20 14:40:00,80.8,80.96,80.66,80.87,53595.0,80.6588,80.8186,80.5191,80.7287,53595.0
2022-12-20 14:50:00,80.88,80.9,80.8,80.86,51327.0,80.7387,80.7587,80.6588,80.7187,51327.0
2022-12-20 15:00:00,80.87,80.88,80.62,80.65,142882.0,80.7287,80.7387,80.4791,80.5091,142882.0
2022-12-20 15:10:00,80.66,80.73,80.61,80.61,106181.0,80.5191,80.589,80.4692,80.4692,106181.0
2022-12-20 15:20:00,80.62,80.75,80.55,80.72,93285.0,80.4791,80.6089,80.4093,80.579,93285.0
2022-12-20 15:30:00,80.72,80.84,80.7,80.83,193479.0,80.579,80.6988,80.559,80.6888,193479.0
2022-12-20 15:40:00,80.83,80.92,80.7,80.81,267430.0,80.6888,80.7786,80.559,80.6688,267430.0
2022-12-20 15:50:00,80.81,81.09,80.76,80.77,585176.0,80.6688,80.9483,80.6189,80.6289,585176.0
2022-12-21 09:30:00,81.23,81.43,80.4,80.99,679110.0,81.0881,81.2877,80.2595,80.8485,679110.0
2022-12-21 09:40:00,81.0,81.5,80.92,81.42,275009.0,80.8585,81.3576,80.7786,81.2778,275009.0
2022-12-21 09:50:00,81.46,81.62,81.31,81.55,324649.0,81.3177,81.4774,81.1679,81.4075,324649.0
2022-12-21 10:00:00,81.55,82.14,81.47,82.14,142514.0,81.4075,81.9965,81.3277,81.9965,142514.0
2022-12-21 10:10:00,82.13,82.26,82.04,82.21,168219.0,81.9865,82.1163,81.8967,82.0664,168219.0
2022-12-21 10:20:00,82.21,82.39,82.1,82.26,185415.0,82.0664,82.2461,81.9566,82.1163,185415.0
2022-12-21 10:30:00,82.29,82.61,82.19,82.61,373692.0,82.1462,82.4657,82.0464,82.4657,373692.0
2022-12-21 10:40:00,82.63,82.9,82.63,82.88,376072.0,82.4856,82.7552,82.4856,82.7352,376072.0
2022-12-21 10:50:00,82.88,83.15,82.88,83.14,328940.0,82.7352,83.0047,82.7352,82.9947,328940.0
2022-12-21 11:00:00,83.15,83.2,83.01,83.17,438496.0,83.0047,83.0546,82.865,83.0247,438496.0
2022-12-21 11:10:00,83.16,83.35,83.04,83.07,313289.0,83.0147,83.2044,82.8949,82.9249,313289.0
2022-12-21 11:20:00,83.06,83.29,82.97,83.26,134315.0,82.9149,83.1445,82.825,83.1145,134315.0
2022-12-21 11:30:00,83.27,83.4,83.08,83.09,271777.0,83.1245,83.2543,82.9349,82.9448,271777.0
2022-12-21 11:40:00,83.09,83.1,82.63,82.63,181260.0,82.9448,82.9548,82.4856,82.4856,181260.0
2022-12-21 11:50:00,82.63,82.81,82.53,82.73,152034.0,82.4856,82.6653,82.3858,82.5855,152034.0
2022-12-21 12:00:00,82.74,82.78,82.36,82.38,220005.0,82.5954,82.6354,82.2161,82.2361,220005.0
2022-12-21 12:10:00,82.38,82.51,82.24,82.29,108961.0,82.2361,82.3658,82.0963,82.1462,108961.0
2022-12-21 12:20:00,82.29,82.47,82.22,82.32,101430.0,82.1462,82.3259,82.0764,82.1762,101430.0
2022-12-21 12:30:00,82.33,82.64,82.33,82.55,152761.0,82.1862,82.4956,82.1862,82.4058,152761.0
2022-12-21 12:40:00,82.54,82.57,82.38,82.51,78674.0,82.3958,82.4257,82.2361,82.3658,78674.0
2022-12-21 12:50:00,82.5,82.66,82.47,82.64,91978.0,82.3559,82.5156,82.3259,82.4956,91978.0
2022-12-21 13:00:00,82.66,82.86,82.59,82.84,103167.0,82.5156,82.7152,82.4457,82.6953,103167.0
2022-12-21 13:10:00,82.83,82.88,82.69,82.74,131447.0,82.6853,82.7352,82.5455,82.5954,131447.0
2022-12-21 13:20:00,82.73,82.78,82.59,82.62,88751.0,82.5855,82.6354,82.4457,82.4757,88751.0
2022-12-21 13:30:00,82.64,82.81,82.61,82.73,61751.0,82.4956,82.6653,82.4657,82.5855,61751.0
2022-12-21 13:40:00,82.71,82.76,82.61,82.72,62032.0,82.5655,82.6154,82.4657,82.5755,62032.0
2022-12-21 13:50:00,82.7,82.76,82.64,82.75,82093.0,82.5555,82.6154,82.4956,82.6054,82093.0
2022-12-21 14:00:00,82.76,82.98,82.76,82.96,276352.0,82.6154,82.835,82.6154,82.8151,276352.0
2022-12-21 14:10:00,82.97,83.15,82.94,83.0,226640.0,82.825,83.0047,82.7951,82.855,226640.0
2022-12-21 14:20:00,82.99,83.08,82.91,82.91,85723.0,82.845,82.9349,82.7651,82.7651,85723.0
2022-12-21 14:30:00,82.92,83.02,82.82,82.84,235880.0,82.7751,82.875,82.6753,82.6953,235880.0
2022-12-21 14:40:00,82.83,82.91,82.8,82.86,108966.0,82.6853,82.7651,82.6553,82.7152,108966.0
2022-12-21 14:50:00,82.85,82.85,82.54,82.64,173915.0,82.7053,82.7053,82.3958,82.4956,173915.0
2022-12-21 15:00:00,82.63,82.63,82.17,82.27,218944.0,82.4856,82.4856,82.0264,82.1263,218944.0
2022-12-21 15:10:00,82.28,82.36,82.21,82.25,215386.0,82.1362,82.2161,82.0664,82.1063,215386.0
2022-12-21 15:20:00,82.25,82.35,81.92,81.92,217824.0,82.1063,82.2061,81.7769,81.7769,217824.0
2022-12-21 15:30:00,81.92,82.21,81.82,82.19,292507.0,81.7769,82.0664,81.6771,82.0464,292507.0
2022-12-21 15:40:00,82.19,82.23,82.09,82.15,299222.0,82.0464,82.0863,81.9466,82.0065,299222.0
2022-12-21 15:50:00,82.15,82.64,82.14,82.53,803022.0,82.0065,82.4956,81.9965,82.3858,803022.0
2022-12-22 09:30:00,81.82,82.26,81.8,82.0,303332.0,81.6771,82.1163,81.6571,81.8567,303332.0
2022-12-22 09:40:00,82.05,82.05,81.31,81.57,358765.0,81.9067,81.9067,81.1679,81.4275,358765.0
2022-12-22 09:50:00,81.56,82.02,81.55,81.82,164681.0,81.4175,81.8767,81.4075,81.6771,164681.0
2022-12-22 10:00:00,81.81,81.88,81.24,81.27,155603.0,81.6671,81.7369,81.0981,81.128,155603.0
2022-12-22 10:10:00,81.26,81.66,81.2,81.58,149384.0,81.118,81.5173,81.0581,81.4375,149384.0
2022-12-22 10:20:00,81.58,81.59,81.16,81.36,118140.0,81.4375,81.4475,81.0182,81.2179,118140.0
2022-12-22 10:30:00,81.36,81.59,81.25,81.52,79592.0,81.2179,81.4475,81.108,81.3776,79592.0
2022-12-22 10:40:00,81.53,81.65,81.36,81.54,97302.0,81.3876,81.5073,81.2179,81.3975,97302.0
2022-12-22 10:50:00,81.54,81.55,81.11,81.19,56019.0,81.3975,81.4075,80.9683,81.0482,56019.0
2022-12-22 11:00:00,81.19,81.46,81.14,81.3,134957.0,81.0482,81.3177,80.9982,81.158,134957.0
2022-12-22 11:10:00,81.3,81.6,81.2,81.51,62112.0,81.158,81.4574,81.0581,81.3676,62112.0
2022-12-22 11:20:00,81.51,81.74,81.49,81.58,63249.0,81.3676,81.5972,81.3476,81.4375,63249.0
2022-12-22 11:30:00,81.6,81.64,81.38,81.39,90093.0,81.4574,81.4974,81.2378,81.2478,90093.0
2022-12-22 11:40:00,81.38,81.59,81.26,81.58,76010.0,81.2378,81.4475,81.118,81.4375,76010.0
2022-12-22 11:50:00,81.58,81.61,81.43,81.57,108349.0,81.4375,81.4674,81.2877,81.4275,108349.0
2022-12-22 12:00:00,81.56,81.6,81.37,81.42,95550.0,81.4175,81.4574,81.2278,81.2778,95550.0
2022-12-22 12:10:00,81.44,81.58,81.34,81.56,106353.0,81.2977,81.4375,81.1979,81.4175,106353.0
2022-12-22 12:20:00,81.55,81.61,81.07,81.13,163936.0,81.4075,81.4674,80.9284,80.9883,163936.0
2022-12-22 12:30:00,81.11,81.16,80.79,80.9,90931.0,80.9683,81.0182,80.6489,80.7587,90931.0
2022-12-22 12:40:00,80.9,81.06,80.83,81.06,60993.0,80.7587,80.9184,80.6888,80.9184,60993.0
2022-12-22 12:50:00,81.07,81.26,81.06,81.23,70525.0,80.9284,81.118,80.9184,81.0881,70525.0
2022-12-22 13:00:00,81.23,81.23,80.92,81.01,184287.0,81.0881,81.0881,80.7786,80.8685,184287.0
2022-12-22 13:10:00,81.02,81.33,81.01,81.29,102006.0,80.8784,81.1879,80.8685,81.148,102006.0
2022-12-22 13:20:00,81.28,81.45,81.1,81.42,61519.0,81.138,81.3077,80.9583,81.2778,61519.0
2022-12-22 13:30:00,81.42,81.45,81.25,81.45,106380.0,81.2778,81.3077,81.108,81.3077,106380.0
2022-12-22 13:40:00,81.46,81.67,81.41,81.61,86794.0,81.3177,81.5273,81.2678,81.4674,86794.0
2022-12-22 13:50:00,81.6,81.6,81.46,81.55,95270.0,81.4574,81.4574,81.3177,81.4075,95270.0
2022-12-22 14:00:00,81.55,81.74,81.53,81.64,105132.0,81.4075,81.5972,81.3876,81.4974,105132.0
2022-12-22 14:10:00,81.65,81.85,81.65,81.7,115352.0,81.5073,81.707,81.5073,81.5573,115352.0
2022-12-22 14:20:00,81.7,81.97,81.56,81.94,87647.0,81.5573,81.8268,81.4175,81.7968,87647.0
2022-12-22 14:30:00,81.94,82.13,81.84,81.88,110444.0,81.7968,81.9865,81.697,81.7369,110444.0
2022-12-22 14:40:00,81.87,82.01,81.83,81.97,104916.0,81.727,81.8667,81.687,81.8268,104916.0
2022-12-22 14:50:00,81.95,82.29,81.9,82.24,117959.0,81.8068,82.1462,81.7569,82.0963,117959.0
2022-12-22 15:00:00,82.24,82.43,82.18,82.42,226779.0,82.0963,82.286,82.0364,82.276,226779.0
2022-12-22 15:10:00,82.42,82.65,82.35,82.57,123691.0,82.276,82.5056,82.2061,82.4257,123691.0
2022-12-22 15:20:00,82.57,82.65,82.36,82.54,134462.0,82.4257,82.5056,82.2161,82.3958,134462.0
2022-12-22 15:30:00,82.56,82.7,82.39,82.52,209999.0,82.4158,82.5555,82.2461,82.3758,209999.0
2022-12-22 15:40:00,82.53,82.6,82.38,82.53,152538.0,82.3858,82.4557,82.2361,82.3858,152538.0
2022-12-22 15:50:00,82.53,82.86,82.53,82.81,463455.0,82.3858,82.7152,82.3858,82.6653,463455.0
2022-12-23 09:30:00,82.7,83.02,81.74,81.78,316811.0,82.5555,82.875,81.5972,81.6371,316811.0
2022-12-23 09:40:00,81.78,82.18,81.3,81.4,234312.0,81.6371,82.0364,81.158,81.2578,234312.0
2022-12-23 09:50:00,81.4,81.48,80.89,81.09,318919.0,81.2578,81.3376,80.7487,80.9483,318919.0
2022-12-23 10:00:00,81.1,81.47,80.78,81.03,248009.0,80.9583,81.3277,80.6389,80.8884,248009.0
2022-12-23 10:10:00,81.0,81.64,80.8,81.56,298438.0,80.8585,81.4974,80.6588,81.4175,298438.0
2022-12-23 10:20:00,81.57,81.58,81.02,81.26,113309.0,81.4275,81.4375,80.8784,81.118,113309.0
2022-12-23 10:30:00,81.31,81.66,81.31,81.61,113354.0,81.1679,81.5173,81.1679,81.4674,113354.0
2022-12-23 10:40:00,81.62,81.72,81.44,81.66,100449.0,81.4774,81.5772,81.2977,81.5173,100449.0
2022-12-23 10:50:00,81.66,81.69,81.04,81.04,98933.0,81.5173,81.5473,80.8984,80.8984,98933.0
2022-12-23 11:00:00,81.04,81.09,80.83,80.95,141435.0,80.8984,80.9483,80.6888,80.8086,141435.0
2022-12-23 11:10:00,80.95,81.11,80.86,80.97,193247.0,80.8086,80.9683,80.7187,80.8285,193247.0
2022-12-23 11:20:00,80.99,81.21,80.91,81.13,99659.0,80.8485,81.0681,80.7686,80.9883,99659.0
2022-12-23 11:30:00,81.14,81.31,81.07,81.07,62950.0,80.9982,81.1679,80.9284,80.9284,62950.0
2022-12-23 11:40:00,81.08,81.12,80.78,80.85,82377.0,80.9383,80.9783,80.6389,80.7087,82377.0
2022-12-23 11:50:00,80.86,80.97,80.7,80.97,97707.0,80.7187,80.8285,80.559,80.8285,97707.0
2022-12-23 12:00:00,80.97,81.17,80.92,81.01,111645.0,80.8285,81.0282,80.7786,80.8685,111645.0
2022-12-23 12:10:00,81.02,81.04,80.87,80.89,96161.0,80.8784,80.8984,80.7287,80.7487,96161.0
2022-12-23 12:20:00,80.89,81.16,80.82,81.06,135213.0,80.7487,81.0182,80.6788,80.9184,135213.0
2022-12-23 12:30:00,81.06,81.16,80.89,80.91,55480.0,80.9184,81.0182,80.7487,80.7686,55480.0
2022-12-23 12:40:00,80.92,81.01,80.75,80.82,83359.0,80.7786,80.8685,80.6089,80.6788,83359.0
2022-12-23 12:50:00,80.84,80.84,80.52,80.64,73672.0,80.6988,80.6988,80.3793,80.4991,73672.0
2022-12-23 13:00:00,80.66,80.74,80.6,80.66,81654.0,80.5191,80.5989,80.4592,80.5191,81654.0
2022-12-23 13:10:00,80.64,80.71,80.53,80.58,74742.0,80.4991,80.569,80.3893,80.4392,74742.0
2022-12-23 13:20:00,80.6,80.66,80.45,80.48,74689.0,80.4592,80.5191,80.3094,80.3394,74689.0
2022-12-23 13:30:00,80.48,80.62,80.48,80.49,99916.0,80.3394,80.4791,80.3394,80.3494,99916.0
2022-12-23 13:40:00,80.48,80.56,80.31,80.51,116260.0,80.3394,80.4193,80.1697,80.3693,116260.0
2022-12-23 13:50:00,80.51,80.51,80.42,80.49,78399.0,80.3693,80.3693,80.2795,80.3494,78399.0
2022-12-23 14:00:00,80.48,80.7,80.4,80.61,98552.0,80.3394,80.559,80.2595,80.4692,98552.0
2022-12-23 14:10:00,80.6,80.77,80.6,80.77,36103.0,80.4592,80.6289,80.4592,80.6289,36103.0
2022-12-23 14:20:00,80.78,80.8,80.64,80.66,51988.0,80.6389,80.6588,80.4991,80.5191,51988.0
2022-12-23 14:30:00,80.65,80.71,80.48,80.67,60470.0,80.5091,80.569,80.3394,80.5291,60470.0
2022-12-23 14:40:00,80.68,80.71,80.53,80.53,83057.0,80.539,80.569,80.3893,80.3893,83057.0
2022-12-23 14:50:00,80.55,80.76,80.54,80.73,36977.0,80.4093,80.6189,80.3993,80.589,36977.0
2022-12-23 15:00:00,80.74,80.86,80.43,80.45,79394.0,80.5989,80.7187,80.2895,80.3094,79394.0
2022-12-23 15:10:00,80.45,80.5,80.36,80.45,114438.0,80.3094,80.3594,80.2196,80.3094,114438.0
2022-12-23 15:20:00,80.45,80.5,80.28,80.38,86821.0,80.3094,80.3594,80.1397,80.2396,86821.0
2022-12-23 15:30:00,80.38,80.49,80.33,80.39,101672.0,80.2396,80.3494,80.1897,80.2496,101672.0
2022-12-23 15:40:00,80.39,80.67,80.39,80.65,292191.0,80.2496,80.5291,80.2496,80.5091,292191.0
2022-12-23 15:50:00,80.64,80.92,80.47,80.89,581746.0,80.4991,80.7786,80.3294,80.7487,581746.0
2022-12-27 09:30:00,80.64,80.98,80.06,80.25,628457.0,80.4991,80.8385,79.9201,80.1098,628457.0
2022-12-27 09:40:00,80.24,80.35,79.65,79.85,287763.0,80.0998,80.2096,79.5108,79.7105,287763.0
2022-12-27 09:50:00,79.86,79.9,79.65,79.75,248895.0,79.7205,79.7604,79.5108,79.6107,248895.0
2022-12-27 10:00:00,79.75,80.0,79.6,79.72,217737.0,79.6107,79.8602,79.4609,79.5807,217737.0
2022-12-27 10:10:00,79.72,80.08,79.45,79.95,226559.0,79.5807,79.9401,79.3112,79.8103,226559.0
2022-12-27 10:20:00,79.95,80.24,79.84,80.08,137919.0,79.8103,80.0998,79.7005,79.9401,137919.0
2022-12-27 10:30:00,80.08,80.33,79.82,80.3,92059.0,79.9401,80.1897,79.6805,80.1597,92059.0
2022-12-27 10:40:00,80.3,80.44,80.18,80.28,165975.0,80.1597,80.2995,80.0399,80.1397,165975.0
2022-12-27 10:50:00,80.28,80.28,79.66,79.73,97751.0,80.1397,80.1397,79.5208,79.5907,97751.0
2022-12-27 11:00:00,79.7,79.85,79.62,79.79,106112.0,79.5608,79.7105,79.4809,79.6506,106112.0
2022-12-27 11:10:00,79.77,79.84,79.68,79.75,75782.0,79.6306,79.7005,79.5408,79.6107,75782.0
2022-12-27 11:20:00,79.73,79.93,79.65,79.91,110350.0,79.5907,79.7904,79.5108,79.7704,110350.0
2022-12-27 11:30:00,79.91,80.11,79.9,79.99,124720.0,79.7704,79.97,79.7604,79.8502,124720.0
2022-12-27 11:40:00,79.99,80.05,79.87,79.88,96010.0,79.8502,79.9101,79.7305,79.7404,96010.0
2022-12-27 11:50:00,79.89,79.93,79.58,79.63,111241.0,79.7504,79.7904,79.441,79.4909,111241.0
2022-12-27 12:00:00,79.64,79.68,79.57,79.65,72956.0,79.5009,79.5408,79.431,79.5108,72956.0
2022-12-27 12:10:00,79.65,79.89,79.6,79.64,135010.0,79.5108,79.7504,79.4609,79.5009,135010.0
2022-12-27 12:20:00,79.65,79.67,79.45,79.49,81519.0,79.5108,79.5308,79.3112,79.3511,81519.0
2022-12-27 12:30:00,79.48,79.63,79.46,79.49,82879.0,79.3411,79.4909,79.3212,79.3511,82879.0
2022-12-27 12:40:00,79.49,79.5,79.26,79.27,95888.0,79.3511,79.3611,79.1215,79.1315,95888.0
2022-12-27 12:50:00,79.26,79.5,79.25,79.45,64464.0,79.1215,79.3611,79.1115,79.3112,64464.0
2022-12-27 13:00:00,79.46,79.52,79.38,79.47,78689.0,79.3212,79.3811,79.2413,79.3312,78689.0
2022-12-27 13:10:00,79.46,79.46,79.27,79.28,85277.0,79.3212,79.3212,79.1315,79.1415,85277.0
2022-12-27 13:20:00,79.29,79.31,79.14,79.16,92224.0,79.1515,79.1714,79.0017,79.0217,92224.0
2022-12-27 13:30:00,79.16,79.17,79.05,79.07,103539.0,79.0217,79.0317,78.9119,78.9319,103539.0
2022-12-27 13:40:00,79.07,79.15,78.98,79.09,140196.0,78.9319,79.0117,78.842,78.9518,140196.0
2022-12-27 13:50:00,79.1,79.14,78.87,78.99,124338.0,78.9618,79.0017,78.7322,78.852,124338.0
2022-12-27 14:00:00,78.99,79.1,78.93,78.97,112707.0,78.852,78.9618,78.7921,78.832,112707.0
2022-12-27 14:10:00,78.98,79.05,78.86,78.89,201480.0,78.842,78.9119,78.7222,78.7522,201480.0
2022-12-27 14:20:00,78.89,78.94,78.78,78.83,84513.0,78.7522,78.8021,78.6424,78.6923,84513.0
2022-12-27 14:30:00,78.83,78.93,78.78,78.79,78255.0,78.6923,78.7921,78.6424,78.6523,78255.0
2022-12-27 14:40:00,78.78,78.81,78.63,78.69,212679.0,78.6424,78.6723,78.4926,78.5525,212679.0
2022-12-27 14:50:00,78.69,78.8,78.64,78.71,131577.0,78.5525,78.6623,78.5026,78.5725,131577.0
2022-12-27 15:00:00,78.72,78.79,78.55,78.7,182298.0,78.5825,78.6523,78.4128,78.5625,182298.0
2022-12-27 15:10:00,78.69,78.7,78.52,78.52,155063.0,78.5525,78.5625,78.3828,78.3828,155063.0
2022-12-27 15:20:00,78.52,78.66,78.49,78.65,225908.0,78.3828,78.5226,78.3529,78.5126,225908.0
2022-12-27 15:30:00,78.66,78.8,78.53,78.77,245178.0,78.5226,78.6623,78.3928,78.6324,245178.0
2022-12-27 15:40:00,78.78,78.78,78.54,78.64,391790.0,78.6424,78.6424,78.4028,78.5026,391790.0
2022-12-27 15:50:00,78.63,78.66,78.45,78.54,665387.0,78.4926,78.5226,78.3129,78.4028,665387.0
2022-12-28 09:30:00,78.61,79.86,78.28,79.45,708051.0,78.4727,79.7205,78.1432,79.3112,708051.0
2022-12-28 09:40:00,79.46,79.53,78.93,79.21,316765.0,79.3212,79.3911,78.7921,79.0716,316765.0
2022-12-28 09:50:00,79.22,79.41,78.98,79.34,408164.0,79.0816,79.2713,78.842,79.2014,408164.0
2022-12-28 10:00:00,79.35,79.6,79.23,79.25,263785.0,79.2114,79.4609,79.0916,79.1115,263785.0
2022-12-28 10:10:00,79.25,79.32,79.04,79.3,222743.0,79.1115,79.1814,78.9019,79.1615,222743.0
2022-12-28 10:20:00,79.31,79.33,78.89,78.93,141847.0,79.1714,79.1914,78.7522,78.7921,141847.0
2022-12-28 10:30:00,78.92,78.93,78.51,78.6,244109.0,78.7821,78.7921,78.3728,78.4627,244109.0
2022-12-28 10:40:00,78.59,78.68,78.46,78.59,166785.0,78.4527,78.5425,78.3229,78.4527,166785.0
2022-12-28 10:50:00,78.6,78.63,78.15,78.15,141519.0,78.4627,78.4926,78.0135,78.0135,141519.0
2022-12-28 11:00:00,78.16,78.42,78.14,78.34,139453.0,78.0234,78.283,78.0035,78.2031,139453.0
2022-12-28 11:10:00,78.37,78.47,78.11,78.25,94410.0,78.2331,78.3329,77.9735,78.1133,94410.0
2022-12-28 11:20:00,78.26,78.5,78.23,78.46,164234.0,78.1233,78.3629,78.0933,78.3229,164234.0
2022-12-28 11:30:00,78.46,78.51,78.2,78.25,109490.0,78.3229,78.3728,78.0634,78.1133,109490.0
2022-12-28 11:40:00,78.26,78.35,78.17,78.19,164827.0,78.1233,78.2131,78.0334,78.0534,164827.0
2022-12-28 11:50:00,78.18,78.31,78.12,78.23,126542.0,78.0434,78.1732,77.9835,78.0933,126542.0
2022-12-28 12:00:00,78.23,78.34,78.17,78.27,123923.0,78.0933,78.2031,78.0334,78.1333,123923.0
2022-12-28 12:10:00,78.27,78.29,78.13,78.2,146896.0,78.1333,78.1532,77.9935,78.0634,146896.0
2022-12-28 12:20:00,78.2,78.34,78.12,78.21,137652.0,78.0634,78.2031,77.9835,78.0734,137652.0
2022-12-28 12:30:00,78.22,78.53,78.18,78.52,140452.0,78.0833,78.3928,78.0434,78.3828,140452.0
2022-12-28 12:40:00,78.52,78.61,78.46,78.59,84272.0,78.3828,78.4727,78.3229,78.4527,84272.0
2022-12-28 12:50:00,78.61,79.35,78.6,79.26,536965.0,78.4727,79.2114,78.4627,79.1215,536965.0
2022-12-28 13:00:00,79.26,79.77,79.23,79.39,629650.0,79.1215,79.6306,79.0916,79.2513,629650.0
2022-12-28 13:10:00,79.38,79.47,79.05,79.12,214972.0,79.2413,79.3312,78.9119,78.9818,214972.0
2022-12-28 13:20:00,79.12,79.2,78.78,78.83,247073.0,78.9818,79.0616,78.6424,78.6923,247073.0
2022-12-28 13:30:00,78.83,78.84,78.53,78.61,300074.0,78.6923,78.7023,78.3928,78.4727,300074.0
2022-12-28 13:40:00,78.61,78.95,78.6,78.94,136722.0,78.4727,78.8121,78.4627,78.8021,136722.0
2022-12-28 13:50:00,78.94,78.94,78.7,78.8,97382.0,78.8021,78.8021,78.5625,78.6623,97382.0
2022-12-28 14:00:00,78.82,78.85,78.56,78.63,167775.0,78.6823,78.7122,78.4227,78.4926,167775.0
2022-12-28 14:10:00,78.63,78.98,78.61,78.98,97195.0,78.4926,78.842,78.4727,78.842,97195.0
2022-12-28 14:20:00,78.97,79.14,78.76,79.05,179355.0,78.832,79.0017,78.6224,78.9119,179355.0
2022-12-28 14:30:00,79.04,79.18,78.64,78.72,85148.0,78.9019,79.0417,78.5026,78.5825,85148.0
2022-12-28 14:40:00,78.75,78.93,78.72,78.79,147860.0,78.6124,78.7921,78.5825,78.6523,147860.0
2022-12-28 14:50:00,78.76,78.81,78.62,78.75,114539.0,78.6224,78.6723,78.4826,78.6124,114539.0
2022-12-28 15:00:00,78.75,78.77,78.48,78.49,103773.0,78.6124,78.6324,78.3429,78.3529,103773.0
2022-12-28 15:10:00,78.51,78.71,78.42,78.6,102682.0,78.3728,78.5725,78.283,78.4627,102682.0
2022-12-28 15:20:00,78.59,78.78,78.57,78.67,210933.0,78.4527,78.6424,78.4327,78.5326,210933.0
2022-12-28 15:30:00,78.67,78.99,78.65,78.92,159642.0,78.5326,78.852,78.5126,78.7821,159642.0
2022-12-28 15:40:00,78.94,79.02,78.82,79.01,179247.0,78.8021,78.8819,78.6823,78.872,179247.0
2022-12-28 15:50:00,79.01,79.14,78.81,78.83,452307.0,78.872,79.0017,78.6723,78.6923,452307.0
2022-12-29 09:30:00,79.38,80.34,78.97,80.28,620073.0,79.2413,80.1996,78.832,80.1397,620073.0
2022-12-29 09:40:00,80.29,81.21,80.24,81.18,592516.0,80.1497,81.0681,80.0998,81.0382,592516.0
2022-12-29 09:50:00,81.22,81.25,80.9,81.0,334070.0,81.0781,81.108,80.7587,80.8585,334070.0
2022-12-29 10:00:00,81.02,81.18,80.93,81.01,161641.0,80.8784,81.0382,80.7886,80.8685,161641.0
2022-12-29 10:10:00,81.02,81.5,80.98,81.49,140519.0,80.8784,81.3576,80.8385,81.3476,140519.0
2022-12-29 10:20:00,81.5,81.54,81.03,81.08,158683.0,81.3576,81.3975,80.8884,80.9383,158683.0
2022-12-29 10:30:00,81.09,81.93,81.08,81.91,569164.0,80.9483,81.7869,80.9383,81.7669,569164.0
2022-12-29 10:40:00,81.91,82.41,81.88,82.38,542235.0,81.7669,82.266,81.7369,82.2361,542235.0
2022-12-29 10:50:00,82.38,82.52,82.02,82.45,454809.0,82.2361,82.3758,81.8767,82.306,454809.0
2022-12-29 11:00:00,82.45,82.54,82.29,82.54,264121.0,82.306,82.3958,82.1462,82.3958,264121.0
2022-12-29 11:10:00,82.54,82.98,82.53,82.79,461427.0,82.3958,82.835,82.3858,82.6454,461427.0
2022-12-29 11:20:00,82.8,82.85,82.5,82.79,407562.0,82.6553,82.7053,82.3559,82.6454,407562.0
2022-12-29 11:30:00,82.78,83.21,82.78,83.14,466005.0,82.6354,83.0646,82.6354,82.9947,466005.0
2022-12-29 11:40:00,83.14,83.19,82.72,82.84,247077.0,82.9947,83.0447,82.5755,82.6953,247077.0
2022-12-29 11:50:00,82.84,83.13,82.81,83.08,306022.0,82.6953,82.9848,82.6653,82.9349,306022.0
2022-12-29 12:00:00,83.08,83.21,82.86,82.87,223677.0,82.9349,83.0646,82.7152,82.7252,223677.0
2022-12-29 12:10:00,82.87,83.0,82.61,82.88,274600.0,82.7252,82.855,82.4657,82.7352,274600.0
2022-12-29 12:20:00,82.88,83.01,82.61,82.63,390517.0,82.7352,82.865,82.4657,82.4856,390517.0
2022-12-29 12:30:00,82.63,82.77,82.53,82.58,227958.0,82.4856,82.6254,82.3858,82.4357,227958.0
2022-12-29 12:40:00,82.58,82.83,82.53,82.83,218256.0,82.4357,82.6853,82.3858,82.6853,218256.0
2022-12-29 12:50:00,82.83,82.96,82.74,82.8,230555.0,82.6853,82.8151,82.5954,82.6553,230555.0
2022-12-29 13:00:00,82.79,82.85,82.58,82.68,182307.0,82.6454,82.7053,82.4357,82.5355,182307.0
2022-12-29 13:10:00,82.68,82.8,82.64,82.73,105565.0,82.5355,82.6553,82.4956,82.5855,105565.0
2022-12-29 13:20:00,82.72,82.74,82.53,82.64,143450.0,82.5755,82.5954,82.3858,82.4956,143450.0
2022-12-29 13:30:00,82.64,82.74,82.58,82.73,107149.0,82.4956,82.5954,82.4357,82.5855,107149.0
2022-12-29 13:40:00,82.74,82.78,82.56,82.61,89950.0,82.5954,82.6354,82.4158,82.4657,89950.0
2022-12-29 13:50:00,82.6,82.66,82.48,82.64,140959.0,82.4557,82.5156,82.3359,82.4956,140959.0
2022-12-29 14:00:00,82.65,82.83,82.62,82.66,99251.0,82.5056,82.6853,82.4757,82.5156,99251.0
2022-12-29 14:10:00,82.67,82.7,82.42,82.49,77015.0,82.5256,82.5555,82.276,82.3459,77015.0
2022-12-29 14:20:00,82.48,82.49,82.33,82.4,134746.0,82.3359,82.3459,82.1862,82.256,134746.0
2022-12-29 14:30:00,82.41,82.5,82.36,82.42,106754.0,82.266,82.3559,82.2161,82.276,106754.0
2022-12-29 14:40:00,82.41,82.56,82.34,82.35,171456.0,82.266,82.4158,82.1961,82.2061,171456.0
2022-12-29 14:50:00,82.36,82.37,82.18,82.22,126939.0,82.2161,82.2261,82.0364,82.0764,126939.0
2022-12-29 15:00:00,82.22,82.76,82.18,82.76,132160.0,82.0764,82.6154,82.0364,82.6154,132160.0
2022-12-29 15:10:00,82.75,82.85,82.61,82.81,150917.0,82.6054,82.7053,82.4657,82.6653,150917.0
2022-12-29 15:20:00,82.82,82.87,82.43,82.47,178922.0,82.6753,82.7252,82.286,82.3259,178922.0
2022-12-29 15:30:00,82.47,82.49,82.32,82.37,248589.0,82.3259,82.3459,82.1762,82.2261,248589.0
2022-12-29 15:40:00,82.37,82.5,82.26,82.39,328125.0,82.2261,82.3559,82.1163,82.2461,328125.0
2022-12-29 15:50:00,82.4,82.5,82.23,82.23,647581.0,82.256,82.3559,82.0863,82.0863,647581.0
2022-12-30 09:30:00,81.56,82.38,81.45,82.12,297816.0,81.4175,82.2361,81.3077,81.9765,297816.0
2022-12-30 09:40:00,82.12,82.14,80.88,81.01,257050.0,81.9765,81.9965,80.7387,80.8685,257050.0
2022-12-30 09:50:00,81.01,81.78,81.0,81.77,305173.0,80.8685,81.6371,80.8585,81.6271,305173.0
2022-12-30 10:00:00,81.77,81.82,81.18,81.28,366693.0,81.6271,81.6771,81.0382,81.138,366693.0
2022-12-30 10:10:00,81.29,81.61,81.21,81.59,267344.0,81.148,81.4674,81.0681,81.4475,267344.0
2022-12-30 10:20:00,81.59,81.7,81.26,81.43,102737.0,81.4475,81.5573,81.118,81.2877,102737.0
2022-12-30 10:30:00,81.42,81.42,81.08,81.2,117092.0,81.2778,81.2778,80.9383,81.0581,117092.0
2022-12-30 10:40:00,81.2,81.55,81.08,81.5,214780.0,81.0581,81.4075,80.9383,81.3576,214780.0
2022-12-30 10:50:00,81.5,81.57,81.29,81.48,85342.0,81.3576,81.4275,81.148,81.3376,85342.0
2022-12-30 11:00:00,81.47,81.91,81.41,81.78,124741.0,81.3277,81.7669,81.2678,81.6371,124741.0
2022-12-30 11:10:00,81.77,81.88,81.42,81.55,125936.0,81.6271,81.7369,81.2778,81.4075,125936.0
2022-12-30 11:20:00,81.56,81.76,81.45,81.73,63878.0,81.4175,81.6172,81.3077,81.5872,63878.0
2022-12-30 11:30:00,81.73,82.04,81.68,81.89,89579.0,81.5872,81.8967,81.5373,81.7469,89579.0
2022-12-30 11:40:00,81.87,81.88,81.57,81.62,84823.0,81.727,81.7369,81.4275,81.4774,84823.0
2022-12-30 11:50:00,81.63,81.64,81.38,81.58,62918.0,81.4874,81.4974,81.2378,81.4375,62918.0
2022-12-30 12:00:00,81.58,81.67,81.28,81.34,76204.0,81.4375,81.5273,81.138,81.1979,76204.0
2022-12-30 12:10:00,81.34,81.46,81.16,81.32,127714.0,81.1979,81.3177,81.0182,81.1779,127714.0
2022-12-30 12:20:00,81.3,81.35,80.98,81.1,96495.0,81.158,81.2079,80.8385,80.9583,96495.0
2022-12-30 12:30:00,81.1,81.38,81.1,81.23,110534.0,80.9583,81.2378,80.9583,81.0881,110534.0
2022-12-30 12:40:00,81.23,81.23,81.07,81.2,72640.0,81.0881,81.0881,80.9284,81.0581,72640.0
2022-12-30 12:50:00,81.21,81.31,81.08,81.25,99785.0,81.0681,81.1679,80.9383,81.108,99785.0
2022-12-30 13:00:00,81.25,81.29,81.09,81.26,120619.0,81.108,81.148,80.9483,81.118,120619.0
2022-12-30 13:10:00,81.26,81.33,81.17,81.23,95840.0,81.118,81.1879,81.0282,81.0881,95840.0
2022-12-30 13:20:00,81.22,81.22,80.9,81.06,80386.0,81.0781,81.0781,80.7587,80.9184,80386.0
2022-12-30 13:30:00,81.06,81.37,81.03,81.31,70003.0,80.9184,81.2278,80.8884,81.1679,70003.0
2022-12-30 13:40:00,81.31,81.36,81.26,81.33,61786.0,81.1679,81.2179,81.118,81.1879,61786.0
2022-12-30 13:50:00,81.32,81.5,81.27,81.37,85613.0,81.1779,81.3576,81.128,81.2278,85613.0
2022-12-30 14:00:00,81.38,81.46,81.15,81.23,115591.0,81.2378,81.3177,81.0082,81.0881,115591.0
2022-12-30 14:10:00,81.23,81.29,81.11,81.2,109953.0,81.0881,81.148,80.9683,81.0581,109953.0
2022-12-30 14:20:00,81.2,81.39,81.12,81.32,89625.0,81.0581,81.2478,80.9783,81.1779,89625.0
2022-12-30 14:30:00,81.34,81.66,81.33,81.62,172559.0,81.1979,81.5173,81.1879,81.4774,172559.0
2022-12-30 14:40:00,81.62,81.65,81.43,81.48,163882.0,81.4774,81.5073,81.2877,81.3376,163882.0
2022-12-30 14:50:00,81.47,81.61,81.41,81.5,174401.0,81.3277,81.4674,81.2678,81.3576,174401.0
2022-12-30 15:00:00,81.51,81.82,81.48,81.8,357952.0,81.3676,81.6771,81.3376,81.6571,357952.0
2022-12-30 15:10:00,81.8,82.24,81.78,82.13,376439.0,81.6571,82.0963,81.6371,81.9865,376439.0
2022-12-30 15:20:00,82.14,82.34,82.06,82.28,320760.0,81.9965,82.1961,81.9166,82.1362,320760.0
2022-12-30 15:30:00,82.29,82.47,82.22,82.35,477583.0,82.1462,82.3259,82.0764,82.2061,477583.0
2022-12-30 15:40:00,82.35,82.71,82.31,82.7,638400.0,82.2061,82.5655,82.1662,82.5555,638400.0
2022-12-30 15:50:00,82.7,83.13,82.68,83.06,1708204.0,82.5555,82.9848,82.5355,82.9149,1708204.0
2023-01-03 09:30:00,83.93,84.09,83.14,83.43,842989.0,83.7834,83.9431,82.9947,83.2842,842989.0
2023-01-03 09:40:00,83.45,83.99,83.01,83.09,455375.0,83.3042,83.8433,82.865,82.9448,455375.0
2023-01-03 09:50:00,83.09,83.39,82.99,83.03,325393.0,82.9448,83.2443,82.845,82.8849,325393.0
2023-01-03 10:00:00,83.04,83.4,82.9,82.99,188747.0,82.8949,83.2543,82.7552,82.845,188747.0
2023-01-03 10:10:00,82.97,83.07,82.58,82.68,198917.0,82.825,82.9249,82.4357,82.5355,198917.0
2023-01-03 10:20:00,82.7,83.01,82.59,82.65,210609.0,82.5555,82.865,82.4457,82.5056,210609.0
2023-01-03 10:30:00,82.65,82.65,82.22,82.52,367097.0,82.5056,82.5056,82.0764,82.3758,367097.0
2023-01-03 10:40:00,82.54,82.85,82.44,82.73,122075.0,82.3958,82.7053,82.296,82.5855,122075.0
2023-01-03 10:50:00,82.72,82.98,82.62,82.94,95298.0,82.5755,82.835,82.4757,82.7951,95298.0
2023-01-03 11:00:00,82.94,83.05,82.55,82.58,122453.0,82.7951,82.9049,82.4058,82.4357,122453.0
2023-01-03 11:10:00,82.59,82.7,82.38,82.54,151215.0,82.4457,82.5555,82.2361,82.3958,151215.0
2023-01-03 11:20:00,82.54,82.67,82.36,82.58,138255.0,82.3958,82.5256,82.2161,82.4357,138255.0
2023-01-03 11:30:00,82.58,82.59,82.12,82.15,90872.0,82.4357,82.4457,81.9765,82.0065,90872.0
2023-01-03 11:40:00,82.14,82.15,81.67,81.76,129079.0,81.9965,82.0065,81.5273,81.6172,129079.0
2023-01-03 11:50:00,81.76,81.83,81.52,81.74,125176.0,81.6172,81.687,81.3776,81.5972,125176.0
2023-01-03 12:00:00,81.75,82.07,81.74,81.99,95495.0,81.6072,81.9266,81.5972,81.8468,95495.0
2023-01-03 12:10:00,81.98,82.0,81.84,81.95,49685.0,81.8368,81.8567,81.697,81.8068,49685.0
2023-01-03 12:20:00,81.93,82.06,81.71,81.94,71139.0,81.7869,81.9166,81.5672,81.7968,71139.0
2023-01-03 12:30:00,81.96,82.38,81.94,82.26,95120.0,81.8168,82.2361,81.7968,82.1163,95120.0
2023-01-03 12:40:00,82.25,82.28,81.66,81.68,124255.0,82.1063,82.1362,81.5173,81.5373,124255.0
2023-01-03 12:50:00,81.68,81.96,81.67,81.89,89890.0,81.5373,81.8168,81.5273,81.7469,89890.0
2023-01-03 13:00:00,81.91,81.94,81.71,81.71,63461.0,81.7669,81.7968,81.5672,81.5672,63461.0
2023-01-03 13:10:00,81.71,81.86,81.36,81.39,110220.0,81.5672,81.717,81.2179,81.2478,110220.0
2023-01-03 13:20:00,81.41,81.95,81.37,81.89,133918.0,81.2678,81.8068,81.2278,81.7469,133918.0
2023-01-03 13:30:00,81.9,81.91,81.42,81.47,73204.0,81.7569,81.7669,81.2778,81.3277,73204.0
2023-01-03 13:40:00,81.46,81.64,81.29,81.31,74697.0,81.3177,81.4974,81.148,81.1679,74697.0
2023-01-03 13:50:00,81.3,81.52,81.27,81.42,79611.0,81.158,81.3776,81.128,81.2778,79611.0
2023-01-03 14:00:00,81.43,81.53,81.17,81.28,79230.0,81.2877,81.3876,81.0282,81.138,79230.0
2023-01-03 14:10:00,81.28,81.35,81.09,81.18,163724.0,81.138,81.2079,80.9483,81.0382,163724.0
2023-01-03 14:20:00,81.18,81.27,81.05,81.24,91911.0,81.0382,81.128,80.9084,81.0981,91911.0
2023-01-03 14:30:00,81.24,81.26,81.01,81.19,80346.0,81.0981,81.118,80.8685,81.0482,80346.0
2023-01-03 14:40:00,81.2,81.67,81.09,81.61,210582.0,81.0581,81.5273,80.9483,81.4674,210582.0
2023-01-03 14:50:00,81.61,81.62,81.39,81.52,136686.0,81.4674,81.4774,81.2478,81.3776,136686.0
2023-01-03 15:00:00,81.53,81.67,81.32,81.37,197320.0,81.3876,81.5273,81.1779,81.2278,197320.0
2023-01-03 15:10:00,81.37,81.64,81.34,81.45,198658.0,81.2278,81.4974,81.1979,81.3077,198658.0
2023-01-03 15:20:00,81.44,81.44,81.09,81.32,207693.0,81.2977,81.2977,80.9483,81.1779,207693.0
2023-01-03 15:30:00,81.33,81.55,81.32,81.36,186954.0,81.1879,81.4075,81.1779,81.2179,186954.0
2023-01-03 15:40:00,81.34,81.53,81.29,81.5,287936.0,81.1979,81.3876,81.148,81.3576,287936.0
2023-01-03 15:50:00,81.5,81.75,81.41,81.54,594697.0,81.3576,81.6072,81.2678,81.3975,594697.0
2023-01-04 09:30:00,82.18,82.71,81.84,82.62,396077.0,82.0364,82.5655,81.697,82.4757,396077.0
2023-01-04 09:40:00,82.6,83.08,82.44,82.78,376435.0,82.4557,82.9349,82.296,82.6354,376435.0
2023-01-04 09:50:00,82.8,82.96,82.61,82.69,237238.0,82.6553,82.8151,82.4657,82.5455,237238.0
2023-01-04 10:00:00,82.69,82.96,82.02,82.19,226875.0,82.5455,82.8151,81.8767,82.0464,226875.0
2023-01-04 10:10:00,82.15,82.74,82.04,82.65,178800.0,82.0065,82.5954,81.8967,82.5056,178800.0
2023-01-04 10:20:00,82.67,82.87,82.51,82.82,164361.0,82.5256,82.7252,82.3658,82.6753,164361.0
2023-01-04 10:30:00,82.82,83.0,82.61,82.66,167133.0,82.6753,82.855,82.4657,82.5156,167133.0
2023-01-04 10:40:00,82.67,83.07,82.53,83.0,130619.0,82.5256,82.9249,82.3858,82.855,130619.0
2023-01-04 10:50:00,83.02,83.12,82.72,82.77,152664.0,82.875,82.9748,82.5755,82.6254,152664.0
2023-01-04 11:00:00,82.8,82.83,82.58,82.76,111606.0,82.6553,82.6853,82.4357,82.6154,111606.0
2023-01-04 11:10:00,82.74,82.99,82.73,82.8,94843.0,82.5954,82.845,82.5855,82.6553,94843.0
2023-01-04 11:20:00,82.79,82.8,82.65,82.67,72499.0,82.6454,82.6553,82.5056,82.5256,72499.0
2023-01-04 11:30:00,82.68,83.4,82.68,83.37,649472.0,82.5355,83.2543,82.5355,83.2243,649472.0
2023-01-04 11:40:00,83.37,83.41,83.15,83.2,206556.0,83.2243,83.2643,83.0047,83.0546,206556.0
2023-01-04 11:50:00,83.2,83.26,83.08,83.2,118662.0,83.0546,83.1145,82.9349,83.0546,118662.0
2023-01-04 12:00:00,83.19,83.23,82.97,83.09,94929.0,83.0447,83.0846,82.825,82.9448,94929.0
2023-01-04 12:10:00,83.09,83.14,82.93,83.0,94694.0,82.9448,82.9947,82.7851,82.855,94694.0
2023-01-04 12:20:00,83.0,83.12,82.92,82.96,66256.0,82.855,82.9748,82.7751,82.8151,66256.0
2023-01-04 12:30:00,82.97,83.31,82.97,83.29,55684.0,82.825,83.1644,82.825,83.1445,55684.0
2023-01-04 12:40:00,83.27,83.45,83.26,83.35,85868.0,83.1245,83.3042,83.1145,83.2044,85868.0
2023-01-04 12:50:00,83.35,83.39,83.05,83.05,89341.0,83.2044,83.2443,82.9049,82.9049,89341.0
2023-01-04 13:00:00,83.06,83.09,82.91,83.09,83295.0,82.9149,82.9448,82.7651,82.9448,83295.0
2023-01-04 13:10:00,83.08,83.39,83.07,83.31,166863.0,82.9349,83.2443,82.9249,83.1644,166863.0
2023-01-04 13:20:00,83.31,83.31,83.17,83.26,111748.0,83.1644,83.1644,83.0247,83.1145,111748.0
2023-01-04 13:30:00,83.25,83.47,83.24,83.37,53657.0,83.1046,83.3242,83.0946,83.2243,53657.0
2023-01-04 13:40:00,83.36,83.48,83.32,83.43,92831.0,83.2144,83.3342,83.1744,83.2842,92831.0
2023-01-04 13:50:00,83.42,83.47,83.06,83.15,88208.0,83.2743,83.3242,82.9149,83.0047,88208.0
2023-01-04 14:00:00,83.14,83.58,82.92,83.01,229661.0,82.9947,83.434,82.7751,82.865,229661.0
2023-01-04 14:10:00,83.02,83.51,82.92,83.47,295869.0,82.875,83.3641,82.7751,83.3242,295869.0
2023-01-04 14:20:00,83.46,83.5,82.64,82.73,197746.0,83.3142,83.3541,82.4956,82.5855,197746.0
2023-01-04 14:30:00,82.73,82.99,82.67,82.84,129148.0,82.5855,82.845,82.5256,82.6953,129148.0
2023-01-04 14:40:00,82.83,83.17,82.75,83.02,99527.0,82.6853,83.0247,82.6054,82.875,99527.0
2023-01-04 14:50:00,83.01,83.44,82.96,83.42,92712.0,82.865,83.2942,82.8151,83.2743,92712.0
2023-01-04 15:00:00,83.44,83.57,83.28,83.38,217412.0,83.2942,83.424,83.1345,83.2343,217412.0
2023-01-04 15:10:00,83.37,83.39,82.99,83.09,135837.0,83.2243,83.2443,82.845,82.9448,135837.0
2023-01-04 15:20:00,83.1,83.27,82.92,83.19,136936.0,82.9548,83.1245,82.7751,83.0447,136936.0
2023-01-04 15:30:00,83.19,83.21,82.87,82.92,156147.0,83.0447,83.0646,82.7252,82.7751,156147.0
2023-01-04 15:40:00,82.92,83.05,82.8,83.02,268007.0,82.7751,82.9049,82.6553,82.875,268007.0
2023-01-04 15:50:00,83.02,83.36,83.02,83.24,620257.0,82.875,83.2144,82.875,83.0946,620257.0
2023-01-05 09:30:00,82.85,82.89,82.2,82.29,267773.0,82.7053,82.7452,82.0564,82.1462,267773.0
2023-01-05 09:40:00,82.25,82.26,81.76,81.99,335546.0,82.1063,82.1163,81.6172,81.8468,335546.0
2023-01-05 09:50:00,81.98,82.21,81.85,81.95,174176.0,81.8368,82.0664,81.707,81.8068,174176.0
2023-01-05 10:00:00,81.96,82.49,81.92,82.4,201058.0,81.8168,82.3459,81.7769,82.256,201058.0
2023-01-05 10:10:00,82.41,82.46,82.0,82.08,141935.0,82.266,82.3159,81.8567,81.9366,141935.0
2023-01-05 10:20:00,82.09,82.57,82.03,82.53,87156.0,81.9466,82.4257,81.8867,82.3858,87156.0
2023-01-05 10:30:00,82.54,82.64,82.22,82.43,100947.0,82.3958,82.4956,82.0764,82.286,100947.0
2023-01-05 10:40:00,82.43,82.65,82.38,82.47,69291.0,82.286,82.5056,82.2361,82.3259,69291.0
2023-01-05 10:50:00,82.48,82.56,82.26,82.32,59067.0,82.3359,82.4158,82.1163,82.1762,59067.0
2023-01-05 11:00:00,82.3,82.38,82.19,82.34,50824.0,82.1562,82.2361,82.0464,82.1961,50824.0
2023-01-05 11:10:00,82.35,82.48,82.23,82.35,111138.0,82.2061,82.3359,82.0863,82.2061,111138.0
2023-01-05 11:20:00,82.35,82.4,81.92,82.1,123040.0,82.2061,82.256,81.7769,81.9566,123040.0
2023-01-05 11:30:00,82.09,82.2,81.98,82.06,87856.0,81.9466,82.0564,81.8368,81.9166,87856.0
2023-01-05 11:40:00,82.07,82.27,81.94,82.25,133308.0,81.9266,82.1263,81.7968,82.1063,133308.0
2023-01-05 11:50:00,82.25,82.25,81.99,82.09,77442.0,82.1063,82.1063,81.8468,81.9466,77442.0
2023-01-05 12:00:00,82.1,82.26,82.02,82.25,74647.0,81.9566,82.1163,81.8767,82.1063,74647.0
2023-01-05 12:10:00,82.25,82.26,82.05,82.07,82094.0,82.1063,82.1163,81.9067,81.9266,82094.0
2023-01-05 12:20:00,82.08,82.39,82.04,82.27,120324.0,81.9366,82.2461,81.8967,82.1263,120324.0
2023-01-05 12:30:00,82.27,82.45,82.26,82.38,86102.0,82.1263,82.306,82.1163,82.2361,86102.0
2023-01-05 12:40:00,82.39,82.4,82.08,82.3,89404.0,82.2461,82.256,81.9366,82.1562,89404.0
2023-01-05 12:50:00,82.3,82.38,82.15,82.23,45163.0,82.1562,82.2361,82.0065,82.0863,45163.0
2023-01-05 13:00:00,82.22,82.31,82.12,82.27,47538.0,82.0764,82.1662,81.9765,82.1263,47538.0
2023-01-05 13:10:00,82.26,82.26,82.13,82.18,51887.0,82.1163,82.1163,81.9865,82.0364,51887.0
2023-01-05 13:20:00,82.18,82.89,82.18,82.62,201636.0,82.0364,82.7452,82.0364,82.4757,201636.0
2023-01-05 13:30:00,82.63,82.81,82.61,82.65,113828.0,82.4856,82.6653,82.4657,82.5056,113828.0
2023-01-05 13:40:00,82.66,82.75,82.56,82.68,39421.0,82.5156,82.6054,82.4158,82.5355,39421.0
2023-01-05 13:50:00,82.67,82.79,82.61,82.64,47187.0,82.5256,82.6454,82.4657,82.4956,47187.0
2023-01-05 14:00:00,82.63,82.71,82.47,82.54,76289.0,82.4856,82.5655,82.3259,82.3958,76289.0
2023-01-05 14:10:00,82.54,82.62,82.41,82.61,68945.0,82.3958,82.4757,82.266,82.4657,68945.0
2023-01-05 14:20:00,82.62,82.62,82.46,82.55,54705.0,82.4757,82.4757,82.3159,82.4058,54705.0
2023-01-05 14:30:00,82.55,82.84,82.55,82.79,72374.0,82.4058,82.6953,82.4058,82.6454,72374.0
2023-01-05 14:40:00,82.8,83.0,82.68,82.92,74869.0,82.6553,82.855,82.5355,82.7751,74869.0
2023-01-05 14:50:00,82.93,82.93,82.63,82.63,80068.0,82.7851,82.7851,82.4856,82.4856,80068.0
2023-01-05 15:00:00,82.62,82.62,82.38,82.43,56050.0,82.4757,82.4757,82.2361,82.286,56050.0
2023-01-05 15:10:00,82.42,82.63,82.41,82.46,94681.0,82.276,82.4856,82.266,82.3159,94681.0
2023-01-05 15:20:00,82.45,82.64,82.36,82.62,153334.0,82.306,82.4956,82.2161,82.4757,153334.0
2023-01-05 15:30:00,82.62,82.8,82.48,82.77,160938.0,82.4757,82.6553,82.3359,82.6254,160938.0
2023-01-05 15:40:00,82.77,82.96,82.76,82.85,202121.0,82.6254,82.8151,82.6154,82.7053,202121.0
2023-01-05 15:50:00,82.85,82.95,82.54,82.59,608773.0,82.7053,82.8051,82.3958,82.4457,608773.0
2023-01-06 09:30:00,82.76,83.04,81.45,81.54,495975.0,82.6154,82.8949,81.3077,81.3975,495975.0
2023-01-06 09:40:00,81.53,81.74,81.15,81.26,679012.0,81.3876,81.5972,81.0082,81.118,679012.0
2023-01-06 09:50:00,81.25,81.67,81.23,81.63,198489.0,81.108,81.5273,81.0881,81.4874,198489.0
2023-01-06 10:00:00,81.66,82.22,81.64,81.79,152814.0,81.5173,82.0764,81.4974,81.6471,152814.0
2023-01-06 10:10:00,81.76,82.23,81.71,82.13,107037.0,81.6172,82.0863,81.5672,81.9865,107037.0
2023-01-06 10:20:00,82.15,82.23,81.89,82.0,97182.0,82.0065,82.0863,81.7469,81.8567,97182.0
2023-01-06 10:30:00,82.01,82.7,82.01,82.67,216084.0,81.8667,82.5555,81.8667,82.5256,216084.0
2023-01-06 10:40:00,82.69,82.94,82.52,82.91,194911.0,82.5455,82.7951,82.3758,82.7651,194911.0
2023-01-06 10:50:00,82.91,83.23,82.87,83.04,268302.0,82.7651,83.0846,82.7252,82.8949,268302.0
2023-01-06 11:00:00,83.07,83.17,82.98,83.14,138863.0,82.9249,83.0247,82.835,82.9947,138863.0
2023-01-06 11:10:00,83.13,83.18,82.83,83.0,202781.0,82.9848,83.0347,82.6853,82.855,202781.0
2023-01-06 11:20:00,82.99,83.28,82.97,83.22,121703.0,82.845,83.1345,82.825,83.0746,121703.0
2023-01-06 11:30:00,83.21,83.47,83.07,83.47,150456.0,83.0646,83.3242,82.9249,83.3242,150456.0
2023-01-06 11:40:00,83.47,83.56,83.31,83.52,185963.0,83.3242,83.414,83.1644,83.3741,185963.0
2023-01-06 11:50:00,83.52,83.96,83.52,83.88,317269.0,83.3741,83.8133,83.3741,83.7335,317269.0
2023-01-06 12:00:00,83.9,83.99,83.74,83.76,195506.0,83.7534,83.8433,83.5937,83.6137,195506.0
2023-01-06 12:10:00,83.75,83.84,83.56,83.64,118906.0,83.6037,83.6935,83.414,83.4939,118906.0
2023-01-06 12:20:00,83.65,83.68,83.47,83.47,79910.0,83.5039,83.5338,83.3242,83.3242,79910.0
2023-01-06 12:30:00,83.48,83.61,83.34,83.39,157300.0,83.3342,83.4639,83.1944,83.2443,157300.0
2023-01-06 12:40:00,83.39,83.41,83.18,83.31,187514.0,83.2443,83.2643,83.0347,83.1644,187514.0
2023-01-06 12:50:00,83.31,83.34,83.22,83.34,63466.0,83.1644,83.1944,83.0746,83.1944,63466.0
2023-01-06 13:00:00,83.34,83.46,83.28,83.33,139358.0,83.1944,83.3142,83.1345,83.1844,139358.0
2023-01-06 13:10:00,83.32,83.36,83.26,83.34,85388.0,83.1744,83.2144,83.1145,83.1944,85388.0
2023-01-06 13:20:00,83.32,83.49,83.28,83.46,105109.0,83.1744,83.3441,83.1345,83.3142,105109.0
2023-01-06 13:30:00,83.46,83.57,83.4,83.51,119334.0,83.3142,83.424,83.2543,83.3641,119334.0
2023-01-06 13:40:00,83.49,83.54,83.3,83.31,78316.0,83.3441,83.394,83.1545,83.1644,78316.0
2023-01-06 13:50:00,83.31,83.36,83.21,83.27,67478.0,83.1644,83.2144,83.0646,83.1245,67478.0
2023-01-06 14:00:00,83.28,83.82,83.28,83.81,473151.0,83.1345,83.6736,83.1345,83.6636,473151.0
2023-01-06 14:10:00,83.8,83.92,83.63,83.73,345741.0,83.6536,83.7734,83.4839,83.5837,345741.0
2023-01-06 14:20:00,83.71,83.83,83.34,83.38,108952.0,83.5638,83.6835,83.1944,83.2343,108952.0
2023-01-06 14:30:00,83.4,83.67,83.37,83.65,121993.0,83.2543,83.5238,83.2243,83.5039,121993.0
2023-01-06 14:40:00,83.64,83.74,83.48,83.58,151833.0,83.4939,83.5937,83.3342,83.434,151833.0
2023-01-06 14:50:00,83.58,83.73,83.47,83.62,164193.0,83.434,83.5837,83.3242,83.4739,164193.0
2023-01-06 15:00:00,83.62,83.76,83.41,83.43,224199.0,83.4739,83.6137,83.2643,83.2842,224199.0
2023-01-06 15:10:00,83.44,83.55,83.33,83.5,239772.0,83.2942,83.404,83.1844,83.3541,239772.0
2023-01-06 15:20:00,83.51,83.51,83.23,83.28,121391.0,83.3641,83.3641,83.0846,83.1345,121391.0
2023-01-06 15:30:00,83.28,83.4,83.27,83.36,115704.0,83.1345,83.2543,83.1245,83.2144,115704.0
2023-01-06 15:40:00,83.36,83.48,83.14,83.14,426755.0,83.2144,83.3342,82.9947,82.9947,426755.0
2023-01-06 15:50:00,83.14,83.24,82.94,83.15,577635.0,82.9947,83.0946,82.7951,83.0047,577635.0
2023-01-09 09:30:00,83.72,83.81,81.9,81.93,1036786.0,83.5737,83.6636,81.7569,81.7869,1036786.0
2023-01-09 09:40:00,81.93,82.44,81.74,82.05,585381.0,81.7869,82.296,81.5972,81.9067,585381.0
2023-01-09 09:50:00,82.06,82.09,81.28,81.48,673139.0,81.9166,81.9466,81.138,81.3376,673139.0
2023-01-09 10:00:00,81.48,82.02,81.46,81.97,446549.0,81.3376,81.8767,81.3177,81.8268,446549.0
2023-01-09 10:10:00,81.96,82.13,81.8,82.02,276357.0,81.8168,81.9865,81.6571,81.8767,276357.0
2023-01-09 10:20:00,82.01,82.42,81.69,82.35,233633.0,81.8667,82.276,81.5473,82.2061,233633.0
2023-01-09 10:30:00,82.36,82.62,82.27,82.49,250810.0,82.2161,82.4757,82.1263,82.3459,250810.0
2023-01-09 10:40:00,82.5,82.72,82.35,82.67,213876.0,82.3559,82.5755,82.2061,82.5256,213876.0
2023-01-09 10:50:00,82.67,82.93,82.54,82.82,218236.0,82.5256,82.7851,82.3958,82.6753,218236.0
2023-01-09 11:00:00,82.83,83.24,82.83,83.06,207854.0,82.6853,83.0946,82.6853,82.9149,207854.0
2023-01-09 11:10:00,83.13,83.21,83.0,83.02,115206.0,82.9848,83.0646,82.855,82.875,115206.0
2023-01-09 11:20:00,83.03,83.46,82.95,83.25,198453.0,82.8849,83.3142,82.8051,83.1046,198453.0
2023-01-09 11:30:00,83.27,83.3,82.87,82.87,160492.0,83.1245,83.1545,82.7252,82.7252,160492.0
2023-01-09 11:40:00,82.87,82.87,82.7,82.8,148804.0,82.7252,82.7252,82.5555,82.6553,148804.0
2023-01-09 11:50:00,82.81,82.93,82.59,82.62,136259.0,82.6653,82.7851,82.4457,82.4757,136259.0
2023-01-09 12:00:00,82.62,82.88,82.61,82.88,93226.0,82.4757,82.7352,82.4657,82.7352,93226.0
2023-01-09 12:10:00,82.89,82.96,82.63,82.71,91146.0,82.7452,82.8151,82.4856,82.5655,91146.0
2023-01-09 12:20:00,82.71,82.86,82.53,82.73,86174.0,82.5655,82.7152,82.3858,82.5855,86174.0
2023-01-09 12:30:00,82.75,82.76,82.38,82.4,76640.0,82.6054,82.6154,82.2361,82.256,76640.0
2023-01-09 12:40:00,82.41,82.41,82.11,82.16,103431.0,82.266,82.266,81.9665,82.0165,103431.0
2023-01-09 12:50:00,82.17,82.3,82.14,82.22,141673.0,82.0264,82.1562,81.9965,82.0764,141673.0
2023-01-09 13:00:00,82.21,82.34,82.12,82.15,115039.0,82.0664,82.1961,81.9765,82.0065,115039.0
2023-01-09 13:10:00,82.17,82.32,82.06,82.21,110740.0,82.0264,82.1762,81.9166,82.0664,110740.0
2023-01-09 13:20:00,82.2,82.52,82.17,82.49,84921.0,82.0564,82.3758,82.0264,82.3459,84921.0
2023-01-09 13:30:00,82.52,82.52,82.19,82.38,113337.0,82.3758,82.3758,82.0464,82.2361,113337.0
2023-01-09 13:40:00,82.35,82.37,81.86,82.01,92962.0,82.2061,82.2261,81.717,81.8667,92962.0
2023-01-09 13:50:00,81.99,82.08,81.83,82.07,66388.0,81.8468,81.9366,81.687,81.9266,66388.0
2023-01-09 14:00:00,82.05,82.29,82.01,82.12,106911.0,81.9067,82.1462,81.8667,81.9765,106911.0
2023-01-09 14:10:00,82.1,82.19,81.99,82.14,62204.0,81.9566,82.0464,81.8468,81.9965,62204.0
2023-01-09 14:20:00,82.15,82.43,82.12,82.38,107932.0,82.0065,82.286,81.9765,82.2361,107932.0
2023-01-09 14:30:00,82.38,82.47,82.06,82.09,185004.0,82.2361,82.3259,81.9166,81.9466,185004.0
2023-01-09 14:40:00,82.08,82.38,81.99,82.23,83814.0,81.9366,82.2361,81.8468,82.0863,83814.0
2023-01-09 14:50:00,82.24,82.26,81.69,81.74,84094.0,82.0963,82.1163,81.5473,81.5972,84094.0
2023-01-09 15:00:00,81.73,81.8,81.34,81.43,165977.0,81.5872,81.6571,81.1979,81.2877,165977.0
2023-01-09 15:10:00,81.44,81.52,81.26,81.47,190456.0,81.2977,81.3776,81.118,81.3277,190456.0
2023-01-09 15:20:00,81.47,81.74,81.46,81.54,185399.0,81.3277,81.5972,81.3177,81.3975,185399.0
2023-01-09 15:30:00,81.56,81.62,81.37,81.4,258078.0,81.4175,81.4774,81.2278,81.2578,258078.0
2023-01-09 15:40:00,81.4,81.41,81.15,81.23,534546.0,81.2578,81.2678,81.0082,81.0881,534546.0
2023-01-09 15:50:00,81.24,81.37,81.11,81.27,652233.0,81.0981,81.2278,80.9683,81.128,652233.0
2023-01-10 09:30:00,81.15,82.58,81.1,82.5,332302.0,81.0082,82.4357,80.9583,82.3559,332302.0
2023-01-10 09:40:00,82.5,82.58,82.14,82.45,377341.0,82.3559,82.4357,81.9965,82.306,377341.0
2023-01-10 09:50:00,82.43,83.07,82.23,82.77,278124.0,82.286,82.9249,82.0863,82.6254,278124.0
2023-01-10 10:00:00,82.78,82.85,82.57,82.68,188211.0,82.6354,82.7053,82.4257,82.5355,188211.0
2023-01-10 10:10:00,82.75,83.23,82.67,82.79,249994.0,82.6054,83.0846,82.5256,82.6454,249994.0
2023-01-10 10:20:00,82.79,82.9,82.29,82.4,214752.0,82.6454,82.7552,82.1462,82.256,214752.0
2023-01-10 10:30:00,82.44,82.46,81.91,82.16,150819.0,82.296,82.3159,81.7669,82.0165,150819.0
2023-01-10 10:40:00,82.16,82.28,81.91,82.04,199618.0,82.0165,82.1362,81.7669,81.8967,199618.0
2023-01-10 10:50:00,82.04,82.38,81.99,82.35,235921.0,81.8967,82.2361,81.8468,82.2061,235921.0
2023-01-10 11:00:00,82.35,82.56,82.26,82.42,112671.0,82.2061,82.4158,82.1163,82.276,112671.0
2023-01-10 11:10:00,82.4,82.52,82.23,82.37,79310.0,82.256,82.3758,82.0863,82.2261,79310.0
2023-01-10 11:20:00,82.37,82.65,82.35,82.52,112543.0,82.2261,82.5056,82.2061,82.3758,112543.0
2023-01-10 11:30:00,82.52,82.57,82.2,82.22,116170.0,82.3758,82.4257,82.0564,82.0764,116170.0
2023-01-10 11:40:00,82.21,82.3,81.96,82.11,152125.0,82.0664,82.1562,81.8168,81.9665,152125.0
2023-01-10 11:50:00,82.13,82.35,82.08,82.24,91159.0,81.9865,82.2061,81.9366,82.0963,91159.0
2023-01-10 12:00:00,82.24,82.3,82.07,82.24,68420.0,82.0963,82.1562,81.9266,82.0963,68420.0
2023-01-10 12:10:00,82.23,82.51,82.22,82.48,66678.0,82.0863,82.3658,82.0764,82.3359,66678.0
2023-01-10 12:20:00,82.49,82.66,82.37,82.61,118110.0,82.3459,82.5156,82.2261,82.4657,118110.0
2023-01-10 12:30:00,82.62,82.92,82.57,82.89,262504.0,82.4757,82.7751,82.4257,82.7452,262504.0
2023-01-10 12:40:00,82.9,82.94,82.6,82.66,170943.0,82.7552,82.7951,82.4557,82.5156,170943.0
2023-01-10 12:50:00,82.65,82.66,82.41,82.49,60716.0,82.5056,82.5156,82.266,82.3459,60716.0
2023-01-10 13:00:00,82.5,82.76,82.46,82.73,112565.0,82.3559,82.6154,82.3159,82.5855,112565.0
2023-01-10 13:10:00,82.73,82.74,82.5,82.62,49543.0,82.5855,82.5954,82.3559,82.4757,49543.0
2023-01-10 13:20:00,82.61,82.7,82.5,82.51,52866.0,82.4657,82.5555,82.3559,82.3658,52866.0
2023-01-10 13:30:00,82.51,82.72,82.47,82.58,52852.0,82.3658,82.5755,82.3259,82.4357,52852.0
2023-01-10 13:40:00,82.59,82.68,82.51,82.68,45684.0,82.4457,82.5355,82.3658,82.5355,45684.0
2023-01-10 13:50:00,82.69,82.78,82.5,82.76,64597.0,82.5455,82.6354,82.3559,82.6154,64597.0
2023-01-10 14:00:00,82.77,82.85,82.68,82.79,84157.0,82.6254,82.7053,82.5355,82.6454,84157.0
2023-01-10 14:10:00,82.81,82.99,82.75,82.99,77341.0,82.6653,82.845,82.6054,82.845,77341.0
2023-01-10 14:20:00,82.98,83.08,82.94,83.02,94845.0,82.835,82.9349,82.7951,82.875,94845.0
2023-01-10 14:30:00,83.03,83.05,82.85,82.9,96465.0,82.8849,82.9049,82.7053,82.7552,96465.0
2023-01-10 14:40:00,82.9,82.95,82.77,82.81,97611.0,82.7552,82.8051,82.6254,82.6653,97611.0
2023-01-10 14:50:00,82.82,83.04,82.79,83.0,98235.0,82.6753,82.8949,82.6454,82.855,98235.0
2023-01-10 15:00:00,83.02,83.05,82.72,82.88,113784.0,82.875,82.9049,82.5755,82.7352,113784.0
2023-01-10 15:10:00,82.86,82.96,82.82,82.89,110070.0,82.7152,82.8151,82.6753,82.7452,110070.0
2023-01-10 15:20:00,82.89,83.07,82.89,83.06,154730.0,82.7452,82.9249,82.7452,82.9149,154730.0
2023-01-10 15:30:00,83.06,83.17,83.0,83.03,161607.0,82.9149,83.0247,82.855,82.8849,161607.0
2023-01-10 15:40:00,83.03,83.17,82.98,83.01,305093.0,82.8849,83.0247,82.835,82.865,305093.0
2023-01-10 15:50:00,83.02,83.58,83.01,83.56,881138.0,82.875,83.434,82.865,83.414,881138.0
2023-01-11 09:30:00,84.06,84.06,82.23,82.29,543116.0,83.9131,83.9131,82.0863,82.1462,543116.0
2023-01-11 09:40:00,82.3,83.39,82.24,83.2,360141.0,82.1562,83.2443,82.0963,83.0546,360141.0
2023-01-11 09:50:00,83.2,83.61,83.13,83.33,286894.0,83.0546,83.4639,82.9848,83.1844,286894.0
2023-01-11 10:00:00,83.33,83.44,83.19,83.39,182133.0,83.1844,83.2942,83.0447,83.2443,182133.0
2023-01-11 10:10:00,83.4,83.8,83.36,83.72,174236.0,83.2543,83.6536,83.2144,83.5737,174236.0
2023-01-11 10:20:00,83.71,83.95,83.71,83.91,171378.0,83.5638,83.8033,83.5638,83.7634,171378.0
2023-01-11 10:30:00,83.92,83.93,83.54,83.75,276519.0,83.7734,83.7834,83.394,83.6037,276519.0
2023-01-11 10:40:00,83.76,83.89,83.61,83.73,144238.0,83.6137,83.7434,83.4639,83.5837,144238.0
2023-01-11 10:50:00,83.73,83.74,83.41,83.48,160201.0,83.5837,83.5937,83.2643,83.3342,160201.0
2023-01-11 11:00:00,83.48,83.68,83.43,83.58,115010.0,83.3342,83.5338,83.2842,83.434,115010.0
2023-01-11 11:10:00,83.55,83.86,83.53,83.8,100395.0,83.404,83.7135,83.3841,83.6536,100395.0
2023-01-11 11:20:00,83.77,84.27,83.74,84.1,190069.0,83.6236,84.1228,83.5937,83.9531,190069.0
2023-01-11 11:30:00,84.11,84.24,84.08,84.18,124627.0,83.9631,84.0928,83.9331,84.0329,124627.0
2023-01-11 11:40:00,84.17,84.21,83.64,83.77,191667.0,84.0229,84.0629,83.4939,83.6236,191667.0
2023-01-11 11:50:00,83.78,83.94,83.75,83.82,93787.0,83.6336,83.7933,83.6037,83.6736,93787.0
2023-01-11 12:00:00,83.84,83.87,83.56,83.59,151386.0,83.6935,83.7235,83.414,83.444,151386.0
2023-01-11 12:10:00,83.59,84.07,83.58,84.0,163154.0,83.444,83.9231,83.434,83.8532,163154.0
2023-01-11 12:20:00,84.0,84.14,83.97,83.99,90508.0,83.8532,83.993,83.8233,83.8433,90508.0
2023-01-11 12:30:00,84.0,84.17,83.96,84.1,76479.0,83.8532,84.0229,83.8133,83.9531,76479.0
2023-01-11 12:40:00,84.1,84.13,83.84,84.07,214860.0,83.9531,83.983,83.6935,83.9231,214860.0
2023-01-11 12:50:00,84.07,84.11,83.9,83.9,81244.0,83.9231,83.9631,83.7534,83.7534,81244.0
2023-01-11 13:00:00,83.89,84.11,83.85,84.1,67117.0,83.7434,83.9631,83.7035,83.9531,67117.0
2023-01-11 13:10:00,84.08,84.12,83.84,83.97,116124.0,83.9331,83.973,83.6935,83.8233,116124.0
2023-01-11 13:20:00,83.97,84.3,83.96,84.24,86610.0,83.8233,84.1527,83.8133,84.0928,86610.0
2023-01-11 13:30:00,84.25,84.37,84.19,84.19,106890.0,84.1028,84.2226,84.0429,84.0429,106890.0
2023-01-11 13:40:00,84.19,84.31,84.12,84.16,70008.0,84.0429,84.1627,83.973,84.013,70008.0
2023-01-11 13:50:00,84.17,84.25,84.07,84.12,83269.0,84.0229,84.1028,83.9231,83.973,83269.0
2023-01-11 14:00:00,84.13,84.25,84.03,84.04,105151.0,83.983,84.1028,83.8832,83.8932,105151.0
2023-01-11 14:10:00,84.07,84.38,84.07,84.35,79498.0,83.9231,84.2326,83.9231,84.2026,79498.0
2023-01-11 14:20:00,84.35,84.43,84.25,84.25,86070.0,84.2026,84.2825,84.1028,84.1028,86070.0
2023-01-11 14:30:00,84.26,84.41,84.11,84.12,201121.0,84.1128,84.2625,83.9631,83.973,201121.0
2023-01-11 14:40:00,84.1,84.19,84.0,84.1,75781.0,83.9531,84.0429,83.8532,83.9531,75781.0
2023-01-11 14:50:00,84.09,84.11,83.84,83.89,121005.0,83.9431,83.9631,83.6935,83.7434,121005.0
2023-01-11 15:00:00,83.89,83.96,83.71,83.79,129485.0,83.7434,83.8133,83.5638,83.6436,129485.0
2023-01-11 15:10:00,83.79,84.23,83.78,84.22,163415.0,83.6436,84.0828,83.6336,84.0729,163415.0
2023-01-11 15:20:00,84.22,84.25,84.02,84.1,137365.0,84.0729,84.1028,83.8732,83.9531,137365.0
2023-01-11 15:30:00,84.1,84.24,84.08,84.12,155585.0,83.9531,84.0928,83.9331,83.973,155585.0
2023-01-11 15:40:00,84.12,84.29,84.12,84.29,336388.0,83.973,84.1427,83.973,84.1427,336388.0
2023-01-11 15:50:00,84.28,84.53,84.26,84.38,986866.0,84.1328,84.3823,84.1128,84.2326,986866.0
2023-01-12 09:30:00,84.72,84.72,83.34,84.03,594961.0,84.572,84.572,83.1944,83.8832,594961.0
2023-01-12 09:40:00,84.02,84.15,83.57,83.73,322333.0,83.8732,84.003,83.424,83.5837,322333.0
2023-01-12 09:50:00,83.73,84.04,83.62,83.67,257068.0,83.5837,83.8932,83.4739,83.5238,257068.0
2023-01-12 10:00:00,83.65,84.27,83.64,84.19,210445.0,83.5039,84.1228,83.4939,84.0429,210445.0
2023-01-12 10:10:00,84.25,84.86,84.23,84.77,350360.0,84.1028,84.7117,84.0828,84.6219,350360.0
2023-01-12 10:20:00,84.8,84.84,84.51,84.73,236664.0,84.6518,84.6918,84.3624,84.582,236664.0
2023-01-12 10:30:00,84.73,85.23,84.6,85.23,356488.0,84.582,85.0811,84.4522,85.0811,356488.0
2023-01-12 10:40:00,85.23,85.25,84.74,84.79,335128.0,85.0811,85.1011,84.592,84.6419,335128.0
2023-01-12 10:50:00,84.8,85.11,84.66,84.71,184773.0,84.6518,84.9613,84.5121,84.562,184773.0
2023-01-12 11:00:00,84.72,84.91,84.49,84.75,196130.0,84.572,84.7617,84.3424,84.6019,196130.0
2023-01-12 11:10:00,84.76,85.1,84.7,84.99,173900.0,84.6119,84.9513,84.552,84.8415,173900.0
2023-01-12 11:20:00,85.01,85.05,84.71,85.0,129165.0,84.8615,84.9014,84.562,84.8515,129165.0
2023-01-12 11:30:00,85.01,85.37,84.89,85.32,297029.0,84.8615,85.2209,84.7417,85.1709,297029.0
2023-01-12 11:40:00,85.31,85.67,85.27,85.51,304419.0,85.161,85.5203,85.121,85.3606,304419.0
2023-01-12 11:50:00,85.5,86.01,85.49,85.88,292949.0,85.3506,85.8597,85.3406,85.73,292949.0
2023-01-12 12:00:00,85.87,85.99,85.67,85.73,211419.0,85.72,85.8398,85.5203,85.5802,211419.0
2023-01-12 12:10:00,85.73,85.94,85.68,85.84,183397.0,85.5802,85.7899,85.5303,85.69,183397.0
2023-01-12 12:20:00,85.84,85.95,85.68,85.86,123759.0,85.69,85.7998,85.5303,85.71,123759.0
2023-01-12 12:30:00,85.86,86.0,85.81,86.0,184204.0,85.71,85.8497,85.6601,85.8497,184204.0
2023-01-12 12:40:00,86.0,86.14,85.87,86.01,180056.0,85.8497,85.9895,85.72,85.8597,180056.0
2023-01-12 12:50:00,86.03,86.15,85.94,86.03,191842.0,85.8797,85.9995,85.7899,85.8797,191842.0
2023-01-12 13:00:00,86.02,86.36,86.01,86.35,187146.0,85.8697,86.2091,85.8597,86.1991,187146.0
2023-01-12 13:10:00,86.35,86.59,86.24,86.52,292508.0,86.1991,86.4387,86.0893,86.3688,292508.0
2023-01-12 13:20:00,86.52,86.57,85.9,85.91,163347.0,86.3688,86.4188,85.7499,85.7599,163347.0
2023-01-12 13:30:00,85.92,86.36,85.83,86.29,336183.0,85.7699,86.2091,85.68,86.1392,336183.0
2023-01-12 13:40:00,86.3,86.43,86.25,86.3,99094.0,86.1492,86.279,86.0993,86.1492,99094.0
2023-01-12 13:50:00,86.26,86.59,86.25,86.53,206900.0,86.1093,86.4387,86.0993,86.3788,206900.0
2023-01-12 14:00:00,86.54,86.62,86.23,86.31,371176.0,86.3888,86.4687,86.0793,86.1592,371176.0
2023-01-12 14:10:00,86.3,86.55,86.26,86.53,244986.0,86.1492,86.3988,86.1093,86.3788,244986.0
2023-01-12 14:20:00,86.53,86.64,86.46,86.54,277391.0,86.3788,86.4886,86.3089,86.3888,277391.0
2023-01-12 14:30:00,86.54,86.61,86.41,86.52,146561.0,86.3888,86.4587,86.259,86.3688,146561.0
2023-01-12 14:40:00,86.53,86.77,86.53,86.72,193526.0,86.3788,86.6184,86.3788,86.5685,193526.0
2023-01-12 14:50:00,86.72,86.82,86.48,86.82,115194.0,86.5685,86.6683,86.3289,86.6683,115194.0
2023-01-12 15:00:00,86.83,87.07,86.78,86.8,441643.0,86.6783,86.9179,86.6284,86.6484,441643.0
2023-01-12 15:10:00,86.83,87.0,86.79,86.92,251346.0,86.6783,86.848,86.6384,86.7681,251346.0
2023-01-12 15:20:00,86.93,87.2,86.9,87.12,446489.0,86.7781,87.0477,86.7482,86.9678,446489.0
2023-01-12 15:30:00,87.12,87.48,87.11,87.46,544954.0,86.9678,87.3272,86.9578,87.3072,544954.0
2023-01-12 15:40:00,87.46,87.57,87.13,87.16,597137.0,87.3072,87.417,86.9778,87.0077,597137.0
2023-01-12 15:50:00,87.16,87.97,87.15,87.91,1135776.0,87.0077,87.8163,86.9977,87.7564,1135776.0
2023-01-13 09:30:00,87.01,88.83,87.01,88.02,1189205.0,86.858,88.6748,86.858,87.8662,1189205.0
2023-01-13 09:40:00,88.04,88.44,87.45,88.3,686851.0,87.8862,88.2855,87.2972,88.1457,686851.0
2023-01-13 09:50:00,88.31,88.72,88.25,88.54,315765.0,88.1557,88.565,88.0958,88.3853,315765.0
2023-01-13 10:00:00,88.52,88.69,88.2,88.33,718596.0,88.3653,88.535,88.0459,88.1757,718596.0
2023-01-13 10:10:00,88.33,88.7,88.21,88.66,641646.0,88.1757,88.545,88.0559,88.5051,641646.0
2023-01-13 10:20:00,88.67,89.06,88.4,89.0,464902.0,88.5151,88.9044,88.2456,88.8445,464902.0
2023-01-13 10:30:00,89.02,89.08,88.68,88.95,247889.0,88.8645,88.9244,88.5251,88.7946,247889.0
2023-01-13 10:40:00,88.95,89.17,88.95,89.16,204281.0,88.7946,89.0142,88.7946,89.0042,204281.0
2023-01-13 10:50:00,89.15,89.39,88.87,89.28,486917.0,88.9942,89.2338,88.7147,89.124,486917.0
2023-01-13 11:00:00,89.28,89.63,89.12,89.36,549737.0,89.124,89.4734,88.9643,89.2039,549737.0
2023-01-13 11:10:00,89.36,89.41,88.72,88.88,311778.0,89.2039,89.2538,88.565,88.7247,311778.0
2023-01-13 11:20:00,88.88,89.05,88.71,88.74,287670.0,88.7247,88.8944,88.555,88.585,287670.0
2023-01-13 11:30:00,88.76,88.78,88.15,88.2,652386.0,88.6049,88.6249,87.996,88.0459,652386.0
2023-01-13 11:40:00,88.2,88.59,88.17,88.54,297576.0,88.0459,88.4352,88.016,88.3853,297576.0
2023-01-13 11:50:00,88.54,88.54,88.2,88.34,242629.0,88.3853,88.3853,88.0459,88.1857,242629.0
2023-01-13 12:00:00,88.35,88.45,88.18,88.19,218093.0,88.1956,88.2955,88.0259,88.0359,218093.0
2023-01-13 12:10:00,88.19,88.42,88.01,88.39,261487.0,88.0359,88.2655,87.8562,88.2356,261487.0
2023-01-13 12:20:00,88.4,88.5,88.07,88.27,231568.0,88.2456,88.3454,87.9161,88.1158,231568.0
2023-01-13 12:30:00,88.28,88.43,88.05,88.08,249477.0,88.1258,88.2755,87.8962,87.9261,249477.0
2023-01-13 12:40:00,88.08,88.18,87.86,87.88,223403.0,87.9261,88.0259,87.7065,87.7265,223403.0
2023-01-13 12:50:00,87.87,88.05,87.74,87.84,222076.0,87.7165,87.8962,87.5867,87.6865,222076.0
2023-01-13 13:00:00,87.85,87.92,87.59,87.67,197665.0,87.6965,87.7664,87.437,87.5168,197665.0
2023-01-13 13:10:00,87.67,87.75,87.25,87.3,275540.0,87.5168,87.5967,87.0976,87.1475,275540.0
2023-01-13 13:20:00,87.3,87.61,87.23,87.48,247411.0,87.1475,87.4569,87.0776,87.3272,247411.0
2023-01-13 13:30:00,87.49,87.68,87.37,87.62,204536.0,87.3371,87.5268,87.2174,87.4669,204536.0
2023-01-13 13:40:00,87.64,88.01,87.63,87.88,164961.0,87.4869,87.8562,87.4769,87.7265,164961.0
2023-01-13 13:50:00,87.87,87.9,87.51,87.59,136209.0,87.7165,87.7464,87.3571,87.437,136209.0
2023-01-13 14:00:00,87.59,87.69,87.3,87.31,159508.0,87.437,87.5368,87.1475,87.1575,159508.0
2023-01-13 14:10:00,87.31,87.43,86.92,86.99,263829.0,87.1575,87.2773,86.7681,86.838,263829.0
2023-01-13 14:20:00,87.0,87.15,86.9,87.05,173185.0,86.848,86.9977,86.7482,86.8979,173185.0
2023-01-13 14:30:00,87.06,87.1,86.85,87.09,268829.0,86.9079,86.9478,86.6983,86.9378,268829.0
2023-01-13 14:40:00,87.1,87.25,87.04,87.16,154718.0,86.9478,87.0976,86.8879,87.0077,154718.0
2023-01-13 14:50:00,87.15,87.17,86.67,86.76,217993.0,86.9977,87.0177,86.5186,86.6084,217993.0
2023-01-13 15:00:00,86.78,86.82,86.34,86.38,312663.0,86.6284,86.6683,86.1892,86.2291,312663.0
2023-01-13 15:10:00,86.38,86.97,86.34,86.91,337395.0,86.2291,86.8181,86.1892,86.7582,337395.0
2023-01-13 15:20:00,86.9,86.94,86.5,86.84,272158.0,86.7482,86.7881,86.3489,86.6883,272158.0
2023-01-13 15:30:00,86.83,87.2,86.82,87.18,248910.0,86.6783,87.0477,86.6683,87.0277,248910.0
2023-01-13 15:40:00,87.18,87.5,87.13,87.45,512888.0,87.0277,87.3471,86.9778,87.2972,512888.0
2023-01-13 15:50:00,87.45,87.96,87.37,87.88,1074705.0,87.2972,87.8063,87.2174,87.7265,1074705.0
2023-01-17 09:30:00,87.79,87.83,86.35,86.65,939825.0,87.6366,87.6766,86.1991,86.4986,939825.0
2023-01-17 09:40:00,86.65,87.4,86.52,87.21,694991.0,86.4986,87.2473,86.3688,87.0576,694991.0
2023-01-17 09:50:00,87.22,87.61,87.06,87.55,359751.0,87.0676,87.4569,86.9079,87.397,359751.0
2023-01-17 10:00:00,87.57,87.93,87.41,87.55,480979.0,87.417,87.7764,87.2573,87.397,480979.0
2023-01-17 10:10:00,87.54,87.65,87.4,87.51,292307.0,87.3871,87.4969,87.2473,87.3571,292307.0
2023-01-17 10:20:00,87.51,87.77,87.18,87.23,237173.0,87.3571,87.6167,87.0277,87.0776,237173.0
2023-01-17 10:30:00,87.23,87.27,86.76,86.77,247999.0,87.0776,87.1175,86.6084,86.6184,247999.0
2023-01-17 10:40:00,86.78,86.96,86.6,86.78,290962.0,86.6284,86.8081,86.4487,86.6284,290962.0
2023-01-17 10:50:00,86.78,87.03,86.72,86.92,305412.0,86.6284,86.8779,86.5685,86.7681,305412.0
2023-01-17 11:00:00,86.93,87.12,86.7,86.75,239483.0,86.7781,86.9678,86.5485,86.5984,239483.0
2023-01-17 11:10:00,86.75,86.75,86.29,86.36,306514.0,86.5984,86.5984,86.1392,86.2091,306514.0
2023-01-17 11:20:00,86.35,86.73,86.35,86.63,222403.0,86.1991,86.5785,86.1991,86.4786,222403.0
2023-01-17 11:30:00,86.63,86.71,86.49,86.63,197458.0,86.4786,86.5585,86.3389,86.4786,197458.0
2023-01-17 11:40:00,86.64,86.73,86.44,86.73,149048.0,86.4886,86.5785,86.289,86.5785,149048.0
2023-01-17 11:50:00,86.72,86.96,86.7,86.72,152205.0,86.5685,86.8081,86.5485,86.5685,152205.0
2023-01-17 12:00:00,86.73,86.94,86.56,86.56,141562.0,86.5785,86.7881,86.4088,86.4088,141562.0
2023-01-17 12:10:00,86.55,86.78,86.51,86.58,116601.0,86.3988,86.6284,86.3589,86.4287,116601.0
2023-01-17 12:20:00,86.58,86.65,86.43,86.57,123595.0,86.4287,86.4986,86.279,86.4188,123595.0
2023-01-17 12:30:00,86.56,86.65,86.39,86.6,372077.0,86.4088,86.4986,86.2391,86.4487,372077.0
2023-01-17 12:40:00,86.6,86.82,86.59,86.72,167653.0,86.4487,86.6683,86.4387,86.5685,167653.0
2023-01-17 12:50:00,86.67,86.72,86.52,86.72,112647.0,86.5186,86.5685,86.3688,86.5685,112647.0
2023-01-17 13:00:00,86.72,86.81,86.68,86.73,95539.0,86.5685,86.6583,86.5286,86.5785,95539.0
2023-01-17 13:10:00,86.72,86.83,86.62,86.68,116673.0,86.5685,86.6783,86.4687,86.5286,116673.0
2023-01-17 13:20:00,86.68,86.76,86.61,86.72,99035.0,86.5286,86.6084,86.4587,86.5685,99035.0
2023-01-17 13:30:00,86.73,86.77,86.51,86.57,199458.0,86.5785,86.6184,86.3589,86.4188,199458.0
2023-01-17 13:40:00,86.57,86.79,86.44,86.73,203772.0,86.4188,86.6384,86.289,86.5785,203772.0
2023-01-17 13:50:00,86.73,86.78,86.58,86.64,132007.0,86.5785,86.6284,86.4287,86.4886,132007.0
2023-01-17 14:00:00,86.65,86.9,86.62,86.79,143081.0,86.4986,86.7482,86.4687,86.6384,143081.0
2023-01-17 14:10:00,86.78,86.78,86.53,86.66,149042.0,86.6284,86.6284,86.3788,86.5086,149042.0
2023-01-17 14:20:00,86.66,86.86,86.59,86.8,111962.0,86.5086,86.7082,86.4387,86.6484,111962.0
2023-01-17 14:30:00,86.81,87.04,86.81,87.02,143030.0,86.6583,86.8879,86.6583,86.868,143030.0
2023-01-17 14:40:00,87.02,87.03,86.85,86.97,110908.0,86.868,86.8779,86.6983,86.8181,110908.0
2023-01-17 14:50:00,86.97,87.01,86.75,86.81,118828.0,86.8181,86.858,86.5984,86.6583,118828.0
2023-01-17 15:00:00,86.82,87.1,86.82,86.99,203590.0,86.6683,86.9478,86.6683,86.838,203590.0
2023-01-17 15:10:00,86.99,87.33,86.98,87.28,214590.0,86.838,87.1774,86.828,87.1275,214590.0
2023-01-17 15:20:00,87.27,87.27,86.94,87.07,290479.0,87.1175,87.1175,86.7881,86.9179,290479.0
2023-01-17 15:30:00,87.06,87.18,86.83,86.91,393984.0,86.9079,87.0277,86.6783,86.7582,393984.0
2023-01-17 15:40:00,86.91,86.93,86.54,86.65,530833.0,86.7582,86.7781,86.3888,86.4986,530833.0
2023-01-17 15:50:00,86.65,86.89,86.5,86.85,975984.0,86.4986,86.7382,86.3489,86.6983,975984.0
2023-01-18 09:30:00,87.48,87.8,87.29,87.56,360057.0,87.3272,87.6466,87.1375,87.407,360057.0
2023-01-18 09:40:00,87.58,88.39,87.58,88.28,393911.0,87.427,88.2356,87.427,88.1258,393911.0
2023-01-18 09:50:00,88.31,88.85,88.27,88.76,489538.0,88.1557,88.6948,88.1158,88.6049,489538.0
2023-01-18 10:00:00,88.79,88.9,88.48,88.73,766972.0,88.6349,88.7447,88.3254,88.575,766972.0
2023-01-18 10:10:00,88.72,88.8,88.06,88.2,406908.0,88.565,88.6449,87.9062,88.0459,406908.0
2023-01-18 10:20:00,88.19,88.4,88.11,88.34,155826.0,88.0359,88.2456,87.9561,88.1857,155826.0
2023-01-18 10:30:00,88.34,88.41,87.89,87.9,248317.0,88.1857,88.2555,87.7364,87.7464,248317.0
2023-01-18 10:40:00,87.9,88.04,87.6,87.67,581073.0,87.7464,87.8862,87.447,87.5168,581073.0
2023-01-18 10:50:00,87.66,87.66,87.14,87.41,328296.0,87.5068,87.5068,86.9878,87.2573,328296.0
2023-01-18 11:00:00,87.41,87.54,87.12,87.33,158667.0,87.2573,87.3871,86.9678,87.1774,158667.0
2023-01-18 11:10:00,87.32,87.32,86.88,87.0,190969.0,87.1674,87.1674,86.7282,86.848,190969.0
2023-01-18 11:20:00,86.99,87.02,86.72,86.95,201904.0,86.838,86.868,86.5685,86.7981,201904.0
2023-01-18 11:30:00,86.92,86.96,86.38,86.45,496009.0,86.7681,86.8081,86.2291,86.299,496009.0
2023-01-18 11:40:00,86.43,86.51,86.11,86.32,489317.0,86.279,86.3589,85.9596,86.1692,489317.0
2023-01-18 11:50:00,86.31,86.77,86.24,86.74,231159.0,86.1592,86.6184,86.0893,86.5885,231159.0
2023-01-18 12:00:00,86.73,86.87,86.55,86.72,217912.0,86.5785,86.7182,86.3988,86.5685,217912.0
2023-01-18 12:10:00,86.72,86.84,86.52,86.53,184380.0,86.5685,86.6883,86.3688,86.3788,184380.0
2023-01-18 12:20:00,86.53,86.67,86.39,86.54,156772.0,86.3788,86.5186,86.2391,86.3888,156772.0
2023-01-18 12:30:00,86.54,86.72,86.43,86.63,121322.0,86.3888,86.5685,86.279,86.4786,121322.0
2023-01-18 12:40:00,86.62,86.78,86.58,86.63,161258.0,86.4687,86.6284,86.4287,86.4786,161258.0
2023-01-18 12:50:00,86.63,86.71,86.29,86.41,199399.0,86.4786,86.5585,86.1392,86.259,199399.0
2023-01-18 13:00:00,86.41,86.44,86.05,86.05,335818.0,86.259,86.289,85.8997,85.8997,335818.0
2023-01-18 13:10:00,86.05,86.31,86.02,86.27,261037.0,85.8997,86.1592,85.8697,86.1193,261037.0
2023-01-18 13:20:00,86.26,86.61,86.17,86.6,110489.0,86.1093,86.4587,86.0195,86.4487,110489.0
2023-01-18 13:30:00,86.61,86.7,86.38,86.65,193542.0,86.4587,86.5485,86.2291,86.4986,193542.0
2023-01-18 13:40:00,86.66,86.7,86.44,86.66,223106.0,86.5086,86.5485,86.289,86.5086,223106.0
2023-01-18 13:50:00,86.66,86.72,86.31,86.37,95134.0,86.5086,86.5685,86.1592,86.2191,95134.0
2023-01-18 14:00:00,86.37,86.37,85.98,86.11,193701.0,86.2191,86.2191,85.8298,85.9596,193701.0
2023-01-18 14:10:00,86.12,86.26,86.07,86.12,171459.0,85.9695,86.1093,85.9196,85.9695,171459.0
2023-01-18 14:20:00,86.12,86.23,86.05,86.08,271286.0,85.9695,86.0793,85.8997,85.9296,271286.0
2023-01-18 14:30:00,86.09,86.22,86.08,86.1,224484.0,85.9396,86.0694,85.9296,85.9496,224484.0
2023-01-18 14:40:00,86.12,86.22,86.02,86.17,253980.0,85.9695,86.0694,85.8697,86.0195,253980.0
2023-01-18 14:50:00,86.18,86.23,86.06,86.19,180470.0,86.0294,86.0793,85.9096,86.0394,180470.0
2023-01-18 15:00:00,86.19,86.24,85.98,86.08,194311.0,86.0394,86.0893,85.8298,85.9296,194311.0
2023-01-18 15:10:00,86.08,86.16,85.9,85.91,201659.0,85.9296,86.0095,85.7499,85.7599,201659.0
2023-01-18 15:20:00,85.9,86.01,85.86,85.89,191385.0,85.7499,85.8597,85.71,85.7399,191385.0
2023-01-18 15:30:00,85.89,85.93,85.71,85.78,310970.0,85.7399,85.7799,85.5603,85.6301,310970.0
2023-01-18 15:40:00,85.8,85.89,85.72,85.81,596886.0,85.6501,85.7399,85.5702,85.6601,596886.0
2023-01-18 15:50:00,85.8,85.98,85.69,85.79,959973.0,85.6501,85.8298,85.5403,85.6401,959973.0
2023-01-19 09:30:00,85.47,85.54,84.79,85.32,443912.0,85.3207,85.3906,84.6419,85.1709,443912.0
2023-01-19 09:40:00,85.3,85.39,84.36,84.46,413060.0,85.151,85.2408,84.2126,84.3124,413060.0
2023-01-19 09:50:00,84.46,84.75,84.41,84.61,326202.0,84.3124,84.6019,84.2625,84.4622,326202.0
2023-01-19 10:00:00,84.62,85.04,84.52,84.81,267100.0,84.4722,84.8914,84.3723,84.6618,267100.0
2023-01-19 10:10:00,84.81,84.81,84.16,84.62,241777.0,84.6618,84.6618,84.013,84.4722,241777.0
2023-01-19 10:20:00,84.61,84.69,84.23,84.36,168174.0,84.4622,84.542,84.0828,84.2126,168174.0
2023-01-19 10:30:00,84.36,84.67,84.22,84.66,240538.0,84.2126,84.5221,84.0729,84.5121,240538.0
2023-01-19 10:40:00,84.67,84.75,84.4,84.56,204745.0,84.5221,84.6019,84.2525,84.4123,204745.0
2023-01-19 10:50:00,84.56,84.59,84.38,84.45,140340.0,84.4123,84.4422,84.2326,84.3025,140340.0
2023-01-19 11:00:00,84.46,84.61,84.25,84.6,138152.0,84.3124,84.4622,84.1028,84.4522,138152.0
2023-01-19 11:10:00,84.58,84.83,84.55,84.6,117648.0,84.4322,84.6818,84.4023,84.4522,117648.0
2023-01-19 11:20:00,84.6,84.77,84.52,84.54,80714.0,84.4522,84.6219,84.3723,84.3923,80714.0
2023-01-19 11:30:00,84.53,84.84,84.47,84.81,126414.0,84.3823,84.6918,84.3224,84.6618,126414.0
2023-01-19 11:40:00,84.81,84.9,84.58,84.89,96931.0,84.6618,84.7517,84.4322,84.7417,96931.0
2023-01-19 11:50:00,84.89,84.99,84.81,84.92,82648.0,84.7417,84.8415,84.6618,84.7716,82648.0
2023-01-19 12:00:00,84.92,85.09,84.72,84.76,102133.0,84.7716,84.9413,84.572,84.6119,102133.0
2023-01-19 12:10:00,84.76,84.99,84.71,84.92,75012.0,84.6119,84.8415,84.562,84.7716,75012.0
2023-01-19 12:20:00,84.94,84.95,84.63,84.72,67153.0,84.7916,84.8016,84.4821,84.572,67153.0
2023-01-19 12:30:00,84.71,84.71,84.56,84.63,67619.0,84.562,84.562,84.4123,84.4821,67619.0
2023-01-19 12:40:00,84.63,84.71,84.6,84.66,41018.0,84.4821,84.562,84.4522,84.5121,41018.0
2023-01-19 12:50:00,84.67,84.76,84.52,84.76,76720.0,84.5221,84.6119,84.3723,84.6119,76720.0
2023-01-19 13:00:00,84.76,85.0,84.73,84.97,118100.0,84.6119,84.8515,84.582,84.8215,118100.0
2023-01-19 13:10:00,84.96,85.05,84.83,85.0,96828.0,84.8116,84.9014,84.6818,84.8515,96828.0
2023-01-19 13:20:00,85.01,85.22,84.93,84.97,83300.0,84.8615,85.0711,84.7816,84.8215,83300.0
2023-01-19 13:30:00,84.98,85.59,84.98,85.59,108877.0,84.8315,85.4405,84.8315,85.4405,108877.0
2023-01-19 13:40:00,85.58,85.7,85.39,85.5,221006.0,85.4305,85.5503,85.2408,85.3506,221006.0
2023-01-19 13:50:00,85.5,85.58,85.45,85.52,138876.0,85.3506,85.4305,85.3007,85.3706,138876.0
2023-01-19 14:00:00,85.5,85.55,85.3,85.4,89797.0,85.3506,85.4005,85.151,85.2508,89797.0
2023-01-19 14:10:00,85.41,85.68,85.41,85.58,105508.0,85.2608,85.5303,85.2608,85.4305,105508.0
2023-01-19 14:20:00,85.59,85.83,85.56,85.64,158178.0,85.4405,85.68,85.4105,85.4904,158178.0
2023-01-19 14:30:00,85.65,85.79,85.59,85.71,82805.0,85.5004,85.6401,85.4405,85.5603,82805.0
2023-01-19 14:40:00,85.7,85.79,85.6,85.67,93045.0,85.5503,85.6401,85.4504,85.5203,93045.0
2023-01-19 14:50:00,85.69,85.83,85.64,85.64,101720.0,85.5403,85.68,85.4904,85.4904,101720.0
2023-01-19 15:00:00,85.64,85.72,85.41,85.45,290637.0,85.4904,85.5702,85.2608,85.3007,290637.0
2023-01-19 15:10:00,85.45,85.55,85.34,85.41,106720.0,85.3007,85.4005,85.1909,85.2608,106720.0
2023-01-19 15:20:00,85.4,85.45,85.26,85.39,146886.0,85.2508,85.3007,85.111,85.2408,146886.0
2023-01-19 15:30:00,85.4,85.4,85.15,85.26,196614.0,85.2508,85.2508,85.0012,85.111,196614.0
2023-01-19 15:40:00,85.25,85.25,85.04,85.16,226970.0,85.1011,85.1011,84.8914,85.0112,226970.0
2023-01-19 15:50:00,85.16,85.16,84.79,84.84,738050.0,85.0112,85.0112,84.6419,84.6918,738050.0
2023-01-20 09:30:00,85.77,85.99,84.99,85.5,538900.0,85.6202,85.8398,84.8415,85.3506,538900.0
2023-01-20 09:40:00,85.5,85.85,85.5,85.7,219391.0,85.3506,85.7,85.3506,85.5503,219391.0
2023-01-20 09:50:00,85.71,86.55,85.7,86.38,412476.0,85.5603,86.3988,85.5503,86.2291,412476.0
2023-01-20 10:00:00,86.39,86.4,86.02,86.03,297445.0,86.2391,86.2491,85.8697,85.8797,297445.0
2023-01-20 10:10:00,86.04,86.28,85.94,86.13,103072.0,85.8897,86.1293,85.7899,85.9795,103072.0
2023-01-20 10:20:00,86.13,86.18,85.73,85.83,116473.0,85.9795,86.0294,85.5802,85.68,116473.0
2023-01-20 10:30:00,85.86,86.06,85.79,85.83,81441.0,85.71,85.9096,85.6401,85.68,81441.0
2023-01-20 10:40:00,85.83,85.84,85.55,85.63,79004.0,85.68,85.69,85.4005,85.4804,79004.0
2023-01-20 10:50:00,85.62,85.7,85.46,85.6,98781.0,85.4704,85.5503,85.3107,85.4504,98781.0
2023-01-20 11:00:00,85.62,85.95,85.6,85.91,121365.0,85.4704,85.7998,85.4504,85.7599,121365.0
2023-01-20 11:10:00,85.91,85.97,85.53,85.66,125542.0,85.7599,85.8198,85.3806,85.5103,125542.0
2023-01-20 11:20:00,85.64,85.87,85.51,85.78,235986.0,85.4904,85.72,85.3606,85.6301,235986.0
2023-01-20 11:30:00,85.8,85.89,85.61,85.69,131863.0,85.6501,85.7399,85.4604,85.5403,131863.0
2023-01-20 11:40:00,85.68,85.89,85.67,85.87,52194.0,85.5303,85.7399,85.5203,85.72,52194.0
2023-01-20 11:50:00,85.86,85.94,85.76,85.93,140051.0,85.71,85.7899,85.6102,85.7799,140051.0
2023-01-20 12:00:00,85.93,86.12,85.91,85.99,91972.0,85.7799,85.9695,85.7599,85.8398,91972.0
2023-01-20 12:10:00,85.98,86.02,85.86,85.92,132683.0,85.8298,85.8697,85.71,85.7699,132683.0
2023-01-20 12:20:00,85.92,86.1,85.92,86.04,101016.0,85.7699,85.9496,85.7699,85.8897,101016.0
2023-01-20 12:30:00,86.03,86.07,85.87,85.91,66795.0,85.8797,85.9196,85.72,85.7599,66795.0
2023-01-20 12:40:00,85.91,86.04,85.85,86.03,66325.0,85.7599,85.8897,85.7,85.8797,66325.0
2023-01-20 12:50:00,86.01,86.06,85.81,85.81,72160.0,85.8597,85.9096,85.6601,85.6601,72160.0
2023-01-20 13:00:00,85.81,86.03,85.81,85.89,98561.0,85.6601,85.8797,85.6601,85.7399,98561.0
2023-01-20 13:10:00,85.89,86.05,85.8,85.83,72117.0,85.7399,85.8997,85.6501,85.68,72117.0
2023-01-20 13:20:00,85.82,85.92,85.77,85.81,93629.0,85.6701,85.7699,85.6202,85.6601,93629.0
2023-01-20 13:30:00,85.8,86.24,85.79,86.22,211880.0,85.6501,86.0893,85.6401,86.0694,211880.0
2023-01-20 13:40:00,86.23,86.3,86.09,86.25,140163.0,86.0793,86.1492,85.9396,86.0993,140163.0
2023-01-20 13:50:00,86.26,86.47,86.26,86.39,128726.0,86.1093,86.3189,86.1093,86.2391,128726.0
2023-01-20 14:00:00,86.4,86.46,86.36,86.44,86812.0,86.2491,86.3089,86.2091,86.289,86812.0
2023-01-20 14:10:00,86.45,86.71,86.43,86.7,163735.0,86.299,86.5585,86.279,86.5485,163735.0
2023-01-20 14:20:00,86.69,86.85,86.63,86.65,192776.0,86.5385,86.6983,86.4786,86.4986,192776.0
2023-01-20 14:30:00,86.66,86.77,86.52,86.61,200912.0,86.5086,86.6184,86.3688,86.4587,200912.0
2023-01-20 14:40:00,86.62,86.77,86.58,86.63,123394.0,86.4687,86.6184,86.4287,86.4786,123394.0
2023-01-20 14:50:00,86.63,86.83,86.49,86.83,226316.0,86.4786,86.6783,86.3389,86.6783,226316.0
2023-01-20 15:00:00,86.83,87.03,86.81,87.0,219215.0,86.6783,86.8779,86.6583,86.848,219215.0
2023-01-20 15:10:00,87.01,87.1,86.88,87.05,197297.0,86.858,86.9478,86.7282,86.8979,197297.0
2023-01-20 15:20:00,87.04,87.05,86.77,86.92,315430.0,86.8879,86.8979,86.6184,86.7681,315430.0
2023-01-20 15:30:00,86.93,87.05,86.78,87.0,298768.0,86.7781,86.8979,86.6284,86.848,298768.0
2023-01-20 15:40:00,87.0,87.11,86.9,86.94,459486.0,86.848,86.9578,86.7482,86.7881,459486.0
2023-01-20 15:50:00,86.95,87.15,86.85,87.08,1137537.0,86.7981,86.9977,86.6983,86.9279,1137537.0
2023-01-23 09:30:00,87.02,87.14,86.19,86.41,530050.0,86.868,86.9878,86.0394,86.259,530050.0
2023-01-23 09:40:00,86.37,86.81,86.33,86.54,353086.0,86.2191,86.6583,86.1792,86.3888,353086.0
2023-01-23 09:50:00,86.56,87.02,86.38,86.68,228320.0,86.4088,86.868,86.2291,86.5286,228320.0
2023-01-23 10:00:00,86.68,86.78,86.33,86.7,225828.0,86.5286,86.6284,86.1792,86.5485,225828.0
2023-01-23 10:10:00,86.68,87.17,86.65,87.12,296994.0,86.5286,87.0177,86.4986,86.9678,296994.0
2023-01-23 10:20:00,87.11,87.48,86.99,87.22,221907.0,86.9578,87.3272,86.838,87.0676,221907.0
2023-01-23 10:30:00,87.21,87.32,86.97,86.97,202648.0,87.0576,87.1674,86.8181,86.8181,202648.0
2023-01-23 10:40:00,86.99,87.13,86.92,87.09,183853.0,86.838,86.9778,86.7681,86.9378,183853.0
2023-01-23 10:50:00,87.09,87.12,86.68,86.82,173754.0,86.9378,86.9678,86.5286,86.6683,173754.0
2023-01-23 11:00:00,86.82,87.26,86.78,87.08,204001.0,86.6683,87.1075,86.6284,86.9279,204001.0
2023-01-23 11:10:00,87.09,87.37,87.01,87.3,141312.0,86.9378,87.2174,86.858,87.1475,141312.0
2023-01-23 11:20:00,87.31,87.37,87.0,87.04,172319.0,87.1575,87.2174,86.848,86.8879,172319.0
2023-01-23 11:30:00,87.06,87.26,87.02,87.13,63429.0,86.9079,87.1075,86.868,86.9778,63429.0
2023-01-23 11:40:00,87.13,87.27,87.08,87.14,83698.0,86.9778,87.1175,86.9279,86.9878,83698.0
2023-01-23 11:50:00,87.14,87.14,86.92,86.96,117265.0,86.9878,86.9878,86.7681,86.8081,117265.0
2023-01-23 12:00:00,86.97,87.17,86.87,86.9,124263.0,86.8181,87.0177,86.7182,86.7482,124263.0
2023-01-23 12:10:00,86.91,86.99,86.82,86.98,125883.0,86.7582,86.838,86.6683,86.828,125883.0
2023-01-23 12:20:00,86.98,87.26,86.97,87.24,110468.0,86.828,87.1075,86.8181,87.0876,110468.0
2023-01-23 12:30:00,87.25,87.31,87.14,87.15,77665.0,87.0976,87.1575,86.9878,86.9977,77665.0
2023-01-23 12:40:00,87.14,87.27,87.1,87.21,102090.0,86.9878,87.1175,86.9478,87.0576,102090.0
2023-01-23 12:50:00,87.22,87.37,87.21,87.31,86040.0,87.0676,87.2174,87.0576,87.1575,86040.0
2023-01-23 13:00:00,87.31,87.59,87.31,87.35,168810.0,87.1575,87.437,87.1575,87.1974,168810.0
2023-01-23 13:10:00,87.35,87.7,87.35,87.54,152079.0,87.1974,87.5468,87.1974,87.3871,152079.0
2023-01-23 13:20:00,87.54,87.78,87.37,87.5,245905.0,87.3871,87.6266,87.2174,87.3471,245905.0
2023-01-23 13:30:00,87.5,87.54,87.32,87.34,137512.0,87.3471,87.3871,87.1674,87.1874,137512.0
2023-01-23 13:40:00,87.34,87.75,87.32,87.67,131847.0,87.1874,87.5967,87.1674,87.5168,131847.0
2023-01-23 13:50:00,87.68,87.81,87.59,87.79,131771.0,87.5268,87.6566,87.437,87.6366,131771.0
2023-01-23 14:00:00,87.79,87.92,87.58,87.78,191159.0,87.6366,87.7664,87.427,87.6266,191159.0
2023-01-23 14:10:00,87.77,87.88,87.68,87.86,93661.0,87.6167,87.7265,87.5268,87.7065,93661.0
2023-01-23 14:20:00,87.85,87.95,87.74,87.77,123832.0,87.6965,87.7963,87.5867,87.6167,123832.0
2023-01-23 14:30:00,87.77,87.87,87.26,87.31,268394.0,87.6167,87.7165,87.1075,87.1575,268394.0
2023-01-23 14:40:00,87.3,87.44,86.98,87.13,222694.0,87.1475,87.2872,86.828,86.9778,222694.0
2023-01-23 14:50:00,87.12,87.16,86.92,87.05,293907.0,86.9678,87.0077,86.7681,86.8979,293907.0
2023-01-23 15:00:00,87.05,87.08,86.63,86.81,212889.0,86.8979,86.9279,86.4786,86.6583,212889.0
2023-01-23 15:10:00,86.82,87.17,86.79,87.14,188014.0,86.6683,87.0177,86.6384,86.9878,188014.0
2023-01-23 15:20:00,87.13,87.28,87.11,87.23,149220.0,86.9778,87.1275,86.9578,87.0776,149220.0
2023-01-23 15:30:00,87.24,87.29,87.05,87.16,198149.0,87.0876,87.1375,86.8979,87.0077,198149.0
2023-01-23 15:40:00,87.16,87.24,87.04,87.2,233504.0,87.0077,87.0876,86.8879,87.0477,233504.0
2023-01-23 15:50:00,87.2,87.37,87.14,87.2,529246.0,87.0477,87.2174,86.9878,87.0477,529246.0
2023-01-24 09:30:00,87.14,87.69,86.26,87.48,555124.0,86.9878,87.5368,86.1093,87.3272,555124.0
2023-01-24 09:40:00,87.43,88.06,87.38,88.02,311664.0,87.2773,87.9062,87.2273,87.8662,311664.0
2023-01-24 09:50:00,88.02,88.29,87.53,87.64,290765.0,87.8662,88.1357,87.3771,87.4869,290765.0
2023-01-24 10:00:00,87.61,87.9,87.52,87.83,179302.0,87.4569,87.7464,87.3671,87.6766,179302.0
2023-01-24 10:10:00,87.83,88.17,87.78,87.89,194893.0,87.6766,88.016,87.6266,87.7364,194893.0
2023-01-24 10:20:00,87.91,88.43,87.88,88.39,186572.0,87.7564,88.2755,87.7265,88.2356,186572.0
2023-01-24 10:30:00,88.37,88.37,88.03,88.09,192631.0,88.2156,88.2156,87.8762,87.9361,192631.0
2023-01-24 10:40:00,88.07,88.29,87.88,88.11,195763.0,87.9161,88.1357,87.7265,87.9561,195763.0
2023-01-24 10:50:00,88.11,88.61,88.06,88.56,207528.0,87.9561,88.4552,87.9062,88.4053,207528.0
2023-01-24 11:00:00,88.57,88.79,88.55,88.63,219088.0,88.4153,88.6349,88.3953,88.4752,219088.0
2023-01-24 11:10:00,88.64,88.7,88.29,88.43,140838.0,88.4851,88.545,88.1357,88.2755,140838.0
2023-01-24 11:20:00,88.42,88.73,88.4,88.64,138334.0,88.2655,88.575,88.2456,88.4851,138334.0
2023-01-24 11:30:00,88.64,88.83,88.44,88.46,132826.0,88.4851,88.6748,88.2855,88.3055,132826.0
2023-01-24 11:40:00,88.47,88.57,88.34,88.43,88237.0,88.3154,88.4153,88.1857,88.2755,88237.0
2023-01-24 11:50:00,88.44,88.66,88.39,88.63,90534.0,88.2855,88.5051,88.2356,88.4752,90534.0
2023-01-24 12:00:00,88.64,88.83,88.58,88.81,84458.0,88.4851,88.6748,88.4252,88.6548,84458.0
2023-01-24 12:10:00,88.81,88.93,88.8,88.91,81483.0,88.6548,88.7746,88.6449,88.7547,81483.0
2023-01-24 12:20:00,88.91,88.92,88.77,88.84,69266.0,88.7547,88.7646,88.6149,88.6848,69266.0
2023-01-24 12:30:00,88.83,88.95,88.73,88.87,82401.0,88.6748,88.7946,88.575,88.7147,82401.0
2023-01-24 12:40:00,88.86,88.86,88.51,88.59,107520.0,88.7048,88.7048,88.3554,88.4352,107520.0
2023-01-24 12:50:00,88.59,88.72,88.44,88.55,101485.0,88.4352,88.565,88.2855,88.3953,101485.0
2023-01-24 13:00:00,88.56,88.77,88.5,88.66,107075.0,88.4053,88.6149,88.3454,88.5051,107075.0
2023-01-24 13:10:00,88.67,88.83,88.67,88.68,163331.0,88.5151,88.6748,88.5151,88.5251,163331.0
2023-01-24 13:20:00,88.68,88.71,88.48,88.5,206972.0,88.5251,88.555,88.3254,88.3454,206972.0
2023-01-24 13:30:00,88.5,88.78,88.5,88.75,142629.0,88.3454,88.6249,88.3454,88.5949,142629.0
2023-01-24 13:40:00,88.75,88.96,88.68,88.82,168882.0,88.5949,88.8046,88.5251,88.6648,168882.0
2023-01-24 13:50:00,88.81,88.95,88.77,88.81,107873.0,88.6548,88.7946,88.6149,88.6548,107873.0
2023-01-24 14:00:00,88.8,88.81,88.58,88.71,71058.0,88.6449,88.6548,88.4252,88.555,71058.0
2023-01-24 14:10:00,88.72,88.76,88.61,88.71,88998.0,88.565,88.6049,88.4552,88.555,88998.0
2023-01-24 14:20:00,88.71,88.87,88.71,88.84,71020.0,88.555,88.7147,88.555,88.6848,71020.0
2023-01-24 14:30:00,88.85,88.97,88.79,88.94,93848.0,88.6948,88.8146,88.6349,88.7846,93848.0
2023-01-24 14:40:00,88.94,89.07,88.93,89.01,107057.0,88.7846,88.9144,88.7746,88.8545,107057.0
2023-01-24 14:50:00,89.0,89.11,88.93,89.06,137600.0,88.8445,88.9543,88.7746,88.9044,137600.0
2023-01-24 15:00:00,89.07,89.24,89.05,89.12,179449.0,88.9144,89.0841,88.8944,88.9643,179449.0
2023-01-24 15:10:00,89.12,89.16,89.04,89.13,156949.0,88.9643,89.0042,88.8844,88.9743,156949.0
2023-01-24 15:20:00,89.13,89.3,89.12,89.19,159085.0,88.9743,89.144,88.9643,89.0342,159085.0
2023-01-24 15:30:00,89.19,89.22,88.81,88.81,261623.0,89.0342,89.0641,88.6548,88.6548,261623.0
2023-01-24 15:40:00,88.81,88.86,88.64,88.81,302800.0,88.6548,88.7048,88.4851,88.6548,302800.0
2023-01-24 15:50:00,88.81,89.03,88.73,88.82,920689.0,88.6548,88.8745,88.575,88.6648,920689.0
2023-01-25 09:30:00,88.05,88.14,87.28,87.79,442094.0,87.8962,87.986,87.1275,87.6366,442094.0
2023-01-25 09:40:00,87.79,88.37,87.74,87.97,313770.0,87.6366,88.2156,87.5867,87.8163,313770.0
2023-01-25 09:50:00,87.96,88.03,87.11,87.16,287778.0,87.8063,87.8762,86.9578,87.0077,287778.0
2023-01-25 10:00:00,87.1,87.62,87.06,87.53,220066.0,86.9478,87.4669,86.9079,87.3771,220066.0
2023-01-25 10:10:00,87.53,87.54,87.17,87.23,121102.0,87.3771,87.3871,87.0177,87.0776,121102.0
2023-01-25 10:20:00,87.2,87.23,87.02,87.15,117256.0,87.0477,87.0776,86.868,86.9977,117256.0
2023-01-25 10:30:00,87.14,87.41,86.98,87.07,153845.0,86.9878,87.2573,86.828,86.9179,153845.0
2023-01-25 10:40:00,87.06,87.55,87.02,87.4,124283.0,86.9079,87.397,86.868,87.2473,124283.0
2023-01-25 10:50:00,87.4,87.78,87.28,87.73,233051.0,87.2473,87.6266,87.1275,87.5767,233051.0
2023-01-25 11:00:00,87.72,87.78,87.57,87.61,241455.0,87.5667,87.6266,87.417,87.4569,241455.0
2023-01-25 11:10:00,87.61,88.28,87.61,88.28,297974.0,87.4569,88.1258,87.4569,88.1258,297974.0
2023-01-25 11:20:00,88.26,88.35,87.98,88.07,174564.0,88.1058,88.1956,87.8263,87.9161,174564.0
2023-01-25 11:30:00,88.08,88.11,87.85,88.0,89187.0,87.9261,87.9561,87.6965,87.8463,89187.0
2023-01-25 11:40:00,88.0,88.09,87.68,87.72,153141.0,87.8463,87.9361,87.5268,87.5667,153141.0
2023-01-25 11:50:00,87.72,87.99,87.65,87.72,93262.0,87.5667,87.8363,87.4969,87.5667,93262.0
2023-01-25 12:00:00,87.72,87.82,87.67,87.7,66261.0,87.5667,87.6666,87.5168,87.5468,66261.0
2023-01-25 12:10:00,87.69,87.72,87.51,87.61,92981.0,87.5368,87.5667,87.3571,87.4569,92981.0
2023-01-25 12:20:00,87.6,87.62,87.42,87.51,124164.0,87.447,87.4669,87.2673,87.3571,124164.0
2023-01-25 12:30:00,87.5,87.84,87.47,87.82,129554.0,87.3471,87.6865,87.3172,87.6666,129554.0
2023-01-25 12:40:00,87.81,87.96,87.79,87.93,76510.0,87.6566,87.8063,87.6366,87.7764,76510.0
2023-01-25 12:50:00,87.93,88.05,87.9,87.99,61649.0,87.7764,87.8962,87.7464,87.8363,61649.0
2023-01-25 13:00:00,87.99,88.18,87.98,88.07,114132.0,87.8363,88.0259,87.8263,87.9161,114132.0
2023-01-25 13:10:00,88.07,88.2,88.06,88.15,102228.0,87.9161,88.0459,87.9062,87.996,102228.0
2023-01-25 13:20:00,88.15,88.19,88.03,88.06,89892.0,87.996,88.0359,87.8762,87.9062,89892.0
2023-01-25 13:30:00,88.07,88.11,87.89,88.02,71719.0,87.9161,87.9561,87.7364,87.8662,71719.0
2023-01-25 13:40:00,88.02,88.13,87.99,88.06,76374.0,87.8662,87.976,87.8363,87.9062,76374.0
2023-01-25 13:50:00,88.07,88.16,87.8,87.84,138101.0,87.9161,88.006,87.6466,87.6865,138101.0
2023-01-25 14:00:00,87.84,87.93,87.72,87.9,81605.0,87.6865,87.7764,87.5667,87.7464,81605.0
2023-01-25 14:10:00,87.91,88.08,87.88,88.06,117068.0,87.7564,87.9261,87.7265,87.9062,117068.0
2023-01-25 14:20:00,88.06,88.13,87.89,88.08,91029.0,87.9062,87.976,87.7364,87.9261,91029.0
2023-01-25 14:30:00,88.08,88.12,87.94,88.0,102881.0,87.9261,87.966,87.7864,87.8463,102881.0
2023-01-25 14:40:00,88.01,88.11,87.99,88.09,57768.0,87.8562,87.9561,87.8363,87.9361,57768.0
2023-01-25 14:50:00,88.1,88.3,88.01,88.23,118671.0,87.9461,88.1457,87.8562,88.0759,118671.0
2023-01-25 15:00:00,88.24,88.37,88.22,88.31,99284.0,88.0858,88.2156,88.0659,88.1557,99284.0
2023-01-25 15:10:00,88.32,88.63,88.23,88.61,293319.0,88.1657,88.4752,88.0759,88.4552,293319.0
2023-01-25 15:20:00,88.62,88.64,88.36,88.51,188404.0,88.4652,88.4851,88.2056,88.3554,188404.0
2023-01-25 15:30:00,88.51,88.64,88.44,88.58,155606.0,88.3554,88.4851,88.2855,88.4252,155606.0
2023-01-25 15:40:00,88.57,88.63,88.48,88.58,125036.0,88.4153,88.4752,88.3254,88.4252,125036.0
2023-01-25 15:50:00,88.56,88.91,88.54,88.88,379480.0,88.4053,88.7547,88.3853,88.7247,379480.0
2023-01-26 09:30:00,89.6,90.0,88.88,89.01,474051.0,89.4435,89.8428,88.7247,88.8545,474051.0
2023-01-26 09:40:00,89.01,89.11,88.6,88.86,234709.0,88.8545,88.9543,88.4452,88.7048,234709.0
2023-01-26 09:50:00,88.86,88.92,88.36,88.72,262074.0,88.7048,88.7646,88.2056,88.565,262074.0
2023-01-26 10:00:00,88.75,88.82,88.52,88.64,130343.0,88.5949,88.6648,88.3653,88.4851,130343.0
2023-01-26 10:10:00,88.62,88.98,88.57,88.88,110103.0,88.4652,88.8245,88.4153,88.7247,110103.0
2023-01-26 10:20:00,88.9,88.94,88.54,88.68,188512.0,88.7447,88.7846,88.3853,88.5251,188512.0
2023-01-26 10:30:00,88.68,88.72,88.31,88.32,103853.0,88.5251,88.565,88.1557,88.1657,103853.0
2023-01-26 10:40:00,88.31,88.52,88.28,88.41,186791.0,88.1557,88.3653,88.1258,88.2555,186791.0
2023-01-26 10:50:00,88.41,88.48,87.68,87.76,275450.0,88.2555,88.3254,87.5268,87.6067,275450.0
2023-01-26 11:00:00,87.76,87.99,87.72,87.95,153579.0,87.6067,87.8363,87.5667,87.7963,153579.0
2023-01-26 11:10:00,87.95,88.21,87.87,88.16,111855.0,87.7963,88.0559,87.7165,88.006,111855.0
2023-01-26 11:20:00,88.15,88.23,87.85,88.23,89816.0,87.996,88.0759,87.6965,88.0759,89816.0
2023-01-26 11:30:00,88.22,88.32,87.99,88.12,118524.0,88.0659,88.1657,87.8363,87.966,118524.0
2023-01-26 11:40:00,88.13,88.33,88.09,88.23,74725.0,87.976,88.1757,87.9361,88.0759,74725.0
2023-01-26 11:50:00,88.22,88.23,88.01,88.07,64173.0,88.0659,88.0759,87.8562,87.9161,64173.0
2023-01-26 12:00:00,88.06,88.15,88.02,88.08,61972.0,87.9062,87.996,87.8662,87.9261,61972.0
2023-01-26 12:10:00,88.07,88.33,88.06,88.19,131080.0,87.9161,88.1757,87.9062,88.0359,131080.0
2023-01-26 12:20:00,88.19,88.28,88.13,88.25,97657.0,88.0359,88.1258,87.976,88.0958,97657.0
2023-01-26 12:30:00,88.25,88.39,88.23,88.34,52269.0,88.0958,88.2356,88.0759,88.1857,52269.0
2023-01-26 12:40:00,88.36,88.42,88.06,88.13,53792.0,88.2056,88.2655,87.9062,87.976,53792.0
2023-01-26 12:50:00,88.15,88.25,88.05,88.11,35015.0,87.996,88.0958,87.8962,87.9561,35015.0
2023-01-26 13:00:00,88.12,88.26,88.04,88.16,48344.0,87.966,88.1058,87.8862,88.006,48344.0
2023-01-26 13:10:00,88.15,88.26,88.11,88.13,30340.0,87.996,88.1058,87.9561,87.976,30340.0
2023-01-26 13:20:00,88.12,88.19,88.08,88.16,24338.0,87.966,88.0359,87.9261,88.006,24338.0
2023-01-26 13:30:00,88.15,88.29,88.14,88.27,57084.0,87.996,88.1357,87.986,88.1158,57084.0
2023-01-26 13:40:00,88.27,88.31,88.09,88.16,64784.0,88.1158,88.1557,87.9361,88.006,64784.0
2023-01-26 13:50:00,88.16,88.19,87.84,87.95,96811.0,88.006,88.0359,87.6865,87.7963,96811.0
2023-01-26 14:00:00,87.96,88.14,87.87,88.12,56582.0,87.8063,87.986,87.7165,87.966,56582.0
2023-01-26 14:10:00,88.11,88.16,88.04,88.12,53439.0,87.9561,88.006,87.8862,87.966,53439.0
2023-01-26 14:20:00,88.12,88.29,88.08,88.12,51832.0,87.966,88.1357,87.9261,87.966,51832.0
2023-01-26 14:30:00,88.13,88.17,88.05,88.08,36106.0,87.976,88.016,87.8962,87.9261,36106.0
2023-01-26 14:40:00,88.1,88.16,88.06,88.08,32561.0,87.9461,88.006,87.9062,87.9261,32561.0
2023-01-26 14:50:00,88.08,88.09,87.94,88.02,43539.0,87.9261,87.9361,87.7864,87.8662,43539.0
2023-01-26 15:00:00,88.03,88.04,87.79,87.81,117110.0,87.8762,87.8862,87.6366,87.6566,117110.0
2023-01-26 15:10:00,87.8,88.04,87.76,87.98,86535.0,87.6466,87.8862,87.6067,87.8263,86535.0
2023-01-26 15:20:00,87.96,88.12,87.92,88.03,129946.0,87.8063,87.966,87.7664,87.8762,129946.0
2023-01-26 15:30:00,88.04,88.13,88.0,88.08,122359.0,87.8862,87.976,87.8463,87.9261,122359.0
2023-01-26 15:40:00,88.08,88.16,87.96,88.11,201000.0,87.9261,88.006,87.8063,87.9561,201000.0
2023-01-26 15:50:00,88.12,88.66,88.11,88.58,561534.0,87.966,88.5051,87.9561,88.4252,561534.0
2023-01-27 09:30:00,88.56,89.35,88.39,89.28,414341.0,88.4053,89.1939,88.2356,89.124,414341.0
2023-01-27 09:40:00,89.28,89.79,89.09,89.7,584321.0,89.124,89.6331,88.9344,89.5433,584321.0
2023-01-27 09:50:00,89.72,89.79,89.45,89.5,295069.0,89.5633,89.6331,89.2937,89.3436,295069.0
2023-01-27 10:00:00,89.51,89.71,89.43,89.56,177629.0,89.3536,89.5533,89.2738,89.4035,177629.0
2023-01-27 10:10:00,89.57,90.01,89.56,89.99,341167.0,89.4135,89.8527,89.4035,89.8328,341167.0
2023-01-27 10:20:00,89.98,89.98,89.44,89.66,295424.0,89.8228,89.8228,89.2837,89.5034,295424.0
2023-01-27 10:30:00,89.65,89.66,89.44,89.44,93417.0,89.4934,89.5034,89.2837,89.2837,93417.0
2023-01-27 10:40:00,89.43,89.45,88.86,89.02,213644.0,89.2738,89.2937,88.7048,88.8645,213644.0
2023-01-27 10:50:00,89.01,89.07,88.81,88.87,205267.0,88.8545,88.9144,88.6548,88.7147,205267.0
2023-01-27 11:00:00,88.86,88.97,88.69,88.72,221891.0,88.7048,88.8146,88.535,88.565,221891.0
2023-01-27 11:10:00,88.73,88.87,88.56,88.87,187888.0,88.575,88.7147,88.4053,88.7147,187888.0
2023-01-27 11:20:00,88.86,88.95,88.82,88.89,87222.0,88.7048,88.7946,88.6648,88.7347,87222.0
2023-01-27 11:30:00,88.89,89.06,88.86,88.92,112215.0,88.7347,88.9044,88.7048,88.7646,112215.0
2023-01-27 11:40:00,88.92,89.28,88.9,89.27,121494.0,88.7646,89.124,88.7447,89.114,121494.0
2023-01-27 11:50:00,89.27,89.28,89.08,89.1,82125.0,89.114,89.124,88.9244,88.9443,82125.0
2023-01-27 12:00:00,89.12,89.18,89.0,89.1,94469.0,88.9643,89.0242,88.8445,88.9443,94469.0
2023-01-27 12:10:00,89.1,89.23,89.0,89.23,88823.0,88.9443,89.0741,88.8445,89.0741,88823.0
2023-01-27 12:20:00,89.23,89.28,89.15,89.23,43269.0,89.0741,89.124,88.9942,89.0741,43269.0
2023-01-27 12:30:00,89.23,89.41,89.22,89.29,92556.0,89.0741,89.2538,89.0641,89.134,92556.0
2023-01-27 12:40:00,89.29,89.37,89.15,89.19,119122.0,89.134,89.2139,88.9942,89.0342,119122.0
2023-01-27 12:50:00,89.19,89.24,89.14,89.2,59514.0,89.0342,89.0841,88.9843,89.0442,59514.0
2023-01-27 13:00:00,89.22,89.41,89.21,89.34,79156.0,89.0641,89.2538,89.0541,89.1839,79156.0
2023-01-27 13:10:00,89.35,89.46,89.32,89.41,77855.0,89.1939,89.3037,89.1639,89.2538,77855.0
2023-01-27 13:20:00,89.41,89.58,89.4,89.56,64596.0,89.2538,89.4235,89.2438,89.4035,64596.0
2023-01-27 13:30:00,89.57,89.75,89.56,89.69,117994.0,89.4135,89.5932,89.4035,89.5333,117994.0
2023-01-27 13:40:00,89.69,89.75,89.62,89.73,59768.0,89.5333,89.5932,89.4634,89.5732,59768.0
2023-01-27 13:50:00,89.72,89.74,89.6,89.7,59946.0,89.5633,89.5832,89.4435,89.5433,59946.0
2023-01-27 14:00:00,89.69,89.79,89.63,89.64,113556.0,89.5333,89.6331,89.4734,89.4834,113556.0
2023-01-27 14:10:00,89.63,89.65,89.43,89.47,113464.0,89.4734,89.4934,89.2738,89.3137,113464.0
2023-01-27 14:20:00,89.48,89.57,89.41,89.51,99921.0,89.3237,89.4135,89.2538,89.3536,99921.0
2023-01-27 14:30:00,89.52,89.65,89.46,89.5,70191.0,89.3636,89.4934,89.3037,89.3436,70191.0
2023-01-27 14:40:00,89.48,89.76,89.45,89.73,56180.0,89.3237,89.6032,89.2937,89.5732,56180.0
2023-01-27 14:50:00,89.73,89.77,89.61,89.65,38365.0,89.5732,89.6132,89.4534,89.4934,38365.0
2023-01-27 15:00:00,89.66,89.78,89.65,89.68,80985.0,89.5034,89.6231,89.4934,89.5233,80985.0
2023-01-27 15:10:00,89.68,89.71,89.44,89.61,174329.0,89.5233,89.5533,89.2837,89.4534,174329.0
2023-01-27 15:20:00,89.62,89.75,89.53,89.73,83174.0,89.4634,89.5932,89.3736,89.5732,83174.0
2023-01-27 15:30:00,89.73,89.74,89.54,89.57,159707.0,89.5732,89.5832,89.3836,89.4135,159707.0
2023-01-27 15:40:00,89.58,89.79,89.58,89.65,301490.0,89.4235,89.6331,89.4235,89.4934,301490.0
2023-01-27 15:50:00,89.65,89.72,89.34,89.38,818911.0,89.4934,89.5633,89.1839,89.2238,818911.0
2023-01-30 09:30:00,88.71,89.0,88.31,88.5,477915.0,88.555,88.8445,88.1557,88.3454,477915.0
2023-01-30 09:40:00,88.49,88.81,88.32,88.66,334270.0,88.3354,88.6548,88.1657,88.5051,334270.0
2023-01-30 09:50:00,88.66,88.66,88.03,88.09,175149.0,88.5051,88.5051,87.8762,87.9361,175149.0
2023-01-30 10:00:00,88.1,88.65,88.08,88.64,162497.0,87.9461,88.4951,87.9261,88.4851,162497.0
2023-01-30 10:10:00,88.63,88.75,88.33,88.34,168993.0,88.4752,88.5949,88.1757,88.1857,168993.0
2023-01-30 10:20:00,88.32,88.45,88.02,88.11,187276.0,88.1657,88.2955,87.8662,87.9561,187276.0
2023-01-30 10:30:00,88.11,88.23,87.74,87.79,190125.0,87.9561,88.0759,87.5867,87.6366,190125.0
2023-01-30 10:40:00,87.79,87.8,87.43,87.53,234733.0,87.6366,87.6466,87.2773,87.3771,234733.0
2023-01-30 10:50:00,87.53,87.64,87.41,87.59,122573.0,87.3771,87.4869,87.2573,87.437,122573.0
2023-01-30 11:00:00,87.59,87.72,87.57,87.67,205213.0,87.437,87.5667,87.417,87.5168,205213.0
2023-01-30 11:10:00,87.67,87.91,87.66,87.85,104189.0,87.5168,87.7564,87.5068,87.6965,104189.0
2023-01-30 11:20:00,87.86,87.89,87.7,87.89,93232.0,87.7065,87.7364,87.5468,87.7364,93232.0
2023-01-30 11:30:00,87.88,87.99,87.73,87.82,97242.0,87.7265,87.8363,87.5767,87.6666,97242.0
2023-01-30 11:40:00,87.83,87.99,87.69,87.7,54019.0,87.6766,87.8363,87.5368,87.5468,54019.0
2023-01-30 11:50:00,87.69,87.8,87.51,87.76,117405.0,87.5368,87.6466,87.3571,87.6067,117405.0
2023-01-30 12:00:00,87.75,87.86,87.71,87.81,103493.0,87.5967,87.7065,87.5568,87.6566,103493.0
2023-01-30 12:10:00,87.8,87.94,87.7,87.7,54951.0,87.6466,87.7864,87.5468,87.5468,54951.0
2023-01-30 12:20:00,87.68,87.87,87.66,87.87,48896.0,87.5268,87.7165,87.5068,87.7165,48896.0
2023-01-30 12:30:00,87.87,87.88,87.71,87.72,81026.0,87.7165,87.7265,87.5568,87.5667,81026.0
2023-01-30 12:40:00,87.72,87.79,87.43,87.43,86910.0,87.5667,87.6366,87.2773,87.2773,86910.0
2023-01-30 12:50:00,87.42,87.5,87.31,87.48,80668.0,87.2673,87.3471,87.1575,87.3272,80668.0
2023-01-30 13:00:00,87.44,87.49,87.41,87.49,147945.0,87.2872,87.3371,87.2573,87.3371,147945.0
2023-01-30 13:10:00,87.52,87.75,87.44,87.61,112317.0,87.3671,87.5967,87.2872,87.4569,112317.0
2023-01-30 13:20:00,87.61,87.64,87.38,87.38,76101.0,87.4569,87.4869,87.2273,87.2273,76101.0
2023-01-30 13:30:00,87.38,87.38,87.17,87.27,133532.0,87.2273,87.2273,87.0177,87.1175,133532.0
2023-01-30 13:40:00,87.26,87.3,87.15,87.26,103125.0,87.1075,87.1475,86.9977,87.1075,103125.0
2023-01-30 13:50:00,87.25,87.25,87.06,87.2,96751.0,87.0976,87.0976,86.9079,87.0477,96751.0
2023-01-30 14:00:00,87.21,87.36,87.19,87.22,66109.0,87.0576,87.2074,87.0377,87.0676,66109.0
2023-01-30 14:10:00,87.22,87.24,87.01,87.06,92887.0,87.0676,87.0876,86.858,86.9079,92887.0
2023-01-30 14:20:00,87.06,87.11,86.85,86.88,121569.0,86.9079,86.9578,86.6983,86.7282,121569.0
2023-01-30 14:30:00,86.88,86.97,86.78,86.87,137514.0,86.7282,86.8181,86.6284,86.7182,137514.0
2023-01-30 14:40:00,86.88,86.88,86.53,86.68,181038.0,86.7282,86.7282,86.3788,86.5286,181038.0
2023-01-30 14:50:00,86.69,86.96,86.65,86.91,146899.0,86.5385,86.8081,86.4986,86.7582,146899.0
2023-01-30 15:00:00,86.91,87.17,86.81,87.07,136336.0,86.7582,87.0177,86.6583,86.9179,136336.0
2023-01-30 15:10:00,87.09,87.19,86.94,87.02,105743.0,86.9378,87.0377,86.7881,86.868,105743.0
2023-01-30 15:20:00,87.03,87.1,86.95,86.95,83447.0,86.8779,86.9478,86.7981,86.7981,83447.0
2023-01-30 15:30:00,86.96,87.39,86.92,87.36,175690.0,86.8081,87.2373,86.7681,87.2074,175690.0
2023-01-30 15:40:00,87.36,87.45,87.27,87.34,283826.0,87.2074,87.2972,87.1175,87.1874,283826.0
2023-01-30 15:50:00,87.34,87.36,86.98,87.12,730741.0,87.1874,87.2074,86.828,86.9678,730741.0
2023-01-31 09:30:00,87.4,88.67,87.4,87.93,382611.0,87.2473,88.5151,87.2473,87.7764,382611.0
2023-01-31 09:40:00,87.92,88.41,87.76,88.33,358454.0,87.7664,88.2555,87.6067,88.1757,358454.0
2023-01-31 09:50:00,88.33,88.54,88.19,88.22,125056.0,88.1757,88.3853,88.0359,88.0659,125056.0
2023-01-31 10:00:00,88.19,88.37,88.03,88.13,125614.0,88.0359,88.2156,87.8762,87.976,125614.0
2023-01-31 10:10:00,88.13,88.57,88.01,88.52,268957.0,87.976,88.4153,87.8562,88.3653,268957.0
2023-01-31 10:20:00,88.54,88.73,88.43,88.7,177313.0,88.3853,88.575,88.2755,88.545,177313.0
2023-01-31 10:30:00,88.73,88.75,88.51,88.55,163096.0,88.575,88.5949,88.3554,88.3953,163096.0
2023-01-31 10:40:00,88.54,88.94,88.44,88.94,147582.0,88.3853,88.7846,88.2855,88.7846,147582.0
2023-01-31 10:50:00,88.94,88.96,88.79,88.84,112276.0,88.7846,88.8046,88.6349,88.6848,112276.0
2023-01-31 11:00:00,88.85,88.96,88.84,88.89,146842.0,88.6948,88.8046,88.6848,88.7347,146842.0
2023-01-31 11:10:00,88.88,88.93,88.65,88.68,86945.0,88.7247,88.7746,88.4951,88.5251,86945.0
2023-01-31 11:20:00,88.68,88.85,88.61,88.83,67671.0,88.5251,88.6948,88.4552,88.6748,67671.0
2023-01-31 11:30:00,88.82,88.85,88.64,88.69,104685.0,88.6648,88.6948,88.4851,88.535,104685.0
2023-01-31 11:40:00,88.69,88.87,88.58,88.65,76153.0,88.535,88.7147,88.4252,88.4951,76153.0
2023-01-31 11:50:00,88.64,88.83,88.62,88.71,58861.0,88.4851,88.6748,88.4652,88.555,58861.0
2023-01-31 12:00:00,88.72,88.73,88.51,88.7,57920.0,88.565,88.575,88.3554,88.545,57920.0
2023-01-31 12:10:00,88.69,88.8,88.54,88.76,135338.0,88.535,88.6449,88.3853,88.6049,135338.0
2023-01-31 12:20:00,88.76,88.82,88.63,88.81,63511.0,88.6049,88.6648,88.4752,88.6548,63511.0
2023-01-31 12:30:00,88.82,88.85,88.7,88.84,57860.0,88.6648,88.6948,88.545,88.6848,57860.0
2023-01-31 12:40:00,88.85,88.92,88.69,88.75,53955.0,88.6948,88.7646,88.535,88.5949,53955.0
2023-01-31 12:50:00,88.74,88.79,88.62,88.71,69562.0,88.585,88.6349,88.4652,88.555,69562.0
2023-01-31 13:00:00,88.72,88.86,88.64,88.84,52694.0,88.565,88.7048,88.4851,88.6848,52694.0
2023-01-31 13:10:00,88.84,88.85,88.74,88.84,41443.0,88.6848,88.6948,88.585,88.6848,41443.0
2023-01-31 13:20:00,88.82,88.92,88.69,88.92,89832.0,88.6648,88.7646,88.535,88.7646,89832.0
2023-01-31 13:30:00,88.94,89.04,88.9,89.0,98883.0,88.7846,88.8844,88.7447,88.8445,98883.0
2023-01-31 13:40:00,89.0,89.07,88.93,89.07,143235.0,88.8445,88.9144,88.7746,88.9144,143235.0
2023-01-31 13:50:00,89.07,89.09,89.0,89.02,65681.0,88.9144,88.9344,88.8445,88.8645,65681.0
2023-01-31 14:00:00,89.02,89.03,88.9,88.99,56029.0,88.8645,88.8745,88.7447,88.8345,56029.0
2023-01-31 14:10:00,88.98,89.08,88.85,88.88,88248.0,88.8245,88.9244,88.6948,88.7247,88248.0
2023-01-31 14:20:00,88.88,89.11,88.88,88.99,55733.0,88.7247,88.9543,88.7247,88.8345,55733.0
2023-01-31 14:30:00,88.99,89.1,88.98,88.98,72443.0,88.8345,88.9443,88.8245,88.8245,72443.0
2023-01-31 14:40:00,88.98,89.06,88.82,88.83,75176.0,88.8245,88.9044,88.6648,88.6748,75176.0
2023-01-31 14:50:00,88.82,88.97,88.79,88.88,64866.0,88.6648,88.8146,88.6349,88.7247,64866.0
2023-01-31 15:00:00,88.89,88.93,88.78,88.78,176176.0,88.7347,88.7746,88.6249,88.6249,176176.0
2023-01-31 15:10:00,88.78,88.8,88.56,88.67,149896.0,88.6249,88.6449,88.4053,88.5151,149896.0
2023-01-31 15:20:00,88.67,88.71,88.51,88.64,105042.0,88.5151,88.555,88.3554,88.4851,105042.0
2023-01-31 15:30:00,88.64,88.81,88.62,88.63,176057.0,88.4851,88.6548,88.4652,88.4752,176057.0
2023-01-31 15:40:00,88.63,88.71,88.56,88.6,329345.0,88.4752,88.555,88.4053,88.4452,329345.0
2023-01-31 15:50:00,88.6,89.02,88.6,88.94,708497.0,88.4452,88.8645,88.4452,88.7846,708497.0
2023-02-01 09:30:00,89.0,89.04,88.15,88.57,461468.0,88.8445,88.8844,87.996,88.4153,461468.0
2023-02-01 09:40:00,88.54,88.76,88.32,88.71,130590.0,88.3853,88.6049,88.1657,88.555,130590.0
2023-02-01 09:50:00,88.7,89.14,88.7,89.14,160092.0,88.545,88.9843,88.545,88.9843,160092.0
2023-02-01 10:00:00,89.16,89.18,88.42,88.62,292207.0,89.0042,89.0242,88.2655,88.4652,292207.0
2023-02-01 10:10:00,88.61,88.74,88.31,88.45,154720.0,88.4552,88.585,88.1557,88.2955,154720.0
2023-02-01 10:20:00,88.44,88.57,88.2,88.38,111458.0,88.2855,88.4153,88.0459,88.2256,111458.0
2023-02-01 10:30:00,88.37,88.48,88.17,88.25,80246.0,88.2156,88.3254,88.016,88.0958,80246.0
2023-02-01 10:40:00,88.26,88.38,87.9,87.97,143141.0,88.1058,88.2256,87.7464,87.8163,143141.0
2023-02-01 10:50:00,87.98,88.02,87.78,87.83,95675.0,87.8263,87.8662,87.6266,87.6766,95675.0
2023-02-01 11:00:00,87.83,88.15,87.8,88.14,158205.0,87.6766,87.996,87.6466,87.986,158205.0
2023-02-01 11:10:00,88.16,88.22,88.06,88.22,87425.0,88.006,88.0659,87.9062,88.0659,87425.0
2023-02-01 11:20:00,88.21,88.21,87.99,88.03,73250.0,88.0559,88.0559,87.8363,87.8762,73250.0
2023-02-01 11:30:00,88.03,88.23,87.97,88.17,57617.0,87.8762,88.0759,87.8163,88.016,57617.0
2023-02-01 11:40:00,88.17,88.33,88.16,88.32,124275.0,88.016,88.1757,88.006,88.1657,124275.0
2023-02-01 11:50:00,88.31,88.34,88.07,88.2,59496.0,88.1557,88.1857,87.9161,88.0459,59496.0
2023-02-01 12:00:00,88.21,88.3,88.05,88.05,37002.0,88.0559,88.1457,87.8962,87.8962,37002.0
2023-02-01 12:10:00,88.06,88.17,87.94,87.95,44579.0,87.9062,88.016,87.7864,87.7963,44579.0
2023-02-01 12:20:00,87.94,88.13,87.91,87.94,73432.0,87.7864,87.976,87.7564,87.7864,73432.0
2023-02-01 12:30:00,87.95,88.07,87.85,88.06,135710.0,87.7963,87.9161,87.6965,87.9062,135710.0
2023-02-01 12:40:00,88.06,88.19,88.04,88.1,44651.0,87.9062,88.0359,87.8862,87.9461,44651.0
2023-02-01 12:50:00,88.09,88.2,88.03,88.07,51341.0,87.9361,88.0459,87.8762,87.9161,51341.0
2023-02-01 13:00:00,88.08,88.27,88.02,88.14,114338.0,87.9261,88.1158,87.8662,87.986,114338.0
2023-02-01 13:10:00,88.14,88.18,88.06,88.13,108962.0,87.986,88.0259,87.9062,87.976,108962.0
2023-02-01 13:20:00,88.12,88.3,88.11,88.24,80319.0,87.966,88.1457,87.9561,88.0858,80319.0
2023-02-01 13:30:00,88.24,88.27,88.12,88.27,91389.0,88.0858,88.1158,87.966,88.1158,91389.0
2023-02-01 13:40:00,88.26,88.28,88.08,88.11,33089.0,88.1058,88.1258,87.9261,87.9561,33089.0
2023-02-01 13:50:00,88.1,88.17,87.88,88.05,113998.0,87.9461,88.016,87.7265,87.8962,113998.0
2023-02-01 14:00:00,88.03,88.34,87.63,88.27,221901.0,87.8762,88.1857,87.4769,88.1158,221901.0
2023-02-01 14:10:00,88.26,88.59,88.24,88.39,158915.0,88.1058,88.4352,88.0858,88.2356,158915.0
2023-02-01 14:20:00,88.4,88.53,88.24,88.24,52879.0,88.2456,88.3753,88.0858,88.0858,52879.0
2023-02-01 14:30:00,88.27,88.81,87.62,88.79,380584.0,88.1158,88.6548,87.4669,88.6349,380584.0
2023-02-01 14:40:00,88.82,89.73,88.8,89.58,641018.0,88.6648,89.5732,88.6449,89.4235,641018.0
2023-02-01 14:50:00,89.6,89.88,89.27,89.35,290283.0,89.4435,89.723,89.114,89.1939,290283.0
2023-02-01 15:00:00,89.36,90.17,89.35,90.05,349081.0,89.2039,90.0125,89.1939,89.8927,349081.0
2023-02-01 15:10:00,90.04,90.08,89.37,89.82,253346.0,89.8827,89.9226,89.2139,89.6631,253346.0
2023-02-01 15:20:00,89.82,89.98,89.69,89.96,204679.0,89.6631,89.8228,89.5333,89.8028,204679.0
2023-02-01 15:30:00,89.97,90.59,89.91,90.48,404546.0,89.8128,90.4317,89.7529,90.3219,404546.0
2023-02-01 15:40:00,90.48,90.67,89.96,89.97,679912.0,90.3219,90.5116,89.8028,89.8128,679912.0
2023-02-01 15:50:00,89.96,89.96,89.3,89.74,1205055.0,89.8028,89.8028,89.144,89.5832,1205055.0
2023-02-02 09:30:00,90.53,91.13,90.29,90.76,777244.0,90.3718,90.9708,90.1323,90.6014,777244.0
2023-02-02 09:40:00,90.75,91.36,90.65,91.2,301275.0,90.5915,91.2004,90.4916,91.0407,301275.0
2023-02-02 09:50:00,91.19,91.43,90.68,90.69,344182.0,91.0307,91.2703,90.5216,90.5316,344182.0
2023-02-02 10:00:00,90.69,90.78,90.32,90.44,222281.0,90.5316,90.6214,90.1622,90.282,222281.0
2023-02-02 10:10:00,90.42,90.53,90.12,90.49,356861.0,90.262,90.3718,89.9626,90.3319,356861.0
2023-02-02 10:20:00,90.47,90.62,89.96,90.48,293189.0,90.3119,90.4617,89.8028,90.3219,293189.0
2023-02-02 10:30:00,90.51,91.15,90.46,90.7,528333.0,90.3519,90.9908,90.302,90.5415,528333.0
2023-02-02 10:40:00,90.73,91.21,90.66,91.19,327708.0,90.5715,91.0506,90.5016,91.0307,327708.0
2023-02-02 10:50:00,91.21,91.42,91.14,91.18,229248.0,91.0506,91.2603,90.9808,91.0207,229248.0
2023-02-02 11:00:00,91.18,91.4,91.06,91.34,203880.0,91.0207,91.2403,90.9009,91.1804,203880.0
2023-02-02 11:10:00,91.34,91.47,91.09,91.28,270064.0,91.1804,91.3102,90.9309,91.1205,270064.0
2023-02-02 11:20:00,91.29,91.66,91.24,91.59,248250.0,91.1305,91.4999,91.0806,91.43,248250.0
2023-02-02 11:30:00,91.59,91.93,91.51,91.7,368544.0,91.43,91.7694,91.3501,91.5398,368544.0
2023-02-02 11:40:00,91.71,91.83,91.58,91.82,168042.0,91.5498,91.6696,91.42,91.6596,168042.0
2023-02-02 11:50:00,91.82,92.09,91.8,91.91,394059.0,91.6596,91.9291,91.6396,91.7494,394059.0
2023-02-02 12:00:00,91.9,91.99,91.57,91.61,146825.0,91.7394,91.8293,91.41,91.4499,146825.0
2023-02-02 12:10:00,91.61,91.82,91.56,91.63,155928.0,91.4499,91.6596,91.4,91.4699,155928.0
2023-02-02 12:20:00,91.65,91.82,91.57,91.69,101788.0,91.4899,91.6596,91.41,91.5298,101788.0
2023-02-02 12:30:00,91.7,92.11,91.64,92.07,167664.0,91.5398,91.9491,91.4799,91.9091,167664.0
2023-02-02 12:40:00,92.06,92.1,91.87,91.95,186968.0,91.8992,91.9391,91.7095,91.7894,186968.0
2023-02-02 12:50:00,91.96,92.27,91.91,92.2,218443.0,91.7993,92.1088,91.7494,92.0389,218443.0
2023-02-02 13:00:00,92.21,92.37,92.12,92.33,237084.0,92.0489,92.2086,91.9591,92.1687,237084.0
2023-02-02 13:10:00,92.34,92.5,92.25,92.33,163883.0,92.1787,92.3384,92.0888,92.1687,163883.0
2023-02-02 13:20:00,92.34,92.39,92.21,92.32,132606.0,92.1787,92.2286,92.0489,92.1587,132606.0
2023-02-02 13:30:00,92.33,92.51,92.25,92.26,150302.0,92.1687,92.3484,92.0888,92.0988,150302.0
2023-02-02 13:40:00,92.26,92.39,92.13,92.26,141382.0,92.0988,92.2286,91.969,92.0988,141382.0
2023-02-02 13:50:00,92.25,92.44,92.14,92.42,165506.0,92.0888,92.2785,91.979,92.2585,165506.0
2023-02-02 14:00:00,92.41,92.6,92.29,92.3,188309.0,92.2486,92.4382,92.1288,92.1387,188309.0
2023-02-02 14:10:00,92.29,92.31,91.7,91.81,281319.0,92.1288,92.1487,91.5398,91.6496,281319.0
2023-02-02 14:20:00,91.81,91.84,91.36,91.39,404311.0,91.6496,91.6795,91.2004,91.2303,404311.0
2023-02-02 14:30:00,91.38,91.44,90.98,91.09,297080.0,91.2203,91.2802,90.821,90.9309,297080.0
2023-02-02 14:40:00,91.08,91.09,90.8,91.05,233489.0,90.9209,90.9309,90.6414,90.8909,233489.0
2023-02-02 14:50:00,91.05,91.24,90.64,90.73,238488.0,90.8909,91.0806,90.4816,90.5715,238488.0
2023-02-02 15:00:00,90.74,91.05,90.7,90.86,199764.0,90.5815,90.8909,90.5415,90.7013,199764.0
2023-02-02 15:10:00,90.9,91.18,90.87,91.18,133494.0,90.7412,91.0207,90.7112,91.0207,133494.0
2023-02-02 15:20:00,91.18,91.43,91.13,91.27,170263.0,91.0207,91.2703,90.9708,91.1105,170263.0
2023-02-02 15:30:00,91.27,91.57,91.27,91.44,189265.0,91.1105,91.41,91.1105,91.2802,189265.0
2023-02-02 15:40:00,91.44,91.56,91.21,91.44,349913.0,91.2802,91.4,91.0506,91.2802,349913.0
2023-02-02 15:50:00,91.44,92.03,91.44,91.98,842511.0,91.2802,91.8692,91.2802,91.8193,842511.0
2023-02-03 09:30:00,90.68,91.92,90.28,91.83,400232.0,90.5216,91.7594,90.1223,91.6696,400232.0
2023-02-03 09:40:00,91.84,91.84,91.22,91.56,233704.0,91.6795,91.6795,91.0606,91.4,233704.0
2023-02-03 09:50:00,91.55,91.65,91.34,91.34,181930.0,91.3901,91.4899,91.1804,91.1804,181930.0
2023-02-03 10:00:00,91.33,91.33,90.85,91.15,200827.0,91.1704,91.1704,90.6913,90.9908,200827.0
2023-02-03 10:10:00,91.12,91.62,91.05,91.31,197787.0,90.9608,91.4599,90.8909,91.1505,197787.0
2023-02-03 10:20:00,91.32,91.56,91.23,91.25,132225.0,91.1605,91.4,91.0706,91.0906,132225.0
2023-02-03 10:30:00,91.26,91.78,91.15,91.68,89214.0,91.1006,91.6197,90.9908,91.5198,89214.0
2023-02-03 10:40:00,91.71,91.89,91.36,91.78,72485.0,91.5498,91.7295,91.2004,91.6197,72485.0
2023-02-03 10:50:00,91.78,91.8,91.32,91.52,97838.0,91.6197,91.6396,91.1605,91.3601,97838.0
2023-02-03 11:00:00,91.52,91.63,91.41,91.51,54437.0,91.3601,91.4699,91.2503,91.3501,54437.0
2023-02-03 11:10:00,91.55,91.92,91.54,91.76,127331.0,91.3901,91.7594,91.3801,91.5997,127331.0
2023-02-03 11:20:00,91.77,91.87,91.55,91.6,53414.0,91.6097,91.7095,91.3901,91.44,53414.0
2023-02-03 11:30:00,91.61,91.85,91.54,91.64,74067.0,91.4499,91.6895,91.3801,91.4799,74067.0
2023-02-03 11:40:00,91.63,91.87,91.39,91.39,83706.0,91.4699,91.7095,91.2303,91.2303,83706.0
2023-02-03 11:50:00,91.39,91.7,91.34,91.41,72121.0,91.2303,91.5398,91.1804,91.2503,72121.0
2023-02-03 12:00:00,91.38,91.73,91.32,91.61,81185.0,91.2203,91.5697,91.1605,91.4499,81185.0
2023-02-03 12:10:00,91.61,91.75,91.61,91.66,64735.0,91.4499,91.5897,91.4499,91.4999,64735.0
2023-02-03 12:20:00,91.62,91.92,91.59,91.88,51481.0,91.4599,91.7594,91.43,91.7195,51481.0
2023-02-03 12:30:00,91.89,91.98,91.84,91.87,75716.0,91.7295,91.8193,91.6795,91.7095,75716.0
2023-02-03 12:40:00,91.86,91.97,91.76,91.79,49317.0,91.6995,91.8093,91.5997,91.6296,49317.0
2023-02-03 12:50:00,91.79,91.91,91.47,91.49,58250.0,91.6296,91.7494,91.3102,91.3302,58250.0
2023-02-03 13:00:00,91.49,91.52,91.19,91.23,57600.0,91.3302,91.3601,91.0307,91.0706,57600.0
2023-02-03 13:10:00,91.22,91.28,91.1,91.22,141645.0,91.0606,91.1205,90.9408,91.0606,141645.0
2023-02-03 13:20:00,91.22,91.35,91.09,91.12,212095.0,91.0606,91.1904,90.9309,90.9608,212095.0
2023-02-03 13:30:00,91.11,91.33,90.99,91.2,206171.0,90.9508,91.1704,90.831,91.0407,206171.0
2023-02-03 13:40:00,91.17,91.22,90.8,91.09,165034.0,91.0107,91.0606,90.6414,90.9309,165034.0
2023-02-03 13:50:00,91.11,91.25,90.89,90.92,144287.0,90.9508,91.0906,90.7312,90.7612,144287.0
2023-02-03 14:00:00,90.92,90.96,90.69,90.86,173011.0,90.7612,90.8011,90.5316,90.7013,173011.0
2023-02-03 14:10:00,90.87,90.88,90.65,90.75,93736.0,90.7112,90.7212,90.4916,90.5915,93736.0
2023-02-03 14:20:00,90.76,90.85,90.63,90.76,75902.0,90.6014,90.6913,90.4717,90.6014,75902.0
2023-02-03 14:30:00,90.75,90.83,90.54,90.79,112208.0,90.5915,90.6713,90.3818,90.6314,112208.0
2023-02-03 14:40:00,90.78,90.81,90.62,90.67,117103.0,90.6214,90.6513,90.4617,90.5116,117103.0
2023-02-03 14:50:00,90.66,90.66,90.28,90.33,81160.0,90.5016,90.5016,90.1223,90.1722,81160.0
2023-02-03 15:00:00,90.33,90.33,89.94,90.29,240349.0,90.1722,90.1722,89.7829,90.1323,240349.0
2023-02-03 15:10:00,90.3,90.67,90.22,90.6,126189.0,90.1422,90.5116,90.0624,90.4417,126189.0
2023-02-03 15:20:00,90.6,90.74,90.49,90.52,91698.0,90.4417,90.5815,90.3319,90.3619,91698.0
2023-02-03 15:30:00,90.51,90.68,90.38,90.42,151145.0,90.3519,90.5216,90.2221,90.262,151145.0
2023-02-03 15:40:00,90.42,90.59,90.28,90.38,210861.0,90.262,90.4317,90.1223,90.2221,210861.0
2023-02-03 15:50:00,90.41,90.59,90.21,90.37,713653.0,90.252,90.4317,90.0524,90.2121,713653.0
2023-02-06 09:30:00,89.79,90.35,89.03,89.77,783906.0,89.6331,90.1921,88.8745,89.6132,783906.0
2023-02-06 09:40:00,89.79,90.35,89.75,90.28,194675.0,89.6331,90.1921,89.5932,90.1223,194675.0
2023-02-06 09:50:00,90.26,90.47,90.06,90.29,130154.0,90.1023,90.3119,89.9027,90.1323,130154.0
2023-02-06 10:00:00,90.23,90.75,90.18,90.61,114994.0,90.0724,90.5915,90.0224,90.4517,114994.0
2023-02-06 10:10:00,90.56,90.56,90.03,90.14,68593.0,90.4018,90.4018,89.8727,89.9825,68593.0
2023-02-06 10:20:00,90.12,90.35,89.97,90.05,96849.0,89.9626,90.1921,89.8128,89.8927,96849.0
2023-02-06 10:30:00,90.03,90.26,89.84,90.21,125653.0,89.8727,90.1023,89.683,90.0524,125653.0
2023-02-06 10:40:00,90.22,90.28,89.87,90.02,491939.0,90.0624,90.1223,89.713,89.8627,491939.0
2023-02-06 10:50:00,90.03,90.65,89.97,90.57,268345.0,89.8727,90.4916,89.8128,90.4118,268345.0
2023-02-06 11:00:00,90.56,90.73,90.34,90.41,107628.0,90.4018,90.5715,90.1822,90.252,107628.0
2023-02-06 11:10:00,90.42,90.78,90.36,90.66,89908.0,90.262,90.6214,90.2021,90.5016,89908.0
2023-02-06 11:20:00,90.63,90.74,90.53,90.61,74545.0,90.4717,90.5815,90.3718,90.4517,74545.0
2023-02-06 11:30:00,90.62,90.74,90.59,90.66,63668.0,90.4617,90.5815,90.4317,90.5016,63668.0
2023-02-06 11:40:00,90.66,90.74,90.48,90.51,52696.0,90.5016,90.5815,90.3219,90.3519,52696.0
2023-02-06 11:50:00,90.52,90.74,90.36,90.44,53434.0,90.3619,90.5815,90.2021,90.282,53434.0
2023-02-06 12:00:00,90.46,90.58,90.35,90.55,49009.0,90.302,90.4217,90.1921,90.3918,49009.0
2023-02-06 12:10:00,90.56,90.59,90.3,90.36,50397.0,90.4018,90.4317,90.1422,90.2021,50397.0
2023-02-06 12:20:00,90.35,90.39,90.19,90.22,223510.0,90.1921,90.2321,90.0324,90.0624,223510.0
2023-02-06 12:30:00,90.24,90.41,90.23,90.26,36075.0,90.0823,90.252,90.0724,90.1023,36075.0
2023-02-06 12:40:00,90.26,90.46,90.15,90.28,69255.0,90.1023,90.302,89.9925,90.1223,69255.0
2023-02-06 12:50:00,90.27,90.3,90.16,90.2,86870.0,90.1123,90.1422,90.0025,90.0424,86870.0
2023-02-06 13:00:00,90.21,90.21,89.93,90.1,112558.0,90.0524,90.0524,89.7729,89.9426,112558.0
2023-02-06 13:10:00,90.09,90.32,89.96,90.31,51604.0,89.9326,90.1622,89.8028,90.1522,51604.0
2023-02-06 13:20:00,90.33,90.33,90.04,90.09,37202.0,90.1722,90.1722,89.8827,89.9326,37202.0
2023-02-06 13:30:00,90.08,90.23,90.03,90.18,29194.0,89.9226,90.0724,89.8727,90.0224,29194.0
2023-02-06 13:40:00,90.19,90.2,90.06,90.15,42250.0,90.0324,90.0424,89.9027,89.9925,42250.0
2023-02-06 13:50:00,90.15,90.33,90.13,90.23,40008.0,89.9925,90.1722,89.9725,90.0724,40008.0
2023-02-06 14:00:00,90.21,90.37,90.21,90.27,43447.0,90.0524,90.2121,90.0524,90.1123,43447.0
2023-02-06 14:10:00,90.28,90.4,90.19,90.29,67845.0,90.1223,90.2421,90.0324,90.1323,67845.0
2023-02-06 14:20:00,90.28,90.35,90.02,90.08,53015.0,90.1223,90.1921,89.8627,89.9226,53015.0
2023-02-06 14:30:00,90.08,90.17,89.91,89.94,77410.0,89.9226,90.0125,89.7529,89.7829,77410.0
2023-02-06 14:40:00,89.93,90.06,89.85,89.97,77184.0,89.7729,89.9027,89.693,89.8128,77184.0
2023-02-06 14:50:00,89.97,90.06,89.83,90.04,75061.0,89.8128,89.9027,89.6731,89.8827,75061.0
2023-02-06 15:00:00,90.05,90.06,89.72,89.72,105375.0,89.8927,89.9027,89.5633,89.5633,105375.0
2023-02-06 15:10:00,89.72,89.73,89.41,89.56,185469.0,89.5633,89.5732,89.2538,89.4035,185469.0
2023-02-06 15:20:00,89.56,89.57,89.32,89.47,125331.0,89.4035,89.4135,89.1639,89.3137,125331.0
2023-02-06 15:30:00,89.47,89.64,89.36,89.47,120919.0,89.3137,89.4834,89.2039,89.3137,120919.0
2023-02-06 15:40:00,89.46,89.58,89.29,89.53,398915.0,89.3037,89.4235,89.134,89.3736,398915.0
2023-02-06 15:50:00,89.54,89.82,89.52,89.71,414399.0,89.3836,89.6631,89.3636,89.5533,414399.0
2023-02-07 09:30:00,89.62,89.99,88.88,89.68,457941.0,89.4634,89.8328,88.7247,89.5233,457941.0
2023-02-07 09:40:00,89.69,90.0,89.09,89.28,177699.0,89.5333,89.8428,88.9344,89.124,177699.0
2023-02-07 09:50:00,89.29,89.62,89.02,89.16,207846.0,89.134,89.4634,88.8645,89.0042,207846.0
2023-02-07 10:00:00,89.15,89.24,88.98,88.98,110033.0,88.9942,89.0841,88.8245,88.8245,110033.0
2023-02-07 10:10:00,88.97,89.2,88.79,89.19,128327.0,88.8146,89.0442,88.6349,89.0342,128327.0
2023-02-07 10:20:00,89.22,89.26,88.84,88.89,116236.0,89.0641,89.1041,88.6848,88.7347,116236.0
2023-02-07 10:30:00,88.85,89.07,88.81,88.98,240335.0,88.6948,88.9144,88.6548,88.8245,240335.0
2023-02-07 10:40:00,88.98,89.22,88.93,89.0,61600.0,88.8245,89.0641,88.7746,88.8445,61600.0
2023-02-07 10:50:00,89.04,89.26,89.02,89.12,160830.0,88.8844,89.1041,88.8645,88.9643,160830.0
2023-02-07 11:00:00,89.13,89.3,89.05,89.2,82485.0,88.9743,89.144,88.8944,89.0442,82485.0
2023-02-07 11:10:00,89.19,89.24,88.97,88.99,43157.0,89.0342,89.0841,88.8146,88.8345,43157.0
2023-02-07 11:20:00,88.96,88.99,88.85,88.88,80750.0,88.8046,88.8345,88.6948,88.7247,80750.0
2023-02-07 11:30:00,88.87,89.13,88.85,89.05,102426.0,88.7147,88.9743,88.6948,88.8944,102426.0
2023-02-07 11:40:00,89.04,89.2,89.03,89.13,178514.0,88.8844,89.0442,88.8745,88.9743,178514.0
2023-02-07 11:50:00,89.13,89.28,89.04,89.06,133073.0,88.9743,89.124,88.8844,88.9044,133073.0
2023-02-07 12:00:00,89.05,89.11,88.87,88.93,86473.0,88.8944,88.9543,88.7147,88.7746,86473.0
2023-02-07 12:10:00,88.95,89.13,88.87,88.91,53842.0,88.7946,88.9743,88.7147,88.7547,53842.0
2023-02-07 12:20:00,88.9,88.92,88.47,88.57,124828.0,88.7447,88.7646,88.3154,88.4153,124828.0
2023-02-07 12:30:00,88.56,88.6,88.42,88.57,97643.0,88.4053,88.4452,88.2655,88.4153,97643.0
2023-02-07 12:40:00,88.58,89.56,88.54,89.56,381444.0,88.4252,89.4035,88.3853,89.4035,381444.0
2023-02-07 12:50:00,89.57,89.82,89.39,89.63,233101.0,89.4135,89.6631,89.2338,89.4734,233101.0
2023-02-07 13:00:00,89.67,89.75,89.28,89.44,165667.0,89.5133,89.5932,89.124,89.2837,165667.0
2023-02-07 13:10:00,89.48,89.56,89.0,89.31,163301.0,89.3237,89.4035,88.8445,89.154,163301.0
2023-02-07 13:20:00,89.31,89.37,88.64,88.64,112272.0,89.154,89.2139,88.4851,88.4851,112272.0
2023-02-07 13:30:00,88.63,88.63,88.16,88.44,224003.0,88.4752,88.4752,88.006,88.2855,224003.0
2023-02-07 13:40:00,88.49,88.7,88.22,88.29,245836.0,88.3354,88.545,88.0659,88.1357,245836.0
2023-02-07 13:50:00,88.27,88.56,88.18,88.48,109457.0,88.1158,88.4053,88.0259,88.3254,109457.0
2023-02-07 14:00:00,88.47,89.19,88.46,89.04,205316.0,88.3154,89.0342,88.3055,88.8844,205316.0
2023-02-07 14:10:00,89.06,89.31,88.99,89.07,80789.0,88.9044,89.154,88.8345,88.9144,80789.0
2023-02-07 14:20:00,89.07,89.22,88.85,89.04,113592.0,88.9144,89.0641,88.6948,88.8844,113592.0
2023-02-07 14:30:00,89.04,89.42,89.04,89.29,174952.0,88.8844,89.2638,88.8844,89.134,174952.0
2023-02-07 14:40:00,89.3,89.39,89.18,89.27,58172.0,89.144,89.2338,89.0242,89.114,58172.0
2023-02-07 14:50:00,89.26,89.47,89.11,89.46,74502.0,89.1041,89.3137,88.9543,89.3037,74502.0
2023-02-07 15:00:00,89.45,89.74,89.14,89.24,116293.0,89.2937,89.5832,88.9843,89.0841,116293.0
2023-02-07 15:10:00,89.22,89.53,89.22,89.51,62078.0,89.0641,89.3736,89.0641,89.3536,62078.0
2023-02-07 15:20:00,89.53,89.84,89.52,89.81,110545.0,89.3736,89.683,89.3636,89.6531,110545.0
2023-02-07 15:30:00,89.81,89.91,89.71,89.86,136214.0,89.6531,89.7529,89.5533,89.703,136214.0
2023-02-07 15:40:00,89.85,90.14,89.82,90.11,193974.0,89.693,89.9825,89.6631,89.9526,193974.0
2023-02-07 15:50:00,90.12,90.49,90.12,90.33,540129.0,89.9626,90.3319,89.9626,90.1722,540129.0
2023-02-08 09:30:00,90.12,90.17,89.39,89.76,287037.0,89.9626,90.0125,89.2338,89.6032,287037.0
2023-02-08 09:40:00,89.74,89.9,89.35,89.73,217831.0,89.5832,89.7429,89.1939,89.5732,217831.0
2023-02-08 09:50:00,89.72,89.76,89.31,89.71,173375.0,89.5633,89.6032,89.154,89.5533,173375.0
2023-02-08 10:00:00,89.71,89.72,89.47,89.55,137048.0,89.5533,89.5633,89.3137,89.3935,137048.0
2023-02-08 10:10:00,89.53,90.06,89.5,90.04,117489.0,89.3736,89.9027,89.3436,89.8827,117489.0
2023-02-08 10:20:00,90.02,90.04,89.35,89.39,86535.0,89.8627,89.8827,89.1939,89.2338,86535.0
2023-02-08 10:30:00,89.35,89.35,88.8,89.14,366406.0,89.1939,89.1939,88.6449,88.9843,366406.0
2023-02-08 10:40:00,89.12,89.24,89.01,89.19,125598.0,88.9643,89.0841,88.8545,89.0342,125598.0
2023-02-08 10:50:00,89.19,89.22,88.9,88.97,147460.0,89.0342,89.0641,88.7447,88.8146,147460.0
2023-02-08 11:00:00,88.94,88.97,88.68,88.75,135529.0,88.7846,88.8146,88.5251,88.5949,135529.0
2023-02-08 11:10:00,88.75,88.87,88.57,88.79,111242.0,88.5949,88.7147,88.4153,88.6349,111242.0
2023-02-08 11:20:00,88.78,88.78,88.24,88.4,205600.0,88.6249,88.6249,88.0858,88.2456,205600.0
2023-02-08 11:30:00,88.39,88.48,88.22,88.41,202852.0,88.2356,88.3254,88.0659,88.2555,202852.0
2023-02-08 11:40:00,88.4,88.41,88.28,88.35,244137.0,88.2456,88.2555,88.1258,88.1956,244137.0
2023-02-08 11:50:00,88.35,88.52,88.21,88.51,178779.0,88.1956,88.3653,88.0559,88.3554,178779.0
2023-02-08 12:00:00,88.49,88.55,88.37,88.48,160265.0,88.3354,88.3953,88.2156,88.3254,160265.0
2023-02-08 12:10:00,88.49,88.64,88.4,88.58,106071.0,88.3354,88.4851,88.2456,88.4252,106071.0
2023-02-08 12:20:00,88.58,88.64,88.5,88.61,123598.0,88.4252,88.4851,88.3454,88.4552,123598.0
2023-02-08 12:30:00,88.62,88.72,88.29,88.3,81319.0,88.4652,88.565,88.1357,88.1457,81319.0
2023-02-08 12:40:00,88.31,88.31,88.06,88.11,180383.0,88.1557,88.1557,87.9062,87.9561,180383.0
2023-02-08 12:50:00,88.11,88.3,88.06,88.28,148826.0,87.9561,88.1457,87.9062,88.1258,148826.0
2023-02-08 13:00:00,88.29,88.54,88.28,88.5,237811.0,88.1357,88.3853,88.1258,88.3454,237811.0
2023-02-08 13:10:00,88.49,88.55,88.4,88.55,119039.0,88.3354,88.3953,88.2456,88.3953,119039.0
2023-02-08 13:20:00,88.55,88.67,88.38,88.38,100286.0,88.3953,88.5151,88.2256,88.2256,100286.0
2023-02-08 13:30:00,88.38,88.38,87.99,88.06,174455.0,88.2256,88.2256,87.8363,87.9062,174455.0
2023-02-08 13:40:00,88.06,88.11,87.96,88.0,167796.0,87.9062,87.9561,87.8063,87.8463,167796.0
2023-02-08 13:50:00,88.01,88.07,87.9,87.99,158919.0,87.8562,87.9161,87.7464,87.8363,158919.0
2023-02-08 14:00:00,88.0,88.14,87.9,88.08,186605.0,87.8463,87.986,87.7464,87.9261,186605.0
2023-02-08 14:10:00,88.08,88.14,87.99,88.11,306049.0,87.9261,87.986,87.8363,87.9561,306049.0
2023-02-08 14:20:00,88.12,88.14,87.93,87.95,116802.0,87.966,87.986,87.7764,87.7963,116802.0
2023-02-08 14:30:00,87.93,88.05,87.92,88.0,108782.0,87.7764,87.8962,87.7664,87.8463,108782.0
2023-02-08 14:40:00,88.0,88.02,87.62,87.63,228657.0,87.8463,87.8662,87.4669,87.4769,228657.0
2023-02-08 14:50:00,87.63,87.75,87.55,87.7,167790.0,87.4769,87.5967,87.397,87.5468,167790.0
2023-02-08 15:00:00,87.7,87.71,87.2,87.25,209786.0,87.5468,87.5568,87.0477,87.0976,209786.0
2023-02-08 15:10:00,87.25,87.34,87.09,87.2,294219.0,87.0976,87.1874,86.9378,87.0477,294219.0
2023-02-08 15:20:00,87.2,87.44,87.19,87.34,337918.0,87.0477,87.2872,87.0377,87.1874,337918.0
2023-02-08 15:30:00,87.34,87.43,87.25,87.38,288661.0,87.1874,87.2773,87.0976,87.2273,288661.0
2023-02-08 15:40:00,87.38,87.56,87.24,87.3,310409.0,87.2273,87.407,87.0876,87.1475,310409.0
2023-02-08 15:50:00,87.29,87.56,87.17,87.19,710581.0,87.1375,87.407,87.0177,87.0377,710581.0
2023-02-09 09:30:00,87.86,88.24,87.22,88.07,417609.0,87.7065,88.0858,87.0676,87.9161,417609.0
2023-02-09 09:40:00,88.08,88.35,87.76,88.35,403936.0,87.9261,88.1956,87.6067,88.1956,403936.0
2023-02-09 09:50:00,88.34,88.41,87.65,87.77,300249.0,88.1857,88.2555,87.4969,87.6167,300249.0
2023-02-09 10:00:00,87.78,88.02,87.71,87.9,158728.0,87.6266,87.8662,87.5568,87.7464,158728.0
2023-02-09 10:10:00,87.9,88.15,87.87,88.06,210658.0,87.7464,87.996,87.7165,87.9062,210658.0
2023-02-09 10:20:00,88.07,88.2,87.53,87.68,189456.0,87.9161,88.0459,87.3771,87.5268,189456.0
2023-02-09 10:30:00,87.68,87.83,87.64,87.75,133304.0,87.5268,87.6766,87.4869,87.5967,133304.0
2023-02-09 10:40:00,87.75,88.02,87.69,87.99,141325.0,87.5967,87.8662,87.5368,87.8363,141325.0
2023-02-09 10:50:00,87.99,88.14,87.86,87.93,166930.0,87.8363,87.986,87.7065,87.7764,166930.0
2023-02-09 11:00:00,87.9,87.95,87.53,87.79,224683.0,87.7464,87.7963,87.3771,87.6366,224683.0
2023-02-09 11:10:00,87.8,87.86,87.48,87.57,159413.0,87.6466,87.7065,87.3272,87.417,159413.0
2023-02-09 11:20:00,87.57,87.62,87.37,87.58,209252.0,87.417,87.4669,87.2174,87.427,209252.0
2023-02-09 11:30:00,87.57,87.58,87.27,87.47,143332.0,87.417,87.427,87.1175,87.3172,143332.0
2023-02-09 11:40:00,87.45,87.57,87.3,87.39,139512.0,87.2972,87.417,87.1475,87.2373,139512.0
2023-02-09 11:50:00,87.39,87.57,87.37,87.55,140832.0,87.2373,87.417,87.2174,87.397,140832.0
2023-02-09 12:00:00,87.56,87.71,87.51,87.6,128851.0,87.407,87.5568,87.3571,87.447,128851.0
2023-02-09 12:10:00,87.62,87.63,87.27,87.38,113087.0,87.4669,87.4769,87.1175,87.2273,113087.0
2023-02-09 12:20:00,87.38,87.55,87.32,87.34,88614.0,87.2273,87.397,87.1674,87.1874,88614.0
2023-02-09 12:30:00,87.33,87.41,86.92,86.98,189205.0,87.1774,87.2573,86.7681,86.828,189205.0
2023-02-09 12:40:00,86.96,87.11,86.93,86.98,228186.0,86.8081,86.9578,86.7781,86.828,228186.0
2023-02-09 12:50:00,86.98,87.24,86.98,87.21,125036.0,86.828,87.0876,86.828,87.0576,125036.0
2023-02-09 13:00:00,87.19,87.19,86.85,86.9,128282.0,87.0377,87.0377,86.6983,86.7482,128282.0
2023-02-09 13:10:00,86.9,86.97,86.71,86.85,92748.0,86.7482,86.8181,86.5585,86.6983,92748.0
2023-02-09 13:20:00,86.85,87.1,86.84,86.86,117303.0,86.6983,86.9478,86.6883,86.7082,117303.0
2023-02-09 13:30:00,86.86,87.05,86.79,86.94,81030.0,86.7082,86.8979,86.6384,86.7881,81030.0
2023-02-09 13:40:00,86.94,86.96,86.75,86.81,78899.0,86.7881,86.8081,86.5984,86.6583,78899.0
2023-02-09 13:50:00,86.82,86.87,86.67,86.71,73616.0,86.6683,86.7182,86.5186,86.5585,73616.0
2023-02-09 14:00:00,86.7,86.89,86.64,86.79,88006.0,86.5485,86.7382,86.4886,86.6384,88006.0
2023-02-09 14:10:00,86.8,86.8,86.44,86.51,125485.0,86.6484,86.6484,86.289,86.3589,125485.0
2023-02-09 14:20:00,86.5,86.54,86.34,86.38,107182.0,86.3489,86.3888,86.1892,86.2291,107182.0
2023-02-09 14:30:00,86.39,86.58,86.31,86.38,142973.0,86.2391,86.4287,86.1592,86.2291,142973.0
2023-02-09 14:40:00,86.4,86.67,86.4,86.53,107759.0,86.2491,86.5186,86.2491,86.3788,107759.0
2023-02-09 14:50:00,86.53,86.57,86.33,86.4,92423.0,86.3788,86.4188,86.1792,86.2491,92423.0
2023-02-09 15:00:00,86.41,86.47,86.13,86.45,154604.0,86.259,86.3189,85.9795,86.299,154604.0
2023-02-09 15:10:00,86.45,86.51,86.28,86.36,135065.0,86.299,86.3589,86.1293,86.2091,135065.0
2023-02-09 15:20:00,86.36,86.44,86.09,86.21,148899.0,86.2091,86.289,85.9396,86.0594,148899.0
2023-02-09 15:30:00,86.2,86.25,85.77,86.05,280003.0,86.0494,86.0993,85.6202,85.8997,280003.0
2023-02-09 15:40:00,86.05,86.23,86.01,86.18,315413.0,85.8997,86.0793,85.8597,86.0294,315413.0
2023-02-09 15:50:00,86.19,86.46,86.03,86.12,671926.0,86.0394,86.3089,85.8797,85.9695,671926.0
2023-02-10 09:30:00,85.63,85.95,84.64,85.57,606051.0,85.4804,85.7998,84.4921,85.4205,606051.0
2023-02-10 09:40:00,85.56,85.69,85.14,85.5,251582.0,85.4105,85.5403,84.9913,85.3506,251582.0
2023-02-10 09:50:00,85.5,85.86,85.4,85.43,139565.0,85.3506,85.71,85.2508,85.2807,139565.0
2023-02-10 10:00:00,85.41,85.77,85.21,85.66,309172.0,85.2608,85.6202,85.0611,85.5103,309172.0
2023-02-10 10:10:00,85.67,86.18,85.66,86.03,367244.0,85.5203,86.0294,85.5103,85.8797,367244.0
2023-02-10 10:20:00,86.03,86.13,85.73,85.73,159886.0,85.8797,85.9795,85.5802,85.5802,159886.0
2023-02-10 10:30:00,85.74,85.98,85.67,85.96,129424.0,85.5902,85.8298,85.5203,85.8098,129424.0
2023-02-10 10:40:00,85.92,85.95,85.43,85.45,250225.0,85.7699,85.7998,85.2807,85.3007,250225.0
2023-02-10 10:50:00,85.45,85.51,85.2,85.36,211951.0,85.3007,85.3606,85.0511,85.2109,211951.0
2023-02-10 11:00:00,85.36,85.73,85.35,85.67,83036.0,85.2109,85.5802,85.2009,85.5203,83036.0
2023-02-10 11:10:00,85.66,86.04,85.62,85.83,136081.0,85.5103,85.8897,85.4704,85.68,136081.0
2023-02-10 11:20:00,85.83,85.83,85.63,85.66,114836.0,85.68,85.68,85.4804,85.5103,114836.0
2023-02-10 11:30:00,85.65,85.71,85.43,85.53,146236.0,85.5004,85.5603,85.2807,85.3806,146236.0
2023-02-10 11:40:00,85.52,85.55,85.38,85.43,89487.0,85.3706,85.4005,85.2308,85.2807,89487.0
2023-02-10 11:50:00,85.42,85.48,85.24,85.27,94008.0,85.2708,85.3307,85.0911,85.121,94008.0
2023-02-10 12:00:00,85.27,85.43,85.12,85.35,89979.0,85.121,85.2807,84.9713,85.2009,89979.0
2023-02-10 12:10:00,85.35,85.43,85.24,85.34,59039.0,85.2009,85.2807,85.0911,85.1909,59039.0
2023-02-10 12:20:00,85.33,85.55,85.32,85.43,35921.0,85.1809,85.4005,85.1709,85.2807,35921.0
2023-02-10 12:30:00,85.42,85.66,85.4,85.51,93544.0,85.2708,85.5103,85.2508,85.3606,93544.0
2023-02-10 12:40:00,85.52,85.65,85.39,85.45,60269.0,85.3706,85.5004,85.2408,85.3007,60269.0
2023-02-10 12:50:00,85.46,85.72,85.4,85.63,56256.0,85.3107,85.5702,85.2508,85.4804,56256.0
2023-02-10 13:00:00,85.64,85.68,85.56,85.56,40701.0,85.4904,85.5303,85.4105,85.4105,40701.0
2023-02-10 13:10:00,85.56,85.8,85.54,85.8,48855.0,85.4105,85.6501,85.3906,85.6501,48855.0
2023-02-10 13:20:00,85.79,85.93,85.66,85.72,84675.0,85.6401,85.7799,85.5103,85.5702,84675.0
2023-02-10 13:30:00,85.72,85.8,85.59,85.7,58928.0,85.5702,85.6501,85.4405,85.5503,58928.0
2023-02-10 13:40:00,85.68,85.72,85.59,85.69,66887.0,85.5303,85.5702,85.4405,85.5403,66887.0
2023-02-10 13:50:00,85.69,85.72,85.51,85.59,98705.0,85.5403,85.5702,85.3606,85.4405,98705.0
2023-02-10 14:00:00,85.6,85.65,85.53,85.59,107932.0,85.4504,85.5004,85.3806,85.4405,107932.0
2023-02-10 14:10:00,85.59,85.86,85.59,85.83,86780.0,85.4405,85.71,85.4405,85.68,86780.0
2023-02-10 14:20:00,85.82,85.88,85.6,85.66,70304.0,85.6701,85.73,85.4504,85.5103,70304.0
2023-02-10 14:30:00,85.67,85.81,85.64,85.73,80769.0,85.5203,85.6601,85.4904,85.5802,80769.0
2023-02-10 14:40:00,85.74,85.76,85.55,85.61,51561.0,85.5902,85.6102,85.4005,85.4604,51561.0
2023-02-10 14:50:00,85.63,85.89,85.61,85.71,62642.0,85.4804,85.7399,85.4604,85.5603,62642.0
2023-02-10 15:00:00,85.71,85.84,85.7,85.78,82734.0,85.5603,85.69,85.5503,85.6301,82734.0
2023-02-10 15:10:00,85.79,85.86,85.75,85.75,176114.0,85.6401,85.71,85.6002,85.6002,176114.0
2023-02-10 15:20:00,85.75,85.75,85.54,85.63,63994.0,85.6002,85.6002,85.3906,85.4804,63994.0
2023-02-10 15:30:00,85.64,85.74,85.52,85.72,111600.0,85.4904,85.5902,85.3706,85.5702,111600.0
2023-02-10 15:40:00,85.72,85.8,85.65,85.73,224082.0,85.5702,85.6501,85.5004,85.5802,224082.0
2023-02-10 15:50:00,85.73,85.74,85.53,85.61,470006.0,85.5802,85.5902,85.3806,85.4604,470006.0
2023-02-13 09:30:00,85.38,85.64,84.23,84.73,493520.0,85.2308,85.4904,84.0828,84.582,493520.0
2023-02-13 09:40:00,84.75,85.03,84.56,84.86,271262.0,84.6019,84.8814,84.4123,84.7117,271262.0
2023-02-13 09:50:00,84.86,85.24,84.74,85.09,299912.0,84.7117,85.0911,84.592,84.9413,299912.0
2023-02-13 10:00:00,85.1,85.14,84.79,84.99,145995.0,84.9513,84.9913,84.6419,84.8415,145995.0
2023-02-13 10:10:00,84.99,85.04,84.79,84.87,247384.0,84.8415,84.8914,84.6419,84.7217,247384.0
2023-02-13 10:20:00,84.87,85.06,84.81,84.84,159580.0,84.7217,84.9114,84.6618,84.6918,159580.0
2023-02-13 10:30:00,84.88,85.24,84.81,85.03,108849.0,84.7317,85.0911,84.6618,84.8814,108849.0
2023-02-13 10:40:00,85.03,85.28,84.9,85.22,126825.0,84.8814,85.131,84.7517,85.0711,126825.0
2023-02-13 10:50:00,85.24,85.49,85.21,85.34,189963.0,85.0911,85.3406,85.0611,85.1909,189963.0
2023-02-13 11:00:00,85.34,85.6,85.34,85.53,165336.0,85.1909,85.4504,85.1909,85.3806,165336.0
2023-02-13 11:10:00,85.54,85.63,85.4,85.62,171568.0,85.3906,85.4804,85.2508,85.4704,171568.0
2023-02-13 11:20:00,85.62,85.7,85.55,85.62,222936.0,85.4704,85.5503,85.4005,85.4704,222936.0
2023-02-13 11:30:00,85.65,85.73,85.48,85.7,163567.0,85.5004,85.5802,85.3307,85.5503,163567.0
2023-02-13 11:40:00,85.72,86.01,85.66,85.98,112206.0,85.5702,85.8597,85.5103,85.8298,112206.0
2023-02-13 11:50:00,85.99,86.07,85.78,85.93,183310.0,85.8398,85.9196,85.6301,85.7799,183310.0
2023-02-13 12:00:00,85.93,86.19,85.9,86.18,98138.0,85.7799,86.0394,85.7499,86.0294,98138.0
2023-02-13 12:10:00,86.17,86.34,86.17,86.25,84633.0,86.0195,86.1892,86.0195,86.0993,84633.0
2023-02-13 12:20:00,86.26,86.26,85.95,86.12,76309.0,86.1093,86.1093,85.7998,85.9695,76309.0
2023-02-13 12:30:00,86.13,86.14,85.95,85.99,44893.0,85.9795,85.9895,85.7998,85.8398,44893.0
2023-02-13 12:40:00,85.99,86.11,85.99,86.05,47545.0,85.8398,85.9596,85.8398,85.8997,47545.0
2023-02-13 12:50:00,86.04,86.19,85.88,85.93,80981.0,85.8897,86.0394,85.73,85.7799,80981.0
2023-02-13 13:00:00,85.93,86.02,85.84,85.93,47713.0,85.7799,85.8697,85.69,85.7799,47713.0
2023-02-13 13:10:00,85.92,85.92,85.68,85.89,89830.0,85.7699,85.7699,85.5303,85.7399,89830.0
2023-02-13 13:20:00,85.89,86.12,85.78,86.04,148369.0,85.7399,85.9695,85.6301,85.8897,148369.0
2023-02-13 13:30:00,86.07,86.12,85.91,85.93,70994.0,85.9196,85.9695,85.7599,85.7799,70994.0
2023-02-13 13:40:00,85.93,86.04,85.86,85.97,57075.0,85.7799,85.8897,85.71,85.8198,57075.0
2023-02-13 13:50:00,85.99,86.08,85.92,86.02,70863.0,85.8398,85.9296,85.7699,85.8697,70863.0
2023-02-13 14:00:00,86.03,86.08,85.89,85.9,47240.0,85.8797,85.9296,85.7399,85.7499,47240.0
2023-02-13 14:10:00,85.91,85.94,85.59,85.72,61944.0,85.7599,85.7899,85.4405,85.5702,61944.0
2023-02-13 14:20:00,85.73,85.76,85.63,85.64,40401.0,85.5802,85.6102,85.4804,85.4904,40401.0
2023-02-13 14:30:00,85.67,85.7,85.43,85.65,113923.0,85.5203,85.5503,85.2807,85.5004,113923.0
2023-02-13 14:40:00,85.65,85.65,85.26,85.31,103849.0,85.5004,85.5004,85.111,85.161,103849.0
2023-02-13 14:50:00,85.31,85.48,85.29,85.42,83352.0,85.161,85.3307,85.141,85.2708,83352.0
2023-02-13 15:00:00,85.41,85.41,85.03,85.23,124609.0,85.2608,85.2608,84.8814,85.0811,124609.0
2023-02-13 15:10:00,85.21,85.43,85.09,85.42,152653.0,85.0611,85.2807,84.9413,85.2708,152653.0
2023-02-13 15:20:00,85.43,85.55,85.34,85.38,157859.0,85.2807,85.4005,85.1909,85.2308,157859.0
2023-02-13 15:30:00,85.38,85.6,85.35,85.48,110875.0,85.2308,85.4504,85.2009,85.3307,110875.0
2023-02-13 15:40:00,85.48,85.64,85.43,85.59,136984.0,85.3307,85.4904,85.2807,85.4405,136984.0
2023-02-13 15:50:00,85.58,85.58,85.41,85.57,313920.0,85.4305,85.4305,85.2608,85.4205,313920.0
2023-02-14 09:30:00,85.11,85.34,84.54,85.19,760383.0,84.9613,85.1909,84.3923,85.0412,760383.0
2023-02-14 09:40:00,85.13,85.64,84.78,85.48,252717.0,84.9813,85.4904,84.6319,85.3307,252717.0
2023-02-14 09:50:00,85.46,86.2,85.33,85.98,468234.0,85.3107,86.0494,85.1809,85.8298,468234.0
2023-02-14 10:00:00,86.0,86.5,86.0,86.44,348174.0,85.8497,86.3489,85.8497,86.289,348174.0
2023-02-14 10:10:00,86.43,86.79,86.32,86.54,209528.0,86.279,86.6384,86.1692,86.3888,209528.0
2023-02-14 10:20:00,86.55,86.62,86.08,86.12,150657.0,86.3988,86.4687,85.9296,85.9695,150657.0
2023-02-14 10:30:00,86.13,86.24,85.46,85.47,350073.0,85.9795,86.0893,85.3107,85.3207,350073.0
2023-02-14 10:40:00,85.47,85.51,84.9,85.14,250755.0,85.3207,85.3606,84.7517,84.9913,250755.0
2023-02-14 10:50:00,85.14,85.3,84.94,85.23,190748.0,84.9913,85.151,84.7916,85.0811,190748.0
2023-02-14 11:00:00,85.23,85.54,85.15,85.31,116630.0,85.0811,85.3906,85.0012,85.161,116630.0
2023-02-14 11:10:00,85.32,85.45,85.3,85.41,68958.0,85.1709,85.3007,85.151,85.2608,68958.0
2023-02-14 11:20:00,85.4,85.47,84.93,84.93,104520.0,85.2508,85.3207,84.7816,84.7816,104520.0
2023-02-14 11:30:00,84.91,84.91,84.57,84.59,143902.0,84.7617,84.7617,84.4222,84.4422,143902.0
2023-02-14 11:40:00,84.61,84.82,84.51,84.76,116176.0,84.4622,84.6718,84.3624,84.6119,116176.0
2023-02-14 11:50:00,84.76,84.79,84.44,84.73,151926.0,84.6119,84.6419,84.2925,84.582,151926.0
2023-02-14 12:00:00,84.72,84.93,84.65,84.88,120366.0,84.572,84.7816,84.5021,84.7317,120366.0
2023-02-14 12:10:00,84.86,85.07,84.84,84.97,91502.0,84.7117,84.9214,84.6918,84.8215,91502.0
2023-02-14 12:20:00,84.95,85.06,84.77,84.92,116032.0,84.8016,84.9114,84.6219,84.7716,116032.0
2023-02-14 12:30:00,84.92,85.05,84.88,85.01,89318.0,84.7716,84.9014,84.7317,84.8615,89318.0
2023-02-14 12:40:00,85.0,85.14,84.88,85.02,207464.0,84.8515,84.9913,84.7317,84.8715,207464.0
2023-02-14 12:50:00,84.97,85.14,84.87,85.03,61070.0,84.8215,84.9913,84.7217,84.8814,61070.0
2023-02-14 13:00:00,85.03,85.57,85.0,85.47,152715.0,84.8814,85.4205,84.8515,85.3207,152715.0
2023-02-14 13:10:00,85.46,85.66,85.34,85.51,88190.0,85.3107,85.5103,85.1909,85.3606,88190.0
2023-02-14 13:20:00,85.53,85.58,85.36,85.45,82511.0,85.3806,85.4305,85.2109,85.3007,82511.0
2023-02-14 13:30:00,85.46,85.53,85.38,85.39,66794.0,85.3107,85.3806,85.2308,85.2408,66794.0
2023-02-14 13:40:00,85.4,85.44,85.13,85.34,76499.0,85.2508,85.2907,84.9813,85.1909,76499.0
2023-02-14 13:50:00,85.34,85.39,85.19,85.22,71438.0,85.1909,85.2408,85.0412,85.0711,71438.0
2023-02-14 14:00:00,85.23,85.29,84.86,84.96,116430.0,85.0811,85.141,84.7117,84.8116,116430.0
2023-02-14 14:10:00,84.97,85.34,84.97,85.3,69655.0,84.8215,85.1909,84.8215,85.151,69655.0
2023-02-14 14:20:00,85.3,85.37,85.26,85.26,63396.0,85.151,85.2209,85.111,85.111,63396.0
2023-02-14 14:30:00,85.26,85.65,85.26,85.53,180067.0,85.111,85.5004,85.111,85.3806,180067.0
2023-02-14 14:40:00,85.53,85.8,85.52,85.76,161539.0,85.3806,85.6501,85.3706,85.6102,161539.0
2023-02-14 14:50:00,85.75,85.81,85.62,85.62,79693.0,85.6002,85.6601,85.4704,85.4704,79693.0
2023-02-14 15:00:00,85.62,85.68,85.46,85.56,81854.0,85.4704,85.5303,85.3107,85.4105,81854.0
2023-02-14 15:10:00,85.55,85.73,85.47,85.67,98367.0,85.4005,85.5802,85.3207,85.5203,98367.0
2023-02-14 15:20:00,85.67,85.79,85.66,85.68,185888.0,85.5203,85.6401,85.5103,85.5303,185888.0
2023-02-14 15:30:00,85.66,86.19,85.64,86.11,155933.0,85.5103,86.0394,85.4904,85.9596,155933.0
2023-02-14 15:40:00,86.1,86.24,85.99,86.14,237402.0,85.9496,86.0893,85.8398,85.9895,237402.0
2023-02-14 15:50:00,86.14,86.14,85.83,85.9,540896.0,85.9895,85.9895,85.68,85.7499,540896.0
2023-02-15 09:30:00,85.27,85.68,84.77,84.91,708758.0,85.121,85.5303,84.6219,84.7617,708758.0
2023-02-15 09:40:00,84.89,85.28,84.77,85.19,295772.0,84.7417,85.131,84.6219,85.0412,295772.0
2023-02-15 09:50:00,85.2,85.27,84.82,85.0,193460.0,85.0511,85.121,84.6718,84.8515,193460.0
2023-02-15 10:00:00,84.98,85.42,84.84,85.02,263725.0,84.8315,85.2708,84.6918,84.8715,263725.0
2023-02-15 10:10:00,85.03,85.45,84.92,85.44,161468.0,84.8814,85.3007,84.7716,85.2907,161468.0
2023-02-15 10:20:00,85.44,85.56,85.26,85.42,168722.0,85.2907,85.4105,85.111,85.2708,168722.0
2023-02-15 10:30:00,85.41,85.57,85.16,85.25,146825.0,85.2608,85.4205,85.0112,85.1011,146825.0
2023-02-15 10:40:00,85.26,85.35,84.88,85.03,119791.0,85.111,85.2009,84.7317,84.8814,119791.0
2023-02-15 10:50:00,85.0,85.34,84.96,85.25,86747.0,84.8515,85.1909,84.8116,85.1011,86747.0
2023-02-15 11:00:00,85.23,85.67,85.18,85.65,123247.0,85.0811,85.5203,85.0312,85.5004,123247.0
2023-02-15 11:10:00,85.63,85.74,85.43,85.49,82500.0,85.4804,85.5902,85.2807,85.3406,82500.0
2023-02-15 11:20:00,85.5,85.56,85.4,85.47,72757.0,85.3506,85.4105,85.2508,85.3207,72757.0
2023-02-15 11:30:00,85.48,85.51,85.18,85.33,84780.0,85.3307,85.3606,85.0312,85.1809,84780.0
2023-02-15 11:40:00,85.33,85.56,85.33,85.5,88658.0,85.1809,85.4105,85.1809,85.3506,88658.0
2023-02-15 11:50:00,85.52,85.58,85.41,85.47,69496.0,85.3706,85.4305,85.2608,85.3207,69496.0
2023-02-15 12:00:00,85.47,85.48,85.22,85.34,98450.0,85.3207,85.3307,85.0711,85.1909,98450.0
2023-02-15 12:10:00,85.33,85.36,85.2,85.29,54032.0,85.1809,85.2109,85.0511,85.141,54032.0
2023-02-15 12:20:00,85.28,85.29,85.02,85.05,59441.0,85.131,85.141,84.8715,84.9014,59441.0
2023-02-15 12:30:00,85.06,85.28,85.04,85.22,59312.0,84.9114,85.131,84.8914,85.0711,59312.0
2023-02-15 12:40:00,85.22,85.32,85.19,85.22,31171.0,85.0711,85.1709,85.0412,85.0711,31171.0
2023-02-15 12:50:00,85.23,85.37,85.17,85.24,38573.0,85.0811,85.2209,85.0212,85.0911,38573.0
2023-02-15 13:00:00,85.24,85.3,85.15,85.28,53598.0,85.0911,85.151,85.0012,85.131,53598.0
2023-02-15 13:10:00,85.28,85.33,85.22,85.31,39380.0,85.131,85.1809,85.0711,85.161,39380.0
2023-02-15 13:20:00,85.31,85.46,85.29,85.46,40960.0,85.161,85.3107,85.141,85.3107,40960.0
2023-02-15 13:30:00,85.45,85.54,85.42,85.42,45196.0,85.3007,85.3906,85.2708,85.2708,45196.0
2023-02-15 13:40:00,85.42,85.53,85.39,85.44,77935.0,85.2708,85.3806,85.2408,85.2907,77935.0
2023-02-15 13:50:00,85.45,85.45,85.35,85.42,43889.0,85.3007,85.3007,85.2009,85.2708,43889.0
2023-02-15 14:00:00,85.42,85.7,85.42,85.67,48164.0,85.2708,85.5503,85.2708,85.5203,48164.0
2023-02-15 14:10:00,85.67,85.84,85.6,85.61,94279.0,85.5203,85.69,85.4504,85.4604,94279.0
2023-02-15 14:20:00,85.61,85.76,85.58,85.71,88669.0,85.4604,85.6102,85.4305,85.5603,88669.0
2023-02-15 14:30:00,85.72,85.79,85.68,85.74,83455.0,85.5702,85.6401,85.5303,85.5902,83455.0
2023-02-15 14:40:00,85.73,85.95,85.71,85.84,66120.0,85.5802,85.7998,85.5603,85.69,66120.0
2023-02-15 14:50:00,85.85,85.86,85.54,85.61,92922.0,85.7,85.71,85.3906,85.4604,92922.0
2023-02-15 15:00:00,85.62,85.73,85.56,85.66,84492.0,85.4704,85.5802,85.4105,85.5103,84492.0
2023-02-15 15:10:00,85.65,85.65,85.49,85.54,139142.0,85.5004,85.5004,85.3406,85.3906,139142.0
2023-02-15 15:20:00,85.55,85.7,85.48,85.67,87630.0,85.4005,85.5503,85.3307,85.5203,87630.0
2023-02-15 15:30:00,85.67,85.9,85.66,85.87,120159.0,85.5203,85.7499,85.5103,85.72,120159.0
2023-02-15 15:40:00,85.88,85.97,85.79,85.9,170328.0,85.73,85.8198,85.6401,85.7499,170328.0
2023-02-15 15:50:00,85.91,86.12,85.86,86.07,310645.0,85.7599,85.9695,85.71,85.9196,310645.0
2023-02-16 09:30:00,85.51,85.72,84.71,84.99,614970.0,85.3606,85.5702,84.562,84.8415,614970.0
2023-02-16 09:40:00,84.99,85.47,84.97,85.37,213765.0,84.8415,85.3207,84.8215,85.2209,213765.0
2023-02-16 09:50:00,85.34,85.7,85.15,85.15,272377.0,85.1909,85.5503,85.0012,85.0012,272377.0
2023-02-16 10:00:00,85.15,85.2,84.9,85.05,218474.0,85.0012,85.0511,84.7517,84.9014,218474.0
2023-02-16 10:10:00,85.03,85.15,84.88,84.97,245508.0,84.8814,85.0012,84.7317,84.8215,245508.0
2023-02-16 10:20:00,84.97,85.21,84.88,85.19,163350.0,84.8215,85.0611,84.7317,85.0412,163350.0
2023-02-16 10:30:00,85.17,85.31,85.08,85.22,307777.0,85.0212,85.161,84.9314,85.0711,307777.0
2023-02-16 10:40:00,85.22,85.4,85.09,85.31,350672.0,85.0711,85.2508,84.9413,85.161,350672.0
2023-02-16 10:50:00,85.31,85.37,85.0,85.13,192141.0,85.161,85.2209,84.8515,84.9813,192141.0
2023-02-16 11:00:00,85.13,85.5,85.11,85.48,238763.0,84.9813,85.3506,84.9613,85.3307,238763.0
2023-02-16 11:10:00,85.48,85.6,85.39,85.56,346134.0,85.3307,85.4504,85.2408,85.4105,346134.0
2023-02-16 11:20:00,85.57,85.6,85.32,85.46,192809.0,85.4205,85.4504,85.1709,85.3107,192809.0
2023-02-16 11:30:00,85.46,85.53,85.33,85.44,133614.0,85.3107,85.3806,85.1809,85.2907,133614.0
2023-02-16 11:40:00,85.45,85.62,85.42,85.61,235670.0,85.3007,85.4704,85.2708,85.4604,235670.0
2023-02-16 11:50:00,85.61,85.61,85.37,85.46,103379.0,85.4604,85.4604,85.2209,85.3107,103379.0
2023-02-16 12:00:00,85.47,85.56,85.43,85.53,88657.0,85.3207,85.4105,85.2807,85.3806,88657.0
2023-02-16 12:10:00,85.53,85.63,85.34,85.34,105004.0,85.3806,85.4804,85.1909,85.1909,105004.0
2023-02-16 12:20:00,85.33,85.57,85.25,85.52,74863.0,85.1809,85.4205,85.1011,85.3706,74863.0
2023-02-16 12:30:00,85.52,85.75,85.51,85.73,166443.0,85.3706,85.6002,85.3606,85.5802,166443.0
2023-02-16 12:40:00,85.73,85.79,85.62,85.63,168364.0,85.5802,85.6401,85.4704,85.4804,168364.0
2023-02-16 12:50:00,85.61,85.61,85.36,85.41,139465.0,85.4604,85.4604,85.2109,85.2608,139465.0
2023-02-16 13:00:00,85.42,85.6,85.38,85.56,97490.0,85.2708,85.4504,85.2308,85.4105,97490.0
2023-02-16 13:10:00,85.57,85.57,85.34,85.47,125358.0,85.4205,85.4205,85.1909,85.3207,125358.0
2023-02-16 13:20:00,85.47,85.48,85.32,85.44,80740.0,85.3207,85.3307,85.1709,85.2907,80740.0
2023-02-16 13:30:00,85.45,85.63,85.38,85.59,140582.0,85.3007,85.4804,85.2308,85.4405,140582.0
2023-02-16 13:40:00,85.59,85.67,85.53,85.6,131379.0,85.4405,85.5203,85.3806,85.4504,131379.0
2023-02-16 13:50:00,85.6,85.77,85.57,85.76,86048.0,85.4504,85.6202,85.4205,85.6102,86048.0
2023-02-16 14:00:00,85.77,85.9,85.75,85.81,175491.0,85.6202,85.7499,85.6002,85.6601,175491.0
2023-02-16 14:10:00,85.81,85.84,85.72,85.8,79564.0,85.6601,85.69,85.5702,85.6501,79564.0
2023-02-16 14:20:00,85.8,85.85,85.6,85.79,117854.0,85.6501,85.7,85.4504,85.6401,117854.0
2023-02-16 14:30:00,85.79,85.98,85.78,85.94,94929.0,85.6401,85.8298,85.6301,85.7899,94929.0
2023-02-16 14:40:00,85.95,86.0,85.87,85.96,125276.0,85.7998,85.8497,85.72,85.8098,125276.0
2023-02-16 14:50:00,85.96,86.06,85.94,85.98,168773.0,85.8098,85.9096,85.7899,85.8298,168773.0
2023-02-16 15:00:00,85.98,86.01,85.48,85.7,333076.0,85.8298,85.8597,85.3307,85.5503,333076.0
2023-02-16 15:10:00,85.7,85.77,85.37,85.39,133960.0,85.5503,85.6202,85.2209,85.2408,133960.0
2023-02-16 15:20:00,85.38,85.38,84.91,84.92,287170.0,85.2308,85.2308,84.7617,84.7716,287170.0
2023-02-16 15:30:00,84.92,84.96,84.62,84.8,603418.0,84.7716,84.8116,84.4722,84.6518,603418.0
2023-02-16 15:40:00,84.8,84.8,84.53,84.78,646542.0,84.6518,84.6518,84.3823,84.6319,646542.0
2023-02-16 15:50:00,84.78,84.88,84.66,84.76,903815.0,84.6319,84.7317,84.5121,84.6119,903815.0
2023-02-17 09:30:00,84.78,84.96,84.22,84.68,367939.0,84.6319,84.8116,84.0729,84.5321,367939.0
2023-02-17 09:40:00,84.67,84.99,84.45,84.69,337904.0,84.5221,84.8415,84.3025,84.542,337904.0
2023-02-17 09:50:00,84.7,84.96,84.29,84.76,412179.0,84.552,84.8116,84.1427,84.6119,412179.0
2023-02-17 10:00:00,84.76,85.1,84.72,85.07,131793.0,84.6119,84.9513,84.572,84.9214,131793.0
2023-02-17 10:10:00,85.06,85.58,84.98,85.58,177207.0,84.9114,85.4305,84.8315,85.4305,177207.0
2023-02-17 10:20:00,85.56,85.74,85.41,85.42,179546.0,85.4105,85.5902,85.2608,85.2708,179546.0
2023-02-17 10:30:00,85.42,85.89,85.42,85.79,172827.0,85.2708,85.7399,85.2708,85.6401,172827.0
2023-02-17 10:40:00,85.8,85.82,85.36,85.51,200093.0,85.6501,85.6701,85.2109,85.3606,200093.0
2023-02-17 10:50:00,85.51,85.54,85.27,85.37,123159.0,85.3606,85.3906,85.121,85.2209,123159.0
2023-02-17 11:00:00,85.36,85.5,85.16,85.46,216571.0,85.2109,85.3506,85.0112,85.3107,216571.0
2023-02-17 11:10:00,85.45,85.69,85.45,85.59,92563.0,85.3007,85.5403,85.3007,85.4405,92563.0
2023-02-17 11:20:00,85.58,85.58,85.24,85.31,191575.0,85.4305,85.4305,85.0911,85.161,191575.0
2023-02-17 11:30:00,85.32,85.54,85.26,85.53,97738.0,85.1709,85.3906,85.111,85.3806,97738.0
2023-02-17 11:40:00,85.54,85.69,85.5,85.5,57911.0,85.3906,85.5403,85.3506,85.3506,57911.0
2023-02-17 11:50:00,85.49,85.52,85.38,85.52,84575.0,85.3406,85.3706,85.2308,85.3706,84575.0
2023-02-17 12:00:00,85.54,85.71,85.52,85.61,72304.0,85.3906,85.5603,85.3706,85.4604,72304.0
2023-02-17 12:10:00,85.61,85.68,85.53,85.55,59254.0,85.4604,85.5303,85.3806,85.4005,59254.0
2023-02-17 12:20:00,85.54,85.72,85.53,85.64,64800.0,85.3906,85.5702,85.3806,85.4904,64800.0
2023-02-17 12:30:00,85.64,85.71,85.54,85.59,44299.0,85.4904,85.5603,85.3906,85.4405,44299.0
2023-02-17 12:40:00,85.59,85.74,85.59,85.65,44728.0,85.4405,85.5902,85.4405,85.5004,44728.0
2023-02-17 12:50:00,85.65,85.69,85.39,85.52,78613.0,85.5004,85.5403,85.2408,85.3706,78613.0
2023-02-17 13:00:00,85.53,85.69,85.5,85.69,103287.0,85.3806,85.5403,85.3506,85.5403,103287.0
2023-02-17 13:10:00,85.69,85.92,85.69,85.88,96160.0,85.5403,85.7699,85.5403,85.73,96160.0
2023-02-17 13:20:00,85.89,85.89,85.66,85.8,59286.0,85.7399,85.7399,85.5103,85.6501,59286.0
2023-02-17 13:30:00,85.8,85.87,85.76,85.77,98919.0,85.6501,85.72,85.6102,85.6202,98919.0
2023-02-17 13:40:00,85.75,85.91,85.75,85.9,62890.0,85.6002,85.7599,85.6002,85.7499,62890.0
2023-02-17 13:50:00,85.9,85.96,85.82,85.96,70137.0,85.7499,85.8098,85.6701,85.8098,70137.0
2023-02-17 14:00:00,85.97,86.19,85.96,86.17,78630.0,85.8198,86.0394,85.8098,86.0195,78630.0
2023-02-17 14:10:00,86.18,86.21,86.02,86.07,61226.0,86.0294,86.0594,85.8697,85.9196,61226.0
2023-02-17 14:20:00,86.08,86.25,86.05,86.1,76359.0,85.9296,86.0993,85.8997,85.9496,76359.0
2023-02-17 14:30:00,86.12,86.39,86.11,86.39,62428.0,85.9695,86.2391,85.9596,86.2391,62428.0
2023-02-17 14:40:00,86.38,86.4,86.23,86.36,100100.0,86.2291,86.2491,86.0793,86.2091,100100.0
2023-02-17 14:50:00,86.35,86.67,86.3,86.65,388222.0,86.1991,86.5186,86.1492,86.4986,388222.0
2023-02-17 15:00:00,86.65,86.97,86.63,86.91,433660.0,86.4986,86.8181,86.4786,86.7582,433660.0
2023-02-17 15:10:00,86.93,87.02,86.78,86.81,168073.0,86.7781,86.868,86.6284,86.6583,168073.0
2023-02-17 15:20:00,86.81,86.9,86.41,86.45,187575.0,86.6583,86.7482,86.259,86.299,187575.0
2023-02-17 15:30:00,86.43,86.72,86.36,86.47,199573.0,86.279,86.5685,86.2091,86.3189,199573.0
2023-02-17 15:40:00,86.47,86.66,86.39,86.39,407561.0,86.3189,86.5086,86.2391,86.2391,407561.0
2023-02-17 15:50:00,86.42,86.84,86.37,86.79,1215015.0,86.269,86.6883,86.2191,86.6384,1215015.0
2023-02-21 09:30:00,85.83,86.09,85.24,85.45,338483.0,85.68,85.9396,85.0911,85.3007,338483.0
2023-02-21 09:40:00,85.43,85.51,84.89,84.98,302449.0,85.2807,85.3606,84.7417,84.8315,302449.0
2023-02-21 09:50:00,84.98,85.06,84.37,84.49,371072.0,84.8315,84.9114,84.2226,84.3424,371072.0
2023-02-21 10:00:00,84.48,84.62,84.17,84.23,455237.0,84.3324,84.4722,84.0229,84.0828,455237.0
2023-02-21 10:10:00,84.23,84.51,84.19,84.44,235668.0,84.0828,84.3624,84.0429,84.2925,235668.0
2023-02-21 10:20:00,84.45,84.61,84.17,84.2,153948.0,84.3025,84.4622,84.0229,84.0529,153948.0
2023-02-21 10:30:00,84.17,84.49,84.09,84.31,143033.0,84.0229,84.3424,83.9431,84.1627,143033.0
2023-02-21 10:40:00,84.32,84.65,84.31,84.38,128533.0,84.1727,84.5021,84.1627,84.2326,128533.0
2023-02-21 10:50:00,84.38,84.4,84.07,84.18,129830.0,84.2326,84.2525,83.9231,84.0329,129830.0
2023-02-21 11:00:00,84.18,84.3,83.93,83.96,168516.0,84.0329,84.1527,83.7834,83.8133,168516.0
2023-02-21 11:10:00,83.95,84.09,83.91,83.95,92629.0,83.8033,83.9431,83.7634,83.8033,92629.0
2023-02-21 11:20:00,83.95,84.0,83.66,83.73,188298.0,83.8033,83.8532,83.5138,83.5837,188298.0
2023-02-21 11:30:00,83.72,83.9,83.66,83.81,147069.0,83.5737,83.7534,83.5138,83.6636,147069.0
2023-02-21 11:40:00,83.8,83.89,83.7,83.84,95180.0,83.6536,83.7434,83.5538,83.6935,95180.0
2023-02-21 11:50:00,83.83,83.83,83.66,83.71,165831.0,83.6835,83.6835,83.5138,83.5638,165831.0
2023-02-21 12:00:00,83.72,83.82,83.66,83.8,113510.0,83.5737,83.6736,83.5138,83.6536,113510.0
2023-02-21 12:10:00,83.79,83.79,83.61,83.67,173242.0,83.6436,83.6436,83.4639,83.5238,173242.0
2023-02-21 12:20:00,83.68,83.73,83.51,83.53,145375.0,83.5338,83.5837,83.3641,83.3841,145375.0
2023-02-21 12:30:00,83.52,83.8,83.46,83.73,110585.0,83.3741,83.6536,83.3142,83.5837,110585.0
2023-02-21 12:40:00,83.73,83.8,83.62,83.67,93040.0,83.5837,83.6536,83.4739,83.5238,93040.0
2023-02-21 12:50:00,83.66,83.79,83.61,83.66,109626.0,83.5138,83.6436,83.4639,83.5138,109626.0
2023-02-21 13:00:00,83.66,83.76,83.45,83.47,97133.0,83.5138,83.6137,83.3042,83.3242,97133.0
2023-02-21 13:10:00,83.47,83.53,83.39,83.49,150606.0,83.3242,83.3841,83.2443,83.3441,150606.0
2023-02-21 13:20:00,83.5,83.55,83.26,83.31,179276.0,83.3541,83.404,83.1145,83.1644,179276.0
2023-02-21 13:30:00,83.31,83.36,83.2,83.2,137907.0,83.1644,83.2144,83.0546,83.0546,137907.0
2023-02-21 13:40:00,83.2,83.49,83.13,83.4,178848.0,83.0546,83.3441,82.9848,83.2543,178848.0
2023-02-21 13:50:00,83.37,83.45,83.26,83.35,102565.0,83.2243,83.3042,83.1145,83.2044,102565.0
2023-02-21 14:00:00,83.35,83.35,83.25,83.29,76738.0,83.2044,83.2044,83.1046,83.1445,76738.0
2023-02-21 14:10:00,83.28,83.36,83.25,83.3,108036.0,83.1345,83.2144,83.1046,83.1545,108036.0
2023-02-21 14:20:00,83.29,83.39,83.14,83.39,112193.0,83.1445,83.2443,82.9947,83.2443,112193.0
2023-02-21 14:30:00,83.38,83.53,83.35,83.36,105138.0,83.2343,83.3841,83.2044,83.2144,105138.0
2023-02-21 14:40:00,83.35,83.35,83.14,83.31,99473.0,83.2044,83.2044,82.9947,83.1644,99473.0
2023-02-21 14:50:00,83.3,83.3,83.16,83.2,77013.0,83.1545,83.1545,83.0147,83.0546,77013.0
2023-02-21 15:00:00,83.2,83.35,83.03,83.06,100386.0,83.0546,83.2044,82.8849,82.9149,100386.0
2023-02-21 15:10:00,83.04,83.11,82.92,82.95,200567.0,82.8949,82.9648,82.7751,82.8051,200567.0
2023-02-21 15:20:00,82.95,83.09,82.85,82.88,176039.0,82.8051,82.9448,82.7053,82.7352,176039.0
2023-02-21 15:30:00,82.89,83.06,82.85,82.92,193107.0,82.7452,82.9149,82.7053,82.7751,193107.0
2023-02-21 15:40:00,82.93,83.09,82.85,83.0,417571.0,82.7851,82.9448,82.7053,82.855,417571.0
2023-02-21 15:50:00,83.0,83.02,82.75,82.81,684750.0,82.855,82.875,82.6054,82.6653,684750.0
2023-02-22 09:30:00,82.89,83.77,82.89,83.4,499292.0,82.7452,83.6236,82.7452,83.2543,499292.0
2023-02-22 09:40:00,83.4,83.97,83.36,83.71,378981.0,83.2543,83.8233,83.2144,83.5638,378981.0
2023-02-22 09:50:00,83.7,83.71,83.34,83.42,293562.0,83.5538,83.5638,83.1944,83.2743,293562.0
2023-02-22 10:00:00,83.41,83.45,82.98,83.07,238597.0,83.2643,83.3042,82.835,82.9249,238597.0
2023-02-22 10:10:00,83.08,83.11,82.79,82.93,284180.0,82.9349,82.9648,82.6454,82.7851,284180.0
2023-02-22 10:20:00,82.95,83.17,82.83,82.86,142839.0,82.8051,83.0247,82.6853,82.7152,142839.0
2023-02-22 10:30:00,82.85,83.14,82.72,83.01,150209.0,82.7053,82.9947,82.5755,82.865,150209.0
2023-02-22 10:40:00,83.01,83.37,83.0,83.25,64790.0,82.865,83.2243,82.855,83.1046,64790.0
2023-02-22 10:50:00,83.25,83.61,83.21,83.58,68626.0,83.1046,83.4639,83.0646,83.434,68626.0
2023-02-22 11:00:00,83.58,83.58,83.37,83.53,109664.0,83.434,83.434,83.2243,83.3841,109664.0
2023-02-22 11:10:00,83.52,83.54,83.27,83.43,51703.0,83.3741,83.394,83.1245,83.2842,51703.0
2023-02-22 11:20:00,83.44,83.48,83.33,83.38,45615.0,83.2942,83.3342,83.1844,83.2343,45615.0
2023-02-22 11:30:00,83.37,83.44,83.26,83.26,53730.0,83.2243,83.2942,83.1145,83.1145,53730.0
2023-02-22 11:40:00,83.27,83.38,83.25,83.33,31091.0,83.1245,83.2343,83.1046,83.1844,31091.0
2023-02-22 11:50:00,83.32,83.36,83.19,83.3,48426.0,83.1744,83.2144,83.0447,83.1545,48426.0
2023-02-22 12:00:00,83.3,83.33,83.08,83.24,66082.0,83.1545,83.1844,82.9349,83.0946,66082.0
2023-02-22 12:10:00,83.25,83.28,83.0,83.27,70194.0,83.1046,83.1345,82.855,83.1245,70194.0
2023-02-22 12:20:00,83.27,83.37,83.25,83.29,81924.0,83.1245,83.2243,83.1046,83.1445,81924.0
2023-02-22 12:30:00,83.3,83.32,83.14,83.22,83680.0,83.1545,83.1744,82.9947,83.0746,83680.0
2023-02-22 12:40:00,83.22,83.56,83.2,83.45,65209.0,83.0746,83.414,83.0546,83.3042,65209.0
2023-02-22 12:50:00,83.46,83.53,83.4,83.48,35921.0,83.3142,83.3841,83.2543,83.3342,35921.0
2023-02-22 13:00:00,83.46,83.61,83.41,83.59,31909.0,83.3142,83.4639,83.2643,83.444,31909.0
2023-02-22 13:10:00,83.6,83.71,83.59,83.65,72215.0,83.4539,83.5638,83.444,83.5039,72215.0
2023-02-22 13:20:00,83.65,83.92,83.64,83.92,70448.0,83.5039,83.7734,83.4939,83.7734,70448.0
2023-02-22 13:30:00,83.93,83.95,83.73,83.86,105678.0,83.7834,83.8033,83.5837,83.7135,105678.0
2023-02-22 13:40:00,83.86,83.88,83.61,83.68,95111.0,83.7135,83.7335,83.4639,83.5338,95111.0
2023-02-22 13:50:00,83.67,83.68,83.48,83.53,100798.0,83.5238,83.5338,83.3342,83.3841,100798.0
2023-02-22 14:00:00,83.51,83.72,83.22,83.56,284749.0,83.3641,83.5737,83.0746,83.414,284749.0
2023-02-22 14:10:00,83.57,83.66,83.16,83.49,161369.0,83.424,83.5138,83.0147,83.3441,161369.0
2023-02-22 14:20:00,83.48,83.64,83.26,83.38,66283.0,83.3342,83.4939,83.1145,83.2343,66283.0
2023-02-22 14:30:00,83.36,83.41,83.14,83.29,165316.0,83.2144,83.2643,82.9947,83.1445,165316.0
2023-02-22 14:40:00,83.29,83.57,83.17,83.53,80711.0,83.1445,83.424,83.0247,83.3841,80711.0
2023-02-22 14:50:00,83.53,83.54,83.08,83.12,95967.0,83.3841,83.394,82.9349,82.9748,95967.0
2023-02-22 15:00:00,83.09,83.45,83.09,83.45,130563.0,82.9448,83.3042,82.9448,83.3042,130563.0
2023-02-22 15:10:00,83.45,83.57,83.39,83.46,121209.0,83.3042,83.424,83.2443,83.3142,121209.0
2023-02-22 15:20:00,83.47,83.64,83.39,83.42,137522.0,83.3242,83.4939,83.2443,83.2743,137522.0
2023-02-22 15:30:00,83.41,83.54,83.24,83.29,183205.0,83.2643,83.394,83.0946,83.1445,183205.0
2023-02-22 15:40:00,83.3,83.41,83.23,83.33,344699.0,83.1545,83.2643,83.0846,83.1844,344699.0
2023-02-22 15:50:00,83.32,83.69,83.11,83.69,674687.0,83.1744,83.5438,82.9648,83.5438,674687.0
2023-02-23 09:30:00,84.16,84.33,83.55,83.56,454488.0,84.013,84.1827,83.404,83.414,454488.0
2023-02-23 09:40:00,83.56,83.88,83.28,83.75,333971.0,83.414,83.7335,83.1345,83.6037,333971.0
2023-02-23 09:50:00,83.75,84.2,83.56,84.06,733660.0,83.6037,84.0529,83.414,83.9131,733660.0
2023-02-23 10:00:00,84.06,84.18,83.61,83.73,245189.0,83.9131,84.0329,83.4639,83.5837,245189.0
2023-02-23 10:10:00,83.74,83.89,83.63,83.66,85955.0,83.5937,83.7434,83.4839,83.5138,85955.0
2023-02-23 10:20:00,83.67,83.79,83.55,83.77,141609.0,83.5238,83.6436,83.404,83.6236,141609.0
2023-02-23 10:30:00,83.77,83.79,83.4,83.6,151203.0,83.6236,83.6436,83.2543,83.4539,151203.0
2023-02-23 10:40:00,83.55,83.55,82.93,83.0,150913.0,83.404,83.404,82.7851,82.855,150913.0
2023-02-23 10:50:00,82.98,83.17,82.96,83.14,76968.0,82.835,83.0247,82.8151,82.9947,76968.0
2023-02-23 11:00:00,83.13,83.27,83.07,83.11,166693.0,82.9848,83.1245,82.9249,82.9648,166693.0
2023-02-23 11:10:00,83.12,83.23,83.01,83.14,76334.0,82.9748,83.0846,82.865,82.9947,76334.0
2023-02-23 11:20:00,83.14,83.21,83.05,83.14,64270.0,82.9947,83.0646,82.9049,82.9947,64270.0
2023-02-23 11:30:00,83.13,83.13,82.8,82.81,187169.0,82.9848,82.9848,82.6553,82.6653,187169.0
2023-02-23 11:40:00,82.8,82.95,82.76,82.84,192265.0,82.6553,82.8051,82.6154,82.6953,192265.0
2023-02-23 11:50:00,82.83,82.85,82.52,82.54,157394.0,82.6853,82.7053,82.3758,82.3958,157394.0
2023-02-23 12:00:00,82.54,82.62,82.34,82.52,163641.0,82.3958,82.4757,82.1961,82.3758,163641.0
2023-02-23 12:10:00,82.53,82.56,82.33,82.5,133782.0,82.3858,82.4158,82.1862,82.3559,133782.0
2023-02-23 12:20:00,82.5,82.55,82.38,82.49,90428.0,82.3559,82.4058,82.2361,82.3459,90428.0
2023-02-23 12:30:00,82.49,82.72,82.46,82.58,97242.0,82.3459,82.5755,82.3159,82.4357,97242.0
2023-02-23 12:40:00,82.58,82.64,82.4,82.46,98059.0,82.4357,82.4956,82.256,82.3159,98059.0
2023-02-23 12:50:00,82.46,82.59,82.44,82.54,46296.0,82.3159,82.4457,82.296,82.3958,46296.0
2023-02-23 13:00:00,82.54,82.63,82.28,82.31,111207.0,82.3958,82.4856,82.1362,82.1662,111207.0
2023-02-23 13:10:00,82.32,82.59,82.3,82.58,67379.0,82.1762,82.4457,82.1562,82.4357,67379.0
2023-02-23 13:20:00,82.58,82.65,82.47,82.57,109135.0,82.4357,82.5056,82.3259,82.4257,109135.0
2023-02-23 13:30:00,82.57,82.64,82.47,82.56,44189.0,82.4257,82.4956,82.3259,82.4158,44189.0
2023-02-23 13:40:00,82.56,82.71,82.38,82.47,164997.0,82.4158,82.5655,82.2361,82.3259,164997.0
2023-02-23 13:50:00,82.47,82.58,82.45,82.55,128883.0,82.3259,82.4357,82.306,82.4058,128883.0
2023-02-23 14:00:00,82.55,82.64,82.5,82.64,52339.0,82.4058,82.4956,82.3559,82.4956,52339.0
2023-02-23 14:10:00,82.65,83.09,82.63,83.06,90827.0,82.5056,82.9448,82.4856,82.9149,90827.0
2023-02-23 14:20:00,83.07,83.13,82.93,83.0,92366.0,82.9249,82.9848,82.7851,82.855,92366.0
2023-02-23 14:30:00,83.02,83.2,83.01,83.18,89673.0,82.875,83.0546,82.865,83.0347,89673.0
2023-02-23 14:40:00,83.18,83.22,83.04,83.09,121429.0,83.0347,83.0746,82.8949,82.9448,121429.0
2023-02-23 14:50:00,83.09,83.13,82.94,82.94,81798.0,82.9448,82.9848,82.7951,82.7951,81798.0
2023-02-23 15:00:00,82.95,83.07,82.91,82.92,86490.0,82.8051,82.9249,82.7651,82.7751,86490.0
2023-02-23 15:10:00,82.94,83.41,82.91,83.23,430178.0,82.7951,83.2643,82.7651,83.0846,430178.0
2023-02-23 15:20:00,83.22,83.49,83.21,83.48,186458.0,83.0746,83.3441,83.0646,83.3342,186458.0
2023-02-23 15:30:00,83.49,83.68,83.46,83.58,149892.0,83.3441,83.5338,83.3142,83.434,149892.0
2023-02-23 15:40:00,83.58,83.64,83.32,83.36,254487.0,83.434,83.4939,83.1744,83.2144,254487.0
2023-02-23 15:50:00,83.36,83.48,83.25,83.44,591215.0,83.2144,83.3342,83.1046,83.2942,591215.0
2023-02-24 09:30:00,82.41,82.61,82.04,82.13,402639.0,82.266,82.4657,81.8967,81.9865,402639.0
2023-02-24 09:40:00,82.13,82.19,81.56,81.62,649835.0,81.9865,82.0464,81.4175,81.4774,649835.0
2023-02-24 09:50:00,81.62,82.23,81.58,82.07,755428.0,81.4774,82.0863,81.4375,81.9266,755428.0
2023-02-24 10:00:00,82.07,82.24,81.79,81.98,373711.0,81.9266,82.0963,81.6471,81.8368,373711.0
2023-02-24 10:10:00,81.98,82.04,81.61,81.83,166583.0,81.8368,81.8967,81.4674,81.687,166583.0
2023-02-24 10:20:00,81.84,81.88,81.67,81.84,163837.0,81.697,81.7369,81.5273,81.697,163837.0
2023-02-24 10:30:00,81.86,82.1,81.78,81.81,185128.0,81.717,81.9566,81.6371,81.6671,185128.0
2023-02-24 10:40:00,81.83,82.08,81.69,81.9,138780.0,81.687,81.9366,81.5473,81.7569,138780.0
2023-02-24 10:50:00,81.89,82.08,81.77,82.06,213627.0,81.7469,81.9366,81.6271,81.9166,213627.0
2023-02-24 11:00:00,82.07,82.28,81.93,82.24,92960.0,81.9266,82.1362,81.7869,82.0963,92960.0
2023-02-24 11:10:00,82.24,82.3,82.16,82.28,91366.0,82.0963,82.1562,82.0165,82.1362,91366.0
2023-02-24 11:20:00,82.3,82.49,82.25,82.35,96282.0,82.1562,82.3459,82.1063,82.2061,96282.0
2023-02-24 11:30:00,82.35,82.38,82.02,82.09,171457.0,82.2061,82.2361,81.8767,81.9466,171457.0
2023-02-24 11:40:00,82.08,82.36,82.08,82.28,190406.0,81.9366,82.2161,81.9366,82.1362,190406.0
2023-02-24 11:50:00,82.27,82.39,82.04,82.1,113393.0,82.1263,82.2461,81.8967,81.9566,113393.0
2023-02-24 12:00:00,82.11,82.15,81.79,81.84,67987.0,81.9665,82.0065,81.6471,81.697,67987.0
2023-02-24 12:10:00,81.85,81.89,81.75,81.81,42510.0,81.707,81.7469,81.6072,81.6671,42510.0
2023-02-24 12:20:00,81.79,81.92,81.78,81.83,68109.0,81.6471,81.7769,81.6371,81.687,68109.0
2023-02-24 12:30:00,81.82,81.91,81.64,81.64,71733.0,81.6771,81.7669,81.4974,81.4974,71733.0
2023-02-24 12:40:00,81.64,81.77,81.6,81.63,58963.0,81.4974,81.6271,81.4574,81.4874,58963.0
2023-02-24 12:50:00,81.61,81.62,81.52,81.55,60308.0,81.4674,81.4774,81.3776,81.4075,60308.0
2023-02-24 13:00:00,81.52,81.62,81.51,81.54,101168.0,81.3776,81.4774,81.3676,81.3975,101168.0
2023-02-24 13:10:00,81.55,81.64,81.53,81.57,77021.0,81.4075,81.4974,81.3876,81.4275,77021.0
2023-02-24 13:20:00,81.58,81.68,81.54,81.61,37250.0,81.4375,81.5373,81.3975,81.4674,37250.0
2023-02-24 13:30:00,81.6,81.62,81.51,81.62,96035.0,81.4574,81.4774,81.3676,81.4774,96035.0
2023-02-24 13:40:00,81.62,81.71,81.56,81.7,95845.0,81.4774,81.5672,81.4175,81.5573,95845.0
2023-02-24 13:50:00,81.69,81.8,81.64,81.66,125167.0,81.5473,81.6571,81.4974,81.5173,125167.0
2023-02-24 14:00:00,81.67,81.73,81.52,81.7,135808.0,81.5273,81.5872,81.3776,81.5573,135808.0
2023-02-24 14:10:00,81.7,81.82,81.57,81.8,64213.0,81.5573,81.6771,81.4275,81.6571,64213.0
2023-02-24 14:20:00,81.82,81.83,81.64,81.66,112558.0,81.6771,81.687,81.4974,81.5173,112558.0
2023-02-24 14:30:00,81.66,81.71,81.6,81.65,84027.0,81.5173,81.5672,81.4574,81.5073,84027.0
2023-02-24 14:40:00,81.65,81.88,81.59,81.88,81989.0,81.5073,81.7369,81.4475,81.7369,81989.0
2023-02-24 14:50:00,81.88,82.07,81.88,81.98,116912.0,81.7369,81.9266,81.7369,81.8368,116912.0
2023-02-24 15:00:00,82.0,82.05,81.78,81.91,89693.0,81.8567,81.9067,81.6371,81.7669,89693.0
2023-02-24 15:10:00,81.93,82.08,81.93,82.03,77281.0,81.7869,81.9366,81.7869,81.8867,77281.0
2023-02-24 15:20:00,82.04,82.08,81.76,81.8,67812.0,81.8967,81.9366,81.6172,81.6571,67812.0
2023-02-24 15:30:00,81.81,81.86,81.5,81.58,258866.0,81.6671,81.717,81.3576,81.4375,258866.0
2023-02-24 15:40:00,81.58,81.72,81.5,81.52,641177.0,81.4375,81.5772,81.3576,81.3776,641177.0
2023-02-24 15:50:00,81.53,81.6,81.37,81.49,799147.0,81.3876,81.4574,81.2278,81.3476,799147.0
2023-02-27 09:30:00,82.6,82.69,82.1,82.31,461536.0,82.4557,82.5455,81.9566,82.1662,461536.0
2023-02-27 09:40:00,82.32,82.56,82.26,82.36,300823.0,82.1762,82.4158,82.1163,82.2161,300823.0
2023-02-27 09:50:00,82.36,82.62,82.32,82.52,439595.0,82.2161,82.4757,82.1762,82.3758,439595.0
2023-02-27 10:00:00,82.52,83.0,82.47,82.94,339578.0,82.3758,82.855,82.3259,82.7951,339578.0
2023-02-27 10:10:00,82.93,83.09,82.7,82.83,165681.0,82.7851,82.9448,82.5555,82.6853,165681.0
2023-02-27 10:20:00,82.84,82.94,82.52,82.52,164467.0,82.6953,82.7951,82.3758,82.3758,164467.0
2023-02-27 10:30:00,82.51,82.58,82.18,82.21,144116.0,82.3658,82.4357,82.0364,82.0664,144116.0
2023-02-27 10:40:00,82.2,82.37,82.09,82.33,158408.0,82.0564,82.2261,81.9466,82.1862,158408.0
2023-02-27 10:50:00,82.34,82.4,82.19,82.33,172176.0,82.1961,82.256,82.0464,82.1862,172176.0
2023-02-27 11:00:00,82.32,82.49,82.32,82.45,83444.0,82.1762,82.3459,82.1762,82.306,83444.0
2023-02-27 11:10:00,82.44,82.51,82.3,82.32,152905.0,82.296,82.3658,82.1562,82.1762,152905.0
2023-02-27 11:20:00,82.33,82.48,82.28,82.4,100379.0,82.1862,82.3359,82.1362,82.256,100379.0
2023-02-27 11:30:00,82.39,82.39,82.17,82.33,140943.0,82.2461,82.2461,82.0264,82.1862,140943.0
2023-02-27 11:40:00,82.3,82.45,82.3,82.4,58200.0,82.1562,82.306,82.1562,82.256,58200.0
2023-02-27 11:50:00,82.42,82.49,82.35,82.38,42585.0,82.276,82.3459,82.2061,82.2361,42585.0
2023-02-27 12:00:00,82.39,82.4,82.25,82.27,49390.0,82.2461,82.256,82.1063,82.1263,49390.0
2023-02-27 12:10:00,82.25,82.31,82.19,82.24,43008.0,82.1063,82.1662,82.0464,82.0963,43008.0
2023-02-27 12:20:00,82.23,82.28,82.15,82.2,58509.0,82.0863,82.1362,82.0065,82.0564,58509.0
2023-02-27 12:30:00,82.2,82.29,82.18,82.2,60628.0,82.0564,82.1462,82.0364,82.0564,60628.0
2023-02-27 12:40:00,82.2,82.28,82.13,82.25,54525.0,82.0564,82.1362,81.9865,82.1063,54525.0
2023-02-27 12:50:00,82.24,82.34,82.22,82.25,46556.0,82.0963,82.1961,82.0764,82.1063,46556.0
2023-02-27 13:00:00,82.26,82.28,82.18,82.26,54998.0,82.1163,82.1362,82.0364,82.1163,54998.0
2023-02-27 13:10:00,82.27,82.34,82.22,82.31,91014.0,82.1263,82.1961,82.0764,82.1662,91014.0
2023-02-27 13:20:00,82.31,82.37,82.21,82.25,34905.0,82.1662,82.2261,82.0664,82.1063,34905.0
2023-02-27 13:30:00,82.26,82.35,82.22,82.24,57427.0,82.1163,82.2061,82.0764,82.0963,57427.0
2023-02-27 13:40:00,82.25,82.31,82.1,82.11,69350.0,82.1063,82.1662,81.9566,81.9665,69350.0
2023-02-27 13:50:00,82.11,82.26,82.1,82.25,72130.0,81.9665,82.1163,81.9566,82.1063,72130.0
2023-02-27 14:00:00,82.26,82.45,82.25,82.38,62949.0,82.1163,82.306,82.1063,82.2361,62949.0
2023-02-27 14:10:00,82.38,82.45,82.25,82.29,74628.0,82.2361,82.306,82.1063,82.1462,74628.0
2023-02-27 14:20:00,82.28,82.37,82.26,82.32,55846.0,82.1362,82.2261,82.1163,82.1762,55846.0
2023-02-27 14:30:00,82.33,82.37,82.24,82.33,61000.0,82.1862,82.2261,82.0963,82.1862,61000.0
2023-02-27 14:40:00,82.33,82.34,82.13,82.17,128372.0,82.1862,82.1961,81.9865,82.0264,128372.0
2023-02-27 14:50:00,82.17,82.26,82.13,82.19,94884.0,82.0264,82.1163,81.9865,82.0464,94884.0
2023-02-27 15:00:00,82.18,82.32,82.11,82.18,133384.0,82.0364,82.1762,81.9665,82.0364,133384.0
2023-02-27 15:10:00,82.17,82.29,82.08,82.12,113735.0,82.0264,82.1462,81.9366,81.9765,113735.0
2023-02-27 15:20:00,82.12,82.26,82.09,82.14,127701.0,81.9765,82.1163,81.9466,81.9965,127701.0
2023-02-27 15:30:00,82.13,82.13,81.86,81.93,253827.0,81.9865,81.9865,81.717,81.7869,253827.0
2023-02-27 15:40:00,81.94,82.11,81.91,82.04,408508.0,81.7968,81.9665,81.7669,81.8967,408508.0
2023-02-27 15:50:00,82.04,82.2,81.97,82.12,711706.0,81.8967,82.0564,81.8268,81.9765,711706.0
2023-02-28 09:30:00,82.01,82.95,81.92,82.95,461849.0,81.8667,82.8051,81.7769,82.8051,461849.0
2023-02-28 09:40:00,82.92,83.15,82.92,83.02,233700.0,82.7751,83.0047,82.7751,82.875,233700.0
2023-02-28 09:50:00,83.01,83.17,82.9,83.08,125593.0,82.865,83.0247,82.7552,82.9349,125593.0
2023-02-28 10:00:00,83.08,83.23,82.97,83.1,126416.0,82.9349,83.0846,82.825,82.9548,126416.0
2023-02-28 10:10:00,83.09,83.16,82.87,83.07,89148.0,82.9448,83.0147,82.7252,82.9249,89148.0
2023-02-28 10:20:00,83.08,83.13,82.77,82.9,167644.0,82.9349,82.9848,82.6254,82.7552,167644.0
2023-02-28 10:30:00,82.9,83.01,82.71,82.71,82687.0,82.7552,82.865,82.5655,82.5655,82687.0
2023-02-28 10:40:00,82.71,83.05,82.68,82.83,122149.0,82.5655,82.9049,82.5355,82.6853,122149.0
2023-02-28 10:50:00,82.79,83.15,82.68,83.14,141927.0,82.6454,83.0047,82.5355,82.9947,141927.0
2023-02-28 11:00:00,83.15,83.26,83.12,83.21,148545.0,83.0047,83.1145,82.9748,83.0646,148545.0
2023-02-28 11:10:00,83.23,83.24,83.09,83.09,113254.0,83.0846,83.0946,82.9448,82.9448,113254.0
2023-02-28 11:20:00,83.09,83.16,83.02,83.11,74174.0,82.9448,83.0147,82.875,82.9648,74174.0
2023-02-28 11:30:00,83.13,83.19,83.0,83.04,57920.0,82.9848,83.0447,82.855,82.8949,57920.0
2023-02-28 11:40:00,83.04,83.11,82.97,83.0,105892.0,82.8949,82.9648,82.825,82.855,105892.0
2023-02-28 11:50:00,83.01,83.07,82.97,83.06,37180.0,82.865,82.9249,82.825,82.9149,37180.0
2023-02-28 12:00:00,83.06,83.12,82.95,82.97,49508.0,82.9149,82.9748,82.8051,82.825,49508.0
2023-02-28 12:10:00,82.98,83.13,82.97,83.03,64157.0,82.835,82.9848,82.825,82.8849,64157.0
2023-02-28 12:20:00,83.02,83.16,83.0,83.1,78549.0,82.875,83.0147,82.855,82.9548,78549.0
2023-02-28 12:30:00,83.1,83.16,82.98,83.01,89868.0,82.9548,83.0147,82.835,82.865,89868.0
2023-02-28 12:40:00,83.01,83.04,82.93,83.0,124227.0,82.865,82.8949,82.7851,82.855,124227.0
2023-02-28 12:50:00,83.01,83.18,83.0,83.14,100572.0,82.865,83.0347,82.855,82.9947,100572.0
2023-02-28 13:00:00,83.14,83.23,83.09,83.15,136582.0,82.9947,83.0846,82.9448,83.0047,136582.0
2023-02-28 13:10:00,83.16,83.19,83.1,83.15,56688.0,83.0147,83.0447,82.9548,83.0047,56688.0
2023-02-28 13:20:00,83.14,83.31,83.12,83.3,62140.0,82.9947,83.1644,82.9748,83.1545,62140.0
2023-02-28 13:30:00,83.3,83.31,83.1,83.15,132956.0,83.1545,83.1644,82.9548,83.0047,132956.0
2023-02-28 13:40:00,83.15,83.17,83.06,83.08,77168.0,83.0047,83.0247,82.9149,82.9349,77168.0
2023-02-28 13:50:00,83.08,83.11,82.97,82.97,99860.0,82.9349,82.9648,82.825,82.825,99860.0
2023-02-28 14:00:00,82.98,83.05,82.9,82.97,143121.0,82.835,82.9049,82.7552,82.825,143121.0
2023-02-28 14:10:00,82.96,83.0,82.93,82.97,74709.0,82.8151,82.855,82.7851,82.825,74709.0
2023-02-28 14:20:00,82.97,83.05,82.96,83.03,48135.0,82.825,82.9049,82.8151,82.8849,48135.0
2023-02-28 14:30:00,83.02,83.18,83.01,83.17,164454.0,82.875,83.0347,82.865,83.0247,164454.0
2023-02-28 14:40:00,83.17,83.19,83.1,83.18,58941.0,83.0247,83.0447,82.9548,83.0347,58941.0
2023-02-28 14:50:00,83.19,83.21,82.97,83.0,85913.0,83.0447,83.0646,82.825,82.855,85913.0
2023-02-28 15:00:00,83.0,83.07,82.94,83.02,104569.0,82.855,82.9249,82.7951,82.875,104569.0
2023-02-28 15:10:00,83.01,83.08,82.98,83.06,94459.0,82.865,82.9349,82.835,82.9149,94459.0
2023-02-28 15:20:00,83.06,83.06,82.89,82.98,100054.0,82.9149,82.9149,82.7452,82.835,100054.0
2023-02-28 15:30:00,82.98,83.05,82.75,82.87,167855.0,82.835,82.9049,82.6054,82.7252,167855.0
2023-02-28 15:40:00,82.88,83.02,82.77,82.94,270343.0,82.7352,82.875,82.6254,82.7951,270343.0
2023-02-28 15:50:00,82.93,83.09,82.86,82.86,813011.0,82.7851,82.9448,82.7152,82.7152,813011.0
2023-03-01 09:30:00,82.82,83.44,82.71,83.28,441866.0,82.6753,83.2942,82.5655,83.1345,441866.0
2023-03-01 09:40:00,83.3,83.72,83.24,83.63,335780.0,83.1545,83.5737,83.0946,83.4839,335780.0
2023-03-01 09:50:00,83.62,83.75,83.36,83.43,172341.0,83.4739,83.6037,83.2144,83.2842,172341.0
2023-03-01 10:00:00,83.45,83.64,83.03,83.04,285564.0,83.3042,83.4939,82.8849,82.8949,285564.0
2023-03-01 10:10:00,83.03,83.11,82.79,83.04,244661.0,82.8849,82.9648,82.6454,82.8949,244661.0
2023-03-01 10:20:00,83.05,83.55,83.0,83.37,390016.0,82.9049,83.404,82.855,83.2243,390016.0
2023-03-01 10:30:00,83.36,83.53,83.12,83.37,182004.0,83.2144,83.3841,82.9748,83.2243,182004.0
2023-03-01 10:40:00,83.37,83.62,83.37,83.55,191592.0,83.2243,83.4739,83.2243,83.404,191592.0
2023-03-01 10:50:00,83.54,83.54,83.03,83.08,136079.0,83.394,83.394,82.8849,82.9349,136079.0
2023-03-01 11:00:00,83.09,83.12,82.7,82.73,247214.0,82.9448,82.9748,82.5555,82.5855,247214.0
2023-03-01 11:10:00,82.73,82.8,82.47,82.55,339469.0,82.5855,82.6553,82.3259,82.4058,339469.0
2023-03-01 11:20:00,82.55,82.87,82.54,82.77,147502.0,82.4058,82.7252,82.3958,82.6254,147502.0
2023-03-01 11:30:00,82.77,83.05,82.76,83.05,75623.0,82.6254,82.9049,82.6154,82.9049,75623.0
2023-03-01 11:40:00,83.05,83.46,83.03,83.33,159110.0,82.9049,83.3142,82.8849,83.1844,159110.0
2023-03-01 11:50:00,83.32,83.43,83.18,83.33,129367.0,83.1744,83.2842,83.0347,83.1844,129367.0
2023-03-01 12:00:00,83.33,83.35,83.17,83.26,57463.0,83.1844,83.2044,83.0247,83.1145,57463.0
2023-03-01 12:10:00,83.27,83.41,83.17,83.27,68569.0,83.1245,83.2643,83.0247,83.1245,68569.0
2023-03-01 12:20:00,83.28,83.5,83.27,83.39,69084.0,83.1345,83.3541,83.1245,83.2443,69084.0
2023-03-01 12:30:00,83.4,83.44,83.31,83.39,95631.0,83.2543,83.2942,83.1644,83.2443,95631.0
2023-03-01 12:40:00,83.39,83.53,83.39,83.51,82382.0,83.2443,83.3841,83.2443,83.3641,82382.0
2023-03-01 12:50:00,83.52,83.54,83.4,83.42,68055.0,83.3741,83.394,83.2543,83.2743,68055.0
2023-03-01 13:00:00,83.41,83.46,83.32,83.33,104414.0,83.2643,83.3142,83.1744,83.1844,104414.0
2023-03-01 13:10:00,83.33,83.36,83.22,83.32,42739.0,83.1844,83.2144,83.0746,83.1744,42739.0
2023-03-01 13:20:00,83.31,83.32,83.1,83.19,53888.0,83.1644,83.1744,82.9548,83.0447,53888.0
2023-03-01 13:30:00,83.17,83.21,83.1,83.16,62990.0,83.0247,83.0646,82.9548,83.0147,62990.0
2023-03-01 13:40:00,83.16,83.23,83.08,83.14,57348.0,83.0147,83.0846,82.9349,82.9947,57348.0
2023-03-01 13:50:00,83.14,83.19,83.1,83.13,57464.0,82.9947,83.0447,82.9548,82.9848,57464.0
2023-03-01 14:00:00,83.12,83.15,83.04,83.09,114477.0,82.9748,83.0047,82.8949,82.9448,114477.0
2023-03-01 14:10:00,83.09,83.2,83.07,83.09,55176.0,82.9448,83.0546,82.9249,82.9448,55176.0
2023-03-01 14:20:00,83.08,83.12,82.96,82.99,72031.0,82.9349,82.9748,82.8151,82.845,72031.0
2023-03-01 14:30:00,82.97,83.01,82.92,82.99,84011.0,82.825,82.865,82.7751,82.845,84011.0
2023-03-01 14:40:00,83.0,83.01,82.91,82.94,149435.0,82.855,82.865,82.7651,82.7951,149435.0
2023-03-01 14:50:00,82.93,83.04,82.88,82.96,105124.0,82.7851,82.8949,82.7352,82.8151,105124.0
2023-03-01 15:00:00,82.95,83.1,82.94,83.08,103479.0,82.8051,82.9548,82.7951,82.9349,103479.0
2023-03-01 15:10:00,83.09,83.17,83.04,83.11,84198.0,82.9448,83.0247,82.8949,82.9648,84198.0
2023-03-01 15:20:00,83.12,83.16,82.94,82.98,87173.0,82.9748,83.0147,82.7951,82.835,87173.0
2023-03-01 15:30:00,82.98,83.17,82.98,83.15,209031.0,82.835,83.0247,82.835,83.0047,209031.0
2023-03-01 15:40:00,83.16,83.28,83.15,83.25,200256.0,83.0147,83.1345,83.0047,83.1046,200256.0
2023-03-01 15:50:00,83.24,83.24,83.07,83.09,626523.0,83.0946,83.0946,82.9249,82.9448,626523.0
2023-03-02 09:30:00,82.28,82.68,81.78,81.87,345669.0,82.1362,82.5355,81.6371,81.727,345669.0
2023-03-02 09:40:00,81.87,82.04,81.75,81.88,277029.0,81.727,81.8967,81.6072,81.7369,277029.0
2023-03-02 09:50:00,81.88,82.38,81.86,82.24,183330.0,81.7369,82.2361,81.717,82.0963,183330.0
2023-03-02 10:00:00,82.24,82.48,82.0,82.05,137983.0,82.0963,82.3359,81.8567,81.9067,137983.0
2023-03-02 10:10:00,82.05,82.18,81.99,82.01,220702.0,81.9067,82.0364,81.8468,81.8667,220702.0
2023-03-02 10:20:00,82.0,82.19,81.82,82.13,158384.0,81.8567,82.0464,81.6771,81.9865,158384.0
2023-03-02 10:30:00,82.16,82.23,82.01,82.08,156735.0,82.0165,82.0863,81.8667,81.9366,156735.0
2023-03-02 10:40:00,82.07,82.16,82.02,82.03,80939.0,81.9266,82.0165,81.8767,81.8867,80939.0
2023-03-02 10:50:00,82.04,82.27,82.04,82.07,132745.0,81.8967,82.1263,81.8967,81.9266,132745.0
2023-03-02 11:00:00,82.07,82.18,82.05,82.09,55524.0,81.9266,82.0364,81.9067,81.9466,55524.0
2023-03-02 11:10:00,82.09,82.16,82.03,82.09,41292.0,81.9466,82.0165,81.8867,81.9466,41292.0
2023-03-02 11:20:00,82.1,82.15,82.03,82.07,54076.0,81.9566,82.0065,81.8867,81.9266,54076.0
2023-03-02 11:30:00,82.06,82.22,82.06,82.22,56697.0,81.9166,82.0764,81.9166,82.0764,56697.0
2023-03-02 11:40:00,82.22,82.28,82.16,82.21,44895.0,82.0764,82.1362,82.0165,82.0664,44895.0
2023-03-02 11:50:00,82.21,82.32,82.19,82.21,114403.0,82.0664,82.1762,82.0464,82.0664,114403.0
2023-03-02 12:00:00,82.21,82.27,82.18,82.22,110927.0,82.0664,82.1263,82.0364,82.0764,110927.0
2023-03-02 12:10:00,82.23,82.26,82.08,82.12,57264.0,82.0863,82.1163,81.9366,81.9765,57264.0
2023-03-02 12:20:00,82.11,82.21,82.05,82.16,101565.0,81.9665,82.0664,81.9067,82.0165,101565.0
2023-03-02 12:30:00,82.17,82.35,82.13,82.16,100201.0,82.0264,82.2061,81.9865,82.0165,100201.0
2023-03-02 12:40:00,82.16,82.19,82.01,82.03,110261.0,82.0165,82.0464,81.8667,81.8867,110261.0
2023-03-02 12:50:00,82.03,82.07,81.98,82.01,70429.0,81.8867,81.9266,81.8368,81.8667,70429.0
2023-03-02 13:00:00,82.02,82.06,81.95,82.01,49953.0,81.8767,81.9166,81.8068,81.8667,49953.0
2023-03-02 13:10:00,82.01,82.13,82.01,82.06,133205.0,81.8667,81.9865,81.8667,81.9166,133205.0
2023-03-02 13:20:00,82.07,82.14,81.95,82.1,63124.0,81.9266,81.9965,81.8068,81.9566,63124.0
2023-03-02 13:30:00,82.1,82.44,82.08,82.28,269093.0,81.9566,82.296,81.9366,82.1362,269093.0
2023-03-02 13:40:00,82.29,82.31,82.11,82.22,69548.0,82.1462,82.1662,81.9665,82.0764,69548.0
2023-03-02 13:50:00,82.24,82.39,82.2,82.34,103920.0,82.0963,82.2461,82.0564,82.1961,103920.0
2023-03-02 14:00:00,82.34,82.59,82.34,82.39,120706.0,82.1961,82.4457,82.1961,82.2461,120706.0
2023-03-02 14:10:00,82.41,82.44,82.27,82.38,167049.0,82.266,82.296,82.1263,82.2361,167049.0
2023-03-02 14:20:00,82.38,82.66,82.3,82.59,54646.0,82.2361,82.5156,82.1562,82.4457,54646.0
2023-03-02 14:30:00,82.59,82.69,82.49,82.49,71888.0,82.4457,82.5455,82.3459,82.3459,71888.0
2023-03-02 14:40:00,82.5,82.6,82.5,82.56,95696.0,82.3559,82.4557,82.3559,82.4158,95696.0
2023-03-02 14:50:00,82.57,82.65,82.5,82.56,101790.0,82.4257,82.5056,82.3559,82.4158,101790.0
2023-03-02 15:00:00,82.57,82.64,82.26,82.29,154879.0,82.4257,82.4956,82.1163,82.1462,154879.0
2023-03-02 15:10:00,82.28,82.63,82.28,82.48,102954.0,82.1362,82.4856,82.1362,82.3359,102954.0
2023-03-02 15:20:00,82.47,82.57,82.41,82.51,83868.0,82.3259,82.4257,82.266,82.3658,83868.0
2023-03-02 15:30:00,82.51,82.79,82.51,82.73,145006.0,82.3658,82.6454,82.3658,82.5855,145006.0
2023-03-02 15:40:00,82.75,82.83,82.66,82.68,198156.0,82.6054,82.6853,82.5156,82.5355,198156.0
2023-03-02 15:50:00,82.68,82.69,82.42,82.44,595371.0,82.5355,82.5455,82.276,82.296,595371.0
2023-03-03 09:30:00,82.7,82.71,82.07,82.32,359799.0,82.5555,82.5655,81.9266,82.1762,359799.0
2023-03-03 09:40:00,82.33,82.89,82.28,82.85,208789.0,82.1862,82.7452,82.1362,82.7053,208789.0
2023-03-03 09:50:00,82.84,82.84,82.57,82.64,194257.0,82.6953,82.6953,82.4257,82.4956,194257.0
2023-03-03 10:00:00,82.66,82.75,82.33,82.47,202033.0,82.5156,82.6054,82.1862,82.3259,202033.0
2023-03-03 10:10:00,82.48,82.81,82.4,82.71,102701.0,82.3359,82.6653,82.256,82.5655,102701.0
2023-03-03 10:20:00,82.72,82.94,82.7,82.89,132311.0,82.5755,82.7951,82.5555,82.7452,132311.0
2023-03-03 10:30:00,82.9,82.93,82.78,82.8,95968.0,82.7552,82.7851,82.6354,82.6553,95968.0
2023-03-03 10:40:00,82.8,82.89,82.67,82.72,114641.0,82.6553,82.7452,82.5256,82.5755,114641.0
2023-03-03 10:50:00,82.72,82.82,82.57,82.66,98569.0,82.5755,82.6753,82.4257,82.5156,98569.0
2023-03-03 11:00:00,82.65,82.79,82.65,82.74,67093.0,82.5056,82.6454,82.5056,82.5954,67093.0
2023-03-03 11:10:00,82.73,82.77,82.63,82.75,67261.0,82.5855,82.6254,82.4856,82.6054,67261.0
2023-03-03 11:20:00,82.75,82.86,82.7,82.75,106060.0,82.6054,82.7152,82.5555,82.6054,106060.0
2023-03-03 11:30:00,82.76,82.85,82.74,82.76,148859.0,82.6154,82.7053,82.5954,82.6154,148859.0
2023-03-03 11:40:00,82.75,82.93,82.72,82.91,64951.0,82.6054,82.7851,82.5755,82.7651,64951.0
2023-03-03 11:50:00,82.92,83.21,82.89,83.12,82763.0,82.7751,83.0646,82.7452,82.9748,82763.0
2023-03-03 12:00:00,83.12,83.2,83.05,83.11,155199.0,82.9748,83.0546,82.9049,82.9648,155199.0
2023-03-03 12:10:00,83.13,83.26,83.12,83.24,73565.0,82.9848,83.1145,82.9748,83.0946,73565.0
2023-03-03 12:20:00,83.23,83.39,83.23,83.32,95942.0,83.0846,83.2443,83.0846,83.1744,95942.0
2023-03-03 12:30:00,83.32,83.39,83.28,83.32,45793.0,83.1744,83.2443,83.1345,83.1744,45793.0
2023-03-03 12:40:00,83.33,83.37,83.28,83.36,75718.0,83.1844,83.2243,83.1345,83.2144,75718.0
2023-03-03 12:50:00,83.36,83.43,83.31,83.35,61516.0,83.2144,83.2842,83.1644,83.2044,61516.0
2023-03-03 13:00:00,83.35,83.45,83.32,83.41,48502.0,83.2044,83.3042,83.1744,83.2643,48502.0
2023-03-03 13:10:00,83.41,83.69,83.41,83.64,120799.0,83.2643,83.5438,83.2643,83.4939,120799.0
2023-03-03 13:20:00,83.64,83.71,83.56,83.63,92238.0,83.4939,83.5638,83.414,83.4839,92238.0
2023-03-03 13:30:00,83.64,83.68,83.5,83.59,73137.0,83.4939,83.5338,83.3541,83.444,73137.0
2023-03-03 13:40:00,83.59,83.59,83.5,83.56,46687.0,83.444,83.444,83.3541,83.414,46687.0
2023-03-03 13:50:00,83.56,83.76,83.55,83.75,101510.0,83.414,83.6137,83.404,83.6037,101510.0
2023-03-03 14:00:00,83.76,84.0,83.76,83.98,137817.0,83.6137,83.8532,83.6137,83.8333,137817.0
2023-03-03 14:10:00,83.98,84.24,83.98,84.23,127546.0,83.8333,84.0928,83.8333,84.0828,127546.0
2023-03-03 14:20:00,84.23,84.29,84.12,84.16,72526.0,84.0828,84.1427,83.973,84.013,72526.0
2023-03-03 14:30:00,84.15,84.18,84.04,84.06,104799.0,84.003,84.0329,83.8932,83.9131,104799.0
2023-03-03 14:40:00,84.06,84.06,83.96,84.03,51127.0,83.9131,83.9131,83.8133,83.8832,51127.0
2023-03-03 14:50:00,84.04,84.09,83.96,83.98,27954.0,83.8932,83.9431,83.8133,83.8333,27954.0
2023-03-03 15:00:00,83.98,84.15,83.98,84.02,44715.0,83.8333,84.003,83.8333,83.8732,44715.0
2023-03-03 15:10:00,84.01,84.03,83.72,83.76,115630.0,83.8632,83.8832,83.5737,83.6137,115630.0
2023-03-03 15:20:00,83.76,83.85,83.75,83.81,85711.0,83.6137,83.7035,83.6037,83.6636,85711.0
2023-03-03 15:30:00,83.8,83.8,83.54,83.57,161977.0,83.6536,83.6536,83.394,83.424,161977.0
2023-03-03 15:40:00,83.56,83.66,83.49,83.59,350010.0,83.414,83.5138,83.3441,83.444,350010.0
2023-03-03 15:50:00,83.6,83.7,83.53,83.6,576680.0,83.4539,83.5538,83.3841,83.4539,576680.0
2023-03-06 09:30:00,84.01,84.07,83.0,83.07,522390.0,83.8632,83.9231,82.855,82.9249,522390.0
2023-03-06 09:40:00,83.07,83.17,82.5,82.54,559364.0,82.9249,83.0247,82.3559,82.3958,559364.0
2023-03-06 09:50:00,82.54,82.7,82.38,82.7,323800.0,82.3958,82.5555,82.2361,82.5555,323800.0
2023-03-06 10:00:00,82.69,82.7,82.37,82.67,169259.0,82.5455,82.5555,82.2261,82.5256,169259.0
2023-03-06 10:10:00,82.67,82.82,82.6,82.73,129198.0,82.5256,82.6753,82.4557,82.5855,129198.0
2023-03-06 10:20:00,82.75,82.87,82.54,82.55,120810.0,82.6054,82.7252,82.3958,82.4058,120810.0
2023-03-06 10:30:00,82.54,82.67,82.44,82.64,120557.0,82.3958,82.5256,82.296,82.4956,120557.0
2023-03-06 10:40:00,82.63,82.78,82.56,82.62,118422.0,82.4856,82.6354,82.4158,82.4757,118422.0
2023-03-06 10:50:00,82.62,82.69,82.37,82.38,86481.0,82.4757,82.5455,82.2261,82.2361,86481.0
2023-03-06 11:00:00,82.37,82.66,82.34,82.66,115861.0,82.2261,82.5156,82.1961,82.5156,115861.0
2023-03-06 11:10:00,82.66,82.83,82.63,82.79,92488.0,82.5156,82.6853,82.4856,82.6454,92488.0
2023-03-06 11:20:00,82.79,82.8,82.58,82.61,71545.0,82.6454,82.6553,82.4357,82.4657,71545.0
2023-03-06 11:30:00,82.61,82.61,82.52,82.57,118957.0,82.4657,82.4657,82.3758,82.4257,118957.0
2023-03-06 11:40:00,82.58,82.65,82.53,82.59,76054.0,82.4357,82.5056,82.3858,82.4457,76054.0
2023-03-06 11:50:00,82.59,82.68,82.54,82.66,74543.0,82.4457,82.5355,82.3958,82.5156,74543.0
2023-03-06 12:00:00,82.66,82.75,82.61,82.66,54342.0,82.5156,82.6054,82.4657,82.5156,54342.0
2023-03-06 12:10:00,82.69,82.75,82.64,82.73,58490.0,82.5455,82.6054,82.4956,82.5855,58490.0
2023-03-06 12:20:00,82.73,82.74,82.54,82.66,59956.0,82.5855,82.5954,82.3958,82.5156,59956.0
2023-03-06 12:30:00,82.67,82.76,82.59,82.64,64280.0,82.5256,82.6154,82.4457,82.4956,64280.0
2023-03-06 12:40:00,82.64,82.68,82.35,82.37,48300.0,82.4956,82.5355,82.2061,82.2261,48300.0
2023-03-06 12:50:00,82.37,82.37,82.17,82.25,143205.0,82.2261,82.2261,82.0264,82.1063,143205.0
2023-03-06 13:00:00,82.24,82.31,82.13,82.18,50273.0,82.0963,82.1662,81.9865,82.0364,50273.0
2023-03-06 13:10:00,82.18,82.23,82.12,82.23,56137.0,82.0364,82.0863,81.9765,82.0863,56137.0
2023-03-06 13:20:00,82.22,82.27,82.15,82.26,101712.0,82.0764,82.1263,82.0065,82.1163,101712.0
2023-03-06 13:30:00,82.26,82.31,82.11,82.12,147712.0,82.1163,82.1662,81.9665,81.9765,147712.0
2023-03-06 13:40:00,82.12,82.27,82.09,82.11,71482.0,81.9765,82.1263,81.9466,81.9665,71482.0
2023-03-06 13:50:00,82.12,82.14,82.0,82.02,136820.0,81.9765,81.9965,81.8567,81.8767,136820.0
2023-03-06 14:00:00,82.02,82.08,81.93,82.06,105319.0,81.8767,81.9366,81.7869,81.9166,105319.0
2023-03-06 14:10:00,82.06,82.1,81.97,82.03,200107.0,81.9166,81.9566,81.8268,81.8867,200107.0
2023-03-06 14:20:00,82.02,82.05,81.91,81.98,110146.0,81.8767,81.9067,81.7669,81.8368,110146.0
2023-03-06 14:30:00,81.98,82.08,81.83,81.86,145308.0,81.8368,81.9366,81.687,81.717,145308.0
2023-03-06 14:40:00,81.87,81.87,81.62,81.63,184806.0,81.727,81.727,81.4774,81.4874,184806.0
2023-03-06 14:50:00,81.63,81.72,81.6,81.65,180658.0,81.4874,81.5772,81.4574,81.5073,180658.0
2023-03-06 15:00:00,81.65,81.79,81.58,81.79,151108.0,81.5073,81.6471,81.4375,81.6471,151108.0
2023-03-06 15:10:00,81.79,81.96,81.74,81.81,149192.0,81.6471,81.8168,81.5972,81.6671,149192.0
2023-03-06 15:20:00,81.8,81.82,81.59,81.63,149940.0,81.6571,81.6771,81.4475,81.4874,149940.0
2023-03-06 15:30:00,81.63,81.85,81.57,81.84,174302.0,81.4874,81.707,81.4275,81.697,174302.0
2023-03-06 15:40:00,81.83,82.13,81.81,82.12,257952.0,81.687,81.9865,81.6671,81.9765,257952.0
2023-03-06 15:50:00,82.11,82.3,82.01,82.16,654009.0,81.9665,82.1562,81.8667,82.0165,654009.0
2023-03-07 09:30:00,82.1,82.5,81.71,82.11,261475.0,81.9566,82.3559,81.5672,81.9665,261475.0
2023-03-07 09:40:00,82.1,82.5,82.07,82.47,130965.0,81.9566,82.3559,81.9266,82.3259,130965.0
2023-03-07 09:50:00,82.47,82.59,82.37,82.39,79061.0,82.3259,82.4457,82.2261,82.2461,79061.0
2023-03-07 10:00:00,82.38,82.38,81.92,82.03,181415.0,82.2361,82.2361,81.7769,81.8867,181415.0
2023-03-07 10:10:00,82.02,82.26,81.94,82.14,175357.0,81.8767,82.1163,81.7968,81.9965,175357.0
2023-03-07 10:20:00,82.14,82.46,82.06,82.37,85550.0,81.9965,82.3159,81.9166,82.2261,85550.0
2023-03-07 10:30:00,82.37,82.95,82.35,82.74,273180.0,82.2261,82.8051,82.2061,82.5954,273180.0
2023-03-07 10:40:00,82.73,82.73,82.42,82.57,100555.0,82.5855,82.5855,82.276,82.4257,100555.0
2023-03-07 10:50:00,82.58,82.59,82.29,82.3,117419.0,82.4357,82.4457,82.1462,82.1562,117419.0
2023-03-07 11:00:00,82.3,82.53,82.26,82.53,70153.0,82.1562,82.3858,82.1163,82.3858,70153.0
2023-03-07 11:10:00,82.54,82.7,82.54,82.62,58020.0,82.3958,82.5555,82.3958,82.4757,58020.0
2023-03-07 11:20:00,82.63,82.69,82.52,82.6,51843.0,82.4856,82.5455,82.3758,82.4557,51843.0
2023-03-07 11:30:00,82.59,82.74,82.58,82.73,50935.0,82.4457,82.5954,82.4357,82.5855,50935.0
2023-03-07 11:40:00,82.73,82.94,82.69,82.92,49617.0,82.5855,82.7951,82.5455,82.7751,49617.0
2023-03-07 11:50:00,82.94,82.96,82.69,82.72,79116.0,82.7951,82.8151,82.5455,82.5755,79116.0
2023-03-07 12:00:00,82.72,82.93,82.72,82.85,59407.0,82.5755,82.7851,82.5755,82.7053,59407.0
2023-03-07 12:10:00,82.86,82.97,82.8,82.94,57673.0,82.7152,82.825,82.6553,82.7951,57673.0
2023-03-07 12:20:00,82.95,83.19,82.95,83.03,86441.0,82.8051,83.0447,82.8051,82.8849,86441.0
2023-03-07 12:30:00,83.01,83.06,82.94,83.0,28155.0,82.865,82.9149,82.7951,82.855,28155.0
2023-03-07 12:40:00,82.99,83.14,82.93,83.11,52441.0,82.845,82.9947,82.7851,82.9648,52441.0
2023-03-07 12:50:00,83.11,83.16,82.86,82.87,38433.0,82.9648,83.0147,82.7152,82.7252,38433.0
2023-03-07 13:00:00,82.88,82.89,82.59,82.63,86085.0,82.7352,82.7452,82.4457,82.4856,86085.0
2023-03-07 13:10:00,82.63,82.68,82.56,82.67,89870.0,82.4856,82.5355,82.4158,82.5256,89870.0
2023-03-07 13:20:00,82.67,82.67,82.52,82.61,64984.0,82.5256,82.5256,82.3758,82.4657,64984.0
2023-03-07 13:30:00,82.61,82.73,82.6,82.62,52913.0,82.4657,82.5855,82.4557,82.4757,52913.0
2023-03-07 13:40:00,82.63,82.64,82.31,82.37,228434.0,82.4856,82.4956,82.1662,82.2261,228434.0
2023-03-07 13:50:00,82.37,82.5,82.36,82.44,81464.0,82.2261,82.3559,82.2161,82.296,81464.0
2023-03-07 14:00:00,82.43,82.58,82.41,82.54,41638.0,82.286,82.4357,82.266,82.3958,41638.0
2023-03-07 14:10:00,82.53,82.64,82.51,82.53,50252.0,82.3858,82.4956,82.3658,82.3858,50252.0
2023-03-07 14:20:00,82.54,82.56,82.32,82.4,72159.0,82.3958,82.4158,82.1762,82.256,72159.0
2023-03-07 14:30:00,82.39,82.45,82.31,82.31,56020.0,82.2461,82.306,82.1662,82.1662,56020.0
2023-03-07 14:40:00,82.31,82.4,82.3,82.3,63427.0,82.1662,82.256,82.1562,82.1562,63427.0
2023-03-07 14:50:00,82.29,82.32,82.22,82.31,72360.0,82.1462,82.1762,82.0764,82.1662,72360.0
2023-03-07 15:00:00,82.31,82.39,82.28,82.39,56954.0,82.1662,82.2461,82.1362,82.2461,56954.0
2023-03-07 15:10:00,82.4,82.52,82.36,82.48,106774.0,82.256,82.3758,82.2161,82.3359,106774.0
2023-03-07 15:20:00,82.48,82.52,82.27,82.31,88445.0,82.3359,82.3758,82.1263,82.1662,88445.0
2023-03-07 15:30:00,82.32,82.45,82.3,82.33,129284.0,82.1762,82.306,82.1562,82.1862,129284.0
2023-03-07 15:40:00,82.34,82.36,82.22,82.23,259157.0,82.1961,82.2161,82.0764,82.0863,259157.0
2023-03-07 15:50:00,82.24,82.25,82.0,82.06,468944.0,82.0963,82.1063,81.8567,81.9166,468944.0
2023-03-08 09:30:00,81.94,82.07,81.55,81.82,340176.0,81.7968,81.9266,81.4075,81.6771,340176.0
2023-03-08 09:40:00,81.82,81.84,81.32,81.41,241270.0,81.6771,81.697,81.1779,81.2678,241270.0
2023-03-08 09:50:00,81.39,81.66,81.38,81.63,99095.0,81.2478,81.5173,81.2378,81.4874,99095.0
2023-03-08 10:00:00,81.65,81.77,81.22,81.73,202588.0,81.5073,81.6271,81.0781,81.5872,202588.0
2023-03-08 10:10:00,81.72,81.86,81.57,81.61,85078.0,81.5772,81.717,81.4275,81.4674,85078.0
2023-03-08 10:20:00,81.6,81.94,81.41,81.7,207686.0,81.4574,81.7968,81.2678,81.5573,207686.0
2023-03-08 10:30:00,81.7,81.81,81.63,81.67,148483.0,81.5573,81.6671,81.4874,81.5273,148483.0
2023-03-08 10:40:00,81.67,81.7,81.46,81.49,86428.0,81.5273,81.5573,81.3177,81.3476,86428.0
2023-03-08 10:50:00,81.48,81.63,81.45,81.5,87614.0,81.3376,81.4874,81.3077,81.3576,87614.0
2023-03-08 11:00:00,81.5,81.69,81.48,81.65,58689.0,81.3576,81.5473,81.3376,81.5073,58689.0
2023-03-08 11:10:00,81.66,81.72,81.61,81.63,42402.0,81.5173,81.5772,81.4674,81.4874,42402.0
2023-03-08 11:20:00,81.63,81.75,81.57,81.6,51515.0,81.4874,81.6072,81.4275,81.4574,51515.0
2023-03-08 11:30:00,81.59,81.63,81.37,81.45,104063.0,81.4475,81.4874,81.2278,81.3077,104063.0
2023-03-08 11:40:00,81.45,81.65,81.45,81.61,77661.0,81.3077,81.5073,81.3077,81.4674,77661.0
2023-03-08 11:50:00,81.62,81.66,81.53,81.57,56345.0,81.4774,81.5173,81.3876,81.4275,56345.0
2023-03-08 12:00:00,81.57,81.6,81.27,81.29,56183.0,81.4275,81.4574,81.128,81.148,56183.0
2023-03-08 12:10:00,81.29,81.33,81.04,81.12,202271.0,81.148,81.1879,80.8984,80.9783,202271.0
2023-03-08 12:20:00,81.12,81.18,81.02,81.09,118499.0,80.9783,81.0382,80.8784,80.9483,118499.0
2023-03-08 12:30:00,81.09,81.1,80.9,80.97,163864.0,80.9483,80.9583,80.7587,80.8285,163864.0
2023-03-08 12:40:00,80.98,81.08,80.95,81.01,87771.0,80.8385,80.9383,80.8086,80.8685,87771.0
2023-03-08 12:50:00,81.0,81.03,80.9,80.97,111313.0,80.8585,80.8884,80.7587,80.8285,111313.0
2023-03-08 13:00:00,80.97,81.02,80.92,80.95,175485.0,80.8285,80.8784,80.7786,80.8086,175485.0
2023-03-08 13:10:00,80.94,80.99,80.85,80.99,125527.0,80.7986,80.8485,80.7087,80.8485,125527.0
2023-03-08 13:20:00,80.98,81.01,80.86,80.89,143660.0,80.8385,80.8685,80.7187,80.7487,143660.0
2023-03-08 13:30:00,80.89,80.89,80.66,80.79,219673.0,80.7487,80.7487,80.5191,80.6489,219673.0
2023-03-08 13:40:00,80.79,80.84,80.68,80.7,131575.0,80.6489,80.6988,80.539,80.559,131575.0
2023-03-08 13:50:00,80.7,80.74,80.61,80.67,147118.0,80.559,80.5989,80.4692,80.5291,147118.0
2023-03-08 14:00:00,80.67,80.81,80.66,80.8,105062.0,80.5291,80.6688,80.5191,80.6588,105062.0
2023-03-08 14:10:00,80.81,80.93,80.73,80.78,99403.0,80.6688,80.7886,80.589,80.6389,99403.0
2023-03-08 14:20:00,80.79,80.93,80.77,80.92,106494.0,80.6489,80.7886,80.6289,80.7786,106494.0
2023-03-08 14:30:00,80.92,80.97,80.81,80.91,107937.0,80.7786,80.8285,80.6688,80.7686,107937.0
2023-03-08 14:40:00,80.91,80.94,80.86,80.9,82749.0,80.7686,80.7986,80.7187,80.7587,82749.0
2023-03-08 14:50:00,80.9,80.91,80.83,80.88,78354.0,80.7587,80.7686,80.6888,80.7387,78354.0
2023-03-08 15:00:00,80.89,80.93,80.75,80.87,100318.0,80.7487,80.7886,80.6089,80.7287,100318.0
2023-03-08 15:10:00,80.87,80.87,80.66,80.66,170316.0,80.7287,80.7287,80.5191,80.5191,170316.0
2023-03-08 15:20:00,80.66,80.74,80.61,80.65,150055.0,80.5191,80.5989,80.4692,80.5091,150055.0
2023-03-08 15:30:00,80.65,81.05,80.64,80.97,224014.0,80.5091,80.9084,80.4991,80.8285,224014.0
2023-03-08 15:40:00,80.97,81.29,80.96,81.26,448918.0,80.8285,81.148,80.8186,81.118,448918.0
2023-03-08 15:50:00,81.26,81.32,81.18,81.3,442222.0,81.118,81.1779,81.0382,81.158,442222.0
2023-03-09 09:30:00,81.54,81.79,81.22,81.73,283790.0,81.3975,81.6471,81.0781,81.5872,283790.0
2023-03-09 09:40:00,81.73,81.73,81.29,81.39,107128.0,81.5872,81.5872,81.148,81.2478,107128.0
2023-03-09 09:50:00,81.4,81.51,81.11,81.13,183098.0,81.2578,81.3676,80.9683,80.9883,183098.0
2023-03-09 10:00:00,81.13,81.2,80.91,81.05,144616.0,80.9883,81.0581,80.7686,80.9084,144616.0
2023-03-09 10:10:00,81.05,81.06,80.65,80.79,319604.0,80.9084,80.9184,80.5091,80.6489,319604.0
2023-03-09 10:20:00,80.78,80.95,80.72,80.95,125364.0,80.6389,80.8086,80.579,80.8086,125364.0
2023-03-09 10:30:00,80.95,81.24,80.95,81.17,86768.0,80.8086,81.0981,80.8086,81.0282,86768.0
2023-03-09 10:40:00,81.18,81.27,80.93,81.03,99560.0,81.0382,81.128,80.7886,80.8884,99560.0
2023-03-09 10:50:00,81.04,81.04,80.83,80.93,78238.0,80.8984,80.8984,80.6888,80.7886,78238.0
2023-03-09 11:00:00,80.94,80.98,80.85,80.94,77969.0,80.7986,80.8385,80.7087,80.7986,77969.0
2023-03-09 11:10:00,80.92,80.94,80.77,80.79,93515.0,80.7786,80.7986,80.6289,80.6489,93515.0
2023-03-09 11:20:00,80.78,80.83,80.67,80.67,65141.0,80.6389,80.6888,80.5291,80.5291,65141.0
2023-03-09 11:30:00,80.67,80.75,80.59,80.65,186974.0,80.5291,80.6089,80.4492,80.5091,186974.0
2023-03-09 11:40:00,80.65,80.71,80.53,80.58,146195.0,80.5091,80.569,80.3893,80.4392,146195.0
2023-03-09 11:50:00,80.58,80.68,80.51,80.53,159702.0,80.4392,80.539,80.3693,80.3893,159702.0
2023-03-09 12:00:00,80.54,80.57,80.24,80.3,165790.0,80.3993,80.4292,80.0998,80.1597,165790.0
2023-03-09 12:10:00,80.31,80.43,80.26,80.33,155621.0,80.1697,80.2895,80.1198,80.1897,155621.0
2023-03-09 12:20:00,80.33,80.37,80.25,80.3,80403.0,80.1897,80.2296,80.1098,80.1597,80403.0
2023-03-09 12:30:00,80.3,80.36,80.19,80.27,170506.0,80.1597,80.2196,80.0499,80.1298,170506.0
2023-03-09 12:40:00,80.26,80.3,80.08,80.1,181377.0,80.1198,80.1597,79.9401,79.9601,181377.0
2023-03-09 12:50:00,80.1,80.16,80.04,80.05,147269.0,79.9601,80.02,79.9002,79.9101,147269.0
2023-03-09 13:00:00,80.05,80.18,79.94,79.95,266427.0,79.9101,80.0399,79.8003,79.8103,266427.0
2023-03-09 13:10:00,79.94,79.94,79.8,79.81,115321.0,79.8003,79.8003,79.6606,79.6706,115321.0
2023-03-09 13:20:00,79.81,79.84,79.52,79.52,186453.0,79.6706,79.7005,79.3811,79.3811,186453.0
2023-03-09 13:30:00,79.52,79.52,79.37,79.4,192836.0,79.3811,79.3811,79.2313,79.2613,192836.0
2023-03-09 13:40:00,79.4,79.59,79.37,79.39,336326.0,79.2613,79.4509,79.2313,79.2513,336326.0
2023-03-09 13:50:00,79.4,79.4,79.15,79.19,243789.0,79.2613,79.2613,79.0117,79.0516,243789.0
2023-03-09 14:00:00,79.19,79.21,78.79,78.8,394954.0,79.0516,79.0716,78.6523,78.6623,394954.0
2023-03-09 14:10:00,78.78,78.96,78.7,78.94,295500.0,78.6424,78.822,78.5625,78.8021,295500.0
2023-03-09 14:20:00,78.95,79.17,78.94,78.95,236968.0,78.8121,79.0317,78.8021,78.8121,236968.0
2023-03-09 14:30:00,78.95,79.07,78.91,79.06,288321.0,78.8121,78.9319,78.7721,78.9219,288321.0
2023-03-09 14:40:00,79.07,79.2,78.89,78.93,269791.0,78.9319,79.0616,78.7522,78.7921,269791.0
2023-03-09 14:50:00,78.93,78.94,78.65,78.68,297103.0,78.7921,78.8021,78.5126,78.5425,297103.0
2023-03-09 15:00:00,78.68,78.74,78.33,78.37,407929.0,78.5425,78.6024,78.1931,78.2331,407929.0
2023-03-09 15:10:00,78.37,78.51,78.25,78.25,559947.0,78.2331,78.3728,78.1133,78.1133,559947.0
2023-03-09 15:20:00,78.26,78.65,78.16,78.56,627165.0,78.1233,78.5126,78.0234,78.4227,627165.0
2023-03-09 15:30:00,78.57,78.82,78.53,78.78,592536.0,78.4327,78.6823,78.3928,78.6424,592536.0
2023-03-09 15:40:00,78.77,78.84,78.48,78.54,592325.0,78.6324,78.7023,78.3429,78.4028,592325.0
2023-03-09 15:50:00,78.54,78.93,78.5,78.7,1109001.0,78.4028,78.7921,78.3629,78.5625,1109001.0
2023-03-10 09:30:00,78.43,78.59,76.77,76.82,1396175.0,78.293,78.4527,76.6359,76.6858,1396175.0
2023-03-10 09:40:00,76.85,76.92,75.92,76.39,1311772.0,76.7157,76.7856,75.7874,76.2565,1311772.0
2023-03-10 09:50:00,76.38,76.7,76.14,76.16,492355.0,76.2466,76.566,76.007,76.0269,492355.0
2023-03-10 10:00:00,76.17,76.86,76.15,76.84,504530.0,76.0369,76.7257,76.017,76.7058,504530.0
2023-03-10 10:10:00,76.84,77.07,76.42,76.5,318425.0,76.7058,76.9354,76.2865,76.3663,318425.0
2023-03-10 10:20:00,76.46,76.63,76.36,76.44,251840.0,76.3264,76.4961,76.2266,76.3065,251840.0
2023-03-10 10:30:00,76.45,76.81,76.32,76.59,388477.0,76.3164,76.6758,76.1867,76.4562,388477.0
2023-03-10 10:40:00,76.6,76.68,76.19,76.4,368889.0,76.4662,76.546,76.0569,76.2665,368889.0
2023-03-10 10:50:00,76.4,77.26,76.38,77.18,375834.0,76.2665,77.125,76.2466,77.0452,375834.0
2023-03-10 11:00:00,77.17,77.21,76.89,76.95,290227.0,77.0352,77.0751,76.7557,76.8156,290227.0
2023-03-10 11:10:00,76.95,77.08,76.78,76.88,233928.0,76.8156,76.9453,76.6459,76.7457,233928.0
2023-03-10 11:20:00,76.86,77.44,76.83,77.36,276979.0,76.7257,77.3047,76.6958,77.2248,276979.0
2023-03-10 11:30:00,77.35,77.48,77.19,77.27,290328.0,77.2149,77.3446,77.0551,77.135,290328.0
2023-03-10 11:40:00,77.28,77.42,76.74,76.76,421515.0,77.145,77.2847,76.6059,76.6259,421515.0
2023-03-10 11:50:00,76.76,76.76,76.53,76.56,289611.0,76.6259,76.6259,76.3963,76.4262,289611.0
2023-03-10 12:00:00,76.57,76.68,76.15,76.16,461548.0,76.4362,76.546,76.017,76.0269,461548.0
2023-03-10 12:10:00,76.15,76.2,75.98,75.99,514251.0,76.017,76.0669,75.8473,75.8572,514251.0
2023-03-10 12:20:00,75.97,76.14,75.72,75.84,586516.0,75.8373,76.007,75.5877,75.7075,586516.0
2023-03-10 12:30:00,75.84,76.15,75.72,75.84,358371.0,75.7075,76.017,75.5877,75.7075,358371.0
2023-03-10 12:40:00,75.83,75.86,75.44,75.45,395523.0,75.6975,75.7275,75.3082,75.3182,395523.0
2023-03-10 12:50:00,75.45,75.56,74.64,74.72,494280.0,75.3182,75.428,74.5096,74.5895,494280.0
2023-03-10 13:00:00,74.72,75.06,74.72,74.81,288282.0,74.5895,74.9289,74.5895,74.6793,288282.0
2023-03-10 13:10:00,74.81,74.85,74.35,74.52,582272.0,74.6793,74.7192,74.2201,74.3898,582272.0
2023-03-10 13:20:00,74.52,74.67,74.29,74.41,358583.0,74.3898,74.5395,74.1602,74.28,358583.0
2023-03-10 13:30:00,74.4,74.46,74.2,74.34,448237.0,74.27,74.3299,74.0704,74.2101,448237.0
2023-03-10 13:40:00,74.33,74.36,73.93,74.05,739096.0,74.2001,74.2301,73.8008,73.9206,739096.0
2023-03-10 13:50:00,74.06,74.1,73.87,74.05,583878.0,73.9306,73.9705,73.7409,73.9206,583878.0
2023-03-10 14:00:00,74.05,74.59,74.0,74.56,491489.0,73.9206,74.4597,73.8707,74.4297,491489.0
2023-03-10 14:10:00,74.57,74.72,74.26,74.52,465492.0,74.4397,74.5895,74.1303,74.3898,465492.0
2023-03-10 14:20:00,74.51,74.58,74.44,74.48,228617.0,74.3798,74.4497,74.3099,74.3499,228617.0
2023-03-10 14:30:00,74.47,74.83,74.47,74.74,354869.0,74.3399,74.6993,74.3399,74.6094,354869.0
2023-03-10 14:40:00,74.74,75.57,74.66,75.56,685021.0,74.6094,75.438,74.5296,75.428,685021.0
2023-03-10 14:50:00,75.53,75.54,75.15,75.23,553648.0,75.398,75.408,75.0187,75.0986,553648.0
2023-03-10 15:00:00,75.24,75.53,75.06,75.34,652515.0,75.1085,75.398,74.9289,75.2084,652515.0
2023-03-10 15:10:00,75.34,75.49,74.99,74.99,510842.0,75.2084,75.3581,74.859,74.859,510842.0
2023-03-10 15:20:00,74.99,75.26,74.96,75.22,538382.0,74.859,75.1285,74.829,75.0886,538382.0
2023-03-10 15:30:00,75.2,75.22,74.93,75.13,575122.0,75.0686,75.0886,74.7991,74.9987,575122.0
2023-03-10 15:40:00,75.13,75.14,74.92,74.95,1146408.0,74.9987,75.0087,74.7891,74.8191,1146408.0
2023-03-10 15:50:00,74.95,75.76,74.88,75.68,1644590.0,74.8191,75.6276,74.7492,75.5478,1644590.0
2023-03-13 09:30:00,74.99,76.42,74.99,76.18,1746512.0,74.859,76.2865,74.859,76.0469,1746512.0
2023-03-13 09:40:00,76.18,77.41,75.78,77.36,1063446.0,76.0469,77.2748,75.6476,77.2248,1063446.0
2023-03-13 09:50:00,77.35,77.94,77.01,77.76,823368.0,77.2149,77.8038,76.8755,77.6241,823368.0
2023-03-13 10:00:00,77.76,77.91,77.44,77.86,836595.0,77.6241,77.7739,77.3047,77.724,836595.0
2023-03-13 10:10:00,77.88,77.99,77.15,77.19,544773.0,77.7439,77.8537,77.0152,77.0551,544773.0
2023-03-13 10:20:00,77.22,77.81,77.12,77.52,429717.0,77.0851,77.6741,76.9853,77.3846,429717.0
2023-03-13 10:30:00,77.54,77.91,77.37,77.68,259986.0,77.4045,77.7739,77.2348,77.5443,259986.0
2023-03-13 10:40:00,77.69,77.84,77.44,77.78,385575.0,77.5543,77.704,77.3047,77.6441,385575.0
2023-03-13 10:50:00,77.81,78.24,77.43,78.0,425932.0,77.6741,78.1033,77.2947,77.8637,425932.0
2023-03-13 11:00:00,78.02,78.29,77.92,78.2,388425.0,77.8837,78.1532,77.7839,78.0634,388425.0
2023-03-13 11:10:00,78.19,78.53,78.1,78.5,604726.0,78.0534,78.3928,77.9636,78.3629,604726.0
2023-03-13 11:20:00,78.5,78.71,78.18,78.65,505644.0,78.3629,78.5725,78.0434,78.5126,505644.0
2023-03-13 11:30:00,78.65,78.67,77.96,78.0,375958.0,78.5126,78.5326,77.8238,77.8637,375958.0
2023-03-13 11:40:00,78.03,78.62,78.03,78.56,321025.0,77.8937,78.4826,77.8937,78.4227,321025.0
2023-03-13 11:50:00,78.55,78.55,77.99,78.45,361626.0,78.4128,78.4128,77.8537,78.3129,361626.0
2023-03-13 12:00:00,78.45,78.71,78.06,78.52,386537.0,78.3129,78.5725,77.9236,78.3828,386537.0
2023-03-13 12:10:00,78.51,78.52,77.99,78.09,214476.0,78.3728,78.3828,77.8537,77.9536,214476.0
2023-03-13 12:20:00,78.11,78.23,77.58,77.76,311971.0,77.9735,78.0933,77.4445,77.6241,311971.0
2023-03-13 12:30:00,77.78,78.05,77.67,77.97,570416.0,77.6441,77.9136,77.5343,77.8338,570416.0
2023-03-13 12:40:00,77.96,78.17,77.58,77.66,339570.0,77.8238,78.0334,77.4445,77.5243,339570.0
2023-03-13 12:50:00,77.65,77.77,77.46,77.66,273137.0,77.5143,77.6341,77.3247,77.5243,273137.0
2023-03-13 13:00:00,77.64,77.7,77.31,77.66,246215.0,77.5044,77.5643,77.1749,77.5243,246215.0
2023-03-13 13:10:00,77.66,77.85,77.54,77.6,245938.0,77.5243,77.714,77.4045,77.4644,245938.0
2023-03-13 13:20:00,77.59,77.63,77.35,77.48,161613.0,77.4544,77.4944,77.2149,77.3446,161613.0
2023-03-13 13:30:00,77.47,77.72,77.25,77.62,259435.0,77.3347,77.5842,77.115,77.4844,259435.0
2023-03-13 13:40:00,77.62,77.75,77.46,77.56,235531.0,77.4844,77.6142,77.3247,77.4245,235531.0
2023-03-13 13:50:00,77.56,78.01,77.54,77.98,209335.0,77.4245,77.8737,77.4045,77.8438,209335.0
2023-03-13 14:00:00,77.98,78.2,77.88,77.91,200932.0,77.8438,78.0634,77.7439,77.7739,200932.0
2023-03-13 14:10:00,77.92,78.24,77.91,78.13,172588.0,77.7839,78.1033,77.7739,77.9935,172588.0
2023-03-13 14:20:00,78.13,78.15,77.9,77.98,169511.0,77.9935,78.0135,77.7639,77.8438,169511.0
2023-03-13 14:30:00,77.99,78.18,77.81,77.85,259631.0,77.8537,78.0434,77.6741,77.714,259631.0
2023-03-13 14:40:00,77.86,78.11,77.79,77.9,227823.0,77.724,77.9735,77.6541,77.7639,227823.0
2023-03-13 14:50:00,77.9,78.09,77.84,78.06,186361.0,77.7639,77.9536,77.704,77.9236,186361.0
2023-03-13 15:00:00,78.06,78.13,77.67,77.92,291618.0,77.9236,77.9935,77.5343,77.7839,291618.0
2023-03-13 15:10:00,77.94,78.08,77.84,77.89,238400.0,77.8038,77.9436,77.704,77.7539,238400.0
2023-03-13 15:20:00,77.89,77.9,77.59,77.74,379372.0,77.7539,77.7639,77.4544,77.6042,379372.0
2023-03-13 15:30:00,77.73,78.08,77.73,78.01,436986.0,77.5942,77.9436,77.5942,77.8737,436986.0
2023-03-13 15:40:00,78.03,78.18,77.88,77.96,674579.0,77.8937,78.0434,77.7439,77.8238,674579.0
2023-03-13 15:50:00,77.96,78.01,77.71,77.87,1445415.0,77.8238,77.8737,77.5742,77.734,1445415.0
2023-03-14 09:30:00,79.36,79.76,78.92,79.64,756158.0,79.2214,79.6207,78.7821,79.5009,756158.0
2023-03-14 09:40:00,79.65,79.93,79.46,79.52,577858.0,79.5108,79.7904,79.3212,79.3811,577858.0
2023-03-14 09:50:00,79.47,79.68,79.28,79.56,238790.0,79.3312,79.5408,79.1415,79.421,238790.0
2023-03-14 10:00:00,79.55,79.89,79.4,79.5,205465.0,79.411,79.7504,79.2613,79.3611,205465.0
2023-03-14 10:10:00,79.49,79.5,79.05,79.2,263074.0,79.3511,79.3611,78.9119,79.0616,263074.0
2023-03-14 10:20:00,79.19,79.86,79.18,79.69,144147.0,79.0516,79.7205,79.0417,79.5508,144147.0
2023-03-14 10:30:00,79.7,79.71,79.32,79.36,101495.0,79.5608,79.5707,79.1814,79.2214,101495.0
2023-03-14 10:40:00,79.34,79.35,79.18,79.25,85758.0,79.2014,79.2114,79.0417,79.1115,85758.0
2023-03-14 10:50:00,79.25,79.35,78.89,78.91,101965.0,79.1115,79.2114,78.7522,78.7721,101965.0
2023-03-14 11:00:00,78.91,79.41,78.91,79.4,86616.0,78.7721,79.2713,78.7721,79.2613,86616.0
2023-03-14 11:10:00,79.4,79.55,79.4,79.48,193360.0,79.2613,79.411,79.2613,79.3411,193360.0
2023-03-14 11:20:00,79.47,79.53,79.27,79.33,106118.0,79.3312,79.3911,79.1315,79.1914,106118.0
2023-03-14 11:30:00,79.34,79.36,79.11,79.24,109455.0,79.2014,79.2214,78.9718,79.1016,109455.0
2023-03-14 11:40:00,79.25,79.32,78.78,78.79,298827.0,79.1115,79.1814,78.6424,78.6523,298827.0
2023-03-14 11:50:00,78.79,78.83,78.54,78.69,370902.0,78.6523,78.6923,78.4028,78.5525,370902.0
2023-03-14 12:00:00,78.7,78.82,78.51,78.6,330191.0,78.5625,78.6823,78.3728,78.4627,330191.0
2023-03-14 12:10:00,78.59,78.88,78.59,78.79,119767.0,78.4527,78.7422,78.4527,78.6523,119767.0
2023-03-14 12:20:00,78.78,78.78,78.57,78.63,116233.0,78.6424,78.6424,78.4327,78.4926,116233.0
2023-03-14 12:30:00,78.61,78.76,78.55,78.69,164528.0,78.4727,78.6224,78.4128,78.5525,164528.0
2023-03-14 12:40:00,78.68,78.68,78.48,78.67,157285.0,78.5425,78.5425,78.3429,78.5326,157285.0
2023-03-14 12:50:00,78.68,78.73,78.53,78.69,177496.0,78.5425,78.5925,78.3928,78.5525,177496.0
2023-03-14 13:00:00,78.68,78.76,78.27,78.28,288244.0,78.5425,78.6224,78.1333,78.1432,288244.0
2023-03-14 13:10:00,78.28,78.39,78.09,78.23,232825.0,78.1432,78.253,77.9536,78.0933,232825.0
2023-03-14 13:20:00,78.23,78.47,78.07,78.3,236524.0,78.0933,78.3329,77.9336,78.1632,236524.0
2023-03-14 13:30:00,78.29,78.37,78.19,78.33,177900.0,78.1532,78.2331,78.0534,78.1931,177900.0
2023-03-14 13:40:00,78.32,78.41,78.05,78.2,199993.0,78.1832,78.273,77.9136,78.0634,199993.0
2023-03-14 13:50:00,78.19,78.22,77.97,78.09,121289.0,78.0534,78.0833,77.8338,77.9536,121289.0
2023-03-14 14:00:00,78.09,78.22,77.9,78.06,169722.0,77.9536,78.0833,77.7639,77.9236,169722.0
2023-03-14 14:10:00,78.06,78.36,78.05,78.22,115012.0,77.9236,78.2231,77.9136,78.0833,115012.0
2023-03-14 14:20:00,78.21,78.62,78.09,78.56,119147.0,78.0734,78.4826,77.9536,78.4227,119147.0
2023-03-14 14:30:00,78.56,78.64,78.39,78.48,86104.0,78.4227,78.5026,78.253,78.3429,86104.0
2023-03-14 14:40:00,78.47,78.77,78.43,78.65,74545.0,78.3329,78.6324,78.293,78.5126,74545.0
2023-03-14 14:50:00,78.65,78.77,78.4,78.5,105501.0,78.5126,78.6324,78.263,78.3629,105501.0
2023-03-14 15:00:00,78.5,78.7,78.34,78.41,91589.0,78.3629,78.5625,78.2031,78.273,91589.0
2023-03-14 15:10:00,78.4,78.6,78.24,78.59,103611.0,78.263,78.4627,78.1033,78.4527,103611.0
2023-03-14 15:20:00,78.62,78.64,78.39,78.62,98742.0,78.4826,78.5026,78.253,78.4826,98742.0
2023-03-14 15:30:00,78.62,78.77,78.55,78.68,177202.0,78.4826,78.6324,78.4128,78.5425,177202.0
2023-03-14 15:40:00,78.68,78.8,78.61,78.72,340251.0,78.5425,78.6623,78.4727,78.5825,340251.0
2023-03-14 15:50:00,78.72,79.1,78.57,79.04,563795.0,78.5825,78.9618,78.4327,78.9019,563795.0
2023-03-15 09:30:00,77.86,78.54,77.67,78.17,501598.0,77.724,78.4028,77.5343,78.0334,501598.0
2023-03-15 09:40:00,78.19,78.7,78.11,78.62,261089.0,78.0534,78.5625,77.9735,78.4826,261089.0
2023-03-15 09:50:00,78.63,78.63,77.95,78.09,318813.0,78.4926,78.4926,77.8138,77.9536,318813.0
2023-03-15 10:00:00,78.08,78.23,77.82,78.13,335558.0,77.9436,78.0933,77.684,77.9935,335558.0
2023-03-15 10:10:00,78.13,78.23,77.44,77.61,300420.0,77.9935,78.0933,77.3047,77.4744,300420.0
2023-03-15 10:20:00,77.62,77.74,77.25,77.39,287300.0,77.4844,77.6042,77.115,77.2548,287300.0
2023-03-15 10:30:00,77.38,77.54,77.12,77.32,309981.0,77.2448,77.4045,76.9853,77.1849,309981.0
2023-03-15 10:40:00,77.3,77.37,77.07,77.08,228645.0,77.1649,77.2348,76.9354,76.9453,228645.0
2023-03-15 10:50:00,77.08,77.41,77.05,77.36,221990.0,76.9453,77.2748,76.9154,77.2248,221990.0
2023-03-15 11:00:00,77.36,77.69,77.17,77.53,251230.0,77.2248,77.5543,77.0352,77.3945,251230.0
2023-03-15 11:10:00,77.54,77.68,77.5,77.64,146382.0,77.4045,77.5443,77.3646,77.5044,146382.0
2023-03-15 11:20:00,77.64,77.65,77.38,77.51,124450.0,77.5044,77.5143,77.2448,77.3746,124450.0
2023-03-15 11:30:00,77.5,77.55,77.3,77.38,97981.0,77.3646,77.4145,77.1649,77.2448,97981.0
2023-03-15 11:40:00,77.36,77.79,77.36,77.75,218331.0,77.2248,77.6541,77.2248,77.6142,218331.0
2023-03-15 11:50:00,77.76,77.78,77.48,77.55,270413.0,77.6241,77.6441,77.3446,77.4145,270413.0
2023-03-15 12:00:00,77.55,77.73,77.54,77.6,146237.0,77.4145,77.5942,77.4045,77.4644,146237.0
2023-03-15 12:10:00,77.6,77.75,77.47,77.7,149001.0,77.4644,77.6142,77.3347,77.5643,149001.0
2023-03-15 12:20:00,77.7,77.77,77.54,77.7,111091.0,77.5643,77.6341,77.4045,77.5643,111091.0
2023-03-15 12:30:00,77.7,77.83,77.4,77.46,122902.0,77.5643,77.694,77.2648,77.3247,122902.0
2023-03-15 12:40:00,77.44,77.51,77.3,77.47,99037.0,77.3047,77.3746,77.1649,77.3347,99037.0
2023-03-15 12:50:00,77.46,77.47,77.04,77.23,175367.0,77.3247,77.3347,76.9054,77.0951,175367.0
2023-03-15 13:00:00,77.21,77.48,77.18,77.39,135836.0,77.0751,77.3446,77.0452,77.2548,135836.0
2023-03-15 13:10:00,77.4,77.68,77.35,77.63,171991.0,77.2648,77.5443,77.2149,77.4944,171991.0
2023-03-15 13:20:00,77.62,77.83,77.54,77.81,116652.0,77.4844,77.694,77.4045,77.6741,116652.0
2023-03-15 13:30:00,77.81,77.81,77.41,77.41,191854.0,77.6741,77.6741,77.2748,77.2748,191854.0
2023-03-15 13:40:00,77.4,77.51,77.25,77.51,109322.0,77.2648,77.3746,77.115,77.3746,109322.0
2023-03-15 13:50:00,77.5,78.11,77.5,77.96,184642.0,77.3646,77.9735,77.3646,77.8238,184642.0
2023-03-15 14:00:00,77.96,77.97,77.7,77.73,134123.0,77.8238,77.8338,77.5643,77.5942,134123.0
2023-03-15 14:10:00,77.73,77.91,77.65,77.89,61336.0,77.5942,77.7739,77.5143,77.7539,61336.0
2023-03-15 14:20:00,77.87,78.54,77.84,78.25,201135.0,77.734,78.4028,77.704,78.1133,201135.0
2023-03-15 14:30:00,78.27,78.46,78.11,78.32,201510.0,78.1333,78.3229,77.9735,78.1832,201510.0
2023-03-15 14:40:00,78.31,78.47,78.06,78.09,131768.0,78.1732,78.3329,77.9236,77.9536,131768.0
2023-03-15 14:50:00,78.09,78.31,77.95,78.14,82085.0,77.9536,78.1732,77.8138,78.0035,82085.0
2023-03-15 15:00:00,78.16,78.26,77.8,77.81,184283.0,78.0234,78.1233,77.6641,77.6741,184283.0
2023-03-15 15:10:00,77.8,78.03,77.73,77.94,114551.0,77.6641,77.8937,77.5942,77.8038,114551.0
2023-03-15 15:20:00,77.92,78.17,77.8,77.96,216425.0,77.7839,78.0334,77.6641,77.8238,216425.0
2023-03-15 15:30:00,77.97,78.08,77.7,77.84,196667.0,77.8338,77.9436,77.5643,77.704,196667.0
2023-03-15 15:40:00,77.85,78.03,77.71,77.91,311255.0,77.714,77.8937,77.5742,77.7739,311255.0
2023-03-15 15:50:00,77.9,78.09,77.67,78.06,515834.0,77.7639,77.9536,77.5343,77.9236,515834.0
2023-03-16 09:30:00,77.74,77.74,76.46,77.12,432551.0,77.6042,77.6042,76.3264,76.9853,432551.0
2023-03-16 09:40:00,77.07,77.33,76.52,76.55,234706.0,76.9354,77.1949,76.3863,76.4163,234706.0
2023-03-16 09:50:00,76.56,76.82,76.29,76.72,303033.0,76.4262,76.6858,76.1567,76.586,303033.0
2023-03-16 10:00:00,76.72,76.78,76.26,76.3,172899.0,76.586,76.6459,76.1268,76.1667,172899.0
2023-03-16 10:10:00,76.3,76.44,76.03,76.05,161832.0,76.1667,76.3065,75.8972,75.9171,161832.0
2023-03-16 10:20:00,76.04,76.32,76.02,76.32,258946.0,75.9072,76.1867,75.8872,76.1867,258946.0
2023-03-16 10:30:00,76.34,76.68,76.28,76.65,232500.0,76.2066,76.546,76.1467,76.5161,232500.0
2023-03-16 10:40:00,76.65,76.96,76.57,76.93,195922.0,76.5161,76.8255,76.4362,76.7956,195922.0
2023-03-16 10:50:00,76.92,77.56,76.92,77.39,307705.0,76.7856,77.4245,76.7856,77.2548,307705.0
2023-03-16 11:00:00,77.39,77.64,77.17,77.53,194617.0,77.2548,77.5044,77.0352,77.3945,194617.0
2023-03-16 11:10:00,77.53,77.97,77.52,77.86,237542.0,77.3945,77.8338,77.3846,77.724,237542.0
2023-03-16 11:20:00,77.86,78.06,77.73,77.94,244107.0,77.724,77.9236,77.5942,77.8038,244107.0
2023-03-16 11:30:00,77.94,77.97,77.76,77.77,194218.0,77.8038,77.8338,77.6241,77.6341,194218.0
2023-03-16 11:40:00,77.77,77.95,77.69,77.91,150591.0,77.6341,77.8138,77.5543,77.7739,150591.0
2023-03-16 11:50:00,77.9,78.2,77.77,77.96,162324.0,77.7639,78.0634,77.6341,77.8238,162324.0
2023-03-16 12:00:00,77.96,78.02,77.69,77.75,172537.0,77.8238,77.8837,77.5543,77.6142,172537.0
2023-03-16 12:10:00,77.75,77.9,77.63,77.9,103286.0,77.6142,77.7639,77.4944,77.7639,103286.0
2023-03-16 12:20:00,77.89,77.93,77.71,77.81,79208.0,77.7539,77.7938,77.5742,77.6741,79208.0
2023-03-16 12:30:00,77.82,77.95,77.7,77.93,129012.0,77.684,77.8138,77.5643,77.7938,129012.0
2023-03-16 12:40:00,77.94,78.01,77.8,77.91,95840.0,77.8038,77.8737,77.6641,77.7739,95840.0
2023-03-16 12:50:00,77.91,78.22,77.91,78.1,237943.0,77.7739,78.0833,77.7739,77.9636,237943.0
2023-03-16 13:00:00,78.1,78.46,78.07,78.36,139415.0,77.9636,78.3229,77.9336,78.2231,139415.0
2023-03-16 13:10:00,78.35,78.51,78.3,78.38,241824.0,78.2131,78.3728,78.1632,78.2431,241824.0
2023-03-16 13:20:00,78.38,78.72,78.36,78.57,135175.0,78.2431,78.5825,78.2231,78.4327,135175.0
2023-03-16 13:30:00,78.58,78.66,78.47,78.56,89718.0,78.4427,78.5226,78.3329,78.4227,89718.0
2023-03-16 13:40:00,78.56,78.69,78.53,78.59,85242.0,78.4227,78.5525,78.3928,78.4527,85242.0
2023-03-16 13:50:00,78.59,78.62,78.42,78.47,118491.0,78.4527,78.4826,78.283,78.3329,118491.0
2023-03-16 14:00:00,78.42,78.56,78.33,78.55,82358.0,78.283,78.4227,78.1931,78.4128,82358.0
2023-03-16 14:10:00,78.55,78.63,78.47,78.56,73278.0,78.4128,78.4926,78.3329,78.4227,73278.0
2023-03-16 14:20:00,78.56,78.65,78.47,78.61,87182.0,78.4227,78.5126,78.3329,78.4727,87182.0
2023-03-16 14:30:00,78.62,78.63,78.34,78.62,161951.0,78.4826,78.4926,78.2031,78.4826,161951.0
2023-03-16 14:40:00,78.61,78.77,78.6,78.69,85452.0,78.4727,78.6324,78.4627,78.5525,85452.0
2023-03-16 14:50:00,78.7,78.93,78.66,78.9,95298.0,78.5625,78.7921,78.5226,78.7622,95298.0
2023-03-16 15:00:00,78.9,78.93,78.73,78.79,224680.0,78.7622,78.7921,78.5925,78.6523,224680.0
2023-03-16 15:10:00,78.78,78.85,78.69,78.84,175545.0,78.6424,78.7122,78.5525,78.7023,175545.0
2023-03-16 15:20:00,78.84,78.98,78.82,78.87,185806.0,78.7023,78.842,78.6823,78.7322,185806.0
2023-03-16 15:30:00,78.87,78.89,78.35,78.37,377310.0,78.7322,78.7522,78.2131,78.2331,377310.0
2023-03-16 15:40:00,78.36,78.43,78.17,78.25,454892.0,78.2231,78.293,78.0334,78.1133,454892.0
2023-03-16 15:50:00,78.25,78.32,78.01,78.21,969851.0,78.1133,78.1832,77.8737,78.0734,969851.0
2023-03-17 09:30:00,77.16,77.54,76.5,76.94,346386.0,77.0252,77.4045,76.3663,76.8056,346386.0
2023-03-17 09:40:00,76.93,77.19,76.61,76.68,282717.0,76.7956,77.0551,76.4762,76.546,282717.0
2023-03-17 09:50:00,76.68,77.12,76.68,77.06,164811.0,76.546,76.9853,76.546,76.9254,164811.0
2023-03-17 10:00:00,77.07,77.37,76.69,76.73,203920.0,76.9354,77.2348,76.556,76.5959,203920.0
2023-03-17 10:10:00,76.73,76.79,76.39,76.4,256297.0,76.5959,76.6558,76.2565,76.2665,256297.0
2023-03-17 10:20:00,76.41,76.51,76.0,76.13,353981.0,76.2765,76.3763,75.8672,75.997,353981.0
2023-03-17 10:30:00,76.16,76.39,76.07,76.32,278757.0,76.0269,76.2565,75.9371,76.1867,278757.0
2023-03-17 10:40:00,76.31,76.34,76.07,76.25,172546.0,76.1767,76.2066,75.9371,76.1168,172546.0
2023-03-17 10:50:00,76.24,76.3,76.05,76.2,210501.0,76.1068,76.1667,75.9171,76.0669,210501.0
2023-03-17 11:00:00,76.2,76.31,76.12,76.2,117258.0,76.0669,76.1767,75.987,76.0669,117258.0
2023-03-17 11:10:00,76.2,76.45,76.19,76.32,133057.0,76.0669,76.3164,76.0569,76.1867,133057.0
2023-03-17 11:20:00,76.32,76.37,75.91,76.04,219696.0,76.1867,76.2366,75.7774,75.9072,219696.0
2023-03-17 11:30:00,76.04,76.23,75.9,75.91,106407.0,75.9072,76.0968,75.7674,75.7774,106407.0
2023-03-17 11:40:00,75.91,75.96,75.74,75.82,209524.0,75.7774,75.8273,75.6077,75.6875,209524.0
2023-03-17 11:50:00,75.82,76.0,75.76,75.99,365268.0,75.6875,75.8672,75.6276,75.8572,365268.0
2023-03-17 12:00:00,75.98,76.44,75.98,76.42,457576.0,75.8473,76.3065,75.8473,76.2865,457576.0
2023-03-17 12:10:00,76.42,76.49,76.28,76.34,229290.0,76.2865,76.3564,76.1467,76.2066,229290.0
2023-03-17 12:20:00,76.34,76.69,76.23,76.68,472867.0,76.2066,76.556,76.0968,76.546,472867.0
2023-03-17 12:30:00,76.68,76.94,76.62,76.63,304117.0,76.546,76.8056,76.4861,76.4961,304117.0
2023-03-17 12:40:00,76.62,76.65,76.28,76.28,134774.0,76.4861,76.5161,76.1467,76.1467,134774.0
2023-03-17 12:50:00,76.28,76.4,76.18,76.34,130085.0,76.1467,76.2665,76.0469,76.2066,130085.0
2023-03-17 13:00:00,76.35,76.53,76.31,76.47,129374.0,76.2166,76.3963,76.1767,76.3364,129374.0
2023-03-17 13:10:00,76.47,76.58,76.37,76.49,213360.0,76.3364,76.4462,76.2366,76.3564,213360.0
2023-03-17 13:20:00,76.5,76.7,76.49,76.6,123003.0,76.3663,76.566,76.3564,76.4662,123003.0
2023-03-17 13:30:00,76.61,76.74,76.54,76.72,158514.0,76.4762,76.6059,76.4063,76.586,158514.0
2023-03-17 13:40:00,76.73,76.73,76.48,76.61,142899.0,76.5959,76.5959,76.3464,76.4762,142899.0
2023-03-17 13:50:00,76.61,76.68,76.51,76.68,93224.0,76.4762,76.546,76.3763,76.546,93224.0
2023-03-17 14:00:00,76.7,76.81,76.5,76.51,152089.0,76.566,76.6758,76.3663,76.3763,152089.0
2023-03-17 14:10:00,76.52,76.54,76.26,76.31,162435.0,76.3863,76.4063,76.1268,76.1767,162435.0
2023-03-17 14:20:00,76.3,76.4,76.24,76.4,127860.0,76.1667,76.2665,76.1068,76.2665,127860.0
2023-03-17 14:30:00,76.39,76.45,76.33,76.36,138053.0,76.2565,76.3164,76.1966,76.2266,138053.0
2023-03-17 14:40:00,76.36,76.44,76.3,76.33,143388.0,76.2266,76.3065,76.1667,76.1966,143388.0
2023-03-17 14:50:00,76.32,76.46,76.15,76.4,161028.0,76.1867,76.3264,76.017,76.2665,161028.0
2023-03-17 15:00:00,76.4,76.61,76.33,76.47,273438.0,76.2665,76.4762,76.1966,76.3364,273438.0
2023-03-17 15:10:00,76.47,76.56,76.28,76.54,214168.0,76.3364,76.4262,76.1467,76.4063,214168.0
2023-03-17 15:20:00,76.54,76.75,76.48,76.69,246444.0,76.4063,76.6159,76.3464,76.556,246444.0
2023-03-17 15:30:00,76.69,76.7,76.29,76.4,271795.0,76.556,76.566,76.1567,76.2665,271795.0
2023-03-17 15:40:00,76.39,76.7,76.39,76.48,517103.0,76.2565,76.566,76.2565,76.3464,517103.0
2023-03-17 15:50:00,76.47,76.71,76.42,76.58,948966.0,76.3364,76.576,76.2865,76.4462,948966.0
2023-03-20 09:30:00,76.9,76.9,75.7,76.01,619530.0,76.7656,76.7656,75.5677,75.8772,619530.0
2023-03-20 09:40:00,76.02,76.5,75.9,76.24,332261.0,75.8872,76.3663,75.7674,76.1068,332261.0
2023-03-20 09:50:00,76.24,76.46,75.98,76.14,228102.0,76.1068,76.3264,75.8473,76.007,228102.0
2023-03-20 10:00:00,76.15,76.35,75.98,76.08,222633.0,76.017,76.2166,75.8473,75.9471,222633.0
2023-03-20 10:10:00,76.07,76.23,75.97,76.15,159178.0,75.9371,76.0968,75.8373,76.017,159178.0
2023-03-20 10:20:00,76.16,76.69,76.16,76.59,101943.0,76.0269,76.556,76.0269,76.4562,101943.0
2023-03-20 10:30:00,76.58,76.87,76.46,76.66,195798.0,76.4462,76.7357,76.3264,76.5261,195798.0
2023-03-20 10:40:00,76.66,76.77,76.47,76.71,89266.0,76.5261,76.6359,76.3364,76.576,89266.0
2023-03-20 10:50:00,76.72,76.73,76.52,76.63,96138.0,76.586,76.5959,76.3863,76.4961,96138.0
2023-03-20 11:00:00,76.63,76.8,76.6,76.75,92841.0,76.4961,76.6658,76.4662,76.6159,92841.0
2023-03-20 11:10:00,76.75,76.99,76.65,76.92,218421.0,76.6159,76.8555,76.5161,76.7856,218421.0
2023-03-20 11:20:00,76.92,77.1,76.88,77.09,110869.0,76.7856,76.9653,76.7457,76.9553,110869.0
2023-03-20 11:30:00,77.08,77.09,76.86,76.93,110413.0,76.9453,76.9553,76.7257,76.7956,110413.0
2023-03-20 11:40:00,76.93,77.02,76.82,76.86,91846.0,76.7956,76.8854,76.6858,76.7257,91846.0
2023-03-20 11:50:00,76.87,76.99,76.61,76.64,91204.0,76.7357,76.8555,76.4762,76.5061,91204.0
2023-03-20 12:00:00,76.65,76.65,76.14,76.17,96507.0,76.5161,76.5161,76.007,76.0369,96507.0
2023-03-20 12:10:00,76.17,76.2,75.95,76.06,282220.0,76.0369,76.0669,75.8173,75.9271,282220.0
2023-03-20 12:20:00,76.08,76.18,76.02,76.17,81296.0,75.9471,76.0469,75.8872,76.0369,81296.0
2023-03-20 12:30:00,76.17,76.3,76.11,76.29,70754.0,76.0369,76.1667,75.977,76.1567,70754.0
2023-03-20 12:40:00,76.28,76.3,76.15,76.27,74770.0,76.1467,76.1667,76.017,76.1367,74770.0
2023-03-20 12:50:00,76.28,76.64,76.27,76.51,95133.0,76.1467,76.5061,76.1367,76.3763,95133.0
2023-03-20 13:00:00,76.51,76.74,76.5,76.64,97796.0,76.3763,76.6059,76.3663,76.5061,97796.0
2023-03-20 13:10:00,76.64,76.81,76.63,76.69,66333.0,76.5061,76.6758,76.4961,76.556,66333.0
2023-03-20 13:20:00,76.7,76.71,76.59,76.65,49754.0,76.566,76.576,76.4562,76.5161,49754.0
2023-03-20 13:30:00,76.65,76.79,76.62,76.69,59830.0,76.5161,76.6558,76.4861,76.556,59830.0
2023-03-20 13:40:00,76.7,76.84,76.68,76.69,46019.0,76.566,76.7058,76.546,76.556,46019.0
2023-03-20 13:50:00,76.69,76.69,76.53,76.64,59497.0,76.556,76.556,76.3963,76.5061,59497.0
2023-03-20 14:00:00,76.65,76.82,76.65,76.67,66839.0,76.5161,76.6858,76.5161,76.536,66839.0
2023-03-20 14:10:00,76.68,76.79,76.67,76.74,49951.0,76.546,76.6558,76.536,76.6059,49951.0
2023-03-20 14:20:00,76.74,76.92,76.73,76.82,63736.0,76.6059,76.7856,76.5959,76.6858,63736.0
2023-03-20 14:30:00,76.82,76.83,76.61,76.7,102693.0,76.6858,76.6958,76.4762,76.566,102693.0
2023-03-20 14:40:00,76.7,76.98,76.68,76.92,103251.0,76.566,76.8455,76.546,76.7856,103251.0
2023-03-20 14:50:00,76.92,77.08,76.78,76.83,164380.0,76.7856,76.9453,76.6459,76.6958,164380.0
2023-03-20 15:00:00,76.83,76.98,76.76,76.81,121495.0,76.6958,76.8455,76.6259,76.6758,121495.0
2023-03-20 15:10:00,76.81,76.87,76.71,76.81,80225.0,76.6758,76.7357,76.576,76.6758,80225.0
2023-03-20 15:20:00,76.81,76.95,76.68,76.89,104255.0,76.6758,76.8156,76.546,76.7557,104255.0
2023-03-20 15:30:00,76.89,77.04,76.81,76.9,139012.0,76.7557,76.9054,76.6758,76.7656,139012.0
2023-03-20 15:40:00,76.88,76.9,76.73,76.75,249305.0,76.7457,76.7656,76.5959,76.6159,249305.0
2023-03-20 15:50:00,76.76,77.01,76.74,76.76,580949.0,76.6259,76.8755,76.6059,76.6259,580949.0
2023-03-21 09:30:00,77.32,77.39,76.83,77.02,397219.0,77.1849,77.2548,76.6958,76.8854,397219.0
2023-03-21 09:40:00,77.05,77.21,76.76,76.76,226760.0,76.9154,77.0751,76.6259,76.6259,226760.0
2023-03-21 09:50:00,76.76,76.95,76.54,76.83,173055.0,76.6259,76.8156,76.4063,76.6958,173055.0
2023-03-21 10:00:00,76.84,77.06,76.74,76.91,123830.0,76.7058,76.9254,76.6059,76.7756,123830.0
2023-03-21 10:10:00,76.91,77.14,76.23,76.24,136574.0,76.7756,77.0052,76.0968,76.1068,136574.0
2023-03-21 10:20:00,76.25,76.38,76.05,76.22,199996.0,76.1168,76.2466,75.9171,76.0868,199996.0
2023-03-21 10:30:00,76.23,76.29,76.15,76.28,195366.0,76.0968,76.1567,76.017,76.1467,195366.0
2023-03-21 10:40:00,76.28,76.5,76.23,76.45,146798.0,76.1467,76.3663,76.0968,76.3164,146798.0
2023-03-21 10:50:00,76.45,76.45,76.17,76.27,142560.0,76.3164,76.3164,76.0369,76.1367,142560.0
2023-03-21 11:00:00,76.28,76.46,76.18,76.44,89840.0,76.1467,76.3264,76.0469,76.3065,89840.0
2023-03-21 11:10:00,76.44,76.55,76.42,76.49,134943.0,76.3065,76.4163,76.2865,76.3564,134943.0
2023-03-21 11:20:00,76.5,76.65,76.5,76.55,105981.0,76.3663,76.5161,76.3663,76.4163,105981.0
2023-03-21 11:30:00,76.55,76.6,76.34,76.36,135054.0,76.4163,76.4662,76.2066,76.2266,135054.0
2023-03-21 11:40:00,76.37,76.39,76.13,76.19,139600.0,76.2366,76.2565,75.997,76.0569,139600.0
2023-03-21 11:50:00,76.2,76.29,76.19,76.19,173599.0,76.0669,76.1567,76.0569,76.0569,173599.0
2023-03-21 12:00:00,76.19,76.27,76.12,76.21,102291.0,76.0569,76.1367,75.987,76.0769,102291.0
2023-03-21 12:10:00,76.22,76.35,76.22,76.31,91375.0,76.0868,76.2166,76.0868,76.1767,91375.0
2023-03-21 12:20:00,76.31,76.51,76.31,76.45,65881.0,76.1767,76.3763,76.1767,76.3164,65881.0
2023-03-21 12:30:00,76.45,76.64,76.43,76.44,88935.0,76.3164,76.5061,76.2965,76.3065,88935.0
2023-03-21 12:40:00,76.44,76.49,76.24,76.26,58492.0,76.3065,76.3564,76.1068,76.1268,58492.0
2023-03-21 12:50:00,76.24,76.32,76.18,76.23,108006.0,76.1068,76.1867,76.0469,76.0968,108006.0
2023-03-21 13:00:00,76.23,76.27,76.16,76.25,77490.0,76.0968,76.1367,76.0269,76.1168,77490.0
2023-03-21 13:10:00,76.25,76.36,76.23,76.35,82151.0,76.1168,76.2266,76.0968,76.2166,82151.0
2023-03-21 13:20:00,76.35,76.52,76.33,76.5,76877.0,76.2166,76.3863,76.1966,76.3663,76877.0
2023-03-21 13:30:00,76.49,76.56,76.39,76.39,65789.0,76.3564,76.4262,76.2565,76.2565,65789.0
2023-03-21 13:40:00,76.39,76.48,76.3,76.3,74727.0,76.2565,76.3464,76.1667,76.1667,74727.0
2023-03-21 13:50:00,76.28,76.32,76.09,76.11,95659.0,76.1467,76.1867,75.9571,75.977,95659.0
2023-03-21 14:00:00,76.11,76.2,76.08,76.17,85828.0,75.977,76.0669,75.9471,76.0369,85828.0
2023-03-21 14:10:00,76.17,76.18,76.05,76.06,71549.0,76.0369,76.0469,75.9171,75.9271,71549.0
2023-03-21 14:20:00,76.06,76.12,76.0,76.11,70085.0,75.9271,75.987,75.8672,75.977,70085.0
2023-03-21 14:30:00,76.11,76.18,76.05,76.13,84871.0,75.977,76.0469,75.9171,75.997,84871.0
2023-03-21 14:40:00,76.13,76.3,76.1,76.25,73101.0,75.997,76.1667,75.967,76.1168,73101.0
2023-03-21 14:50:00,76.25,76.36,76.22,76.31,91835.0,76.1168,76.2266,76.0868,76.1767,91835.0
2023-03-21 15:00:00,76.31,76.42,76.29,76.39,177353.0,76.1767,76.2865,76.1567,76.2565,177353.0
2023-03-21 15:10:00,76.4,76.7,76.38,76.64,127402.0,76.2665,76.566,76.2466,76.5061,127402.0
2023-03-21 15:20:00,76.65,76.68,76.33,76.43,104071.0,76.5161,76.546,76.1966,76.2965,104071.0
2023-03-21 15:30:00,76.44,76.46,76.22,76.35,193585.0,76.3065,76.3264,76.0868,76.2166,193585.0
2023-03-21 15:40:00,76.37,76.48,76.25,76.28,252877.0,76.2366,76.3464,76.1168,76.1467,252877.0
2023-03-21 15:50:00,76.27,76.3,75.84,75.99,773972.0,76.1367,76.1667,75.7075,75.8572,773972.0
2023-03-22 09:30:00,76.03,76.12,75.02,75.16,543249.0,75.8972,75.987,74.8889,75.0287,543249.0
2023-03-22 09:40:00,75.16,75.35,74.9,75.25,374756.0,75.0287,75.2184,74.7691,75.1185,374756.0
2023-03-22 09:50:00,75.26,75.4,75.09,75.17,128668.0,75.1285,75.2683,74.9588,75.0387,128668.0
2023-03-22 10:00:00,75.17,75.37,75.17,75.26,84471.0,75.0387,75.2383,75.0387,75.1285,84471.0
2023-03-22 10:10:00,75.27,75.27,75.01,75.2,308436.0,75.1385,75.1385,74.879,75.0686,308436.0
2023-03-22 10:20:00,75.21,75.42,75.18,75.41,89774.0,75.0786,75.2882,75.0487,75.2783,89774.0
2023-03-22 10:30:00,75.4,75.43,75.3,75.34,66890.0,75.2683,75.2982,75.1684,75.2084,66890.0
2023-03-22 10:40:00,75.35,75.38,75.04,75.09,83862.0,75.2184,75.2483,74.9089,74.9588,83862.0
2023-03-22 10:50:00,75.08,75.16,75.06,75.15,49328.0,74.9488,75.0287,74.9289,75.0187,49328.0
2023-03-22 11:00:00,75.17,75.2,75.0,75.01,118089.0,75.0387,75.0686,74.869,74.879,118089.0
2023-03-22 11:10:00,75.01,75.03,74.87,74.99,152365.0,74.879,74.8989,74.7392,74.859,152365.0
2023-03-22 11:20:00,74.99,75.11,74.98,75.02,101427.0,74.859,74.9788,74.849,74.8889,101427.0
2023-03-22 11:30:00,75.02,75.12,75.02,75.09,105218.0,74.8889,74.9888,74.8889,74.9588,105218.0
2023-03-22 11:40:00,75.07,75.09,74.86,74.89,69284.0,74.9388,74.9588,74.7292,74.7592,69284.0
2023-03-22 11:50:00,74.89,74.94,74.85,74.87,75193.0,74.7592,74.8091,74.7192,74.7392,75193.0
2023-03-22 12:00:00,74.87,74.92,74.76,74.88,58998.0,74.7392,74.7891,74.6294,74.7492,58998.0
2023-03-22 12:10:00,74.88,74.93,74.77,74.85,170924.0,74.7492,74.7991,74.6394,74.7192,170924.0
2023-03-22 12:20:00,74.84,75.04,74.84,74.99,169505.0,74.7092,74.9089,74.7092,74.859,169505.0
2023-03-22 12:30:00,75.0,75.03,74.86,74.9,46988.0,74.869,74.8989,74.7292,74.7691,46988.0
2023-03-22 12:40:00,74.89,75.01,74.87,74.94,41195.0,74.7592,74.879,74.7392,74.8091,41195.0
2023-03-22 12:50:00,74.95,75.06,74.92,74.97,35717.0,74.8191,74.9289,74.7891,74.839,35717.0
2023-03-22 13:00:00,74.97,74.99,74.77,74.82,33239.0,74.839,74.859,74.6394,74.6893,33239.0
2023-03-22 13:10:00,74.82,74.89,74.78,74.86,182534.0,74.6893,74.7592,74.6494,74.7292,182534.0
2023-03-22 13:20:00,74.86,74.98,74.83,74.97,119198.0,74.7292,74.849,74.6993,74.839,119198.0
2023-03-22 13:30:00,74.97,75.06,74.92,75.02,91738.0,74.839,74.9289,74.7891,74.8889,91738.0
2023-03-22 13:40:00,75.02,75.02,74.89,74.93,76299.0,74.8889,74.8889,74.7592,74.7991,76299.0
2023-03-22 13:50:00,74.93,75.13,74.92,75.1,89575.0,74.7991,74.9987,74.7891,74.9688,89575.0
2023-03-22 14:00:00,75.11,75.8,75.08,75.37,450198.0,74.9788,75.6676,74.9488,75.2383,450198.0
2023-03-22 14:10:00,75.37,75.42,74.88,75.28,298232.0,75.2383,75.2882,74.7492,75.1485,298232.0
2023-03-22 14:20:00,75.28,75.29,74.98,75.1,89431.0,75.1485,75.1585,74.849,74.9688,89431.0
2023-03-22 14:30:00,75.09,75.28,74.47,74.85,366386.0,74.9588,75.1485,74.3399,74.7192,366386.0
2023-03-22 14:40:00,74.84,75.69,74.83,75.51,350362.0,74.7092,75.5578,74.6993,75.3781,350362.0
2023-03-22 14:50:00,75.52,75.54,74.64,74.65,468399.0,75.3881,75.408,74.5096,74.5196,468399.0
2023-03-22 15:00:00,74.64,74.78,74.23,74.47,671976.0,74.5096,74.6494,74.1003,74.3399,671976.0
2023-03-22 15:10:00,74.48,74.96,74.28,74.82,625610.0,74.3499,74.829,74.1502,74.6893,625610.0
2023-03-22 15:20:00,74.82,75.16,74.71,74.82,211921.0,74.6893,75.0287,74.5795,74.6893,211921.0
2023-03-22 15:30:00,74.83,74.85,74.15,74.19,294778.0,74.6993,74.7192,74.0205,74.0604,294778.0
2023-03-22 15:40:00,74.2,74.29,73.68,73.82,780882.0,74.0704,74.1602,73.5513,73.691,780882.0
2023-03-22 15:50:00,73.81,73.88,73.06,73.07,1075994.0,73.681,73.7509,72.9324,72.9423,1075994.0
2023-03-23 09:30:00,74.15,74.5,74.02,74.08,614514.0,74.0205,74.3698,73.8907,73.9506,614514.0
2023-03-23 09:40:00,74.07,74.45,73.86,74.21,255351.0,73.9406,74.3199,73.731,74.0803,255351.0
2023-03-23 09:50:00,74.22,74.45,74.2,74.43,220904.0,74.0903,74.3199,74.0704,74.3,220904.0
2023-03-23 10:00:00,74.46,74.7,74.27,74.33,287452.0,74.3299,74.5695,74.1402,74.2001,287452.0
2023-03-23 10:10:00,74.33,74.6,74.32,74.49,244081.0,74.2001,74.4697,74.1902,74.3599,244081.0
2023-03-23 10:20:00,74.5,74.5,74.14,74.14,214467.0,74.3698,74.3698,74.0105,74.0105,214467.0
2023-03-23 10:30:00,74.15,74.61,74.15,74.59,194524.0,74.0205,74.4796,74.0205,74.4597,194524.0
2023-03-23 10:40:00,74.59,74.78,74.42,74.76,150941.0,74.4597,74.6494,74.29,74.6294,150941.0
2023-03-23 10:50:00,74.76,74.95,74.7,74.77,213517.0,74.6294,74.8191,74.5695,74.6394,213517.0
2023-03-23 11:00:00,74.79,74.98,74.79,74.84,140170.0,74.6593,74.849,74.6593,74.7092,140170.0
2023-03-23 11:10:00,74.83,74.88,74.69,74.69,181351.0,74.6993,74.7492,74.5595,74.5595,181351.0
2023-03-23 11:20:00,74.68,74.75,74.41,74.44,122573.0,74.5495,74.6194,74.28,74.3099,122573.0
2023-03-23 11:30:00,74.45,74.62,74.41,74.42,60063.0,74.3199,74.4896,74.28,74.29,60063.0
2023-03-23 11:40:00,74.42,74.42,74.15,74.28,102894.0,74.29,74.29,74.0205,74.1502,102894.0
2023-03-23 11:50:00,74.29,74.44,74.16,74.19,95312.0,74.1602,74.3099,74.0304,74.0604,95312.0
2023-03-23 12:00:00,74.18,74.23,74.06,74.1,143013.0,74.0504,74.1003,73.9306,73.9705,143013.0
2023-03-23 12:10:00,74.09,74.11,73.79,73.88,206595.0,73.9606,73.9805,73.6611,73.7509,206595.0
2023-03-23 12:20:00,73.88,74.01,73.82,73.86,148694.0,73.7509,73.8807,73.691,73.731,148694.0
2023-03-23 12:30:00,73.87,74.07,73.75,73.76,199235.0,73.7409,73.9406,73.6212,73.6311,199235.0
2023-03-23 12:40:00,73.76,73.76,73.58,73.69,214196.0,73.6311,73.6311,73.4514,73.5613,214196.0
2023-03-23 12:50:00,73.69,73.69,73.52,73.57,148356.0,73.5613,73.5613,73.3916,73.4415,148356.0
2023-03-23 13:00:00,73.58,73.73,73.5,73.63,186865.0,73.4514,73.6012,73.3716,73.5014,186865.0
2023-03-23 13:10:00,73.64,73.65,73.4,73.48,141681.0,73.5113,73.5213,73.2718,73.3516,141681.0
2023-03-23 13:20:00,73.48,73.76,73.31,73.37,212581.0,73.3516,73.6311,73.1819,73.2418,212581.0
2023-03-23 13:30:00,73.37,73.44,73.12,73.23,429094.0,73.2418,73.3117,72.9923,73.1021,429094.0
2023-03-23 13:40:00,73.23,73.33,73.12,73.2,120449.0,73.1021,73.2019,72.9923,73.0721,120449.0
2023-03-23 13:50:00,73.2,73.24,73.03,73.04,135559.0,73.0721,73.112,72.9024,72.9124,135559.0
2023-03-23 14:00:00,73.04,73.24,73.01,73.1,207219.0,72.9124,73.112,72.8824,72.9723,207219.0
2023-03-23 14:10:00,73.11,73.15,73.03,73.07,91705.0,72.9823,73.0222,72.9024,72.9423,91705.0
2023-03-23 14:20:00,73.07,73.1,72.85,72.85,180515.0,72.9423,72.9723,72.7227,72.7227,180515.0
2023-03-23 14:30:00,72.85,73.05,72.84,72.85,168053.0,72.7227,72.9224,72.7127,72.7227,168053.0
2023-03-23 14:40:00,72.84,72.88,72.62,72.84,212947.0,72.7127,72.7527,72.4931,72.7127,212947.0
2023-03-23 14:50:00,72.83,72.94,72.61,72.94,338294.0,72.7028,72.8126,72.4831,72.8126,338294.0
2023-03-23 15:00:00,72.94,73.63,72.93,73.35,484526.0,72.8126,73.5014,72.8026,73.2219,484526.0
2023-03-23 15:10:00,73.34,73.4,73.02,73.05,238087.0,73.2119,73.2718,72.8924,72.9224,238087.0
2023-03-23 15:20:00,73.04,73.27,72.84,73.09,267323.0,72.9124,73.142,72.7127,72.9623,267323.0
2023-03-23 15:30:00,73.08,73.49,72.95,73.42,264269.0,72.9523,73.3616,72.8225,73.2917,264269.0
2023-03-23 15:40:00,73.4,73.74,73.29,73.61,448159.0,73.2718,73.6112,73.162,73.4814,448159.0
2023-03-23 15:50:00,73.62,73.91,73.61,73.76,831102.0,73.4914,73.7809,73.4814,73.6311,831102.0
2023-03-24 09:30:00,73.52,73.57,73.08,73.15,324226.0,73.3916,73.4415,72.9523,73.0222,324226.0
2023-03-24 09:40:00,73.14,73.15,72.44,72.51,739725.0,73.0122,73.0222,72.3134,72.3833,739725.0
2023-03-24 09:50:00,72.51,73.08,72.48,72.97,291899.0,72.3833,72.9523,72.3534,72.8425,291899.0
2023-03-24 10:00:00,72.97,73.08,72.67,72.72,164354.0,72.8425,72.9523,72.543,72.593,164354.0
2023-03-24 10:10:00,72.71,73.14,72.67,72.79,155223.0,72.583,73.0122,72.543,72.6628,155223.0
2023-03-24 10:20:00,72.8,73.29,72.58,73.23,182723.0,72.6728,73.162,72.4532,73.1021,182723.0
2023-03-24 10:30:00,73.24,73.29,72.82,72.93,140926.0,73.112,73.162,72.6928,72.8026,140926.0
2023-03-24 10:40:00,72.92,72.98,72.81,72.84,308649.0,72.7926,72.8525,72.6828,72.7127,308649.0
2023-03-24 10:50:00,72.83,73.0,72.81,72.97,165666.0,72.7028,72.8725,72.6828,72.8425,165666.0
2023-03-24 11:00:00,72.97,73.1,72.76,72.79,138244.0,72.8425,72.9723,72.6329,72.6628,138244.0
2023-03-24 11:10:00,72.78,72.88,72.7,72.79,199845.0,72.6528,72.7527,72.573,72.6628,199845.0
2023-03-24 11:20:00,72.8,72.95,72.71,72.88,204006.0,72.6728,72.8225,72.583,72.7527,204006.0
2023-03-24 11:30:00,72.87,72.96,72.8,72.9,150376.0,72.7427,72.8325,72.6728,72.7726,150376.0
2023-03-24 11:40:00,72.91,73.46,72.88,73.23,142041.0,72.7826,73.3317,72.7527,73.1021,142041.0
2023-03-24 11:50:00,73.22,73.35,73.11,73.33,128256.0,73.0921,73.2219,72.9823,73.2019,128256.0
2023-03-24 12:00:00,73.33,73.46,73.05,73.05,128735.0,73.2019,73.3317,72.9224,72.9224,128735.0
2023-03-24 12:10:00,73.06,73.29,73.04,73.14,103266.0,72.9324,73.162,72.9124,73.0122,103266.0
2023-03-24 12:20:00,73.15,73.21,73.03,73.14,59399.0,73.0222,73.0821,72.9024,73.0122,59399.0
2023-03-24 12:30:00,73.15,73.19,73.07,73.11,80805.0,73.0222,73.0621,72.9423,72.9823,80805.0
2023-03-24 12:40:00,73.11,73.46,73.08,73.46,180031.0,72.9823,73.3317,72.9523,73.3317,180031.0
2023-03-24 12:50:00,73.47,73.49,73.32,73.34,133468.0,73.3416,73.3616,73.1919,73.2119,133468.0
2023-03-24 13:00:00,73.34,73.42,73.24,73.26,94401.0,73.2119,73.2917,73.112,73.132,94401.0
2023-03-24 13:10:00,73.27,73.32,73.15,73.15,74056.0,73.142,73.1919,73.0222,73.0222,74056.0
2023-03-24 13:20:00,73.15,73.52,73.11,73.45,134383.0,73.0222,73.3916,72.9823,73.3217,134383.0
2023-03-24 13:30:00,73.45,73.72,73.43,73.67,85835.0,73.3217,73.5912,73.3017,73.5413,85835.0
2023-03-24 13:40:00,73.68,73.69,73.4,73.41,69523.0,73.5513,73.5613,73.2718,73.2817,69523.0
2023-03-24 13:50:00,73.42,73.53,73.36,73.53,60075.0,73.2917,73.4015,73.2318,73.4015,60075.0
2023-03-24 14:00:00,73.53,73.6,73.47,73.5,127009.0,73.4015,73.4714,73.3416,73.3716,127009.0
2023-03-24 14:10:00,73.51,73.68,73.5,73.67,97207.0,73.3816,73.5513,73.3716,73.5413,97207.0
2023-03-24 14:20:00,73.67,73.73,73.54,73.63,59251.0,73.5413,73.6012,73.4115,73.5014,59251.0
2023-03-24 14:30:00,73.64,73.83,73.61,73.78,98709.0,73.5113,73.701,73.4814,73.6511,98709.0
2023-03-24 14:40:00,73.78,73.88,73.72,73.86,51770.0,73.6511,73.7509,73.5912,73.731,51770.0
2023-03-24 14:50:00,73.86,73.99,73.8,73.95,124386.0,73.731,73.8607,73.6711,73.8208,124386.0
2023-03-24 15:00:00,73.95,73.99,73.83,73.96,93656.0,73.8208,73.8607,73.701,73.8308,93656.0
2023-03-24 15:10:00,73.97,74.15,73.89,74.14,129085.0,73.8408,74.0205,73.7609,74.0105,129085.0
2023-03-24 15:20:00,74.15,74.47,74.12,74.47,209070.0,74.0205,74.3399,73.9905,74.3399,209070.0
2023-03-24 15:30:00,74.47,74.51,74.08,74.12,322876.0,74.3399,74.3798,73.9506,73.9905,322876.0
2023-03-24 15:40:00,74.15,74.15,73.84,73.88,277629.0,74.0205,74.0205,73.711,73.7509,277629.0
2023-03-24 15:50:00,73.87,74.21,73.67,74.21,733401.0,73.7409,74.0803,73.5413,74.0803,733401.0
2023-03-27 09:30:00,74.69,74.86,74.22,74.66,447691.0,74.5595,74.7292,74.0903,74.5296,447691.0
2023-03-27 09:40:00,74.67,75.6,74.67,75.47,273876.0,74.5395,75.4679,74.5395,75.3381,273876.0
2023-03-27 09:50:00,75.45,75.55,74.83,75.02,170027.0,75.3182,75.418,74.6993,74.8889,170027.0
2023-03-27 10:00:00,75.02,75.09,74.67,74.87,181316.0,74.8889,74.9588,74.5395,74.7392,181316.0
2023-03-27 10:10:00,74.88,74.99,74.72,74.9,128236.0,74.7492,74.859,74.5895,74.7691,128236.0
2023-03-27 10:20:00,74.93,75.23,74.93,74.98,153958.0,74.7991,75.0986,74.7991,74.849,153958.0
2023-03-27 10:30:00,74.98,75.18,74.88,75.18,106837.0,74.849,75.0487,74.7492,75.0487,106837.0
2023-03-27 10:40:00,75.19,75.33,75.03,75.19,187121.0,75.0586,75.1984,74.8989,75.0586,187121.0
2023-03-27 10:50:00,75.19,75.36,74.99,74.99,154612.0,75.0586,75.2283,74.859,74.859,154612.0
2023-03-27 11:00:00,74.98,75.04,74.82,74.88,85609.0,74.849,74.9089,74.6893,74.7492,85609.0
2023-03-27 11:10:00,74.89,75.0,74.85,74.87,71416.0,74.7592,74.869,74.7192,74.7392,71416.0
2023-03-27 11:20:00,74.89,75.02,74.88,75.0,54773.0,74.7592,74.8889,74.7492,74.869,54773.0
2023-03-27 11:30:00,74.99,75.1,74.99,75.06,79721.0,74.859,74.9688,74.859,74.9289,79721.0
2023-03-27 11:40:00,75.06,75.06,74.85,74.92,53553.0,74.9289,74.9289,74.7192,74.7891,53553.0
2023-03-27 11:50:00,74.91,74.96,74.61,74.69,106395.0,74.7791,74.829,74.4796,74.5595,106395.0
2023-03-27 12:00:00,74.69,74.77,74.61,74.71,97379.0,74.5595,74.6394,74.4796,74.5795,97379.0
2023-03-27 12:10:00,74.72,74.91,74.67,74.9,57519.0,74.5895,74.7791,74.5395,74.7691,57519.0
2023-03-27 12:20:00,74.89,75.0,74.82,74.88,85048.0,74.7592,74.869,74.6893,74.7492,85048.0
2023-03-27 12:30:00,74.88,74.93,74.73,74.77,65865.0,74.7492,74.7991,74.5994,74.6394,65865.0
2023-03-27 12:40:00,74.75,74.75,74.63,74.73,75093.0,74.6194,74.6194,74.4996,74.5994,75093.0
2023-03-27 12:50:00,74.73,74.76,74.62,74.73,58735.0,74.5994,74.6294,74.4896,74.5994,58735.0
2023-03-27 13:00:00,74.73,74.91,74.71,74.83,81453.0,74.5994,74.7791,74.5795,74.6993,81453.0
2023-03-27 13:10:00,74.82,74.87,74.75,74.87,84968.0,74.6893,74.7392,74.6194,74.7392,84968.0
2023-03-27 13:20:00,74.86,75.04,74.85,74.9,90731.0,74.7292,74.9089,74.7192,74.7691,90731.0
2023-03-27 13:30:00,74.9,74.95,74.8,74.92,114376.0,74.7691,74.8191,74.6693,74.7891,114376.0
2023-03-27 13:40:00,74.92,75.16,74.92,75.12,91352.0,74.7891,75.0287,74.7891,74.9888,91352.0
2023-03-27 13:50:00,75.12,75.13,74.94,74.95,52857.0,74.9888,74.9987,74.8091,74.8191,52857.0
2023-03-27 14:00:00,74.95,74.95,74.8,74.91,69326.0,74.8191,74.8191,74.6693,74.7791,69326.0
2023-03-27 14:10:00,74.9,75.09,74.87,75.09,42561.0,74.7691,74.9588,74.7392,74.9588,42561.0
2023-03-27 14:20:00,75.09,75.25,75.07,75.22,40893.0,74.9588,75.1185,74.9388,75.0886,40893.0
2023-03-27 14:30:00,75.23,75.45,75.22,75.39,90909.0,75.0986,75.3182,75.0886,75.2583,90909.0
2023-03-27 14:40:00,75.38,75.45,75.34,75.45,86313.0,75.2483,75.3182,75.2084,75.3182,86313.0
2023-03-27 14:50:00,75.46,75.49,75.38,75.43,102185.0,75.3282,75.3581,75.2483,75.2982,102185.0
2023-03-27 15:00:00,75.43,75.57,75.28,75.33,184174.0,75.2982,75.438,75.1485,75.1984,184174.0
2023-03-27 15:10:00,75.33,75.39,75.27,75.31,133537.0,75.1984,75.2583,75.1385,75.1784,133537.0
2023-03-27 15:20:00,75.31,75.42,75.19,75.37,126112.0,75.1784,75.2882,75.0586,75.2383,126112.0
2023-03-27 15:30:00,75.37,75.49,75.22,75.31,171993.0,75.2383,75.3581,75.0886,75.1784,171993.0
2023-03-27 15:40:00,75.33,75.39,75.16,75.19,318381.0,75.1984,75.2583,75.0287,75.0586,318381.0
2023-03-27 15:50:00,75.19,75.29,74.89,74.98,621003.0,75.0586,75.1585,74.7592,74.849,621003.0
2023-03-28 09:30:00,75.01,75.5,74.88,75.46,332641.0,74.879,75.3681,74.7492,75.3282,332641.0
2023-03-28 09:40:00,75.46,75.54,75.15,75.4,176659.0,75.3282,75.408,75.0187,75.2683,176659.0
2023-03-28 09:50:00,75.39,75.56,75.27,75.29,100590.0,75.2583,75.428,75.1385,75.1585,100590.0
2023-03-28 10:00:00,75.28,75.41,75.21,75.37,158619.0,75.1485,75.2783,75.0786,75.2383,158619.0
2023-03-28 10:10:00,75.37,75.52,75.33,75.44,72731.0,75.2383,75.3881,75.1984,75.3082,72731.0
2023-03-28 10:20:00,75.44,75.44,75.18,75.23,73705.0,75.3082,75.3082,75.0487,75.0986,73705.0
2023-03-28 10:30:00,75.23,75.27,74.84,74.95,187560.0,75.0986,75.1385,74.7092,74.8191,187560.0
2023-03-28 10:40:00,74.96,75.01,74.86,74.91,90018.0,74.829,74.879,74.7292,74.7791,90018.0
2023-03-28 10:50:00,74.91,74.97,74.81,74.87,68389.0,74.7791,74.839,74.6793,74.7392,68389.0
2023-03-28 11:00:00,74.87,75.2,74.83,75.14,96113.0,74.7392,75.0686,74.6993,75.0087,96113.0
2023-03-28 11:10:00,75.13,75.23,75.06,75.13,50126.0,74.9987,75.0986,74.9289,74.9987,50126.0
2023-03-28 11:20:00,75.13,75.16,75.07,75.11,67671.0,74.9987,75.0287,74.9388,74.9788,67671.0
2023-03-28 11:30:00,75.12,75.21,75.0,75.19,55157.0,74.9888,75.0786,74.869,75.0586,55157.0
2023-03-28 11:40:00,75.19,75.23,75.1,75.17,54803.0,75.0586,75.0986,74.9688,75.0387,54803.0
2023-03-28 11:50:00,75.17,75.26,75.14,75.2,62039.0,75.0387,75.1285,75.0087,75.0686,62039.0
2023-03-28 12:00:00,75.2,75.28,75.17,75.23,43629.0,75.0686,75.1485,75.0387,75.0986,43629.0
2023-03-28 12:10:00,75.23,75.23,75.05,75.11,74518.0,75.0986,75.0986,74.9189,74.9788,74518.0
2023-03-28 12:20:00,75.11,75.21,75.06,75.06,69666.0,74.9788,75.0786,74.9289,74.9289,69666.0
2023-03-28 12:30:00,75.07,75.16,75.02,75.16,62325.0,74.9388,75.0287,74.8889,75.0287,62325.0
2023-03-28 12:40:00,75.17,75.2,75.09,75.15,77824.0,75.0387,75.0686,74.9588,75.0187,77824.0
2023-03-28 12:50:00,75.14,75.16,75.06,75.08,51254.0,75.0087,75.0287,74.9289,74.9488,51254.0
2023-03-28 13:00:00,75.09,75.16,75.0,75.05,58175.0,74.9588,75.0287,74.869,74.9189,58175.0
2023-03-28 13:10:00,75.04,75.07,74.94,75.03,77828.0,74.9089,74.9388,74.8091,74.8989,77828.0
2023-03-28 13:20:00,75.03,75.05,74.98,75.05,48088.0,74.8989,74.9189,74.849,74.9189,48088.0
2023-03-28 13:30:00,75.05,75.07,74.75,74.77,104899.0,74.9189,74.9388,74.6194,74.6394,104899.0
2023-03-28 13:40:00,74.76,74.77,74.64,74.69,87860.0,74.6294,74.6394,74.5096,74.5595,87860.0
2023-03-28 13:50:00,74.7,74.7,74.51,74.52,85010.0,74.5695,74.5695,74.3798,74.3898,85010.0
2023-03-28 14:00:00,74.51,74.65,74.5,74.63,68389.0,74.3798,74.5196,74.3698,74.4996,68389.0
2023-03-28 14:10:00,74.63,74.72,74.58,74.7,56320.0,74.4996,74.5895,74.4497,74.5695,56320.0
2023-03-28 14:20:00,74.7,74.81,74.67,74.69,78565.0,74.5695,74.6793,74.5395,74.5595,78565.0
2023-03-28 14:30:00,74.69,74.71,74.6,74.61,148012.0,74.5595,74.5795,74.4697,74.4796,148012.0
2023-03-28 14:40:00,74.61,74.74,74.57,74.7,131840.0,74.4796,74.6094,74.4397,74.5695,131840.0
2023-03-28 14:50:00,74.7,74.76,74.68,74.73,47759.0,74.5695,74.6294,74.5495,74.5994,47759.0
2023-03-28 15:00:00,74.73,74.85,74.73,74.76,66535.0,74.5994,74.7192,74.5994,74.6294,66535.0
2023-03-28 15:10:00,74.77,74.8,74.69,74.75,63403.0,74.6394,74.6693,74.5595,74.6194,63403.0
2023-03-28 15:20:00,74.76,74.76,74.46,74.51,88799.0,74.6294,74.6294,74.3299,74.3798,88799.0
2023-03-28 15:30:00,74.51,74.64,74.41,74.5,140750.0,74.3798,74.5096,74.28,74.3698,140750.0
2023-03-28 15:40:00,74.5,74.55,74.38,74.49,258158.0,74.3698,74.4198,74.2501,74.3599,258158.0
2023-03-28 15:50:00,74.5,74.69,74.44,74.46,536196.0,74.3698,74.5595,74.3099,74.3299,536196.0
2023-03-29 09:30:00,75.22,75.53,74.53,75.49,571420.0,75.0886,75.398,74.3998,75.3581,571420.0
2023-03-29 09:40:00,75.5,75.73,75.24,75.4,405286.0,75.3681,75.5977,75.1085,75.2683,405286.0
2023-03-29 09:50:00,75.39,75.65,75.33,75.55,185188.0,75.2583,75.5178,75.1984,75.418,185188.0
2023-03-29 10:00:00,75.56,75.61,75.36,75.48,208047.0,75.428,75.4779,75.2283,75.3481,208047.0
2023-03-29 10:10:00,75.48,75.77,75.39,75.77,218884.0,75.3481,75.6376,75.2583,75.6376,218884.0
2023-03-29 10:20:00,75.76,76.11,75.67,75.74,293630.0,75.6276,75.977,75.5378,75.6077,293630.0
2023-03-29 10:30:00,75.74,75.99,75.68,75.82,198793.0,75.6077,75.8572,75.5478,75.6875,198793.0
2023-03-29 10:40:00,75.81,75.83,75.53,75.73,186557.0,75.6776,75.6975,75.398,75.5977,186557.0
2023-03-29 10:50:00,75.74,75.99,75.74,75.8,137714.0,75.6077,75.8572,75.6077,75.6676,137714.0
2023-03-29 11:00:00,75.8,75.94,75.76,75.86,70789.0,75.6676,75.8073,75.6276,75.7275,70789.0
2023-03-29 11:10:00,75.87,75.88,75.62,75.69,68045.0,75.7374,75.7474,75.4879,75.5578,68045.0
2023-03-29 11:20:00,75.69,75.79,75.66,75.72,70292.0,75.5578,75.6576,75.5278,75.5877,70292.0
2023-03-29 11:30:00,75.73,75.91,75.66,75.87,141437.0,75.5977,75.7774,75.5278,75.7374,141437.0
2023-03-29 11:40:00,75.86,75.94,75.73,75.86,60633.0,75.7275,75.8073,75.5977,75.7275,60633.0
2023-03-29 11:50:00,75.88,75.92,75.79,75.87,69033.0,75.7474,75.7874,75.6576,75.7374,69033.0
2023-03-29 12:00:00,75.87,75.93,75.7,75.7,74838.0,75.7374,75.7973,75.5677,75.5677,74838.0
2023-03-29 12:10:00,75.71,75.78,75.66,75.73,64399.0,75.5777,75.6476,75.5278,75.5977,64399.0
2023-03-29 12:20:00,75.74,75.8,75.73,75.79,47132.0,75.6077,75.6676,75.5977,75.6576,47132.0
2023-03-29 12:30:00,75.78,75.91,75.78,75.88,71826.0,75.6476,75.7774,75.6476,75.7474,71826.0
2023-03-29 12:40:00,75.88,75.88,75.7,75.74,46980.0,75.7474,75.7474,75.5677,75.6077,46980.0
2023-03-29 12:50:00,75.75,75.78,75.59,75.64,49452.0,75.6177,75.6476,75.4579,75.5078,49452.0
2023-03-29 13:00:00,75.64,75.88,75.64,75.88,56411.0,75.5078,75.7474,75.5078,75.7474,56411.0
2023-03-29 13:10:00,75.9,75.94,75.82,75.86,74510.0,75.7674,75.8073,75.6875,75.7275,74510.0
2023-03-29 13:20:00,75.86,75.91,75.83,75.9,52837.0,75.7275,75.7774,75.6975,75.7674,52837.0
2023-03-29 13:30:00,75.9,75.91,75.71,75.72,72555.0,75.7674,75.7774,75.5777,75.5877,72555.0
2023-03-29 13:40:00,75.73,75.82,75.72,75.8,68298.0,75.5977,75.6875,75.5877,75.6676,68298.0
2023-03-29 13:50:00,75.81,75.89,75.81,75.87,39072.0,75.6776,75.7574,75.6776,75.7374,39072.0
2023-03-29 14:00:00,75.87,76.07,75.79,76.05,79127.0,75.7374,75.9371,75.6576,75.9171,79127.0
2023-03-29 14:10:00,76.05,76.15,75.95,76.1,59308.0,75.9171,76.017,75.8173,75.967,59308.0
2023-03-29 14:20:00,76.11,76.17,76.06,76.12,91485.0,75.977,76.0369,75.9271,75.987,91485.0
2023-03-29 14:30:00,76.13,76.15,76.04,76.08,94403.0,75.997,76.017,75.9072,75.9471,94403.0
2023-03-29 14:40:00,76.09,76.29,76.04,76.28,171689.0,75.9571,76.1567,75.9072,76.1467,171689.0
2023-03-29 14:50:00,76.29,76.33,76.15,76.19,110229.0,76.1567,76.1966,76.017,76.0569,110229.0
2023-03-29 15:00:00,76.19,76.28,76.02,76.16,172055.0,76.0569,76.1467,75.8872,76.0269,172055.0
2023-03-29 15:10:00,76.15,76.28,76.08,76.24,76827.0,76.017,76.1467,75.9471,76.1068,76827.0
2023-03-29 15:20:00,76.24,76.26,76.09,76.15,87727.0,76.1068,76.1268,75.9571,76.017,87727.0
2023-03-29 15:30:00,76.14,76.15,75.94,76.1,210074.0,76.007,76.017,75.8073,75.967,210074.0
2023-03-29 15:40:00,76.09,76.36,76.08,76.28,282802.0,75.9571,76.2266,75.9471,76.1467,282802.0
2023-03-29 15:50:00,76.29,76.37,76.07,76.31,602974.0,76.1567,76.2366,75.9371,76.1767,602974.0
2023-03-30 09:30:00,76.64,76.72,76.22,76.41,405583.0,76.5061,76.586,76.0868,76.2765,405583.0
2023-03-30 09:40:00,76.42,76.59,76.31,76.59,187302.0,76.2865,76.4562,76.1767,76.4562,187302.0
2023-03-30 09:50:00,76.59,76.65,76.22,76.41,221581.0,76.4562,76.5161,76.0868,76.2765,221581.0
2023-03-30 10:00:00,76.43,76.45,75.68,75.69,244430.0,76.2965,76.3164,75.5478,75.5578,244430.0
2023-03-30 10:10:00,75.68,75.69,75.36,75.59,388002.0,75.5478,75.5578,75.2283,75.4579,388002.0
2023-03-30 10:20:00,75.59,75.78,75.51,75.56,137976.0,75.4579,75.6476,75.3781,75.428,137976.0
2023-03-30 10:30:00,75.56,75.71,75.49,75.56,144055.0,75.428,75.5777,75.3581,75.428,144055.0
2023-03-30 10:40:00,75.56,75.7,75.52,75.52,107607.0,75.428,75.5677,75.3881,75.3881,107607.0
2023-03-30 10:50:00,75.52,75.55,75.31,75.31,126987.0,75.3881,75.418,75.1784,75.1784,126987.0
2023-03-30 11:00:00,75.32,75.36,75.21,75.23,117507.0,75.1884,75.2283,75.0786,75.0986,117507.0
2023-03-30 11:10:00,75.23,75.28,74.94,74.99,192008.0,75.0986,75.1485,74.8091,74.859,192008.0
2023-03-30 11:20:00,75.01,75.07,74.85,74.91,98491.0,74.879,74.9388,74.7192,74.7791,98491.0
2023-03-30 11:30:00,74.9,74.94,74.64,74.68,163265.0,74.7691,74.8091,74.5096,74.5495,163265.0
2023-03-30 11:40:00,74.67,74.75,74.36,74.39,263661.0,74.5395,74.6194,74.2301,74.26,263661.0
2023-03-30 11:50:00,74.39,74.52,74.38,74.39,178872.0,74.26,74.3898,74.2501,74.26,178872.0
2023-03-30 12:00:00,74.39,74.44,74.27,74.38,142983.0,74.26,74.3099,74.1402,74.2501,142983.0
2023-03-30 12:10:00,74.38,74.49,74.32,74.46,118242.0,74.2501,74.3599,74.1902,74.3299,118242.0
2023-03-30 12:20:00,74.45,74.48,74.32,74.43,129687.0,74.3199,74.3499,74.1902,74.3,129687.0
2023-03-30 12:30:00,74.43,74.44,74.23,74.31,142326.0,74.3,74.3099,74.1003,74.1802,142326.0
2023-03-30 12:40:00,74.3,74.34,74.1,74.15,118684.0,74.1702,74.2101,73.9705,74.0205,118684.0
2023-03-30 12:50:00,74.15,74.4,74.14,74.25,151751.0,74.0205,74.27,74.0105,74.1203,151751.0
2023-03-30 13:00:00,74.25,74.4,74.2,74.32,110260.0,74.1203,74.27,74.0704,74.1902,110260.0
2023-03-30 13:10:00,74.33,74.44,74.32,74.42,74471.0,74.2001,74.3099,74.1902,74.29,74471.0
2023-03-30 13:20:00,74.42,74.47,74.32,74.39,100739.0,74.29,74.3399,74.1902,74.26,100739.0
2023-03-30 13:30:00,74.4,74.41,74.24,74.29,98662.0,74.27,74.28,74.1103,74.1602,98662.0
2023-03-30 13:40:00,74.28,74.32,74.18,74.32,119280.0,74.1502,74.1902,74.0504,74.1902,119280.0
2023-03-30 13:50:00,74.32,74.4,74.28,74.35,83362.0,74.1902,74.27,74.1502,74.2201,83362.0
2023-03-30 14:00:00,74.36,74.53,74.28,74.52,89050.0,74.2301,74.3998,74.1502,74.3898,89050.0
2023-03-30 14:10:00,74.52,74.59,74.45,74.59,181184.0,74.3898,74.4597,74.3199,74.4597,181184.0
2023-03-30 14:20:00,74.59,74.85,74.58,74.83,144587.0,74.4597,74.7192,74.4497,74.6993,144587.0
2023-03-30 14:30:00,74.83,74.99,74.81,74.85,142924.0,74.6993,74.859,74.6793,74.7192,142924.0
2023-03-30 14:40:00,74.85,74.89,74.78,74.87,64154.0,74.7192,74.7592,74.6494,74.7392,64154.0
2023-03-30 14:50:00,74.86,74.87,74.74,74.79,59549.0,74.7292,74.7392,74.6094,74.6593,59549.0
2023-03-30 15:00:00,74.79,74.89,74.71,74.83,97795.0,74.6593,74.7592,74.5795,74.6993,97795.0
2023-03-30 15:10:00,74.81,74.81,74.7,74.74,114453.0,74.6793,74.6793,74.5695,74.6094,114453.0
2023-03-30 15:20:00,74.74,74.91,74.71,74.73,177993.0,74.6094,74.7791,74.5795,74.5994,177993.0
2023-03-30 15:30:00,74.73,74.99,74.7,74.92,309676.0,74.5994,74.859,74.5695,74.7891,309676.0
2023-03-30 15:40:00,74.92,74.99,74.74,74.78,504036.0,74.7891,74.859,74.6094,74.6494,504036.0
2023-03-30 15:50:00,74.79,75.08,74.63,74.67,1201836.0,74.6593,74.9488,74.4996,74.5395,1201836.0
2023-03-31 09:30:00,75.2,75.88,74.9,75.82,414266.0,75.0686,75.7474,74.7691,75.6875,414266.0
2023-03-31 09:40:00,75.83,75.92,75.57,75.89,262918.0,75.6975,75.7874,75.438,75.7574,262918.0
2023-03-31 09:50:00,75.9,76.15,75.83,75.93,209233.0,75.7674,76.017,75.6975,75.7973,209233.0
2023-03-31 10:00:00,75.95,76.1,75.87,76.02,130193.0,75.8173,75.967,75.7374,75.8872,130193.0
2023-03-31 10:10:00,76.02,76.19,75.97,76.13,161949.0,75.8872,76.0569,75.8373,75.997,161949.0
2023-03-31 10:20:00,76.13,76.31,76.06,76.3,151822.0,75.997,76.1767,75.9271,76.1667,151822.0
2023-03-31 10:30:00,76.29,76.39,76.1,76.11,238959.0,76.1567,76.2565,75.967,75.977,238959.0
2023-03-31 10:40:00,76.11,76.19,75.96,76.16,144456.0,75.977,76.0569,75.8273,76.0269,144456.0
2023-03-31 10:50:00,76.15,76.16,76.09,76.13,127409.0,76.017,76.0269,75.9571,75.997,127409.0
2023-03-31 11:00:00,76.13,76.26,76.06,76.26,84061.0,75.997,76.1268,75.9271,76.1268,84061.0
2023-03-31 11:10:00,76.26,76.32,76.2,76.26,85470.0,76.1268,76.1867,76.0669,76.1268,85470.0
2023-03-31 11:20:00,76.26,76.53,76.26,76.43,118406.0,76.1268,76.3963,76.1268,76.2965,118406.0
2023-03-31 11:30:00,76.44,76.45,76.32,76.33,90009.0,76.3065,76.3164,76.1867,76.1966,90009.0
2023-03-31 11:40:00,76.32,76.37,76.17,76.17,117230.0,76.1867,76.2366,76.0369,76.0369,117230.0
2023-03-31 11:50:00,76.16,76.28,76.15,76.23,165870.0,76.0269,76.1467,76.017,76.0968,165870.0
2023-03-31 12:00:00,76.22,76.29,76.21,76.25,124272.0,76.0868,76.1567,76.0769,76.1168,124272.0
2023-03-31 12:10:00,76.25,76.31,76.23,76.3,102534.0,76.1168,76.1767,76.0968,76.1667,102534.0
2023-03-31 12:20:00,76.31,76.42,76.29,76.33,153615.0,76.1767,76.2865,76.1567,76.1966,153615.0
2023-03-31 12:30:00,76.34,76.34,76.1,76.19,131438.0,76.2066,76.2066,75.967,76.0569,131438.0
2023-03-31 12:40:00,76.18,76.29,76.18,76.25,120882.0,76.0469,76.1567,76.0469,76.1168,120882.0
2023-03-31 12:50:00,76.24,76.29,76.17,76.21,72393.0,76.1068,76.1567,76.0369,76.0769,72393.0
2023-03-31 13:00:00,76.22,76.23,76.11,76.15,63846.0,76.0868,76.0968,75.977,76.017,63846.0
2023-03-31 13:10:00,76.15,76.22,76.13,76.18,100992.0,76.017,76.0868,75.997,76.0469,100992.0
2023-03-31 13:20:00,76.19,76.29,76.19,76.24,64637.0,76.0569,76.1567,76.0569,76.1068,64637.0
2023-03-31 13:30:00,76.24,76.29,76.2,76.22,57547.0,76.1068,76.1567,76.0669,76.0868,57547.0
2023-03-31 13:40:00,76.23,76.31,76.2,76.26,71923.0,76.0968,76.1767,76.0669,76.1268,71923.0
2023-03-31 13:50:00,76.25,76.31,76.21,76.28,77795.0,76.1168,76.1767,76.0769,76.1467,77795.0
2023-03-31 14:00:00,76.29,76.44,76.26,76.36,126165.0,76.1567,76.3065,76.1268,76.2266,126165.0
2023-03-31 14:10:00,76.36,76.44,76.35,76.41,71309.0,76.2266,76.3065,76.2166,76.2765,71309.0
2023-03-31 14:20:00,76.43,76.43,76.23,76.29,103603.0,76.2965,76.2965,76.0968,76.1567,103603.0
2023-03-31 14:30:00,76.28,76.33,76.16,76.27,85486.0,76.1467,76.1966,76.0269,76.1367,85486.0
2023-03-31 14:40:00,76.27,76.27,76.16,76.22,94248.0,76.1367,76.1367,76.0269,76.0868,94248.0
2023-03-31 14:50:00,76.23,76.27,76.12,76.13,77468.0,76.0968,76.1367,75.987,75.997,77468.0
2023-03-31 15:00:00,76.13,76.15,75.92,75.92,135321.0,75.997,76.017,75.7874,75.7874,135321.0
2023-03-31 15:10:00,75.93,75.95,75.7,75.79,165496.0,75.7973,75.8173,75.5677,75.6576,165496.0
2023-03-31 15:20:00,75.8,76.11,75.8,76.04,154403.0,75.6676,75.977,75.6676,75.9072,154403.0
2023-03-31 15:30:00,76.04,76.19,75.9,75.92,240605.0,75.9072,76.0569,75.7674,75.7874,240605.0
2023-03-31 15:40:00,75.92,75.93,75.71,75.74,390085.0,75.7874,75.7973,75.5777,75.6077,390085.0
2023-03-31 15:50:00,75.75,76.3,75.67,76.21,1124133.0,75.6177,76.1667,75.5378,76.0769,1124133.0
2023-04-03 09:30:00,76.11,76.83,76.03,76.7,501237.0,75.977,76.6958,75.8972,76.566,501237.0
2023-04-03 09:40:00,76.69,77.45,76.65,77.45,318745.0,76.556,77.3147,76.5161,77.3147,318745.0
2023-04-03 09:50:00,77.48,77.49,77.27,77.46,294325.0,77.3446,77.3546,77.135,77.3247,294325.0
2023-04-03 10:00:00,77.49,77.55,77.23,77.31,197908.0,77.3546,77.4145,77.0951,77.1749,197908.0
2023-04-03 10:10:00,77.31,77.38,77.09,77.37,165270.0,77.1749,77.2448,76.9553,77.2348,165270.0
2023-04-03 10:20:00,77.37,77.54,77.33,77.45,179591.0,77.2348,77.4045,77.1949,77.3147,179591.0
2023-04-03 10:30:00,77.46,77.52,77.27,77.32,239288.0,77.3247,77.3846,77.135,77.1849,239288.0
2023-04-03 10:40:00,77.31,77.37,76.97,77.0,158127.0,77.1749,77.2348,76.8355,76.8655,158127.0
2023-04-03 10:50:00,76.99,77.02,76.57,76.58,181531.0,76.8555,76.8854,76.4362,76.4462,181531.0
2023-04-03 11:00:00,76.59,76.77,76.4,76.47,124832.0,76.4562,76.6359,76.2665,76.3364,124832.0
2023-04-03 11:10:00,76.46,76.56,76.3,76.53,104152.0,76.3264,76.4262,76.1667,76.3963,104152.0
2023-04-03 11:20:00,76.54,76.55,76.36,76.48,74021.0,76.4063,76.4163,76.2266,76.3464,74021.0
2023-04-03 11:30:00,76.48,76.68,76.48,76.59,124320.0,76.3464,76.546,76.3464,76.4562,124320.0
2023-04-03 11:40:00,76.61,76.72,76.54,76.7,133521.0,76.4762,76.586,76.4063,76.566,133521.0
2023-04-03 11:50:00,76.7,76.75,76.64,76.73,70358.0,76.566,76.6159,76.5061,76.5959,70358.0
2023-04-03 12:00:00,76.73,76.74,76.52,76.64,105537.0,76.5959,76.6059,76.3863,76.5061,105537.0
2023-04-03 12:10:00,76.63,76.64,76.43,76.47,70666.0,76.4961,76.5061,76.2965,76.3364,70666.0
2023-04-03 12:20:00,76.45,76.63,76.38,76.61,115133.0,76.3164,76.4961,76.2466,76.4762,115133.0
2023-04-03 12:30:00,76.62,76.64,76.51,76.62,60066.0,76.4861,76.5061,76.3763,76.4861,60066.0
2023-04-03 12:40:00,76.62,76.72,76.56,76.7,85192.0,76.4861,76.586,76.4262,76.566,85192.0
2023-04-03 12:50:00,76.7,76.75,76.6,76.61,77211.0,76.566,76.6159,76.4662,76.4762,77211.0
2023-04-03 13:00:00,76.6,76.72,76.56,76.71,77853.0,76.4662,76.586,76.4262,76.576,77853.0
2023-04-03 13:10:00,76.72,76.83,76.71,76.75,94177.0,76.586,76.6958,76.576,76.6159,94177.0
2023-04-03 13:20:00,76.76,76.78,76.59,76.6,136012.0,76.6259,76.6459,76.4562,76.4662,136012.0
2023-04-03 13:30:00,76.6,76.82,76.6,76.82,78435.0,76.4662,76.6858,76.4662,76.6858,78435.0
2023-04-03 13:40:00,76.81,76.83,76.72,76.77,53793.0,76.6758,76.6958,76.586,76.6359,53793.0
2023-04-03 13:50:00,76.77,76.81,76.68,76.77,71239.0,76.6359,76.6758,76.546,76.6359,71239.0
2023-04-03 14:00:00,76.76,76.79,76.65,76.69,87294.0,76.6259,76.6558,76.5161,76.556,87294.0
2023-04-03 14:10:00,76.68,76.69,76.48,76.54,118626.0,76.546,76.556,76.3464,76.4063,118626.0
2023-04-03 14:20:00,76.55,76.55,76.35,76.43,206120.0,76.4163,76.4163,76.2166,76.2965,206120.0
2023-04-03 14:30:00,76.42,76.45,76.27,76.34,101994.0,76.2865,76.3164,76.1367,76.2066,101994.0
2023-04-03 14:40:00,76.33,76.42,76.27,76.36,130354.0,76.1966,76.2865,76.1367,76.2266,130354.0
2023-04-03 14:50:00,76.37,76.45,76.36,76.38,155760.0,76.2366,76.3164,76.2266,76.2466,155760.0
2023-04-03 15:00:00,76.38,76.56,76.38,76.53,140347.0,76.2466,76.4262,76.2466,76.3963,140347.0
2023-04-03 15:10:00,76.52,76.62,76.47,76.62,80956.0,76.3863,76.4861,76.3364,76.4861,80956.0
2023-04-03 15:20:00,76.61,76.75,76.6,76.66,173437.0,76.4762,76.6159,76.4662,76.5261,173437.0
2023-04-03 15:30:00,76.65,76.97,76.64,76.82,126487.0,76.5161,76.8355,76.5061,76.6858,126487.0
2023-04-03 15:40:00,76.82,77.01,76.8,76.97,314585.0,76.6858,76.8755,76.6658,76.8355,314585.0
2023-04-03 15:50:00,76.97,77.08,76.83,77.07,501312.0,76.8355,76.9453,76.6958,76.9354,501312.0
2023-04-04 09:30:00,77.18,77.35,76.18,76.88,356327.0,77.0452,77.2149,76.0469,76.7457,356327.0
2023-04-04 09:40:00,76.89,76.89,76.44,76.51,162851.0,76.7557,76.7557,76.3065,76.3763,162851.0
2023-04-04 09:50:00,76.52,76.55,76.21,76.35,147429.0,76.3863,76.4163,76.0769,76.2166,147429.0
2023-04-04 10:00:00,76.36,76.49,76.08,76.18,309900.0,76.2266,76.3564,75.9471,76.0469,309900.0
2023-04-04 10:10:00,76.18,76.22,75.88,75.92,204933.0,76.0469,76.0868,75.7474,75.7874,204933.0
2023-04-04 10:20:00,75.91,75.91,75.63,75.8,161560.0,75.7774,75.7774,75.4979,75.6676,161560.0
2023-04-04 10:30:00,75.81,75.86,75.65,75.7,115342.0,75.6776,75.7275,75.5178,75.5677,115342.0
2023-04-04 10:40:00,75.7,75.71,75.2,75.41,433087.0,75.5677,75.5777,75.0686,75.2783,433087.0
2023-04-04 10:50:00,75.41,75.43,75.22,75.26,164941.0,75.2783,75.2982,75.0886,75.1285,164941.0
2023-04-04 11:00:00,75.25,75.26,75.08,75.13,123122.0,75.1185,75.1285,74.9488,74.9987,123122.0
2023-04-04 11:10:00,75.13,75.16,75.01,75.14,178285.0,74.9987,75.0287,74.879,75.0087,178285.0
2023-04-04 11:20:00,75.13,75.25,75.07,75.21,159810.0,74.9987,75.1185,74.9388,75.0786,159810.0
2023-04-04 11:30:00,75.2,75.29,75.13,75.21,118513.0,75.0686,75.1585,74.9987,75.0786,118513.0
2023-04-04 11:40:00,75.22,75.5,75.22,75.43,95620.0,75.0886,75.3681,75.0886,75.2982,95620.0
2023-04-04 11:50:00,75.42,75.49,75.27,75.3,171552.0,75.2882,75.3581,75.1385,75.1684,171552.0
2023-04-04 12:00:00,75.3,75.43,75.23,75.25,122217.0,75.1684,75.2982,75.0986,75.1185,122217.0
2023-04-04 12:10:00,75.25,75.31,75.14,75.15,132148.0,75.1185,75.1784,75.0087,75.0187,132148.0
2023-04-04 12:20:00,75.14,75.41,75.11,75.38,91690.0,75.0087,75.2783,74.9788,75.2483,91690.0
2023-04-04 12:30:00,75.39,75.42,75.24,75.28,57273.0,75.2583,75.2882,75.1085,75.1485,57273.0
2023-04-04 12:40:00,75.29,75.38,75.26,75.27,78321.0,75.1585,75.2483,75.1285,75.1385,78321.0
2023-04-04 12:50:00,75.27,75.32,75.18,75.27,60006.0,75.1385,75.1884,75.0487,75.1385,60006.0
2023-04-04 13:00:00,75.26,75.43,75.23,75.36,60736.0,75.1285,75.2982,75.0986,75.2283,60736.0
2023-04-04 13:10:00,75.35,75.38,75.22,75.32,44897.0,75.2184,75.2483,75.0886,75.1884,44897.0
2023-04-04 13:20:00,75.31,75.43,75.26,75.4,56321.0,75.1784,75.2982,75.1285,75.2683,56321.0
2023-04-04 13:30:00,75.41,75.49,75.26,75.29,94887.0,75.2783,75.3581,75.1285,75.1585,94887.0
2023-04-04 13:40:00,75.29,75.33,75.16,75.28,85738.0,75.1585,75.1984,75.0287,75.1485,85738.0
2023-04-04 13:50:00,75.29,75.3,75.2,75.25,143545.0,75.1585,75.1684,75.0686,75.1185,143545.0
2023-04-04 14:00:00,75.24,75.29,75.21,75.25,102829.0,75.1085,75.1585,75.0786,75.1185,102829.0
2023-04-04 14:10:00,75.25,75.29,75.11,75.12,75441.0,75.1185,75.1585,74.9788,74.9888,75441.0
2023-04-04 14:20:00,75.12,75.13,75.0,75.04,66411.0,74.9888,74.9987,74.869,74.9089,66411.0
2023-04-04 14:30:00,75.03,75.07,74.86,75.05,285627.0,74.8989,74.9388,74.7292,74.9189,285627.0
2023-04-04 14:40:00,75.05,75.07,74.97,75.0,109223.0,74.9189,74.9388,74.839,74.869,109223.0
2023-04-04 14:50:00,75.0,75.03,74.85,74.86,128943.0,74.869,74.8989,74.7192,74.7292,128943.0
2023-04-04 15:00:00,74.86,75.02,74.82,74.86,206368.0,74.7292,74.8889,74.6893,74.7292,206368.0
2023-04-04 15:10:00,74.85,74.99,74.74,74.96,229662.0,74.7192,74.859,74.6094,74.829,229662.0
2023-04-04 15:20:00,74.96,75.05,74.91,75.03,172711.0,74.829,74.9189,74.7791,74.8989,172711.0
2023-04-04 15:30:00,75.03,75.33,74.97,75.33,204515.0,74.8989,75.1984,74.839,75.1984,204515.0
2023-04-04 15:40:00,75.33,75.36,75.13,75.26,379023.0,75.1984,75.2283,74.9987,75.1285,379023.0
2023-04-04 15:50:00,75.25,75.59,75.19,75.58,883839.0,75.1185,75.4579,75.0586,75.448,883839.0
2023-04-05 09:30:00,75.15,75.84,74.95,75.69,318979.0,75.0187,75.7075,74.8191,75.5578,318979.0
2023-04-05 09:40:00,75.69,76.06,75.44,76.06,363681.0,75.5578,75.9271,75.3082,75.9271,363681.0
2023-04-05 09:50:00,76.07,76.24,75.96,76.1,164853.0,75.9371,76.1068,75.8273,75.967,164853.0
2023-04-05 10:00:00,76.1,76.17,75.64,75.71,297026.0,75.967,76.0369,75.5078,75.5777,297026.0
2023-04-05 10:10:00,75.71,75.71,75.39,75.55,105624.0,75.5777,75.5777,75.2583,75.418,105624.0
2023-04-05 10:20:00,75.56,75.59,75.28,75.31,120936.0,75.428,75.4579,75.1485,75.1784,120936.0
2023-04-05 10:30:00,75.31,75.5,75.3,75.34,204285.0,75.1784,75.3681,75.1684,75.2084,204285.0
2023-04-05 10:40:00,75.34,75.34,74.92,74.94,112733.0,75.2084,75.2084,74.7891,74.8091,112733.0
2023-04-05 10:50:00,74.97,75.05,74.89,75.02,135233.0,74.839,74.9189,74.7592,74.8889,135233.0
2023-04-05 11:00:00,75.03,75.2,74.98,75.17,118957.0,74.8989,75.0686,74.849,75.0387,118957.0
2023-04-05 11:10:00,75.17,75.47,75.08,75.47,142101.0,75.0387,75.3381,74.9488,75.3381,142101.0
2023-04-05 11:20:00,75.47,75.56,75.2,75.26,136519.0,75.3381,75.428,75.0686,75.1285,136519.0
2023-04-05 11:30:00,75.26,75.45,75.23,75.32,127978.0,75.1285,75.3182,75.0986,75.1884,127978.0
2023-04-05 11:40:00,75.33,75.38,75.19,75.31,164921.0,75.1984,75.2483,75.0586,75.1784,164921.0
2023-04-05 11:50:00,75.31,75.36,75.05,75.29,341684.0,75.1784,75.2283,74.9189,75.1585,341684.0
2023-04-05 12:00:00,75.29,75.35,75.2,75.23,123114.0,75.1585,75.2184,75.0686,75.0986,123114.0
2023-04-05 12:10:00,75.23,75.3,75.17,75.29,122523.0,75.0986,75.1684,75.0387,75.1585,122523.0
2023-04-05 12:20:00,75.3,75.31,75.05,75.17,271999.0,75.1684,75.1784,74.9189,75.0387,271999.0
2023-04-05 12:30:00,75.17,75.32,75.13,75.17,142109.0,75.0387,75.1884,74.9987,75.0387,142109.0
2023-04-05 12:40:00,75.17,75.24,75.14,75.15,58159.0,75.0387,75.1085,75.0087,75.0187,58159.0
2023-04-05 12:50:00,75.14,75.23,75.06,75.17,67997.0,75.0087,75.0986,74.9289,75.0387,67997.0
2023-04-05 13:00:00,75.17,75.27,75.11,75.15,64964.0,75.0387,75.1385,74.9788,75.0187,64964.0
2023-04-05 13:10:00,75.15,75.3,75.14,75.28,63390.0,75.0187,75.1684,75.0087,75.1485,63390.0
2023-04-05 13:20:00,75.28,75.37,75.17,75.2,82526.0,75.1485,75.2383,75.0387,75.0686,82526.0
2023-04-05 13:30:00,75.2,75.24,75.07,75.14,60955.0,75.0686,75.1085,74.9388,75.0087,60955.0
2023-04-05 13:40:00,75.13,75.18,75.09,75.16,57889.0,74.9987,75.0487,74.9588,75.0287,57889.0
2023-04-05 13:50:00,75.16,75.21,75.08,75.1,104970.0,75.0287,75.0786,74.9488,74.9688,104970.0
2023-04-05 14:00:00,75.09,75.17,75.04,75.08,141690.0,74.9588,75.0387,74.9089,74.9488,141690.0
2023-04-05 14:10:00,75.07,75.12,75.01,75.09,103005.0,74.9388,74.9888,74.879,74.9588,103005.0
2023-04-05 14:20:00,75.09,75.14,75.02,75.13,124704.0,74.9588,75.0087,74.8889,74.9987,124704.0
2023-04-05 14:30:00,75.13,75.29,75.11,75.28,191906.0,74.9987,75.1585,74.9788,75.1485,191906.0
2023-04-05 14:40:00,75.28,75.32,75.2,75.25,156315.0,75.1485,75.1884,75.0686,75.1185,156315.0
2023-04-05 14:50:00,75.24,75.34,75.23,75.29,114732.0,75.1085,75.2084,75.0986,75.1585,114732.0
2023-04-05 15:00:00,75.29,75.49,75.27,75.49,183945.0,75.1585,75.3581,75.1385,75.3581,183945.0
2023-04-05 15:10:00,75.5,75.53,75.2,75.21,227242.0,75.3681,75.398,75.0686,75.0786,227242.0
2023-04-05 15:20:00,75.21,75.29,75.14,75.23,290897.0,75.0786,75.1585,75.0087,75.0986,290897.0
2023-04-05 15:30:00,75.23,75.45,75.23,75.35,190644.0,75.0986,75.3182,75.0986,75.2184,190644.0
2023-04-05 15:40:00,75.34,75.56,75.32,75.52,191698.0,75.2084,75.428,75.1884,75.3881,191698.0
2023-04-05 15:50:00,75.52,75.64,75.36,75.38,468939.0,75.3881,75.5078,75.2283,75.2483,468939.0
2023-04-06 09:30:00,75.37,75.57,74.91,75.22,365813.0,75.2383,75.438,74.7791,75.0886,365813.0
2023-04-06 09:40:00,75.23,75.33,75.03,75.1,179572.0,75.0986,75.1984,74.8989,74.9688,179572.0
2023-04-06 09:50:00,75.09,75.44,75.06,75.42,226179.0,74.9588,75.3082,74.9289,75.2882,226179.0
2023-04-06 10:00:00,75.44,75.98,75.43,75.87,352438.0,75.3082,75.8473,75.2982,75.7374,352438.0
2023-04-06 10:10:00,75.89,76.16,75.87,76.01,200238.0,75.7574,76.0269,75.7374,75.8772,200238.0
2023-04-06 10:20:00,75.99,76.0,75.78,75.83,160073.0,75.8572,75.8672,75.6476,75.6975,160073.0
2023-04-06 10:30:00,75.84,76.09,75.73,75.74,114892.0,75.7075,75.9571,75.5977,75.6077,114892.0
2023-04-06 10:40:00,75.74,75.85,75.57,75.68,173094.0,75.6077,75.7175,75.438,75.5478,173094.0
2023-04-06 10:50:00,75.7,75.86,75.63,75.84,67303.0,75.5677,75.7275,75.4979,75.7075,67303.0
2023-04-06 11:00:00,75.84,76.15,75.81,76.08,91948.0,75.7075,76.017,75.6776,75.9471,91948.0
2023-04-06 11:10:00,76.09,76.1,75.97,76.03,115963.0,75.9571,75.967,75.8373,75.8972,115963.0
2023-04-06 11:20:00,76.03,76.06,75.88,75.93,121384.0,75.8972,75.9271,75.7474,75.7973,121384.0
2023-04-06 11:30:00,75.92,76.03,75.87,76.01,160661.0,75.7874,75.8972,75.7374,75.8772,160661.0
2023-04-06 11:40:00,76.02,76.24,76.02,76.2,201659.0,75.8872,76.1068,75.8872,76.0669,201659.0
2023-04-06 11:50:00,76.2,76.33,76.12,76.32,247673.0,76.0669,76.1966,75.987,76.1867,247673.0
2023-04-06 12:00:00,76.34,76.59,76.34,76.56,237552.0,76.2066,76.4562,76.2066,76.4262,237552.0
2023-04-06 12:10:00,76.55,76.67,76.5,76.58,191481.0,76.4163,76.536,76.3663,76.4462,191481.0
2023-04-06 12:20:00,76.58,76.74,76.55,76.71,138290.0,76.4462,76.6059,76.4163,76.576,138290.0
2023-04-06 12:30:00,76.71,76.92,76.71,76.84,152218.0,76.576,76.7856,76.576,76.7058,152218.0
2023-04-06 12:40:00,76.85,76.93,76.8,76.85,103458.0,76.7157,76.7956,76.6658,76.7157,103458.0
2023-04-06 12:50:00,76.84,76.95,76.74,76.75,158118.0,76.7058,76.8156,76.6059,76.6159,158118.0
2023-04-06 13:00:00,76.75,76.84,76.62,76.82,171428.0,76.6159,76.7058,76.4861,76.6858,171428.0
2023-04-06 13:10:00,76.81,76.92,76.8,76.86,146745.0,76.6758,76.7856,76.6658,76.7257,146745.0
2023-04-06 13:20:00,76.87,76.99,76.87,76.95,113073.0,76.7357,76.8555,76.7357,76.8156,113073.0
2023-04-06 13:30:00,76.96,77.0,76.91,76.95,99164.0,76.8255,76.8655,76.7756,76.8156,99164.0
2023-04-06 13:40:00,76.94,76.95,76.79,76.92,149338.0,76.8056,76.8156,76.6558,76.7856,149338.0
2023-04-06 13:50:00,76.92,77.03,76.9,76.94,231881.0,76.7856,76.8954,76.7656,76.8056,231881.0
2023-04-06 14:00:00,76.94,76.96,76.88,76.92,117850.0,76.8056,76.8255,76.7457,76.7856,117850.0
2023-04-06 14:10:00,76.92,76.98,76.84,76.89,87213.0,76.7856,76.8455,76.7058,76.7557,87213.0
2023-04-06 14:20:00,76.89,76.93,76.82,76.88,94031.0,76.7557,76.7956,76.6858,76.7457,94031.0
2023-04-06 14:30:00,76.89,76.9,76.72,76.83,107594.0,76.7557,76.7656,76.586,76.6958,107594.0
2023-04-06 14:40:00,76.84,76.86,76.72,76.8,120930.0,76.7058,76.7257,76.586,76.6658,120930.0
2023-04-06 14:50:00,76.81,76.82,76.69,76.77,163181.0,76.6758,76.6858,76.556,76.6359,163181.0
2023-04-06 15:00:00,76.77,76.91,76.77,76.81,233899.0,76.6359,76.7756,76.6359,76.6758,233899.0
2023-04-06 15:10:00,76.81,76.81,76.5,76.63,155078.0,76.6758,76.6758,76.3663,76.4961,155078.0
2023-04-06 15:20:00,76.63,76.78,76.59,76.78,107574.0,76.4961,76.6459,76.4562,76.6459,107574.0
2023-04-06 15:30:00,76.78,76.94,76.74,76.75,245644.0,76.6459,76.8056,76.6059,76.6159,245644.0
2023-04-06 15:40:00,76.74,76.87,76.62,76.84,549424.0,76.6059,76.7357,76.4861,76.7058,549424.0
2023-04-06 15:50:00,76.84,76.91,76.59,76.89,722819.0,76.7058,76.7756,76.4562,76.7557,722819.0
2023-04-10 09:30:00,76.74,76.74,75.58,75.84,684536.0,76.6059,76.6059,75.448,75.7075,684536.0
2023-04-10 09:40:00,75.85,76.06,75.69,75.93,359233.0,75.7175,75.9271,75.5578,75.7973,359233.0
2023-04-10 09:50:00,75.92,75.98,75.67,75.92,215545.0,75.7874,75.8473,75.5378,75.7874,215545.0
2023-04-10 10:00:00,75.92,76.27,75.83,76.25,253367.0,75.7874,76.1367,75.6975,76.1168,253367.0
2023-04-10 10:10:00,76.25,76.25,75.82,75.85,190099.0,76.1168,76.1168,75.6875,75.7175,190099.0
2023-04-10 10:20:00,75.84,75.97,75.76,75.91,129270.0,75.7075,75.8373,75.6276,75.7774,129270.0
2023-04-10 10:30:00,75.91,76.17,75.88,76.05,167979.0,75.7774,76.0369,75.7474,75.9171,167979.0
2023-04-10 10:40:00,76.05,76.08,75.75,75.8,115705.0,75.9171,75.9471,75.6177,75.6676,115705.0
2023-04-10 10:50:00,75.8,75.86,75.68,75.7,74105.0,75.6676,75.7275,75.5478,75.5677,74105.0
2023-04-10 11:00:00,75.7,75.81,75.68,75.73,110994.0,75.5677,75.6776,75.5478,75.5977,110994.0
2023-04-10 11:10:00,75.72,75.96,75.72,75.91,152017.0,75.5877,75.8273,75.5877,75.7774,152017.0
2023-04-10 11:20:00,75.9,75.96,75.78,75.94,96909.0,75.7674,75.8273,75.6476,75.8073,96909.0
2023-04-10 11:30:00,75.94,75.97,75.82,75.94,87154.0,75.8073,75.8373,75.6875,75.8073,87154.0
2023-04-10 11:40:00,75.95,76.03,75.83,75.93,74417.0,75.8173,75.8972,75.6975,75.7973,74417.0
2023-04-10 11:50:00,75.93,75.93,75.7,75.77,84553.0,75.7973,75.7973,75.5677,75.6376,84553.0
2023-04-10 12:00:00,75.76,75.81,75.56,75.6,94265.0,75.6276,75.6776,75.428,75.4679,94265.0
2023-04-10 12:10:00,75.59,75.74,75.59,75.71,83138.0,75.4579,75.6077,75.4579,75.5777,83138.0
2023-04-10 12:20:00,75.71,75.74,75.58,75.72,69064.0,75.5777,75.6077,75.448,75.5877,69064.0
2023-04-10 12:30:00,75.72,75.89,75.7,75.87,93082.0,75.5877,75.7574,75.5677,75.7374,93082.0
2023-04-10 12:40:00,75.87,75.96,75.85,75.86,36186.0,75.7374,75.8273,75.7175,75.7275,36186.0
2023-04-10 12:50:00,75.85,75.93,75.83,75.87,49827.0,75.7175,75.7973,75.6975,75.7374,49827.0
2023-04-10 13:00:00,75.87,76.07,75.85,76.03,106350.0,75.7374,75.9371,75.7175,75.8972,106350.0
2023-04-10 13:10:00,76.03,76.12,76.01,76.01,50606.0,75.8972,75.987,75.8772,75.8772,50606.0
2023-04-10 13:20:00,76.01,76.1,75.99,76.08,50760.0,75.8772,75.967,75.8572,75.9471,50760.0
2023-04-10 13:30:00,76.08,76.19,76.08,76.1,100785.0,75.9471,76.0569,75.9471,75.967,100785.0
2023-04-10 13:40:00,76.1,76.21,76.05,76.2,97035.0,75.967,76.0769,75.9171,76.0669,97035.0
2023-04-10 13:50:00,76.19,76.21,76.03,76.07,74714.0,76.0569,76.0769,75.8972,75.9371,74714.0
2023-04-10 14:00:00,76.06,76.08,75.95,76.05,72594.0,75.9271,75.9471,75.8173,75.9171,72594.0
2023-04-10 14:10:00,76.04,76.09,75.95,75.96,56294.0,75.9072,75.9571,75.8173,75.8273,56294.0
2023-04-10 14:20:00,75.95,76.02,75.84,76.02,82276.0,75.8173,75.8872,75.7075,75.8872,82276.0
2023-04-10 14:30:00,76.03,76.17,76.03,76.04,82126.0,75.8972,76.0369,75.8972,75.9072,82126.0
2023-04-10 14:40:00,76.03,76.13,75.98,76.06,76877.0,75.8972,75.997,75.8473,75.9271,76877.0
2023-04-10 14:50:00,76.08,76.23,76.06,76.21,67703.0,75.9471,76.0968,75.9271,76.0769,67703.0
2023-04-10 15:00:00,76.22,76.24,76.09,76.13,77265.0,76.0868,76.1068,75.9571,75.997,77265.0
2023-04-10 15:10:00,76.14,76.26,76.03,76.2,166209.0,76.007,76.1268,75.8972,76.0669,166209.0
2023-04-10 15:20:00,76.2,76.22,75.96,75.97,132331.0,76.0669,76.0868,75.8273,75.8373,132331.0
2023-04-10 15:30:00,75.97,76.04,75.91,76.02,170540.0,75.8373,75.9072,75.7774,75.8872,170540.0
2023-04-10 15:40:00,76.02,76.14,75.93,76.1,345925.0,75.8872,76.007,75.7973,75.967,345925.0
2023-04-10 15:50:00,76.09,76.17,76.0,76.15,561960.0,75.9571,76.0369,75.8672,76.017,561960.0
2023-04-11 09:30:00,76.27,77.01,76.25,76.95,308902.0,76.1367,76.8755,76.1168,76.8156,308902.0
2023-04-11 09:40:00,76.95,77.02,76.75,76.88,230803.0,76.8156,76.8854,76.6159,76.7457,230803.0
2023-04-11 09:50:00,76.89,77.22,76.87,77.18,176889.0,76.7557,77.0851,76.7357,77.0452,176889.0
2023-04-11 10:00:00,77.18,77.35,77.08,77.27,184941.0,77.0452,77.2149,76.9453,77.135,184941.0
2023-04-11 10:10:00,77.27,77.3,77.07,77.1,179788.0,77.135,77.1649,76.9354,76.9653,179788.0
2023-04-11 10:20:00,77.1,77.19,77.02,77.03,158900.0,76.9653,77.0551,76.8854,76.8954,158900.0
2023-04-11 10:30:00,77.03,77.03,76.68,76.75,174270.0,76.8954,76.8954,76.546,76.6159,174270.0
2023-04-11 10:40:00,76.75,76.79,76.46,76.52,178568.0,76.6159,76.6558,76.3264,76.3863,178568.0
2023-04-11 10:50:00,76.53,76.58,76.45,76.55,95498.0,76.3963,76.4462,76.3164,76.4163,95498.0
2023-04-11 11:00:00,76.55,76.69,76.55,76.62,90646.0,76.4163,76.556,76.4163,76.4861,90646.0
2023-04-11 11:10:00,76.65,76.89,76.6,76.88,140477.0,76.5161,76.7557,76.4662,76.7457,140477.0
2023-04-11 11:20:00,76.88,76.92,76.69,76.7,107678.0,76.7457,76.7856,76.556,76.566,107678.0
2023-04-11 11:30:00,76.69,76.7,76.42,76.52,79972.0,76.556,76.566,76.2865,76.3863,79972.0
2023-04-11 11:40:00,76.52,76.55,76.41,76.53,108710.0,76.3863,76.4163,76.2765,76.3963,108710.0
2023-04-11 11:50:00,76.54,76.65,76.51,76.62,101318.0,76.4063,76.5161,76.3763,76.4861,101318.0
2023-04-11 12:00:00,76.62,76.83,76.62,76.81,84299.0,76.4861,76.6958,76.4861,76.6758,84299.0
2023-04-11 12:10:00,76.81,76.93,76.8,76.9,86264.0,76.6758,76.7956,76.6658,76.7656,86264.0
2023-04-11 12:20:00,76.92,77.04,76.9,77.04,65897.0,76.7856,76.9054,76.7656,76.9054,65897.0
2023-04-11 12:30:00,77.04,77.07,76.89,76.9,83555.0,76.9054,76.9354,76.7557,76.7656,83555.0
2023-04-11 12:40:00,76.9,77.01,76.89,76.99,49289.0,76.7656,76.8755,76.7557,76.8555,49289.0
2023-04-11 12:50:00,76.99,77.07,76.92,76.94,88063.0,76.8555,76.9354,76.7856,76.8056,88063.0
2023-04-11 13:00:00,76.95,76.95,76.8,76.94,118203.0,76.8156,76.8156,76.6658,76.8056,118203.0
2023-04-11 13:10:00,76.94,76.96,76.85,76.88,85036.0,76.8056,76.8255,76.7157,76.7457,85036.0
2023-04-11 13:20:00,76.89,76.93,76.8,76.92,106855.0,76.7557,76.7956,76.6658,76.7856,106855.0
2023-04-11 13:30:00,76.93,76.99,76.87,76.91,85264.0,76.7956,76.8555,76.7357,76.7756,85264.0
2023-04-11 13:40:00,76.92,76.93,76.86,76.9,75975.0,76.7856,76.7956,76.7257,76.7656,75975.0
2023-04-11 13:50:00,76.9,76.93,76.77,76.78,64376.0,76.7656,76.7956,76.6359,76.6459,64376.0
2023-04-11 14:00:00,76.78,76.84,76.73,76.83,60325.0,76.6459,76.7058,76.5959,76.6958,60325.0
2023-04-11 14:10:00,76.84,76.88,76.77,76.8,66587.0,76.7058,76.7457,76.6359,76.6658,66587.0
2023-04-11 14:20:00,76.8,76.92,76.8,76.92,112898.0,76.6658,76.7856,76.6658,76.7856,112898.0
2023-04-11 14:30:00,76.92,77.03,76.89,77.02,301077.0,76.7856,76.8954,76.7557,76.8854,301077.0
2023-04-11 14:40:00,77.01,77.01,76.88,76.91,83625.0,76.8755,76.8755,76.7457,76.7756,83625.0
2023-04-11 14:50:00,76.91,76.92,76.86,76.89,61768.0,76.7756,76.7856,76.7257,76.7557,61768.0
2023-04-11 15:00:00,76.89,76.93,76.74,76.85,118234.0,76.7557,76.7956,76.6059,76.7157,118234.0
2023-04-11 15:10:00,76.85,76.91,76.8,76.9,80703.0,76.7157,76.7756,76.6658,76.7656,80703.0
2023-04-11 15:20:00,76.89,77.17,76.86,77.15,201743.0,76.7557,77.0352,76.7257,77.0152,201743.0
2023-04-11 15:30:00,77.15,77.24,77.03,77.07,149763.0,77.0152,77.1051,76.8954,76.9354,149763.0
2023-04-11 15:40:00,77.06,77.12,76.88,76.89,469998.0,76.9254,76.9853,76.7457,76.7557,469998.0
2023-04-11 15:50:00,76.89,76.98,76.84,76.88,877450.0,76.7557,76.8455,76.7058,76.7457,877450.0
2023-04-12 09:30:00,77.73,77.89,77.41,77.51,480462.0,77.5942,77.7539,77.2748,77.3746,480462.0
2023-04-12 09:40:00,77.51,77.59,77.14,77.24,225853.0,77.3746,77.4544,77.0052,77.1051,225853.0
2023-04-12 09:50:00,77.25,77.36,76.97,77.0,205350.0,77.115,77.2248,76.8355,76.8655,205350.0
2023-04-12 10:00:00,76.99,77.26,76.85,77.16,147506.0,76.8555,77.125,76.7157,77.0252,147506.0
2023-04-12 10:10:00,77.16,77.34,77.05,77.08,165276.0,77.0252,77.2049,76.9154,76.9453,165276.0
2023-04-12 10:20:00,77.09,77.4,77.02,77.17,133843.0,76.9553,77.2648,76.8854,77.0352,133843.0
2023-04-12 10:30:00,77.19,77.22,76.91,77.05,135115.0,77.0551,77.0851,76.7756,76.9154,135115.0
2023-04-12 10:40:00,77.05,77.07,76.68,76.82,142475.0,76.9154,76.9354,76.546,76.6858,142475.0
2023-04-12 10:50:00,76.8,76.88,76.52,76.52,84700.0,76.6658,76.7457,76.3863,76.3863,84700.0
2023-04-12 11:00:00,76.52,76.58,76.37,76.39,113410.0,76.3863,76.4462,76.2366,76.2565,113410.0
2023-04-12 11:10:00,76.39,76.47,76.24,76.37,73248.0,76.2565,76.3364,76.1068,76.2366,73248.0
2023-04-12 11:20:00,76.38,76.45,76.34,76.44,77753.0,76.2466,76.3164,76.2066,76.3065,77753.0
2023-04-12 11:30:00,76.45,76.5,76.37,76.39,137139.0,76.3164,76.3663,76.2366,76.2565,137139.0
2023-04-12 11:40:00,76.37,76.68,76.37,76.63,149082.0,76.2366,76.546,76.2366,76.4961,149082.0
2023-04-12 11:50:00,76.63,76.91,76.58,76.91,101896.0,76.4961,76.7756,76.4462,76.7756,101896.0
2023-04-12 12:00:00,76.92,77.29,76.89,77.26,90911.0,76.7856,77.155,76.7557,77.125,90911.0
2023-04-12 12:10:00,77.26,77.33,77.09,77.17,97370.0,77.125,77.1949,76.9553,77.0352,97370.0
2023-04-12 12:20:00,77.17,77.33,77.13,77.32,111830.0,77.0352,77.1949,76.9952,77.1849,111830.0
2023-04-12 12:30:00,77.32,77.38,77.21,77.31,84017.0,77.1849,77.2448,77.0751,77.1749,84017.0
2023-04-12 12:40:00,77.31,77.33,77.02,77.06,108137.0,77.1749,77.1949,76.8854,76.9254,108137.0
2023-04-12 12:50:00,77.07,77.1,76.98,77.0,62459.0,76.9354,76.9653,76.8455,76.8655,62459.0
2023-04-12 13:00:00,77.0,77.11,76.92,77.06,50281.0,76.8655,76.9753,76.7856,76.9254,50281.0
2023-04-12 13:10:00,77.06,77.18,77.03,77.12,75462.0,76.9254,77.0452,76.8954,76.9853,75462.0
2023-04-12 13:20:00,77.11,77.17,77.06,77.09,49139.0,76.9753,77.0352,76.9254,76.9553,49139.0
2023-04-12 13:30:00,77.1,77.16,76.94,76.94,52819.0,76.9653,77.0252,76.8056,76.8056,52819.0
2023-04-12 13:40:00,76.94,76.94,76.82,76.89,66765.0,76.8056,76.8056,76.6858,76.7557,66765.0
2023-04-12 13:50:00,76.88,76.92,76.85,76.87,66860.0,76.7457,76.7856,76.7157,76.7357,66860.0
2023-04-12 14:00:00,76.88,76.96,76.78,76.83,93550.0,76.7457,76.8255,76.6459,76.6958,93550.0
2023-04-12 14:10:00,76.83,77.02,76.76,77.01,102728.0,76.6958,76.8854,76.6259,76.8755,102728.0
2023-04-12 14:20:00,77.02,77.04,76.6,76.66,126395.0,76.8854,76.9054,76.4662,76.5261,126395.0
2023-04-12 14:30:00,76.65,76.67,76.51,76.56,250259.0,76.5161,76.536,76.3763,76.4262,250259.0
2023-04-12 14:40:00,76.55,76.65,76.48,76.51,152943.0,76.4163,76.5161,76.3464,76.3763,152943.0
2023-04-12 14:50:00,76.52,76.6,76.46,76.56,110289.0,76.3863,76.4662,76.3264,76.4262,110289.0
2023-04-12 15:00:00,76.56,76.64,76.47,76.48,132524.0,76.4262,76.5061,76.3364,76.3464,132524.0
2023-04-12 15:10:00,76.48,76.49,76.19,76.3,140049.0,76.3464,76.3564,76.0569,76.1667,140049.0
2023-04-12 15:20:00,76.3,76.31,76.1,76.17,198077.0,76.1667,76.1767,75.967,76.0369,198077.0
2023-04-12 15:30:00,76.17,76.27,76.03,76.17,257089.0,76.0369,76.1367,75.8972,76.0369,257089.0
2023-04-12 15:40:00,76.18,76.26,75.99,76.0,389314.0,76.0469,76.1268,75.8572,75.8672,389314.0
2023-04-12 15:50:00,75.99,76.07,75.9,76.03,601802.0,75.8572,75.9371,75.7674,75.8972,601802.0
2023-04-13 09:30:00,76.32,77.22,76.1,77.14,407298.0,76.1867,77.0851,75.967,77.0052,407298.0
2023-04-13 09:40:00,77.14,77.54,77.13,77.52,323024.0,77.0052,77.4045,76.9952,77.3846,323024.0
2023-04-13 09:50:00,77.52,77.8,77.47,77.8,383957.0,77.3846,77.6641,77.3347,77.6641,383957.0
2023-04-13 10:00:00,77.8,78.4,77.8,78.4,335869.0,77.6641,78.263,77.6641,78.263,335869.0
2023-04-13 10:10:00,78.39,78.76,78.34,78.76,545676.0,78.253,78.6224,78.2031,78.6224,545676.0
2023-04-13 10:20:00,78.76,78.95,78.64,78.8,190503.0,78.6224,78.8121,78.5026,78.6623,190503.0
2023-04-13 10:30:00,78.81,79.18,78.78,78.98,229810.0,78.6723,79.0417,78.6424,78.842,229810.0
2023-04-13 10:40:00,78.97,78.98,78.83,78.92,337000.0,78.832,78.842,78.6923,78.7821,337000.0
2023-04-13 10:50:00,78.93,79.01,78.59,78.73,375141.0,78.7921,78.872,78.4527,78.5925,375141.0
2023-04-13 11:00:00,78.73,79.01,78.71,78.96,240432.0,78.5925,78.872,78.5725,78.822,240432.0
2023-04-13 11:10:00,78.97,79.09,78.93,79.04,396239.0,78.832,78.9518,78.7921,78.9019,396239.0
2023-04-13 11:20:00,79.04,79.18,78.94,79.17,194183.0,78.9019,79.0417,78.8021,79.0317,194183.0
2023-04-13 11:30:00,79.17,79.4,79.14,79.39,500852.0,79.0317,79.2613,79.0017,79.2513,500852.0
2023-04-13 11:40:00,79.39,79.55,79.36,79.46,187624.0,79.2513,79.411,79.2214,79.3212,187624.0
2023-04-13 11:50:00,79.47,79.73,79.42,79.7,541292.0,79.3312,79.5907,79.2812,79.5608,541292.0
2023-04-13 12:00:00,79.7,79.85,79.69,79.78,196797.0,79.5608,79.7105,79.5508,79.6406,196797.0
2023-04-13 12:10:00,79.79,79.86,79.73,79.83,124171.0,79.6506,79.7205,79.5907,79.6905,124171.0
2023-04-13 12:20:00,79.83,79.95,79.8,79.87,138426.0,79.6905,79.8103,79.6606,79.7305,138426.0
2023-04-13 12:30:00,79.87,79.94,79.53,79.56,173708.0,79.7305,79.8003,79.3911,79.421,173708.0
2023-04-13 12:40:00,79.55,79.62,79.48,79.56,152009.0,79.411,79.4809,79.3411,79.421,152009.0
2023-04-13 12:50:00,79.56,79.8,79.52,79.73,292256.0,79.421,79.6606,79.3811,79.5907,292256.0
2023-04-13 13:00:00,79.73,79.75,79.48,79.52,334539.0,79.5907,79.6107,79.3411,79.3811,334539.0
2023-04-13 13:10:00,79.52,79.69,79.52,79.68,227570.0,79.3811,79.5508,79.3811,79.5408,227570.0
2023-04-13 13:20:00,79.68,79.68,79.44,79.47,155952.0,79.5408,79.5408,79.3012,79.3312,155952.0
2023-04-13 13:30:00,79.47,79.66,79.46,79.62,168927.0,79.3312,79.5208,79.3212,79.4809,168927.0
2023-04-13 13:40:00,79.63,79.73,79.54,79.66,292614.0,79.4909,79.5907,79.401,79.5208,292614.0
2023-04-13 13:50:00,79.66,79.81,79.58,79.76,211112.0,79.5208,79.6706,79.441,79.6207,211112.0
2023-04-13 14:00:00,79.77,79.89,79.64,79.88,126892.0,79.6306,79.7504,79.5009,79.7404,126892.0
2023-04-13 14:10:00,79.88,80.0,79.81,79.93,348308.0,79.7404,79.8602,79.6706,79.7904,348308.0
2023-04-13 14:20:00,79.94,79.94,79.68,79.77,162154.0,79.8003,79.8003,79.5408,79.6306,162154.0
2023-04-13 14:30:00,79.76,79.81,79.62,79.68,127619.0,79.6207,79.6706,79.4809,79.5408,127619.0
2023-04-13 14:40:00,79.68,79.72,79.62,79.69,117158.0,79.5408,79.5807,79.4809,79.5508,117158.0
2023-04-13 14:50:00,79.69,79.74,79.63,79.66,123932.0,79.5508,79.6007,79.4909,79.5208,123932.0
2023-04-13 15:00:00,79.66,79.78,79.49,79.67,215705.0,79.5208,79.6406,79.3511,79.5308,215705.0
2023-04-13 15:10:00,79.68,79.7,79.55,79.56,216727.0,79.5408,79.5608,79.411,79.421,216727.0
2023-04-13 15:20:00,79.56,79.76,79.55,79.73,204835.0,79.421,79.6207,79.411,79.5907,204835.0
2023-04-13 15:30:00,79.73,79.82,79.67,79.67,242418.0,79.5907,79.6805,79.5308,79.5308,242418.0
2023-04-13 15:40:00,79.68,79.84,79.64,79.67,504917.0,79.5408,79.7005,79.5009,79.5308,504917.0
2023-04-13 15:50:00,79.67,79.78,79.38,79.44,1277935.0,79.5308,79.6406,79.2413,79.3012,1277935.0
2023-04-14 09:30:00,79.42,79.44,78.49,79.31,533370.0,79.2812,79.3012,78.3529,79.1714,533370.0
2023-04-14 09:40:00,79.31,79.31,78.99,79.18,287337.0,79.1714,79.1714,78.852,79.0417,287337.0
2023-04-14 09:50:00,79.19,79.28,79.09,79.22,133620.0,79.0516,79.1415,78.9518,79.0816,133620.0
2023-04-14 10:00:00,79.21,79.27,78.56,78.64,193586.0,79.0716,79.1315,78.4227,78.5026,193586.0
2023-04-14 10:10:00,78.65,78.89,78.58,78.65,133911.0,78.5126,78.7522,78.4427,78.5126,133911.0
2023-04-14 10:20:00,78.64,78.74,78.44,78.63,243413.0,78.5026,78.6024,78.303,78.4926,243413.0
2023-04-14 10:30:00,78.63,78.83,78.5,78.67,103828.0,78.4926,78.6923,78.3629,78.5326,103828.0
2023-04-14 10:40:00,78.67,78.7,78.29,78.47,114517.0,78.5326,78.5625,78.1532,78.3329,114517.0
2023-04-14 10:50:00,78.46,78.69,78.39,78.55,102532.0,78.3229,78.5525,78.253,78.4128,102532.0
2023-04-14 11:00:00,78.56,78.56,78.27,78.32,140723.0,78.4227,78.4227,78.1333,78.1832,140723.0
2023-04-14 11:10:00,78.34,78.4,78.2,78.28,103895.0,78.2031,78.263,78.0634,78.1432,103895.0
2023-04-14 11:20:00,78.27,78.29,77.84,77.86,222087.0,78.1333,78.1532,77.704,77.724,222087.0
2023-04-14 11:30:00,77.85,77.96,77.7,77.7,169636.0,77.714,77.8238,77.5643,77.5643,169636.0
2023-04-14 11:40:00,77.7,77.83,77.61,77.63,100573.0,77.5643,77.694,77.4744,77.4944,100573.0
2023-04-14 11:50:00,77.61,77.67,77.5,77.64,164602.0,77.4744,77.5343,77.3646,77.5044,164602.0
2023-04-14 12:00:00,77.63,77.73,77.52,77.62,242618.0,77.4944,77.5942,77.3846,77.4844,242618.0
2023-04-14 12:10:00,77.63,77.69,77.51,77.67,121523.0,77.4944,77.5543,77.3746,77.5343,121523.0
2023-04-14 12:20:00,77.67,77.73,77.6,77.62,81652.0,77.5343,77.5942,77.4644,77.4844,81652.0
2023-04-14 12:30:00,77.62,77.73,77.6,77.64,200861.0,77.4844,77.5942,77.4644,77.5044,200861.0
2023-04-14 12:40:00,77.64,77.66,77.35,77.4,122172.0,77.5044,77.5243,77.2149,77.2648,122172.0
2023-04-14 12:50:00,77.39,77.51,77.36,77.48,86470.0,77.2548,77.3746,77.2248,77.3446,86470.0
2023-04-14 13:00:00,77.48,77.69,77.47,77.54,118195.0,77.3446,77.5543,77.3347,77.4045,118195.0
2023-04-14 13:10:00,77.54,77.61,77.49,77.57,91032.0,77.4045,77.4744,77.3546,77.4345,91032.0
2023-04-14 13:20:00,77.56,77.61,77.47,77.47,115885.0,77.4245,77.4744,77.3347,77.3347,115885.0
2023-04-14 13:30:00,77.48,77.48,77.32,77.35,102288.0,77.3446,77.3446,77.1849,77.2149,102288.0
2023-04-14 13:40:00,77.35,77.51,77.35,77.47,95346.0,77.2149,77.3746,77.2149,77.3347,95346.0
2023-04-14 13:50:00,77.48,77.61,77.44,77.54,135928.0,77.3446,77.4744,77.3047,77.4045,135928.0
2023-04-14 14:00:00,77.55,77.58,77.44,77.58,104770.0,77.4145,77.4445,77.3047,77.4445,104770.0
2023-04-14 14:10:00,77.57,77.76,77.49,77.75,55319.0,77.4345,77.6241,77.3546,77.6142,55319.0
2023-04-14 14:20:00,77.75,77.93,77.73,77.85,100867.0,77.6142,77.7938,77.5942,77.714,100867.0
2023-04-14 14:30:00,77.86,77.97,77.86,77.93,85286.0,77.724,77.8338,77.724,77.7938,85286.0
2023-04-14 14:40:00,77.93,78.04,77.87,78.01,83650.0,77.7938,77.9037,77.734,77.8737,83650.0
2023-04-14 14:50:00,78.01,78.06,77.84,78.05,100782.0,77.8737,77.9236,77.704,77.9136,100782.0
2023-04-14 15:00:00,78.04,78.04,77.77,77.83,136280.0,77.9037,77.9037,77.6341,77.694,136280.0
2023-04-14 15:10:00,77.83,77.88,77.6,77.7,115097.0,77.694,77.7439,77.4644,77.5643,115097.0
2023-04-14 15:20:00,77.71,77.93,77.63,77.84,232755.0,77.5742,77.7938,77.4944,77.704,232755.0
2023-04-14 15:30:00,77.84,78.15,77.83,78.15,181561.0,77.704,78.0135,77.694,78.0135,181561.0
2023-04-14 15:40:00,78.15,78.21,78.05,78.16,276369.0,78.0135,78.0734,77.9136,78.0234,276369.0
2023-04-14 15:50:00,78.16,78.21,77.99,78.18,546718.0,78.0234,78.0734,77.8537,78.0434,546718.0
2023-04-17 09:30:00,79.38,80.43,79.15,80.05,910380.0,79.2413,80.2895,79.0117,79.9101,910380.0
2023-04-17 09:40:00,80.04,80.41,79.77,80.37,446991.0,79.9002,80.2695,79.6306,80.2296,446991.0
2023-04-17 09:50:00,80.38,80.99,80.38,80.99,648493.0,80.2396,80.8485,80.2396,80.8485,648493.0
2023-04-17 10:00:00,80.98,81.14,80.84,81.13,386155.0,80.8385,80.9982,80.6988,80.9883,386155.0
2023-04-17 10:10:00,81.13,81.49,81.13,81.45,283498.0,80.9883,81.3476,80.9883,81.3077,283498.0
2023-04-17 10:20:00,81.45,81.52,81.15,81.22,276569.0,81.3077,81.3776,81.0082,81.0781,276569.0
2023-04-17 10:30:00,81.21,81.75,81.19,81.6,395383.0,81.0681,81.6072,81.0482,81.4574,395383.0
2023-04-17 10:40:00,81.6,81.74,81.45,81.7,160541.0,81.4574,81.5972,81.3077,81.5573,160541.0
2023-04-17 10:50:00,81.71,81.86,81.57,81.86,180475.0,81.5672,81.717,81.4275,81.717,180475.0
2023-04-17 11:00:00,81.86,81.99,81.61,81.8,289051.0,81.717,81.8468,81.4674,81.6571,289051.0
2023-04-17 11:10:00,81.81,81.99,81.73,81.98,137380.0,81.6671,81.8468,81.5872,81.8368,137380.0
2023-04-17 11:20:00,81.98,82.13,81.97,82.0,179963.0,81.8368,81.9865,81.8268,81.8567,179963.0
2023-04-17 11:30:00,82.0,82.02,81.67,81.71,211199.0,81.8567,81.8767,81.5273,81.5672,211199.0
2023-04-17 11:40:00,81.71,81.75,81.35,81.61,240500.0,81.5672,81.6072,81.2079,81.4674,240500.0
2023-04-17 11:50:00,81.61,81.67,81.52,81.61,108547.0,81.4674,81.5273,81.3776,81.4674,108547.0
2023-04-17 12:00:00,81.61,81.72,81.53,81.64,102386.0,81.4674,81.5772,81.3876,81.4974,102386.0
2023-04-17 12:10:00,81.65,81.7,81.54,81.63,88316.0,81.5073,81.5573,81.3975,81.4874,88316.0
2023-04-17 12:20:00,81.64,81.66,81.43,81.53,167860.0,81.4974,81.5173,81.2877,81.3876,167860.0
2023-04-17 12:30:00,81.53,81.62,81.42,81.45,81446.0,81.3876,81.4774,81.2778,81.3077,81446.0
2023-04-17 12:40:00,81.45,81.51,81.23,81.3,139797.0,81.3077,81.3676,81.0881,81.158,139797.0
2023-04-17 12:50:00,81.31,81.33,81.13,81.25,321165.0,81.1679,81.1879,80.9883,81.108,321165.0
2023-04-17 13:00:00,81.24,81.4,81.22,81.28,148202.0,81.0981,81.2578,81.0781,81.138,148202.0
2023-04-17 13:10:00,81.28,81.43,81.24,81.39,132657.0,81.138,81.2877,81.0981,81.2478,132657.0
2023-04-17 13:20:00,81.39,81.44,81.25,81.28,81277.0,81.2478,81.2977,81.108,81.138,81277.0
2023-04-17 13:30:00,81.28,81.35,81.2,81.25,83312.0,81.138,81.2079,81.0581,81.108,83312.0
2023-04-17 13:40:00,81.24,81.3,81.14,81.29,120028.0,81.0981,81.158,80.9982,81.148,120028.0
2023-04-17 13:50:00,81.3,81.33,81.14,81.22,159949.0,81.158,81.1879,80.9982,81.0781,159949.0
2023-04-17 14:00:00,81.23,81.28,81.11,81.15,155687.0,81.0881,81.138,80.9683,81.0082,155687.0
2023-04-17 14:10:00,81.15,81.31,81.09,81.27,156749.0,81.0082,81.1679,80.9483,81.128,156749.0
2023-04-17 14:20:00,81.27,81.49,81.22,81.49,178436.0,81.128,81.3476,81.0781,81.3476,178436.0
2023-04-17 14:30:00,81.48,81.62,81.48,81.61,142286.0,81.3376,81.4774,81.3376,81.4674,142286.0
2023-04-17 14:40:00,81.61,81.73,81.57,81.73,147950.0,81.4674,81.5872,81.4275,81.5872,147950.0
2023-04-17 14:50:00,81.72,81.86,81.72,81.84,210500.0,81.5772,81.717,81.5772,81.697,210500.0
2023-04-17 15:00:00,81.84,82.02,81.84,81.91,350863.0,81.697,81.8767,81.697,81.7669,350863.0
2023-04-17 15:10:00,81.92,81.98,81.81,81.93,187569.0,81.7769,81.8368,81.6671,81.7869,187569.0
2023-04-17 15:20:00,81.93,82.08,81.89,82.06,336419.0,81.7869,81.9366,81.7469,81.9166,336419.0
2023-04-17 15:30:00,82.05,82.1,81.87,81.9,241483.0,81.9067,81.9566,81.727,81.7569,241483.0
2023-04-17 15:40:00,81.91,82.07,81.85,81.87,522734.0,81.7669,81.9266,81.707,81.727,522734.0
2023-04-17 15:50:00,81.87,81.98,81.78,81.86,1034217.0,81.727,81.8368,81.6371,81.717,1034217.0
2023-04-18 09:30:00,82.38,82.5,80.9,80.97,753885.0,82.2361,82.3559,80.7587,80.8285,753885.0
2023-04-18 09:40:00,80.97,81.43,80.91,81.19,478131.0,80.8285,81.2877,80.7686,81.0482,478131.0
2023-04-18 09:50:00,81.19,81.32,81.0,81.07,231428.0,81.0482,81.1779,80.8585,80.9284,231428.0
2023-04-18 10:00:00,81.06,81.2,80.69,81.0,332771.0,80.9184,81.0581,80.549,80.8585,332771.0
2023-04-18 10:10:00,81.01,81.23,81.01,81.17,252307.0,80.8685,81.0881,80.8685,81.0282,252307.0
2023-04-18 10:20:00,81.18,81.24,81.01,81.02,193280.0,81.0382,81.0981,80.8685,80.8784,193280.0
2023-04-18 10:30:00,81.01,81.15,80.74,80.99,268151.0,80.8685,81.0082,80.5989,80.8485,268151.0
2023-04-18 10:40:00,81.0,81.07,80.72,80.89,270715.0,80.8585,80.9284,80.579,80.7487,270715.0
2023-04-18 10:50:00,80.9,81.19,80.87,81.12,176213.0,80.7587,81.0482,80.7287,80.9783,176213.0
2023-04-18 11:00:00,81.11,81.14,80.81,80.81,174000.0,80.9683,80.9982,80.6688,80.6688,174000.0
2023-04-18 11:10:00,80.81,80.9,80.56,80.87,287565.0,80.6688,80.7587,80.4193,80.7287,287565.0
2023-04-18 11:20:00,80.87,80.92,80.8,80.84,137066.0,80.7287,80.7786,80.6588,80.6988,137066.0
2023-04-18 11:30:00,80.83,80.88,80.79,80.8,329015.0,80.6888,80.7387,80.6489,80.6588,329015.0
2023-04-18 11:40:00,80.8,80.91,80.74,80.89,265350.0,80.6588,80.7686,80.5989,80.7487,265350.0
2023-04-18 11:50:00,80.88,80.93,80.77,80.85,248707.0,80.7387,80.7886,80.6289,80.7087,248707.0
2023-04-18 12:00:00,80.84,80.92,80.75,80.9,220709.0,80.6988,80.7786,80.6089,80.7587,220709.0
2023-04-18 12:10:00,80.9,80.96,80.83,80.84,178133.0,80.7587,80.8186,80.6888,80.6988,178133.0
2023-04-18 12:20:00,80.85,80.98,80.8,80.95,158778.0,80.7087,80.8385,80.6588,80.8086,158778.0
2023-04-18 12:30:00,80.95,81.21,80.92,81.13,271652.0,80.8086,81.0681,80.7786,80.9883,271652.0
2023-04-18 12:40:00,81.13,81.16,81.0,81.06,128136.0,80.9883,81.0182,80.8585,80.9184,128136.0
2023-04-18 12:50:00,81.06,81.16,80.92,80.99,168041.0,80.9184,81.0182,80.7786,80.8485,168041.0
2023-04-18 13:00:00,80.98,81.0,80.81,81.0,105034.0,80.8385,80.8585,80.6688,80.8585,105034.0
2023-04-18 13:10:00,81.0,81.0,80.67,80.68,139516.0,80.8585,80.8585,80.5291,80.539,139516.0
2023-04-18 13:20:00,80.69,80.77,80.68,80.73,74767.0,80.549,80.6289,80.539,80.589,74767.0
2023-04-18 13:30:00,80.73,80.85,80.69,80.83,158667.0,80.589,80.7087,80.549,80.6888,158667.0
2023-04-18 13:40:00,80.83,81.04,80.77,80.97,147799.0,80.6888,80.8984,80.6289,80.8285,147799.0
2023-04-18 13:50:00,80.96,81.11,80.96,81.01,149436.0,80.8186,80.9683,80.8186,80.8685,149436.0
2023-04-18 14:00:00,81.01,81.04,80.86,80.92,88702.0,80.8685,80.8984,80.7187,80.7786,88702.0
2023-04-18 14:10:00,80.92,81.06,80.88,80.95,139670.0,80.7786,80.9184,80.7387,80.8086,139670.0
2023-04-18 14:20:00,80.95,81.15,80.95,81.1,115322.0,80.8086,81.0082,80.8086,80.9583,115322.0
2023-04-18 14:30:00,81.1,81.11,81.01,81.09,102998.0,80.9583,80.9683,80.8685,80.9483,102998.0
2023-04-18 14:40:00,81.09,81.09,80.69,80.8,123040.0,80.9483,80.9483,80.549,80.6588,123040.0
2023-04-18 14:50:00,80.81,80.91,80.69,80.91,103766.0,80.6688,80.7686,80.549,80.7686,103766.0
2023-04-18 15:00:00,80.92,81.02,80.79,80.8,161609.0,80.7786,80.8784,80.6489,80.6588,161609.0
2023-04-18 15:10:00,80.8,81.04,80.79,81.0,144995.0,80.6588,80.8984,80.6489,80.8585,144995.0
2023-04-18 15:20:00,81.0,81.09,80.88,81.06,155490.0,80.8585,80.9483,80.7387,80.9184,155490.0
2023-04-18 15:30:00,81.05,81.2,81.01,81.17,215630.0,80.9084,81.0581,80.8685,81.0282,215630.0
2023-04-18 15:40:00,81.18,81.29,81.1,81.25,387271.0,81.0382,81.148,80.9583,81.108,387271.0
2023-04-18 15:50:00,81.26,81.41,81.19,81.34,859572.0,81.118,81.2678,81.0482,81.1979,859572.0
2023-04-19 09:30:00,80.66,81.12,80.62,80.94,277008.0,80.5191,80.9783,80.4791,80.7986,277008.0
2023-04-19 09:40:00,80.94,80.95,80.56,80.72,159839.0,80.7986,80.8086,80.4193,80.579,159839.0
2023-04-19 09:50:00,80.73,80.97,80.73,80.94,132812.0,80.589,80.8285,80.589,80.7986,132812.0
2023-04-19 10:00:00,80.95,81.08,80.77,80.89,103469.0,80.8086,80.9383,80.6289,80.7487,103469.0
2023-04-19 10:10:00,80.9,81.19,80.86,81.09,100912.0,80.7587,81.0482,80.7187,80.9483,100912.0
2023-04-19 10:20:00,81.11,81.42,81.04,81.4,98840.0,80.9683,81.2778,80.8984,81.2578,98840.0
2023-04-19 10:30:00,81.4,81.5,81.34,81.5,141791.0,81.2578,81.3576,81.1979,81.3576,141791.0
2023-04-19 10:40:00,81.51,81.71,81.51,81.64,130414.0,81.3676,81.5672,81.3676,81.4974,130414.0
2023-04-19 10:50:00,81.64,81.68,81.5,81.61,82453.0,81.4974,81.5373,81.3576,81.4674,82453.0
2023-04-19 11:00:00,81.61,81.64,81.34,81.35,94429.0,81.4674,81.4974,81.1979,81.2079,94429.0
2023-04-19 11:10:00,81.34,81.47,81.29,81.44,168893.0,81.1979,81.3277,81.148,81.2977,168893.0
2023-04-19 11:20:00,81.43,81.5,81.36,81.4,55475.0,81.2877,81.3576,81.2179,81.2578,55475.0
2023-04-19 11:30:00,81.4,81.42,81.34,81.39,47081.0,81.2578,81.2778,81.1979,81.2478,47081.0
2023-04-19 11:40:00,81.4,81.52,81.39,81.5,84453.0,81.2578,81.3776,81.2478,81.3576,84453.0
2023-04-19 11:50:00,81.5,81.52,81.42,81.5,80652.0,81.3576,81.3776,81.2778,81.3576,80652.0
2023-04-19 12:00:00,81.49,81.52,81.31,81.35,88385.0,81.3476,81.3776,81.1679,81.2079,88385.0
2023-04-19 12:10:00,81.35,81.65,81.35,81.58,39384.0,81.2079,81.5073,81.2079,81.4375,39384.0
2023-04-19 12:20:00,81.57,81.58,81.52,81.55,28295.0,81.4275,81.4375,81.3776,81.4075,28295.0
2023-04-19 12:30:00,81.55,81.57,81.5,81.53,88682.0,81.4075,81.4275,81.3576,81.3876,88682.0
2023-04-19 12:40:00,81.54,81.72,81.5,81.67,50631.0,81.3975,81.5772,81.3576,81.5273,50631.0
2023-04-19 12:50:00,81.68,81.86,81.67,81.85,46662.0,81.5373,81.717,81.5273,81.707,46662.0
2023-04-19 13:00:00,81.85,81.99,81.82,81.96,99076.0,81.707,81.8468,81.6771,81.8168,99076.0
2023-04-19 13:10:00,81.96,82.04,81.85,81.9,123801.0,81.8168,81.8967,81.707,81.7569,123801.0
2023-04-19 13:20:00,81.91,82.16,81.9,82.13,121054.0,81.7669,82.0165,81.7569,81.9865,121054.0
2023-04-19 13:30:00,82.13,82.25,82.06,82.07,139943.0,81.9865,82.1063,81.9166,81.9266,139943.0
2023-04-19 13:40:00,82.07,82.22,82.01,82.22,104016.0,81.9266,82.0764,81.8667,82.0764,104016.0
2023-04-19 13:50:00,82.22,82.28,82.21,82.23,41940.0,82.0764,82.1362,82.0664,82.0863,41940.0
2023-04-19 14:00:00,82.23,82.39,82.23,82.36,78027.0,82.0863,82.2461,82.0863,82.2161,78027.0
2023-04-19 14:10:00,82.36,82.56,82.36,82.48,109156.0,82.2161,82.4158,82.2161,82.3359,109156.0
2023-04-19 14:20:00,82.48,82.64,82.44,82.59,102675.0,82.3359,82.4956,82.296,82.4457,102675.0
2023-04-19 14:30:00,82.6,82.62,82.5,82.59,88384.0,82.4557,82.4757,82.3559,82.4457,88384.0
2023-04-19 14:40:00,82.59,82.61,82.43,82.53,103705.0,82.4457,82.4657,82.286,82.3858,103705.0
2023-04-19 14:50:00,82.54,82.55,82.47,82.48,51263.0,82.3958,82.4058,82.3259,82.3359,51263.0
2023-04-19 15:00:00,82.49,82.56,82.44,82.53,85158.0,82.3459,82.4158,82.296,82.3858,85158.0
2023-04-19 15:10:00,82.53,82.56,82.46,82.48,151338.0,82.3858,82.4158,82.3159,82.3359,151338.0
2023-04-19 15:20:00,82.48,82.67,82.48,82.67,58266.0,82.3359,82.5256,82.3359,82.5256,58266.0
2023-04-19 15:30:00,82.67,82.8,82.45,82.47,271614.0,82.5256,82.6553,82.306,82.3259,271614.0
2023-04-19 15:40:00,82.47,82.5,82.23,82.26,468660.0,82.3259,82.3559,82.0863,82.1163,468660.0
2023-04-19 15:50:00,82.26,82.31,82.19,82.31,508023.0,82.1163,82.1662,82.0464,82.1662,508023.0
2023-04-20 09:30:00,81.56,81.6,81.22,81.23,301202.0,81.4175,81.4574,81.0781,81.0881,301202.0
2023-04-20 09:40:00,81.22,81.52,80.74,81.44,356882.0,81.0781,81.3776,80.5989,81.2977,356882.0
2023-04-20 09:50:00,81.45,81.53,81.07,81.15,153502.0,81.3077,81.3876,80.9284,81.0082,153502.0
2023-04-20 10:00:00,81.14,81.32,81.05,81.26,164519.0,80.9982,81.1779,80.9084,81.118,164519.0
2023-04-20 10:10:00,81.26,81.53,81.26,81.46,121361.0,81.118,81.3876,81.118,81.3177,121361.0
2023-04-20 10:20:00,81.46,81.58,81.41,81.43,85563.0,81.3177,81.4375,81.2678,81.2877,85563.0
2023-04-20 10:30:00,81.44,81.63,81.37,81.38,109427.0,81.2977,81.4874,81.2278,81.2378,109427.0
2023-04-20 10:40:00,81.38,81.43,81.15,81.24,95241.0,81.2378,81.2877,81.0082,81.0981,95241.0
2023-04-20 10:50:00,81.24,81.31,81.18,81.2,118512.0,81.0981,81.1679,81.0382,81.0581,118512.0
2023-04-20 11:00:00,81.22,81.22,80.79,80.91,221985.0,81.0781,81.0781,80.6489,80.7686,221985.0
2023-04-20 11:10:00,80.91,80.95,80.71,80.77,162975.0,80.7686,80.8086,80.569,80.6289,162975.0
2023-04-20 11:20:00,80.76,80.78,80.54,80.61,141368.0,80.6189,80.6389,80.3993,80.4692,141368.0
2023-04-20 11:30:00,80.61,80.79,80.55,80.76,157207.0,80.4692,80.6489,80.4093,80.6189,157207.0
2023-04-20 11:40:00,80.77,80.84,80.75,80.81,108826.0,80.6289,80.6988,80.6089,80.6688,108826.0
2023-04-20 11:50:00,80.81,80.91,80.78,80.85,66724.0,80.6688,80.7686,80.6389,80.7087,66724.0
2023-04-20 12:00:00,80.84,80.86,80.72,80.81,96898.0,80.6988,80.7187,80.579,80.6688,96898.0
2023-04-20 12:10:00,80.81,80.88,80.63,80.65,64869.0,80.6688,80.7387,80.4891,80.5091,64869.0
2023-04-20 12:20:00,80.66,80.66,80.55,80.59,79277.0,80.5191,80.5191,80.4093,80.4492,79277.0
2023-04-20 12:30:00,80.58,80.75,80.56,80.63,66081.0,80.4392,80.6089,80.4193,80.4891,66081.0
2023-04-20 12:40:00,80.64,80.86,80.62,80.78,73501.0,80.4991,80.7187,80.4791,80.6389,73501.0
2023-04-20 12:50:00,80.78,80.95,80.74,80.95,75336.0,80.6389,80.8086,80.5989,80.8086,75336.0
2023-04-20 13:00:00,80.95,80.97,80.85,80.87,75290.0,80.8086,80.8285,80.7087,80.7287,75290.0
2023-04-20 13:10:00,80.87,81.04,80.86,81.02,42712.0,80.7287,80.8984,80.7187,80.8784,42712.0
2023-04-20 13:20:00,81.03,81.22,80.98,81.19,91307.0,80.8884,81.0781,80.8385,81.0482,91307.0
2023-04-20 13:30:00,81.2,81.25,81.1,81.16,63030.0,81.0581,81.108,80.9583,81.0182,63030.0
2023-04-20 13:40:00,81.15,81.15,80.99,81.04,55496.0,81.0082,81.0082,80.8485,80.8984,55496.0
2023-04-20 13:50:00,81.05,81.2,81.01,81.04,44421.0,80.9084,81.0581,80.8685,80.8984,44421.0
2023-04-20 14:00:00,81.04,81.18,81.0,81.12,82245.0,80.8984,81.0382,80.8585,80.9783,82245.0
2023-04-20 14:10:00,81.12,81.16,80.92,80.95,46095.0,80.9783,81.0182,80.7786,80.8086,46095.0
2023-04-20 14:20:00,80.95,80.95,80.81,80.81,51767.0,80.8086,80.8086,80.6688,80.6688,51767.0
2023-04-20 14:30:00,80.81,80.84,80.63,80.76,138735.0,80.6688,80.6988,80.4891,80.6189,138735.0
2023-04-20 14:40:00,80.76,80.79,80.63,80.7,113777.0,80.6189,80.6489,80.4891,80.559,113777.0
2023-04-20 14:50:00,80.69,80.81,80.67,80.73,276987.0,80.549,80.6688,80.5291,80.589,276987.0
2023-04-20 15:00:00,80.73,80.84,80.64,80.8,186830.0,80.589,80.6988,80.4991,80.6588,186830.0
2023-04-20 15:10:00,80.81,80.87,80.52,80.6,261790.0,80.6688,80.7287,80.3793,80.4592,261790.0
2023-04-20 15:20:00,80.61,80.67,80.51,80.59,166293.0,80.4692,80.5291,80.3693,80.4492,166293.0
2023-04-20 15:30:00,80.59,80.63,80.46,80.56,222055.0,80.4492,80.4891,80.3194,80.4193,222055.0
2023-04-20 15:40:00,80.56,80.58,80.39,80.47,335318.0,80.4193,80.4392,80.2496,80.3294,335318.0
2023-04-20 15:50:00,80.47,80.77,80.41,80.62,568492.0,80.3294,80.6289,80.2695,80.4791,568492.0
2023-04-21 09:30:00,80.67,81.48,80.58,81.18,326251.0,80.5291,81.3376,80.4392,81.0382,326251.0
2023-04-21 09:40:00,81.21,81.36,81.07,81.31,121254.0,81.0681,81.2179,80.9284,81.1679,121254.0
2023-04-21 09:50:00,81.3,81.3,80.83,80.84,110538.0,81.158,81.158,80.6888,80.6988,110538.0
2023-04-21 10:00:00,80.83,80.91,80.59,80.88,144621.0,80.6888,80.7686,80.4492,80.7387,144621.0
2023-04-21 10:10:00,80.88,80.96,80.75,80.96,156941.0,80.7387,80.8186,80.6089,80.8186,156941.0
2023-04-21 10:20:00,80.97,81.03,80.87,80.93,68769.0,80.8285,80.8884,80.7287,80.7886,68769.0
2023-04-21 10:30:00,80.94,81.17,80.92,81.01,101294.0,80.7986,81.0282,80.7786,80.8685,101294.0
2023-04-21 10:40:00,81.01,81.03,80.84,80.99,116200.0,80.8685,80.8884,80.6988,80.8485,116200.0
2023-04-21 10:50:00,80.97,81.0,80.87,80.98,86276.0,80.8285,80.8585,80.7287,80.8385,86276.0
2023-04-21 11:00:00,80.99,81.36,80.99,81.33,131575.0,80.8485,81.2179,80.8485,81.1879,131575.0
2023-04-21 11:10:00,81.33,81.46,81.31,81.36,77987.0,81.1879,81.3177,81.1679,81.2179,77987.0
2023-04-21 11:20:00,81.35,81.53,81.32,81.52,130037.0,81.2079,81.3876,81.1779,81.3776,130037.0
2023-04-21 11:30:00,81.53,81.85,81.52,81.81,454370.0,81.3876,81.707,81.3776,81.6671,454370.0
2023-04-21 11:40:00,81.81,81.99,81.78,81.79,167050.0,81.6671,81.8468,81.6371,81.6471,167050.0
2023-04-21 11:50:00,81.79,81.98,81.78,81.97,70156.0,81.6471,81.8368,81.6371,81.8268,70156.0
2023-04-21 12:00:00,81.97,82.06,81.95,82.03,143133.0,81.8268,81.9166,81.8068,81.8867,143133.0
2023-04-21 12:10:00,82.03,82.32,81.99,82.31,82467.0,81.8867,82.1762,81.8468,82.1662,82467.0
2023-04-21 12:20:00,82.32,82.38,82.17,82.26,140634.0,82.1762,82.2361,82.0264,82.1163,140634.0
2023-04-21 12:30:00,82.27,82.27,82.08,82.1,90147.0,82.1263,82.1263,81.9366,81.9566,90147.0
2023-04-21 12:40:00,82.12,82.21,82.09,82.18,48370.0,81.9765,82.0664,81.9466,82.0364,48370.0
2023-04-21 12:50:00,82.18,82.26,82.15,82.21,76726.0,82.0364,82.1163,82.0065,82.0664,76726.0
2023-04-21 13:00:00,82.21,82.27,82.18,82.23,132701.0,82.0664,82.1263,82.0364,82.0863,132701.0
2023-04-21 13:10:00,82.24,82.26,82.08,82.13,148482.0,82.0963,82.1163,81.9366,81.9865,148482.0
2023-04-21 13:20:00,82.11,82.13,81.95,82.0,106281.0,81.9665,81.9865,81.8068,81.8567,106281.0
2023-04-21 13:30:00,81.98,82.09,81.98,82.06,124923.0,81.8368,81.9466,81.8368,81.9166,124923.0
2023-04-21 13:40:00,82.06,82.15,82.02,82.06,165435.0,81.9166,82.0065,81.8767,81.9166,165435.0
2023-04-21 13:50:00,82.06,82.19,82.04,82.16,188980.0,81.9166,82.0464,81.8967,82.0165,188980.0
2023-04-21 14:00:00,82.16,82.3,82.16,82.18,150505.0,82.0165,82.1562,82.0165,82.0364,150505.0
2023-04-21 14:10:00,82.17,82.32,82.17,82.23,115188.0,82.0264,82.1762,82.0264,82.0863,115188.0
2023-04-21 14:20:00,82.24,82.33,82.19,82.27,115471.0,82.0963,82.1862,82.0464,82.1263,115471.0
2023-04-21 14:30:00,82.28,82.36,82.14,82.23,244265.0,82.1362,82.2161,81.9965,82.0863,244265.0
2023-04-21 14:40:00,82.23,82.4,82.22,82.39,240248.0,82.0863,82.256,82.0764,82.2461,240248.0
2023-04-21 14:50:00,82.39,82.46,82.37,82.44,167062.0,82.2461,82.3159,82.2261,82.296,167062.0
2023-04-21 15:00:00,82.44,82.46,82.2,82.28,193681.0,82.296,82.3159,82.0564,82.1362,193681.0
2023-04-21 15:10:00,82.28,82.29,82.14,82.17,149754.0,82.1362,82.1462,81.9965,82.0264,149754.0
2023-04-21 15:20:00,82.17,82.22,82.11,82.21,169299.0,82.0264,82.0764,81.9665,82.0664,169299.0
2023-04-21 15:30:00,82.21,82.34,82.18,82.19,167370.0,82.0664,82.1961,82.0364,82.0464,167370.0
2023-04-21 15:40:00,82.19,82.22,82.09,82.14,287620.0,82.0464,82.0764,81.9466,81.9965,287620.0
2023-04-21 15:50:00,82.13,82.31,82.04,82.27,698326.0,81.9865,82.1662,81.8967,82.1263,698326.0
2023-04-24 09:30:00,82.19,82.3,81.52,81.7,480610.0,82.0464,82.1562,81.3776,81.5573,480610.0
2023-04-24 09:40:00,81.7,82.0,81.51,81.91,343657.0,81.5573,81.8567,81.3676,81.7669,343657.0
2023-04-24 09:50:00,81.89,82.04,81.7,81.77,215233.0,81.7469,81.8967,81.5573,81.6271,215233.0
2023-04-24 10:00:00,81.77,81.79,81.41,81.43,144711.0,81.6271,81.6471,81.2678,81.2877,144711.0
2023-04-24 10:10:00,81.44,81.47,81.3,81.42,70246.0,81.2977,81.3277,81.158,81.2778,70246.0
2023-04-24 10:20:00,81.41,81.49,81.21,81.24,76113.0,81.2678,81.3476,81.0681,81.0981,76113.0
2023-04-24 10:30:00,81.28,81.36,81.0,81.04,121089.0,81.138,81.2179,80.8585,80.8984,121089.0
2023-04-24 10:40:00,81.03,81.04,80.7,80.79,125367.0,80.8884,80.8984,80.559,80.6489,125367.0
2023-04-24 10:50:00,80.81,81.04,80.79,80.99,151990.0,80.6688,80.8984,80.6489,80.8485,151990.0
2023-04-24 11:00:00,80.98,81.01,80.81,80.85,66981.0,80.8385,80.8685,80.6688,80.7087,66981.0
2023-04-24 11:10:00,80.84,80.88,80.67,80.75,100035.0,80.6988,80.7387,80.5291,80.6089,100035.0
2023-04-24 11:20:00,80.75,80.76,80.58,80.68,79440.0,80.6089,80.6189,80.4392,80.539,79440.0
2023-04-24 11:30:00,80.68,80.79,80.66,80.68,96796.0,80.539,80.6489,80.5191,80.539,96796.0
2023-04-24 11:40:00,80.68,80.68,80.47,80.53,96278.0,80.539,80.539,80.3294,80.3893,96278.0
2023-04-24 11:50:00,80.53,80.53,80.37,80.44,63744.0,80.3893,80.3893,80.2296,80.2995,63744.0
2023-04-24 12:00:00,80.45,80.55,80.39,80.42,44077.0,80.3094,80.4093,80.2496,80.2795,44077.0
2023-04-24 12:10:00,80.42,80.6,80.34,80.58,117171.0,80.2795,80.4592,80.1996,80.4392,117171.0
2023-04-24 12:20:00,80.58,80.79,80.56,80.76,82980.0,80.4392,80.6489,80.4193,80.6189,82980.0
2023-04-24 12:30:00,80.75,80.89,80.7,80.89,59108.0,80.6089,80.7487,80.559,80.7487,59108.0
2023-04-24 12:40:00,80.89,80.91,80.78,80.81,82280.0,80.7487,80.7686,80.6389,80.6688,82280.0
2023-04-24 12:50:00,80.81,80.88,80.77,80.86,56543.0,80.6688,80.7387,80.6289,80.7187,56543.0
2023-04-24 13:00:00,80.85,80.86,80.7,80.75,53591.0,80.7087,80.7187,80.559,80.6089,53591.0
2023-04-24 13:10:00,80.73,80.81,80.68,80.77,44120.0,80.589,80.6688,80.539,80.6289,44120.0
2023-04-24 13:20:00,80.78,81.0,80.76,80.97,27439.0,80.6389,80.8585,80.6189,80.8285,27439.0
2023-04-24 13:30:00,80.98,81.07,80.93,81.03,44208.0,80.8385,80.9284,80.7886,80.8884,44208.0
2023-04-24 13:40:00,81.03,81.28,81.03,81.26,61893.0,80.8884,81.138,80.8884,81.118,61893.0
2023-04-24 13:50:00,81.26,81.48,81.26,81.4,94583.0,81.118,81.3376,81.118,81.2578,94583.0
2023-04-24 14:00:00,81.4,81.43,81.26,81.29,119320.0,81.2578,81.2877,81.118,81.148,119320.0
2023-04-24 14:10:00,81.29,81.32,81.15,81.24,88195.0,81.148,81.1779,81.0082,81.0981,88195.0
2023-04-24 14:20:00,81.24,81.32,81.21,81.28,74349.0,81.0981,81.1779,81.0681,81.138,74349.0
2023-04-24 14:30:00,81.29,81.29,81.17,81.23,46195.0,81.148,81.148,81.0282,81.0881,46195.0
2023-04-24 14:40:00,81.23,81.28,81.12,81.15,43484.0,81.0881,81.138,80.9783,81.0082,43484.0
2023-04-24 14:50:00,81.16,81.29,81.15,81.29,46791.0,81.0182,81.148,81.0082,81.148,46791.0
2023-04-24 15:00:00,81.29,81.33,81.13,81.23,115141.0,81.148,81.1879,80.9883,81.0881,115141.0
2023-04-24 15:10:00,81.22,81.26,81.12,81.19,41974.0,81.0781,81.118,80.9783,81.0482,41974.0
2023-04-24 15:20:00,81.19,81.25,81.16,81.21,110154.0,81.0482,81.108,81.0182,81.0681,110154.0
2023-04-24 15:30:00,81.22,81.26,81.18,81.21,95957.0,81.0781,81.118,81.0382,81.0681,95957.0
2023-04-24 15:40:00,81.21,81.31,81.17,81.23,187870.0,81.0681,81.1679,81.0282,81.0881,187870.0
2023-04-24 15:50:00,81.23,81.42,81.18,81.24,601201.0,81.0881,81.2778,81.0382,81.0981,601201.0
2023-04-25 09:30:00,81.27,81.86,80.94,81.46,394413.0,81.128,81.717,80.7986,81.3177,394413.0
2023-04-25 09:40:00,81.44,81.71,81.35,81.47,245138.0,81.2977,81.5672,81.2079,81.3277,245138.0
2023-04-25 09:50:00,81.46,82.0,81.46,81.64,158827.0,81.3177,81.8567,81.3177,81.4974,158827.0
2023-04-25 10:00:00,81.55,81.92,81.55,81.64,102966.0,81.4075,81.7769,81.4075,81.4974,102966.0
2023-04-25 10:10:00,81.64,81.66,81.26,81.27,199765.0,81.4974,81.5173,81.118,81.128,199765.0
2023-04-25 10:20:00,81.27,81.27,81.01,81.11,196603.0,81.128,81.128,80.8685,80.9683,196603.0
2023-04-25 10:30:00,81.12,81.13,80.83,80.89,114003.0,80.9783,80.9883,80.6888,80.7487,114003.0
2023-04-25 10:40:00,80.88,81.09,80.76,81.08,98929.0,80.7387,80.9483,80.6189,80.9383,98929.0
2023-04-25 10:50:00,81.08,81.15,80.95,81.06,81171.0,80.9383,81.0082,80.8086,80.9184,81171.0
2023-04-25 11:00:00,81.07,81.13,81.01,81.13,89763.0,80.9284,80.9883,80.8685,80.9883,89763.0
2023-04-25 11:10:00,81.12,81.13,80.95,81.0,63875.0,80.9783,80.9883,80.8086,80.8585,63875.0
2023-04-25 11:20:00,81.01,81.08,80.92,80.98,130998.0,80.8685,80.9383,80.7786,80.8385,130998.0
2023-04-25 11:30:00,80.97,81.0,80.84,80.9,63145.0,80.8285,80.8585,80.6988,80.7587,63145.0
2023-04-25 11:40:00,80.9,80.97,80.77,80.77,58185.0,80.7587,80.8285,80.6289,80.6289,58185.0
2023-04-25 11:50:00,80.77,80.77,80.48,80.52,55249.0,80.6289,80.6289,80.3394,80.3793,55249.0
2023-04-25 12:00:00,80.53,80.59,80.46,80.55,71180.0,80.3893,80.4492,80.3194,80.4093,71180.0
2023-04-25 12:10:00,80.54,80.54,80.33,80.34,63332.0,80.3993,80.3993,80.1897,80.1996,63332.0
2023-04-25 12:20:00,80.34,80.34,80.08,80.11,105993.0,80.1996,80.1996,79.9401,79.97,105993.0
2023-04-25 12:30:00,80.1,80.12,79.97,79.98,49106.0,79.9601,79.98,79.8303,79.8403,49106.0
2023-04-25 12:40:00,79.99,80.19,79.99,80.1,68872.0,79.8502,80.0499,79.8502,79.9601,68872.0
2023-04-25 12:50:00,80.09,80.1,79.98,80.03,91362.0,79.9501,79.9601,79.8403,79.8902,91362.0
2023-04-25 13:00:00,80.04,80.04,79.81,79.85,80746.0,79.9002,79.9002,79.6706,79.7105,80746.0
2023-04-25 13:10:00,79.86,79.89,79.51,79.71,133439.0,79.7205,79.7504,79.3711,79.5707,133439.0
2023-04-25 13:20:00,79.7,79.81,79.66,79.76,124354.0,79.5608,79.6706,79.5208,79.6207,124354.0
2023-04-25 13:30:00,79.76,79.87,79.68,79.86,80882.0,79.6207,79.7305,79.5408,79.7205,80882.0
2023-04-25 13:40:00,79.84,79.96,79.77,79.78,72024.0,79.7005,79.8203,79.6306,79.6406,72024.0
2023-04-25 13:50:00,79.78,79.92,79.72,79.86,54445.0,79.6406,79.7804,79.5807,79.7205,54445.0
2023-04-25 14:00:00,79.86,79.92,79.78,79.79,72756.0,79.7205,79.7804,79.6406,79.6506,72756.0
2023-04-25 14:10:00,79.79,79.94,79.76,79.86,86809.0,79.6506,79.8003,79.6207,79.7205,86809.0
2023-04-25 14:20:00,79.85,79.9,79.77,79.9,85235.0,79.7105,79.7604,79.6306,79.7604,85235.0
2023-04-25 14:30:00,79.9,80.11,79.87,80.05,107940.0,79.7604,79.97,79.7305,79.9101,107940.0
2023-04-25 14:40:00,80.05,80.06,79.82,79.92,77818.0,79.9101,79.9201,79.6805,79.7804,77818.0
2023-04-25 14:50:00,79.92,79.93,79.8,79.85,75338.0,79.7804,79.7904,79.6606,79.7105,75338.0
2023-04-25 15:00:00,79.84,79.95,79.77,79.85,114384.0,79.7005,79.8103,79.6306,79.7105,114384.0
2023-04-25 15:10:00,79.85,79.89,79.74,79.79,134787.0,79.7105,79.7504,79.6007,79.6506,134787.0
2023-04-25 15:20:00,79.78,80.01,79.76,79.86,137761.0,79.6406,79.8702,79.6207,79.7205,137761.0
2023-04-25 15:30:00,79.86,79.98,79.79,79.86,325607.0,79.7205,79.8403,79.6506,79.7205,325607.0
2023-04-25 15:40:00,79.87,80.0,79.81,79.93,168430.0,79.7305,79.8602,79.6706,79.7904,168430.0
2023-04-25 15:50:00,79.92,80.01,79.82,79.99,415857.0,79.7804,79.8702,79.6805,79.8502,415857.0
2023-04-26 09:30:00,79.75,80.44,79.75,80.06,261763.0,79.6107,80.2995,79.6107,79.9201,261763.0
2023-04-26 09:40:00,80.05,80.06,79.45,79.55,267246.0,79.9101,79.9201,79.3112,79.411,267246.0
2023-04-26 09:50:00,79.56,79.66,79.08,79.24,227597.0,79.421,79.5208,78.9418,79.1016,227597.0
2023-04-26 10:00:00,79.23,79.4,78.95,79.01,188192.0,79.0916,79.2613,78.8121,78.872,188192.0
2023-04-26 10:10:00,79.02,79.08,78.6,78.66,234182.0,78.8819,78.9418,78.4627,78.5226,234182.0
2023-04-26 10:20:00,78.65,78.92,78.65,78.92,172898.0,78.5126,78.7821,78.5126,78.7821,172898.0
2023-04-26 10:30:00,78.92,79.19,78.91,78.98,139136.0,78.7821,79.0516,78.7721,78.842,139136.0
2023-04-26 10:40:00,78.97,79.02,78.88,78.96,147922.0,78.832,78.8819,78.7422,78.822,147922.0
2023-04-26 10:50:00,78.96,79.04,78.85,78.98,164410.0,78.822,78.9019,78.7122,78.842,164410.0
2023-04-26 11:00:00,79.01,79.16,78.95,79.15,110517.0,78.872,79.0217,78.8121,79.0117,110517.0
2023-04-26 11:10:00,79.15,79.36,79.11,79.36,114251.0,79.0117,79.2214,78.9718,79.2214,114251.0
2023-04-26 11:20:00,79.36,79.49,79.3,79.33,97149.0,79.2214,79.3511,79.1615,79.1914,97149.0
2023-04-26 11:30:00,79.33,79.54,79.33,79.5,132612.0,79.1914,79.401,79.1914,79.3611,132612.0
2023-04-26 11:40:00,79.5,79.6,79.46,79.5,96753.0,79.3611,79.4609,79.3212,79.3611,96753.0
2023-04-26 11:50:00,79.5,79.54,79.45,79.48,47928.0,79.3611,79.401,79.3112,79.3411,47928.0
2023-04-26 12:00:00,79.5,79.8,79.5,79.79,90877.0,79.3611,79.6606,79.3611,79.6506,90877.0
2023-04-26 12:10:00,79.79,79.83,79.62,79.62,112086.0,79.6506,79.6905,79.4809,79.4809,112086.0
2023-04-26 12:20:00,79.62,79.69,79.6,79.65,85113.0,79.4809,79.5508,79.4609,79.5108,85113.0
2023-04-26 12:30:00,79.65,79.73,79.53,79.73,70460.0,79.5108,79.5907,79.3911,79.5907,70460.0
2023-04-26 12:40:00,79.73,79.75,79.59,79.69,43927.0,79.5907,79.6107,79.4509,79.5508,43927.0
2023-04-26 12:50:00,79.7,79.73,79.54,79.58,63635.0,79.5608,79.5907,79.401,79.441,63635.0
2023-04-26 13:00:00,79.58,79.69,79.56,79.6,80756.0,79.441,79.5508,79.421,79.4609,80756.0
2023-04-26 13:10:00,79.59,79.68,79.53,79.63,85420.0,79.4509,79.5408,79.3911,79.4909,85420.0
2023-04-26 13:20:00,79.62,79.62,79.47,79.56,94221.0,79.4809,79.4809,79.3312,79.421,94221.0
2023-04-26 13:30:00,79.56,79.74,79.53,79.71,62025.0,79.421,79.6007,79.3911,79.5707,62025.0
2023-04-26 13:40:00,79.7,79.83,79.58,79.6,62355.0,79.5608,79.6905,79.441,79.4609,62355.0
2023-04-26 13:50:00,79.59,79.61,79.48,79.54,116172.0,79.4509,79.4709,79.3411,79.401,116172.0
2023-04-26 14:00:00,79.54,79.56,79.45,79.47,87397.0,79.401,79.421,79.3112,79.3312,87397.0
2023-04-26 14:10:00,79.46,79.51,79.4,79.44,78736.0,79.3212,79.3711,79.2613,79.3012,78736.0
2023-04-26 14:20:00,79.44,79.6,79.36,79.59,76382.0,79.3012,79.4609,79.2214,79.4509,76382.0
2023-04-26 14:30:00,79.59,79.62,79.38,79.39,107096.0,79.4509,79.4809,79.2413,79.2513,107096.0
2023-04-26 14:40:00,79.39,79.42,79.25,79.39,68536.0,79.2513,79.2812,79.1115,79.2513,68536.0
2023-04-26 14:50:00,79.38,79.45,79.27,79.44,70261.0,79.2413,79.3112,79.1315,79.3012,70261.0
2023-04-26 15:00:00,79.45,79.52,79.29,79.3,92192.0,79.3112,79.3811,79.1515,79.1615,92192.0
2023-04-26 15:10:00,79.3,79.49,79.3,79.41,101666.0,79.1615,79.3511,79.1615,79.2713,101666.0
2023-04-26 15:20:00,79.4,79.43,79.32,79.43,92263.0,79.2613,79.2912,79.1814,79.2912,92263.0
2023-04-26 15:30:00,79.43,79.47,79.12,79.16,150637.0,79.2912,79.3312,78.9818,79.0217,150637.0
2023-04-26 15:40:00,79.17,79.23,79.09,79.23,199941.0,79.0317,79.0916,78.9518,79.0916,199941.0
2023-04-26 15:50:00,79.22,79.41,79.08,79.35,440509.0,79.0816,79.2713,78.9418,79.2114,440509.0
2023-04-27 09:30:00,79.38,79.56,78.59,78.61,416525.0,79.2413,79.421,78.4527,78.4727,416525.0
2023-04-27 09:40:00,78.61,78.87,78.44,78.51,301872.0,78.4727,78.7322,78.303,78.3728,301872.0
2023-04-27 09:50:00,78.52,78.85,78.52,78.8,126945.0,78.3828,78.7122,78.3828,78.6623,126945.0
2023-04-27 10:00:00,78.82,79.26,78.82,79.15,203813.0,78.6823,79.1215,78.6823,79.0117,203813.0
2023-04-27 10:10:00,79.17,79.22,78.83,78.83,160569.0,79.0317,79.0816,78.6923,78.6923,160569.0
2023-04-27 10:20:00,78.83,78.83,78.53,78.55,129470.0,78.6923,78.6923,78.3928,78.4128,129470.0
2023-04-27 10:30:00,78.56,78.8,78.5,78.72,229222.0,78.4227,78.6623,78.3629,78.5825,229222.0
2023-04-27 10:40:00,78.73,78.76,78.42,78.47,164469.0,78.5925,78.6224,78.283,78.3329,164469.0
2023-04-27 10:50:00,78.48,78.5,78.26,78.32,114122.0,78.3429,78.3629,78.1233,78.1832,114122.0
2023-04-27 11:00:00,78.34,78.37,78.22,78.3,71516.0,78.2031,78.2331,78.0833,78.1632,71516.0
2023-04-27 11:10:00,78.31,78.38,78.2,78.28,66497.0,78.1732,78.2431,78.0634,78.1432,66497.0
2023-04-27 11:20:00,78.28,78.76,78.23,78.73,201425.0,78.1432,78.6224,78.0933,78.5925,201425.0
2023-04-27 11:30:00,78.74,78.98,78.74,78.83,115664.0,78.6024,78.842,78.6024,78.6923,115664.0
2023-04-27 11:40:00,78.84,79.04,78.81,79.04,54046.0,78.7023,78.9019,78.6723,78.9019,54046.0
2023-04-27 11:50:00,79.05,79.08,79.0,79.06,38890.0,78.9119,78.9418,78.862,78.9219,38890.0
2023-04-27 12:00:00,79.06,79.23,79.05,79.19,130085.0,78.9219,79.0916,78.9119,79.0516,130085.0
2023-04-27 12:10:00,79.19,79.41,79.17,79.31,119864.0,79.0516,79.2713,79.0317,79.1714,119864.0
2023-04-27 12:20:00,79.3,79.49,79.29,79.45,63706.0,79.1615,79.3511,79.1515,79.3112,63706.0
2023-04-27 12:30:00,79.44,79.45,79.21,79.22,55558.0,79.3012,79.3112,79.0716,79.0816,55558.0
2023-04-27 12:40:00,79.21,79.21,78.91,78.93,64506.0,79.0716,79.0716,78.7721,78.7921,64506.0
2023-04-27 12:50:00,78.93,78.94,78.81,78.89,70525.0,78.7921,78.8021,78.6723,78.7522,70525.0
2023-04-27 13:00:00,78.88,78.93,78.78,78.83,33072.0,78.7422,78.7921,78.6424,78.6923,33072.0
2023-04-27 13:10:00,78.82,78.97,78.82,78.91,27326.0,78.6823,78.832,78.6823,78.7721,27326.0
2023-04-27 13:20:00,78.92,79.08,78.88,79.08,38147.0,78.7821,78.9418,78.7422,78.9418,38147.0
2023-04-27 13:30:00,79.08,79.18,78.99,79.09,53228.0,78.9418,79.0417,78.852,78.9518,53228.0
2023-04-27 13:40:00,79.09,79.18,79.04,79.09,72810.0,78.9518,79.0417,78.9019,78.9518,72810.0
2023-04-27 13:50:00,79.09,79.15,78.97,78.98,103495.0,78.9518,79.0117,78.832,78.842,103495.0
2023-04-27 14:00:00,78.98,79.08,78.98,79.02,73801.0,78.842,78.9418,78.842,78.8819,73801.0
2023-04-27 14:10:00,79.02,79.08,78.96,79.0,70843.0,78.8819,78.9418,78.822,78.862,70843.0
2023-04-27 14:20:00,79.0,79.01,78.92,78.98,85320.0,78.862,78.872,78.7821,78.842,85320.0
2023-04-27 14:30:00,78.98,79.14,78.95,79.0,139829.0,78.842,79.0017,78.8121,78.862,139829.0
2023-04-27 14:40:00,79.0,79.06,78.94,78.95,40212.0,78.862,78.9219,78.8021,78.8121,40212.0
2023-04-27 14:50:00,78.95,79.19,78.95,79.19,44645.0,78.8121,79.0516,78.8121,79.0516,44645.0
2023-04-27 15:00:00,79.19,79.25,79.13,79.16,48572.0,79.0516,79.1115,78.9918,79.0217,48572.0
2023-04-27 15:10:00,79.15,79.16,78.99,79.05,81218.0,79.0117,79.0217,78.852,78.9119,81218.0
2023-04-27 15:20:00,79.05,79.2,79.05,79.1,41473.0,78.9119,79.0616,78.9119,78.9618,41473.0
2023-04-27 15:30:00,79.1,79.11,79.0,79.03,65863.0,78.9618,78.9718,78.862,78.8919,65863.0
2023-04-27 15:40:00,79.03,79.08,78.9,78.99,127929.0,78.8919,78.9418,78.7622,78.852,127929.0
2023-04-27 15:50:00,78.98,79.04,78.68,78.77,543515.0,78.842,78.9019,78.5425,78.6324,543515.0
2023-04-28 09:30:00,78.72,78.72,77.97,78.18,316953.0,78.5825,78.5825,77.8338,78.0434,316953.0
2023-04-28 09:40:00,78.19,78.97,78.14,78.89,267267.0,78.0534,78.832,78.0035,78.7522,267267.0
2023-04-28 09:50:00,78.89,79.07,78.8,78.82,172304.0,78.7522,78.9319,78.6623,78.6823,172304.0
2023-04-28 10:00:00,78.81,79.21,78.8,79.1,194737.0,78.6723,79.0716,78.6623,78.9618,194737.0
2023-04-28 10:10:00,79.11,79.36,78.99,79.24,165862.0,78.9718,79.2214,78.852,79.1016,165862.0
2023-04-28 10:20:00,79.26,79.56,79.16,79.53,203675.0,79.1215,79.421,79.0217,79.3911,203675.0
2023-04-28 10:30:00,79.54,79.79,79.41,79.52,249962.0,79.401,79.6506,79.2713,79.3811,249962.0
2023-04-28 10:40:00,79.53,79.72,79.36,79.68,173183.0,79.3911,79.5807,79.2214,79.5408,173183.0
2023-04-28 10:50:00,79.69,79.9,79.43,79.61,143549.0,79.5508,79.7604,79.2912,79.4709,143549.0
2023-04-28 11:00:00,79.61,79.62,79.32,79.53,81443.0,79.4709,79.4809,79.1814,79.3911,81443.0
2023-04-28 11:10:00,79.55,79.68,79.52,79.64,79636.0,79.411,79.5408,79.3811,79.5009,79636.0
2023-04-28 11:20:00,79.65,79.86,79.63,79.84,113172.0,79.5108,79.7205,79.4909,79.7005,113172.0
2023-04-28 11:30:00,79.86,80.01,79.85,79.94,122163.0,79.7205,79.8702,79.7105,79.8003,122163.0
2023-04-28 11:40:00,79.95,80.11,79.89,80.11,77553.0,79.8103,79.97,79.7504,79.97,77553.0
2023-04-28 11:50:00,80.1,80.14,80.02,80.1,47737.0,79.9601,80.0,79.8802,79.9601,47737.0
2023-04-28 12:00:00,80.11,80.15,80.0,80.01,43290.0,79.97,80.01,79.8602,79.8702,43290.0
2023-04-28 12:10:00,80.02,80.2,80.01,80.15,90209.0,79.8802,80.0599,79.8702,80.01,90209.0
2023-04-28 12:20:00,80.14,80.18,80.08,80.15,115225.0,80.0,80.0399,79.9401,80.01,115225.0
2023-04-28 12:30:00,80.15,80.35,80.15,80.32,97652.0,80.01,80.2096,80.01,80.1797,97652.0
2023-04-28 12:40:00,80.31,80.77,80.3,80.76,93378.0,80.1697,80.6289,80.1597,80.6189,93378.0
2023-04-28 12:50:00,80.76,80.9,80.66,80.87,71150.0,80.6189,80.7587,80.5191,80.7287,71150.0
2023-04-28 13:00:00,80.88,80.93,80.77,80.79,107613.0,80.7387,80.7886,80.6289,80.6489,107613.0
2023-04-28 13:10:00,80.78,80.85,80.69,80.71,128910.0,80.6389,80.7087,80.549,80.569,128910.0
2023-04-28 13:20:00,80.71,80.82,80.68,80.76,90846.0,80.569,80.6788,80.539,80.6189,90846.0
2023-04-28 13:30:00,80.75,80.78,80.42,80.5,99179.0,80.6089,80.6389,80.2795,80.3594,99179.0
2023-04-28 13:40:00,80.49,80.58,80.46,80.49,89388.0,80.3494,80.4392,80.3194,80.3494,89388.0
2023-04-28 13:50:00,80.48,80.62,80.44,80.52,99895.0,80.3394,80.4791,80.2995,80.3793,99895.0
2023-04-28 14:00:00,80.52,80.64,80.51,80.55,60542.0,80.3793,80.4991,80.3693,80.4093,60542.0
2023-04-28 14:10:00,80.56,80.63,80.4,80.61,115787.0,80.4193,80.4891,80.2595,80.4692,115787.0
2023-04-28 14:20:00,80.61,80.62,80.4,80.44,48709.0,80.4692,80.4791,80.2595,80.2995,48709.0
2023-04-28 14:30:00,80.44,80.46,80.26,80.31,79104.0,80.2995,80.3194,80.1198,80.1697,79104.0
2023-04-28 14:40:00,80.32,80.44,80.24,80.27,87892.0,80.1797,80.2995,80.0998,80.1298,87892.0
2023-04-28 14:50:00,80.29,80.39,80.25,80.34,74644.0,80.1497,80.2496,80.1098,80.1996,74644.0
2023-04-28 15:00:00,80.34,80.44,80.2,80.25,65664.0,80.1996,80.2995,80.0599,80.1098,65664.0
2023-04-28 15:10:00,80.26,80.35,80.24,80.33,63961.0,80.1198,80.2096,80.0998,80.1897,63961.0
2023-04-28 15:20:00,80.32,80.32,80.1,80.17,124997.0,80.1797,80.1797,79.9601,80.0299,124997.0
2023-04-28 15:30:00,80.18,80.23,79.94,80.06,138423.0,80.0399,80.0898,79.8003,79.9201,138423.0
2023-04-28 15:40:00,80.06,80.17,80.02,80.11,398439.0,79.9201,80.0299,79.8802,79.97,398439.0
2023-04-28 15:50:00,80.12,80.33,80.11,80.2,626139.0,79.98,80.1897,79.97,80.0599,626139.0
2023-05-01 09:30:00,80.3,81.06,79.93,81.06,259842.0,80.1597,80.9184,79.7904,80.9184,259842.0
2023-05-01 09:40:00,81.05,81.53,81.05,81.48,226622.0,80.9084,81.3876,80.9084,81.3376,226622.0
2023-05-01 09:50:00,81.47,81.73,81.39,81.39,246054.0,81.3277,81.5872,81.2478,81.2478,246054.0
2023-05-01 10:00:00,81.37,81.39,81.06,81.33,210969.0,81.2278,81.2478,80.9184,81.1879,210969.0
2023-05-01 10:10:00,81.34,81.66,81.28,81.56,151848.0,81.1979,81.5173,81.138,81.4175,151848.0
2023-05-01 10:20:00,81.55,81.62,81.31,81.41,177389.0,81.4075,81.4774,81.1679,81.2678,177389.0
2023-05-01 10:30:00,81.41,81.84,81.41,81.83,178429.0,81.2678,81.697,81.2678,81.687,178429.0
2023-05-01 10:40:00,81.84,82.01,81.75,81.94,203738.0,81.697,81.8667,81.6072,81.7968,203738.0
2023-05-01 10:50:00,81.93,82.06,81.86,81.92,194507.0,81.7869,81.9166,81.717,81.7769,194507.0
2023-05-01 11:00:00,81.92,81.97,81.62,81.7,445995.0,81.7769,81.8268,81.4774,81.5573,445995.0
2023-05-01 11:10:00,81.69,81.69,81.33,81.42,200797.0,81.5473,81.5473,81.1879,81.2778,200797.0
2023-05-01 11:20:00,81.42,81.42,81.08,81.29,380901.0,81.2778,81.2778,80.9383,81.148,380901.0
2023-05-01 11:30:00,81.29,81.33,81.17,81.21,208593.0,81.148,81.1879,81.0282,81.0681,208593.0
2023-05-01 11:40:00,81.21,81.48,81.21,81.45,213819.0,81.0681,81.3376,81.0681,81.3077,213819.0
2023-05-01 11:50:00,81.46,81.74,81.42,81.7,227238.0,81.3177,81.5972,81.2778,81.5573,227238.0
2023-05-01 12:00:00,81.7,82.03,81.68,82.02,199676.0,81.5573,81.8867,81.5373,81.8767,199676.0
2023-05-01 12:10:00,82.02,82.09,81.98,82.08,77785.0,81.8767,81.9466,81.8368,81.9366,77785.0
2023-05-01 12:20:00,82.09,82.2,82.09,82.2,61820.0,81.9466,82.0564,81.9466,82.0564,61820.0
2023-05-01 12:30:00,82.2,82.61,82.19,82.55,279160.0,82.0564,82.4657,82.0464,82.4058,279160.0
2023-05-01 12:40:00,82.53,82.58,82.41,82.48,85889.0,82.3858,82.4357,82.266,82.3359,85889.0
2023-05-01 12:50:00,82.49,82.67,82.49,82.54,145187.0,82.3459,82.5256,82.3459,82.3958,145187.0
2023-05-01 13:00:00,82.54,82.61,82.5,82.6,96792.0,82.3958,82.4657,82.3559,82.4557,96792.0
2023-05-01 13:10:00,82.61,82.62,82.49,82.51,108304.0,82.4657,82.4757,82.3459,82.3658,108304.0
2023-05-01 13:20:00,82.52,82.61,82.48,82.51,124650.0,82.3758,82.4657,82.3359,82.3658,124650.0
2023-05-01 13:30:00,82.5,82.55,82.38,82.49,159068.0,82.3559,82.4058,82.2361,82.3459,159068.0
2023-05-01 13:40:00,82.49,82.51,82.36,82.39,93097.0,82.3459,82.3658,82.2161,82.2461,93097.0
2023-05-01 13:50:00,82.39,82.42,82.27,82.31,162071.0,82.2461,82.276,82.1263,82.1662,162071.0
2023-05-01 14:00:00,82.3,82.4,82.23,82.36,87462.0,82.1562,82.256,82.0863,82.2161,87462.0
2023-05-01 14:10:00,82.37,82.4,82.23,82.23,105687.0,82.2261,82.256,82.0863,82.0863,105687.0
2023-05-01 14:20:00,82.23,82.32,82.13,82.14,115000.0,82.0863,82.1762,81.9865,81.9965,115000.0
2023-05-01 14:30:00,82.14,82.15,81.89,82.01,123384.0,81.9965,82.0065,81.7469,81.8667,123384.0
2023-05-01 14:40:00,82.0,82.18,81.98,82.02,80307.0,81.8567,82.0364,81.8368,81.8767,80307.0
2023-05-01 14:50:00,82.03,82.2,82.02,82.18,95361.0,81.8867,82.0564,81.8767,82.0364,95361.0
2023-05-01 15:00:00,82.19,82.27,82.1,82.17,100865.0,82.0464,82.1263,81.9566,82.0264,100865.0
2023-05-01 15:10:00,82.18,82.23,81.95,82.01,97507.0,82.0364,82.0863,81.8068,81.8667,97507.0
2023-05-01 15:20:00,82.02,82.2,82.01,82.17,191112.0,81.8767,82.0564,81.8667,82.0264,191112.0
2023-05-01 15:30:00,82.17,82.19,81.98,82.04,250348.0,82.0264,82.0464,81.8368,81.8967,250348.0
2023-05-01 15:40:00,82.03,82.25,81.99,82.12,300088.0,81.8867,82.1063,81.8468,81.9765,300088.0
2023-05-01 15:50:00,82.13,82.27,82.03,82.14,902646.0,81.9865,82.1263,81.8867,81.9965,902646.0
2023-05-02 09:30:00,81.66,82.07,81.07,81.91,321452.0,81.5173,81.9266,80.9284,81.7669,321452.0
2023-05-02 09:40:00,81.91,81.93,81.23,81.25,259947.0,81.7669,81.7869,81.0881,81.108,259947.0
2023-05-02 09:50:00,81.24,81.28,80.9,81.13,287012.0,81.0981,81.138,80.7587,80.9883,287012.0
2023-05-02 10:00:00,81.13,81.23,80.75,80.85,283530.0,80.9883,81.0881,80.6089,80.7087,283530.0
2023-05-02 10:10:00,80.85,81.05,80.85,80.93,210368.0,80.7087,80.9084,80.7087,80.7886,210368.0
2023-05-02 10:20:00,80.94,80.95,80.75,80.81,224477.0,80.7986,80.8086,80.6089,80.6688,224477.0
2023-05-02 10:30:00,80.8,80.85,80.54,80.64,281374.0,80.6588,80.7087,80.3993,80.4991,281374.0
2023-05-02 10:40:00,80.64,80.89,80.55,80.59,106046.0,80.4991,80.7487,80.4093,80.4492,106046.0
2023-05-02 10:50:00,80.59,80.63,80.2,80.23,204611.0,80.4492,80.4891,80.0599,80.0898,204611.0
2023-05-02 11:00:00,80.22,80.26,79.94,80.01,219443.0,80.0798,80.1198,79.8003,79.8702,219443.0
2023-05-02 11:10:00,80.01,80.26,80.0,80.09,133258.0,79.8702,80.1198,79.8602,79.9501,133258.0
2023-05-02 11:20:00,80.09,80.13,79.98,80.07,169984.0,79.9501,79.99,79.8403,79.9301,169984.0
2023-05-02 11:30:00,80.07,80.09,79.76,79.94,225280.0,79.9301,79.9501,79.6207,79.8003,225280.0
2023-05-02 11:40:00,79.94,79.99,79.71,79.77,232578.0,79.8003,79.8502,79.5707,79.6306,232578.0
2023-05-02 11:50:00,79.76,79.79,79.48,79.59,202033.0,79.6207,79.6506,79.3411,79.4509,202033.0
2023-05-02 12:00:00,79.57,79.7,79.51,79.57,202349.0,79.431,79.5608,79.3711,79.431,202349.0
2023-05-02 12:10:00,79.56,79.9,79.47,79.88,209786.0,79.421,79.7604,79.3312,79.7404,209786.0
2023-05-02 12:20:00,79.88,79.88,79.75,79.87,163359.0,79.7404,79.7404,79.6107,79.7305,163359.0
2023-05-02 12:30:00,79.88,79.95,79.68,79.72,184339.0,79.7404,79.8103,79.5408,79.5807,184339.0
2023-05-02 12:40:00,79.71,79.74,79.59,79.59,134020.0,79.5707,79.6007,79.4509,79.4509,134020.0
2023-05-02 12:50:00,79.6,79.77,79.59,79.71,115025.0,79.4609,79.6306,79.4509,79.5707,115025.0
2023-05-02 13:00:00,79.71,79.97,79.62,79.89,126812.0,79.5707,79.8303,79.4809,79.7504,126812.0
2023-05-02 13:10:00,79.88,80.02,79.75,79.78,178559.0,79.7404,79.8802,79.6107,79.6406,178559.0
2023-05-02 13:20:00,79.79,79.82,79.73,79.79,86794.0,79.6506,79.6805,79.5907,79.6506,86794.0
2023-05-02 13:30:00,79.78,79.89,79.77,79.87,125088.0,79.6406,79.7504,79.6306,79.7305,125088.0
2023-05-02 13:40:00,79.87,80.11,79.81,80.1,187181.0,79.7305,79.97,79.6706,79.9601,187181.0
2023-05-02 13:50:00,80.09,80.17,79.88,79.99,165892.0,79.9501,80.0299,79.7404,79.8502,165892.0
2023-05-02 14:00:00,79.99,79.99,79.85,79.9,114027.0,79.8502,79.8502,79.7105,79.7604,114027.0
2023-05-02 14:10:00,79.91,80.0,79.87,79.93,133626.0,79.7704,79.8602,79.7305,79.7904,133626.0
2023-05-02 14:20:00,79.93,79.96,79.7,79.72,117144.0,79.7904,79.8203,79.5608,79.5807,117144.0
2023-05-02 14:30:00,79.72,79.8,79.57,79.78,204075.0,79.5807,79.6606,79.431,79.6406,204075.0
2023-05-02 14:40:00,79.77,79.77,79.6,79.75,159555.0,79.6306,79.6306,79.4609,79.6107,159555.0
2023-05-02 14:50:00,79.76,79.93,79.75,79.86,184439.0,79.6207,79.7904,79.6107,79.7205,184439.0
2023-05-02 15:00:00,79.86,79.86,79.71,79.76,237594.0,79.7205,79.7205,79.5707,79.6207,237594.0
2023-05-02 15:10:00,79.76,79.88,79.67,79.79,240763.0,79.6207,79.7404,79.5308,79.6506,240763.0
2023-05-02 15:20:00,79.8,79.85,79.7,79.71,230191.0,79.6606,79.7105,79.5608,79.5707,230191.0
2023-05-02 15:30:00,79.71,79.75,79.57,79.73,316624.0,79.5707,79.6107,79.431,79.5907,316624.0
2023-05-02 15:40:00,79.73,79.84,79.65,79.83,428402.0,79.5907,79.7005,79.5108,79.6905,428402.0
2023-05-02 15:50:00,79.83,80.02,79.58,79.63,940281.0,79.6905,79.8802,79.441,79.4909,940281.0
2023-05-03 09:30:00,81.08,81.59,80.9,81.56,483621.0,80.9383,81.4475,80.7587,81.4175,483621.0
2023-05-03 09:40:00,81.57,82.18,81.53,82.12,414940.0,81.4275,82.0364,81.3876,81.9765,414940.0
2023-05-03 09:50:00,82.13,82.52,82.02,82.09,303758.0,81.9865,82.3758,81.8767,81.9466,303758.0
2023-05-03 10:00:00,82.07,82.27,81.94,82.27,179389.0,81.9266,82.1263,81.7968,82.1263,179389.0
2023-05-03 10:10:00,82.26,82.49,81.89,82.05,296216.0,82.1163,82.3459,81.7469,81.9067,296216.0
2023-05-03 10:20:00,82.06,82.3,82.03,82.22,160726.0,81.9166,82.1562,81.8867,82.0764,160726.0
2023-05-03 10:30:00,82.21,82.55,82.17,82.32,281748.0,82.0664,82.4058,82.0264,82.1762,281748.0
2023-05-03 10:40:00,82.32,82.35,82.08,82.23,176907.0,82.1762,82.2061,81.9366,82.0863,176907.0
2023-05-03 10:50:00,82.23,82.41,82.08,82.18,298184.0,82.0863,82.266,81.9366,82.0364,298184.0
2023-05-03 11:00:00,82.17,82.49,82.14,82.34,177323.0,82.0264,82.3459,81.9965,82.1961,177323.0
2023-05-03 11:10:00,82.33,82.46,81.96,82.42,335211.0,82.1862,82.3159,81.8168,82.276,335211.0
2023-05-03 11:20:00,82.42,82.57,82.31,82.39,217265.0,82.276,82.4257,82.1662,82.2461,217265.0
2023-05-03 11:30:00,82.39,82.53,82.35,82.4,82096.0,82.2461,82.3858,82.2061,82.256,82096.0
2023-05-03 11:40:00,82.41,82.42,82.17,82.22,93483.0,82.266,82.276,82.0264,82.0764,93483.0
2023-05-03 11:50:00,82.22,82.33,82.1,82.26,142590.0,82.0764,82.1862,81.9566,82.1163,142590.0
2023-05-03 12:00:00,82.26,82.47,82.22,82.36,174911.0,82.1163,82.3259,82.0764,82.2161,174911.0
2023-05-03 12:10:00,82.37,82.46,82.3,82.39,99320.0,82.2261,82.3159,82.1562,82.2461,99320.0
2023-05-03 12:20:00,82.39,82.74,82.36,82.73,183503.0,82.2461,82.5954,82.2161,82.5855,183503.0
2023-05-03 12:30:00,82.73,82.8,82.71,82.74,105229.0,82.5855,82.6553,82.5655,82.5954,105229.0
2023-05-03 12:40:00,82.73,82.84,82.72,82.84,69722.0,82.5855,82.6953,82.5755,82.6953,69722.0
2023-05-03 12:50:00,82.84,82.95,82.8,82.94,101689.0,82.6953,82.8051,82.6553,82.7951,101689.0
2023-05-03 13:00:00,82.94,83.06,82.94,82.99,197807.0,82.7951,82.9149,82.7951,82.845,197807.0
2023-05-03 13:10:00,82.99,83.11,82.93,83.1,158801.0,82.845,82.9648,82.7851,82.9548,158801.0
2023-05-03 13:20:00,83.1,83.4,83.08,83.3,203224.0,82.9548,83.2543,82.9349,83.1545,203224.0
2023-05-03 13:30:00,83.3,83.49,83.23,83.47,290981.0,83.1545,83.3441,83.0846,83.3242,290981.0
2023-05-03 13:40:00,83.47,83.57,83.42,83.55,184284.0,83.3242,83.424,83.2743,83.404,184284.0
2023-05-03 13:50:00,83.55,83.84,83.55,83.81,259477.0,83.404,83.6935,83.404,83.6636,259477.0
2023-05-03 14:00:00,83.81,84.03,83.53,83.61,394458.0,83.6636,83.8832,83.3841,83.4639,394458.0
2023-05-03 14:10:00,83.63,83.9,83.33,83.84,365528.0,83.4839,83.7534,83.1844,83.6935,365528.0
2023-05-03 14:20:00,83.85,84.16,83.74,84.11,462719.0,83.7035,84.013,83.5937,83.9631,462719.0
2023-05-03 14:30:00,84.12,84.18,83.44,84.18,531676.0,83.973,84.0329,83.2942,84.0329,531676.0
2023-05-03 14:40:00,84.18,84.45,83.95,84.3,564631.0,84.0329,84.3025,83.8033,84.1527,564631.0
2023-05-03 14:50:00,84.3,84.34,83.8,84.22,400501.0,84.1527,84.1926,83.6536,84.0729,400501.0
2023-05-03 15:00:00,84.22,84.41,83.74,83.92,401678.0,84.0729,84.2625,83.5937,83.7734,401678.0
2023-05-03 15:10:00,83.92,83.92,83.44,83.71,693950.0,83.7734,83.7734,83.2942,83.5638,693950.0
2023-05-03 15:20:00,83.7,83.92,83.38,83.39,379167.0,83.5538,83.7734,83.2343,83.2443,379167.0
2023-05-03 15:30:00,83.38,83.49,83.18,83.31,471352.0,83.2343,83.3441,83.0347,83.1644,471352.0
2023-05-03 15:40:00,83.3,83.45,83.12,83.22,580055.0,83.1545,83.3042,82.9748,83.0746,580055.0
2023-05-03 15:50:00,83.22,83.44,83.18,83.3,993416.0,83.0746,83.2942,83.0347,83.1545,993416.0
2023-05-04 09:30:00,83.13,83.16,82.05,82.55,494629.0,82.9848,83.0147,81.9067,82.4058,494629.0
2023-05-04 09:40:00,82.55,82.61,82.05,82.22,303123.0,82.4058,82.4657,81.9067,82.0764,303123.0
2023-05-04 09:50:00,82.21,82.52,82.07,82.36,190611.0,82.0664,82.3758,81.9266,82.2161,190611.0
2023-05-04 10:00:00,82.35,82.79,82.34,82.69,186346.0,82.2061,82.6454,82.1961,82.5455,186346.0
2023-05-04 10:10:00,82.69,83.07,82.57,82.88,282250.0,82.5455,82.9249,82.4257,82.7352,282250.0
2023-05-04 10:20:00,82.87,82.9,82.31,82.56,222020.0,82.7252,82.7552,82.1662,82.4158,222020.0
2023-05-04 10:30:00,82.57,82.77,82.53,82.62,95712.0,82.4257,82.6254,82.3858,82.4757,95712.0
2023-05-04 10:40:00,82.62,82.84,82.48,82.71,143336.0,82.4757,82.6953,82.3359,82.5655,143336.0
2023-05-04 10:50:00,82.7,82.95,82.59,82.75,182404.0,82.5555,82.8051,82.4457,82.6054,182404.0
2023-05-04 11:00:00,82.74,83.14,82.67,83.1,135250.0,82.5954,82.9947,82.5256,82.9548,135250.0
2023-05-04 11:10:00,83.11,83.39,82.95,82.98,198264.0,82.9648,83.2443,82.8051,82.835,198264.0
2023-05-04 11:20:00,82.98,83.27,82.92,83.25,164578.0,82.835,83.1245,82.7751,83.1046,164578.0
2023-05-04 11:30:00,83.25,83.29,82.98,83.19,214657.0,83.1046,83.1445,82.835,83.0447,214657.0
2023-05-04 11:40:00,83.21,83.27,82.88,82.89,133993.0,83.0646,83.1245,82.7352,82.7452,133993.0
2023-05-04 11:50:00,82.89,83.05,82.85,82.95,75285.0,82.7452,82.9049,82.7053,82.8051,75285.0
2023-05-04 12:00:00,82.94,83.01,82.87,82.94,122192.0,82.7951,82.865,82.7252,82.7951,122192.0
2023-05-04 12:10:00,82.94,83.36,82.85,83.27,96990.0,82.7951,83.2144,82.7053,83.1245,96990.0
2023-05-04 12:20:00,83.28,83.48,83.27,83.39,101564.0,83.1345,83.3342,83.1245,83.2443,101564.0
2023-05-04 12:30:00,83.39,83.43,83.14,83.21,100576.0,83.2443,83.2842,82.9947,83.0646,100576.0
2023-05-04 12:40:00,83.22,83.32,83.09,83.2,49920.0,83.0746,83.1744,82.9448,83.0546,49920.0
2023-05-04 12:50:00,83.19,83.45,83.01,83.45,72894.0,83.0447,83.3042,82.865,83.3042,72894.0
2023-05-04 13:00:00,83.46,83.49,83.27,83.43,70535.0,83.3142,83.3441,83.1245,83.2842,70535.0
2023-05-04 13:10:00,83.43,83.67,83.37,83.61,82339.0,83.2842,83.5238,83.2243,83.4639,82339.0
2023-05-04 13:20:00,83.62,83.83,83.57,83.75,198520.0,83.4739,83.6835,83.424,83.6037,198520.0
2023-05-04 13:30:00,83.76,84.01,83.75,83.94,152838.0,83.6137,83.8632,83.6037,83.7933,152838.0
2023-05-04 13:40:00,83.92,83.96,83.81,83.92,156894.0,83.7734,83.8133,83.6636,83.7734,156894.0
2023-05-04 13:50:00,83.91,84.09,83.83,84.08,160879.0,83.7634,83.9431,83.6835,83.9331,160879.0
2023-05-04 14:00:00,84.09,84.17,83.97,84.13,145630.0,83.9431,84.0229,83.8233,83.983,145630.0
2023-05-04 14:10:00,84.14,84.29,84.06,84.26,122192.0,83.993,84.1427,83.9131,84.1128,122192.0
2023-05-04 14:20:00,84.25,84.3,84.08,84.09,120845.0,84.1028,84.1527,83.9331,83.9431,120845.0
2023-05-04 14:30:00,84.08,84.19,83.93,84.04,185368.0,83.9331,84.0429,83.7834,83.8932,185368.0
2023-05-04 14:40:00,84.02,84.11,83.93,83.94,137925.0,83.8732,83.9631,83.7834,83.7933,137925.0
2023-05-04 14:50:00,83.94,84.12,83.89,84.09,189124.0,83.7933,83.973,83.7434,83.9431,189124.0
2023-05-04 15:00:00,84.09,84.25,84.06,84.09,168882.0,83.9431,84.1028,83.9131,83.9431,168882.0
2023-05-04 15:10:00,84.09,84.17,83.88,84.16,149098.0,83.9431,84.0229,83.7335,84.013,149098.0
2023-05-04 15:20:00,84.16,84.29,84.11,84.25,92677.0,84.013,84.1427,83.9631,84.1028,92677.0
2023-05-04 15:30:00,84.26,84.45,84.24,84.35,170578.0,84.1128,84.3025,84.0928,84.2026,170578.0
2023-05-04 15:40:00,84.35,84.37,84.15,84.33,283618.0,84.2026,84.2226,84.003,84.1827,283618.0
2023-05-04 15:50:00,84.33,84.34,84.02,84.06,660326.0,84.1827,84.1926,83.8732,83.9131,660326.0
2023-05-05 09:30:00,84.92,85.21,84.55,84.97,376963.0,84.7716,85.0611,84.4023,84.8215,376963.0
2023-05-05 09:40:00,84.99,85.32,84.88,85.27,461837.0,84.8415,85.1709,84.7317,85.121,461837.0
2023-05-05 09:50:00,85.28,85.38,84.95,85.15,238939.0,85.131,85.2308,84.8016,85.0012,238939.0
2023-05-05 10:00:00,85.15,85.25,84.99,85.08,241046.0,85.0012,85.1011,84.8415,84.9314,241046.0
2023-05-05 10:10:00,85.07,85.39,84.91,85.31,271858.0,84.9214,85.2408,84.7617,85.161,271858.0
2023-05-05 10:20:00,85.33,85.36,85.1,85.26,191656.0,85.1809,85.2109,84.9513,85.111,191656.0
2023-05-05 10:30:00,85.27,85.5,85.24,85.48,162954.0,85.121,85.3506,85.0911,85.3307,162954.0
2023-05-05 10:40:00,85.48,85.53,85.32,85.42,183357.0,85.3307,85.3806,85.1709,85.2708,183357.0
2023-05-05 10:50:00,85.43,85.5,85.26,85.32,100519.0,85.2807,85.3506,85.111,85.1709,100519.0
2023-05-05 11:00:00,85.31,85.66,85.28,85.55,170674.0,85.161,85.5103,85.131,85.4005,170674.0
2023-05-05 11:10:00,85.54,85.72,85.46,85.59,248227.0,85.3906,85.5702,85.3107,85.4405,248227.0
2023-05-05 11:20:00,85.57,85.66,85.46,85.54,114250.0,85.4205,85.5103,85.3107,85.3906,114250.0
2023-05-05 11:30:00,85.55,85.56,85.36,85.43,112826.0,85.4005,85.4105,85.2109,85.2807,112826.0
2023-05-05 11:40:00,85.43,85.64,85.33,85.64,91287.0,85.2807,85.4904,85.1809,85.4904,91287.0
2023-05-05 11:50:00,85.64,85.76,85.56,85.76,114097.0,85.4904,85.6102,85.4105,85.6102,114097.0
2023-05-05 12:00:00,85.76,85.92,85.74,85.9,109920.0,85.6102,85.7699,85.5902,85.7499,109920.0
2023-05-05 12:10:00,85.9,86.07,85.6,85.61,222141.0,85.7499,85.9196,85.4504,85.4604,222141.0
2023-05-05 12:20:00,85.6,85.7,85.53,85.56,81679.0,85.4504,85.5503,85.3806,85.4105,81679.0
2023-05-05 12:30:00,85.56,85.63,85.5,85.59,77100.0,85.4105,85.4804,85.3506,85.4405,77100.0
2023-05-05 12:40:00,85.59,85.6,85.48,85.53,101272.0,85.4405,85.4504,85.3307,85.3806,101272.0
2023-05-05 12:50:00,85.53,85.82,85.52,85.73,153543.0,85.3806,85.6701,85.3706,85.5802,153543.0
2023-05-05 13:00:00,85.74,85.79,85.62,85.64,52772.0,85.5902,85.6401,85.4704,85.4904,52772.0
2023-05-05 13:10:00,85.62,85.65,85.46,85.63,118098.0,85.4704,85.5004,85.3107,85.4804,118098.0
2023-05-05 13:20:00,85.63,85.67,85.56,85.67,137557.0,85.4804,85.5203,85.4105,85.5203,137557.0
2023-05-05 13:30:00,85.67,85.77,85.63,85.7,82443.0,85.5203,85.6202,85.4804,85.5503,82443.0
2023-05-05 13:40:00,85.7,85.77,85.62,85.69,86501.0,85.5503,85.6202,85.4704,85.5403,86501.0
2023-05-05 13:50:00,85.69,85.7,85.57,85.7,77453.0,85.5403,85.5503,85.4205,85.5503,77453.0
2023-05-05 14:00:00,85.7,85.89,85.69,85.87,89675.0,85.5503,85.7399,85.5403,85.72,89675.0
2023-05-05 14:10:00,85.83,85.84,85.59,85.63,106445.0,85.68,85.69,85.4405,85.4804,106445.0
2023-05-05 14:20:00,85.61,85.85,85.61,85.78,74463.0,85.4604,85.7,85.4604,85.6301,74463.0
2023-05-05 14:30:00,85.77,85.81,85.67,85.7,77838.0,85.6202,85.6601,85.5203,85.5503,77838.0
2023-05-05 14:40:00,85.7,85.92,85.68,85.89,147253.0,85.5503,85.7699,85.5303,85.7399,147253.0
2023-05-05 14:50:00,85.9,86.01,85.81,85.84,100078.0,85.7499,85.8597,85.6601,85.69,100078.0
2023-05-05 15:00:00,85.84,85.89,85.76,85.81,73538.0,85.69,85.7399,85.6102,85.6601,73538.0
2023-05-05 15:10:00,85.8,85.85,85.67,85.72,78172.0,85.6501,85.7,85.5203,85.5702,78172.0
2023-05-05 15:20:00,85.72,85.81,85.6,85.72,131233.0,85.5702,85.6601,85.4504,85.5702,131233.0
2023-05-05 15:30:00,85.71,85.8,85.51,85.55,200520.0,85.5603,85.6501,85.3606,85.4005,200520.0
2023-05-05 15:40:00,85.55,85.59,85.46,85.53,305633.0,85.4005,85.4405,85.3107,85.3806,305633.0
2023-05-05 15:50:00,85.53,85.58,85.32,85.41,896858.0,85.3806,85.4305,85.1709,85.2608,896858.0
2023-05-08 09:30:00,85.6,85.6,84.45,84.88,498053.0,85.4504,85.4504,84.3025,84.7317,498053.0
2023-05-08 09:40:00,84.88,84.88,84.59,84.8,350796.0,84.7317,84.7317,84.4422,84.6518,350796.0
2023-05-08 09:50:00,84.79,84.99,84.55,84.69,402507.0,84.6419,84.8415,84.4023,84.542,402507.0
2023-05-08 10:00:00,84.69,84.84,84.42,84.43,326753.0,84.542,84.6918,84.2725,84.2825,326753.0
2023-05-08 10:10:00,84.42,84.46,84.21,84.27,210759.0,84.2725,84.3124,84.0629,84.1228,210759.0
2023-05-08 10:20:00,84.27,84.39,84.13,84.27,185433.0,84.1228,84.2426,83.983,84.1228,185433.0
2023-05-08 10:30:00,84.28,84.66,84.27,84.63,145858.0,84.1328,84.5121,84.1228,84.4821,145858.0
2023-05-08 10:40:00,84.64,84.86,84.64,84.8,142900.0,84.4921,84.7117,84.4921,84.6518,142900.0
2023-05-08 10:50:00,84.79,84.83,84.67,84.77,138386.0,84.6419,84.6818,84.5221,84.6219,138386.0
2023-05-08 11:00:00,84.77,84.91,84.74,84.9,78901.0,84.6219,84.7617,84.592,84.7517,78901.0
2023-05-08 11:10:00,84.9,84.96,84.79,84.81,57723.0,84.7517,84.8116,84.6419,84.6618,57723.0
2023-05-08 11:20:00,84.81,84.87,84.59,84.6,90493.0,84.6618,84.7217,84.4422,84.4522,90493.0
2023-05-08 11:30:00,84.59,84.8,84.49,84.6,181479.0,84.4422,84.6518,84.3424,84.4522,181479.0
2023-05-08 11:40:00,84.6,84.84,84.54,84.8,57851.0,84.4522,84.6918,84.3923,84.6518,57851.0
2023-05-08 11:50:00,84.79,84.79,84.55,84.57,56196.0,84.6419,84.6419,84.4023,84.4222,56196.0
2023-05-08 12:00:00,84.58,84.66,84.51,84.63,65017.0,84.4322,84.5121,84.3624,84.4821,65017.0
2023-05-08 12:10:00,84.63,84.69,84.46,84.66,78609.0,84.4821,84.542,84.3124,84.5121,78609.0
2023-05-08 12:20:00,84.65,84.77,84.62,84.71,57588.0,84.5021,84.6219,84.4722,84.562,57588.0
2023-05-08 12:30:00,84.7,84.75,84.56,84.62,72978.0,84.552,84.6019,84.4123,84.4722,72978.0
2023-05-08 12:40:00,84.61,84.62,84.52,84.62,39584.0,84.4622,84.4722,84.3723,84.4722,39584.0
2023-05-08 12:50:00,84.62,84.78,84.62,84.75,41073.0,84.4722,84.6319,84.4722,84.6019,41073.0
2023-05-08 13:00:00,84.75,84.81,84.63,84.67,63659.0,84.6019,84.6618,84.4821,84.5221,63659.0
2023-05-08 13:10:00,84.66,84.91,84.65,84.86,97829.0,84.5121,84.7617,84.5021,84.7117,97829.0
2023-05-08 13:20:00,84.86,84.93,84.77,84.8,43212.0,84.7117,84.7816,84.6219,84.6518,43212.0
2023-05-08 13:30:00,84.8,84.9,84.8,84.85,33771.0,84.6518,84.7517,84.6518,84.7018,33771.0
2023-05-08 13:40:00,84.86,84.87,84.73,84.79,29720.0,84.7117,84.7217,84.582,84.6419,29720.0
2023-05-08 13:50:00,84.79,84.84,84.6,84.67,42273.0,84.6419,84.6918,84.4522,84.5221,42273.0
2023-05-08 14:00:00,84.67,84.7,84.3,84.41,69757.0,84.5221,84.552,84.1527,84.2625,69757.0
2023-05-08 14:10:00,84.4,84.55,84.39,84.55,149415.0,84.2525,84.4023,84.2426,84.4023,149415.0
2023-05-08 14:20:00,84.54,84.65,84.53,84.58,59399.0,84.3923,84.5021,84.3823,84.4322,59399.0
2023-05-08 14:30:00,84.58,84.62,84.45,84.5,58159.0,84.4322,84.4722,84.3025,84.3524,58159.0
2023-05-08 14:40:00,84.49,84.62,84.48,84.59,30733.0,84.3424,84.4722,84.3324,84.4422,30733.0
2023-05-08 14:50:00,84.6,84.71,84.58,84.7,99768.0,84.4522,84.562,84.4322,84.552,99768.0
2023-05-08 15:00:00,84.72,84.77,84.62,84.7,40813.0,84.572,84.6219,84.4722,84.552,40813.0
2023-05-08 15:10:00,84.7,84.81,84.68,84.78,105797.0,84.552,84.6618,84.5321,84.6319,105797.0
2023-05-08 15:20:00,84.79,84.79,84.57,84.62,80455.0,84.6419,84.6419,84.4222,84.4722,80455.0
2023-05-08 15:30:00,84.62,84.65,84.53,84.65,137477.0,84.4722,84.5021,84.3823,84.5021,137477.0
2023-05-08 15:40:00,84.65,84.87,84.63,84.83,219346.0,84.5021,84.7217,84.4821,84.6818,219346.0
2023-05-08 15:50:00,84.83,85.0,84.8,84.99,392230.0,84.6818,84.8515,84.6518,84.8415,392230.0
2023-05-09 09:30:00,84.37,84.73,83.94,84.6,352477.0,84.2226,84.582,83.7933,84.4522,352477.0
2023-05-09 09:40:00,84.66,84.71,84.28,84.44,231664.0,84.5121,84.562,84.1328,84.2925,231664.0
2023-05-09 09:50:00,84.45,85.04,84.39,84.92,182788.0,84.3025,84.8914,84.2426,84.7716,182788.0
2023-05-09 10:00:00,84.92,85.04,84.54,84.72,229250.0,84.7716,84.8914,84.3923,84.572,229250.0
2023-05-09 10:10:00,84.73,84.73,84.44,84.59,99594.0,84.582,84.582,84.2925,84.4422,99594.0
2023-05-09 10:20:00,84.56,84.72,84.52,84.57,101922.0,84.4123,84.572,84.3723,84.4222,101922.0
2023-05-09 10:30:00,84.59,85.02,84.59,85.01,87643.0,84.4422,84.8715,84.4422,84.8615,87643.0
2023-05-09 10:40:00,85.02,85.13,84.97,85.1,90460.0,84.8715,84.9813,84.8215,84.9513,90460.0
2023-05-09 10:50:00,85.09,85.37,85.08,85.27,95815.0,84.9413,85.2209,84.9314,85.121,95815.0
2023-05-09 11:00:00,85.26,85.4,85.16,85.21,60299.0,85.111,85.2508,85.0112,85.0611,60299.0
2023-05-09 11:10:00,85.2,85.26,85.11,85.19,47915.0,85.0511,85.111,84.9613,85.0412,47915.0
2023-05-09 11:20:00,85.19,85.33,85.15,85.19,136023.0,85.0412,85.1809,85.0012,85.0412,136023.0
2023-05-09 11:30:00,85.2,85.37,85.16,85.35,94596.0,85.0511,85.2209,85.0112,85.2009,94596.0
2023-05-09 11:40:00,85.35,85.59,85.35,85.55,89001.0,85.2009,85.4405,85.2009,85.4005,89001.0
2023-05-09 11:50:00,85.54,85.72,85.48,85.72,101670.0,85.3906,85.5702,85.3307,85.5702,101670.0
2023-05-09 12:00:00,85.71,85.81,85.64,85.77,142325.0,85.5603,85.6601,85.4904,85.6202,142325.0
2023-05-09 12:10:00,85.76,85.76,85.53,85.61,70100.0,85.6102,85.6102,85.3806,85.4604,70100.0
2023-05-09 12:20:00,85.6,85.63,85.49,85.53,64060.0,85.4504,85.4804,85.3406,85.3806,64060.0
2023-05-09 12:30:00,85.53,85.69,85.53,85.69,72394.0,85.3806,85.5403,85.3806,85.5403,72394.0
2023-05-09 12:40:00,85.68,85.72,85.59,85.67,50886.0,85.5303,85.5702,85.4405,85.5203,50886.0
2023-05-09 12:50:00,85.68,85.81,85.67,85.81,63611.0,85.5303,85.6601,85.5203,85.6601,63611.0
2023-05-09 13:00:00,85.81,85.89,85.81,85.86,79226.0,85.6601,85.7399,85.6601,85.71,79226.0
2023-05-09 13:10:00,85.87,85.95,85.78,85.82,68583.0,85.72,85.7998,85.6301,85.6701,68583.0
2023-05-09 13:20:00,85.83,85.86,85.76,85.84,64829.0,85.68,85.71,85.6102,85.69,64829.0
2023-05-09 13:30:00,85.84,86.04,85.84,85.97,63601.0,85.69,85.8897,85.69,85.8198,63601.0
2023-05-09 13:40:00,85.97,86.05,85.96,86.01,77050.0,85.8198,85.8997,85.8098,85.8597,77050.0
2023-05-09 13:50:00,86.0,86.09,85.95,86.08,65110.0,85.8497,85.9396,85.7998,85.9296,65110.0
2023-05-09 14:00:00,86.09,86.23,86.08,86.23,47046.0,85.9396,86.0793,85.9296,86.0793,47046.0
2023-05-09 14:10:00,86.23,86.5,86.23,86.5,132967.0,86.0793,86.3489,86.0793,86.3489,132967.0
2023-05-09 14:20:00,86.51,86.61,86.46,86.61,194219.0,86.3589,86.4587,86.3089,86.4587,194219.0
2023-05-09 14:30:00,86.6,86.6,86.35,86.39,125349.0,86.4487,86.4487,86.1991,86.2391,125349.0
2023-05-09 14:40:00,86.39,86.45,86.3,86.32,125985.0,86.2391,86.299,86.1492,86.1692,125985.0
2023-05-09 14:50:00,86.33,86.36,86.18,86.34,103084.0,86.1792,86.2091,86.0294,86.1892,103084.0
2023-05-09 15:00:00,86.34,86.42,86.33,86.39,123407.0,86.1892,86.269,86.1792,86.2391,123407.0
2023-05-09 15:10:00,86.39,86.41,86.16,86.17,93913.0,86.2391,86.259,86.0095,86.0195,93913.0
2023-05-09 15:20:00,86.17,86.23,86.03,86.2,254840.0,86.0195,86.0793,85.8797,86.0494,254840.0
2023-05-09 15:30:00,86.21,86.32,86.15,86.28,148762.0,86.0594,86.1692,85.9995,86.1293,148762.0
2023-05-09 15:40:00,86.28,86.34,86.06,86.06,254714.0,86.1293,86.1892,85.9096,85.9096,254714.0
2023-05-09 15:50:00,86.07,86.16,85.91,85.92,730007.0,85.9196,86.0095,85.7599,85.7699,730007.0
2023-05-10 09:30:00,87.58,87.97,87.35,87.44,756916.0,87.427,87.8163,87.1974,87.2872,756916.0
2023-05-10 09:40:00,87.42,87.74,87.05,87.13,414026.0,87.2673,87.5867,86.8979,86.9778,414026.0
2023-05-10 09:50:00,87.14,87.29,86.81,87.26,369421.0,86.9878,87.1375,86.6583,87.1075,369421.0
2023-05-10 10:00:00,87.27,87.73,87.26,87.41,364266.0,87.1175,87.5767,87.1075,87.2573,364266.0
2023-05-10 10:10:00,87.41,87.42,86.99,87.1,510464.0,87.2573,87.2673,86.838,86.9478,510464.0
2023-05-10 10:20:00,87.1,87.46,87.05,87.32,106985.0,86.9478,87.3072,86.8979,87.1674,106985.0
2023-05-10 10:30:00,87.32,87.43,87.03,87.07,223628.0,87.1674,87.2773,86.8779,86.9179,223628.0
2023-05-10 10:40:00,87.06,87.16,86.55,86.69,255345.0,86.9079,87.0077,86.3988,86.5385,255345.0
2023-05-10 10:50:00,86.68,86.73,86.39,86.5,150583.0,86.5286,86.5785,86.2391,86.3489,150583.0
2023-05-10 11:00:00,86.5,86.64,86.36,86.57,134553.0,86.3489,86.4886,86.2091,86.4188,134553.0
2023-05-10 11:10:00,86.57,86.73,86.51,86.69,89117.0,86.4188,86.5785,86.3589,86.5385,89117.0
2023-05-10 11:20:00,86.69,86.86,86.64,86.82,119097.0,86.5385,86.7082,86.4886,86.6683,119097.0
2023-05-10 11:30:00,86.82,86.89,86.7,86.82,103400.0,86.6683,86.7382,86.5485,86.6683,103400.0
2023-05-10 11:40:00,86.83,86.97,86.8,86.82,51192.0,86.6783,86.8181,86.6484,86.6683,51192.0
2023-05-10 11:50:00,86.81,87.03,86.81,86.87,102168.0,86.6583,86.8779,86.6583,86.7182,102168.0
2023-05-10 12:00:00,86.86,86.86,86.66,86.84,92373.0,86.7082,86.7082,86.5086,86.6883,92373.0
2023-05-10 12:10:00,86.83,87.12,86.79,87.08,48964.0,86.6783,86.9678,86.6384,86.9279,48964.0
2023-05-10 12:20:00,87.07,87.29,87.04,87.19,108089.0,86.9179,87.1375,86.8879,87.0377,108089.0
2023-05-10 12:30:00,87.19,87.33,87.13,87.32,71215.0,87.0377,87.1774,86.9778,87.1674,71215.0
2023-05-10 12:40:00,87.31,87.41,87.28,87.38,91268.0,87.1575,87.2573,87.1275,87.2273,91268.0
2023-05-10 12:50:00,87.38,87.46,87.24,87.35,152129.0,87.2273,87.3072,87.0876,87.1974,152129.0
2023-05-10 13:00:00,87.34,87.46,87.29,87.3,126784.0,87.1874,87.3072,87.1375,87.1475,126784.0
2023-05-10 13:10:00,87.29,87.36,87.17,87.19,132879.0,87.1375,87.2074,87.0177,87.0377,132879.0
2023-05-10 13:20:00,87.19,87.19,86.91,86.96,249098.0,87.0377,87.0377,86.7582,86.8081,249098.0
2023-05-10 13:30:00,86.96,87.1,86.87,86.9,139909.0,86.8081,86.9478,86.7182,86.7482,139909.0
2023-05-10 13:40:00,86.9,87.08,86.82,87.06,123157.0,86.7482,86.9279,86.6683,86.9079,123157.0
2023-05-10 13:50:00,87.07,87.15,86.99,87.13,71896.0,86.9179,86.9977,86.838,86.9778,71896.0
2023-05-10 14:00:00,87.13,87.32,87.06,87.08,139756.0,86.9778,87.1674,86.9079,86.9279,139756.0
2023-05-10 14:10:00,87.09,87.19,86.98,87.06,91341.0,86.9378,87.0377,86.828,86.9079,91341.0
2023-05-10 14:20:00,87.06,87.07,86.93,87.03,72119.0,86.9079,86.9179,86.7781,86.8779,72119.0
2023-05-10 14:30:00,87.04,87.16,87.04,87.09,82367.0,86.8879,87.0077,86.8879,86.9378,82367.0
2023-05-10 14:40:00,87.1,87.19,87.01,87.05,102700.0,86.9478,87.0377,86.858,86.8979,102700.0
2023-05-10 14:50:00,87.04,87.05,86.95,87.0,108579.0,86.8879,86.8979,86.7981,86.848,108579.0
2023-05-10 15:00:00,86.99,87.59,86.96,87.49,205088.0,86.838,87.437,86.8081,87.3371,205088.0
2023-05-10 15:10:00,87.51,87.54,87.36,87.49,130305.0,87.3571,87.3871,87.2074,87.3371,130305.0
2023-05-10 15:20:00,87.5,87.63,87.46,87.55,145636.0,87.3471,87.4769,87.3072,87.397,145636.0
2023-05-10 15:30:00,87.55,87.76,87.49,87.62,183883.0,87.397,87.6067,87.3371,87.4669,183883.0
2023-05-10 15:40:00,87.64,87.68,87.5,87.5,178157.0,87.4869,87.5268,87.3471,87.3471,178157.0
2023-05-10 15:50:00,87.49,87.52,87.25,87.27,548633.0,87.3371,87.3671,87.0976,87.1175,548633.0
2023-05-11 09:30:00,87.0,87.42,86.13,87.05,542241.0,86.848,87.2673,85.9795,86.8979,542241.0
2023-05-11 09:40:00,87.05,87.25,86.66,86.86,212431.0,86.8979,87.0976,86.5086,86.7082,212431.0
2023-05-11 09:50:00,86.83,87.26,86.77,87.1,222897.0,86.6783,87.1075,86.6184,86.9478,222897.0
2023-05-11 10:00:00,87.08,87.25,86.68,86.68,220433.0,86.9279,87.0976,86.5286,86.5286,220433.0
2023-05-11 10:10:00,86.7,86.78,86.35,86.45,112472.0,86.5485,86.6284,86.1991,86.299,112472.0
2023-05-11 10:20:00,86.44,86.45,86.26,86.38,96702.0,86.289,86.299,86.1093,86.2291,96702.0
2023-05-11 10:30:00,86.39,86.43,86.07,86.11,110441.0,86.2391,86.279,85.9196,85.9596,110441.0
2023-05-11 10:40:00,86.1,86.25,85.93,86.18,217432.0,85.9496,86.0993,85.7799,86.0294,217432.0
2023-05-11 10:50:00,86.18,86.23,85.85,85.97,137253.0,86.0294,86.0793,85.7,85.8198,137253.0
2023-05-11 11:00:00,85.98,86.13,85.89,86.07,80145.0,85.8298,85.9795,85.7399,85.9196,80145.0
2023-05-11 11:10:00,86.08,86.12,85.93,85.98,87915.0,85.9296,85.9695,85.7799,85.8298,87915.0
2023-05-11 11:20:00,85.98,86.05,85.75,85.78,102374.0,85.8298,85.8997,85.6002,85.6301,102374.0
2023-05-11 11:30:00,85.79,85.96,85.79,85.92,70971.0,85.6401,85.8098,85.6401,85.7699,70971.0
2023-05-11 11:40:00,85.92,86.19,85.91,86.07,150052.0,85.7699,86.0394,85.7599,85.9196,150052.0
2023-05-11 11:50:00,86.07,86.15,85.98,86.15,66933.0,85.9196,85.9995,85.8298,85.9995,66933.0
2023-05-11 12:00:00,86.15,86.34,86.07,86.27,101637.0,85.9995,86.1892,85.9196,86.1193,101637.0
2023-05-11 12:10:00,86.27,86.27,86.01,86.14,109458.0,86.1193,86.1193,85.8597,85.9895,109458.0
2023-05-11 12:20:00,86.15,86.27,86.06,86.06,56666.0,85.9995,86.1193,85.9096,85.9096,56666.0
2023-05-11 12:30:00,86.06,86.2,86.03,86.13,62999.0,85.9096,86.0494,85.8797,85.9795,62999.0
2023-05-11 12:40:00,86.13,86.27,86.11,86.17,63069.0,85.9795,86.1193,85.9596,86.0195,63069.0
2023-05-11 12:50:00,86.17,86.31,86.13,86.29,49771.0,86.0195,86.1592,85.9795,86.1392,49771.0
2023-05-11 13:00:00,86.29,86.39,86.25,86.34,58556.0,86.1392,86.2391,86.0993,86.1892,58556.0
2023-05-11 13:10:00,86.35,86.41,86.32,86.4,56995.0,86.1991,86.259,86.1692,86.2491,56995.0
2023-05-11 13:20:00,86.41,86.44,86.17,86.26,64257.0,86.259,86.289,86.0195,86.1093,64257.0
2023-05-11 13:30:00,86.25,86.27,86.14,86.17,70610.0,86.0993,86.1193,85.9895,86.0195,70610.0
2023-05-11 13:40:00,86.17,86.17,85.77,85.78,165569.0,86.0195,86.0195,85.6202,85.6301,165569.0
2023-05-11 13:50:00,85.77,86.09,85.74,86.09,86875.0,85.6202,85.9396,85.5902,85.9396,86875.0
2023-05-11 14:00:00,86.09,86.12,85.95,86.02,78807.0,85.9396,85.9695,85.7998,85.8697,78807.0
2023-05-11 14:10:00,86.02,86.08,85.97,85.98,54175.0,85.8697,85.9296,85.8198,85.8298,54175.0
2023-05-11 14:20:00,85.99,86.13,85.95,86.11,39920.0,85.8398,85.9795,85.7998,85.9596,39920.0
2023-05-11 14:30:00,86.11,86.31,86.09,86.3,39935.0,85.9596,86.1592,85.9396,86.1492,39935.0
2023-05-11 14:40:00,86.31,86.33,86.21,86.26,133714.0,86.1592,86.1792,86.0594,86.1093,133714.0
2023-05-11 14:50:00,86.25,86.28,86.19,86.27,95215.0,86.0993,86.1293,86.0394,86.1193,95215.0
2023-05-11 15:00:00,86.27,86.3,86.09,86.12,142093.0,86.1193,86.1492,85.9396,85.9695,142093.0
2023-05-11 15:10:00,86.12,86.13,85.96,85.96,179504.0,85.9695,85.9795,85.8098,85.8098,179504.0
2023-05-11 15:20:00,85.96,85.96,85.77,85.81,366285.0,85.8098,85.8098,85.6202,85.6601,366285.0
2023-05-11 15:30:00,85.82,85.83,85.62,85.77,209974.0,85.6701,85.68,85.4704,85.6202,209974.0
2023-05-11 15:40:00,85.78,86.09,85.7,86.06,311194.0,85.6301,85.9396,85.5503,85.9096,311194.0
2023-05-11 15:50:00,86.06,86.28,85.98,86.02,692020.0,85.9096,86.1293,85.8298,85.8697,692020.0
2023-05-12 09:30:00,86.38,86.51,85.41,85.63,406249.0,86.2291,86.3589,85.2608,85.4804,406249.0
2023-05-12 09:40:00,85.62,86.2,85.62,85.97,153912.0,85.4704,86.0494,85.4704,85.8198,153912.0
2023-05-12 09:50:00,85.97,86.06,85.67,85.7,133685.0,85.8198,85.9096,85.5203,85.5503,133685.0
2023-05-12 10:00:00,85.7,85.8,85.33,85.42,74933.0,85.5503,85.6501,85.1809,85.2708,74933.0
2023-05-12 10:10:00,85.43,85.51,85.26,85.27,182972.0,85.2807,85.3606,85.111,85.121,182972.0
2023-05-12 10:20:00,85.26,85.41,85.09,85.4,105701.0,85.111,85.2608,84.9413,85.2508,105701.0
2023-05-12 10:30:00,85.41,85.43,85.1,85.27,81773.0,85.2608,85.2807,84.9513,85.121,81773.0
2023-05-12 10:40:00,85.26,85.39,85.19,85.34,89157.0,85.111,85.2408,85.0412,85.1909,89157.0
2023-05-12 10:50:00,85.32,85.34,85.1,85.12,48557.0,85.1709,85.1909,84.9513,84.9713,48557.0
2023-05-12 11:00:00,85.13,85.32,85.02,85.16,72409.0,84.9813,85.1709,84.8715,85.0112,72409.0
2023-05-12 11:10:00,85.16,85.18,84.96,85.1,102446.0,85.0112,85.0312,84.8116,84.9513,102446.0
2023-05-12 11:20:00,85.09,85.26,85.07,85.09,95861.0,84.9413,85.111,84.9214,84.9413,95861.0
2023-05-12 11:30:00,85.07,85.23,85.04,85.21,66018.0,84.9214,85.0811,84.8914,85.0611,66018.0
2023-05-12 11:40:00,85.21,85.37,85.2,85.32,64884.0,85.0611,85.2209,85.0511,85.1709,64884.0
2023-05-12 11:50:00,85.34,85.46,85.27,85.45,92180.0,85.1909,85.3107,85.121,85.3007,92180.0
2023-05-12 12:00:00,85.45,85.48,85.18,85.34,108254.0,85.3007,85.3307,85.0312,85.1909,108254.0
2023-05-12 12:10:00,85.34,85.35,85.2,85.34,66212.0,85.1909,85.2009,85.0511,85.1909,66212.0
2023-05-12 12:20:00,85.33,85.38,85.11,85.12,106684.0,85.1809,85.2308,84.9613,84.9713,106684.0
2023-05-12 12:30:00,85.12,85.19,84.91,85.0,79237.0,84.9713,85.0412,84.7617,84.8515,79237.0
2023-05-12 12:40:00,85.01,85.06,84.79,84.81,84087.0,84.8615,84.9114,84.6419,84.6618,84087.0
2023-05-12 12:50:00,84.79,84.9,84.76,84.88,127604.0,84.6419,84.7517,84.6119,84.7317,127604.0
2023-05-12 13:00:00,84.88,85.05,84.87,84.97,48481.0,84.7317,84.9014,84.7217,84.8215,48481.0
2023-05-12 13:10:00,84.98,85.04,84.93,84.95,58179.0,84.8315,84.8914,84.7816,84.8016,58179.0
2023-05-12 13:20:00,84.95,85.06,84.89,84.92,105278.0,84.8016,84.9114,84.7417,84.7716,105278.0
2023-05-12 13:30:00,84.93,85.07,84.89,84.91,70044.0,84.7816,84.9214,84.7417,84.7617,70044.0
2023-05-12 13:40:00,84.9,84.9,84.76,84.81,116829.0,84.7517,84.7517,84.6119,84.6618,116829.0
2023-05-12 13:50:00,84.81,84.91,84.73,84.77,90546.0,84.6618,84.7617,84.582,84.6219,90546.0
2023-05-12 14:00:00,84.76,84.85,84.69,84.73,84075.0,84.6119,84.7018,84.542,84.582,84075.0
2023-05-12 14:10:00,84.73,84.79,84.71,84.74,56842.0,84.582,84.6419,84.562,84.592,56842.0
2023-05-12 14:20:00,84.74,85.02,84.73,84.86,115746.0,84.592,84.8715,84.582,84.7117,115746.0
2023-05-12 14:30:00,84.87,84.94,84.85,84.93,71141.0,84.7217,84.7916,84.7018,84.7816,71141.0
2023-05-12 14:40:00,84.92,85.01,84.89,84.98,76500.0,84.7716,84.8615,84.7417,84.8315,76500.0
2023-05-12 14:50:00,84.98,85.12,84.96,85.12,74715.0,84.8315,84.9713,84.8116,84.9713,74715.0
2023-05-12 15:00:00,85.12,85.13,84.94,84.95,104067.0,84.9713,84.9813,84.7916,84.8016,104067.0
2023-05-12 15:10:00,84.95,85.17,84.95,85.15,120637.0,84.8016,85.0212,84.8016,85.0012,120637.0
2023-05-12 15:20:00,85.16,85.42,85.16,85.37,180070.0,85.0112,85.2708,85.0112,85.2209,180070.0
2023-05-12 15:30:00,85.37,85.43,85.25,85.26,210258.0,85.2209,85.2807,85.1011,85.111,210258.0
2023-05-12 15:40:00,85.27,85.32,85.16,85.23,173275.0,85.121,85.1709,85.0112,85.0811,173275.0
2023-05-12 15:50:00,85.23,85.5,85.19,85.48,535129.0,85.0811,85.3506,85.0412,85.3307,535129.0
2023-05-15 09:30:00,85.78,86.66,85.57,86.58,470944.0,85.6301,86.5086,85.4205,86.4287,470944.0
2023-05-15 09:40:00,86.59,87.46,86.58,87.43,314075.0,86.4387,87.3072,86.4287,87.2773,314075.0
2023-05-15 09:50:00,87.43,87.83,87.27,87.5,269159.0,87.2773,87.6766,87.1175,87.3471,269159.0
2023-05-15 10:00:00,87.52,87.89,87.47,87.53,191254.0,87.3671,87.7364,87.3172,87.3771,191254.0
2023-05-15 10:10:00,87.52,87.53,87.03,87.09,153945.0,87.3671,87.3771,86.8779,86.9378,153945.0
2023-05-15 10:20:00,87.08,87.35,86.96,87.29,118164.0,86.9279,87.1974,86.8081,87.1375,118164.0
2023-05-15 10:30:00,87.29,87.32,87.14,87.17,97967.0,87.1375,87.1674,86.9878,87.0177,97967.0
2023-05-15 10:40:00,87.17,87.44,87.02,87.37,103415.0,87.0177,87.2872,86.868,87.2174,103415.0
2023-05-15 10:50:00,87.37,87.52,87.28,87.31,147265.0,87.2174,87.3671,87.1275,87.1575,147265.0
2023-05-15 11:00:00,87.3,87.52,87.29,87.48,66922.0,87.1475,87.3671,87.1375,87.3272,66922.0
2023-05-15 11:10:00,87.49,87.51,87.38,87.5,88323.0,87.3371,87.3571,87.2273,87.3471,88323.0
2023-05-15 11:20:00,87.5,87.55,87.36,87.55,101206.0,87.3471,87.397,87.2074,87.397,101206.0
2023-05-15 11:30:00,87.56,87.82,87.56,87.79,179953.0,87.407,87.6666,87.407,87.6366,179953.0
2023-05-15 11:40:00,87.79,87.93,87.77,87.83,161768.0,87.6366,87.7764,87.6167,87.6766,161768.0
2023-05-15 11:50:00,87.84,88.05,87.8,88.03,133163.0,87.6865,87.8962,87.6466,87.8762,133163.0
2023-05-15 12:00:00,88.03,88.06,87.8,87.87,194430.0,87.8762,87.9062,87.6466,87.7165,194430.0
2023-05-15 12:10:00,87.88,88.17,87.86,88.12,292198.0,87.7265,88.016,87.7065,87.966,292198.0
2023-05-15 12:20:00,88.11,88.21,88.05,88.07,138211.0,87.9561,88.0559,87.8962,87.9161,138211.0
2023-05-15 12:30:00,88.08,88.1,87.94,87.97,96905.0,87.9261,87.9461,87.7864,87.8163,96905.0
2023-05-15 12:40:00,87.97,87.97,87.84,87.9,122364.0,87.8163,87.8163,87.6865,87.7464,122364.0
2023-05-15 12:50:00,87.9,88.09,87.89,88.01,92486.0,87.7464,87.9361,87.7364,87.8562,92486.0
2023-05-15 13:00:00,88.01,88.24,87.96,88.24,115863.0,87.8562,88.0858,87.8063,88.0858,115863.0
2023-05-15 13:10:00,88.25,88.53,88.24,88.45,246058.0,88.0958,88.3753,88.0858,88.2955,246058.0
2023-05-15 13:20:00,88.46,88.52,88.39,88.39,146217.0,88.3055,88.3653,88.2356,88.2356,146217.0
2023-05-15 13:30:00,88.4,88.45,88.29,88.3,58595.0,88.2456,88.2955,88.1357,88.1457,58595.0
2023-05-15 13:40:00,88.31,88.32,88.01,88.04,102806.0,88.1557,88.1657,87.8562,87.8862,102806.0
2023-05-15 13:50:00,88.04,88.13,87.97,88.11,115277.0,87.8862,87.976,87.8163,87.9561,115277.0
2023-05-15 14:00:00,88.12,88.23,88.07,88.21,145539.0,87.966,88.0759,87.9161,88.0559,145539.0
2023-05-15 14:10:00,88.22,88.24,88.01,88.01,132447.0,88.0659,88.0858,87.8562,87.8562,132447.0
2023-05-15 14:20:00,88.01,88.01,87.88,87.91,63375.0,87.8562,87.8562,87.7265,87.7564,63375.0
2023-05-15 14:30:00,87.92,87.93,87.79,87.8,60891.0,87.7664,87.7764,87.6366,87.6466,60891.0
2023-05-15 14:40:00,87.79,87.83,87.68,87.74,91053.0,87.6366,87.6766,87.5268,87.5867,91053.0
2023-05-15 14:50:00,87.75,87.79,87.63,87.75,130077.0,87.5967,87.6366,87.4769,87.5967,130077.0
2023-05-15 15:00:00,87.75,87.92,87.74,87.87,101932.0,87.5967,87.7664,87.5867,87.7165,101932.0
2023-05-15 15:10:00,87.87,87.88,87.76,87.78,80753.0,87.7165,87.7265,87.6067,87.6266,80753.0
2023-05-15 15:20:00,87.78,87.86,87.73,87.8,99880.0,87.6266,87.7065,87.5767,87.6466,99880.0
2023-05-15 15:30:00,87.8,87.96,87.79,87.81,247468.0,87.6466,87.8063,87.6366,87.6566,247468.0
2023-05-15 15:40:00,87.81,87.91,87.53,87.53,464135.0,87.6566,87.7564,87.3771,87.3771,464135.0
2023-05-15 15:50:00,87.54,87.67,87.49,87.56,747328.0,87.3871,87.5168,87.3371,87.407,747328.0
2023-05-16 09:30:00,85.76,85.9,84.63,84.72,1068699.0,85.6102,85.7499,84.4821,84.572,1068699.0
2023-05-16 09:40:00,84.72,84.9,84.4,84.65,688062.0,84.572,84.7517,84.2525,84.5021,688062.0
2023-05-16 09:50:00,84.65,84.8,84.48,84.72,462661.0,84.5021,84.6518,84.3324,84.572,462661.0
2023-05-16 10:00:00,84.73,84.86,84.58,84.58,268047.0,84.582,84.7117,84.4322,84.4322,268047.0
2023-05-16 10:10:00,84.57,85.0,84.36,84.97,541475.0,84.4222,84.8515,84.2126,84.8215,541475.0
2023-05-16 10:20:00,84.98,85.14,84.83,85.08,471827.0,84.8315,84.9913,84.6818,84.9314,471827.0
2023-05-16 10:30:00,85.08,85.36,84.82,84.88,675320.0,84.9314,85.2109,84.6718,84.7317,675320.0
2023-05-16 10:40:00,84.89,85.13,84.69,85.04,271018.0,84.7417,84.9813,84.542,84.8914,271018.0
2023-05-16 10:50:00,85.05,85.22,84.98,85.18,193517.0,84.9014,85.0711,84.8315,85.0312,193517.0
2023-05-16 11:00:00,85.18,85.3,85.0,85.24,118692.0,85.0312,85.151,84.8515,85.0911,118692.0
2023-05-16 11:10:00,85.23,85.39,85.11,85.23,185844.0,85.0811,85.2408,84.9613,85.0811,185844.0
2023-05-16 11:20:00,85.22,85.32,85.21,85.28,82175.0,85.0711,85.1709,85.0611,85.131,82175.0
2023-05-16 11:30:00,85.28,85.33,85.14,85.28,106029.0,85.131,85.1809,84.9913,85.131,106029.0
2023-05-16 11:40:00,85.27,85.38,85.16,85.26,123000.0,85.121,85.2308,85.0112,85.111,123000.0
2023-05-16 11:50:00,85.26,85.49,85.21,85.26,112221.0,85.111,85.3406,85.0611,85.111,112221.0
2023-05-16 12:00:00,85.26,85.27,85.13,85.13,119164.0,85.111,85.121,84.9813,84.9813,119164.0
2023-05-16 12:10:00,85.12,85.17,84.95,84.95,64623.0,84.9713,85.0212,84.8016,84.8016,64623.0
2023-05-16 12:20:00,84.95,85.0,84.85,84.88,66832.0,84.8016,84.8515,84.7018,84.7317,66832.0
2023-05-16 12:30:00,84.89,84.99,84.87,84.93,54309.0,84.7417,84.8415,84.7217,84.7816,54309.0
2023-05-16 12:40:00,84.95,85.06,84.94,85.05,106185.0,84.8016,84.9114,84.7916,84.9014,106185.0
2023-05-16 12:50:00,85.05,85.15,84.97,85.06,179902.0,84.9014,85.0012,84.8215,84.9114,179902.0
2023-05-16 13:00:00,85.07,85.14,84.99,85.14,118377.0,84.9214,84.9913,84.8415,84.9913,118377.0
2023-05-16 13:10:00,85.14,85.25,85.08,85.09,94730.0,84.9913,85.1011,84.9314,84.9413,94730.0
2023-05-16 13:20:00,85.1,85.16,85.04,85.06,113368.0,84.9513,85.0112,84.8914,84.9114,113368.0
2023-05-16 13:30:00,85.06,85.18,85.03,85.05,130005.0,84.9114,85.0312,84.8814,84.9014,130005.0
2023-05-16 13:40:00,85.05,85.05,84.88,85.01,194459.0,84.9014,84.9014,84.7317,84.8615,194459.0
2023-05-16 13:50:00,85.01,85.01,84.89,84.93,98007.0,84.8615,84.8615,84.7417,84.7816,98007.0
2023-05-16 14:00:00,84.93,84.95,84.68,84.7,131152.0,84.7816,84.8016,84.5321,84.552,131152.0
2023-05-16 14:10:00,84.7,84.76,84.67,84.75,113683.0,84.552,84.6119,84.5221,84.6019,113683.0
2023-05-16 14:20:00,84.75,84.8,84.65,84.69,175870.0,84.6019,84.6518,84.5021,84.542,175870.0
2023-05-16 14:30:00,84.69,84.72,84.57,84.68,176333.0,84.542,84.572,84.4222,84.5321,176333.0
2023-05-16 14:40:00,84.67,84.82,84.6,84.79,211815.0,84.5221,84.6718,84.4522,84.6419,211815.0
2023-05-16 14:50:00,84.78,84.86,84.77,84.84,156279.0,84.6319,84.7117,84.6219,84.6918,156279.0
2023-05-16 15:00:00,84.83,84.95,84.74,84.77,148415.0,84.6818,84.8016,84.592,84.6219,148415.0
2023-05-16 15:10:00,84.76,84.98,84.74,84.93,129730.0,84.6119,84.8315,84.592,84.7816,129730.0
2023-05-16 15:20:00,84.92,84.93,84.74,84.81,161542.0,84.7716,84.7816,84.592,84.6618,161542.0
2023-05-16 15:30:00,84.8,85.0,84.75,85.0,182575.0,84.6518,84.8515,84.6019,84.8515,182575.0
2023-05-16 15:40:00,84.98,85.06,84.81,85.03,324694.0,84.8315,84.9114,84.6618,84.8814,324694.0
2023-05-16 15:50:00,85.02,85.08,84.91,84.99,1469765.0,84.8715,84.9314,84.7617,84.8415,1469765.0
2023-05-17 09:30:00,85.23,85.3,84.14,84.18,640639.0,85.0811,85.151,83.993,84.0329,640639.0
2023-05-17 09:40:00,84.17,84.26,83.67,83.88,511081.0,84.0229,84.1128,83.5238,83.7335,511081.0
2023-05-17 09:50:00,83.86,84.13,83.84,84.02,203530.0,83.7135,83.983,83.6935,83.8732,203530.0
2023-05-17 10:00:00,84.04,84.77,83.99,84.71,159239.0,83.8932,84.6219,83.8433,84.562,159239.0
2023-05-17 10:10:00,84.71,84.74,84.53,84.61,77871.0,84.562,84.592,84.3823,84.4622,77871.0
2023-05-17 10:20:00,84.62,85.0,84.62,84.98,146167.0,84.4722,84.8515,84.4722,84.8315,146167.0
2023-05-17 10:30:00,84.97,85.2,84.94,85.05,229323.0,84.8215,85.0511,84.7916,84.9014,229323.0
2023-05-17 10:40:00,85.05,85.14,84.98,85.06,59107.0,84.9014,84.9913,84.8315,84.9114,59107.0
2023-05-17 10:50:00,85.06,85.21,84.97,85.12,87963.0,84.9114,85.0611,84.8215,84.9713,87963.0
2023-05-17 11:00:00,85.12,85.34,85.11,85.24,145160.0,84.9713,85.1909,84.9613,85.0911,145160.0
2023-05-17 11:10:00,85.23,85.43,85.03,85.38,415270.0,85.0811,85.2807,84.8814,85.2308,415270.0
2023-05-17 11:20:00,85.38,85.4,84.96,85.1,217023.0,85.2308,85.2508,84.8116,84.9513,217023.0
2023-05-17 11:30:00,85.09,85.09,84.61,84.62,104085.0,84.9413,84.9413,84.4622,84.4722,104085.0
2023-05-17 11:40:00,84.62,84.95,84.61,84.81,109544.0,84.4722,84.8016,84.4622,84.6618,109544.0
2023-05-17 11:50:00,84.81,84.95,84.72,84.91,62772.0,84.6618,84.8016,84.572,84.7617,62772.0
2023-05-17 12:00:00,84.91,84.95,84.84,84.9,85935.0,84.7617,84.8016,84.6918,84.7517,85935.0
2023-05-17 12:10:00,84.89,85.07,84.85,85.03,61016.0,84.7417,84.9214,84.7018,84.8814,61016.0
2023-05-17 12:20:00,85.04,85.15,84.97,85.14,114394.0,84.8914,85.0012,84.8215,84.9913,114394.0
2023-05-17 12:30:00,85.14,85.39,85.11,85.39,138604.0,84.9913,85.2408,84.9613,85.2408,138604.0
2023-05-17 12:40:00,85.38,85.51,85.33,85.39,112859.0,85.2308,85.3606,85.1809,85.2408,112859.0
2023-05-17 12:50:00,85.39,85.55,85.35,85.4,63661.0,85.2408,85.4005,85.2009,85.2508,63661.0
2023-05-17 13:00:00,85.39,85.59,85.35,85.46,117737.0,85.2408,85.4405,85.2009,85.3107,117737.0
2023-05-17 13:10:00,85.45,85.53,85.41,85.49,49671.0,85.3007,85.3806,85.2608,85.3406,49671.0
2023-05-17 13:20:00,85.51,85.71,85.51,85.59,55722.0,85.3606,85.5603,85.3606,85.4405,55722.0
2023-05-17 13:30:00,85.6,85.66,85.48,85.57,74659.0,85.4504,85.5103,85.3307,85.4205,74659.0
2023-05-17 13:40:00,85.57,85.69,85.53,85.66,98148.0,85.4205,85.5403,85.3806,85.5103,98148.0
2023-05-17 13:50:00,85.66,85.72,85.59,85.62,58572.0,85.5103,85.5702,85.4405,85.4704,58572.0
2023-05-17 14:00:00,85.62,85.65,85.45,85.49,89582.0,85.4704,85.5004,85.3007,85.3406,89582.0
2023-05-17 14:10:00,85.5,85.54,85.42,85.53,111111.0,85.3506,85.3906,85.2708,85.3806,111111.0
2023-05-17 14:20:00,85.52,85.56,85.47,85.47,145276.0,85.3706,85.4105,85.3207,85.3207,145276.0
2023-05-17 14:30:00,85.5,85.55,85.45,85.49,126030.0,85.3506,85.4005,85.3007,85.3406,126030.0
2023-05-17 14:40:00,85.5,85.54,85.39,85.49,83745.0,85.3506,85.3906,85.2408,85.3406,83745.0
2023-05-17 14:50:00,85.5,85.53,85.31,85.45,58212.0,85.3506,85.3806,85.161,85.3007,58212.0
2023-05-17 15:00:00,85.45,85.66,85.44,85.59,145561.0,85.3007,85.5103,85.2907,85.4405,145561.0
2023-05-17 15:10:00,85.59,85.65,85.51,85.52,146819.0,85.4405,85.5004,85.3606,85.3706,146819.0
2023-05-17 15:20:00,85.52,85.52,85.33,85.38,103901.0,85.3706,85.3706,85.1809,85.2308,103901.0
2023-05-17 15:30:00,85.38,85.48,85.31,85.39,140302.0,85.2308,85.3307,85.161,85.2408,140302.0
2023-05-17 15:40:00,85.39,85.68,85.38,85.58,189262.0,85.2408,85.5303,85.2308,85.4305,189262.0
2023-05-17 15:50:00,85.59,85.78,85.58,85.69,648581.0,85.4405,85.6301,85.4305,85.5403,648581.0
2023-05-18 09:30:00,85.42,85.42,84.77,85.15,315191.0,85.2708,85.2708,84.6219,85.0012,315191.0
2023-05-18 09:40:00,85.17,85.48,84.93,84.95,258347.0,85.0212,85.3307,84.7816,84.8016,258347.0
2023-05-18 09:50:00,84.95,84.95,84.39,84.69,226961.0,84.8016,84.8016,84.2426,84.542,226961.0
2023-05-18 10:00:00,84.7,85.12,84.67,85.0,171032.0,84.552,84.9713,84.5221,84.8515,171032.0
2023-05-18 10:10:00,85.0,85.15,84.85,85.07,120213.0,84.8515,85.0012,84.7018,84.9214,120213.0
2023-05-18 10:20:00,85.07,85.28,84.96,85.06,94881.0,84.9214,85.131,84.8116,84.9114,94881.0
2023-05-18 10:30:00,85.06,85.23,85.05,85.19,102963.0,84.9114,85.0811,84.9014,85.0412,102963.0
2023-05-18 10:40:00,85.19,85.41,85.18,85.38,97617.0,85.0412,85.2608,85.0312,85.2308,97617.0
2023-05-18 10:50:00,85.37,85.39,85.17,85.29,67423.0,85.2209,85.2408,85.0212,85.141,67423.0
2023-05-18 11:00:00,85.29,85.34,85.05,85.13,110295.0,85.141,85.1909,84.9014,84.9813,110295.0
2023-05-18 11:10:00,85.14,85.16,85.0,85.12,59533.0,84.9913,85.0112,84.8515,84.9713,59533.0
2023-05-18 11:20:00,85.13,85.21,85.03,85.06,92922.0,84.9813,85.0611,84.8814,84.9114,92922.0
2023-05-18 11:30:00,85.07,85.08,84.94,84.97,60337.0,84.9214,84.9314,84.7916,84.8215,60337.0
2023-05-18 11:40:00,84.98,85.18,84.93,85.1,94307.0,84.8315,85.0312,84.7816,84.9513,94307.0
2023-05-18 11:50:00,85.1,85.28,84.97,85.04,111942.0,84.9513,85.131,84.8215,84.8914,111942.0
2023-05-18 12:00:00,85.02,85.07,84.77,84.84,69724.0,84.8715,84.9214,84.6219,84.6918,69724.0
2023-05-18 12:10:00,84.83,84.83,84.53,84.68,169300.0,84.6818,84.6818,84.3823,84.5321,169300.0
2023-05-18 12:20:00,84.69,84.74,84.34,84.36,152560.0,84.542,84.592,84.1926,84.2126,152560.0
2023-05-18 12:30:00,84.36,84.56,84.31,84.42,149967.0,84.2126,84.4123,84.1627,84.2725,149967.0
2023-05-18 12:40:00,84.42,84.49,84.15,84.16,355775.0,84.2725,84.3424,84.003,84.013,355775.0
2023-05-18 12:50:00,84.16,84.17,83.89,83.93,324352.0,84.013,84.0229,83.7434,83.7834,324352.0
2023-05-18 13:00:00,83.93,84.2,83.93,84.09,217505.0,83.7834,84.0529,83.7834,83.9431,217505.0
2023-05-18 13:10:00,84.08,84.2,83.96,84.13,244569.0,83.9331,84.0529,83.8133,83.983,244569.0
2023-05-18 13:20:00,84.13,84.22,83.96,83.96,286768.0,83.983,84.0729,83.8133,83.8133,286768.0
2023-05-18 13:30:00,83.96,84.02,83.92,83.93,208413.0,83.8133,83.8732,83.7734,83.7834,208413.0
2023-05-18 13:40:00,83.94,84.05,83.61,83.63,555909.0,83.7933,83.9032,83.4639,83.4839,555909.0
2023-05-18 13:50:00,83.62,83.63,83.39,83.44,539390.0,83.4739,83.4839,83.2443,83.2942,539390.0
2023-05-18 14:00:00,83.45,83.55,83.34,83.47,348655.0,83.3042,83.404,83.1944,83.3242,348655.0
2023-05-18 14:10:00,83.47,83.5,83.29,83.33,323647.0,83.3242,83.3541,83.1445,83.1844,323647.0
2023-05-18 14:20:00,83.33,83.51,83.2,83.45,318412.0,83.1844,83.3641,83.0546,83.3042,318412.0
2023-05-18 14:30:00,83.46,83.58,83.44,83.54,287511.0,83.3142,83.434,83.2942,83.394,287511.0
2023-05-18 14:40:00,83.54,83.67,83.42,83.64,284702.0,83.394,83.5238,83.2743,83.4939,284702.0
2023-05-18 14:50:00,83.64,83.83,83.64,83.83,224826.0,83.4939,83.6835,83.4939,83.6835,224826.0
2023-05-18 15:00:00,83.83,83.87,83.67,83.81,266759.0,83.6835,83.7235,83.5238,83.6636,266759.0
2023-05-18 15:10:00,83.81,84.1,83.8,84.09,300501.0,83.6636,83.9531,83.6536,83.9431,300501.0
2023-05-18 15:20:00,84.08,84.15,83.88,83.95,287443.0,83.9331,84.003,83.7335,83.8033,287443.0
2023-05-18 15:30:00,83.95,84.56,83.95,84.46,520803.0,83.8033,84.4123,83.8033,84.3124,520803.0
2023-05-18 15:40:00,84.45,84.71,84.44,84.63,500634.0,84.3025,84.562,84.2925,84.4821,500634.0
2023-05-18 15:50:00,84.63,84.8,84.63,84.7,811367.0,84.4821,84.6518,84.4821,84.552,811367.0
2023-05-19 09:30:00,85.38,86.15,85.38,85.92,463860.0,85.2308,85.9995,85.2308,85.7699,463860.0
2023-05-19 09:40:00,85.94,86.17,85.86,86.08,256228.0,85.7899,86.0195,85.71,85.9296,256228.0
2023-05-19 09:50:00,86.1,86.11,85.67,85.94,329732.0,85.9496,85.9596,85.5203,85.7899,329732.0
2023-05-19 10:00:00,85.93,86.09,85.73,85.86,200466.0,85.7799,85.9396,85.5802,85.71,200466.0
2023-05-19 10:10:00,85.83,85.83,85.43,85.53,134282.0,85.68,85.68,85.2807,85.3806,134282.0
2023-05-19 10:20:00,85.53,85.53,85.2,85.25,160780.0,85.3806,85.3806,85.0511,85.1011,160780.0
2023-05-19 10:30:00,85.22,85.4,85.22,85.39,185740.0,85.0711,85.2508,85.0711,85.2408,185740.0
2023-05-19 10:40:00,85.4,85.48,85.23,85.41,146509.0,85.2508,85.3307,85.0811,85.2608,146509.0
2023-05-19 10:50:00,85.42,85.72,85.42,85.62,91781.0,85.2708,85.5702,85.2708,85.4704,91781.0
2023-05-19 11:00:00,85.61,85.76,85.53,85.65,104724.0,85.4604,85.6102,85.3806,85.5004,104724.0
2023-05-19 11:10:00,85.68,85.79,85.5,85.58,184372.0,85.5303,85.6401,85.3506,85.4305,184372.0
2023-05-19 11:20:00,85.61,85.7,85.37,85.37,102101.0,85.4604,85.5503,85.2209,85.2209,102101.0
2023-05-19 11:30:00,85.36,85.36,84.96,85.02,171865.0,85.2109,85.2109,84.8116,84.8715,171865.0
2023-05-19 11:40:00,85.02,85.58,85.0,85.51,137512.0,84.8715,85.4305,84.8515,85.3606,137512.0
2023-05-19 11:50:00,85.51,85.55,85.34,85.49,129462.0,85.3606,85.4005,85.1909,85.3406,129462.0
2023-05-19 12:00:00,85.46,85.51,85.22,85.26,91407.0,85.3107,85.3606,85.0711,85.111,91407.0
2023-05-19 12:10:00,85.27,85.41,85.17,85.36,67393.0,85.121,85.2608,85.0212,85.2109,67393.0
2023-05-19 12:20:00,85.36,85.47,85.27,85.31,43054.0,85.2109,85.3207,85.121,85.161,43054.0
2023-05-19 12:30:00,85.31,85.44,85.15,85.43,79936.0,85.161,85.2907,85.0012,85.2807,79936.0
2023-05-19 12:40:00,85.44,85.47,85.29,85.35,53358.0,85.2907,85.3207,85.141,85.2009,53358.0
2023-05-19 12:50:00,85.36,85.46,85.36,85.42,58428.0,85.2109,85.3107,85.2109,85.2708,58428.0
2023-05-19 13:00:00,85.43,85.68,85.4,85.47,127179.0,85.2807,85.5303,85.2508,85.3207,127179.0
2023-05-19 13:10:00,85.45,85.5,85.37,85.47,46887.0,85.3007,85.3506,85.2209,85.3207,46887.0
2023-05-19 13:20:00,85.47,85.57,85.42,85.55,33645.0,85.3207,85.4205,85.2708,85.4005,33645.0
2023-05-19 13:30:00,85.56,85.57,85.46,85.54,44693.0,85.4105,85.4205,85.3107,85.3906,44693.0
2023-05-19 13:40:00,85.52,85.55,85.37,85.55,74580.0,85.3706,85.4005,85.2209,85.4005,74580.0
2023-05-19 13:50:00,85.54,85.64,85.51,85.58,91205.0,85.3906,85.4904,85.3606,85.4305,91205.0
2023-05-19 14:00:00,85.58,85.68,85.52,85.61,80828.0,85.4305,85.5303,85.3706,85.4604,80828.0
2023-05-19 14:10:00,85.61,85.61,85.37,85.59,170137.0,85.4604,85.4604,85.2209,85.4405,170137.0
2023-05-19 14:20:00,85.59,85.72,85.59,85.69,113292.0,85.4405,85.5702,85.4405,85.5403,113292.0
2023-05-19 14:30:00,85.69,85.75,85.62,85.67,104789.0,85.5403,85.6002,85.4704,85.5203,104789.0
2023-05-19 14:40:00,85.67,85.67,85.56,85.63,118115.0,85.5203,85.5203,85.4105,85.4804,118115.0
2023-05-19 14:50:00,85.64,85.79,85.62,85.78,115218.0,85.4904,85.6401,85.4704,85.6301,115218.0
2023-05-19 15:00:00,85.78,85.88,85.74,85.87,164289.0,85.6301,85.73,85.5902,85.72,164289.0
2023-05-19 15:10:00,85.87,85.91,85.76,85.79,219323.0,85.72,85.7599,85.6102,85.6401,219323.0
2023-05-19 15:20:00,85.78,85.78,85.39,85.54,210856.0,85.6301,85.6301,85.2408,85.3906,210856.0
2023-05-19 15:30:00,85.55,85.69,85.54,85.59,114318.0,85.4005,85.5403,85.3906,85.4405,114318.0
2023-05-19 15:40:00,85.59,85.68,85.34,85.53,356080.0,85.4405,85.5303,85.1909,85.3806,356080.0
2023-05-19 15:50:00,85.52,85.59,85.39,85.49,669725.0,85.3706,85.4405,85.2408,85.3406,669725.0
2023-05-22 09:30:00,85.89,87.07,85.85,86.92,402765.0,85.7399,86.9179,85.7,86.7681,402765.0
2023-05-22 09:40:00,86.92,87.13,86.79,87.03,290619.0,86.7681,86.9778,86.6384,86.8779,290619.0
2023-05-22 09:50:00,87.03,87.1,86.8,86.86,132134.0,86.8779,86.9478,86.6484,86.7082,132134.0
2023-05-22 10:00:00,86.84,86.94,86.53,86.63,154550.0,86.6883,86.7881,86.3788,86.4786,154550.0
2023-05-22 10:10:00,86.63,87.01,86.63,86.95,116604.0,86.4786,86.858,86.4786,86.7981,116604.0
2023-05-22 10:20:00,86.94,87.02,86.83,86.95,88482.0,86.7881,86.868,86.6783,86.7981,88482.0
2023-05-22 10:30:00,86.97,87.09,86.91,87.09,81603.0,86.8181,86.9378,86.7582,86.9378,81603.0
2023-05-22 10:40:00,87.08,87.17,86.94,86.98,78515.0,86.9279,87.0177,86.7881,86.828,78515.0
2023-05-22 10:50:00,86.98,87.17,86.81,87.14,131126.0,86.828,87.0177,86.6583,86.9878,131126.0
2023-05-22 11:00:00,87.16,87.23,87.08,87.13,85847.0,87.0077,87.0776,86.9279,86.9778,85847.0
2023-05-22 11:10:00,87.15,87.39,87.12,87.31,100097.0,86.9977,87.2373,86.9678,87.1575,100097.0
2023-05-22 11:20:00,87.31,87.6,87.29,87.53,71028.0,87.1575,87.447,87.1375,87.3771,71028.0
2023-05-22 11:30:00,87.53,87.62,87.32,87.33,102494.0,87.3771,87.4669,87.1674,87.1774,102494.0
2023-05-22 11:40:00,87.35,87.48,87.26,87.45,84364.0,87.1974,87.3272,87.1075,87.2972,84364.0
2023-05-22 11:50:00,87.45,87.85,87.44,87.83,84098.0,87.2972,87.6965,87.2872,87.6766,84098.0
2023-05-22 12:00:00,87.83,87.9,87.62,87.72,90008.0,87.6766,87.7464,87.4669,87.5667,90008.0
2023-05-22 12:10:00,87.73,87.83,87.68,87.74,81058.0,87.5767,87.6766,87.5268,87.5867,81058.0
2023-05-22 12:20:00,87.74,87.75,87.44,87.45,76726.0,87.5867,87.5967,87.2872,87.2972,76726.0
2023-05-22 12:30:00,87.45,87.61,87.39,87.48,90293.0,87.2972,87.4569,87.2373,87.3272,90293.0
2023-05-22 12:40:00,87.47,87.53,87.4,87.42,91101.0,87.3172,87.3771,87.2473,87.2673,91101.0
2023-05-22 12:50:00,87.43,87.56,87.42,87.54,80606.0,87.2773,87.407,87.2673,87.3871,80606.0
2023-05-22 13:00:00,87.55,87.65,87.47,87.59,150281.0,87.397,87.4969,87.3172,87.437,150281.0
2023-05-22 13:10:00,87.6,87.7,87.36,87.47,122179.0,87.447,87.5468,87.2074,87.3172,122179.0
2023-05-22 13:20:00,87.46,87.5,87.39,87.49,41513.0,87.3072,87.3471,87.2373,87.3371,41513.0
2023-05-22 13:30:00,87.5,87.56,87.36,87.37,65985.0,87.3471,87.407,87.2074,87.2174,65985.0
2023-05-22 13:40:00,87.38,87.43,87.3,87.32,35982.0,87.2273,87.2773,87.1475,87.1674,35982.0
2023-05-22 13:50:00,87.33,87.38,87.1,87.16,62397.0,87.1774,87.2273,86.9478,87.0077,62397.0
2023-05-22 14:00:00,87.15,87.25,87.08,87.18,69054.0,86.9977,87.0976,86.9279,87.0277,69054.0
2023-05-22 14:10:00,87.19,87.39,87.19,87.38,58806.0,87.0377,87.2373,87.0377,87.2273,58806.0
2023-05-22 14:20:00,87.38,87.43,87.33,87.38,68609.0,87.2273,87.2773,87.1774,87.2273,68609.0
2023-05-22 14:30:00,87.38,87.39,87.27,87.38,67259.0,87.2273,87.2373,87.1175,87.2273,67259.0
2023-05-22 14:40:00,87.39,87.53,87.38,87.53,48153.0,87.2373,87.3771,87.2273,87.3771,48153.0
2023-05-22 14:50:00,87.54,87.63,87.47,87.6,58219.0,87.3871,87.4769,87.3172,87.447,58219.0
2023-05-22 15:00:00,87.6,87.63,87.44,87.45,111204.0,87.447,87.4769,87.2872,87.2972,111204.0
2023-05-22 15:10:00,87.45,87.45,87.15,87.17,86695.0,87.2972,87.2972,86.9977,87.0177,86695.0
2023-05-22 15:20:00,87.16,87.36,87.13,87.34,148962.0,87.0077,87.2074,86.9778,87.1874,148962.0
2023-05-22 15:30:00,87.35,87.4,87.24,87.4,116319.0,87.1974,87.2473,87.0876,87.2473,116319.0
2023-05-22 15:40:00,87.4,87.58,87.36,87.38,213557.0,87.2473,87.427,87.2074,87.2273,213557.0
2023-05-22 15:50:00,87.38,87.6,87.3,87.51,765166.0,87.2273,87.447,87.1475,87.3571,765166.0
2023-05-23 09:30:00,87.56,88.39,87.49,88.05,249982.0,87.407,88.2356,87.3371,87.8962,249982.0
2023-05-23 09:40:00,88.05,88.65,88.01,88.56,201279.0,87.8962,88.4951,87.8562,88.4053,201279.0
2023-05-23 09:50:00,88.55,89.0,88.51,88.95,516992.0,88.3953,88.8445,88.3554,88.7946,516992.0
2023-05-23 10:00:00,88.96,89.29,88.9,89.28,499682.0,88.8046,89.134,88.7447,89.124,499682.0
2023-05-23 10:10:00,89.29,89.51,89.09,89.18,315623.0,89.134,89.3536,88.9344,89.0242,315623.0
2023-05-23 10:20:00,89.19,89.6,89.15,89.42,416786.0,89.0342,89.4435,88.9942,89.2638,416786.0
2023-05-23 10:30:00,89.44,89.8,89.39,89.73,257983.0,89.2837,89.6431,89.2338,89.5732,257983.0
2023-05-23 10:40:00,89.75,89.83,89.43,89.44,422904.0,89.5932,89.6731,89.2738,89.2837,422904.0
2023-05-23 10:50:00,89.43,89.43,89.07,89.16,212752.0,89.2738,89.2738,88.9144,89.0042,212752.0
2023-05-23 11:00:00,89.16,89.48,89.15,89.45,295180.0,89.0042,89.3237,88.9942,89.2937,295180.0
2023-05-23 11:10:00,89.45,89.6,89.41,89.48,362161.0,89.2937,89.4435,89.2538,89.3237,362161.0
2023-05-23 11:20:00,89.47,89.62,89.37,89.6,182890.0,89.3137,89.4634,89.2139,89.4435,182890.0
2023-05-23 11:30:00,89.62,89.63,89.32,89.44,84604.0,89.4634,89.4734,89.1639,89.2837,84604.0
2023-05-23 11:40:00,89.46,89.54,89.38,89.49,107085.0,89.3037,89.3836,89.2238,89.3337,107085.0
2023-05-23 11:50:00,89.48,89.5,89.39,89.39,63218.0,89.3237,89.3436,89.2338,89.2338,63218.0
2023-05-23 12:00:00,89.39,89.39,89.12,89.22,181217.0,89.2338,89.2338,88.9643,89.0641,181217.0
2023-05-23 12:10:00,89.22,89.22,88.91,88.94,98565.0,89.0641,89.0641,88.7547,88.7846,98565.0
2023-05-23 12:20:00,88.95,89.02,88.65,88.7,86051.0,88.7946,88.8645,88.4951,88.545,86051.0
2023-05-23 12:30:00,88.7,88.78,88.3,88.39,255519.0,88.545,88.6249,88.1457,88.2356,255519.0
2023-05-23 12:40:00,88.39,88.4,88.13,88.13,164663.0,88.2356,88.2456,87.976,87.976,164663.0
2023-05-23 12:50:00,88.14,88.22,87.96,88.02,336565.0,87.986,88.0659,87.8063,87.8662,336565.0
2023-05-23 13:00:00,88.03,88.17,87.89,88.17,127160.0,87.8762,88.016,87.7364,88.016,127160.0
2023-05-23 13:10:00,88.17,88.36,88.15,88.21,192500.0,88.016,88.2056,87.996,88.0559,192500.0
2023-05-23 13:20:00,88.21,88.22,87.92,87.96,165905.0,88.0559,88.0659,87.7664,87.8063,165905.0
2023-05-23 13:30:00,87.96,87.96,87.72,87.94,144398.0,87.8063,87.8063,87.5667,87.7864,144398.0
2023-05-23 13:40:00,87.94,88.15,87.93,87.98,156110.0,87.7864,87.996,87.7764,87.8263,156110.0
2023-05-23 13:50:00,87.98,88.02,87.93,87.97,80192.0,87.8263,87.8662,87.7764,87.8163,80192.0
2023-05-23 14:00:00,87.97,88.07,87.88,87.99,83983.0,87.8163,87.9161,87.7265,87.8363,83983.0
2023-05-23 14:10:00,87.98,87.99,87.63,87.69,73557.0,87.8263,87.8363,87.4769,87.5368,73557.0
2023-05-23 14:20:00,87.68,87.69,87.42,87.42,169193.0,87.5268,87.5368,87.2673,87.2673,169193.0
2023-05-23 14:30:00,87.43,87.67,87.4,87.42,103022.0,87.2773,87.5168,87.2473,87.2673,103022.0
2023-05-23 14:40:00,87.43,87.65,87.41,87.55,175721.0,87.2773,87.4969,87.2573,87.397,175721.0
2023-05-23 14:50:00,87.55,87.64,87.51,87.6,151447.0,87.397,87.4869,87.3571,87.447,151447.0
2023-05-23 15:00:00,87.6,87.71,87.49,87.54,116839.0,87.447,87.5568,87.3371,87.3871,116839.0
2023-05-23 15:10:00,87.54,87.62,87.38,87.38,85851.0,87.3871,87.4669,87.2273,87.2273,85851.0
2023-05-23 15:20:00,87.38,87.6,87.36,87.59,143061.0,87.2273,87.447,87.2074,87.437,143061.0
2023-05-23 15:30:00,87.6,87.79,87.59,87.59,126888.0,87.447,87.6366,87.437,87.437,126888.0
2023-05-23 15:40:00,87.6,87.72,87.53,87.68,217026.0,87.447,87.5667,87.3771,87.5268,217026.0
2023-05-23 15:50:00,87.7,87.83,87.45,87.46,310299.0,87.5468,87.6766,87.2972,87.3072,310299.0
2023-05-24 09:30:00,86.67,86.91,85.85,86.1,417329.0,86.5186,86.7582,85.7,85.9496,417329.0
2023-05-24 09:40:00,86.12,86.25,85.53,85.77,315620.0,85.9695,86.0993,85.3806,85.6202,315620.0
2023-05-24 09:50:00,85.77,85.89,85.5,85.68,276723.0,85.6202,85.7399,85.3506,85.5303,276723.0
2023-05-24 10:00:00,85.65,85.91,85.65,85.66,160494.0,85.5004,85.7599,85.5004,85.5103,160494.0
2023-05-24 10:10:00,85.7,86.02,85.7,85.98,81707.0,85.5503,85.8697,85.5503,85.8298,81707.0
2023-05-24 10:20:00,85.99,86.06,85.71,85.73,70622.0,85.8398,85.9096,85.5603,85.5802,70622.0
2023-05-24 10:30:00,85.73,85.85,85.68,85.81,91363.0,85.5802,85.7,85.5303,85.6601,91363.0
2023-05-24 10:40:00,85.82,86.03,85.69,85.7,172804.0,85.6701,85.8797,85.5403,85.5503,172804.0
2023-05-24 10:50:00,85.69,85.72,85.43,85.44,102381.0,85.5403,85.5702,85.2807,85.2907,102381.0
2023-05-24 11:00:00,85.45,85.75,85.43,85.74,183632.0,85.3007,85.6002,85.2807,85.5902,183632.0
2023-05-24 11:10:00,85.73,85.88,85.64,85.72,225980.0,85.5802,85.73,85.4904,85.5702,225980.0
2023-05-24 11:20:00,85.72,86.25,85.72,86.05,165182.0,85.5702,86.0993,85.5702,85.8997,165182.0
2023-05-24 11:30:00,86.06,86.11,85.82,85.92,95439.0,85.9096,85.9596,85.6701,85.7699,95439.0
2023-05-24 11:40:00,85.92,85.96,85.64,85.8,78206.0,85.7699,85.8098,85.4904,85.6501,78206.0
2023-05-24 11:50:00,85.81,85.86,85.73,85.76,72739.0,85.6601,85.71,85.5802,85.6102,72739.0
2023-05-24 12:00:00,85.74,85.82,85.71,85.75,105981.0,85.5902,85.6701,85.5603,85.6002,105981.0
2023-05-24 12:10:00,85.76,85.78,85.43,85.46,90046.0,85.6102,85.6301,85.2807,85.3107,90046.0
2023-05-24 12:20:00,85.46,85.51,85.38,85.45,110764.0,85.3107,85.3606,85.2308,85.3007,110764.0
2023-05-24 12:30:00,85.45,85.71,85.42,85.71,139724.0,85.3007,85.5603,85.2708,85.5603,139724.0
2023-05-24 12:40:00,85.72,85.8,85.66,85.74,140379.0,85.5702,85.6501,85.5103,85.5902,140379.0
2023-05-24 12:50:00,85.73,85.76,85.63,85.67,98502.0,85.5802,85.6102,85.4804,85.5203,98502.0
2023-05-24 13:00:00,85.68,85.7,85.47,85.56,96977.0,85.5303,85.5503,85.3207,85.4105,96977.0
2023-05-24 13:10:00,85.56,85.56,85.37,85.5,89251.0,85.4105,85.4105,85.2209,85.3506,89251.0
2023-05-24 13:20:00,85.51,85.59,85.45,85.47,67187.0,85.3606,85.4405,85.3007,85.3207,67187.0
2023-05-24 13:30:00,85.46,85.77,85.44,85.7,160048.0,85.3107,85.6202,85.2907,85.5503,160048.0
2023-05-24 13:40:00,85.7,85.77,85.63,85.65,79884.0,85.5503,85.6202,85.4804,85.5004,79884.0
2023-05-24 13:50:00,85.65,85.66,85.56,85.63,46739.0,85.5004,85.5103,85.4105,85.4804,46739.0
2023-05-24 14:00:00,85.64,85.71,85.6,85.61,48980.0,85.4904,85.5603,85.4504,85.4604,48980.0
2023-05-24 14:10:00,85.59,85.64,85.39,85.45,53547.0,85.4405,85.4904,85.2408,85.3007,53547.0
2023-05-24 14:20:00,85.44,85.5,85.21,85.3,108100.0,85.2907,85.3506,85.0611,85.151,108100.0
2023-05-24 14:30:00,85.29,85.32,85.19,85.3,61168.0,85.141,85.1709,85.0412,85.151,61168.0
2023-05-24 14:40:00,85.3,85.33,85.23,85.27,92216.0,85.151,85.1809,85.0811,85.121,92216.0
2023-05-24 14:50:00,85.27,85.33,85.16,85.22,94357.0,85.121,85.1809,85.0112,85.0711,94357.0
2023-05-24 15:00:00,85.23,85.29,85.05,85.18,244096.0,85.0811,85.141,84.9014,85.0312,244096.0
2023-05-24 15:10:00,85.18,85.29,85.06,85.26,107672.0,85.0312,85.141,84.9114,85.111,107672.0
2023-05-24 15:20:00,85.27,85.5,85.2,85.5,199875.0,85.121,85.3506,85.0511,85.3506,199875.0
2023-05-24 15:30:00,85.48,85.74,85.48,85.66,171402.0,85.3307,85.5902,85.3307,85.5103,171402.0
2023-05-24 15:40:00,85.66,86.02,85.63,85.98,339607.0,85.5103,85.8697,85.4804,85.8298,339607.0
2023-05-24 15:50:00,85.97,85.97,85.67,85.78,650106.0,85.8198,85.8198,85.5203,85.6301,650106.0
2023-05-25 09:30:00,85.65,85.67,84.11,84.19,451096.0,85.5004,85.5203,83.9631,84.0429,451096.0
2023-05-25 09:40:00,84.18,84.84,84.14,84.47,328676.0,84.0329,84.6918,83.993,84.3224,328676.0
2023-05-25 09:50:00,84.49,84.49,84.26,84.41,177169.0,84.3424,84.3424,84.1128,84.2625,177169.0
2023-05-25 10:00:00,84.42,84.51,84.13,84.13,239217.0,84.2725,84.3624,83.983,83.983,239217.0
2023-05-25 10:10:00,84.13,84.23,83.89,83.91,195133.0,83.983,84.0828,83.7434,83.7634,195133.0
2023-05-25 10:20:00,83.92,83.94,83.69,83.82,138176.0,83.7734,83.7933,83.5438,83.6736,138176.0
2023-05-25 10:30:00,83.81,83.85,83.64,83.83,176658.0,83.6636,83.7035,83.4939,83.6835,176658.0
2023-05-25 10:40:00,83.83,84.08,83.8,83.84,243692.0,83.6835,83.9331,83.6536,83.6935,243692.0
2023-05-25 10:50:00,83.84,83.98,83.81,83.9,147013.0,83.6935,83.8333,83.6636,83.7534,147013.0
2023-05-25 11:00:00,83.9,83.98,83.67,83.77,202011.0,83.7534,83.8333,83.5238,83.6236,202011.0
2023-05-25 11:10:00,83.77,83.86,83.55,83.56,169105.0,83.6236,83.7135,83.404,83.414,169105.0
2023-05-25 11:20:00,83.56,83.56,83.29,83.29,178732.0,83.414,83.414,83.1445,83.1445,178732.0
2023-05-25 11:30:00,83.29,83.32,82.98,83.0,360620.0,83.1445,83.1744,82.835,82.855,360620.0
2023-05-25 11:40:00,83.01,83.18,82.9,83.13,243654.0,82.865,83.0347,82.7552,82.9848,243654.0
2023-05-25 11:50:00,83.12,83.39,83.11,83.31,223226.0,82.9748,83.2443,82.9648,83.1644,223226.0
2023-05-25 12:00:00,83.31,83.53,83.3,83.49,255782.0,83.1644,83.3841,83.1545,83.3441,255782.0
2023-05-25 12:10:00,83.48,83.5,83.21,83.31,220230.0,83.3342,83.3541,83.0646,83.1644,220230.0
2023-05-25 12:20:00,83.31,83.36,83.16,83.25,179519.0,83.1644,83.2144,83.0147,83.1046,179519.0
2023-05-25 12:30:00,83.25,83.3,83.03,83.2,143549.0,83.1046,83.1545,82.8849,83.0546,143549.0
2023-05-25 12:40:00,83.21,83.32,82.79,82.84,174944.0,83.0646,83.1744,82.6454,82.6953,174944.0
2023-05-25 12:50:00,82.84,82.91,82.62,82.69,195074.0,82.6953,82.7651,82.4757,82.5455,195074.0
2023-05-25 13:00:00,82.69,82.93,82.61,82.9,184813.0,82.5455,82.7851,82.4657,82.7552,184813.0
2023-05-25 13:10:00,82.9,83.27,82.85,83.26,167224.0,82.7552,83.1245,82.7053,83.1145,167224.0
2023-05-25 13:20:00,83.27,83.47,83.15,83.4,118342.0,83.1245,83.3242,83.0047,83.2543,118342.0
2023-05-25 13:30:00,83.4,83.7,83.4,83.65,157064.0,83.2543,83.5538,83.2543,83.5039,157064.0
2023-05-25 13:40:00,83.65,83.81,83.56,83.59,91552.0,83.5039,83.6636,83.414,83.444,91552.0
2023-05-25 13:50:00,83.59,83.61,83.39,83.58,130558.0,83.444,83.4639,83.2443,83.434,130558.0
2023-05-25 14:00:00,83.58,83.85,83.58,83.65,268065.0,83.434,83.7035,83.434,83.5039,268065.0
2023-05-25 14:10:00,83.66,83.81,83.65,83.76,145457.0,83.5138,83.6636,83.5039,83.6137,145457.0
2023-05-25 14:20:00,83.76,83.76,83.48,83.53,112409.0,83.6137,83.6137,83.3342,83.3841,112409.0
2023-05-25 14:30:00,83.53,83.55,83.37,83.51,178950.0,83.3841,83.404,83.2243,83.3641,178950.0
2023-05-25 14:40:00,83.5,83.52,83.34,83.38,84353.0,83.3541,83.3741,83.1944,83.2343,84353.0
2023-05-25 14:50:00,83.37,83.52,83.36,83.46,82005.0,83.2243,83.3741,83.2144,83.3142,82005.0
2023-05-25 15:00:00,83.45,83.54,83.33,83.48,61513.0,83.3042,83.394,83.1844,83.3342,61513.0
2023-05-25 15:10:00,83.48,83.59,83.45,83.53,64319.0,83.3342,83.444,83.3042,83.3841,64319.0
2023-05-25 15:20:00,83.53,83.83,83.41,83.75,115706.0,83.3841,83.6835,83.2643,83.6037,115706.0
2023-05-25 15:30:00,83.76,83.83,83.55,83.7,178222.0,83.6137,83.6835,83.404,83.5538,178222.0
2023-05-25 15:40:00,83.7,83.8,83.62,83.67,218297.0,83.5538,83.6536,83.4739,83.5238,218297.0
2023-05-25 15:50:00,83.66,83.82,83.49,83.5,867455.0,83.5138,83.6736,83.3441,83.3541,867455.0
2023-05-26 09:30:00,83.68,83.79,83.07,83.72,215843.0,83.5338,83.6436,82.9249,83.5737,215843.0
2023-05-26 09:40:00,83.76,84.43,83.63,83.69,224093.0,83.6137,84.2825,83.4839,83.5438,224093.0
2023-05-26 09:50:00,83.67,83.81,83.44,83.77,136872.0,83.5238,83.6636,83.2942,83.6236,136872.0
2023-05-26 10:00:00,83.69,84.25,83.62,84.2,221038.0,83.5438,84.1028,83.4739,84.0529,221038.0
2023-05-26 10:10:00,84.2,84.24,83.87,84.03,178226.0,84.0529,84.0928,83.7235,83.8832,178226.0
2023-05-26 10:20:00,84.03,84.17,83.89,83.99,146591.0,83.8832,84.0229,83.7434,83.8433,146591.0
2023-05-26 10:30:00,84.0,84.07,83.74,83.93,115822.0,83.8532,83.9231,83.5937,83.7834,115822.0
2023-05-26 10:40:00,83.95,84.01,83.63,83.71,81839.0,83.8033,83.8632,83.4839,83.5638,81839.0
2023-05-26 10:50:00,83.71,83.87,83.63,83.83,65901.0,83.5638,83.7235,83.4839,83.6835,65901.0
2023-05-26 11:00:00,83.84,83.91,83.74,83.75,80205.0,83.6935,83.7634,83.5937,83.6037,80205.0
2023-05-26 11:10:00,83.74,83.74,83.37,83.47,90233.0,83.5937,83.5937,83.2243,83.3242,90233.0
2023-05-26 11:20:00,83.48,83.98,83.48,83.83,106211.0,83.3342,83.8333,83.3342,83.6835,106211.0
2023-05-26 11:30:00,83.82,83.9,83.57,83.65,48182.0,83.6736,83.7534,83.424,83.5039,48182.0
2023-05-26 11:40:00,83.65,83.7,83.55,83.62,58667.0,83.5039,83.5538,83.404,83.4739,58667.0
2023-05-26 11:50:00,83.61,83.61,83.3,83.39,60297.0,83.4639,83.4639,83.1545,83.2443,60297.0
2023-05-26 12:00:00,83.4,84.0,83.35,83.98,166988.0,83.2543,83.8532,83.2044,83.8333,166988.0
2023-05-26 12:10:00,83.99,84.03,83.76,83.83,44593.0,83.8433,83.8832,83.6137,83.6835,44593.0
2023-05-26 12:20:00,83.83,83.97,83.77,83.97,62656.0,83.6835,83.8233,83.6236,83.8233,62656.0
2023-05-26 12:30:00,83.95,84.1,83.95,83.96,65925.0,83.8033,83.9531,83.8033,83.8133,65925.0
2023-05-26 12:40:00,83.95,84.06,83.91,83.95,70128.0,83.8033,83.9131,83.7634,83.8033,70128.0
2023-05-26 12:50:00,83.96,83.97,83.81,83.82,56622.0,83.8133,83.8233,83.6636,83.6736,56622.0
2023-05-26 13:00:00,83.83,84.01,83.77,83.9,35090.0,83.6835,83.8632,83.6236,83.7534,35090.0
2023-05-26 13:10:00,83.91,84.0,83.78,83.84,43056.0,83.7634,83.8532,83.6336,83.6935,43056.0
2023-05-26 13:20:00,83.86,83.91,83.79,83.84,44149.0,83.7135,83.7634,83.6436,83.6935,44149.0
2023-05-26 13:30:00,83.84,83.98,83.79,83.85,29909.0,83.6935,83.8333,83.6436,83.7035,29909.0
2023-05-26 13:40:00,83.84,83.85,83.56,83.7,108434.0,83.6935,83.7035,83.414,83.5538,108434.0
2023-05-26 13:50:00,83.71,83.8,83.62,83.77,31858.0,83.5638,83.6536,83.4739,83.6236,31858.0
2023-05-26 14:00:00,83.79,83.86,83.58,83.61,70464.0,83.6436,83.7135,83.434,83.4639,70464.0
2023-05-26 14:10:00,83.6,83.86,83.58,83.81,37724.0,83.4539,83.7135,83.434,83.6636,37724.0
2023-05-26 14:20:00,83.8,83.99,83.79,83.97,28216.0,83.6536,83.8433,83.6436,83.8233,28216.0
2023-05-26 14:30:00,83.97,84.11,83.93,84.06,64032.0,83.8233,83.9631,83.7834,83.9131,64032.0
2023-05-26 14:40:00,84.07,84.25,84.03,84.2,49337.0,83.9231,84.1028,83.8832,84.0529,49337.0
2023-05-26 14:50:00,84.19,84.27,84.15,84.26,65987.0,84.0429,84.1228,84.003,84.1128,65987.0
2023-05-26 15:00:00,84.27,84.47,84.27,84.37,120676.0,84.1228,84.3224,84.1228,84.2226,120676.0
2023-05-26 15:10:00,84.38,84.41,84.21,84.31,93460.0,84.2326,84.2625,84.0629,84.1627,93460.0
2023-05-26 15:20:00,84.32,84.35,84.12,84.14,108460.0,84.1727,84.2026,83.973,83.993,108460.0
2023-05-26 15:30:00,84.14,84.19,83.99,84.06,99073.0,83.993,84.0429,83.8433,83.9131,99073.0
2023-05-26 15:40:00,84.06,84.21,84.01,84.2,78347.0,83.9131,84.0629,83.8632,84.0529,78347.0
2023-05-26 15:50:00,84.19,84.33,84.14,84.27,288003.0,84.0429,84.1827,83.993,84.1228,288003.0
2023-05-30 09:30:00,84.48,85.59,84.45,84.76,386337.0,84.3324,85.4405,84.3025,84.6119,386337.0
2023-05-30 09:40:00,84.78,85.42,84.68,85.0,170730.0,84.6319,85.2708,84.5321,84.8515,170730.0
2023-05-30 09:50:00,85.02,85.17,84.51,84.56,103609.0,84.8715,85.0212,84.3624,84.4123,103609.0
2023-05-30 10:00:00,84.54,84.6,83.64,83.75,212016.0,84.3923,84.4522,83.4939,83.6037,212016.0
2023-05-30 10:10:00,83.77,84.11,83.77,84.11,199237.0,83.6236,83.9631,83.6236,83.9631,199237.0
2023-05-30 10:20:00,84.13,84.25,83.38,83.41,176069.0,83.983,84.1028,83.2343,83.2643,176069.0
2023-05-30 10:30:00,83.4,83.56,83.21,83.44,151525.0,83.2543,83.414,83.0646,83.2942,151525.0
2023-05-30 10:40:00,83.43,83.49,83.16,83.37,170148.0,83.2842,83.3441,83.0147,83.2243,170148.0
2023-05-30 10:50:00,83.37,83.42,82.92,82.95,177955.0,83.2243,83.2743,82.7751,82.8051,177955.0
2023-05-30 11:00:00,82.97,83.17,82.93,83.03,136567.0,82.825,83.0247,82.7851,82.8849,136567.0
2023-05-30 11:10:00,83.03,83.06,82.81,82.83,80348.0,82.8849,82.9149,82.6653,82.6853,80348.0
2023-05-30 11:20:00,82.84,83.02,82.69,83.0,174435.0,82.6953,82.875,82.5455,82.855,174435.0
2023-05-30 11:30:00,83.01,83.04,82.78,82.95,87591.0,82.865,82.8949,82.6354,82.8051,87591.0
2023-05-30 11:40:00,82.95,83.01,82.86,82.95,112339.0,82.8051,82.865,82.7152,82.8051,112339.0
2023-05-30 11:50:00,82.98,83.17,82.94,83.11,43253.0,82.835,83.0247,82.7951,82.9648,43253.0
2023-05-30 12:00:00,83.1,83.15,82.95,83.07,97017.0,82.9548,83.0047,82.8051,82.9249,97017.0
2023-05-30 12:10:00,83.08,83.12,82.97,83.12,60771.0,82.9349,82.9748,82.825,82.9748,60771.0
2023-05-30 12:20:00,83.11,83.16,82.97,83.06,51023.0,82.9648,83.0147,82.825,82.9149,51023.0
2023-05-30 12:30:00,83.06,83.07,82.89,82.92,52581.0,82.9149,82.9249,82.7452,82.7751,52581.0
2023-05-30 12:40:00,82.9,82.98,82.82,82.94,38402.0,82.7552,82.835,82.6753,82.7951,38402.0
2023-05-30 12:50:00,82.95,83.13,82.92,83.1,70101.0,82.8051,82.9848,82.7751,82.9548,70101.0
2023-05-30 13:00:00,83.1,83.1,82.94,82.97,69289.0,82.9548,82.9548,82.7951,82.825,69289.0
2023-05-30 13:10:00,82.98,83.05,82.88,82.92,38297.0,82.835,82.9049,82.7352,82.7751,38297.0
2023-05-30 13:20:00,82.91,82.97,82.72,82.79,46528.0,82.7651,82.825,82.5755,82.6454,46528.0
2023-05-30 13:30:00,82.78,82.83,82.65,82.78,67029.0,82.6354,82.6853,82.5056,82.6354,67029.0
2023-05-30 13:40:00,82.79,82.99,82.74,82.97,44155.0,82.6454,82.845,82.5954,82.825,44155.0
2023-05-30 13:50:00,82.98,83.08,82.84,83.02,56493.0,82.835,82.9349,82.6953,82.875,56493.0
2023-05-30 14:00:00,83.01,83.1,83.0,83.06,103496.0,82.865,82.9548,82.855,82.9149,103496.0
2023-05-30 14:10:00,83.05,83.16,83.03,83.14,48004.0,82.9049,83.0147,82.8849,82.9947,48004.0
2023-05-30 14:20:00,83.15,83.29,83.15,83.23,94100.0,83.0047,83.1445,83.0047,83.0846,94100.0
2023-05-30 14:30:00,83.22,83.23,83.11,83.2,58924.0,83.0746,83.0846,82.9648,83.0546,58924.0
2023-05-30 14:40:00,83.2,83.26,83.02,83.06,74414.0,83.0546,83.1145,82.875,82.9149,74414.0
2023-05-30 14:50:00,83.05,83.14,82.95,82.95,94601.0,82.9049,82.9947,82.8051,82.8051,94601.0
2023-05-30 15:00:00,82.95,83.02,82.81,82.88,91497.0,82.8051,82.875,82.6653,82.7352,91497.0
2023-05-30 15:10:00,82.87,83.02,82.84,83.0,152022.0,82.7252,82.875,82.6953,82.855,152022.0
2023-05-30 15:20:00,83.01,83.11,82.99,83.05,80281.0,82.865,82.9648,82.845,82.9049,80281.0
2023-05-30 15:30:00,83.05,83.34,83.05,83.21,140894.0,82.9049,83.1944,82.9049,83.0646,140894.0
2023-05-30 15:40:00,83.21,83.38,83.19,83.37,194824.0,83.0646,83.2343,83.0447,83.2243,194824.0
2023-05-30 15:50:00,83.38,83.38,83.14,83.24,487287.0,83.2343,83.2343,82.9947,83.0946,487287.0
2023-05-31 09:30:00,83.39,85.5,83.19,84.18,697777.0,83.2443,85.3506,83.0447,84.0329,697777.0
2023-05-31 09:40:00,84.2,84.41,83.59,83.6,200733.0,84.0529,84.2625,83.444,83.4539,200733.0
2023-05-31 09:50:00,83.6,84.0,83.49,83.61,123861.0,83.4539,83.8532,83.3441,83.4639,123861.0
2023-05-31 10:00:00,83.62,83.65,83.23,83.32,137447.0,83.4739,83.5039,83.0846,83.1744,137447.0
2023-05-31 10:10:00,83.32,83.47,83.2,83.22,104490.0,83.1744,83.3242,83.0546,83.0746,104490.0
2023-05-31 10:20:00,83.23,83.24,82.97,83.09,98670.0,83.0846,83.0946,82.825,82.9448,98670.0
2023-05-31 10:30:00,83.07,83.21,82.94,83.1,103019.0,82.9249,83.0646,82.7951,82.9548,103019.0
2023-05-31 10:40:00,83.11,83.4,83.05,83.28,122518.0,82.9648,83.2543,82.9049,83.1345,122518.0
2023-05-31 10:50:00,83.28,83.45,83.23,83.28,69004.0,83.1345,83.3042,83.0846,83.1345,69004.0
2023-05-31 11:00:00,83.28,83.45,83.23,83.23,76203.0,83.1345,83.3042,83.0846,83.0846,76203.0
2023-05-31 11:10:00,83.23,83.3,83.15,83.25,34898.0,83.0846,83.1545,83.0047,83.1046,34898.0
2023-05-31 11:20:00,83.28,83.38,83.11,83.12,64830.0,83.1345,83.2343,82.9648,82.9748,64830.0
2023-05-31 11:30:00,83.11,83.2,82.97,83.06,88596.0,82.9648,83.0546,82.825,82.9149,88596.0
2023-05-31 11:40:00,83.06,83.27,83.02,83.27,58275.0,82.9149,83.1245,82.875,83.1245,58275.0
2023-05-31 11:50:00,83.25,83.41,83.2,83.26,63756.0,83.1046,83.2643,83.0546,83.1145,63756.0
2023-05-31 12:00:00,83.25,83.39,83.22,83.33,40772.0,83.1046,83.2443,83.0746,83.1844,40772.0
2023-05-31 12:10:00,83.33,83.41,83.27,83.39,44061.0,83.1844,83.2643,83.1245,83.2443,44061.0
2023-05-31 12:20:00,83.39,83.47,83.26,83.39,47592.0,83.2443,83.3242,83.1145,83.2443,47592.0
2023-05-31 12:30:00,83.38,83.41,83.3,83.34,29937.0,83.2343,83.2643,83.1545,83.1944,29937.0
2023-05-31 12:40:00,83.34,83.54,83.26,83.45,75367.0,83.1944,83.394,83.1145,83.3042,75367.0
2023-05-31 12:50:00,83.45,83.46,83.26,83.35,95402.0,83.3042,83.3142,83.1145,83.2044,95402.0
2023-05-31 13:00:00,83.35,83.38,83.25,83.36,24939.0,83.2044,83.2343,83.1046,83.2144,24939.0
2023-05-31 13:10:00,83.37,83.53,83.36,83.47,51715.0,83.2243,83.3841,83.2144,83.3242,51715.0
2023-05-31 13:20:00,83.43,83.6,83.38,83.6,36830.0,83.2842,83.4539,83.2343,83.4539,36830.0
2023-05-31 13:30:00,83.6,83.74,83.59,83.72,119256.0,83.4539,83.5937,83.444,83.5737,119256.0
2023-05-31 13:40:00,83.74,83.87,83.62,83.71,141762.0,83.5937,83.7235,83.4739,83.5638,141762.0
2023-05-31 13:50:00,83.71,83.92,83.7,83.87,55737.0,83.5638,83.7734,83.5538,83.7235,55737.0
2023-05-31 14:00:00,83.87,84.09,83.86,84.06,65480.0,83.7235,83.9431,83.7135,83.9131,65480.0
2023-05-31 14:10:00,84.05,84.1,83.92,84.01,105598.0,83.9032,83.9531,83.7734,83.8632,105598.0
2023-05-31 14:20:00,84.01,84.24,83.98,84.19,114300.0,83.8632,84.0928,83.8333,84.0429,114300.0
2023-05-31 14:30:00,84.2,84.33,84.15,84.28,88712.0,84.0529,84.1827,84.003,84.1328,88712.0
2023-05-31 14:40:00,84.29,84.32,84.16,84.2,76493.0,84.1427,84.1727,84.013,84.0529,76493.0
2023-05-31 14:50:00,84.2,84.2,84.02,84.12,139978.0,84.0529,84.0529,83.8732,83.973,139978.0
2023-05-31 15:00:00,84.12,84.18,84.08,84.14,105194.0,83.973,84.0329,83.9331,83.993,105194.0
2023-05-31 15:10:00,84.15,84.28,84.14,84.24,83443.0,84.003,84.1328,83.993,84.0928,83443.0
2023-05-31 15:20:00,84.23,84.3,84.2,84.2,117412.0,84.0828,84.1527,84.0529,84.0529,117412.0
2023-05-31 15:30:00,84.2,84.3,84.09,84.19,117726.0,84.0529,84.1527,83.9431,84.0429,117726.0
2023-05-31 15:40:00,84.2,84.33,84.13,84.17,184117.0,84.0529,84.1827,83.983,84.0229,184117.0
2023-05-31 15:50:00,84.16,84.27,83.96,84.07,908708.0,84.013,84.1228,83.8133,83.9231,908708.0
2023-06-01 09:30:00,84.3,84.3,83.12,83.58,487446.0,84.1527,84.1527,82.9748,83.434,487446.0
2023-06-01 09:40:00,83.57,83.78,83.35,83.74,285935.0,83.424,83.6336,83.2044,83.5937,285935.0
2023-06-01 09:50:00,83.73,83.83,83.62,83.63,167456.0,83.5837,83.6835,83.4739,83.4839,167456.0
2023-06-01 10:00:00,83.67,84.21,83.67,84.09,132196.0,83.5238,84.0629,83.5238,83.9431,132196.0
2023-06-01 10:10:00,84.11,84.33,84.1,84.27,216158.0,83.9631,84.1827,83.9531,84.1228,216158.0
2023-06-01 10:20:00,84.26,84.53,84.02,84.5,194144.0,84.1128,84.3823,83.8732,84.3524,194144.0
2023-06-01 10:30:00,84.51,84.89,84.45,84.87,214320.0,84.3624,84.7417,84.3025,84.7217,214320.0
2023-06-01 10:40:00,84.87,85.2,84.87,85.08,281474.0,84.7217,85.0511,84.7217,84.9314,281474.0
2023-06-01 10:50:00,85.08,85.3,85.05,85.23,247905.0,84.9314,85.151,84.9014,85.0811,247905.0
2023-06-01 11:00:00,85.23,85.29,85.03,85.06,85895.0,85.0811,85.141,84.8814,84.9114,85895.0
2023-06-01 11:10:00,85.06,85.41,85.02,85.3,124916.0,84.9114,85.2608,84.8715,85.151,124916.0
2023-06-01 11:20:00,85.31,85.38,85.18,85.27,96249.0,85.161,85.2308,85.0312,85.121,96249.0
2023-06-01 11:30:00,85.28,85.49,85.19,85.38,74585.0,85.131,85.3406,85.0412,85.2308,74585.0
2023-06-01 11:40:00,85.39,85.5,85.37,85.45,127117.0,85.2408,85.3506,85.2209,85.3007,127117.0
2023-06-01 11:50:00,85.45,85.46,85.24,85.28,69755.0,85.3007,85.3107,85.0911,85.131,69755.0
2023-06-01 12:00:00,85.28,85.37,85.18,85.26,102440.0,85.131,85.2209,85.0312,85.111,102440.0
2023-06-01 12:10:00,85.25,85.43,85.23,85.42,94165.0,85.1011,85.2807,85.0811,85.2708,94165.0
2023-06-01 12:20:00,85.42,85.49,85.33,85.36,54923.0,85.2708,85.3406,85.1809,85.2109,54923.0
2023-06-01 12:30:00,85.37,85.44,85.29,85.32,91166.0,85.2209,85.2907,85.141,85.1709,91166.0
2023-06-01 12:40:00,85.33,85.34,85.21,85.24,104214.0,85.1809,85.1909,85.0611,85.0911,104214.0
2023-06-01 12:50:00,85.25,85.32,85.18,85.28,64241.0,85.1011,85.1709,85.0312,85.131,64241.0
2023-06-01 13:00:00,85.29,85.32,85.23,85.27,143836.0,85.141,85.1709,85.0811,85.121,143836.0
2023-06-01 13:10:00,85.26,85.37,85.24,85.35,64104.0,85.111,85.2209,85.0911,85.2009,64104.0
2023-06-01 13:20:00,85.36,85.38,85.23,85.31,89928.0,85.2109,85.2308,85.0811,85.161,89928.0
2023-06-01 13:30:00,85.32,85.37,85.24,85.36,108156.0,85.1709,85.2209,85.0911,85.2109,108156.0
2023-06-01 13:40:00,85.37,85.41,85.24,85.34,86091.0,85.2209,85.2608,85.0911,85.1909,86091.0
2023-06-01 13:50:00,85.34,85.43,85.29,85.37,57622.0,85.1909,85.2807,85.141,85.2209,57622.0
2023-06-01 14:00:00,85.37,85.4,85.32,85.37,67029.0,85.2209,85.2508,85.1709,85.2209,67029.0
2023-06-01 14:10:00,85.38,85.38,85.1,85.13,66208.0,85.2308,85.2308,84.9513,84.9813,66208.0
2023-06-01 14:20:00,85.13,85.17,85.04,85.17,90992.0,84.9813,85.0212,84.8914,85.0212,90992.0
2023-06-01 14:30:00,85.17,85.21,85.11,85.17,96454.0,85.0212,85.0611,84.9613,85.0212,96454.0
2023-06-01 14:40:00,85.17,85.36,85.16,85.29,57074.0,85.0212,85.2109,85.0112,85.141,57074.0
2023-06-01 14:50:00,85.29,85.45,85.27,85.42,83729.0,85.141,85.3007,85.121,85.2708,83729.0
2023-06-01 15:00:00,85.42,85.48,85.28,85.28,119713.0,85.2708,85.3307,85.131,85.131,119713.0
2023-06-01 15:10:00,85.29,85.4,85.25,85.32,129966.0,85.141,85.2508,85.1011,85.1709,129966.0
2023-06-01 15:20:00,85.31,85.37,85.06,85.07,181349.0,85.161,85.2209,84.9114,84.9214,181349.0
2023-06-01 15:30:00,85.06,85.14,84.89,84.94,265455.0,84.9114,84.9913,84.7417,84.7916,265455.0
2023-06-01 15:40:00,84.93,85.15,84.89,85.11,246588.0,84.7816,85.0012,84.7417,84.9613,246588.0
2023-06-01 15:50:00,85.1,85.11,84.92,85.08,580982.0,84.9513,84.9613,84.7716,84.9314,580982.0
2023-06-02 09:30:00,85.87,86.32,85.46,85.71,334577.0,85.72,86.1692,85.3107,85.5603,334577.0
2023-06-02 09:40:00,85.72,85.82,85.01,85.3,271023.0,85.5702,85.6701,84.8615,85.151,271023.0
2023-06-02 09:50:00,85.28,85.45,84.76,84.87,182190.0,85.131,85.3007,84.6119,84.7217,182190.0
2023-06-02 10:00:00,84.88,85.09,84.72,84.91,147750.0,84.7317,84.9413,84.572,84.7617,147750.0
2023-06-02 10:10:00,84.91,85.26,84.91,85.2,69006.0,84.7617,85.111,84.7617,85.0511,69006.0
2023-06-02 10:20:00,85.19,85.6,85.17,85.56,80437.0,85.0412,85.4504,85.0212,85.4105,80437.0
2023-06-02 10:30:00,85.56,85.57,85.25,85.56,124089.0,85.4105,85.4205,85.1011,85.4105,124089.0
2023-06-02 10:40:00,85.56,85.57,85.41,85.42,81622.0,85.4105,85.4205,85.2608,85.2708,81622.0
2023-06-02 10:50:00,85.4,85.48,85.22,85.48,84918.0,85.2508,85.3307,85.0711,85.3307,84918.0
2023-06-02 11:00:00,85.48,85.61,85.42,85.51,95024.0,85.3307,85.4604,85.2708,85.3606,95024.0
2023-06-02 11:10:00,85.52,85.66,85.46,85.66,76117.0,85.3706,85.5103,85.3107,85.5103,76117.0
2023-06-02 11:20:00,85.66,85.7,85.46,85.48,69023.0,85.5103,85.5503,85.3107,85.3307,69023.0
2023-06-02 11:30:00,85.48,85.53,85.34,85.47,80122.0,85.3307,85.3806,85.1909,85.3207,80122.0
2023-06-02 11:40:00,85.48,85.65,85.47,85.53,115355.0,85.3307,85.5004,85.3207,85.3806,115355.0
2023-06-02 11:50:00,85.52,85.52,85.34,85.35,60357.0,85.3706,85.3706,85.1909,85.2009,60357.0
2023-06-02 12:00:00,85.36,85.41,85.27,85.32,62481.0,85.2109,85.2608,85.121,85.1709,62481.0
2023-06-02 12:10:00,85.33,85.45,85.29,85.4,53489.0,85.1809,85.3007,85.141,85.2508,53489.0
2023-06-02 12:20:00,85.41,85.53,85.35,85.52,44856.0,85.2608,85.3806,85.2009,85.3706,44856.0
2023-06-02 12:30:00,85.52,85.77,85.5,85.75,48199.0,85.3706,85.6202,85.3506,85.6002,48199.0
2023-06-02 12:40:00,85.75,85.88,85.7,85.76,56258.0,85.6002,85.73,85.5503,85.6102,56258.0
2023-06-02 12:50:00,85.77,85.89,85.77,85.88,51940.0,85.6202,85.7399,85.6202,85.73,51940.0
2023-06-02 13:00:00,85.88,85.89,85.7,85.79,52647.0,85.73,85.7399,85.5503,85.6401,52647.0
2023-06-02 13:10:00,85.79,85.93,85.76,85.89,64831.0,85.6401,85.7799,85.6102,85.7399,64831.0
2023-06-02 13:20:00,85.88,86.05,85.85,86.02,56745.0,85.73,85.8997,85.7,85.8697,56745.0
2023-06-02 13:30:00,86.02,86.07,85.9,86.0,58082.0,85.8697,85.9196,85.7499,85.8497,58082.0
2023-06-02 13:40:00,86.0,86.0,85.79,85.96,82141.0,85.8497,85.8497,85.6401,85.8098,82141.0
2023-06-02 13:50:00,85.97,86.07,85.89,86.01,91253.0,85.8198,85.9196,85.7399,85.8597,91253.0
2023-06-02 14:00:00,86.02,86.05,85.83,85.93,55215.0,85.8697,85.8997,85.68,85.7799,55215.0
2023-06-02 14:10:00,85.94,85.98,85.79,85.84,39068.0,85.7899,85.8298,85.6401,85.69,39068.0
2023-06-02 14:20:00,85.83,85.86,85.76,85.83,33314.0,85.68,85.71,85.6102,85.68,33314.0
2023-06-02 14:30:00,85.84,85.9,85.77,85.77,48425.0,85.69,85.7499,85.6202,85.6202,48425.0
2023-06-02 14:40:00,85.78,85.93,85.74,85.85,61599.0,85.6301,85.7799,85.5902,85.7,61599.0
2023-06-02 14:50:00,85.85,86.0,85.84,85.94,52854.0,85.7,85.8497,85.69,85.7899,52854.0
2023-06-02 15:00:00,85.94,86.02,85.88,85.94,67653.0,85.7899,85.8697,85.73,85.7899,67653.0
2023-06-02 15:10:00,85.94,86.14,85.87,86.09,189776.0,85.7899,85.9895,85.72,85.9396,189776.0
2023-06-02 15:20:00,86.08,86.17,86.0,86.13,80792.0,85.9296,86.0195,85.8497,85.9795,80792.0
2023-06-02 15:30:00,86.14,86.27,86.08,86.22,145319.0,85.9895,86.1193,85.9296,86.0694,145319.0
2023-06-02 15:40:00,86.22,86.29,86.06,86.2,233906.0,86.0694,86.1392,85.9096,86.0494,233906.0
2023-06-02 15:50:00,86.2,86.43,86.06,86.4,512197.0,86.0494,86.279,85.9096,86.2491,512197.0
2023-06-05 09:30:00,86.0,86.34,85.68,86.02,255687.0,85.8497,86.1892,85.5303,85.8697,255687.0
2023-06-05 09:40:00,86.02,86.27,85.65,86.13,199500.0,85.8697,86.1193,85.5004,85.9795,199500.0
2023-06-05 09:50:00,86.12,86.67,85.93,86.67,50297.0,85.9695,86.5186,85.7799,86.5186,50297.0
2023-06-05 10:00:00,86.7,86.98,86.52,86.59,212804.0,86.5485,86.828,86.3688,86.4387,212804.0
2023-06-05 10:10:00,86.6,86.66,86.31,86.42,275325.0,86.4487,86.5086,86.1592,86.269,275325.0
2023-06-05 10:20:00,86.43,86.65,86.33,86.34,126305.0,86.279,86.4986,86.1792,86.1892,126305.0
2023-06-05 10:30:00,86.35,86.83,86.24,86.74,214402.0,86.1991,86.6783,86.0893,86.5885,214402.0
2023-06-05 10:40:00,86.72,87.0,86.7,86.99,173841.0,86.5685,86.848,86.5485,86.838,173841.0
2023-06-05 10:50:00,87.0,87.05,86.8,86.84,173710.0,86.848,86.8979,86.6484,86.6883,173710.0
2023-06-05 11:00:00,86.83,87.06,86.76,86.86,209404.0,86.6783,86.9079,86.6084,86.7082,209404.0
2023-06-05 11:10:00,86.86,87.04,86.76,86.97,72646.0,86.7082,86.8879,86.6084,86.8181,72646.0
2023-06-05 11:20:00,86.98,87.0,86.74,86.85,91291.0,86.828,86.848,86.5885,86.6983,91291.0
2023-06-05 11:30:00,86.85,86.85,86.59,86.74,98045.0,86.6983,86.6983,86.4387,86.5885,98045.0
2023-06-05 11:40:00,86.73,86.93,86.7,86.93,67957.0,86.5785,86.7781,86.5485,86.7781,67957.0
2023-06-05 11:50:00,86.94,86.97,86.74,86.74,52700.0,86.7881,86.8181,86.5885,86.5885,52700.0
2023-06-05 12:00:00,86.74,86.77,86.47,86.69,88668.0,86.5885,86.6184,86.3189,86.5385,88668.0
2023-06-05 12:10:00,86.7,86.84,86.69,86.73,46920.0,86.5485,86.6883,86.5385,86.5785,46920.0
2023-06-05 12:20:00,86.73,86.79,86.69,86.78,47912.0,86.5785,86.6384,86.5385,86.6284,47912.0
2023-06-05 12:30:00,86.78,86.82,86.7,86.79,59635.0,86.6284,86.6683,86.5485,86.6384,59635.0
2023-06-05 12:40:00,86.79,86.99,86.79,86.98,54470.0,86.6384,86.838,86.6384,86.828,54470.0
2023-06-05 12:50:00,86.98,87.09,86.98,87.05,65522.0,86.828,86.9378,86.828,86.8979,65522.0
2023-06-05 13:00:00,87.05,87.12,86.94,87.11,61365.0,86.8979,86.9678,86.7881,86.9578,61365.0
2023-06-05 13:10:00,87.12,87.14,86.92,87.0,91648.0,86.9678,86.9878,86.7681,86.848,91648.0
2023-06-05 13:20:00,87.0,87.11,86.9,86.98,77130.0,86.848,86.9578,86.7482,86.828,77130.0
2023-06-05 13:30:00,86.98,87.01,86.9,86.93,70049.0,86.828,86.858,86.7482,86.7781,70049.0
2023-06-05 13:40:00,86.93,87.04,86.9,87.04,68403.0,86.7781,86.8879,86.7482,86.8879,68403.0
2023-06-05 13:50:00,87.05,87.26,87.0,87.23,82038.0,86.8979,87.1075,86.848,87.0776,82038.0
2023-06-05 14:00:00,87.22,87.25,87.0,87.12,97387.0,87.0676,87.0976,86.848,86.9678,97387.0
2023-06-05 14:10:00,87.1,87.2,87.02,87.2,75749.0,86.9478,87.0477,86.868,87.0477,75749.0
2023-06-05 14:20:00,87.2,87.28,87.12,87.2,67429.0,87.0477,87.1275,86.9678,87.0477,67429.0
2023-06-05 14:30:00,87.2,87.2,86.82,86.95,148716.0,87.0477,87.0477,86.6683,86.7981,148716.0
2023-06-05 14:40:00,86.95,87.05,86.9,87.02,93763.0,86.7981,86.8979,86.7482,86.868,93763.0
2023-06-05 14:50:00,87.01,87.16,86.92,87.12,86698.0,86.858,87.0077,86.7681,86.9678,86698.0
2023-06-05 15:00:00,87.11,87.12,86.77,86.77,118581.0,86.9578,86.9678,86.6184,86.6184,118581.0
2023-06-05 15:10:00,86.77,86.96,86.76,86.81,94176.0,86.6184,86.8081,86.6084,86.6583,94176.0
2023-06-05 15:20:00,86.8,87.0,86.77,87.0,60253.0,86.6484,86.848,86.6184,86.848,60253.0
2023-06-05 15:30:00,86.99,87.03,86.91,86.93,102789.0,86.838,86.8779,86.7582,86.7781,102789.0
2023-06-05 15:40:00,86.93,87.04,86.91,86.97,117221.0,86.7781,86.8879,86.7582,86.8181,117221.0
2023-06-05 15:50:00,86.97,87.11,86.72,86.72,600448.0,86.8181,86.9578,86.5685,86.5685,600448.0
2023-06-06 09:30:00,86.98,87.28,86.28,86.64,334832.0,86.828,87.1275,86.1293,86.4886,334832.0
2023-06-06 09:40:00,86.65,87.09,86.49,86.84,132298.0,86.4986,86.9378,86.3389,86.6883,132298.0
2023-06-06 09:50:00,86.84,86.91,86.51,86.82,117858.0,86.6883,86.7582,86.3589,86.6683,117858.0
2023-06-06 10:00:00,86.83,87.45,86.81,87.45,151420.0,86.6783,87.2972,86.6583,87.2972,151420.0
2023-06-06 10:10:00,87.45,87.66,87.38,87.53,172782.0,87.2972,87.5068,87.2273,87.3771,172782.0
2023-06-06 10:20:00,87.53,87.69,87.48,87.57,202485.0,87.3771,87.5368,87.3272,87.417,202485.0
2023-06-06 10:30:00,87.57,87.94,87.57,87.77,145664.0,87.417,87.7864,87.417,87.6167,145664.0
2023-06-06 10:40:00,87.76,87.82,87.61,87.79,181493.0,87.6067,87.6666,87.4569,87.6366,181493.0
2023-06-06 10:50:00,87.79,87.84,87.61,87.69,99496.0,87.6366,87.6865,87.4569,87.5368,99496.0
2023-06-06 11:00:00,87.71,88.07,87.68,88.01,99762.0,87.5568,87.9161,87.5268,87.8562,99762.0
2023-06-06 11:10:00,88.01,88.26,87.94,88.21,220028.0,87.8562,88.1058,87.7864,88.0559,220028.0
2023-06-06 11:20:00,88.21,88.24,87.6,87.88,120230.0,88.0559,88.0858,87.447,87.7265,120230.0
2023-06-06 11:30:00,87.88,87.96,87.72,87.93,107263.0,87.7265,87.8063,87.5667,87.7764,107263.0
2023-06-06 11:40:00,87.92,88.21,87.84,88.11,96341.0,87.7664,88.0559,87.6865,87.9561,96341.0
2023-06-06 11:50:00,88.1,88.28,88.08,88.22,125491.0,87.9461,88.1258,87.9261,88.0659,125491.0
2023-06-06 12:00:00,88.22,88.28,88.0,88.13,121157.0,88.0659,88.1258,87.8463,87.976,121157.0
2023-06-06 12:10:00,88.12,88.17,87.9,88.0,142072.0,87.966,88.016,87.7464,87.8463,142072.0
2023-06-06 12:20:00,88.0,88.04,87.77,87.81,65884.0,87.8463,87.8862,87.6167,87.6566,65884.0
2023-06-06 12:30:00,87.8,87.87,87.61,87.62,58481.0,87.6466,87.7165,87.4569,87.4669,58481.0
2023-06-06 12:40:00,87.62,87.75,87.57,87.62,92437.0,87.4669,87.5967,87.417,87.4669,92437.0
2023-06-06 12:50:00,87.62,87.68,87.47,87.52,79302.0,87.4669,87.5268,87.3172,87.3671,79302.0
2023-06-06 13:00:00,87.52,87.88,87.51,87.85,63378.0,87.3671,87.7265,87.3571,87.6965,63378.0
2023-06-06 13:10:00,87.87,88.04,87.78,87.78,66782.0,87.7165,87.8862,87.6266,87.6266,66782.0
2023-06-06 13:20:00,87.77,87.81,87.64,87.75,101118.0,87.6167,87.6566,87.4869,87.5967,101118.0
2023-06-06 13:30:00,87.75,87.78,87.63,87.71,58169.0,87.5967,87.6266,87.4769,87.5568,58169.0
2023-06-06 13:40:00,87.72,87.83,87.67,87.75,43484.0,87.5667,87.6766,87.5168,87.5967,43484.0
2023-06-06 13:50:00,87.77,87.77,87.6,87.69,59792.0,87.6167,87.6167,87.447,87.5368,59792.0
2023-06-06 14:00:00,87.69,87.91,87.62,87.89,74023.0,87.5368,87.7564,87.4669,87.7364,74023.0
2023-06-06 14:10:00,87.89,87.99,87.83,87.87,74183.0,87.7364,87.8363,87.6766,87.7165,74183.0
2023-06-06 14:20:00,87.87,87.95,87.84,87.94,49369.0,87.7165,87.7963,87.6865,87.7864,49369.0
2023-06-06 14:30:00,87.94,87.97,87.81,87.86,30616.0,87.7864,87.8163,87.6566,87.7065,30616.0
2023-06-06 14:40:00,87.85,87.94,87.83,87.89,30502.0,87.6965,87.7864,87.6766,87.7364,30502.0
2023-06-06 14:50:00,87.9,87.98,87.85,87.94,60128.0,87.7464,87.8263,87.6965,87.7864,60128.0
2023-06-06 15:00:00,87.94,88.05,87.91,88.01,95048.0,87.7864,87.8962,87.7564,87.8562,95048.0
2023-06-06 15:10:00,88.0,88.02,87.84,87.86,117428.0,87.8463,87.8662,87.6865,87.7065,117428.0
2023-06-06 15:20:00,87.86,88.0,87.81,87.96,96733.0,87.7065,87.8463,87.6566,87.8063,96733.0
2023-06-06 15:30:00,87.97,88.15,87.91,87.92,138517.0,87.8163,87.996,87.7564,87.7664,138517.0
2023-06-06 15:40:00,87.92,88.17,87.87,88.01,170630.0,87.7664,88.016,87.7165,87.8562,170630.0
2023-06-06 15:50:00,88.01,88.2,87.98,87.99,516014.0,87.8562,88.0459,87.8263,87.8363,516014.0
2023-06-07 09:30:00,88.15,88.89,87.71,88.54,403068.0,87.996,88.7347,87.5568,88.3853,403068.0
2023-06-07 09:40:00,88.55,88.62,87.97,88.18,221617.0,88.3953,88.4652,87.8163,88.0259,221617.0
2023-06-07 09:50:00,88.18,88.61,88.18,88.35,247556.0,88.0259,88.4552,88.0259,88.1956,247556.0
2023-06-07 10:00:00,88.35,88.41,87.78,87.9,201721.0,88.1956,88.2555,87.6266,87.7464,201721.0
2023-06-07 10:10:00,87.9,88.0,87.56,87.82,135272.0,87.7464,87.8463,87.407,87.6666,135272.0
2023-06-07 10:20:00,87.82,88.06,87.51,87.62,317731.0,87.6666,87.9062,87.3571,87.4669,317731.0
2023-06-07 10:30:00,87.59,87.87,87.51,87.6,156647.0,87.437,87.7165,87.3571,87.447,156647.0
2023-06-07 10:40:00,87.59,87.6,87.01,87.25,394485.0,87.437,87.447,86.858,87.0976,394485.0
2023-06-07 10:50:00,87.24,87.41,87.01,87.33,156221.0,87.0876,87.2573,86.858,87.1774,156221.0
2023-06-07 11:00:00,87.33,87.72,87.2,87.61,100595.0,87.1774,87.5667,87.0477,87.4569,100595.0
2023-06-07 11:10:00,87.64,87.81,87.54,87.66,110290.0,87.4869,87.6566,87.3871,87.5068,110290.0
2023-06-07 11:20:00,87.66,88.17,87.64,88.16,80597.0,87.5068,88.016,87.4869,88.006,80597.0
2023-06-07 11:30:00,88.17,88.32,88.03,88.03,120946.0,88.016,88.1657,87.8762,87.8762,120946.0
2023-06-07 11:40:00,88.03,88.03,87.74,87.93,67363.0,87.8762,87.8762,87.5867,87.7764,67363.0
2023-06-07 11:50:00,87.93,87.93,87.57,87.66,68910.0,87.7764,87.7764,87.417,87.5068,68910.0
2023-06-07 12:00:00,87.66,87.98,87.62,87.92,58170.0,87.5068,87.8263,87.4669,87.7664,58170.0
2023-06-07 12:10:00,87.92,88.03,87.84,87.86,72465.0,87.7664,87.8762,87.6865,87.7065,72465.0
2023-06-07 12:20:00,87.87,87.9,87.65,87.77,84097.0,87.7165,87.7464,87.4969,87.6167,84097.0
2023-06-07 12:30:00,87.79,88.1,87.79,88.07,60913.0,87.6366,87.9461,87.6366,87.9161,60913.0
2023-06-07 12:40:00,88.09,88.33,88.07,88.26,69985.0,87.9361,88.1757,87.9161,88.1058,69985.0
2023-06-07 12:50:00,88.25,88.28,88.07,88.2,83615.0,88.0958,88.1258,87.9161,88.0459,83615.0
2023-06-07 13:00:00,88.19,88.19,87.89,88.03,81788.0,88.0359,88.0359,87.7364,87.8762,81788.0
2023-06-07 13:10:00,88.03,88.05,87.75,87.83,92287.0,87.8762,87.8962,87.5967,87.6766,92287.0
2023-06-07 13:20:00,87.83,88.05,87.74,87.89,96672.0,87.6766,87.8962,87.5867,87.7364,96672.0
2023-06-07 13:30:00,87.88,87.98,87.8,87.83,79711.0,87.7265,87.8263,87.6466,87.6766,79711.0
2023-06-07 13:40:00,87.82,88.08,87.8,88.04,61376.0,87.6666,87.9261,87.6466,87.8862,61376.0
2023-06-07 13:50:00,88.03,88.16,87.97,88.09,92560.0,87.8762,88.006,87.8163,87.9361,92560.0
2023-06-07 14:00:00,88.09,88.3,88.09,88.28,65188.0,87.9361,88.1457,87.9361,88.1258,65188.0
2023-06-07 14:10:00,88.29,88.48,88.15,88.48,99339.0,88.1357,88.3254,87.996,88.3254,99339.0
2023-06-07 14:20:00,88.48,88.53,88.32,88.36,52514.0,88.3254,88.3753,88.1657,88.2056,52514.0
2023-06-07 14:30:00,88.35,88.38,88.26,88.37,46375.0,88.1956,88.2256,88.1058,88.2156,46375.0
2023-06-07 14:40:00,88.37,88.43,88.28,88.37,27421.0,88.2156,88.2755,88.1258,88.2156,27421.0
2023-06-07 14:50:00,88.37,88.44,88.3,88.42,37593.0,88.2156,88.2855,88.1457,88.2655,37593.0
2023-06-07 15:00:00,88.42,88.65,88.42,88.49,95598.0,88.2655,88.4951,88.2655,88.3354,95598.0
2023-06-07 15:10:00,88.48,88.52,88.34,88.43,81567.0,88.3254,88.3653,88.1857,88.2755,81567.0
2023-06-07 15:20:00,88.44,88.53,88.29,88.34,65204.0,88.2855,88.3753,88.1357,88.1857,65204.0
2023-06-07 15:30:00,88.34,88.42,88.16,88.17,98040.0,88.1857,88.2655,88.006,88.016,98040.0
2023-06-07 15:40:00,88.17,88.41,88.11,88.4,133177.0,88.016,88.2555,87.9561,88.2456,133177.0
2023-06-07 15:50:00,88.41,88.52,88.11,88.15,449196.0,88.2555,88.3653,87.9561,87.996,449196.0
2023-06-08 09:30:00,88.11,88.45,87.41,88.42,396359.0,87.9561,88.2955,87.2573,88.2655,396359.0
2023-06-08 09:40:00,88.43,88.67,87.96,88.05,268993.0,88.2755,88.5151,87.8063,87.8962,268993.0
2023-06-08 09:50:00,88.06,88.15,87.64,87.98,198575.0,87.9062,87.996,87.4869,87.8263,198575.0
2023-06-08 10:00:00,87.97,87.98,87.63,87.73,154019.0,87.8163,87.8263,87.4769,87.5767,154019.0
2023-06-08 10:10:00,87.75,87.82,87.57,87.69,105370.0,87.5967,87.6666,87.417,87.5368,105370.0
2023-06-08 10:20:00,87.7,87.71,87.5,87.69,92403.0,87.5468,87.5568,87.3471,87.5368,92403.0
2023-06-08 10:30:00,87.7,87.7,87.45,87.51,154561.0,87.5468,87.5468,87.2972,87.3571,154561.0
2023-06-08 10:40:00,87.52,87.58,87.3,87.37,157469.0,87.3671,87.427,87.1475,87.2174,157469.0
2023-06-08 10:50:00,87.37,87.69,87.35,87.67,197470.0,87.2174,87.5368,87.1974,87.5168,197470.0
2023-06-08 11:00:00,87.68,87.7,87.44,87.52,82280.0,87.5268,87.5468,87.2872,87.3671,82280.0
2023-06-08 11:10:00,87.51,87.53,87.29,87.5,110810.0,87.3571,87.3771,87.1375,87.3471,110810.0
2023-06-08 11:20:00,87.49,87.81,87.49,87.81,126321.0,87.3371,87.6566,87.3371,87.6566,126321.0
2023-06-08 11:30:00,87.82,87.97,87.8,87.93,55134.0,87.6666,87.8163,87.6466,87.7764,55134.0
2023-06-08 11:40:00,87.94,88.04,87.91,87.94,62207.0,87.7864,87.8862,87.7564,87.7864,62207.0
2023-06-08 11:50:00,87.95,87.97,87.82,87.85,44306.0,87.7963,87.8163,87.6666,87.6965,44306.0
2023-06-08 12:00:00,87.84,87.86,87.62,87.76,89125.0,87.6865,87.7065,87.4669,87.6067,89125.0
2023-06-08 12:10:00,87.77,87.87,87.7,87.84,41889.0,87.6167,87.7165,87.5468,87.6865,41889.0
2023-06-08 12:20:00,87.84,88.04,87.84,88.02,64540.0,87.6865,87.8862,87.6865,87.8662,64540.0
2023-06-08 12:30:00,88.01,88.01,87.76,87.79,52964.0,87.8562,87.8562,87.6067,87.6366,52964.0
2023-06-08 12:40:00,87.8,87.97,87.74,87.84,61412.0,87.6466,87.8163,87.5867,87.6865,61412.0
2023-06-08 12:50:00,87.84,87.93,87.83,87.84,46102.0,87.6865,87.7764,87.6766,87.6865,46102.0
2023-06-08 13:00:00,87.83,87.85,87.65,87.74,70350.0,87.6766,87.6965,87.4969,87.5867,70350.0
2023-06-08 13:10:00,87.73,87.77,87.6,87.77,57182.0,87.5767,87.6167,87.447,87.6167,57182.0
2023-06-08 13:20:00,87.77,87.93,87.66,87.92,73531.0,87.6167,87.7764,87.5068,87.7664,73531.0
2023-06-08 13:30:00,87.93,88.01,87.87,87.94,49618.0,87.7764,87.8562,87.7165,87.7864,49618.0
2023-06-08 13:40:00,87.93,88.01,87.83,87.87,41029.0,87.7764,87.8562,87.6766,87.7165,41029.0
2023-06-08 13:50:00,87.89,88.09,87.88,88.05,42241.0,87.7364,87.9361,87.7265,87.8962,42241.0
2023-06-08 14:00:00,88.05,88.2,88.04,88.18,54260.0,87.8962,88.0459,87.8862,88.0259,54260.0
2023-06-08 14:10:00,88.17,88.23,88.12,88.23,43969.0,88.016,88.0759,87.966,88.0759,43969.0
2023-06-08 14:20:00,88.23,88.43,88.19,88.39,56809.0,88.0759,88.2755,88.0359,88.2356,56809.0
2023-06-08 14:30:00,88.4,88.57,88.4,88.48,69229.0,88.2456,88.4153,88.2456,88.3254,69229.0
2023-06-08 14:40:00,88.5,88.58,88.44,88.46,43928.0,88.3454,88.4252,88.2855,88.3055,43928.0
2023-06-08 14:50:00,88.46,88.5,88.4,88.47,56108.0,88.3055,88.3454,88.2456,88.3154,56108.0
2023-06-08 15:00:00,88.48,88.5,88.37,88.42,61944.0,88.3254,88.3454,88.2156,88.2655,61944.0
2023-06-08 15:10:00,88.44,88.45,88.28,88.31,45666.0,88.2855,88.2955,88.1258,88.1557,45666.0
2023-06-08 15:20:00,88.32,88.45,88.27,88.39,54942.0,88.1657,88.2955,88.1158,88.2356,54942.0
2023-06-08 15:30:00,88.38,88.43,88.17,88.2,77342.0,88.2256,88.2755,88.016,88.0459,77342.0
2023-06-08 15:40:00,88.2,88.38,88.18,88.33,101414.0,88.0459,88.2256,88.0259,88.1757,101414.0
2023-06-08 15:50:00,88.34,88.41,88.14,88.16,313381.0,88.1857,88.2555,87.986,88.006,313381.0
2023-06-09 09:30:00,88.64,88.66,87.86,88.45,499941.0,88.4851,88.5051,87.7065,88.2955,499941.0
2023-06-09 09:40:00,88.47,88.52,88.11,88.31,164907.0,88.3154,88.3653,87.9561,88.1557,164907.0
2023-06-09 09:50:00,88.31,88.62,88.24,88.54,200000.0,88.1557,88.4652,88.0858,88.3853,200000.0
2023-06-09 10:00:00,88.52,88.83,88.52,88.63,146544.0,88.3653,88.6748,88.3653,88.4752,146544.0
2023-06-09 10:10:00,88.64,88.76,88.38,88.54,192022.0,88.4851,88.6049,88.2256,88.3853,192022.0
2023-06-09 10:20:00,88.55,88.6,88.34,88.49,95302.0,88.3953,88.4452,88.1857,88.3354,95302.0
2023-06-09 10:30:00,88.51,88.54,88.27,88.34,159412.0,88.3554,88.3853,88.1158,88.1857,159412.0
2023-06-09 10:40:00,88.33,88.34,87.98,88.11,134414.0,88.1757,88.1857,87.8263,87.9561,134414.0
2023-06-09 10:50:00,88.09,88.09,87.83,87.88,96654.0,87.9361,87.9361,87.6766,87.7265,96654.0
2023-06-09 11:00:00,87.88,88.0,87.77,87.91,62374.0,87.7265,87.8463,87.6167,87.7564,62374.0
2023-06-09 11:10:00,87.9,88.03,87.82,87.9,150550.0,87.7464,87.8762,87.6666,87.7464,150550.0
2023-06-09 11:20:00,87.89,87.92,87.49,87.54,94936.0,87.7364,87.7664,87.3371,87.3871,94936.0
2023-06-09 11:30:00,87.53,87.87,87.49,87.82,87741.0,87.3771,87.7165,87.3371,87.6666,87741.0
2023-06-09 11:40:00,87.84,87.92,87.78,87.79,45795.0,87.6865,87.7664,87.6266,87.6366,45795.0
2023-06-09 11:50:00,87.78,87.78,87.46,87.47,90258.0,87.6266,87.6266,87.3072,87.3172,90258.0
2023-06-09 12:00:00,87.46,87.49,87.21,87.31,332363.0,87.3072,87.3371,87.0576,87.1575,332363.0
2023-06-09 12:10:00,87.32,87.53,87.29,87.52,110349.0,87.1674,87.3771,87.1375,87.3671,110349.0
2023-06-09 12:20:00,87.52,87.52,87.21,87.39,122934.0,87.3671,87.3671,87.0576,87.2373,122934.0
2023-06-09 12:30:00,87.4,87.56,87.32,87.33,73029.0,87.2473,87.407,87.1674,87.1774,73029.0
2023-06-09 12:40:00,87.36,87.48,87.32,87.47,60235.0,87.2074,87.3272,87.1674,87.3172,60235.0
2023-06-09 12:50:00,87.47,87.56,87.44,87.53,33034.0,87.3172,87.407,87.2872,87.3771,33034.0
2023-06-09 13:00:00,87.54,87.65,87.45,87.56,35842.0,87.3871,87.4969,87.2972,87.407,35842.0
2023-06-09 13:10:00,87.56,87.81,87.56,87.71,562577.0,87.407,87.6566,87.407,87.5568,562577.0
2023-06-09 13:20:00,87.72,87.95,87.68,87.95,106220.0,87.5667,87.7963,87.5268,87.7963,106220.0
2023-06-09 13:30:00,87.95,88.09,87.92,88.06,148084.0,87.7963,87.9361,87.7664,87.9062,148084.0
2023-06-09 13:40:00,88.07,88.09,88.0,88.03,198279.0,87.9161,87.9361,87.8463,87.8762,198279.0
2023-06-09 13:50:00,88.04,88.13,88.04,88.12,104910.0,87.8862,87.976,87.8862,87.966,104910.0
2023-06-09 14:00:00,88.13,88.17,88.07,88.15,74025.0,87.976,88.016,87.9161,87.996,74025.0
2023-06-09 14:10:00,88.15,88.19,87.93,88.06,72947.0,87.996,88.0359,87.7764,87.9062,72947.0
2023-06-09 14:20:00,88.04,88.13,87.89,87.99,162390.0,87.8862,87.976,87.7364,87.8363,162390.0
2023-06-09 14:30:00,87.98,87.98,87.72,87.72,72890.0,87.8263,87.8263,87.5667,87.5667,72890.0
2023-06-09 14:40:00,87.71,87.78,87.63,87.7,68198.0,87.5568,87.6266,87.4769,87.5468,68198.0
2023-06-09 14:50:00,87.71,87.76,87.63,87.72,65850.0,87.5568,87.6067,87.4769,87.5667,65850.0
2023-06-09 15:00:00,87.73,87.76,87.51,87.53,55142.0,87.5767,87.6067,87.3571,87.3771,55142.0
2023-06-09 15:10:00,87.53,87.72,87.46,87.71,79105.0,87.3771,87.5667,87.3072,87.5568,79105.0
2023-06-09 15:20:00,87.71,87.71,87.59,87.63,80552.0,87.5568,87.5568,87.437,87.4769,80552.0
2023-06-09 15:30:00,87.64,87.7,87.46,87.6,206716.0,87.4869,87.5468,87.3072,87.447,206716.0
2023-06-09 15:40:00,87.61,87.74,87.53,87.68,192298.0,87.4569,87.5867,87.3771,87.5268,192298.0
2023-06-09 15:50:00,87.69,87.82,87.62,87.65,393607.0,87.5368,87.6666,87.4669,87.4969,393607.0
2023-06-12 09:30:00,88.44,88.52,88.05,88.42,220830.0,88.2855,88.3653,87.8962,88.2655,220830.0
2023-06-12 09:40:00,88.44,89.3,88.25,89.26,474014.0,88.2855,89.144,88.0958,89.1041,474014.0
2023-06-12 09:50:00,89.25,89.52,89.11,89.49,457105.0,89.0941,89.3636,88.9543,89.3337,457105.0
2023-06-12 10:00:00,89.49,89.59,89.33,89.58,167145.0,89.3337,89.4335,89.1739,89.4235,167145.0
2023-06-12 10:10:00,89.59,89.95,89.56,89.94,350566.0,89.4335,89.7928,89.4035,89.7829,350566.0
2023-06-12 10:20:00,89.93,90.06,89.73,89.95,474539.0,89.7729,89.9027,89.5732,89.7928,474539.0
2023-06-12 10:30:00,89.96,90.18,89.74,89.8,193775.0,89.8028,90.0224,89.5832,89.6431,193775.0
2023-06-12 10:40:00,89.81,89.87,89.65,89.67,229295.0,89.6531,89.713,89.4934,89.5133,229295.0
2023-06-12 10:50:00,89.67,89.76,89.48,89.68,129052.0,89.5133,89.6032,89.3237,89.5233,129052.0
2023-06-12 11:00:00,89.69,89.81,89.55,89.57,110895.0,89.5333,89.6531,89.3935,89.4135,110895.0
2023-06-12 11:10:00,89.58,89.73,89.34,89.38,128497.0,89.4235,89.5732,89.1839,89.2238,128497.0
2023-06-12 11:20:00,89.37,89.37,88.9,88.96,272824.0,89.2139,89.2139,88.7447,88.8046,272824.0
2023-06-12 11:30:00,88.96,89.0,88.57,88.58,254950.0,88.8046,88.8445,88.4153,88.4252,254950.0
2023-06-12 11:40:00,88.59,88.63,88.37,88.51,177192.0,88.4352,88.4752,88.2156,88.3554,177192.0
2023-06-12 11:50:00,88.51,88.57,88.24,88.48,147362.0,88.3554,88.4153,88.0858,88.3254,147362.0
2023-06-12 12:00:00,88.49,88.63,88.43,88.62,94116.0,88.3354,88.4752,88.2755,88.4652,94116.0
2023-06-12 12:10:00,88.63,88.64,88.45,88.59,97139.0,88.4752,88.4851,88.2955,88.4352,97139.0
2023-06-12 12:20:00,88.58,88.59,88.36,88.41,84217.0,88.4252,88.4352,88.2056,88.2555,84217.0
2023-06-12 12:30:00,88.41,88.57,88.41,88.46,76046.0,88.2555,88.4153,88.2555,88.3055,76046.0
2023-06-12 12:40:00,88.45,88.6,88.45,88.58,71952.0,88.2955,88.4452,88.2955,88.4252,71952.0
2023-06-12 12:50:00,88.58,88.58,88.48,88.48,66111.0,88.4252,88.4252,88.3254,88.3254,66111.0
2023-06-12 13:00:00,88.49,88.55,88.26,88.27,115756.0,88.3354,88.3953,88.1058,88.1158,115756.0
2023-06-12 13:10:00,88.27,88.28,88.05,88.07,149612.0,88.1158,88.1258,87.8962,87.9161,149612.0
2023-06-12 13:20:00,88.06,88.09,87.96,87.99,70825.0,87.9062,87.9361,87.8063,87.8363,70825.0
2023-06-12 13:30:00,87.99,88.02,87.75,87.78,123452.0,87.8363,87.8662,87.5967,87.6266,123452.0
2023-06-12 13:40:00,87.78,88.03,87.74,88.0,84321.0,87.6266,87.8762,87.5867,87.8463,84321.0
2023-06-12 13:50:00,87.99,88.11,87.97,88.11,59905.0,87.8363,87.9561,87.8163,87.9561,59905.0
2023-06-12 14:00:00,88.11,88.3,88.04,88.3,50246.0,87.9561,88.1457,87.8862,88.1457,50246.0
2023-06-12 14:10:00,88.31,88.49,88.31,88.45,40057.0,88.1557,88.3354,88.1557,88.2955,40057.0
2023-06-12 14:20:00,88.46,88.61,88.44,88.54,56813.0,88.3055,88.4552,88.2855,88.3853,56813.0
2023-06-12 14:30:00,88.55,88.68,88.52,88.55,102551.0,88.3953,88.5251,88.3653,88.3953,102551.0
2023-06-12 14:40:00,88.55,88.62,88.46,88.6,51081.0,88.3953,88.4652,88.3055,88.4452,51081.0
2023-06-12 14:50:00,88.61,88.69,88.53,88.56,106292.0,88.4552,88.535,88.3753,88.4053,106292.0
2023-06-12 15:00:00,88.57,88.74,88.47,88.73,106361.0,88.4153,88.585,88.3154,88.575,106361.0
2023-06-12 15:10:00,88.73,88.83,88.63,88.64,84548.0,88.575,88.6748,88.4752,88.4851,84548.0
2023-06-12 15:20:00,88.65,88.65,88.51,88.57,74130.0,88.4951,88.4951,88.3554,88.4153,74130.0
2023-06-12 15:30:00,88.57,88.64,88.52,88.6,69367.0,88.4153,88.4851,88.3653,88.4452,69367.0
2023-06-12 15:40:00,88.61,88.67,88.51,88.63,90498.0,88.4552,88.5151,88.3554,88.4752,90498.0
2023-06-12 15:50:00,88.64,88.67,88.46,88.62,348955.0,88.4851,88.5151,88.3055,88.4652,348955.0
2023-06-13 09:30:00,89.04,89.83,88.9,89.75,294090.0,88.8844,89.6731,88.7447,89.5932,294090.0
2023-06-13 09:40:00,89.73,90.09,89.48,89.76,405738.0,89.5732,89.9326,89.3237,89.6032,405738.0
2023-06-13 09:50:00,89.76,89.76,89.29,89.44,143131.0,89.6032,89.6032,89.134,89.2837,143131.0
2023-06-13 10:00:00,89.46,89.94,89.4,89.9,153782.0,89.3037,89.7829,89.2438,89.7429,153782.0
2023-06-13 10:10:00,89.9,90.01,89.56,89.79,181743.0,89.7429,89.8527,89.4035,89.6331,181743.0
2023-06-13 10:20:00,89.8,90.01,89.78,89.98,256551.0,89.6431,89.8527,89.6231,89.8228,256551.0
2023-06-13 10:30:00,90.0,90.01,89.9,90.0,319082.0,89.8428,89.8527,89.7429,89.8428,319082.0
2023-06-13 10:40:00,90.0,90.01,89.79,89.97,204859.0,89.8428,89.8527,89.6331,89.8128,204859.0
2023-06-13 10:50:00,89.97,89.99,89.78,89.9,60821.0,89.8128,89.8328,89.6231,89.7429,60821.0
2023-06-13 11:00:00,89.9,89.91,89.53,89.56,98575.0,89.7429,89.7529,89.3736,89.4035,98575.0
2023-06-13 11:10:00,89.56,89.95,89.55,89.91,65835.0,89.4035,89.7928,89.3935,89.7529,65835.0
2023-06-13 11:20:00,89.91,90.0,89.79,89.9,98295.0,89.7529,89.8428,89.6331,89.7429,98295.0
2023-06-13 11:30:00,89.89,89.91,89.65,89.67,81275.0,89.733,89.7529,89.4934,89.5133,81275.0
2023-06-13 11:40:00,89.67,89.94,89.61,89.93,67105.0,89.5133,89.7829,89.4534,89.7729,67105.0
2023-06-13 11:50:00,89.92,90.0,89.82,89.84,79918.0,89.7629,89.8428,89.6631,89.683,79918.0
2023-06-13 12:00:00,89.82,90.0,89.74,89.94,95614.0,89.6631,89.8428,89.5832,89.7829,95614.0
2023-06-13 12:10:00,89.95,90.1,89.9,90.09,144159.0,89.7928,89.9426,89.7429,89.9326,144159.0
2023-06-13 12:20:00,90.09,90.28,89.98,90.28,187241.0,89.9326,90.1223,89.8228,90.1223,187241.0
2023-06-13 12:30:00,90.28,90.45,90.23,90.38,187955.0,90.1223,90.292,90.0724,90.2221,187955.0
2023-06-13 12:40:00,90.38,90.48,90.32,90.34,260385.0,90.2221,90.3219,90.1622,90.1822,260385.0
2023-06-13 12:50:00,90.34,90.45,90.22,90.39,243075.0,90.1822,90.292,90.0624,90.2321,243075.0
2023-06-13 13:00:00,90.39,90.57,90.38,90.53,118592.0,90.2321,90.4118,90.2221,90.3718,118592.0
2023-06-13 13:10:00,90.54,90.67,90.5,90.62,115772.0,90.3818,90.5116,90.3419,90.4617,115772.0
2023-06-13 13:20:00,90.62,90.7,90.58,90.7,109697.0,90.4617,90.5415,90.4217,90.5415,109697.0
2023-06-13 13:30:00,90.7,90.88,90.68,90.84,155805.0,90.5415,90.7212,90.5216,90.6813,155805.0
2023-06-13 13:40:00,90.84,90.91,90.69,90.76,145101.0,90.6813,90.7512,90.5316,90.6014,145101.0
2023-06-13 13:50:00,90.75,90.77,90.59,90.62,176177.0,90.5915,90.6114,90.4317,90.4617,176177.0
2023-06-13 14:00:00,90.61,90.66,90.29,90.32,145491.0,90.4517,90.5016,90.1323,90.1622,145491.0
2023-06-13 14:10:00,90.31,90.31,90.04,90.23,153238.0,90.1522,90.1522,89.8827,90.0724,153238.0
2023-06-13 14:20:00,90.23,90.32,90.02,90.07,81001.0,90.0724,90.1622,89.8627,89.9126,81001.0
2023-06-13 14:30:00,90.06,90.28,89.96,90.27,238874.0,89.9027,90.1223,89.8028,90.1123,238874.0
2023-06-13 14:40:00,90.27,90.32,90.1,90.28,146555.0,90.1123,90.1622,89.9426,90.1223,146555.0
2023-06-13 14:50:00,90.29,90.4,90.23,90.32,182993.0,90.1323,90.2421,90.0724,90.1622,182993.0
2023-06-13 15:00:00,90.33,90.51,90.3,90.47,114421.0,90.1722,90.3519,90.1422,90.3119,114421.0
2023-06-13 15:10:00,90.47,90.57,90.35,90.48,57834.0,90.3119,90.4118,90.1921,90.3219,57834.0
2023-06-13 15:20:00,90.48,90.55,90.45,90.54,71627.0,90.3219,90.3918,90.292,90.3818,71627.0
2023-06-13 15:30:00,90.55,90.69,90.52,90.68,157277.0,90.3918,90.5316,90.3619,90.5216,157277.0
2023-06-13 15:40:00,90.68,90.76,90.39,90.39,408925.0,90.5216,90.6014,90.2321,90.2321,408925.0
2023-06-13 15:50:00,90.39,90.45,90.14,90.28,607119.0,90.2321,90.292,89.9825,90.1223,607119.0
2023-06-14 09:30:00,90.51,90.56,89.78,90.33,153162.0,90.3519,90.4018,89.6231,90.1722,153162.0
2023-06-14 09:40:00,90.35,90.85,90.21,90.57,181145.0,90.1921,90.6913,90.0524,90.4118,181145.0
2023-06-14 09:50:00,90.58,90.75,89.86,90.03,150866.0,90.4217,90.5915,89.703,89.8727,150866.0
2023-06-14 10:00:00,90.04,90.07,89.77,89.96,166381.0,89.8827,89.9126,89.6132,89.8028,166381.0
2023-06-14 10:10:00,89.95,90.0,89.56,89.67,113624.0,89.7928,89.8428,89.4035,89.5133,113624.0
2023-06-14 10:20:00,89.68,90.04,89.61,89.96,52693.0,89.5233,89.8827,89.4534,89.8028,52693.0
2023-06-14 10:30:00,89.97,90.21,89.97,90.18,59008.0,89.8128,90.0524,89.8128,90.0224,59008.0
2023-06-14 10:40:00,90.19,90.23,90.03,90.05,56002.0,90.0324,90.0724,89.8727,89.8927,56002.0
2023-06-14 10:50:00,90.05,90.07,89.64,89.68,72118.0,89.8927,89.9126,89.4834,89.5233,72118.0
2023-06-14 11:00:00,89.68,89.97,89.63,89.76,172415.0,89.5233,89.8128,89.4734,89.6032,172415.0
2023-06-14 11:10:00,89.77,89.84,89.6,89.78,84391.0,89.6132,89.683,89.4435,89.6231,84391.0
2023-06-14 11:20:00,89.78,90.01,89.77,89.82,91153.0,89.6231,89.8527,89.6132,89.6631,91153.0
2023-06-14 11:30:00,89.82,89.87,89.61,89.63,239476.0,89.6631,89.713,89.4534,89.4734,239476.0
2023-06-14 11:40:00,89.64,89.64,89.41,89.46,101319.0,89.4834,89.4834,89.2538,89.3037,101319.0
2023-06-14 11:50:00,89.45,89.5,89.31,89.46,92525.0,89.2937,89.3436,89.154,89.3037,92525.0
2023-06-14 12:00:00,89.46,89.47,89.27,89.41,83457.0,89.3037,89.3137,89.114,89.2538,83457.0
2023-06-14 12:10:00,89.43,89.6,89.34,89.59,104556.0,89.2738,89.4435,89.1839,89.4335,104556.0
2023-06-14 12:20:00,89.59,89.66,89.36,89.41,99507.0,89.4335,89.5034,89.2039,89.2538,99507.0
2023-06-14 12:30:00,89.39,89.47,89.29,89.35,134279.0,89.2338,89.3137,89.134,89.1939,134279.0
2023-06-14 12:40:00,89.35,89.47,89.3,89.45,69250.0,89.1939,89.3137,89.144,89.2937,69250.0
2023-06-14 12:50:00,89.44,89.52,89.38,89.49,52195.0,89.2837,89.3636,89.2238,89.3337,52195.0
2023-06-14 13:00:00,89.48,89.51,89.2,89.21,98985.0,89.3237,89.3536,89.0442,89.0541,98985.0
2023-06-14 13:10:00,89.21,89.25,88.81,88.81,150094.0,89.0541,89.0941,88.6548,88.6548,150094.0
2023-06-14 13:20:00,88.81,88.82,88.68,88.69,148926.0,88.6548,88.6648,88.5251,88.535,148926.0
2023-06-14 13:30:00,88.69,88.69,88.51,88.59,265238.0,88.535,88.535,88.3554,88.4352,265238.0
2023-06-14 13:40:00,88.59,88.72,88.45,88.67,136384.0,88.4352,88.565,88.2955,88.5151,136384.0
2023-06-14 13:50:00,88.66,88.8,88.58,88.75,148103.0,88.5051,88.6449,88.4252,88.5949,148103.0
2023-06-14 14:00:00,88.74,88.74,88.14,88.4,186391.0,88.585,88.585,87.986,88.2456,186391.0
2023-06-14 14:10:00,88.39,88.66,88.1,88.12,328236.0,88.2356,88.5051,87.9461,87.966,328236.0
2023-06-14 14:20:00,88.09,88.22,87.87,87.96,177198.0,87.9361,88.0659,87.7165,87.8063,177198.0
2023-06-14 14:30:00,87.96,88.33,87.83,88.16,301539.0,87.8063,88.1757,87.6766,88.006,301539.0
2023-06-14 14:40:00,88.16,88.68,88.1,88.67,290376.0,88.006,88.5251,87.9461,88.5151,290376.0
2023-06-14 14:50:00,88.67,88.81,88.43,88.72,227151.0,88.5151,88.6548,88.2755,88.565,227151.0
2023-06-14 15:00:00,88.72,89.17,88.64,89.15,222322.0,88.565,89.0142,88.4851,88.9942,222322.0
2023-06-14 15:10:00,89.17,89.18,88.56,88.75,265578.0,89.0142,89.0242,88.4053,88.5949,265578.0
2023-06-14 15:20:00,88.74,89.04,88.71,88.8,141366.0,88.585,88.8844,88.555,88.6449,141366.0
2023-06-14 15:30:00,88.8,88.9,88.69,88.77,146733.0,88.6449,88.7447,88.535,88.6149,146733.0
2023-06-14 15:40:00,88.77,88.95,88.72,88.75,272125.0,88.6149,88.7946,88.565,88.5949,272125.0
2023-06-14 15:50:00,88.75,88.85,88.59,88.83,615472.0,88.5949,88.6948,88.4352,88.6748,615472.0
2023-06-15 09:30:00,88.37,88.5,87.91,88.26,404054.0,88.2156,88.3454,87.7564,88.1058,404054.0
2023-06-15 09:40:00,88.26,88.34,88.04,88.23,247885.0,88.1058,88.1857,87.8862,88.0759,247885.0
2023-06-15 09:50:00,88.23,88.54,88.04,88.28,314806.0,88.0759,88.3853,87.8862,88.1258,314806.0
2023-06-15 10:00:00,88.31,88.52,88.13,88.33,212329.0,88.1557,88.3653,87.976,88.1757,212329.0
2023-06-15 10:10:00,88.32,88.36,88.21,88.32,99473.0,88.1657,88.2056,88.0559,88.1657,99473.0
2023-06-15 10:20:00,88.31,88.55,88.29,88.55,86990.0,88.1557,88.3953,88.1357,88.3953,86990.0
2023-06-15 10:30:00,88.57,88.59,88.13,88.16,112241.0,88.4153,88.4352,87.976,88.006,112241.0
2023-06-15 10:40:00,88.16,88.53,88.14,88.47,138358.0,88.006,88.3753,87.986,88.3154,138358.0
2023-06-15 10:50:00,88.48,88.49,88.25,88.32,87522.0,88.3254,88.3354,88.0958,88.1657,87522.0
2023-06-15 11:00:00,88.32,88.38,88.18,88.29,111628.0,88.1657,88.2256,88.0259,88.1357,111628.0
2023-06-15 11:10:00,88.3,88.55,88.19,88.49,96643.0,88.1457,88.3953,88.0359,88.3354,96643.0
2023-06-15 11:20:00,88.49,88.75,88.49,88.73,83315.0,88.3354,88.5949,88.3354,88.575,83315.0
2023-06-15 11:30:00,88.73,88.86,88.62,88.76,86701.0,88.575,88.7048,88.4652,88.6049,86701.0
2023-06-15 11:40:00,88.75,88.87,88.67,88.69,71597.0,88.5949,88.7147,88.5151,88.535,71597.0
2023-06-15 11:50:00,88.68,88.82,88.64,88.81,43234.0,88.5251,88.6648,88.4851,88.6548,43234.0
2023-06-15 12:00:00,88.81,88.93,88.8,88.91,65564.0,88.6548,88.7746,88.6449,88.7547,65564.0
2023-06-15 12:10:00,88.91,88.92,88.76,88.87,67513.0,88.7547,88.7646,88.6049,88.7147,67513.0
2023-06-15 12:20:00,88.87,88.94,88.75,88.81,83640.0,88.7147,88.7846,88.5949,88.6548,83640.0
2023-06-15 12:30:00,88.82,88.88,88.62,88.63,82662.0,88.6648,88.7247,88.4652,88.4752,82662.0
2023-06-15 12:40:00,88.64,88.87,88.61,88.86,109566.0,88.4851,88.7147,88.4552,88.7048,109566.0
2023-06-15 12:50:00,88.87,89.04,88.86,88.99,74986.0,88.7147,88.8844,88.7048,88.8345,74986.0
2023-06-15 13:00:00,88.99,89.0,88.83,88.87,40443.0,88.8345,88.8445,88.6748,88.7147,40443.0
2023-06-15 13:10:00,88.87,88.92,88.74,88.8,78141.0,88.7147,88.7646,88.585,88.6449,78141.0
2023-06-15 13:20:00,88.79,88.88,88.7,88.76,43667.0,88.6349,88.7247,88.545,88.6049,43667.0
2023-06-15 13:30:00,88.77,88.87,88.74,88.83,66642.0,88.6149,88.7147,88.585,88.6748,66642.0
2023-06-15 13:40:00,88.84,89.17,88.84,89.12,164712.0,88.6848,89.0142,88.6848,88.9643,164712.0
2023-06-15 13:50:00,89.12,89.25,89.09,89.16,138210.0,88.9643,89.0941,88.9344,89.0042,138210.0
2023-06-15 14:00:00,89.16,89.22,89.09,89.09,72303.0,89.0042,89.0641,88.9344,88.9344,72303.0
2023-06-15 14:10:00,89.11,89.18,88.98,89.01,96111.0,88.9543,89.0242,88.8245,88.8545,96111.0
2023-06-15 14:20:00,89.0,89.1,88.91,89.09,70573.0,88.8445,88.9443,88.7547,88.9344,70573.0
2023-06-15 14:30:00,89.09,89.37,89.08,89.29,162770.0,88.9344,89.2139,88.9244,89.134,162770.0
2023-06-15 14:40:00,89.29,89.4,89.27,89.39,109462.0,89.134,89.2438,89.114,89.2338,109462.0
2023-06-15 14:50:00,89.38,89.48,89.38,89.42,84766.0,89.2238,89.3237,89.2238,89.2638,84766.0
2023-06-15 15:00:00,89.43,89.45,89.18,89.27,143531.0,89.2738,89.2937,89.0242,89.114,143531.0
2023-06-15 15:10:00,89.26,89.54,89.25,89.29,168987.0,89.1041,89.3836,89.0941,89.134,168987.0
2023-06-15 15:20:00,89.3,89.34,89.08,89.15,101327.0,89.144,89.1839,88.9244,88.9942,101327.0
2023-06-15 15:30:00,89.15,89.2,89.04,89.06,173599.0,88.9942,89.0442,88.8844,88.9044,173599.0
2023-06-15 15:40:00,89.06,89.29,89.01,89.29,202776.0,88.9044,89.134,88.8545,89.134,202776.0
2023-06-15 15:50:00,89.3,89.37,89.08,89.19,497202.0,89.144,89.2139,88.9244,89.0342,497202.0
2023-06-16 09:30:00,89.85,90.09,88.98,89.63,352546.0,89.693,89.9326,88.8245,89.4734,352546.0
2023-06-16 09:40:00,89.63,89.8,88.83,89.03,381035.0,89.4734,89.6431,88.6748,88.8745,381035.0
2023-06-16 09:50:00,89.03,89.15,88.89,89.05,204568.0,88.8745,88.9942,88.7347,88.8944,204568.0
2023-06-16 10:00:00,89.05,89.43,89.05,89.19,160814.0,88.8944,89.2738,88.8944,89.0342,160814.0
2023-06-16 10:10:00,89.19,89.44,88.65,88.7,200348.0,89.0342,89.2837,88.4951,88.545,200348.0
2023-06-16 10:20:00,88.7,88.84,88.61,88.79,216099.0,88.545,88.6848,88.4552,88.6349,216099.0
2023-06-16 10:30:00,88.79,88.95,88.66,88.78,101255.0,88.6349,88.7946,88.5051,88.6249,101255.0
2023-06-16 10:40:00,88.78,88.78,88.2,88.24,100928.0,88.6249,88.6249,88.0459,88.0858,100928.0
2023-06-16 10:50:00,88.23,88.36,88.18,88.29,103328.0,88.0759,88.2056,88.0259,88.1357,103328.0
2023-06-16 11:00:00,88.3,88.37,88.06,88.34,121787.0,88.1457,88.2156,87.9062,88.1857,121787.0
2023-06-16 11:10:00,88.34,88.56,88.31,88.34,102648.0,88.1857,88.4053,88.1557,88.1857,102648.0
2023-06-16 11:20:00,88.33,88.39,87.95,88.07,141242.0,88.1757,88.2356,87.7963,87.9161,141242.0
2023-06-16 11:30:00,88.06,88.13,87.96,88.0,107842.0,87.9062,87.976,87.8063,87.8463,107842.0
2023-06-16 11:40:00,88.02,88.03,87.76,87.78,125839.0,87.8662,87.8762,87.6067,87.6266,125839.0
2023-06-16 11:50:00,87.78,88.06,87.72,88.04,213551.0,87.6266,87.9062,87.5667,87.8862,213551.0
2023-06-16 12:00:00,88.05,88.09,87.82,87.82,97618.0,87.8962,87.9361,87.6666,87.6666,97618.0
2023-06-16 12:10:00,87.82,87.97,87.78,87.97,89974.0,87.6666,87.8163,87.6266,87.8163,89974.0
2023-06-16 12:20:00,87.97,88.2,87.95,88.17,98692.0,87.8163,88.0459,87.7963,88.016,98692.0
2023-06-16 12:30:00,88.15,88.2,87.95,88.05,120878.0,87.996,88.0459,87.7963,87.8962,120878.0
2023-06-16 12:40:00,88.05,88.1,88.01,88.08,50083.0,87.8962,87.9461,87.8562,87.9261,50083.0
2023-06-16 12:50:00,88.07,88.09,88.01,88.02,65291.0,87.9161,87.9361,87.8562,87.8662,65291.0
2023-06-16 13:00:00,88.03,88.07,87.91,87.95,75554.0,87.8762,87.9161,87.7564,87.7963,75554.0
2023-06-16 13:10:00,87.95,87.99,87.83,87.88,153055.0,87.7963,87.8363,87.6766,87.7265,153055.0
2023-06-16 13:20:00,87.88,87.91,87.73,87.78,73057.0,87.7265,87.7564,87.5767,87.6266,73057.0
2023-06-16 13:30:00,87.77,87.93,87.76,87.89,65445.0,87.6167,87.7764,87.6067,87.7364,65445.0
2023-06-16 13:40:00,87.89,87.91,87.77,87.81,48966.0,87.7364,87.7564,87.6167,87.6566,48966.0
2023-06-16 13:50:00,87.8,87.82,87.69,87.79,62410.0,87.6466,87.6666,87.5368,87.6366,62410.0
2023-06-16 14:00:00,87.78,87.93,87.74,87.85,86249.0,87.6266,87.7764,87.5867,87.6965,86249.0
2023-06-16 14:10:00,87.85,87.87,87.73,87.81,89829.0,87.6965,87.7165,87.5767,87.6566,89829.0
2023-06-16 14:20:00,87.82,87.89,87.77,87.82,86845.0,87.6666,87.7364,87.6167,87.6666,86845.0
2023-06-16 14:30:00,87.82,87.83,87.67,87.77,96685.0,87.6666,87.6766,87.5168,87.6167,96685.0
2023-06-16 14:40:00,87.77,87.77,87.64,87.65,97661.0,87.6167,87.6167,87.4869,87.4969,97661.0
2023-06-16 14:50:00,87.65,87.72,87.59,87.67,156285.0,87.4969,87.5667,87.437,87.5168,156285.0
2023-06-16 15:00:00,87.67,87.69,87.51,87.62,152082.0,87.5168,87.5368,87.3571,87.4669,152082.0
2023-06-16 15:10:00,87.62,87.69,87.56,87.66,119958.0,87.4669,87.5368,87.407,87.5068,119958.0
2023-06-16 15:20:00,87.66,87.8,87.56,87.58,245401.0,87.5068,87.6466,87.407,87.427,245401.0
2023-06-16 15:30:00,87.57,87.87,87.57,87.73,230686.0,87.417,87.7165,87.417,87.5767,230686.0
2023-06-16 15:40:00,87.73,87.74,87.56,87.64,237541.0,87.5767,87.5867,87.407,87.4869,237541.0
2023-06-16 15:50:00,87.64,87.79,87.5,87.54,899803.0,87.4869,87.6366,87.3471,87.3871,899803.0
2023-06-20 09:30:00,87.34,87.56,86.65,87.06,287543.0,87.19,87.4096,86.5012,86.9105,287543.0
2023-06-20 09:40:00,87.07,87.36,86.38,86.88,1484952.0,86.9205,87.21,86.2317,86.7308,1484952.0
2023-06-20 09:50:00,86.88,86.9,86.51,86.87,175476.0,86.7308,86.7508,86.3614,86.7208,175476.0
2023-06-20 10:00:00,86.86,87.1,86.6,87.0,86348.0,86.7108,86.9504,86.4513,86.8506,86348.0
2023-06-20 10:10:00,86.98,87.27,86.69,86.71,185289.0,86.8306,87.1201,86.5411,86.5611,185289.0
2023-06-20 10:20:00,86.7,86.92,86.6,86.66,116657.0,86.5511,86.7707,86.4513,86.5112,116657.0
2023-06-20 10:30:00,86.65,86.98,86.6,86.88,274108.0,86.5012,86.8306,86.4513,86.7308,274108.0
2023-06-20 10:40:00,86.88,87.06,86.79,86.86,96285.0,86.7308,86.9105,86.641,86.7108,96285.0
2023-06-20 10:50:00,86.87,86.87,86.66,86.76,73334.0,86.7208,86.7208,86.5112,86.611,73334.0
2023-06-20 11:00:00,86.77,87.0,86.68,86.81,79590.0,86.621,86.8506,86.5311,86.6609,79590.0
2023-06-20 11:10:00,86.81,87.01,86.78,87.0,71971.0,86.6609,86.8606,86.631,86.8506,71971.0
2023-06-20 11:20:00,86.99,87.03,86.8,86.87,55896.0,86.8406,86.8805,86.6509,86.7208,55896.0
2023-06-20 11:30:00,86.87,86.97,86.74,86.83,68509.0,86.7208,86.8207,86.591,86.6809,68509.0
2023-06-20 11:40:00,86.82,86.89,86.65,86.89,56484.0,86.6709,86.7408,86.5012,86.7408,56484.0
2023-06-20 11:50:00,86.89,87.01,86.88,86.92,60128.0,86.7408,86.8606,86.7308,86.7707,60128.0
2023-06-20 12:00:00,86.92,87.01,86.81,86.95,67874.0,86.7707,86.8606,86.6609,86.8007,67874.0
2023-06-20 12:10:00,86.95,87.23,86.94,87.2,76842.0,86.8007,87.0802,86.7907,87.0503,76842.0
2023-06-20 12:20:00,87.2,87.36,87.17,87.31,60107.0,87.0503,87.21,87.0203,87.1601,60107.0
2023-06-20 12:30:00,87.31,87.36,87.23,87.31,71642.0,87.1601,87.21,87.0802,87.1601,71642.0
2023-06-20 12:40:00,87.32,87.49,87.32,87.46,69149.0,87.17,87.3398,87.17,87.3098,69149.0
2023-06-20 12:50:00,87.47,87.52,87.36,87.36,62273.0,87.3198,87.3697,87.21,87.21,62273.0
2023-06-20 13:00:00,87.36,87.42,87.31,87.41,59239.0,87.21,87.2699,87.1601,87.2599,59239.0
2023-06-20 13:10:00,87.4,87.59,87.38,87.54,65859.0,87.2499,87.4396,87.2299,87.3897,65859.0
2023-06-20 13:20:00,87.54,87.69,87.51,87.66,117823.0,87.3897,87.5394,87.3597,87.5095,117823.0
2023-06-20 13:30:00,87.67,87.78,87.64,87.68,83346.0,87.5194,87.6293,87.4895,87.5294,83346.0
2023-06-20 13:40:00,87.68,87.77,87.68,87.73,86425.0,87.5294,87.6193,87.5294,87.5793,86425.0
2023-06-20 13:50:00,87.73,87.75,87.64,87.67,98146.0,87.5793,87.5993,87.4895,87.5194,98146.0
2023-06-20 14:00:00,87.66,87.73,87.61,87.64,58875.0,87.5095,87.5793,87.4596,87.4895,58875.0
2023-06-20 14:10:00,87.63,87.91,87.63,87.91,73028.0,87.4795,87.759,87.4795,87.759,73028.0
2023-06-20 14:20:00,87.92,87.96,87.82,87.86,74076.0,87.769,87.809,87.6692,87.7091,74076.0
2023-06-20 14:30:00,87.86,87.9,87.74,87.78,90635.0,87.7091,87.7491,87.5893,87.6293,90635.0
2023-06-20 14:40:00,87.77,87.79,87.6,87.78,112236.0,87.6193,87.6392,87.4496,87.6293,112236.0
2023-06-20 14:50:00,87.79,87.92,87.73,87.92,74687.0,87.6392,87.769,87.5793,87.769,74687.0
2023-06-20 15:00:00,87.92,87.96,87.8,87.96,102171.0,87.769,87.809,87.6492,87.809,102171.0
2023-06-20 15:10:00,87.96,88.04,87.96,87.98,76886.0,87.809,87.8888,87.809,87.8289,76886.0
2023-06-20 15:20:00,87.99,88.12,87.96,88.11,99493.0,87.8389,87.9687,87.809,87.9587,99493.0
2023-06-20 15:30:00,88.12,88.17,87.91,87.93,156398.0,87.9687,88.0186,87.759,87.779,156398.0
2023-06-20 15:40:00,87.93,88.02,87.87,87.91,230869.0,87.779,87.8688,87.7191,87.759,230869.0
2023-06-20 15:50:00,87.91,88.09,87.63,87.65,835438.0,87.759,87.9387,87.4795,87.4995,835438.0
2023-06-21 09:30:00,87.25,87.5,86.57,86.82,228296.0,87.1002,87.3497,86.4213,86.6709,228296.0
2023-06-21 09:40:00,86.83,86.96,86.52,86.88,306047.0,86.6809,86.8107,86.3714,86.7308,306047.0
2023-06-21 09:50:00,86.87,86.87,86.25,86.46,128973.0,86.7208,86.7208,86.1019,86.3115,128973.0
2023-06-21 10:00:00,86.45,86.47,86.0,86.06,159206.0,86.3015,86.3215,85.8523,85.9122,159206.0
2023-06-21 10:10:00,86.06,86.34,86.03,86.2,104705.0,85.9122,86.1917,85.8823,86.052,104705.0
2023-06-21 10:20:00,86.2,86.26,86.0,86.05,110936.0,86.052,86.1119,85.8523,85.9022,110936.0
2023-06-21 10:30:00,86.07,86.51,86.07,86.5,85392.0,85.9222,86.3614,85.9222,86.3515,85392.0
2023-06-21 10:40:00,86.51,86.57,86.0,86.06,90160.0,86.3614,86.4213,85.8523,85.9122,90160.0
2023-06-21 10:50:00,86.06,86.34,85.88,86.34,197318.0,85.9122,86.1917,85.7325,86.1917,197318.0
2023-06-21 11:00:00,86.33,86.44,86.07,86.15,64218.0,86.1817,86.2916,85.9222,86.0021,64218.0
2023-06-21 11:10:00,86.16,86.35,86.05,86.07,83230.0,86.012,86.2017,85.9022,85.9222,83230.0
2023-06-21 11:20:00,86.06,86.36,85.98,86.32,141894.0,85.9122,86.2117,85.8324,86.1718,141894.0
2023-06-21 11:30:00,86.32,86.63,86.24,86.61,94754.0,86.1718,86.4812,86.0919,86.4613,94754.0
2023-06-21 11:40:00,86.63,86.71,86.58,86.63,67720.0,86.4812,86.5611,86.4313,86.4812,67720.0
2023-06-21 11:50:00,86.62,86.63,86.45,86.57,74141.0,86.4713,86.4812,86.3015,86.4213,74141.0
2023-06-21 12:00:00,86.57,86.86,86.51,86.82,79780.0,86.4213,86.7108,86.3614,86.6709,79780.0
2023-06-21 12:10:00,86.82,86.98,86.64,86.98,87326.0,86.6709,86.8306,86.4912,86.8306,87326.0
2023-06-21 12:20:00,86.97,86.99,86.84,86.9,84055.0,86.8207,86.8406,86.6909,86.7508,84055.0
2023-06-21 12:30:00,86.9,86.96,86.8,86.87,91684.0,86.7508,86.8107,86.6509,86.7208,91684.0
2023-06-21 12:40:00,86.87,87.04,86.87,86.9,150841.0,86.7208,86.8905,86.7208,86.7508,150841.0
2023-06-21 12:50:00,86.91,86.96,86.8,86.89,90289.0,86.7608,86.8107,86.6509,86.7408,90289.0
2023-06-21 13:00:00,86.89,87.14,86.87,87.14,97666.0,86.7408,86.9904,86.7208,86.9904,97666.0
2023-06-21 13:10:00,87.14,87.15,86.99,87.08,73869.0,86.9904,87.0003,86.8406,86.9305,73869.0
2023-06-21 13:20:00,87.09,87.11,86.97,86.98,84110.0,86.9404,86.9604,86.8207,86.8306,84110.0
2023-06-21 13:30:00,86.98,87.28,86.97,87.23,94740.0,86.8306,87.1301,86.8207,87.0802,94740.0
2023-06-21 13:40:00,87.23,87.45,87.22,87.38,69991.0,87.0802,87.2998,87.0702,87.2299,69991.0
2023-06-21 13:50:00,87.39,87.54,87.37,87.52,53353.0,87.2399,87.3897,87.22,87.3697,53353.0
2023-06-21 14:00:00,87.53,87.6,87.48,87.51,139620.0,87.3797,87.4496,87.3298,87.3597,139620.0
2023-06-21 14:10:00,87.5,87.59,87.47,87.57,183913.0,87.3497,87.4396,87.3198,87.4196,183913.0
2023-06-21 14:20:00,87.57,87.66,87.51,87.66,91400.0,87.4196,87.5095,87.3597,87.5095,91400.0
2023-06-21 14:30:00,87.66,87.73,87.59,87.65,92577.0,87.5095,87.5793,87.4396,87.4995,92577.0
2023-06-21 14:40:00,87.64,87.8,87.61,87.66,228472.0,87.4895,87.6492,87.4596,87.5095,228472.0
2023-06-21 14:50:00,87.65,87.68,87.53,87.63,234634.0,87.4995,87.5294,87.3797,87.4795,234634.0
2023-06-21 15:00:00,87.62,87.62,87.43,87.52,71336.0,87.4695,87.4695,87.2799,87.3697,71336.0
2023-06-21 15:10:00,87.52,87.74,87.47,87.64,71055.0,87.3697,87.5893,87.3198,87.4895,71055.0
2023-06-21 15:20:00,87.64,87.64,87.43,87.45,70986.0,87.4895,87.4895,87.2799,87.2998,70986.0
2023-06-21 15:30:00,87.45,87.45,87.16,87.22,121586.0,87.2998,87.2998,87.0103,87.0702,121586.0
2023-06-21 15:40:00,87.22,87.53,87.21,87.53,281106.0,87.0702,87.3797,87.0602,87.3797,281106.0
2023-06-21 15:50:00,87.53,87.55,87.13,87.19,541430.0,87.3797,87.3997,86.9804,87.0403,541430.0
2023-06-22 09:30:00,87.02,87.02,86.35,86.63,187321.0,86.8706,86.8706,86.2017,86.4812,187321.0
2023-06-22 09:40:00,86.62,86.82,86.29,86.82,196406.0,86.4713,86.6709,86.1418,86.6709,196406.0
2023-06-22 09:50:00,86.79,87.03,86.59,86.98,97113.0,86.641,86.8805,86.4413,86.8306,97113.0
2023-06-22 10:00:00,86.98,87.09,86.83,87.0,62264.0,86.8306,86.9404,86.6809,86.8506,62264.0
2023-06-22 10:10:00,87.01,87.31,86.99,87.22,67802.0,86.8606,87.1601,86.8406,87.0702,67802.0
2023-06-22 10:20:00,87.22,87.3,87.01,87.27,92183.0,87.0702,87.1501,86.8606,87.1201,92183.0
2023-06-22 10:30:00,87.27,87.32,87.13,87.2,49326.0,87.1201,87.17,86.9804,87.0503,49326.0
2023-06-22 10:40:00,87.19,87.21,86.81,86.95,70591.0,87.0403,87.0602,86.6609,86.8007,70591.0
2023-06-22 10:50:00,86.95,87.06,86.93,87.01,51661.0,86.8007,86.9105,86.7807,86.8606,51661.0
2023-06-22 11:00:00,87.01,87.16,86.98,87.04,117828.0,86.8606,87.0103,86.8306,86.8905,117828.0
2023-06-22 11:10:00,87.04,87.08,86.92,87.04,50200.0,86.8905,86.9305,86.7707,86.8905,50200.0
2023-06-22 11:20:00,87.04,87.24,86.96,87.24,57780.0,86.8905,87.0902,86.8107,87.0902,57780.0
2023-06-22 11:30:00,87.24,87.41,87.17,87.34,53269.0,87.0902,87.2599,87.0203,87.19,53269.0
2023-06-22 11:40:00,87.34,87.49,87.33,87.42,72959.0,87.19,87.3398,87.18,87.2699,72959.0
2023-06-22 11:50:00,87.42,87.49,87.21,87.27,64352.0,87.2699,87.3398,87.0602,87.1201,64352.0
2023-06-22 12:00:00,87.27,87.29,87.14,87.24,40045.0,87.1201,87.1401,86.9904,87.0902,40045.0
2023-06-22 12:10:00,87.25,87.26,87.1,87.18,60044.0,87.1002,87.1102,86.9504,87.0303,60044.0
2023-06-22 12:20:00,87.18,87.24,87.14,87.2,39732.0,87.0303,87.0902,86.9904,87.0503,39732.0
2023-06-22 12:30:00,87.2,87.33,87.16,87.19,29525.0,87.0503,87.18,87.0103,87.0403,29525.0
2023-06-22 12:40:00,87.2,87.22,86.98,87.03,32014.0,87.0503,87.0702,86.8306,86.8805,32014.0
2023-06-22 12:50:00,87.03,87.03,86.91,87.02,59811.0,86.8805,86.8805,86.7608,86.8706,59811.0
2023-06-22 13:00:00,87.02,87.06,86.89,87.02,62834.0,86.8706,86.9105,86.7408,86.8706,62834.0
2023-06-22 13:10:00,87.03,87.2,87.03,87.18,30833.0,86.8805,87.0503,86.8805,87.0303,30833.0
2023-06-22 13:20:00,87.17,87.29,87.14,87.22,31588.0,87.0203,87.1401,86.9904,87.0702,31588.0
2023-06-22 13:30:00,87.23,87.3,87.18,87.27,28244.0,87.0802,87.1501,87.0303,87.1201,28244.0
2023-06-22 13:40:00,87.27,87.35,87.18,87.22,23166.0,87.1201,87.2,87.0303,87.0702,23166.0
2023-06-22 13:50:00,87.2,87.25,87.12,87.19,27833.0,87.0503,87.1002,86.9704,87.0403,27833.0
2023-06-22 14:00:00,87.2,87.46,87.16,87.27,401198.0,87.0503,87.3098,87.0103,87.1201,401198.0
2023-06-22 14:10:00,87.27,87.28,86.92,86.93,120070.0,87.1201,87.1301,86.7707,86.7807,120070.0
2023-06-22 14:20:00,86.93,87.0,86.76,86.86,162333.0,86.7807,86.8506,86.611,86.7108,162333.0
2023-06-22 14:30:00,86.87,87.0,86.84,86.97,68616.0,86.7208,86.8506,86.6909,86.8207,68616.0
2023-06-22 14:40:00,86.99,87.02,86.85,86.97,38741.0,86.8406,86.8706,86.7009,86.8207,38741.0
2023-06-22 14:50:00,86.97,87.08,86.92,86.99,52558.0,86.8207,86.9305,86.7707,86.8406,52558.0
2023-06-22 15:00:00,86.99,87.06,86.92,86.98,42155.0,86.8406,86.9105,86.7707,86.8306,42155.0
2023-06-22 15:10:00,86.98,87.04,86.85,86.95,55785.0,86.8306,86.8905,86.7009,86.8007,55785.0
2023-06-22 15:20:00,86.96,87.0,86.77,86.78,66291.0,86.8107,86.8506,86.621,86.631,66291.0
2023-06-22 15:30:00,86.78,86.79,86.7,86.77,84830.0,86.631,86.641,86.5511,86.621,84830.0
2023-06-22 15:40:00,86.78,86.93,86.7,86.86,157185.0,86.631,86.7807,86.5511,86.7108,157185.0
2023-06-22 15:50:00,86.87,86.91,86.58,86.66,595599.0,86.7208,86.7608,86.4313,86.5112,595599.0
2023-06-23 09:30:00,86.01,86.07,85.64,85.76,199343.0,85.8623,85.9222,85.4929,85.6127,199343.0
2023-06-23 09:40:00,85.76,85.9,85.53,85.66,280251.0,85.6127,85.7525,85.3831,85.5129,280251.0
2023-06-23 09:50:00,85.67,86.04,85.63,85.98,210489.0,85.5229,85.8922,85.483,85.8324,210489.0
2023-06-23 10:00:00,85.97,86.02,85.71,85.78,96745.0,85.8224,85.8723,85.5628,85.6327,96745.0
2023-06-23 10:10:00,85.78,85.99,85.62,85.77,122688.0,85.6327,85.8423,85.473,85.6227,122688.0
2023-06-23 10:20:00,85.77,85.78,85.51,85.61,165705.0,85.6227,85.6327,85.3632,85.463,165705.0
2023-06-23 10:30:00,85.62,86.02,85.62,86.02,99751.0,85.473,85.8723,85.473,85.8723,99751.0
2023-06-23 10:40:00,86.01,86.05,85.56,85.6,197038.0,85.8623,85.9022,85.4131,85.453,197038.0
2023-06-23 10:50:00,85.61,85.61,85.27,85.36,146903.0,85.463,85.463,85.1236,85.2134,146903.0
2023-06-23 11:00:00,85.37,85.42,85.23,85.34,153451.0,85.2234,85.2733,85.0836,85.1934,153451.0
2023-06-23 11:10:00,85.33,85.34,85.14,85.15,157956.0,85.1835,85.1934,84.9938,85.0038,157956.0
2023-06-23 11:20:00,85.15,85.18,84.99,85.09,171327.0,85.0038,85.0337,84.8441,84.9439,171327.0
2023-06-23 11:30:00,85.1,85.11,84.96,85.03,148410.0,84.9539,84.9638,84.8141,84.884,148410.0
2023-06-23 11:40:00,85.03,85.17,84.97,85.03,123414.0,84.884,85.0237,84.8241,84.884,123414.0
2023-06-23 11:50:00,85.03,85.13,84.98,85.04,167502.0,84.884,84.9838,84.8341,84.894,167502.0
2023-06-23 12:00:00,85.05,85.24,85.0,85.22,138362.0,84.9039,85.0936,84.854,85.0737,138362.0
2023-06-23 12:10:00,85.22,85.29,85.14,85.24,105791.0,85.0737,85.1435,84.9938,85.0936,105791.0
2023-06-23 12:20:00,85.24,85.3,85.17,85.3,81919.0,85.0936,85.1535,85.0237,85.1535,81919.0
2023-06-23 12:30:00,85.31,85.42,85.21,85.35,134575.0,85.1635,85.2733,85.0637,85.2034,134575.0
2023-06-23 12:40:00,85.33,85.38,85.28,85.34,87410.0,85.1835,85.2334,85.1336,85.1934,87410.0
2023-06-23 12:50:00,85.34,85.38,85.21,85.26,78030.0,85.1934,85.2334,85.0637,85.1136,78030.0
2023-06-23 13:00:00,85.26,85.29,85.17,85.24,83650.0,85.1136,85.1435,85.0237,85.0936,83650.0
2023-06-23 13:10:00,85.23,85.31,85.21,85.27,79156.0,85.0836,85.1635,85.0637,85.1236,79156.0
2023-06-23 13:20:00,85.27,85.34,85.22,85.3,129739.0,85.1236,85.1934,85.0737,85.1535,129739.0
2023-06-23 13:30:00,85.31,85.43,85.28,85.42,167865.0,85.1635,85.2833,85.1336,85.2733,167865.0
2023-06-23 13:40:00,85.42,85.47,85.35,85.38,90669.0,85.2733,85.3232,85.2034,85.2334,90669.0
2023-06-23 13:50:00,85.38,85.55,85.38,85.5,79888.0,85.2334,85.4031,85.2334,85.3532,79888.0
2023-06-23 14:00:00,85.48,85.61,85.4,85.6,99209.0,85.3332,85.463,85.2533,85.453,99209.0
2023-06-23 14:10:00,85.59,85.59,85.45,85.46,77942.0,85.443,85.443,85.3033,85.3132,77942.0
2023-06-23 14:20:00,85.44,85.52,85.37,85.39,78016.0,85.2933,85.3731,85.2234,85.2434,78016.0
2023-06-23 14:30:00,85.38,85.39,85.22,85.26,122041.0,85.2334,85.2434,85.0737,85.1136,122041.0
2023-06-23 14:40:00,85.25,85.3,85.14,85.25,148155.0,85.1036,85.1535,84.9938,85.1036,148155.0
2023-06-23 14:50:00,85.25,85.31,85.18,85.24,98775.0,85.1036,85.1635,85.0337,85.0936,98775.0
2023-06-23 15:00:00,85.23,85.24,85.07,85.13,148561.0,85.0836,85.0936,84.9239,84.9838,148561.0
2023-06-23 15:10:00,85.12,85.22,85.06,85.19,151207.0,84.9738,85.0737,84.9139,85.0437,151207.0
2023-06-23 15:20:00,85.2,85.27,85.15,85.2,197000.0,85.0537,85.1236,85.0038,85.0537,197000.0
2023-06-23 15:30:00,85.2,85.29,85.15,85.23,251808.0,85.0537,85.1435,85.0038,85.0836,251808.0
2023-06-23 15:40:00,85.22,85.31,85.1,85.16,272846.0,85.0737,85.1635,84.9539,85.0138,272846.0
2023-06-23 15:50:00,85.16,85.37,85.08,85.12,792568.0,85.0138,85.2234,84.9339,84.9738,792568.0
2023-06-26 09:30:00,84.69,84.88,84.13,84.79,341127.0,84.5446,84.7342,83.9855,84.6444,341127.0
2023-06-26 09:40:00,84.78,84.84,84.29,84.3,167115.0,84.6344,84.6943,84.1453,84.1552,167115.0
2023-06-26 09:50:00,84.28,84.53,84.01,84.06,177334.0,84.1353,84.3848,83.8657,83.9156,177334.0
2023-06-26 10:00:00,84.05,84.05,83.71,83.75,237911.0,83.9057,83.9057,83.5662,83.6062,237911.0
2023-06-26 10:10:00,83.75,84.17,83.6,84.05,180658.0,83.6062,84.0255,83.4564,83.9057,180658.0
2023-06-26 10:20:00,84.04,84.05,83.85,83.93,179101.0,83.8957,83.9057,83.706,83.7859,179101.0
2023-06-26 10:30:00,83.93,83.99,83.78,83.8,166875.0,83.7859,83.8458,83.6361,83.6561,166875.0
2023-06-26 10:40:00,83.78,83.84,83.68,83.79,135117.0,83.6361,83.696,83.5363,83.6461,135117.0
2023-06-26 10:50:00,83.79,83.95,83.67,83.76,124169.0,83.6461,83.8058,83.5263,83.6162,124169.0
2023-06-26 11:00:00,83.75,83.76,83.51,83.51,122161.0,83.6062,83.6162,83.3666,83.3666,122161.0
2023-06-26 11:10:00,83.52,83.72,83.51,83.62,116153.0,83.3766,83.5762,83.3666,83.4764,116153.0
2023-06-26 11:20:00,83.62,83.64,83.38,83.45,74137.0,83.4764,83.4964,83.2368,83.3067,74137.0
2023-06-26 11:30:00,83.45,83.67,83.37,83.39,75048.0,83.3067,83.5263,83.2268,83.2468,75048.0
2023-06-26 11:40:00,83.39,83.49,83.23,83.28,210814.0,83.2468,83.3466,83.0871,83.137,210814.0
2023-06-26 11:50:00,83.28,83.54,83.28,83.5,89940.0,83.137,83.3965,83.137,83.3566,89940.0
2023-06-26 12:00:00,83.5,83.58,83.21,83.26,85129.0,83.3566,83.4365,83.0671,83.117,85129.0
2023-06-26 12:10:00,83.25,83.42,83.16,83.3,122088.0,83.107,83.2767,83.0172,83.157,122088.0
2023-06-26 12:20:00,83.3,83.4,83.2,83.23,95569.0,83.157,83.2568,83.0571,83.0871,95569.0
2023-06-26 12:30:00,83.23,83.23,83.02,83.12,69173.0,83.0871,83.0871,82.8774,82.9773,69173.0
2023-06-26 12:40:00,83.1,83.11,82.98,83.07,122594.0,82.9573,82.9673,82.8375,82.9273,122594.0
2023-06-26 12:50:00,83.06,83.31,83.06,83.3,70606.0,82.9174,83.1669,82.9174,83.157,70606.0
2023-06-26 13:00:00,83.31,83.45,83.28,83.43,142921.0,83.1669,83.3067,83.137,83.2867,142921.0
2023-06-26 13:10:00,83.43,83.52,83.4,83.45,177598.0,83.2867,83.3766,83.2568,83.3067,177598.0
2023-06-26 13:20:00,83.45,83.48,83.34,83.47,101398.0,83.3067,83.3366,83.1969,83.3267,101398.0
2023-06-26 13:30:00,83.47,83.54,83.38,83.44,65158.0,83.3267,83.3965,83.2368,83.2967,65158.0
2023-06-26 13:40:00,83.44,83.5,83.35,83.37,43673.0,83.2967,83.3566,83.2069,83.2268,43673.0
2023-06-26 13:50:00,83.38,83.45,83.29,83.41,113345.0,83.2368,83.3067,83.147,83.2668,113345.0
2023-06-26 14:00:00,83.42,83.51,83.4,83.48,109411.0,83.2767,83.3666,83.2568,83.3366,109411.0
2023-06-26 14:10:00,83.46,83.59,83.39,83.43,47152.0,83.3167,83.4465,83.2468,83.2867,47152.0
2023-06-26 14:20:00,83.43,83.53,83.42,83.5,38029.0,83.2867,83.3866,83.2767,83.3566,38029.0
2023-06-26 14:30:00,83.5,83.72,83.49,83.72,59914.0,83.3566,83.5762,83.3466,83.5762,59914.0
2023-06-26 14:40:00,83.73,83.77,83.6,83.73,56567.0,83.5862,83.6261,83.4564,83.5862,56567.0
2023-06-26 14:50:00,83.73,83.77,83.63,83.73,74813.0,83.5862,83.6261,83.4864,83.5862,74813.0
2023-06-26 15:00:00,83.74,83.8,83.65,83.72,93875.0,83.5962,83.6561,83.5064,83.5762,93875.0
2023-06-26 15:10:00,83.73,83.77,83.63,83.66,57353.0,83.5862,83.6261,83.4864,83.5163,57353.0
2023-06-26 15:20:00,83.65,83.73,83.6,83.68,65259.0,83.5064,83.5862,83.4564,83.5363,65259.0
2023-06-26 15:30:00,83.67,83.7,83.59,83.63,95227.0,83.5263,83.5563,83.4465,83.4864,95227.0
2023-06-26 15:40:00,83.64,83.64,83.31,83.38,212083.0,83.4964,83.4964,83.1669,83.2368,212083.0
2023-06-26 15:50:00,83.37,83.37,83.02,83.11,696897.0,83.2268,83.2268,82.8774,82.9673,696897.0
2023-06-27 09:30:00,83.22,83.22,82.43,82.64,348987.0,83.0771,83.0771,82.2884,82.4981,348987.0
2023-06-27 09:40:00,82.65,82.86,82.43,82.83,210465.0,82.5081,82.7177,82.2884,82.6878,210465.0
2023-06-27 09:50:00,82.81,82.98,82.51,82.62,236153.0,82.6678,82.8375,82.3683,82.4781,236153.0
2023-06-27 10:00:00,82.61,82.76,82.45,82.48,155919.0,82.4681,82.6179,82.3084,82.3384,155919.0
2023-06-27 10:10:00,82.43,82.43,82.03,82.22,230337.0,82.2884,82.2884,81.8891,82.0788,230337.0
2023-06-27 10:20:00,82.22,82.39,82.19,82.25,150564.0,82.0788,82.2485,82.0489,82.1088,150564.0
2023-06-27 10:30:00,82.25,82.53,82.23,82.41,107167.0,82.1088,82.3883,82.0888,82.2685,107167.0
2023-06-27 10:40:00,82.41,82.48,82.26,82.38,61560.0,82.2685,82.3384,82.1187,82.2385,61560.0
2023-06-27 10:50:00,82.38,82.63,82.37,82.59,129207.0,82.2385,82.4881,82.2285,82.4482,129207.0
2023-06-27 11:00:00,82.59,82.65,82.3,82.36,128054.0,82.4482,82.5081,82.1587,82.2186,128054.0
2023-06-27 11:10:00,82.34,82.48,82.28,82.43,113032.0,82.1986,82.3384,82.1387,82.2884,113032.0
2023-06-27 11:20:00,82.44,82.46,82.26,82.42,102019.0,82.2984,82.3184,82.1187,82.2785,102019.0
2023-06-27 11:30:00,82.42,82.65,82.37,82.64,176698.0,82.2785,82.5081,82.2285,82.4981,176698.0
2023-06-27 11:40:00,82.65,82.76,82.56,82.72,105687.0,82.5081,82.6179,82.4182,82.5779,105687.0
2023-06-27 11:50:00,82.73,82.77,82.6,82.62,81177.0,82.5879,82.6279,82.4582,82.4781,81177.0
2023-06-27 12:00:00,82.62,82.68,82.52,82.55,93272.0,82.4781,82.538,82.3783,82.4082,93272.0
2023-06-27 12:10:00,82.54,82.61,82.49,82.53,102100.0,82.3983,82.4681,82.3483,82.3883,102100.0
2023-06-27 12:20:00,82.53,82.57,82.44,82.52,59314.0,82.3883,82.4282,82.2984,82.3783,59314.0
2023-06-27 12:30:00,82.53,82.62,82.47,82.59,63449.0,82.3883,82.4781,82.3284,82.4482,63449.0
2023-06-27 12:40:00,82.59,82.94,82.55,82.94,84762.0,82.4482,82.7976,82.4082,82.7976,84762.0
2023-06-27 12:50:00,82.94,82.96,82.67,82.69,97442.0,82.7976,82.8175,82.528,82.548,97442.0
2023-06-27 13:00:00,82.69,82.73,82.66,82.69,79849.0,82.548,82.5879,82.5181,82.548,79849.0
2023-06-27 13:10:00,82.68,82.92,82.67,82.89,54696.0,82.538,82.7776,82.528,82.7477,54696.0
2023-06-27 13:20:00,82.89,83.19,82.89,83.1,125177.0,82.7477,83.0471,82.7477,82.9573,125177.0
2023-06-27 13:30:00,83.11,83.37,83.1,83.29,115584.0,82.9673,83.2268,82.9573,83.147,115584.0
2023-06-27 13:40:00,83.29,83.32,83.21,83.21,110716.0,83.147,83.1769,83.0671,83.0671,110716.0
2023-06-27 13:50:00,83.21,83.32,83.18,83.21,74945.0,83.0671,83.1769,83.0372,83.0671,74945.0
2023-06-27 14:00:00,83.21,83.29,83.14,83.25,215406.0,83.0671,83.147,82.9972,83.107,215406.0
2023-06-27 14:10:00,83.26,83.29,83.11,83.19,90798.0,83.117,83.147,82.9673,83.0471,90798.0
2023-06-27 14:20:00,83.19,83.3,83.17,83.27,126480.0,83.0471,83.157,83.0272,83.127,126480.0
2023-06-27 14:30:00,83.29,83.33,83.21,83.29,70184.0,83.147,83.1869,83.0671,83.147,70184.0
2023-06-27 14:40:00,83.29,83.3,82.98,83.08,335920.0,83.147,83.157,82.8375,82.9373,335920.0
2023-06-27 14:50:00,83.08,83.16,82.94,82.98,247928.0,82.9373,83.0172,82.7976,82.8375,247928.0
2023-06-27 15:00:00,82.98,83.01,82.64,82.74,427997.0,82.8375,82.8675,82.4981,82.5979,427997.0
2023-06-27 15:10:00,82.73,82.76,82.56,82.7,223186.0,82.5879,82.6179,82.4182,82.558,223186.0
2023-06-27 15:20:00,82.71,82.89,82.66,82.88,190890.0,82.568,82.7477,82.5181,82.7377,190890.0
2023-06-27 15:30:00,82.88,83.04,82.87,82.99,267334.0,82.7377,82.8974,82.7277,82.8475,267334.0
2023-06-27 15:40:00,83.0,83.18,82.98,83.08,372519.0,82.8575,83.0372,82.8375,82.9373,372519.0
2023-06-27 15:50:00,83.07,83.07,82.79,82.92,723294.0,82.9273,82.9273,82.6478,82.7776,723294.0
2023-06-28 09:30:00,82.92,83.04,82.36,82.67,146370.0,82.7776,82.8974,82.2186,82.528,146370.0
2023-06-28 09:40:00,82.68,82.96,82.42,82.89,407914.0,82.538,82.8175,82.2785,82.7477,407914.0
2023-06-28 09:50:00,82.92,83.57,82.88,83.56,293068.0,82.7776,83.4265,82.7377,83.4165,293068.0
2023-06-28 10:00:00,83.57,83.63,83.29,83.37,163853.0,83.4265,83.4864,83.147,83.2268,163853.0
2023-06-28 10:10:00,83.38,83.52,83.2,83.39,151300.0,83.2368,83.3766,83.0571,83.2468,151300.0
2023-06-28 10:20:00,83.39,83.56,83.24,83.32,77275.0,83.2468,83.4165,83.0971,83.1769,77275.0
2023-06-28 10:30:00,83.32,83.41,83.21,83.31,114414.0,83.1769,83.2668,83.0671,83.1669,114414.0
2023-06-28 10:40:00,83.31,83.42,83.18,83.32,81292.0,83.1669,83.2767,83.0372,83.1769,81292.0
2023-06-28 10:50:00,83.32,83.33,82.99,83.04,64179.0,83.1769,83.1869,82.8475,82.8974,64179.0
2023-06-28 11:00:00,83.05,83.14,83.03,83.04,32327.0,82.9074,82.9972,82.8874,82.8974,32327.0
2023-06-28 11:10:00,83.03,83.1,82.84,83.09,101103.0,82.8874,82.9573,82.6977,82.9473,101103.0
2023-06-28 11:20:00,83.09,83.31,83.09,83.31,66216.0,82.9473,83.1669,82.9473,83.1669,66216.0
2023-06-28 11:30:00,83.32,83.57,83.3,83.56,80765.0,83.1769,83.4265,83.157,83.4165,80765.0
2023-06-28 11:40:00,83.55,83.92,83.52,83.81,222117.0,83.4065,83.7759,83.3766,83.6661,222117.0
2023-06-28 11:50:00,83.81,83.82,83.68,83.81,84848.0,83.6661,83.6761,83.5363,83.6661,84848.0
2023-06-28 12:00:00,83.8,83.8,83.66,83.69,64766.0,83.6561,83.6561,83.5163,83.5463,64766.0
2023-06-28 12:10:00,83.7,83.91,83.68,83.87,69284.0,83.5563,83.7659,83.5363,83.726,69284.0
2023-06-28 12:20:00,83.87,83.91,83.67,83.76,75770.0,83.726,83.7659,83.5263,83.6162,75770.0
2023-06-28 12:30:00,83.76,83.77,83.63,83.67,124833.0,83.6162,83.6261,83.4864,83.5263,124833.0
2023-06-28 12:40:00,83.65,83.73,83.47,83.51,137582.0,83.5064,83.5862,83.3267,83.3666,137582.0
2023-06-28 12:50:00,83.5,83.51,83.33,83.43,179198.0,83.3566,83.3666,83.1869,83.2867,179198.0
2023-06-28 13:00:00,83.42,83.47,83.31,83.42,77305.0,83.2767,83.3267,83.1669,83.2767,77305.0
2023-06-28 13:10:00,83.4,83.54,83.36,83.5,90546.0,83.2568,83.3965,83.2168,83.3566,90546.0
2023-06-28 13:20:00,83.51,83.74,83.49,83.74,34268.0,83.3666,83.5962,83.3466,83.5962,34268.0
2023-06-28 13:30:00,83.74,83.77,83.62,83.7,60079.0,83.5962,83.6261,83.4764,83.5563,60079.0
2023-06-28 13:40:00,83.7,83.7,83.55,83.56,37632.0,83.5563,83.5563,83.4065,83.4165,37632.0
2023-06-28 13:50:00,83.55,83.59,83.49,83.57,48351.0,83.4065,83.4465,83.3466,83.4265,48351.0
2023-06-28 14:00:00,83.56,83.68,83.5,83.58,73357.0,83.4165,83.5363,83.3566,83.4365,73357.0
2023-06-28 14:10:00,83.61,83.7,83.6,83.66,24102.0,83.4664,83.5563,83.4564,83.5163,24102.0
2023-06-28 14:20:00,83.66,83.78,83.64,83.77,41817.0,83.5163,83.6361,83.4964,83.6261,41817.0
2023-06-28 14:30:00,83.77,83.88,83.73,83.82,69804.0,83.6261,83.736,83.5862,83.6761,69804.0
2023-06-28 14:40:00,83.81,83.89,83.73,83.73,48486.0,83.6661,83.7459,83.5862,83.5862,48486.0
2023-06-28 14:50:00,83.73,83.8,83.7,83.78,102774.0,83.5862,83.6561,83.5563,83.6361,102774.0
2023-06-28 15:00:00,83.78,83.82,83.47,83.56,77406.0,83.6361,83.6761,83.3267,83.4165,77406.0
2023-06-28 15:10:00,83.56,83.73,83.55,83.71,65584.0,83.4165,83.5862,83.4065,83.5662,65584.0
2023-06-28 15:20:00,83.72,83.78,83.67,83.7,94508.0,83.5762,83.6361,83.5263,83.5563,94508.0
2023-06-28 15:30:00,83.7,83.77,83.64,83.75,106303.0,83.5563,83.6261,83.4964,83.6062,106303.0
2023-06-28 15:40:00,83.75,83.84,83.7,83.8,155965.0,83.6062,83.696,83.5563,83.6561,155965.0
2023-06-28 15:50:00,83.8,83.99,83.68,83.99,478506.0,83.6561,83.8458,83.5363,83.8458,478506.0
2023-06-29 09:30:00,83.69,83.78,83.03,83.53,415865.0,83.5463,83.6361,82.8874,83.3866,415865.0
2023-06-29 09:40:00,83.53,83.93,83.52,83.57,238339.0,83.3866,83.7859,83.3766,83.4265,238339.0
2023-06-29 09:50:00,83.59,83.95,83.54,83.66,143481.0,83.4465,83.8058,83.3965,83.5163,143481.0
2023-06-29 10:00:00,83.68,83.82,83.55,83.65,100867.0,83.5363,83.6761,83.4065,83.5064,100867.0
2023-06-29 10:10:00,83.64,83.78,83.45,83.71,103611.0,83.4964,83.6361,83.3067,83.5662,103611.0
2023-06-29 10:20:00,83.71,83.77,83.5,83.7,99096.0,83.5662,83.6261,83.3566,83.5563,99096.0
2023-06-29 10:30:00,83.72,83.74,83.41,83.48,68640.0,83.5762,83.5962,83.2668,83.3366,68640.0
2023-06-29 10:40:00,83.48,83.69,83.41,83.51,96314.0,83.3366,83.5463,83.2668,83.3666,96314.0
2023-06-29 10:50:00,83.49,83.53,83.37,83.4,62156.0,83.3466,83.3866,83.2268,83.2568,62156.0
2023-06-29 11:00:00,83.4,83.52,83.34,83.42,82633.0,83.2568,83.3766,83.1969,83.2767,82633.0
2023-06-29 11:10:00,83.42,83.56,83.35,83.45,68118.0,83.2767,83.4165,83.2069,83.3067,68118.0
2023-06-29 11:20:00,83.43,83.46,83.33,83.35,47710.0,83.2867,83.3167,83.1869,83.2069,47710.0
2023-06-29 11:30:00,83.34,83.37,83.11,83.19,123369.0,83.1969,83.2268,82.9673,83.0471,123369.0
2023-06-29 11:40:00,83.2,83.3,83.02,83.05,60057.0,83.0571,83.157,82.8774,82.9074,60057.0
2023-06-29 11:50:00,83.06,83.1,82.8,82.86,88050.0,82.9174,82.9573,82.6578,82.7177,88050.0
2023-06-29 12:00:00,82.86,82.98,82.86,82.95,49071.0,82.7177,82.8375,82.7177,82.8076,49071.0
2023-06-29 12:10:00,82.95,83.15,82.95,83.12,78908.0,82.8076,83.0072,82.8076,82.9773,78908.0
2023-06-29 12:20:00,83.13,83.29,83.12,83.24,38405.0,82.9872,83.147,82.9773,83.0971,38405.0
2023-06-29 12:30:00,83.23,83.38,83.21,83.32,38255.0,83.0871,83.2368,83.0671,83.1769,38255.0
2023-06-29 12:40:00,83.31,83.39,83.27,83.35,57950.0,83.1669,83.2468,83.127,83.2069,57950.0
2023-06-29 12:50:00,83.35,83.38,83.1,83.1,142885.0,83.2069,83.2368,82.9573,82.9573,142885.0
2023-06-29 13:00:00,83.09,83.09,82.88,83.06,133166.0,82.9473,82.9473,82.7377,82.9174,133166.0
2023-06-29 13:10:00,83.06,83.13,83.03,83.12,98305.0,82.9174,82.9872,82.8874,82.9773,98305.0
2023-06-29 13:20:00,83.13,83.25,83.13,83.24,80912.0,82.9872,83.107,82.9872,83.0971,80912.0
2023-06-29 13:30:00,83.24,83.36,83.16,83.31,128087.0,83.0971,83.2168,83.0172,83.1669,128087.0
2023-06-29 13:40:00,83.31,83.31,83.02,83.07,61861.0,83.1669,83.1669,82.8774,82.9273,61861.0
2023-06-29 13:50:00,83.06,83.07,82.85,82.89,91062.0,82.9174,82.9273,82.7077,82.7477,91062.0
2023-06-29 14:00:00,82.89,82.9,82.61,82.64,201928.0,82.7477,82.7576,82.4681,82.4981,201928.0
2023-06-29 14:10:00,82.64,82.65,82.49,82.63,154537.0,82.4981,82.5081,82.3483,82.4881,154537.0
2023-06-29 14:20:00,82.64,82.75,82.62,82.69,164537.0,82.4981,82.6079,82.4781,82.548,164537.0
2023-06-29 14:30:00,82.69,82.99,82.65,82.79,232064.0,82.548,82.8475,82.5081,82.6478,232064.0
2023-06-29 14:40:00,82.79,82.81,82.56,82.64,299644.0,82.6478,82.6678,82.4182,82.4981,299644.0
2023-06-29 14:50:00,82.63,82.75,82.6,82.62,169366.0,82.4881,82.6079,82.4582,82.4781,169366.0
2023-06-29 15:00:00,82.63,82.81,82.56,82.75,170119.0,82.4881,82.6678,82.4182,82.6079,170119.0
2023-06-29 15:10:00,82.74,82.76,82.6,82.62,147063.0,82.5979,82.6179,82.4582,82.4781,147063.0
2023-06-29 15:20:00,82.63,82.73,82.53,82.7,138149.0,82.4881,82.5879,82.3883,82.558,138149.0
2023-06-29 15:30:00,82.7,82.76,82.6,82.63,176551.0,82.558,82.6179,82.4582,82.4881,176551.0
2023-06-29 15:40:00,82.62,82.66,82.49,82.56,257470.0,82.4781,82.5181,82.3483,82.4182,257470.0
2023-06-29 15:50:00,82.55,82.69,82.47,82.61,507545.0,82.4082,82.548,82.3284,82.4681,507545.0
2023-06-30 09:30:00,83.23,83.53,82.69,83.42,307746.0,83.0871,83.3866,82.548,83.2767,307746.0
2023-06-30 09:40:00,83.42,83.84,83.21,83.81,237564.0,83.2767,83.696,83.0671,83.6661,237564.0
2023-06-30 09:50:00,83.81,83.89,83.55,83.74,206488.0,83.6661,83.7459,83.4065,83.5962,206488.0
2023-06-30 10:00:00,83.77,83.84,83.56,83.68,178637.0,83.6261,83.696,83.4165,83.5363,178637.0
2023-06-30 10:10:00,83.68,83.72,83.39,83.5,168021.0,83.5363,83.5762,83.2468,83.3566,168021.0
2023-06-30 10:20:00,83.51,83.63,83.49,83.63,56297.0,83.3666,83.4864,83.3466,83.4864,56297.0
2023-06-30 10:30:00,83.63,83.66,83.27,83.42,164676.0,83.4864,83.5163,83.127,83.2767,164676.0
2023-06-30 10:40:00,83.47,83.47,83.15,83.15,54343.0,83.3267,83.3267,83.0072,83.0072,54343.0
2023-06-30 10:50:00,83.16,83.31,83.07,83.1,68292.0,83.0172,83.1669,82.9273,82.9573,68292.0
2023-06-30 11:00:00,83.1,83.29,83.09,83.28,55894.0,82.9573,83.147,82.9473,83.137,55894.0
2023-06-30 11:10:00,83.28,83.41,83.23,83.26,48761.0,83.137,83.2668,83.0871,83.117,48761.0
2023-06-30 11:20:00,83.26,83.33,83.18,83.33,46608.0,83.117,83.1869,83.0372,83.1869,46608.0
2023-06-30 11:30:00,83.32,83.48,83.21,83.45,71244.0,83.1769,83.3366,83.0671,83.3067,71244.0
2023-06-30 11:40:00,83.45,83.46,83.28,83.43,52276.0,83.3067,83.3167,83.137,83.2867,52276.0
2023-06-30 11:50:00,83.42,83.49,83.31,83.46,50145.0,83.2767,83.3466,83.1669,83.3167,50145.0
2023-06-30 12:00:00,83.45,83.54,83.41,83.46,62678.0,83.3067,83.3965,83.2668,83.3167,62678.0
2023-06-30 12:10:00,83.45,83.63,83.45,83.62,45891.0,83.3067,83.4864,83.3067,83.4764,45891.0
2023-06-30 12:20:00,83.62,83.76,83.61,83.74,90186.0,83.4764,83.6162,83.4664,83.5962,90186.0
2023-06-30 12:30:00,83.75,83.93,83.75,83.84,113547.0,83.6062,83.7859,83.6062,83.696,113547.0
2023-06-30 12:40:00,83.85,83.89,83.73,83.74,62233.0,83.706,83.7459,83.5862,83.5962,62233.0
2023-06-30 12:50:00,83.74,83.8,83.64,83.78,108016.0,83.5962,83.6561,83.4964,83.6361,108016.0
2023-06-30 13:00:00,83.78,83.83,83.69,83.75,75895.0,83.6361,83.686,83.5463,83.6062,75895.0
2023-06-30 13:10:00,83.75,83.78,83.66,83.71,71117.0,83.6062,83.6361,83.5163,83.5662,71117.0
2023-06-30 13:20:00,83.72,83.72,83.54,83.55,105201.0,83.5762,83.5762,83.3965,83.4065,105201.0
2023-06-30 13:30:00,83.56,83.67,83.55,83.62,79845.0,83.4165,83.5263,83.4065,83.4764,79845.0
2023-06-30 13:40:00,83.62,83.79,83.62,83.77,102764.0,83.4764,83.6461,83.4764,83.6261,102764.0
2023-06-30 13:50:00,83.77,83.83,83.74,83.82,106450.0,83.6261,83.686,83.5962,83.6761,106450.0
2023-06-30 14:00:00,83.83,83.89,83.77,83.78,58687.0,83.686,83.7459,83.6261,83.6361,58687.0
2023-06-30 14:10:00,83.77,83.8,83.67,83.75,42282.0,83.6261,83.6561,83.5263,83.6062,42282.0
2023-06-30 14:20:00,83.73,83.89,83.73,83.88,66425.0,83.5862,83.7459,83.5862,83.736,66425.0
2023-06-30 14:30:00,83.88,83.91,83.73,83.79,80834.0,83.736,83.7659,83.5862,83.6461,80834.0
2023-06-30 14:40:00,83.78,83.8,83.73,83.8,49567.0,83.6361,83.6561,83.5862,83.6561,49567.0
2023-06-30 14:50:00,83.81,83.82,83.62,83.69,58242.0,83.6661,83.6761,83.4764,83.5463,58242.0
2023-06-30 15:00:00,83.69,83.71,83.41,83.46,132494.0,83.5463,83.5662,83.2668,83.3167,132494.0
2023-06-30 15:10:00,83.47,83.56,83.45,83.56,54304.0,83.3267,83.4165,83.3067,83.4165,54304.0
2023-06-30 15:20:00,83.56,83.61,83.46,83.55,106309.0,83.4165,83.4664,83.3167,83.4065,106309.0
2023-06-30 15:30:00,83.55,83.57,83.38,83.39,112967.0,83.4065,83.4265,83.2368,83.2468,112967.0
2023-06-30 15:40:00,83.4,83.41,83.23,83.33,162413.0,83.2568,83.2668,83.0871,83.1869,162413.0
2023-06-30 15:50:00,83.34,83.5,83.21,83.21,352296.0,83.1969,83.3566,83.0671,83.0671,352296.0
2023-07-03 09:30:00,83.15,83.52,82.85,83.27,420734.0,83.0072,83.3766,82.7077,83.127,420734.0
2023-07-03 09:40:00,83.27,83.39,82.94,83.16,235709.0,83.127,83.2468,82.7976,83.0172,235709.0
2023-07-03 09:50:00,83.16,83.3,82.98,83.04,127419.0,83.0172,83.157,82.8375,82.8974,127419.0
2023-07-03 10:00:00,83.05,83.11,82.86,83.09,95474.0,82.9074,82.9673,82.7177,82.9473,95474.0
2023-07-03 10:10:00,83.1,83.28,83.07,83.13,89119.0,82.9573,83.137,82.9273,82.9872,89119.0
2023-07-03 10:20:00,83.14,83.2,82.92,82.98,72500.0,82.9972,83.0571,82.7776,82.8375,72500.0
2023-07-03 10:30:00,83.0,83.04,82.81,82.92,70900.0,82.8575,82.8974,82.6678,82.7776,70900.0
2023-07-03 10:40:00,82.91,83.02,82.82,82.84,99662.0,82.7676,82.8774,82.6778,82.6977,99662.0
2023-07-03 10:50:00,82.84,82.88,82.66,82.69,86290.0,82.6977,82.7377,82.5181,82.548,86290.0
2023-07-03 11:00:00,82.7,82.87,82.69,82.85,66627.0,82.558,82.7277,82.548,82.7077,66627.0
2023-07-03 11:10:00,82.86,82.9,82.54,82.56,60651.0,82.7177,82.7576,82.3983,82.4182,60651.0
2023-07-03 11:20:00,82.56,82.63,82.5,82.58,67387.0,82.4182,82.4881,82.3583,82.4382,67387.0
2023-07-03 11:30:00,82.58,82.85,82.57,82.8,93699.0,82.4382,82.7077,82.4282,82.6578,93699.0
2023-07-03 11:40:00,82.8,82.83,82.64,82.69,98118.0,82.6578,82.6878,82.4981,82.548,98118.0
2023-07-03 11:50:00,82.69,82.88,82.69,82.77,102375.0,82.548,82.7377,82.548,82.6279,102375.0
2023-07-03 12:00:00,82.77,82.84,82.69,82.79,153812.0,82.6279,82.6977,82.548,82.6478,153812.0
2023-07-03 12:10:00,82.78,82.81,82.7,82.79,163438.0,82.6378,82.6678,82.558,82.6478,163438.0
2023-07-03 12:20:00,82.78,82.9,82.78,82.84,125168.0,82.6378,82.7576,82.6378,82.6977,125168.0
2023-07-03 12:30:00,82.83,83.03,82.82,83.03,90666.0,82.6878,82.8874,82.6778,82.8874,90666.0
2023-07-03 12:40:00,83.03,83.05,82.84,82.84,231267.0,82.8874,82.9074,82.6977,82.6977,231267.0
2023-07-03 12:50:00,82.84,82.93,82.78,82.92,464494.0,82.6977,82.7876,82.6378,82.7776,464494.0
2023-07-05 09:30:00,82.84,83.24,82.45,83.24,354833.0,82.6977,83.0971,82.3084,83.0971,354833.0
2023-07-05 09:40:00,83.23,83.3,82.82,83.06,185987.0,83.0871,83.157,82.6778,82.9174,185987.0
2023-07-05 09:50:00,83.07,83.33,83.04,83.3,160705.0,82.9273,83.1869,82.8974,83.157,160705.0
2023-07-05 10:00:00,83.3,83.35,82.99,83.08,88744.0,83.157,83.2069,82.8475,82.9373,88744.0
2023-07-05 10:10:00,83.08,83.22,82.89,83.08,126970.0,82.9373,83.0771,82.7477,82.9373,126970.0
2023-07-05 10:20:00,83.08,83.13,82.75,82.83,89295.0,82.9373,82.9872,82.6079,82.6878,89295.0
2023-07-05 10:30:00,82.84,82.9,82.59,82.69,73927.0,82.6977,82.7576,82.4482,82.548,73927.0
2023-07-05 10:40:00,82.7,82.73,82.4,82.47,85838.0,82.558,82.5879,82.2585,82.3284,85838.0
2023-07-05 10:50:00,82.47,82.58,82.36,82.58,124871.0,82.3284,82.4382,82.2186,82.4382,124871.0
2023-07-05 11:00:00,82.58,82.66,82.53,82.56,64224.0,82.4382,82.5181,82.3883,82.4182,64224.0
2023-07-05 11:10:00,82.56,82.72,82.52,82.59,116148.0,82.4182,82.5779,82.3783,82.4482,116148.0
2023-07-05 11:20:00,82.58,82.76,82.55,82.73,62634.0,82.4382,82.6179,82.4082,82.5879,62634.0
2023-07-05 11:30:00,82.74,82.95,82.72,82.88,80774.0,82.5979,82.8076,82.5779,82.7377,80774.0
2023-07-05 11:40:00,82.87,82.94,82.8,82.84,73386.0,82.7277,82.7976,82.6578,82.6977,73386.0
2023-07-05 11:50:00,82.83,82.9,82.76,82.89,41681.0,82.6878,82.7576,82.6179,82.7477,41681.0
2023-07-05 12:00:00,82.88,82.92,82.79,82.85,95299.0,82.7377,82.7776,82.6478,82.7077,95299.0
2023-07-05 12:10:00,82.86,82.93,82.82,82.87,43945.0,82.7177,82.7876,82.6778,82.7277,43945.0
2023-07-05 12:20:00,82.86,82.88,82.79,82.8,48763.0,82.7177,82.7377,82.6478,82.6578,48763.0
2023-07-05 12:30:00,82.79,82.8,82.57,82.65,100123.0,82.6478,82.6578,82.4282,82.5081,100123.0
2023-07-05 12:40:00,82.65,82.73,82.62,82.73,43917.0,82.5081,82.5879,82.4781,82.5879,43917.0
2023-07-05 12:50:00,82.74,82.77,82.64,82.71,61393.0,82.5979,82.6279,82.4981,82.568,61393.0
2023-07-05 13:00:00,82.71,82.84,82.71,82.77,69616.0,82.568,82.6977,82.568,82.6279,69616.0
2023-07-05 13:10:00,82.77,82.87,82.73,82.87,52851.0,82.6279,82.7277,82.5879,82.7277,52851.0
2023-07-05 13:20:00,82.87,82.92,82.78,82.84,62240.0,82.7277,82.7776,82.6378,82.6977,62240.0
2023-07-05 13:30:00,82.84,82.85,82.77,82.8,39764.0,82.6977,82.7077,82.6279,82.6578,39764.0
2023-07-05 13:40:00,82.8,82.89,82.73,82.89,62579.0,82.6578,82.7477,82.5879,82.7477,62579.0
2023-07-05 13:50:00,82.88,82.89,82.78,82.82,56024.0,82.7377,82.7477,82.6378,82.6778,56024.0
2023-07-05 14:00:00,82.81,82.95,82.81,82.9,81326.0,82.6678,82.8076,82.6678,82.7576,81326.0
2023-07-05 14:10:00,82.91,82.91,82.68,82.68,83807.0,82.7676,82.7676,82.538,82.538,83807.0
2023-07-05 14:20:00,82.68,82.83,82.66,82.81,53956.0,82.538,82.6878,82.5181,82.6678,53956.0
2023-07-05 14:30:00,82.81,83.11,82.81,83.07,84850.0,82.6678,82.9673,82.6678,82.9273,84850.0
2023-07-05 14:40:00,83.06,83.29,83.05,83.27,170294.0,82.9174,83.147,82.9074,83.127,170294.0
2023-07-05 14:50:00,83.28,83.43,83.21,83.41,99146.0,83.137,83.2867,83.0671,83.2668,99146.0
2023-07-05 15:00:00,83.4,83.43,83.3,83.36,78978.0,83.2568,83.2867,83.157,83.2168,78978.0
2023-07-05 15:10:00,83.36,83.39,83.28,83.37,107888.0,83.2168,83.2468,83.137,83.2268,107888.0
2023-07-05 15:20:00,83.37,83.49,83.35,83.46,110429.0,83.2268,83.3466,83.2069,83.3167,110429.0
2023-07-05 15:30:00,83.46,83.47,83.25,83.32,191898.0,83.3167,83.3267,83.107,83.1769,191898.0
2023-07-05 15:40:00,83.31,83.33,83.18,83.26,190112.0,83.1669,83.1869,83.0372,83.117,190112.0
2023-07-05 15:50:00,83.25,83.25,82.97,83.0,329097.0,83.107,83.107,82.8275,82.8575,329097.0
2023-07-06 09:30:00,82.26,82.43,81.32,81.48,609464.0,82.1187,82.2884,81.1804,81.3401,609464.0
2023-07-06 09:40:00,81.46,81.74,81.45,81.6,246467.0,81.3201,81.5996,81.3101,81.4599,246467.0
2023-07-06 09:50:00,81.57,81.58,81.19,81.54,193466.0,81.4299,81.4399,81.0506,81.4,193466.0
2023-07-06 10:00:00,81.55,81.6,81.23,81.26,130164.0,81.41,81.4599,81.0905,81.1205,130164.0
2023-07-06 10:10:00,81.26,81.41,81.2,81.21,229983.0,81.1205,81.2702,81.0606,81.0705,229983.0
2023-07-06 10:20:00,81.21,81.38,81.14,81.19,167519.0,81.0705,81.2402,81.0007,81.0506,167519.0
2023-07-06 10:30:00,81.18,81.21,80.82,80.88,197056.0,81.0406,81.0705,80.6812,80.7411,197056.0
2023-07-06 10:40:00,80.87,81.31,80.86,81.15,114219.0,80.7311,81.1704,80.7211,81.0106,114219.0
2023-07-06 10:50:00,81.14,81.14,80.9,81.04,195658.0,81.0007,81.0007,80.7611,80.9008,195658.0
2023-07-06 11:00:00,81.04,81.15,80.97,81.02,94812.0,80.9008,81.0106,80.831,80.8809,94812.0
2023-07-06 11:10:00,81.04,81.11,80.99,81.01,39984.0,80.9008,80.9707,80.8509,80.8709,39984.0
2023-07-06 11:20:00,81.01,81.23,80.96,81.22,95749.0,80.8709,81.0905,80.821,81.0805,95749.0
2023-07-06 11:30:00,81.21,81.39,81.17,81.31,101644.0,81.0705,81.2502,81.0306,81.1704,101644.0
2023-07-06 11:40:00,81.31,81.38,81.21,81.24,100603.0,81.1704,81.2402,81.0705,81.1005,100603.0
2023-07-06 11:50:00,81.24,81.33,81.11,81.31,107044.0,81.1005,81.1903,80.9707,81.1704,107044.0
2023-07-06 12:00:00,81.32,81.58,81.29,81.55,143171.0,81.1804,81.4399,81.1504,81.41,143171.0
2023-07-06 12:10:00,81.57,81.6,81.42,81.45,85920.0,81.4299,81.4599,81.2802,81.3101,85920.0
2023-07-06 12:20:00,81.46,81.49,81.29,81.37,74394.0,81.3201,81.3501,81.1504,81.2303,74394.0
2023-07-06 12:30:00,81.36,81.55,81.34,81.5,59863.0,81.2203,81.41,81.2003,81.36,59863.0
2023-07-06 12:40:00,81.52,81.76,81.51,81.69,69527.0,81.38,81.6196,81.37,81.5497,69527.0
2023-07-06 12:50:00,81.7,81.72,81.61,81.7,64261.0,81.5597,81.5797,81.4699,81.5597,64261.0
2023-07-06 13:00:00,81.69,81.7,81.58,81.6,59144.0,81.5497,81.5597,81.4399,81.4599,59144.0
2023-07-06 13:10:00,81.59,81.64,81.56,81.61,37855.0,81.4499,81.4998,81.4199,81.4699,37855.0
2023-07-06 13:20:00,81.62,81.72,81.55,81.58,49371.0,81.4798,81.5797,81.41,81.4399,49371.0
2023-07-06 13:30:00,81.57,81.65,81.47,81.64,68837.0,81.4299,81.5098,81.3301,81.4998,68837.0
2023-07-06 13:40:00,81.65,81.69,81.57,81.67,88080.0,81.5098,81.5497,81.4299,81.5298,88080.0
2023-07-06 13:50:00,81.68,81.8,81.64,81.79,118322.0,81.5397,81.6595,81.4998,81.6495,118322.0
2023-07-06 14:00:00,81.79,81.81,81.68,81.71,86242.0,81.6495,81.6695,81.5397,81.5697,86242.0
2023-07-06 14:10:00,81.7,81.71,81.59,81.67,69702.0,81.5597,81.5697,81.4499,81.5298,69702.0
2023-07-06 14:20:00,81.67,81.68,81.54,81.59,33905.0,81.5298,81.5397,81.4,81.4499,33905.0
2023-07-06 14:30:00,81.59,81.95,81.57,81.93,231200.0,81.4499,81.8093,81.4299,81.7893,231200.0
2023-07-06 14:40:00,81.92,81.93,81.78,81.85,243076.0,81.7793,81.7893,81.6396,81.7094,243076.0
2023-07-06 14:50:00,81.85,81.95,81.82,81.9,54553.0,81.7094,81.8093,81.6795,81.7594,54553.0
2023-07-06 15:00:00,81.89,81.89,81.72,81.77,44296.0,81.7494,81.7494,81.5797,81.6296,44296.0
2023-07-06 15:10:00,81.76,81.89,81.67,81.84,97160.0,81.6196,81.7494,81.5298,81.6995,97160.0
2023-07-06 15:20:00,81.83,81.92,81.77,81.88,43903.0,81.6895,81.7793,81.6296,81.7394,43903.0
2023-07-06 15:30:00,81.89,81.9,81.71,81.74,102189.0,81.7494,81.7594,81.5697,81.5996,102189.0
2023-07-06 15:40:00,81.75,81.76,81.64,81.74,170418.0,81.6096,81.6196,81.4998,81.5996,170418.0
2023-07-06 15:50:00,81.74,81.9,81.69,81.7,312611.0,81.5996,81.7594,81.5497,81.5597,312611.0
2023-07-07 09:30:00,81.82,82.54,81.67,82.44,290629.0,81.6795,82.3983,81.5298,82.2984,290629.0
2023-07-07 09:40:00,82.38,82.69,82.35,82.66,235022.0,82.2385,82.548,82.2086,82.5181,235022.0
2023-07-07 09:50:00,82.66,82.85,82.5,82.59,131146.0,82.5181,82.7077,82.3583,82.4482,131146.0
2023-07-07 10:00:00,82.59,82.66,82.29,82.46,84464.0,82.4482,82.5181,82.1487,82.3184,84464.0
2023-07-07 10:10:00,82.47,82.54,82.2,82.28,80956.0,82.3284,82.3983,82.0588,82.1387,80956.0
2023-07-07 10:20:00,82.3,82.5,82.25,82.42,92127.0,82.1587,82.3583,82.1088,82.2785,92127.0
2023-07-07 10:30:00,82.42,82.49,82.31,82.31,137404.0,82.2785,82.3483,82.1687,82.1687,137404.0
2023-07-07 10:40:00,82.31,82.51,82.23,82.25,122538.0,82.1687,82.3683,82.0888,82.1088,122538.0
2023-07-07 10:50:00,82.25,82.33,82.13,82.27,61459.0,82.1088,82.1886,81.989,82.1287,61459.0
2023-07-07 11:00:00,82.26,82.34,82.12,82.12,43067.0,82.1187,82.1986,81.979,81.979,43067.0
2023-07-07 11:10:00,82.12,82.13,82.0,82.07,68218.0,81.979,81.989,81.8592,81.9291,68218.0
2023-07-07 11:20:00,82.06,82.18,82.06,82.12,37547.0,81.9191,82.0389,81.9191,81.979,37547.0
2023-07-07 11:30:00,82.12,82.23,81.97,81.98,92971.0,81.979,82.0888,81.8292,81.8392,92971.0
2023-07-07 11:40:00,81.98,81.99,81.75,81.84,79849.0,81.8392,81.8492,81.6096,81.6995,79849.0
2023-07-07 11:50:00,81.83,81.83,81.6,81.73,99150.0,81.6895,81.6895,81.4599,81.5896,99150.0
2023-07-07 12:00:00,81.73,81.89,81.69,81.82,64186.0,81.5896,81.7494,81.5497,81.6795,64186.0
2023-07-07 12:10:00,81.82,81.93,81.76,81.91,80134.0,81.6795,81.7893,81.6196,81.7693,80134.0
2023-07-07 12:20:00,81.9,81.96,81.84,81.93,59306.0,81.7594,81.8193,81.6995,81.7893,59306.0
2023-07-07 12:30:00,81.92,82.06,81.86,81.9,91060.0,81.7793,81.9191,81.7194,81.7594,91060.0
2023-07-07 12:40:00,81.9,82.08,81.86,82.01,77303.0,81.7594,81.939,81.7194,81.8692,77303.0
2023-07-07 12:50:00,82.01,82.15,82.01,82.13,87564.0,81.8692,82.0089,81.8692,81.989,87564.0
2023-07-07 13:00:00,82.13,82.21,82.07,82.14,82159.0,81.989,82.0688,81.9291,81.9989,82159.0
2023-07-07 13:10:00,82.14,82.15,82.05,82.08,60539.0,81.9989,82.0089,81.9091,81.939,60539.0
2023-07-07 13:20:00,82.09,82.11,81.98,82.03,54720.0,81.949,81.969,81.8392,81.8891,54720.0
2023-07-07 13:30:00,82.04,82.08,81.77,81.8,89721.0,81.8991,81.939,81.6296,81.6595,89721.0
2023-07-07 13:40:00,81.79,81.9,81.77,81.81,68602.0,81.6495,81.7594,81.6296,81.6695,68602.0
2023-07-07 13:50:00,81.8,81.84,81.71,81.78,68831.0,81.6595,81.6995,81.5697,81.6396,68831.0
2023-07-07 14:00:00,81.78,81.93,81.76,81.83,36731.0,81.6396,81.7893,81.6196,81.6895,36731.0
2023-07-07 14:10:00,81.83,81.98,81.81,81.98,47254.0,81.6895,81.8392,81.6695,81.8392,47254.0
2023-07-07 14:20:00,81.98,82.07,81.95,82.02,52709.0,81.8392,81.9291,81.8093,81.8792,52709.0
2023-07-07 14:30:00,82.02,82.03,81.8,81.82,63486.0,81.8792,81.8891,81.6595,81.6795,63486.0
2023-07-07 14:40:00,81.81,81.85,81.7,81.76,80627.0,81.6695,81.7094,81.5597,81.6196,80627.0
2023-07-07 14:50:00,81.78,81.82,81.68,81.76,55770.0,81.6396,81.6795,81.5397,81.6196,55770.0
2023-07-07 15:00:00,81.76,81.88,81.76,81.8,49767.0,81.6196,81.7394,81.6196,81.6595,49767.0
2023-07-07 15:10:00,81.8,81.91,81.77,81.9,76962.0,81.6595,81.7693,81.6296,81.7594,76962.0
2023-07-07 15:20:00,81.89,81.95,81.77,81.79,75411.0,81.7494,81.8093,81.6296,81.6495,75411.0
2023-07-07 15:30:00,81.8,81.93,81.8,81.83,95761.0,81.6595,81.7893,81.6595,81.6895,95761.0
2023-07-07 15:40:00,81.82,81.85,81.65,81.67,124783.0,81.6795,81.7094,81.5098,81.5298,124783.0
2023-07-07 15:50:00,81.68,81.82,81.55,81.8,319461.0,81.5397,81.6795,81.41,81.6595,319461.0
2023-07-10 09:30:00,81.75,82.2,81.53,82.16,467392.0,81.6096,82.0588,81.39,82.0189,467392.0
2023-07-10 09:40:00,82.17,82.6,82.16,82.58,283026.0,82.0289,82.4582,82.0189,82.4382,283026.0
2023-07-10 09:50:00,82.57,83.16,82.55,83.14,272617.0,82.4282,83.0172,82.4082,82.9972,272617.0
2023-07-10 10:00:00,83.14,83.34,83.04,83.29,185665.0,82.9972,83.1969,82.8974,83.147,185665.0
2023-07-10 10:10:00,83.28,83.35,83.1,83.17,277626.0,83.137,83.2069,82.9573,83.0272,277626.0
2023-07-10 10:20:00,83.2,83.28,83.12,83.15,114141.0,83.0571,83.137,82.9773,83.0072,114141.0
2023-07-10 10:30:00,83.16,83.34,83.05,83.22,134868.0,83.0172,83.1969,82.9074,83.0771,134868.0
2023-07-10 10:40:00,83.22,83.37,83.06,83.34,96755.0,83.0771,83.2268,82.9174,83.1969,96755.0
2023-07-10 10:50:00,83.34,83.59,83.33,83.56,94794.0,83.1969,83.4465,83.1869,83.4165,94794.0
2023-07-10 11:00:00,83.57,83.66,83.29,83.33,106432.0,83.4265,83.5163,83.147,83.1869,106432.0
2023-07-10 11:10:00,83.32,83.45,83.27,83.34,68545.0,83.1769,83.3067,83.127,83.1969,68545.0
2023-07-10 11:20:00,83.34,83.37,83.12,83.29,74750.0,83.1969,83.2268,82.9773,83.147,74750.0
2023-07-10 11:30:00,83.28,83.42,83.22,83.29,81831.0,83.137,83.2767,83.0771,83.147,81831.0
2023-07-10 11:40:00,83.28,83.32,83.17,83.31,47286.0,83.137,83.1769,83.0272,83.1669,47286.0
2023-07-10 11:50:00,83.3,83.46,83.29,83.42,59179.0,83.157,83.3167,83.147,83.2767,59179.0
2023-07-10 12:00:00,83.42,83.56,83.33,83.47,118350.0,83.2767,83.4165,83.1869,83.3267,118350.0
2023-07-10 12:10:00,83.47,83.62,83.43,83.61,105296.0,83.3267,83.4764,83.2867,83.4664,105296.0
2023-07-10 12:20:00,83.61,83.87,83.61,83.87,116838.0,83.4664,83.726,83.4664,83.726,116838.0
2023-07-10 12:30:00,83.87,83.92,83.72,83.73,118142.0,83.726,83.7759,83.5762,83.5862,118142.0
2023-07-10 12:40:00,83.71,83.95,83.66,83.95,81169.0,83.5662,83.8058,83.5163,83.8058,81169.0
2023-07-10 12:50:00,83.95,84.04,83.88,83.99,193154.0,83.8058,83.8957,83.736,83.8458,193154.0
2023-07-10 13:00:00,83.98,84.04,83.93,84.01,111919.0,83.8358,83.8957,83.7859,83.8657,111919.0
2023-07-10 13:10:00,84.01,84.07,83.98,84.06,113060.0,83.8657,83.9256,83.8358,83.9156,113060.0
2023-07-10 13:20:00,84.06,84.16,84.02,84.15,158783.0,83.9156,84.0155,83.8757,84.0055,158783.0
2023-07-10 13:30:00,84.15,84.23,84.07,84.22,107102.0,84.0055,84.0854,83.9256,84.0754,107102.0
2023-07-10 13:40:00,84.2,84.31,84.17,84.27,150925.0,84.0554,84.1652,84.0255,84.1253,150925.0
2023-07-10 13:50:00,84.27,84.32,84.24,84.3,144192.0,84.1253,84.1752,84.0953,84.1552,144192.0
2023-07-10 14:00:00,84.29,84.3,84.09,84.13,98949.0,84.1453,84.1552,83.9456,83.9855,98949.0
2023-07-10 14:10:00,84.13,84.18,84.08,84.16,69591.0,83.9855,84.0354,83.9356,84.0155,69591.0
2023-07-10 14:20:00,84.16,84.21,84.11,84.17,96197.0,84.0155,84.0654,83.9656,84.0255,96197.0
2023-07-10 14:30:00,84.16,84.3,84.1,84.3,194590.0,84.0155,84.1552,83.9556,84.1552,194590.0
2023-07-10 14:40:00,84.3,84.36,84.22,84.36,103125.0,84.1552,84.2151,84.0754,84.2151,103125.0
2023-07-10 14:50:00,84.36,84.41,84.3,84.37,99631.0,84.2151,84.265,84.1552,84.2251,99631.0
2023-07-10 15:00:00,84.37,84.38,84.23,84.34,128349.0,84.2251,84.2351,84.0854,84.1952,128349.0
2023-07-10 15:10:00,84.33,84.33,84.2,84.28,141766.0,84.1852,84.1852,84.0554,84.1353,141766.0
2023-07-10 15:20:00,84.29,84.33,84.16,84.29,138003.0,84.1453,84.1852,84.0155,84.1453,138003.0
2023-07-10 15:30:00,84.29,84.29,84.03,84.05,323709.0,84.1453,84.1453,83.8857,83.9057,323709.0
2023-07-10 15:40:00,84.05,84.06,83.83,83.85,235797.0,83.9057,83.9156,83.686,83.706,235797.0
2023-07-10 15:50:00,83.84,84.25,83.81,84.24,515981.0,83.696,84.1053,83.6661,84.0953,515981.0
2023-07-11 09:30:00,83.91,84.14,83.25,83.36,428301.0,83.7659,83.9955,83.107,83.2168,428301.0
2023-07-11 09:40:00,83.36,83.71,83.29,83.58,254340.0,83.2168,83.5662,83.147,83.4365,254340.0
2023-07-11 09:50:00,83.57,83.87,83.45,83.81,174080.0,83.4265,83.726,83.3067,83.6661,174080.0
2023-07-11 10:00:00,83.81,83.89,83.38,83.6,314903.0,83.6661,83.7459,83.2368,83.4564,314903.0
2023-07-11 10:10:00,83.59,83.59,83.15,83.42,231987.0,83.4465,83.4465,83.0072,83.2767,231987.0
2023-07-11 10:20:00,83.42,83.75,83.4,83.69,100309.0,83.2767,83.6062,83.2568,83.5463,100309.0
2023-07-11 10:30:00,83.68,83.68,83.37,83.62,164979.0,83.5363,83.5363,83.2268,83.4764,164979.0
2023-07-11 10:40:00,83.62,83.8,83.57,83.79,110165.0,83.4764,83.6561,83.4265,83.6461,110165.0
2023-07-11 10:50:00,83.78,83.81,83.6,83.67,78598.0,83.6361,83.6661,83.4564,83.5263,78598.0
2023-07-11 11:00:00,83.67,83.71,83.43,83.44,90473.0,83.5263,83.5662,83.2867,83.2967,90473.0
2023-07-11 11:10:00,83.44,83.55,83.33,83.43,124035.0,83.2967,83.4065,83.1869,83.2867,124035.0
2023-07-11 11:20:00,83.44,83.59,83.37,83.5,118599.0,83.2967,83.4465,83.2268,83.3566,118599.0
2023-07-11 11:30:00,83.5,83.87,83.39,83.75,172089.0,83.3566,83.726,83.2468,83.6062,172089.0
2023-07-11 11:40:00,83.76,83.76,83.53,83.56,103825.0,83.6162,83.6162,83.3866,83.4165,103825.0
2023-07-11 11:50:00,83.54,83.67,83.5,83.57,171673.0,83.3965,83.5263,83.3566,83.4265,171673.0
2023-07-11 12:00:00,83.56,83.71,83.5,83.64,61939.0,83.4165,83.5662,83.3566,83.4964,61939.0
2023-07-11 12:10:00,83.64,83.8,83.54,83.63,59339.0,83.4964,83.6561,83.3965,83.4864,59339.0
2023-07-11 12:20:00,83.63,83.67,83.4,83.45,77281.0,83.4864,83.5263,83.2568,83.3067,77281.0
2023-07-11 12:30:00,83.46,83.57,83.43,83.48,96336.0,83.3167,83.4265,83.2867,83.3366,96336.0
2023-07-11 12:40:00,83.47,83.47,83.35,83.36,98113.0,83.3267,83.3267,83.2069,83.2168,98113.0
2023-07-11 12:50:00,83.37,83.49,83.35,83.39,64997.0,83.2268,83.3466,83.2069,83.2468,64997.0
2023-07-11 13:00:00,83.37,83.4,83.23,83.35,117233.0,83.2268,83.2568,83.0871,83.2069,117233.0
2023-07-11 13:10:00,83.35,83.36,83.25,83.33,72273.0,83.2069,83.2168,83.107,83.1869,72273.0
2023-07-11 13:20:00,83.33,83.46,83.32,83.41,111518.0,83.1869,83.3167,83.1769,83.2668,111518.0
2023-07-11 13:30:00,83.41,83.42,83.26,83.34,66741.0,83.2668,83.2767,83.117,83.1969,66741.0
2023-07-11 13:40:00,83.33,83.36,83.23,83.27,129787.0,83.1869,83.2168,83.0871,83.127,129787.0
2023-07-11 13:50:00,83.27,83.39,83.24,83.34,52861.0,83.127,83.2468,83.0971,83.1969,52861.0
2023-07-11 14:00:00,83.35,83.53,83.34,83.51,66298.0,83.2069,83.3866,83.1969,83.3666,66298.0
2023-07-11 14:10:00,83.51,83.57,83.43,83.46,43908.0,83.3666,83.4265,83.2867,83.3167,43908.0
2023-07-11 14:20:00,83.45,83.47,83.35,83.45,74778.0,83.3067,83.3267,83.2069,83.3067,74778.0
2023-07-11 14:30:00,83.44,83.47,83.35,83.46,66486.0,83.2967,83.3267,83.2069,83.3167,66486.0
2023-07-11 14:40:00,83.47,83.67,83.47,83.67,76369.0,83.3267,83.5263,83.3267,83.5263,76369.0
2023-07-11 14:50:00,83.68,83.73,83.61,83.7,76774.0,83.5363,83.5862,83.4664,83.5563,76774.0
2023-07-11 15:00:00,83.71,83.77,83.62,83.64,94750.0,83.5662,83.6261,83.4764,83.4964,94750.0
2023-07-11 15:10:00,83.64,83.72,83.61,83.7,35224.0,83.4964,83.5762,83.4664,83.5563,35224.0
2023-07-11 15:20:00,83.71,83.78,83.67,83.77,81416.0,83.5662,83.6361,83.5263,83.6261,81416.0
2023-07-11 15:30:00,83.77,83.78,83.62,83.75,57471.0,83.6261,83.6361,83.4764,83.6062,57471.0
2023-07-11 15:40:00,83.74,83.98,83.69,83.97,146759.0,83.5962,83.8358,83.5463,83.8258,146759.0
2023-07-11 15:50:00,83.97,84.05,83.8,83.82,281375.0,83.8258,83.9057,83.6561,83.6761,281375.0
2023-07-12 09:30:00,85.19,85.29,84.65,84.89,368641.0,85.0437,85.1435,84.5046,84.7442,368641.0
2023-07-12 09:40:00,84.87,84.9,84.12,84.34,312285.0,84.7243,84.7542,83.9755,84.1952,312285.0
2023-07-12 09:50:00,84.35,84.58,84.21,84.49,156141.0,84.2051,84.4348,84.0654,84.3449,156141.0
2023-07-12 10:00:00,84.51,84.67,84.38,84.54,140635.0,84.3649,84.5246,84.2351,84.3948,140635.0
2023-07-12 10:10:00,84.56,84.79,84.43,84.61,99215.0,84.4148,84.6444,84.285,84.4647,99215.0
2023-07-12 10:20:00,84.61,84.75,84.38,84.51,239495.0,84.4647,84.6045,84.2351,84.3649,239495.0
2023-07-12 10:30:00,84.5,84.83,84.44,84.61,69691.0,84.3549,84.6843,84.295,84.4647,69691.0
2023-07-12 10:40:00,84.67,84.69,84.4,84.51,53653.0,84.5246,84.5446,84.2551,84.3649,53653.0
2023-07-12 10:50:00,84.52,84.54,84.43,84.54,91287.0,84.3749,84.3948,84.285,84.3948,91287.0
2023-07-12 11:00:00,84.54,84.94,84.52,84.9,122085.0,84.3948,84.7941,84.3749,84.7542,122085.0
2023-07-12 11:10:00,84.91,85.01,84.89,84.89,107731.0,84.7642,84.864,84.7442,84.7442,107731.0
2023-07-12 11:20:00,84.89,85.19,84.88,85.08,131569.0,84.7442,85.0437,84.7342,84.9339,131569.0
2023-07-12 11:30:00,85.08,85.15,84.84,84.86,118750.0,84.9339,85.0038,84.6943,84.7143,118750.0
2023-07-12 11:40:00,84.85,84.85,84.58,84.76,207397.0,84.7043,84.7043,84.4348,84.6144,207397.0
2023-07-12 11:50:00,84.76,84.79,84.46,84.61,102052.0,84.6144,84.6444,84.315,84.4647,102052.0
2023-07-12 12:00:00,84.61,84.72,84.53,84.6,92788.0,84.4647,84.5745,84.3848,84.4547,92788.0
2023-07-12 12:10:00,84.59,84.82,84.57,84.62,69296.0,84.4447,84.6743,84.4248,84.4747,69296.0
2023-07-12 12:20:00,84.62,84.77,84.61,84.67,52280.0,84.4747,84.6244,84.4647,84.5246,52280.0
2023-07-12 12:30:00,84.67,84.9,84.65,84.9,81471.0,84.5246,84.7542,84.5046,84.7542,81471.0
2023-07-12 12:40:00,84.89,84.89,84.72,84.74,55071.0,84.7442,84.7442,84.5745,84.5945,55071.0
2023-07-12 12:50:00,84.74,84.86,84.68,84.82,65254.0,84.5945,84.7143,84.5346,84.6743,65254.0
2023-07-12 13:00:00,84.83,84.95,84.79,84.9,48040.0,84.6843,84.8041,84.6444,84.7542,48040.0
2023-07-12 13:10:00,84.88,85.03,84.84,85.02,56624.0,84.7342,84.884,84.6943,84.874,56624.0
2023-07-12 13:20:00,85.02,85.07,84.98,84.99,57024.0,84.874,84.9239,84.8341,84.8441,57024.0
2023-07-12 13:30:00,85.0,85.04,84.88,84.92,88093.0,84.854,84.894,84.7342,84.7742,88093.0
2023-07-12 13:40:00,84.93,85.0,84.83,84.91,130297.0,84.7842,84.854,84.6843,84.7642,130297.0
2023-07-12 13:50:00,84.92,85.11,84.91,85.09,62815.0,84.7742,84.9638,84.7642,84.9439,62815.0
2023-07-12 14:00:00,85.09,85.09,84.95,85.0,79166.0,84.9439,84.9439,84.8041,84.854,79166.0
2023-07-12 14:10:00,85.0,85.05,84.92,84.94,89264.0,84.854,84.9039,84.7742,84.7941,89264.0
2023-07-12 14:20:00,84.95,85.02,84.87,84.89,78272.0,84.8041,84.874,84.7243,84.7442,78272.0
2023-07-12 14:30:00,84.88,84.93,84.84,84.85,64529.0,84.7342,84.7842,84.6943,84.7043,64529.0
2023-07-12 14:40:00,84.83,84.86,84.73,84.85,60481.0,84.6843,84.7143,84.5845,84.7043,60481.0
2023-07-12 14:50:00,84.85,84.87,84.7,84.85,133355.0,84.7043,84.7243,84.5545,84.7043,133355.0
2023-07-12 15:00:00,84.86,84.92,84.77,84.77,102471.0,84.7143,84.7742,84.6244,84.6244,102471.0
2023-07-12 15:10:00,84.77,84.79,84.68,84.68,57284.0,84.6244,84.6444,84.5346,84.5346,57284.0
2023-07-12 15:20:00,84.67,84.71,84.41,84.56,88398.0,84.5246,84.5645,84.265,84.4148,88398.0
2023-07-12 15:30:00,84.56,84.75,84.5,84.68,143687.0,84.4148,84.6045,84.3549,84.5346,143687.0
2023-07-12 15:40:00,84.68,84.78,84.65,84.7,105192.0,84.5346,84.6344,84.5046,84.5545,105192.0
2023-07-12 15:50:00,84.7,84.77,84.54,84.77,461555.0,84.5545,84.6244,84.3948,84.6244,461555.0
2023-07-13 09:30:00,85.0,85.07,84.53,84.59,327376.0,84.854,84.9239,84.3848,84.4447,327376.0
2023-07-13 09:40:00,84.59,84.96,84.56,84.87,262004.0,84.4447,84.8141,84.4148,84.7243,262004.0
2023-07-13 09:50:00,84.87,85.24,84.86,85.23,178149.0,84.7243,85.0936,84.7143,85.0836,178149.0
2023-07-13 10:00:00,85.24,85.29,84.96,84.97,106727.0,85.0936,85.1435,84.8141,84.8241,106727.0
2023-07-13 10:10:00,84.97,85.11,84.72,84.81,100544.0,84.8241,84.9638,84.5745,84.6644,100544.0
2023-07-13 10:20:00,84.78,84.98,84.75,84.95,43888.0,84.6344,84.8341,84.6045,84.8041,43888.0
2023-07-13 10:30:00,84.96,85.0,84.77,84.81,57438.0,84.8141,84.854,84.6244,84.6644,57438.0
2023-07-13 10:40:00,84.81,84.88,84.64,84.84,74155.0,84.6644,84.7342,84.4947,84.6943,74155.0
2023-07-13 10:50:00,84.83,84.85,84.6,84.68,69223.0,84.6843,84.7043,84.4547,84.5346,69223.0
2023-07-13 11:00:00,84.7,84.79,84.61,84.75,52768.0,84.5545,84.6444,84.4647,84.6045,52768.0
2023-07-13 11:10:00,84.75,84.83,84.67,84.73,90982.0,84.6045,84.6843,84.5246,84.5845,90982.0
2023-07-13 11:20:00,84.74,84.81,84.68,84.8,42619.0,84.5945,84.6644,84.5346,84.6544,42619.0
2023-07-13 11:30:00,84.81,84.87,84.75,84.86,44015.0,84.6644,84.7243,84.6045,84.7143,44015.0
2023-07-13 11:40:00,84.87,84.91,84.74,84.74,57377.0,84.7243,84.7642,84.5945,84.5945,57377.0
2023-07-13 11:50:00,84.75,85.01,84.74,85.01,87645.0,84.6045,84.864,84.5945,84.864,87645.0
2023-07-13 12:00:00,85.01,85.16,84.98,85.1,78542.0,84.864,85.0138,84.8341,84.9539,78542.0
2023-07-13 12:10:00,85.11,85.27,85.1,85.22,53013.0,84.9638,85.1236,84.9539,85.0737,53013.0
2023-07-13 12:20:00,85.22,85.37,85.16,85.37,62419.0,85.0737,85.2234,85.0138,85.2234,62419.0
2023-07-13 12:30:00,85.36,85.41,85.3,85.33,111259.0,85.2134,85.2633,85.1535,85.1835,111259.0
2023-07-13 12:40:00,85.32,85.37,85.28,85.33,44309.0,85.1735,85.2234,85.1336,85.1835,44309.0
2023-07-13 12:50:00,85.34,85.39,85.18,85.27,84208.0,85.1934,85.2434,85.0337,85.1236,84208.0
2023-07-13 13:00:00,85.26,85.35,85.21,85.27,119666.0,85.1136,85.2034,85.0637,85.1236,119666.0
2023-07-13 13:10:00,85.26,85.33,85.24,85.3,44125.0,85.1136,85.1835,85.0936,85.1535,44125.0
2023-07-13 13:20:00,85.31,85.32,85.24,85.26,31368.0,85.1635,85.1735,85.0936,85.1136,31368.0
2023-07-13 13:30:00,85.26,85.3,85.15,85.19,41691.0,85.1136,85.1535,85.0038,85.0437,41691.0
2023-07-13 13:40:00,85.17,85.28,85.16,85.24,73040.0,85.0237,85.1336,85.0138,85.0936,73040.0
2023-07-13 13:50:00,85.24,85.25,85.16,85.24,20818.0,85.0936,85.1036,85.0138,85.0936,20818.0
2023-07-13 14:00:00,85.24,85.34,85.19,85.28,71317.0,85.0936,85.1934,85.0437,85.1336,71317.0
2023-07-13 14:10:00,85.28,85.29,85.15,85.19,50052.0,85.1336,85.1435,85.0038,85.0437,50052.0
2023-07-13 14:20:00,85.2,85.25,85.01,85.06,62635.0,85.0537,85.1036,84.864,84.9139,62635.0
2023-07-13 14:30:00,85.06,85.07,84.71,84.72,97567.0,84.9139,84.9239,84.5645,84.5745,97567.0
2023-07-13 14:40:00,84.71,84.73,84.6,84.72,92771.0,84.5645,84.5845,84.4547,84.5745,92771.0
2023-07-13 14:50:00,84.72,84.87,84.7,84.85,81060.0,84.5745,84.7243,84.5545,84.7043,81060.0
2023-07-13 15:00:00,84.84,84.86,84.77,84.79,60030.0,84.6943,84.7143,84.6244,84.6444,60030.0
2023-07-13 15:10:00,84.78,84.9,84.76,84.82,82240.0,84.6344,84.7542,84.6144,84.6743,82240.0
2023-07-13 15:20:00,84.84,84.89,84.76,84.87,42823.0,84.6943,84.7442,84.6144,84.7243,42823.0
2023-07-13 15:30:00,84.86,84.96,84.82,84.87,123418.0,84.7143,84.8141,84.6743,84.7243,123418.0
2023-07-13 15:40:00,84.87,84.94,84.82,84.85,100783.0,84.7243,84.7941,84.6743,84.7043,100783.0
2023-07-13 15:50:00,84.85,84.92,84.66,84.68,253973.0,84.7043,84.7742,84.5146,84.5346,253973.0
2023-07-14 09:30:00,85.07,85.07,84.58,84.78,266487.0,84.9239,84.9239,84.4348,84.6344,266487.0
2023-07-14 09:40:00,84.8,84.86,84.33,84.33,213172.0,84.6544,84.7143,84.1852,84.1852,213172.0
2023-07-14 09:50:00,84.32,84.39,84.2,84.29,145276.0,84.1752,84.2451,84.0554,84.1453,145276.0
2023-07-14 10:00:00,84.27,84.27,83.82,84.04,152256.0,84.1253,84.1253,83.6761,83.8957,152256.0
2023-07-14 10:10:00,84.05,84.25,83.96,83.97,127864.0,83.9057,84.1053,83.8158,83.8258,127864.0
2023-07-14 10:20:00,83.96,84.11,83.79,83.85,309633.0,83.8158,83.9656,83.6461,83.706,309633.0
2023-07-14 10:30:00,83.87,84.1,83.7,83.75,251592.0,83.726,83.9556,83.5563,83.6062,251592.0
2023-07-14 10:40:00,83.76,83.8,83.47,83.47,63652.0,83.6162,83.6561,83.3267,83.3267,63652.0
2023-07-14 10:50:00,83.46,83.69,83.33,83.62,105749.0,83.3167,83.5463,83.1869,83.4764,105749.0
2023-07-14 11:00:00,83.63,83.76,83.59,83.7,107191.0,83.4864,83.6162,83.4465,83.5563,107191.0
2023-07-14 11:10:00,83.69,83.83,83.66,83.76,78848.0,83.5463,83.686,83.5163,83.6162,78848.0
2023-07-14 11:20:00,83.75,83.8,83.69,83.73,90165.0,83.6062,83.6561,83.5463,83.5862,90165.0
2023-07-14 11:30:00,83.74,83.94,83.74,83.91,77707.0,83.5962,83.7959,83.5962,83.7659,77707.0
2023-07-14 11:40:00,83.91,83.91,83.72,83.72,57011.0,83.7659,83.7659,83.5762,83.5762,57011.0
2023-07-14 11:50:00,83.72,84.01,83.72,84.0,66408.0,83.5762,83.8657,83.5762,83.8558,66408.0
2023-07-14 12:00:00,84.01,84.11,83.91,84.04,52837.0,83.8657,83.9656,83.7659,83.8957,52837.0
2023-07-14 12:10:00,84.03,84.17,83.99,84.17,53543.0,83.8857,84.0255,83.8458,84.0255,53543.0
2023-07-14 12:20:00,84.16,84.23,84.02,84.04,51463.0,84.0155,84.0854,83.8757,83.8957,51463.0
2023-07-14 12:30:00,84.05,84.25,84.05,84.23,34366.0,83.9057,84.1053,83.9057,84.0854,34366.0
2023-07-14 12:40:00,84.23,84.34,84.18,84.29,51999.0,84.0854,84.1952,84.0354,84.1453,51999.0
2023-07-14 12:50:00,84.29,84.41,84.22,84.39,45353.0,84.1453,84.265,84.0754,84.2451,45353.0
2023-07-14 13:00:00,84.41,84.45,84.19,84.33,60018.0,84.265,84.305,84.0454,84.1852,60018.0
2023-07-14 13:10:00,84.32,84.47,84.3,84.45,52828.0,84.1752,84.3249,84.1552,84.305,52828.0
2023-07-14 13:20:00,84.46,84.53,84.43,84.49,71812.0,84.315,84.3848,84.285,84.3449,71812.0
2023-07-14 13:30:00,84.49,84.54,84.39,84.46,56182.0,84.3449,84.3948,84.2451,84.315,56182.0
2023-07-14 13:40:00,84.47,84.48,84.38,84.43,57436.0,84.3249,84.3349,84.2351,84.285,57436.0
2023-07-14 13:50:00,84.43,84.54,84.34,84.53,63696.0,84.285,84.3948,84.1952,84.3848,63696.0
2023-07-14 14:00:00,84.54,84.58,84.46,84.54,33032.0,84.3948,84.4348,84.315,84.3948,33032.0
2023-07-14 14:10:00,84.54,84.61,84.5,84.5,53876.0,84.3948,84.4647,84.3549,84.3549,53876.0
2023-07-14 14:20:00,84.5,84.52,84.29,84.29,67696.0,84.3549,84.3749,84.1453,84.1453,67696.0
2023-07-14 14:30:00,84.28,84.37,84.22,84.37,62314.0,84.1353,84.2251,84.0754,84.2251,62314.0
2023-07-14 14:40:00,84.35,84.46,84.32,84.43,53167.0,84.2051,84.315,84.1752,84.285,53167.0
2023-07-14 14:50:00,84.44,84.53,84.35,84.35,77641.0,84.295,84.3848,84.2051,84.2051,77641.0
2023-07-14 15:00:00,84.35,84.37,84.23,84.36,106184.0,84.2051,84.2251,84.0854,84.2151,106184.0
2023-07-14 15:10:00,84.36,84.51,84.3,84.4,64722.0,84.2151,84.3649,84.1552,84.2551,64722.0
2023-07-14 15:20:00,84.4,84.43,84.31,84.36,68428.0,84.2551,84.285,84.1652,84.2151,68428.0
2023-07-14 15:30:00,84.37,84.52,84.31,84.42,204222.0,84.2251,84.3749,84.1652,84.275,204222.0
2023-07-14 15:40:00,84.42,84.45,84.35,84.39,133990.0,84.275,84.305,84.2051,84.2451,133990.0
2023-07-14 15:50:00,84.39,84.48,84.36,84.43,267937.0,84.2451,84.3349,84.2151,84.285,267937.0
2023-07-17 09:30:00,85.0,85.58,84.79,85.54,638982.0,84.854,85.433,84.6444,85.3931,638982.0
2023-07-17 09:40:00,85.53,86.39,85.51,86.38,496732.0,85.3831,86.2416,85.3632,86.2317,496732.0
2023-07-17 09:50:00,86.42,86.83,86.38,86.48,469775.0,86.2716,86.6809,86.2317,86.3315,469775.0
2023-07-17 10:00:00,86.48,86.77,86.26,86.46,254256.0,86.3315,86.621,86.1119,86.3115,254256.0
2023-07-17 10:10:00,86.46,86.67,86.33,86.59,276428.0,86.3115,86.5212,86.1817,86.4413,276428.0
2023-07-17 10:20:00,86.62,86.69,86.24,86.31,236834.0,86.4713,86.5411,86.0919,86.1618,236834.0
2023-07-17 10:30:00,86.31,86.42,86.1,86.21,292766.0,86.1618,86.2716,85.9521,86.062,292766.0
2023-07-17 10:40:00,86.21,86.25,85.99,86.23,183333.0,86.062,86.1019,85.8423,86.0819,183333.0
2023-07-17 10:50:00,86.23,86.7,86.16,86.57,210575.0,86.0819,86.5511,86.012,86.4213,210575.0
2023-07-17 11:00:00,86.57,86.62,86.32,86.4,107026.0,86.4213,86.4713,86.1718,86.2516,107026.0
2023-07-17 11:10:00,86.4,86.48,86.32,86.34,145699.0,86.2516,86.3315,86.1718,86.1917,145699.0
2023-07-17 11:20:00,86.35,86.41,86.17,86.25,82097.0,86.2017,86.2616,86.022,86.1019,82097.0
2023-07-17 11:30:00,86.25,86.26,86.09,86.23,164318.0,86.1019,86.1119,85.9422,86.0819,164318.0
2023-07-17 11:40:00,86.23,86.43,86.22,86.35,107763.0,86.0819,86.2816,86.0719,86.2017,107763.0
2023-07-17 11:50:00,86.33,86.54,86.32,86.51,98986.0,86.1817,86.3914,86.1718,86.3614,98986.0
2023-07-17 12:00:00,86.5,86.69,86.48,86.57,135967.0,86.3515,86.5411,86.3315,86.4213,135967.0
2023-07-17 12:10:00,86.57,86.57,86.35,86.4,116277.0,86.4213,86.4213,86.2017,86.2516,116277.0
2023-07-17 12:20:00,86.39,86.56,86.39,86.46,78003.0,86.2416,86.4114,86.2416,86.3115,78003.0
2023-07-17 12:30:00,86.45,86.62,86.42,86.56,131199.0,86.3015,86.4713,86.2716,86.4114,131199.0
2023-07-17 12:40:00,86.56,86.63,86.49,86.52,95168.0,86.4114,86.4812,86.3415,86.3714,95168.0
2023-07-17 12:50:00,86.51,86.6,86.47,86.54,134157.0,86.3614,86.4513,86.3215,86.3914,134157.0
2023-07-17 13:00:00,86.54,86.63,86.45,86.52,151229.0,86.3914,86.4812,86.3015,86.3714,151229.0
2023-07-17 13:10:00,86.52,86.57,86.41,86.45,152638.0,86.3714,86.4213,86.2616,86.3015,152638.0
2023-07-17 13:20:00,86.46,86.63,86.45,86.6,85927.0,86.3115,86.4812,86.3015,86.4513,85927.0
2023-07-17 13:30:00,86.6,86.74,86.58,86.62,116439.0,86.4513,86.591,86.4313,86.4713,116439.0
2023-07-17 13:40:00,86.63,86.65,86.46,86.57,104213.0,86.4812,86.5012,86.3115,86.4213,104213.0
2023-07-17 13:50:00,86.57,86.57,86.43,86.48,90510.0,86.4213,86.4213,86.2816,86.3315,90510.0
2023-07-17 14:00:00,86.49,86.54,86.39,86.46,115842.0,86.3415,86.3914,86.2416,86.3115,115842.0
2023-07-17 14:10:00,86.46,86.5,86.37,86.43,160614.0,86.3115,86.3515,86.2217,86.2816,160614.0
2023-07-17 14:20:00,86.44,86.51,86.36,86.48,110601.0,86.2916,86.3614,86.2117,86.3315,110601.0
2023-07-17 14:30:00,86.48,86.51,86.24,86.25,119490.0,86.3315,86.3614,86.0919,86.1019,119490.0
2023-07-17 14:40:00,86.24,86.32,86.15,86.2,117569.0,86.0919,86.1718,86.0021,86.052,117569.0
2023-07-17 14:50:00,86.21,86.26,86.07,86.26,137282.0,86.062,86.1119,85.9222,86.1119,137282.0
2023-07-17 15:00:00,86.26,86.32,86.07,86.09,114269.0,86.1119,86.1718,85.9222,85.9422,114269.0
2023-07-17 15:10:00,86.09,86.12,85.92,86.06,124455.0,85.9422,85.9721,85.7725,85.9122,124455.0
2023-07-17 15:20:00,86.06,86.13,86.0,86.13,124809.0,85.9122,85.9821,85.8523,85.9821,124809.0
2023-07-17 15:30:00,86.11,86.17,85.9,85.94,151983.0,85.9621,86.022,85.7525,85.7924,151983.0
2023-07-17 15:40:00,85.94,86.06,85.8,85.8,177027.0,85.7924,85.9122,85.6527,85.6527,177027.0
2023-07-17 15:50:00,85.8,85.9,85.73,85.75,628374.0,85.6527,85.7525,85.5828,85.6027,628374.0
2023-07-18 09:30:00,85.81,86.17,85.71,85.95,275163.0,85.6626,86.022,85.5628,85.8024,275163.0
2023-07-18 09:40:00,85.92,86.2,85.8,86.15,243509.0,85.7725,86.052,85.6527,86.0021,243509.0
2023-07-18 09:50:00,86.15,86.54,86.15,86.28,340625.0,86.0021,86.3914,86.0021,86.1318,340625.0
2023-07-18 10:00:00,86.26,86.36,86.18,86.2,132360.0,86.1119,86.2117,86.032,86.052,132360.0
2023-07-18 10:10:00,86.22,86.55,86.22,86.48,117006.0,86.0719,86.4014,86.0719,86.3315,117006.0
2023-07-18 10:20:00,86.48,86.68,86.4,86.51,142805.0,86.3315,86.5311,86.2516,86.3614,142805.0
2023-07-18 10:30:00,86.52,86.53,86.23,86.24,89263.0,86.3714,86.3814,86.0819,86.0919,89263.0
2023-07-18 10:40:00,86.25,86.62,86.24,86.49,104958.0,86.1019,86.4713,86.0919,86.3415,104958.0
2023-07-18 10:50:00,86.5,86.7,86.41,86.5,116745.0,86.3515,86.5511,86.2616,86.3515,116745.0
2023-07-18 11:00:00,86.51,86.58,86.37,86.39,99578.0,86.3614,86.4313,86.2217,86.2416,99578.0
2023-07-18 11:10:00,86.4,86.5,86.35,86.48,76936.0,86.2516,86.3515,86.2017,86.3315,76936.0
2023-07-18 11:20:00,86.48,86.49,86.36,86.37,105298.0,86.3315,86.3415,86.2117,86.2217,105298.0
2023-07-18 11:30:00,86.37,86.37,86.11,86.18,173629.0,86.2217,86.2217,85.9621,86.032,173629.0
2023-07-18 11:40:00,86.17,86.19,85.86,86.04,126326.0,86.022,86.042,85.7126,85.8922,126326.0
2023-07-18 11:50:00,86.06,86.4,86.01,86.39,87292.0,85.9122,86.2516,85.8623,86.2416,87292.0
2023-07-18 12:00:00,86.39,86.48,86.3,86.41,80369.0,86.2416,86.3315,86.1518,86.2616,80369.0
2023-07-18 12:10:00,86.41,86.58,86.38,86.58,53834.0,86.2616,86.4313,86.2317,86.4313,53834.0
2023-07-18 12:20:00,86.59,86.62,86.36,86.5,74220.0,86.4413,86.4713,86.2117,86.3515,74220.0
2023-07-18 12:30:00,86.5,86.5,86.23,86.28,50837.0,86.3515,86.3515,86.0819,86.1318,50837.0
2023-07-18 12:40:00,86.28,86.3,86.01,86.08,51401.0,86.1318,86.1518,85.8623,85.9322,51401.0
2023-07-18 12:50:00,86.06,86.1,85.95,86.09,55800.0,85.9122,85.9521,85.8024,85.9422,55800.0
2023-07-18 13:00:00,86.09,86.1,85.99,86.05,93136.0,85.9422,85.9521,85.8423,85.9022,93136.0
2023-07-18 13:10:00,86.06,86.06,85.95,86.06,43830.0,85.9122,85.9122,85.8024,85.9122,43830.0
2023-07-18 13:20:00,86.06,86.15,86.01,86.08,56118.0,85.9122,86.0021,85.8623,85.9322,56118.0
2023-07-18 13:30:00,86.07,86.09,85.76,85.9,61188.0,85.9222,85.9422,85.6127,85.7525,61188.0
2023-07-18 13:40:00,85.9,85.92,85.73,85.75,86641.0,85.7525,85.7725,85.5828,85.6027,86641.0
2023-07-18 13:50:00,85.75,85.76,85.51,85.52,97597.0,85.6027,85.6127,85.3632,85.3731,97597.0
2023-07-18 14:00:00,85.52,85.73,85.44,85.67,112143.0,85.3731,85.5828,85.2933,85.5229,112143.0
2023-07-18 14:10:00,85.67,85.8,85.64,85.75,88611.0,85.5229,85.6527,85.4929,85.6027,88611.0
2023-07-18 14:20:00,85.75,85.88,85.7,85.83,88375.0,85.6027,85.7325,85.5528,85.6826,88375.0
2023-07-18 14:30:00,85.83,85.91,85.8,85.83,75047.0,85.6826,85.7625,85.6527,85.6826,75047.0
2023-07-18 14:40:00,85.84,85.96,85.74,85.96,110686.0,85.6926,85.8124,85.5928,85.8124,110686.0
2023-07-18 14:50:00,85.95,85.96,85.86,85.92,52871.0,85.8024,85.8124,85.7126,85.7725,52871.0
2023-07-18 15:00:00,85.91,85.93,85.73,85.77,66663.0,85.7625,85.7824,85.5828,85.6227,66663.0
2023-07-18 15:10:00,85.78,85.82,85.69,85.76,90911.0,85.6327,85.6726,85.5428,85.6127,90911.0
2023-07-18 15:20:00,85.76,85.83,85.64,85.78,81061.0,85.6127,85.6826,85.4929,85.6327,81061.0
2023-07-18 15:30:00,85.78,85.85,85.61,85.65,110181.0,85.6327,85.7026,85.463,85.5029,110181.0
2023-07-18 15:40:00,85.65,85.78,85.64,85.73,158450.0,85.5029,85.6327,85.4929,85.5828,158450.0
2023-07-18 15:50:00,85.72,85.75,85.52,85.57,420033.0,85.5728,85.6027,85.3731,85.4231,420033.0
2023-07-19 09:30:00,86.01,86.78,85.9,86.27,427826.0,85.8623,86.631,85.7525,86.1219,427826.0
2023-07-19 09:40:00,86.28,86.46,85.99,86.14,223127.0,86.1318,86.3115,85.8423,85.9921,223127.0
2023-07-19 09:50:00,86.15,86.6,86.15,86.53,131936.0,86.0021,86.4513,86.0021,86.3814,131936.0
2023-07-19 10:00:00,86.53,86.62,86.32,86.51,115044.0,86.3814,86.4713,86.1718,86.3614,115044.0
2023-07-19 10:10:00,86.51,86.67,86.48,86.52,163445.0,86.3614,86.5212,86.3315,86.3714,163445.0
2023-07-19 10:20:00,86.52,86.74,86.49,86.63,85598.0,86.3714,86.591,86.3415,86.4812,85598.0
2023-07-19 10:30:00,86.65,86.67,86.33,86.36,60887.0,86.5012,86.5212,86.1817,86.2117,60887.0
2023-07-19 10:40:00,86.36,86.5,86.26,86.37,68254.0,86.2117,86.3515,86.1119,86.2217,68254.0
2023-07-19 10:50:00,86.34,86.63,86.32,86.42,93494.0,86.1917,86.4812,86.1718,86.2716,93494.0
2023-07-19 11:00:00,86.41,86.48,86.27,86.34,104467.0,86.2616,86.3315,86.1219,86.1917,104467.0
2023-07-19 11:10:00,86.37,86.43,86.23,86.3,123859.0,86.2217,86.2816,86.0819,86.1518,123859.0
2023-07-19 11:20:00,86.3,86.34,86.23,86.34,95789.0,86.1518,86.1917,86.0819,86.1917,95789.0
2023-07-19 11:30:00,86.34,86.43,86.29,86.34,66569.0,86.1917,86.2816,86.1418,86.1917,66569.0
2023-07-19 11:40:00,86.35,86.68,86.34,86.66,108452.0,86.2017,86.5311,86.1917,86.5112,108452.0
2023-07-19 11:50:00,86.65,86.65,86.47,86.54,37107.0,86.5012,86.5012,86.3215,86.3914,37107.0
2023-07-19 12:00:00,86.55,86.67,86.47,86.63,85218.0,86.4014,86.5212,86.3215,86.4812,85218.0
2023-07-19 12:10:00,86.64,86.67,86.5,86.56,48760.0,86.4912,86.5212,86.3515,86.4114,48760.0
2023-07-19 12:20:00,86.55,86.55,85.97,85.98,123431.0,86.4014,86.4014,85.8224,85.8324,123431.0
2023-07-19 12:30:00,85.98,86.01,85.7,85.77,160550.0,85.8324,85.8623,85.5528,85.6227,160550.0
2023-07-19 12:40:00,85.74,86.04,85.73,86.02,54258.0,85.5928,85.8922,85.5828,85.8723,54258.0
2023-07-19 12:50:00,86.02,86.2,85.98,86.2,52265.0,85.8723,86.052,85.8324,86.052,52265.0
2023-07-19 13:00:00,86.2,86.21,85.71,85.76,274661.0,86.052,86.062,85.5628,85.6127,274661.0
2023-07-19 13:10:00,85.75,85.86,85.64,85.67,97668.0,85.6027,85.7126,85.4929,85.5229,97668.0
2023-07-19 13:20:00,85.67,85.93,85.65,85.93,71330.0,85.5229,85.7824,85.5029,85.7824,71330.0
2023-07-19 13:30:00,85.92,85.92,85.76,85.82,35873.0,85.7725,85.7725,85.6127,85.6726,35873.0
2023-07-19 13:40:00,85.82,85.98,85.77,85.96,44353.0,85.6726,85.8324,85.6227,85.8124,44353.0
2023-07-19 13:50:00,85.96,86.03,85.88,85.91,36468.0,85.8124,85.8823,85.7325,85.7625,36468.0
2023-07-19 14:00:00,85.92,85.97,85.76,85.76,72968.0,85.7725,85.8224,85.6127,85.6127,72968.0
2023-07-19 14:10:00,85.73,85.9,85.71,85.89,57370.0,85.5828,85.7525,85.5628,85.7425,57370.0
2023-07-19 14:20:00,85.88,85.95,85.81,85.92,39383.0,85.7325,85.8024,85.6626,85.7725,39383.0
2023-07-19 14:30:00,85.93,86.09,85.93,86.05,86414.0,85.7824,85.9422,85.7824,85.9022,86414.0
2023-07-19 14:40:00,86.04,86.12,85.98,86.0,74982.0,85.8922,85.9721,85.8324,85.8523,74982.0
2023-07-19 14:50:00,85.97,86.02,85.93,85.99,75809.0,85.8224,85.8723,85.7824,85.8423,75809.0
2023-07-19 15:00:00,85.98,86.04,85.92,85.99,51097.0,85.8324,85.8922,85.7725,85.8423,51097.0
2023-07-19 15:10:00,86.0,86.09,85.94,86.05,53474.0,85.8523,85.9422,85.7924,85.9022,53474.0
2023-07-19 15:20:00,86.07,86.14,86.01,86.01,104482.0,85.9222,85.9921,85.8623,85.8623,104482.0
2023-07-19 15:30:00,86.0,86.0,85.8,85.87,127555.0,85.8523,85.8523,85.6527,85.7225,127555.0
2023-07-19 15:40:00,85.87,85.94,85.84,85.88,160438.0,85.7225,85.7924,85.6926,85.7325,160438.0
2023-07-19 15:50:00,85.88,85.97,85.7,85.73,399769.0,85.7325,85.8224,85.5528,85.5828,399769.0
2023-07-20 09:30:00,85.44,85.71,85.25,85.42,152651.0,85.2933,85.5628,85.1036,85.2733,152651.0
2023-07-20 09:40:00,85.42,85.57,85.09,85.19,201710.0,85.2733,85.4231,84.9439,85.0437,201710.0
2023-07-20 09:50:00,85.2,85.3,84.9,85.0,212886.0,85.0537,85.1535,84.7542,84.854,212886.0
2023-07-20 10:00:00,85.01,85.09,84.7,84.7,189029.0,84.864,84.9439,84.5545,84.5545,189029.0
2023-07-20 10:10:00,84.7,85.06,84.63,85.05,147900.0,84.5545,84.9139,84.4847,84.9039,147900.0
2023-07-20 10:20:00,85.06,85.11,84.67,84.7,216548.0,84.9139,84.9638,84.5246,84.5545,216548.0
2023-07-20 10:30:00,84.7,84.84,84.55,84.55,119574.0,84.5545,84.6943,84.4048,84.4048,119574.0
2023-07-20 10:40:00,84.54,84.84,84.53,84.78,188238.0,84.3948,84.6943,84.3848,84.6344,188238.0
2023-07-20 10:50:00,84.77,85.08,84.75,85.01,119413.0,84.6244,84.9339,84.6045,84.864,119413.0
2023-07-20 11:00:00,85.01,85.12,84.98,85.09,53216.0,84.864,84.9738,84.8341,84.9439,53216.0
2023-07-20 11:10:00,85.1,85.22,85.01,85.03,127257.0,84.9539,85.0737,84.864,84.884,127257.0
2023-07-20 11:20:00,85.02,85.02,84.88,84.89,48443.0,84.874,84.874,84.7342,84.7442,48443.0
2023-07-20 11:30:00,84.88,85.04,84.81,84.94,204988.0,84.7342,84.894,84.6644,84.7941,204988.0
2023-07-20 11:40:00,84.94,84.94,84.69,84.74,99920.0,84.7941,84.7941,84.5446,84.5945,99920.0
2023-07-20 11:50:00,84.73,84.99,84.69,84.95,71335.0,84.5845,84.8441,84.5446,84.8041,71335.0
2023-07-20 12:00:00,84.97,85.13,84.92,85.06,60601.0,84.8241,84.9838,84.7742,84.9139,60601.0
2023-07-20 12:10:00,85.06,85.11,84.84,84.85,57800.0,84.9139,84.9638,84.6943,84.7043,57800.0
2023-07-20 12:20:00,84.84,84.91,84.71,84.71,63706.0,84.6943,84.7642,84.5645,84.5645,63706.0
2023-07-20 12:30:00,84.71,84.77,84.5,84.51,105762.0,84.5645,84.6244,84.3549,84.3649,105762.0
2023-07-20 12:40:00,84.52,84.77,84.51,84.71,91138.0,84.3749,84.6244,84.3649,84.5645,91138.0
2023-07-20 12:50:00,84.72,84.76,84.61,84.62,66776.0,84.5745,84.6144,84.4647,84.4747,66776.0
2023-07-20 13:00:00,84.61,84.65,84.46,84.49,86305.0,84.4647,84.5046,84.315,84.3449,86305.0
2023-07-20 13:10:00,84.48,84.55,84.38,84.42,58341.0,84.3349,84.4048,84.2351,84.275,58341.0
2023-07-20 13:20:00,84.42,84.52,84.37,84.5,58884.0,84.275,84.3749,84.2251,84.3549,58884.0
2023-07-20 13:30:00,84.49,84.55,84.34,84.34,151227.0,84.3449,84.4048,84.1952,84.1952,151227.0
2023-07-20 13:40:00,84.34,84.43,84.3,84.4,75612.0,84.1952,84.285,84.1552,84.2551,75612.0
2023-07-20 13:50:00,84.42,84.47,84.33,84.4,74764.0,84.275,84.3249,84.1852,84.2551,74764.0
2023-07-20 14:00:00,84.4,84.47,84.36,84.43,104562.0,84.2551,84.3249,84.2151,84.285,104562.0
2023-07-20 14:10:00,84.43,84.49,84.25,84.27,124209.0,84.285,84.3449,84.1053,84.1253,124209.0
2023-07-20 14:20:00,84.26,84.32,84.12,84.12,80512.0,84.1153,84.1752,83.9755,83.9755,80512.0
2023-07-20 14:30:00,84.12,84.42,84.12,84.39,144769.0,83.9755,84.275,83.9755,84.2451,144769.0
2023-07-20 14:40:00,84.39,84.54,84.32,84.46,51454.0,84.2451,84.3948,84.1752,84.315,51454.0
2023-07-20 14:50:00,84.45,84.5,84.4,84.42,54262.0,84.305,84.3549,84.2551,84.275,54262.0
2023-07-20 15:00:00,84.42,84.55,84.37,84.43,94798.0,84.275,84.4048,84.2251,84.285,94798.0
2023-07-20 15:10:00,84.43,84.49,84.33,84.42,85864.0,84.285,84.3449,84.1852,84.275,85864.0
2023-07-20 15:20:00,84.42,84.45,84.31,84.38,106552.0,84.275,84.305,84.1652,84.2351,106552.0
2023-07-20 15:30:00,84.38,84.48,84.37,84.39,158414.0,84.2351,84.3349,84.2251,84.2451,158414.0
2023-07-20 15:40:00,84.4,84.47,84.33,84.39,196838.0,84.2551,84.3249,84.1852,84.2451,196838.0
2023-07-20 15:50:00,84.39,84.48,84.31,84.33,569981.0,84.2451,84.3349,84.1652,84.1852,569981.0
2023-07-21 09:30:00,84.9,85.24,84.74,85.15,228860.0,84.7542,85.0936,84.5945,85.0038,228860.0
2023-07-21 09:40:00,85.16,85.25,84.4,84.46,303050.0,85.0138,85.1036,84.2551,84.315,303050.0
2023-07-21 09:50:00,84.45,84.61,84.23,84.58,150344.0,84.305,84.4647,84.0854,84.4348,150344.0
2023-07-21 10:00:00,84.62,84.64,84.24,84.39,144534.0,84.4747,84.4947,84.0953,84.2451,144534.0
2023-07-21 10:10:00,84.39,84.62,84.37,84.52,82465.0,84.2451,84.4747,84.2251,84.3749,82465.0
2023-07-21 10:20:00,84.53,84.57,84.23,84.24,64205.0,84.3848,84.4248,84.0854,84.0953,64205.0
2023-07-21 10:30:00,84.23,84.65,84.16,84.6,79438.0,84.0854,84.5046,84.0155,84.4547,79438.0
2023-07-21 10:40:00,84.63,84.86,84.58,84.64,103538.0,84.4847,84.7143,84.4348,84.4947,103538.0
2023-07-21 10:50:00,84.64,84.7,84.43,84.47,46494.0,84.4947,84.5545,84.285,84.3249,46494.0
2023-07-21 11:00:00,84.44,84.85,84.44,84.78,82452.0,84.295,84.7043,84.295,84.6344,82452.0
2023-07-21 11:10:00,84.79,85.27,84.77,85.23,276756.0,84.6444,85.1236,84.6244,85.0836,276756.0
2023-07-21 11:20:00,85.23,85.36,85.14,85.33,183945.0,85.0836,85.2134,84.9938,85.1835,183945.0
2023-07-21 11:30:00,85.33,85.34,85.12,85.22,123503.0,85.1835,85.1934,84.9738,85.0737,123503.0
2023-07-21 11:40:00,85.22,85.48,85.1,85.45,81963.0,85.0737,85.3332,84.9539,85.3033,81963.0
2023-07-21 11:50:00,85.45,85.45,85.18,85.3,66712.0,85.3033,85.3033,85.0337,85.1535,66712.0
2023-07-21 12:00:00,85.3,85.33,85.17,85.22,46696.0,85.1535,85.1835,85.0237,85.0737,46696.0
2023-07-21 12:10:00,85.22,85.44,85.18,85.42,70962.0,85.0737,85.2933,85.0337,85.2733,70962.0
2023-07-21 12:20:00,85.42,85.5,85.34,85.35,112026.0,85.2733,85.3532,85.1934,85.2034,112026.0
2023-07-21 12:30:00,85.35,85.46,85.2,85.2,99615.0,85.2034,85.3132,85.0537,85.0537,99615.0
2023-07-21 12:40:00,85.19,85.23,85.08,85.23,106408.0,85.0437,85.0836,84.9339,85.0836,106408.0
2023-07-21 12:50:00,85.23,85.29,85.15,85.2,47563.0,85.0836,85.1435,85.0038,85.0537,47563.0
2023-07-21 13:00:00,85.2,85.36,85.19,85.34,45824.0,85.0537,85.2134,85.0437,85.1934,45824.0
2023-07-21 13:10:00,85.34,85.44,85.29,85.42,58632.0,85.1934,85.2933,85.1435,85.2733,58632.0
2023-07-21 13:20:00,85.42,85.42,85.31,85.41,69536.0,85.2733,85.2733,85.1635,85.2633,69536.0
2023-07-21 13:30:00,85.41,85.52,85.39,85.49,57945.0,85.2633,85.3731,85.2434,85.3432,57945.0
2023-07-21 13:40:00,85.49,85.5,85.41,85.5,49431.0,85.3432,85.3532,85.2633,85.3532,49431.0
2023-07-21 13:50:00,85.5,85.68,85.48,85.67,164694.0,85.3532,85.5329,85.3332,85.5229,164694.0
2023-07-21 14:00:00,85.67,85.68,85.42,85.46,86527.0,85.5229,85.5329,85.2733,85.3132,86527.0
2023-07-21 14:10:00,85.47,85.53,85.25,85.28,94359.0,85.3232,85.3831,85.1036,85.1336,94359.0
2023-07-21 14:20:00,85.28,85.28,85.01,85.04,68147.0,85.1336,85.1336,84.864,84.894,68147.0
2023-07-21 14:30:00,85.04,85.19,85.0,85.15,113587.0,84.894,85.0437,84.854,85.0038,113587.0
2023-07-21 14:40:00,85.15,85.24,85.12,85.2,41711.0,85.0038,85.0936,84.9738,85.0537,41711.0
2023-07-21 14:50:00,85.18,85.2,85.04,85.05,75149.0,85.0337,85.0537,84.894,84.9039,75149.0
2023-07-21 15:00:00,85.04,85.08,84.79,84.81,51930.0,84.894,84.9339,84.6444,84.6644,51930.0
2023-07-21 15:10:00,84.8,84.92,84.7,84.89,60349.0,84.6544,84.7742,84.5545,84.7442,60349.0
2023-07-21 15:20:00,84.9,85.03,84.83,84.99,55026.0,84.7542,84.884,84.6843,84.8441,55026.0
2023-07-21 15:30:00,84.99,85.03,84.83,84.92,44016.0,84.8441,84.884,84.6843,84.7742,44016.0
2023-07-21 15:40:00,84.92,85.08,84.92,85.02,105881.0,84.7742,84.9339,84.7742,84.874,105881.0
2023-07-21 15:50:00,85.02,85.08,84.9,84.94,262469.0,84.874,84.9339,84.7542,84.7941,262469.0
2023-07-24 09:30:00,85.08,85.08,84.56,84.79,455796.0,84.9339,84.9339,84.4148,84.6444,455796.0
2023-07-24 09:40:00,84.79,85.35,84.79,84.89,221925.0,84.6444,85.2034,84.6444,84.7442,221925.0
2023-07-24 09:50:00,84.87,84.88,84.17,84.18,202387.0,84.7243,84.7342,84.0255,84.0354,202387.0
2023-07-24 10:00:00,84.18,84.31,83.94,84.11,145766.0,84.0354,84.1652,83.7959,83.9656,145766.0
2023-07-24 10:10:00,84.12,84.21,83.89,83.96,113713.0,83.9755,84.0654,83.7459,83.8158,113713.0
2023-07-24 10:20:00,83.96,84.16,83.93,83.99,126860.0,83.8158,84.0155,83.7859,83.8458,126860.0
2023-07-24 10:30:00,84.0,84.15,83.7,83.71,196615.0,83.8558,84.0055,83.5563,83.5662,196615.0
2023-07-24 10:40:00,83.72,83.73,83.54,83.64,139622.0,83.5762,83.5862,83.3965,83.4964,139622.0
2023-07-24 10:50:00,83.64,83.68,83.44,83.56,86822.0,83.4964,83.5363,83.2967,83.4165,86822.0
2023-07-24 11:00:00,83.57,83.7,83.47,83.49,125868.0,83.4265,83.5563,83.3267,83.3466,125868.0
2023-07-24 11:10:00,83.49,83.69,83.48,83.68,53909.0,83.3466,83.5463,83.3366,83.5363,53909.0
2023-07-24 11:20:00,83.64,83.75,83.45,83.48,72777.0,83.4964,83.6062,83.3067,83.3366,72777.0
2023-07-24 11:30:00,83.46,83.5,83.32,83.36,161024.0,83.3167,83.3566,83.1769,83.2168,161024.0
2023-07-24 11:40:00,83.35,83.56,83.31,83.47,76539.0,83.2069,83.4165,83.1669,83.3267,76539.0
2023-07-24 11:50:00,83.47,83.62,83.43,83.6,82782.0,83.3267,83.4764,83.2867,83.4564,82782.0
2023-07-24 12:00:00,83.61,83.72,83.43,83.44,99322.0,83.4664,83.5762,83.2867,83.2967,99322.0
2023-07-24 12:10:00,83.43,83.44,83.24,83.25,174836.0,83.2867,83.2967,83.0971,83.107,174836.0
2023-07-24 12:20:00,83.24,83.31,83.2,83.26,115808.0,83.0971,83.1669,83.0571,83.117,115808.0
2023-07-24 12:30:00,83.26,83.3,83.18,83.28,96245.0,83.117,83.157,83.0372,83.137,96245.0
2023-07-24 12:40:00,83.28,83.37,83.18,83.28,114343.0,83.137,83.2268,83.0372,83.137,114343.0
2023-07-24 12:50:00,83.27,83.33,83.19,83.29,78609.0,83.127,83.1869,83.0471,83.147,78609.0
2023-07-24 13:00:00,83.3,83.3,83.17,83.19,93326.0,83.157,83.157,83.0272,83.0471,93326.0
2023-07-24 13:10:00,83.19,83.24,83.15,83.19,58194.0,83.0471,83.0971,83.0072,83.0471,58194.0
2023-07-24 13:20:00,83.19,83.22,83.09,83.2,70868.0,83.0471,83.0771,82.9473,83.0571,70868.0
2023-07-24 13:30:00,83.2,83.32,83.17,83.27,59846.0,83.0571,83.1769,83.0272,83.127,59846.0
2023-07-24 13:40:00,83.26,83.26,83.04,83.13,121626.0,83.117,83.117,82.8974,82.9872,121626.0
2023-07-24 13:50:00,83.12,83.19,83.08,83.09,63716.0,82.9773,83.0471,82.9373,82.9473,63716.0
2023-07-24 14:00:00,83.1,83.45,83.09,83.43,135650.0,82.9573,83.3067,82.9473,83.2867,135650.0
2023-07-24 14:10:00,83.42,83.57,83.38,83.48,110635.0,83.2767,83.4265,83.2368,83.3366,110635.0
2023-07-24 14:20:00,83.46,83.55,83.39,83.52,70827.0,83.3167,83.4065,83.2468,83.3766,70827.0
2023-07-24 14:30:00,83.5,83.58,83.38,83.4,112029.0,83.3566,83.4365,83.2368,83.2568,112029.0
2023-07-24 14:40:00,83.4,83.48,83.32,83.47,98982.0,83.2568,83.3366,83.1769,83.3267,98982.0
2023-07-24 14:50:00,83.47,83.48,83.4,83.45,80408.0,83.3267,83.3366,83.2568,83.3067,80408.0
2023-07-24 15:00:00,83.44,83.45,83.26,83.28,70600.0,83.2967,83.3067,83.117,83.137,70600.0
2023-07-24 15:10:00,83.29,83.37,83.21,83.32,79224.0,83.147,83.2268,83.0671,83.1769,79224.0
2023-07-24 15:20:00,83.33,83.34,83.2,83.2,64162.0,83.1869,83.1969,83.0571,83.0571,64162.0
2023-07-24 15:30:00,83.21,83.4,83.21,83.35,131132.0,83.0671,83.2568,83.0671,83.2069,131132.0
2023-07-24 15:40:00,83.36,83.59,83.36,83.49,241519.0,83.2168,83.4465,83.2168,83.3466,241519.0
2023-07-24 15:50:00,83.49,83.51,83.38,83.42,635721.0,83.3466,83.3666,83.2368,83.2767,635721.0
2023-07-25 09:30:00,83.38,83.83,83.01,83.83,223637.0,83.2368,83.686,82.8675,83.686,223637.0
2023-07-25 09:40:00,83.83,83.94,83.27,83.27,140153.0,83.686,83.7959,83.127,83.127,140153.0
2023-07-25 09:50:00,83.27,83.62,83.26,83.44,176776.0,83.127,83.4764,83.117,83.2967,176776.0
2023-07-25 10:00:00,83.44,83.72,83.37,83.59,108335.0,83.2967,83.5762,83.2268,83.4465,108335.0
2023-07-25 10:10:00,83.58,83.84,83.5,83.74,123160.0,83.4365,83.696,83.3566,83.5962,123160.0
2023-07-25 10:20:00,83.75,83.9,83.61,83.63,123409.0,83.6062,83.7559,83.4664,83.4864,123409.0
2023-07-25 10:30:00,83.64,83.7,83.41,83.47,85871.0,83.4964,83.5563,83.2668,83.3267,85871.0
2023-07-25 10:40:00,83.47,83.6,83.39,83.39,81905.0,83.3267,83.4564,83.2468,83.2468,81905.0
2023-07-25 10:50:00,83.39,83.47,83.28,83.46,88726.0,83.2468,83.3267,83.137,83.3167,88726.0
2023-07-25 11:00:00,83.46,83.48,83.34,83.39,74835.0,83.3167,83.3366,83.1969,83.2468,74835.0
2023-07-25 11:10:00,83.38,83.43,83.25,83.3,87271.0,83.2368,83.2867,83.107,83.157,87271.0
2023-07-25 11:20:00,83.31,83.53,83.28,83.5,115694.0,83.1669,83.3866,83.137,83.3566,115694.0
2023-07-25 11:30:00,83.51,83.57,83.41,83.52,91656.0,83.3666,83.4265,83.2668,83.3766,91656.0
2023-07-25 11:40:00,83.51,83.54,83.44,83.47,79870.0,83.3666,83.3965,83.2967,83.3267,79870.0
2023-07-25 11:50:00,83.48,83.54,83.39,83.53,75997.0,83.3366,83.3965,83.2468,83.3866,75997.0
2023-07-25 12:00:00,83.54,83.68,83.51,83.63,52111.0,83.3965,83.5363,83.3666,83.4864,52111.0
2023-07-25 12:10:00,83.64,83.64,83.47,83.5,63283.0,83.4964,83.4964,83.3267,83.3566,63283.0
2023-07-25 12:20:00,83.49,83.52,83.34,83.34,103593.0,83.3466,83.3766,83.1969,83.1969,103593.0
2023-07-25 12:30:00,83.34,83.46,83.33,83.36,94772.0,83.1969,83.3167,83.1869,83.2168,94772.0
2023-07-25 12:40:00,83.36,83.43,83.3,83.37,71189.0,83.2168,83.2867,83.157,83.2268,71189.0
2023-07-25 12:50:00,83.38,83.46,83.37,83.41,52175.0,83.2368,83.3167,83.2268,83.2668,52175.0
2023-07-25 13:00:00,83.42,83.42,83.19,83.33,106461.0,83.2767,83.2767,83.0471,83.1869,106461.0
2023-07-25 13:10:00,83.33,83.39,83.29,83.37,80003.0,83.1869,83.2468,83.147,83.2268,80003.0
2023-07-25 13:20:00,83.37,83.46,83.35,83.44,77751.0,83.2268,83.3167,83.2069,83.2967,77751.0
2023-07-25 13:30:00,83.44,83.54,83.44,83.51,60524.0,83.2967,83.3965,83.2967,83.3666,60524.0
2023-07-25 13:40:00,83.51,83.52,83.41,83.47,107585.0,83.3666,83.3766,83.2668,83.3267,107585.0
2023-07-25 13:50:00,83.47,83.53,83.43,83.49,98528.0,83.3267,83.3866,83.2867,83.3466,98528.0
2023-07-25 14:00:00,83.5,83.61,83.47,83.56,63536.0,83.3566,83.4664,83.3267,83.4165,63536.0
2023-07-25 14:10:00,83.56,83.64,83.52,83.59,81665.0,83.4165,83.4964,83.3766,83.4465,81665.0
2023-07-25 14:20:00,83.59,83.68,83.55,83.63,88410.0,83.4465,83.5363,83.4065,83.4864,88410.0
2023-07-25 14:30:00,83.63,83.75,83.62,83.66,77128.0,83.4864,83.6062,83.4764,83.5163,77128.0
2023-07-25 14:40:00,83.67,83.71,83.58,83.61,105921.0,83.5263,83.5662,83.4365,83.4664,105921.0
2023-07-25 14:50:00,83.61,83.66,83.48,83.51,79892.0,83.4664,83.5163,83.3366,83.3666,79892.0
2023-07-25 15:00:00,83.51,83.6,83.42,83.49,126181.0,83.3666,83.4564,83.2767,83.3466,126181.0
2023-07-25 15:10:00,83.48,83.49,83.28,83.28,127548.0,83.3366,83.3466,83.137,83.137,127548.0
2023-07-25 15:20:00,83.29,83.47,83.29,83.42,107971.0,83.147,83.3267,83.147,83.2767,107971.0
2023-07-25 15:30:00,83.42,83.42,83.22,83.36,151684.0,83.2767,83.2767,83.0771,83.2168,151684.0
2023-07-25 15:40:00,83.37,83.41,83.24,83.25,217061.0,83.2268,83.2668,83.0971,83.107,217061.0
2023-07-25 15:50:00,83.24,83.25,83.09,83.15,299203.0,83.0971,83.107,82.9473,83.0072,299203.0
2023-07-26 09:30:00,83.05,83.2,82.7,82.99,270621.0,82.9074,83.0571,82.558,82.8475,270621.0
2023-07-26 09:40:00,83.0,83.29,83.0,83.04,215466.0,82.8575,83.147,82.8575,82.8974,215466.0
2023-07-26 09:50:00,83.06,83.3,82.99,83.21,89478.0,82.9174,83.157,82.8475,83.0671,89478.0
2023-07-26 10:00:00,83.21,83.21,82.88,82.93,138648.0,83.0671,83.0671,82.7377,82.7876,138648.0
2023-07-26 10:10:00,82.94,83.02,82.79,82.91,92995.0,82.7976,82.8774,82.6478,82.7676,92995.0
2023-07-26 10:20:00,82.91,83.14,82.81,83.12,80165.0,82.7676,82.9972,82.6678,82.9773,80165.0
2023-07-26 10:30:00,83.12,83.18,82.83,82.93,81963.0,82.9773,83.0372,82.6878,82.7876,81963.0
2023-07-26 10:40:00,82.92,83.13,82.88,83.02,82186.0,82.7776,82.9872,82.7377,82.8774,82186.0
2023-07-26 10:50:00,83.03,83.03,82.88,82.97,41056.0,82.8874,82.8874,82.7377,82.8275,41056.0
2023-07-26 11:00:00,82.96,83.07,82.85,83.04,50913.0,82.8175,82.9273,82.7077,82.8974,50913.0
2023-07-26 11:10:00,83.06,83.13,82.82,82.83,70500.0,82.9174,82.9872,82.6778,82.6878,70500.0
2023-07-26 11:20:00,82.83,82.89,82.72,82.86,55345.0,82.6878,82.7477,82.5779,82.7177,55345.0
2023-07-26 11:30:00,82.85,82.97,82.82,82.93,59548.0,82.7077,82.8275,82.6778,82.7876,59548.0
2023-07-26 11:40:00,82.94,83.01,82.92,82.95,29548.0,82.7976,82.8675,82.7776,82.8076,29548.0
2023-07-26 11:50:00,82.93,82.93,82.82,82.88,27199.0,82.7876,82.7876,82.6778,82.7377,27199.0
2023-07-26 12:00:00,82.88,82.88,82.79,82.87,27990.0,82.7377,82.7377,82.6478,82.7277,27990.0
2023-07-26 12:10:00,82.87,83.0,82.87,82.92,27001.0,82.7277,82.8575,82.7277,82.7776,27001.0
2023-07-26 12:20:00,82.92,82.96,82.84,82.84,18573.0,82.7776,82.8175,82.6977,82.6977,18573.0
2023-07-26 12:30:00,82.83,83.09,82.82,82.97,45905.0,82.6878,82.9473,82.6778,82.8275,45905.0
2023-07-26 12:40:00,82.97,83.05,82.89,82.91,56908.0,82.8275,82.9074,82.7477,82.7676,56908.0
2023-07-26 12:50:00,82.9,82.97,82.86,82.96,22884.0,82.7576,82.8275,82.7177,82.8175,22884.0
2023-07-26 13:00:00,82.95,83.03,82.92,82.94,43138.0,82.8076,82.8874,82.7776,82.7976,43138.0
2023-07-26 13:10:00,82.93,82.93,82.73,82.73,30066.0,82.7876,82.7876,82.5879,82.5879,30066.0
2023-07-26 13:20:00,82.72,82.74,82.63,82.68,34525.0,82.5779,82.5979,82.4881,82.538,34525.0
2023-07-26 13:30:00,82.67,82.73,82.63,82.7,25051.0,82.528,82.5879,82.4881,82.558,25051.0
2023-07-26 13:40:00,82.69,82.75,82.63,82.72,22817.0,82.548,82.6079,82.4881,82.5779,22817.0
2023-07-26 13:50:00,82.73,82.78,82.62,82.63,88238.0,82.5879,82.6378,82.4781,82.4881,88238.0
2023-07-26 14:00:00,82.64,82.82,82.62,82.8,77501.0,82.4981,82.6778,82.4781,82.6578,77501.0
2023-07-26 14:10:00,82.81,82.89,82.73,82.79,66478.0,82.6678,82.7477,82.5879,82.6478,66478.0
2023-07-26 14:20:00,82.78,82.84,82.64,82.8,47657.0,82.6378,82.6977,82.4981,82.6578,47657.0
2023-07-26 14:30:00,82.79,83.2,82.76,83.17,125617.0,82.6478,83.0571,82.6179,83.0272,125617.0
2023-07-26 14:40:00,83.18,83.34,83.06,83.16,163256.0,83.0372,83.1969,82.9174,83.0172,163256.0
2023-07-26 14:50:00,83.15,83.31,83.11,83.27,178327.0,83.0072,83.1669,82.9673,83.127,178327.0
2023-07-26 15:00:00,83.28,83.3,82.77,82.97,233174.0,83.137,83.157,82.6279,82.8275,233174.0
2023-07-26 15:10:00,82.92,83.12,82.87,82.96,153476.0,82.7776,82.9773,82.7277,82.8175,153476.0
2023-07-26 15:20:00,82.97,83.13,82.95,83.12,142708.0,82.8275,82.9872,82.8076,82.9773,142708.0
2023-07-26 15:30:00,83.13,83.13,82.93,83.0,89837.0,82.9872,82.9872,82.7876,82.8575,89837.0
2023-07-26 15:40:00,83.02,83.2,82.95,82.95,170848.0,82.8774,83.0571,82.8076,82.8076,170848.0
2023-07-26 15:50:00,82.94,83.06,82.86,83.04,393329.0,82.7976,82.9174,82.7177,82.8974,393329.0
2023-07-27 09:30:00,83.51,83.56,82.82,83.08,381520.0,83.3666,83.4165,82.6778,82.9373,381520.0
2023-07-27 09:40:00,83.08,83.28,82.87,83.05,434412.0,82.9373,83.137,82.7277,82.9074,434412.0
2023-07-27 09:50:00,83.03,83.19,82.52,82.69,286959.0,82.8874,83.0471,82.3783,82.548,286959.0
2023-07-27 10:00:00,82.69,82.72,82.36,82.43,168913.0,82.548,82.5779,82.2186,82.2884,168913.0
2023-07-27 10:10:00,82.44,82.83,82.38,82.62,176692.0,82.2984,82.6878,82.2385,82.4781,176692.0
2023-07-27 10:20:00,82.63,82.69,82.3,82.39,142083.0,82.4881,82.548,82.1587,82.2485,142083.0
2023-07-27 10:30:00,82.39,82.72,82.34,82.7,138873.0,82.2485,82.5779,82.1986,82.558,138873.0
2023-07-27 10:40:00,82.7,82.72,82.55,82.59,53300.0,82.558,82.5779,82.4082,82.4482,53300.0
2023-07-27 10:50:00,82.6,82.61,82.32,82.37,126652.0,82.4582,82.4681,82.1786,82.2285,126652.0
2023-07-27 11:00:00,82.36,82.49,82.27,82.27,131312.0,82.2186,82.3483,82.1287,82.1287,131312.0
2023-07-27 11:10:00,82.27,82.42,82.22,82.41,124549.0,82.1287,82.2785,82.0788,82.2685,124549.0
2023-07-27 11:20:00,82.42,82.58,82.35,82.41,64917.0,82.2785,82.4382,82.2086,82.2685,64917.0
2023-07-27 11:30:00,82.43,82.54,82.4,82.48,57034.0,82.2884,82.3983,82.2585,82.3384,57034.0
2023-07-27 11:40:00,82.49,82.5,82.33,82.37,44685.0,82.3483,82.3583,82.1886,82.2285,44685.0
2023-07-27 11:50:00,82.37,82.4,82.29,82.38,72786.0,82.2285,82.2585,82.1487,82.2385,72786.0
2023-07-27 12:00:00,82.38,82.51,82.33,82.5,47456.0,82.2385,82.3683,82.1886,82.3583,47456.0
2023-07-27 12:10:00,82.5,82.71,82.49,82.63,68592.0,82.3583,82.568,82.3483,82.4881,68592.0
2023-07-27 12:20:00,82.62,82.7,82.53,82.56,55379.0,82.4781,82.558,82.3883,82.4182,55379.0
2023-07-27 12:30:00,82.55,82.61,82.53,82.59,57027.0,82.4082,82.4681,82.3883,82.4482,57027.0
2023-07-27 12:40:00,82.6,82.62,82.5,82.5,40421.0,82.4582,82.4781,82.3583,82.3583,40421.0
2023-07-27 12:50:00,82.5,82.5,82.35,82.41,60647.0,82.3583,82.3583,82.2086,82.2685,60647.0
2023-07-27 13:00:00,82.41,82.44,82.14,82.26,94015.0,82.2685,82.2984,81.9989,82.1187,94015.0
2023-07-27 13:10:00,82.26,82.32,82.14,82.18,114195.0,82.1187,82.1786,81.9989,82.0389,114195.0
2023-07-27 13:20:00,82.17,82.23,82.1,82.19,69891.0,82.0289,82.0888,81.959,82.0489,69891.0
2023-07-27 13:30:00,82.18,82.21,82.11,82.12,95608.0,82.0389,82.0688,81.969,81.979,95608.0
2023-07-27 13:40:00,82.13,82.18,82.03,82.06,133255.0,81.989,82.0389,81.8891,81.9191,133255.0
2023-07-27 13:50:00,82.08,82.13,82.01,82.06,105987.0,81.939,81.989,81.8692,81.9191,105987.0
2023-07-27 14:00:00,82.06,82.15,81.97,81.97,108795.0,81.9191,82.0089,81.8292,81.8292,108795.0
2023-07-27 14:10:00,81.96,81.98,81.77,81.92,158254.0,81.8193,81.8392,81.6296,81.7793,158254.0
2023-07-27 14:20:00,81.92,82.04,81.8,81.81,122359.0,81.7793,81.8991,81.6595,81.6695,122359.0
2023-07-27 14:30:00,81.81,81.91,81.67,81.73,128516.0,81.6695,81.7693,81.5298,81.5896,128516.0
2023-07-27 14:40:00,81.72,81.84,81.71,81.79,197242.0,81.5797,81.6995,81.5697,81.6495,197242.0
2023-07-27 14:50:00,81.79,81.81,81.61,81.61,86025.0,81.6495,81.6695,81.4699,81.4699,86025.0
2023-07-27 15:00:00,81.6,81.64,81.4,81.55,189697.0,81.4599,81.4998,81.2602,81.41,189697.0
2023-07-27 15:10:00,81.55,81.74,81.54,81.73,302914.0,81.41,81.5996,81.4,81.5896,302914.0
2023-07-27 15:20:00,81.74,81.75,81.59,81.67,91558.0,81.5996,81.6096,81.4499,81.5298,91558.0
2023-07-27 15:30:00,81.66,81.76,81.54,81.64,129501.0,81.5198,81.6196,81.4,81.4998,129501.0
2023-07-27 15:40:00,81.64,81.67,81.41,81.49,189312.0,81.4998,81.5298,81.2702,81.3501,189312.0
2023-07-27 15:50:00,81.5,81.79,81.47,81.78,585170.0,81.36,81.6495,81.3301,81.6396,585170.0
2023-07-28 09:30:00,82.51,83.04,82.35,82.68,740523.0,82.3683,82.8974,82.2086,82.538,740523.0
2023-07-28 09:40:00,82.71,83.44,82.71,83.22,618318.0,82.568,83.2967,82.568,83.0771,618318.0
2023-07-28 09:50:00,83.21,83.24,82.92,82.94,364932.0,83.0671,83.0971,82.7776,82.7976,364932.0
2023-07-28 10:00:00,82.94,83.19,82.88,83.16,192997.0,82.7976,83.0471,82.7377,83.0172,192997.0
2023-07-28 10:10:00,83.15,83.26,83.01,83.18,100725.0,83.0072,83.117,82.8675,83.0372,100725.0
2023-07-28 10:20:00,83.17,83.18,82.97,83.13,120690.0,83.0272,83.0372,82.8275,82.9872,120690.0
2023-07-28 10:30:00,83.13,83.22,83.01,83.08,100763.0,82.9872,83.0771,82.8675,82.9373,100763.0
2023-07-28 10:40:00,83.07,83.22,83.01,83.22,101097.0,82.9273,83.0771,82.8675,83.0771,101097.0
2023-07-28 10:50:00,83.22,83.24,82.95,83.19,143171.0,83.0771,83.0971,82.8076,83.0471,143171.0
2023-07-28 11:00:00,83.2,83.27,83.15,83.16,190924.0,83.0571,83.127,83.0072,83.0172,190924.0
2023-07-28 11:10:00,83.17,83.35,83.16,83.33,73871.0,83.0272,83.2069,83.0172,83.1869,73871.0
2023-07-28 11:20:00,83.34,83.57,83.33,83.57,156590.0,83.1969,83.4265,83.1869,83.4265,156590.0
2023-07-28 11:30:00,83.56,83.72,83.54,83.7,221617.0,83.4165,83.5762,83.3965,83.5563,221617.0
2023-07-28 11:40:00,83.69,83.76,83.67,83.72,106969.0,83.5463,83.6162,83.5263,83.5762,106969.0
2023-07-28 11:50:00,83.71,83.82,83.65,83.82,147185.0,83.5662,83.6761,83.5064,83.6761,147185.0
2023-07-28 12:00:00,83.81,83.82,83.67,83.75,113881.0,83.6661,83.6761,83.5263,83.6062,113881.0
2023-07-28 12:10:00,83.74,83.92,83.72,83.86,116916.0,83.5962,83.7759,83.5762,83.716,116916.0
2023-07-28 12:20:00,83.85,83.92,83.79,83.83,124077.0,83.706,83.7759,83.6461,83.686,124077.0
2023-07-28 12:30:00,83.83,83.87,83.74,83.77,117957.0,83.686,83.726,83.5962,83.6261,117957.0
2023-07-28 12:40:00,83.77,83.82,83.72,83.81,144182.0,83.6261,83.6761,83.5762,83.6661,144182.0
2023-07-28 12:50:00,83.81,83.97,83.8,83.95,144057.0,83.6661,83.8258,83.6561,83.8058,144057.0
2023-07-28 13:00:00,83.95,83.98,83.82,83.82,120935.0,83.8058,83.8358,83.6761,83.6761,120935.0
2023-07-28 13:10:00,83.82,83.96,83.82,83.92,158129.0,83.6761,83.8158,83.6761,83.7759,158129.0
2023-07-28 13:20:00,83.92,83.95,83.79,83.92,216854.0,83.7759,83.8058,83.6461,83.7759,216854.0
2023-07-28 13:30:00,83.91,83.95,83.72,83.76,144175.0,83.7659,83.8058,83.5762,83.6162,144175.0
2023-07-28 13:40:00,83.75,83.75,83.53,83.61,165867.0,83.6062,83.6062,83.3866,83.4664,165867.0
2023-07-28 13:50:00,83.6,83.87,83.6,83.86,79691.0,83.4564,83.726,83.4564,83.716,79691.0
2023-07-28 14:00:00,83.85,83.88,83.73,83.77,72601.0,83.706,83.736,83.5862,83.6261,72601.0
2023-07-28 14:10:00,83.78,83.81,83.68,83.77,72208.0,83.6361,83.6661,83.5363,83.6261,72208.0
2023-07-28 14:20:00,83.77,83.99,83.76,83.97,116221.0,83.6261,83.8458,83.6162,83.8258,116221.0
2023-07-28 14:30:00,83.97,83.99,83.84,83.86,84275.0,83.8258,83.8458,83.696,83.716,84275.0
2023-07-28 14:40:00,83.86,84.0,83.84,83.97,126347.0,83.716,83.8558,83.696,83.8258,126347.0
2023-07-28 14:50:00,83.97,84.05,83.91,83.92,98811.0,83.8258,83.9057,83.7659,83.7759,98811.0
2023-07-28 15:00:00,83.92,83.97,83.86,83.88,115473.0,83.7759,83.8258,83.716,83.736,115473.0
2023-07-28 15:10:00,83.87,83.92,83.81,83.86,105609.0,83.726,83.7759,83.6661,83.716,105609.0
2023-07-28 15:20:00,83.85,83.9,83.76,83.82,125522.0,83.706,83.7559,83.6162,83.6761,125522.0
2023-07-28 15:30:00,83.81,83.88,83.72,83.73,105852.0,83.6661,83.736,83.5762,83.5862,105852.0
2023-07-28 15:40:00,83.73,83.77,83.67,83.72,347513.0,83.5862,83.6261,83.5263,83.5762,347513.0
2023-07-28 15:50:00,83.72,83.83,83.69,83.8,822856.0,83.5762,83.686,83.5463,83.6561,822856.0
2023-07-31 09:30:00,83.96,84.44,83.63,83.97,519640.0,83.8158,84.295,83.4864,83.8258,519640.0
2023-07-31 09:40:00,83.96,84.31,83.91,84.17,242470.0,83.8158,84.1652,83.7659,84.0255,242470.0
2023-07-31 09:50:00,84.17,84.42,84.06,84.16,196393.0,84.0255,84.275,83.9156,84.0155,196393.0
2023-07-31 10:00:00,84.19,84.25,84.04,84.12,101889.0,84.0454,84.1053,83.8957,83.9755,101889.0
2023-07-31 10:10:00,84.11,84.21,83.92,83.98,111588.0,83.9656,84.0654,83.7759,83.8358,111588.0
2023-07-31 10:20:00,83.98,83.98,83.65,83.7,110995.0,83.8358,83.8358,83.5064,83.5563,110995.0
2023-07-31 10:30:00,83.71,83.83,83.66,83.8,91058.0,83.5662,83.686,83.5163,83.6561,91058.0
2023-07-31 10:40:00,83.78,83.83,83.6,83.61,128298.0,83.6361,83.686,83.4564,83.4664,128298.0
2023-07-31 10:50:00,83.61,83.71,83.52,83.71,70066.0,83.4664,83.5662,83.3766,83.5662,70066.0
2023-07-31 11:00:00,83.71,83.84,83.64,83.84,103962.0,83.5662,83.696,83.4964,83.696,103962.0
2023-07-31 11:10:00,83.85,83.95,83.77,83.79,52082.0,83.706,83.8058,83.6261,83.6461,52082.0
2023-07-31 11:20:00,83.79,83.79,83.67,83.79,55469.0,83.6461,83.6461,83.5263,83.6461,55469.0
2023-07-31 11:30:00,83.78,83.97,83.69,83.92,58021.0,83.6361,83.8258,83.5463,83.7759,58021.0
2023-07-31 11:40:00,83.92,83.99,83.89,83.95,37883.0,83.7759,83.8458,83.7459,83.8058,37883.0
2023-07-31 11:50:00,83.93,83.93,83.8,83.84,38390.0,83.7859,83.7859,83.6561,83.696,38390.0
2023-07-31 12:00:00,83.82,83.91,83.78,83.85,48083.0,83.6761,83.7659,83.6361,83.706,48083.0
2023-07-31 12:10:00,83.84,83.94,83.81,83.89,29920.0,83.696,83.7959,83.6661,83.7459,29920.0
2023-07-31 12:20:00,83.9,84.01,83.89,83.97,45377.0,83.7559,83.8657,83.7459,83.8258,45377.0
2023-07-31 12:30:00,83.97,83.98,83.85,83.85,64308.0,83.8258,83.8358,83.706,83.706,64308.0
2023-07-31 12:40:00,83.85,83.85,83.63,83.73,44620.0,83.706,83.706,83.4864,83.5862,44620.0
2023-07-31 12:50:00,83.72,83.72,83.64,83.7,39362.0,83.5762,83.5762,83.4964,83.5563,39362.0
2023-07-31 13:00:00,83.68,83.79,83.61,83.78,52603.0,83.5363,83.6461,83.4664,83.6361,52603.0
2023-07-31 13:10:00,83.77,83.83,83.74,83.8,42119.0,83.6261,83.686,83.5962,83.6561,42119.0
2023-07-31 13:20:00,83.81,84.03,83.81,83.98,59611.0,83.6661,83.8857,83.6661,83.8358,59611.0
2023-07-31 13:30:00,83.99,84.08,83.98,84.06,39384.0,83.8458,83.9356,83.8358,83.9156,39384.0
2023-07-31 13:40:00,84.07,84.1,84.02,84.05,56458.0,83.9256,83.9556,83.8757,83.9057,56458.0
2023-07-31 13:50:00,84.04,84.09,83.91,84.03,31843.0,83.8957,83.9456,83.7659,83.8857,31843.0
2023-07-31 14:00:00,84.04,84.11,83.97,84.1,39162.0,83.8957,83.9656,83.8258,83.9556,39162.0
2023-07-31 14:10:00,84.09,84.2,84.08,84.18,37971.0,83.9456,84.0554,83.9356,84.0354,37971.0
2023-07-31 14:20:00,84.17,84.2,84.08,84.11,70924.0,84.0255,84.0554,83.9356,83.9656,70924.0
2023-07-31 14:30:00,84.12,84.13,84.01,84.06,68183.0,83.9755,83.9855,83.8657,83.9156,68183.0
2023-07-31 14:40:00,84.06,84.09,84.02,84.08,43131.0,83.9156,83.9456,83.8757,83.9356,43131.0
2023-07-31 14:50:00,84.09,84.12,84.03,84.12,72446.0,83.9456,83.9755,83.8857,83.9755,72446.0
2023-07-31 15:00:00,84.14,84.15,84.06,84.08,111394.0,83.9955,84.0055,83.9156,83.9356,111394.0
2023-07-31 15:10:00,84.08,84.15,84.02,84.08,80509.0,83.9356,84.0055,83.8757,83.9356,80509.0
2023-07-31 15:20:00,84.08,84.23,84.07,84.22,78095.0,83.9356,84.0854,83.9256,84.0754,78095.0
2023-07-31 15:30:00,84.21,84.22,84.09,84.1,110084.0,84.0654,84.0754,83.9456,83.9556,110084.0
2023-07-31 15:40:00,84.1,84.17,84.0,84.02,154170.0,83.9556,84.0255,83.8558,83.8757,154170.0
2023-07-31 15:50:00,84.02,84.34,83.95,84.31,503325.0,83.8757,84.1952,83.8058,84.1652,503325.0
2023-08-01 09:30:00,83.64,83.73,83.05,83.46,365613.0,83.4964,83.5862,82.9074,83.3167,365613.0
2023-08-01 09:40:00,83.47,83.58,83.01,83.26,257395.0,83.3267,83.4365,82.8675,83.117,257395.0
2023-08-01 09:50:00,83.25,83.43,83.15,83.43,129089.0,83.107,83.2867,83.0072,83.2867,129089.0
2023-08-01 10:00:00,83.45,83.48,83.17,83.23,114788.0,83.3067,83.3366,83.0272,83.0871,114788.0
2023-08-01 10:10:00,83.22,83.26,82.8,82.9,333657.0,83.0771,83.117,82.6578,82.7576,333657.0
2023-08-01 10:20:00,82.9,82.97,82.75,82.83,127229.0,82.7576,82.8275,82.6079,82.6878,127229.0
2023-08-01 10:30:00,82.82,82.92,82.72,82.86,149336.0,82.6778,82.7776,82.5779,82.7177,149336.0
2023-08-01 10:40:00,82.87,82.99,82.71,82.98,103374.0,82.7277,82.8475,82.568,82.8375,103374.0
2023-08-01 10:50:00,82.98,83.07,82.83,82.9,54155.0,82.8375,82.9273,82.6878,82.7576,54155.0
2023-08-01 11:00:00,82.91,82.91,82.65,82.77,143361.0,82.7676,82.7676,82.5081,82.6279,143361.0
2023-08-01 11:10:00,82.77,82.78,82.66,82.71,50695.0,82.6279,82.6378,82.5181,82.568,50695.0
2023-08-01 11:20:00,82.7,82.81,82.68,82.79,80199.0,82.558,82.6678,82.538,82.6478,80199.0
2023-08-01 11:30:00,82.8,82.9,82.77,82.83,131498.0,82.6578,82.7576,82.6279,82.6878,131498.0
2023-08-01 11:40:00,82.83,82.86,82.76,82.79,215004.0,82.6878,82.7177,82.6179,82.6478,215004.0
2023-08-01 11:50:00,82.79,82.87,82.75,82.79,93561.0,82.6478,82.7277,82.6079,82.6478,93561.0
2023-08-01 12:00:00,82.8,82.82,82.73,82.79,114466.0,82.6578,82.6778,82.5879,82.6478,114466.0
2023-08-01 12:10:00,82.79,82.86,82.75,82.76,101884.0,82.6478,82.7177,82.6079,82.6179,101884.0
2023-08-01 12:20:00,82.75,82.8,82.69,82.73,116916.0,82.6079,82.6578,82.548,82.5879,116916.0
2023-08-01 12:30:00,82.72,82.82,82.71,82.82,57605.0,82.5779,82.6778,82.568,82.6778,57605.0
2023-08-01 12:40:00,82.82,82.91,82.79,82.81,111478.0,82.6778,82.7676,82.6478,82.6678,111478.0
2023-08-01 12:50:00,82.81,82.86,82.76,82.82,108599.0,82.6678,82.7177,82.6179,82.6778,108599.0
2023-08-01 13:00:00,82.81,82.94,82.8,82.94,77823.0,82.6678,82.7976,82.6578,82.7976,77823.0
2023-08-01 13:10:00,82.93,83.0,82.9,82.99,139809.0,82.7876,82.8575,82.7576,82.8475,139809.0
2023-08-01 13:20:00,82.99,83.16,82.97,83.01,89565.0,82.8475,83.0172,82.8275,82.8675,89565.0
2023-08-01 13:30:00,83.01,83.04,82.76,82.78,100436.0,82.8675,82.8974,82.6179,82.6378,100436.0
2023-08-01 13:40:00,82.79,82.81,82.74,82.75,128526.0,82.6478,82.6678,82.5979,82.6079,128526.0
2023-08-01 13:50:00,82.75,82.85,82.69,82.84,61186.0,82.6079,82.7077,82.548,82.6977,61186.0
2023-08-01 14:00:00,82.84,82.87,82.78,82.83,53026.0,82.6977,82.7277,82.6378,82.6878,53026.0
2023-08-01 14:10:00,82.84,83.0,82.8,82.96,63284.0,82.6977,82.8575,82.6578,82.8175,63284.0
2023-08-01 14:20:00,82.96,82.96,82.71,82.73,118735.0,82.8175,82.8175,82.568,82.5879,118735.0
2023-08-01 14:30:00,82.74,82.85,82.73,82.77,101488.0,82.5979,82.7077,82.5879,82.6279,101488.0
2023-08-01 14:40:00,82.78,82.96,82.76,82.92,69901.0,82.6378,82.8175,82.6179,82.7776,69901.0
2023-08-01 14:50:00,82.92,82.93,82.83,82.87,72615.0,82.7776,82.7876,82.6878,82.7277,72615.0
2023-08-01 15:00:00,82.87,83.07,82.86,83.06,114387.0,82.7277,82.9273,82.7177,82.9174,114387.0
2023-08-01 15:10:00,83.06,83.22,83.04,83.17,125737.0,82.9174,83.0771,82.8974,83.0272,125737.0
2023-08-01 15:20:00,83.17,83.24,83.14,83.2,154997.0,83.0272,83.0971,82.9972,83.0571,154997.0
2023-08-01 15:30:00,83.2,83.27,83.07,83.15,195896.0,83.0571,83.127,82.9273,83.0072,195896.0
2023-08-01 15:40:00,83.16,83.18,83.02,83.18,207815.0,83.0172,83.0372,82.8774,83.0372,207815.0
2023-08-01 15:50:00,83.18,83.38,83.13,83.31,549910.0,83.0372,83.2368,82.9872,83.1669,549910.0
2023-08-02 09:30:00,82.64,83.1,82.32,82.56,290211.0,82.4981,82.9573,82.1786,82.4182,290211.0
2023-08-02 09:40:00,82.54,82.54,81.97,82.16,322368.0,82.3983,82.3983,81.8292,82.0189,322368.0
2023-08-02 09:50:00,82.15,82.16,81.88,81.95,198720.0,82.0089,82.0189,81.7394,81.8093,198720.0
2023-08-02 10:00:00,81.94,82.06,81.67,81.68,160590.0,81.7993,81.9191,81.5298,81.5397,160590.0
2023-08-02 10:10:00,81.68,81.83,81.55,81.81,129589.0,81.5397,81.6895,81.41,81.6695,129589.0
2023-08-02 10:20:00,81.81,82.05,81.74,81.9,117804.0,81.6695,81.9091,81.5996,81.7594,117804.0
2023-08-02 10:30:00,81.92,82.01,81.73,81.74,216322.0,81.7793,81.8692,81.5896,81.5996,216322.0
2023-08-02 10:40:00,81.73,81.85,81.69,81.76,89548.0,81.5896,81.7094,81.5497,81.6196,89548.0
2023-08-02 10:50:00,81.75,82.03,81.75,81.91,90756.0,81.6096,81.8891,81.6096,81.7693,90756.0
2023-08-02 11:00:00,81.92,82.13,81.77,82.12,126342.0,81.7793,81.989,81.6296,81.979,126342.0
2023-08-02 11:10:00,82.13,82.27,81.93,81.97,114646.0,81.989,82.1287,81.7893,81.8292,114646.0
2023-08-02 11:20:00,81.96,82.06,81.89,82.02,328308.0,81.8193,81.9191,81.7494,81.8792,328308.0
2023-08-02 11:30:00,82.02,82.3,81.95,82.28,162343.0,81.8792,82.1587,81.8093,82.1387,162343.0
2023-08-02 11:40:00,82.28,82.29,82.05,82.07,83159.0,82.1387,82.1487,81.9091,81.9291,83159.0
2023-08-02 11:50:00,82.06,82.13,81.94,81.97,82973.0,81.9191,81.989,81.7993,81.8292,82973.0
2023-08-02 12:00:00,81.97,82.01,81.87,81.92,71828.0,81.8292,81.8692,81.7294,81.7793,71828.0
2023-08-02 12:10:00,81.93,82.27,81.84,82.27,107830.0,81.7893,82.1287,81.6995,82.1287,107830.0
2023-08-02 12:20:00,82.26,82.3,82.04,82.04,65901.0,82.1187,82.1587,81.8991,81.8991,65901.0
2023-08-02 12:30:00,82.03,82.29,82.01,82.23,101732.0,81.8891,82.1487,81.8692,82.0888,101732.0
2023-08-02 12:40:00,82.23,82.26,82.12,82.16,73990.0,82.0888,82.1187,81.979,82.0189,73990.0
2023-08-02 12:50:00,82.15,82.16,81.99,82.01,45719.0,82.0089,82.0189,81.8492,81.8692,45719.0
2023-08-02 13:00:00,82.02,82.07,81.98,82.0,32524.0,81.8792,81.9291,81.8392,81.8592,32524.0
2023-08-02 13:10:00,82.03,82.12,81.97,82.04,33787.0,81.8891,81.979,81.8292,81.8991,33787.0
2023-08-02 13:20:00,82.04,82.04,81.86,81.94,45858.0,81.8991,81.8991,81.7194,81.7993,45858.0
2023-08-02 13:30:00,81.94,82.04,81.91,81.94,79519.0,81.7993,81.8991,81.7693,81.7993,79519.0
2023-08-02 13:40:00,81.95,82.0,81.89,81.96,40251.0,81.8093,81.8592,81.7494,81.8193,40251.0
2023-08-02 13:50:00,81.97,82.12,81.96,82.03,30540.0,81.8292,81.979,81.8193,81.8891,30540.0
2023-08-02 14:00:00,82.02,82.07,81.95,81.98,46190.0,81.8792,81.9291,81.8093,81.8392,46190.0
2023-08-02 14:10:00,81.98,82.18,81.98,82.18,36311.0,81.8392,82.0389,81.8392,82.0389,36311.0
2023-08-02 14:20:00,82.16,82.22,82.07,82.13,46531.0,82.0189,82.0788,81.9291,81.989,46531.0
2023-08-02 14:30:00,82.13,82.15,81.99,82.04,41434.0,81.989,82.0089,81.8492,81.8991,41434.0
2023-08-02 14:40:00,82.04,82.15,82.01,82.13,44720.0,81.8991,82.0089,81.8692,81.989,44720.0
2023-08-02 14:50:00,82.12,82.22,82.03,82.11,59237.0,81.979,82.0788,81.8891,81.969,59237.0
2023-08-02 15:00:00,82.1,82.15,82.01,82.07,68536.0,81.959,82.0089,81.8692,81.9291,68536.0
2023-08-02 15:10:00,82.06,82.13,81.98,82.1,74256.0,81.9191,81.989,81.8392,81.959,74256.0
2023-08-02 15:20:00,82.1,82.16,81.93,81.95,65859.0,81.959,82.0189,81.7893,81.8093,65859.0
2023-08-02 15:30:00,81.95,82.07,81.9,82.05,108436.0,81.8093,81.9291,81.7594,81.9091,108436.0
2023-08-02 15:40:00,82.05,82.2,82.01,82.13,206951.0,81.9091,82.0588,81.8692,81.989,206951.0
2023-08-02 15:50:00,82.14,82.19,82.06,82.09,350899.0,81.9989,82.0489,81.9191,81.949,350899.0
2023-08-03 09:30:00,81.67,82.3,81.26,82.27,492771.0,81.5298,82.1587,81.1205,82.1287,492771.0
2023-08-03 09:40:00,82.27,82.38,81.79,81.88,359431.0,82.1287,82.2385,81.6495,81.7394,359431.0
2023-08-03 09:50:00,81.87,82.14,81.76,82.06,154590.0,81.7294,81.9989,81.6196,81.9191,154590.0
2023-08-03 10:00:00,82.05,82.3,81.86,81.88,244293.0,81.9091,82.1587,81.7194,81.7394,244293.0
2023-08-03 10:10:00,81.87,81.92,81.7,81.77,87386.0,81.7294,81.7793,81.5597,81.6296,87386.0
2023-08-03 10:20:00,81.78,81.79,81.37,81.47,114374.0,81.6396,81.6495,81.2303,81.3301,114374.0
2023-08-03 10:30:00,81.47,81.72,81.47,81.69,149025.0,81.3301,81.5797,81.3301,81.5497,149025.0
2023-08-03 10:40:00,81.69,81.73,81.56,81.69,107906.0,81.5497,81.5896,81.4199,81.5497,107906.0
2023-08-03 10:50:00,81.67,81.89,81.51,81.86,93591.0,81.5298,81.7494,81.37,81.7194,93591.0
2023-08-03 11:00:00,81.86,82.06,81.84,81.88,123203.0,81.7194,81.9191,81.6995,81.7394,123203.0
2023-08-03 11:10:00,81.89,82.01,81.75,81.94,99927.0,81.7494,81.8692,81.6096,81.7993,99927.0
2023-08-03 11:20:00,81.95,81.98,81.82,81.89,63612.0,81.8093,81.8392,81.6795,81.7494,63612.0
2023-08-03 11:30:00,81.89,81.91,81.72,81.86,50233.0,81.7494,81.7693,81.5797,81.7194,50233.0
2023-08-03 11:40:00,81.87,81.93,81.74,81.76,49022.0,81.7294,81.7893,81.5996,81.6196,49022.0
2023-08-03 11:50:00,81.77,81.84,81.7,81.76,57681.0,81.6296,81.6995,81.5597,81.6196,57681.0
2023-08-03 12:00:00,81.76,81.84,81.68,81.75,66464.0,81.6196,81.6995,81.5397,81.6096,66464.0
2023-08-03 12:10:00,81.76,81.89,81.71,81.86,58051.0,81.6196,81.7494,81.5697,81.7194,58051.0
2023-08-03 12:20:00,81.86,81.96,81.83,81.95,52251.0,81.7194,81.8193,81.6895,81.8093,52251.0
2023-08-03 12:30:00,81.96,82.0,81.91,81.94,42964.0,81.8193,81.8592,81.7693,81.7993,42964.0
2023-08-03 12:40:00,81.95,82.03,81.92,82.03,33122.0,81.8093,81.8891,81.7793,81.8891,33122.0
2023-08-03 12:50:00,82.04,82.06,81.9,82.0,43283.0,81.8991,81.9191,81.7594,81.8592,43283.0
2023-08-03 13:00:00,82.0,82.05,81.78,81.86,85060.0,81.8592,81.9091,81.6396,81.7194,85060.0
2023-08-03 13:10:00,81.86,82.01,81.85,81.97,41856.0,81.7194,81.8692,81.7094,81.8292,41856.0
2023-08-03 13:20:00,81.97,82.06,81.94,82.05,24556.0,81.8292,81.9191,81.7993,81.9091,24556.0
2023-08-03 13:30:00,82.06,82.1,81.91,81.96,47264.0,81.9191,81.959,81.7693,81.8193,47264.0
2023-08-03 13:40:00,81.96,81.96,81.84,81.88,58013.0,81.8193,81.8193,81.6995,81.7394,58013.0
2023-08-03 13:50:00,81.87,81.94,81.81,81.86,43044.0,81.7294,81.7993,81.6695,81.7194,43044.0
2023-08-03 14:00:00,81.86,82.03,81.84,81.98,59477.0,81.7194,81.8891,81.6995,81.8392,59477.0
2023-08-03 14:10:00,81.98,82.05,81.9,81.98,50400.0,81.8392,81.9091,81.7594,81.8392,50400.0
2023-08-03 14:20:00,81.98,82.08,81.95,81.99,72229.0,81.8392,81.939,81.8093,81.8492,72229.0
2023-08-03 14:30:00,81.98,81.99,81.75,81.79,77824.0,81.8392,81.8492,81.6096,81.6495,77824.0
2023-08-03 14:40:00,81.8,81.83,81.73,81.76,52519.0,81.6595,81.6895,81.5896,81.6196,52519.0
2023-08-03 14:50:00,81.76,81.83,81.69,81.77,73441.0,81.6196,81.6895,81.5497,81.6296,73441.0
2023-08-03 15:00:00,81.76,81.79,81.59,81.61,67073.0,81.6196,81.6495,81.4499,81.4699,67073.0
2023-08-03 15:10:00,81.6,81.6,81.37,81.44,74114.0,81.4599,81.4599,81.2303,81.3001,74114.0
2023-08-03 15:20:00,81.43,81.53,81.37,81.47,94457.0,81.2902,81.39,81.2303,81.3301,94457.0
2023-08-03 15:30:00,81.47,81.56,81.42,81.47,140502.0,81.3301,81.4199,81.2802,81.3301,140502.0
2023-08-03 15:40:00,81.47,81.51,81.32,81.33,138812.0,81.3301,81.37,81.1804,81.1903,138812.0
2023-08-03 15:50:00,81.34,81.41,81.23,81.24,420027.0,81.2003,81.2702,81.0905,81.1005,420027.0
2023-08-04 09:30:00,81.76,82.29,81.69,81.77,299272.0,81.6196,82.1487,81.5497,81.6296,299272.0
2023-08-04 09:40:00,81.79,81.86,81.46,81.5,237861.0,81.6495,81.7194,81.3201,81.36,237861.0
2023-08-04 09:50:00,81.51,81.63,81.35,81.46,211762.0,81.37,81.4898,81.2103,81.3201,211762.0
2023-08-04 10:00:00,81.47,81.56,81.27,81.38,237204.0,81.3301,81.4199,81.1304,81.2402,237204.0
2023-08-04 10:10:00,81.38,81.68,81.37,81.66,172266.0,81.2402,81.5397,81.2303,81.5198,172266.0
2023-08-04 10:20:00,81.64,81.9,81.64,81.88,178307.0,81.4998,81.7594,81.4998,81.7394,178307.0
2023-08-04 10:30:00,81.88,81.94,81.78,81.88,111567.0,81.7394,81.7993,81.6396,81.7394,111567.0
2023-08-04 10:40:00,81.86,81.98,81.69,81.83,86915.0,81.7194,81.8392,81.5497,81.6895,86915.0
2023-08-04 10:50:00,81.82,81.94,81.79,81.92,93598.0,81.6795,81.7993,81.6495,81.7793,93598.0
2023-08-04 11:00:00,81.93,81.94,81.57,81.65,144400.0,81.7893,81.7993,81.4299,81.5098,144400.0
2023-08-04 11:10:00,81.66,81.83,81.66,81.81,171026.0,81.5198,81.6895,81.5198,81.6695,171026.0
2023-08-04 11:20:00,81.82,81.93,81.76,81.9,68115.0,81.6795,81.7893,81.6196,81.7594,68115.0
2023-08-04 11:30:00,81.91,81.94,81.74,81.8,81720.0,81.7693,81.7993,81.5996,81.6595,81720.0
2023-08-04 11:40:00,81.79,81.96,81.78,81.86,79131.0,81.6495,81.8193,81.6396,81.7194,79131.0
2023-08-04 11:50:00,81.86,82.06,81.84,82.01,156650.0,81.7194,81.9191,81.6995,81.8692,156650.0
2023-08-04 12:00:00,82.0,82.09,81.96,81.97,84191.0,81.8592,81.949,81.8193,81.8292,84191.0
2023-08-04 12:10:00,81.96,82.01,81.9,82.01,63942.0,81.8193,81.8692,81.7594,81.8692,63942.0
2023-08-04 12:20:00,82.01,82.09,81.93,82.04,74617.0,81.8692,81.949,81.7893,81.8991,74617.0
2023-08-04 12:30:00,82.05,82.11,81.95,82.08,54153.0,81.9091,81.969,81.8093,81.939,54153.0
2023-08-04 12:40:00,82.07,82.12,82.01,82.08,49739.0,81.9291,81.979,81.8692,81.939,49739.0
2023-08-04 12:50:00,82.08,82.1,82.01,82.02,39751.0,81.939,81.959,81.8692,81.8792,39751.0
2023-08-04 13:00:00,82.02,82.08,81.84,81.95,80794.0,81.8792,81.939,81.6995,81.8093,80794.0
2023-08-04 13:10:00,81.94,81.97,81.89,81.93,40836.0,81.7993,81.8292,81.7494,81.7893,40836.0
2023-08-04 13:20:00,81.92,81.96,81.86,81.91,66647.0,81.7793,81.8193,81.7194,81.7693,66647.0
2023-08-04 13:30:00,81.91,81.97,81.87,81.94,50436.0,81.7693,81.8292,81.7294,81.7993,50436.0
2023-08-04 13:40:00,81.93,81.97,81.84,81.92,76373.0,81.7893,81.8292,81.6995,81.7793,76373.0
2023-08-04 13:50:00,81.92,81.96,81.86,81.88,53598.0,81.7793,81.8193,81.7194,81.7394,53598.0
2023-08-04 14:00:00,81.87,81.87,81.6,81.62,148726.0,81.7294,81.7294,81.4599,81.4798,148726.0
2023-08-04 14:10:00,81.61,81.68,81.43,81.48,89191.0,81.4699,81.5397,81.2902,81.3401,89191.0
2023-08-04 14:20:00,81.48,81.57,81.4,81.46,100904.0,81.3401,81.4299,81.2602,81.3201,100904.0
2023-08-04 14:30:00,81.45,81.55,81.4,81.41,82414.0,81.3101,81.41,81.2602,81.2702,82414.0
2023-08-04 14:40:00,81.41,81.46,81.31,81.42,106864.0,81.2702,81.3201,81.1704,81.2802,106864.0
2023-08-04 14:50:00,81.43,81.52,81.31,81.47,203232.0,81.2902,81.38,81.1704,81.3301,203232.0
2023-08-04 15:00:00,81.46,81.51,81.32,81.33,62002.0,81.3201,81.37,81.1804,81.1903,62002.0
2023-08-04 15:10:00,81.34,81.56,81.33,81.38,84477.0,81.2003,81.4199,81.1903,81.2402,84477.0
2023-08-04 15:20:00,81.37,81.42,81.22,81.31,113600.0,81.2303,81.2802,81.0805,81.1704,113600.0
2023-08-04 15:30:00,81.31,81.41,81.26,81.28,93486.0,81.1704,81.2702,81.1205,81.1404,93486.0
2023-08-04 15:40:00,81.29,81.37,81.2,81.24,117346.0,81.1504,81.2303,81.0606,81.1005,117346.0
2023-08-04 15:50:00,81.23,81.29,81.13,81.21,410067.0,81.0905,81.1504,80.9907,81.0705,410067.0
2023-08-07 09:30:00,81.0,81.1,80.16,80.2,607183.0,80.8609,80.9607,80.0223,80.0623,607183.0
2023-08-07 09:40:00,80.21,80.29,79.72,79.74,362810.0,80.0723,80.1521,79.5831,79.6031,362810.0
2023-08-07 09:50:00,79.75,79.78,79.36,79.42,336360.0,79.613,79.643,79.2237,79.2836,336360.0
2023-08-07 10:00:00,79.42,79.42,79.12,79.25,500730.0,79.2836,79.2836,78.9841,79.1139,500730.0
2023-08-07 10:10:00,79.26,79.28,79.02,79.18,214740.0,79.1239,79.1439,78.8843,79.044,214740.0
2023-08-07 10:20:00,79.19,79.3,79.08,79.27,183853.0,79.054,79.1638,78.9442,79.1339,183853.0
2023-08-07 10:30:00,79.26,79.28,79.08,79.25,218547.0,79.1239,79.1439,78.9442,79.1139,218547.0
2023-08-07 10:40:00,79.25,79.36,79.18,79.29,273056.0,79.1139,79.2237,79.044,79.1538,273056.0
2023-08-07 10:50:00,79.29,79.29,78.98,79.02,260443.0,79.1538,79.1538,78.8444,78.8843,260443.0
2023-08-07 11:00:00,79.02,79.05,78.89,78.95,190605.0,78.8843,78.9143,78.7545,78.8144,190605.0
2023-08-07 11:10:00,78.95,79.12,78.92,78.95,140605.0,78.8144,78.9841,78.7845,78.8144,140605.0
2023-08-07 11:20:00,78.95,78.99,78.86,78.93,186094.0,78.8144,78.8544,78.7246,78.7945,186094.0
2023-08-07 11:30:00,78.93,79.14,78.82,79.12,138785.0,78.7945,79.0041,78.6846,78.9841,138785.0
2023-08-07 11:40:00,79.12,79.23,79.11,79.17,101232.0,78.9841,79.0939,78.9741,79.034,101232.0
2023-08-07 11:50:00,79.18,79.3,79.1,79.17,165673.0,79.044,79.1638,78.9642,79.034,165673.0
2023-08-07 12:00:00,79.17,79.37,79.14,79.35,248867.0,79.034,79.2337,79.0041,79.2137,248867.0
2023-08-07 12:10:00,79.36,79.36,79.09,79.18,142119.0,79.2237,79.2237,78.9542,79.044,142119.0
2023-08-07 12:20:00,79.19,79.32,79.13,79.24,121004.0,79.054,79.1838,78.9941,79.1039,121004.0
2023-08-07 12:30:00,79.25,79.27,78.96,78.96,160539.0,79.1139,79.1339,78.8244,78.8244,160539.0
2023-08-07 12:40:00,78.95,79.02,78.9,78.97,104940.0,78.8144,78.8843,78.7645,78.8344,104940.0
2023-08-07 12:50:00,78.96,79.14,78.93,79.01,99863.0,78.8244,79.0041,78.7945,78.8743,99863.0
2023-08-07 13:00:00,79.01,79.25,79.0,79.23,125813.0,78.8743,79.1139,78.8643,79.0939,125813.0
2023-08-07 13:10:00,79.22,79.28,79.04,79.1,127819.0,79.084,79.1439,78.9043,78.9642,127819.0
2023-08-07 13:20:00,79.09,79.22,79.0,79.05,220196.0,78.9542,79.084,78.8643,78.9143,220196.0
2023-08-07 13:30:00,79.06,79.09,78.96,78.98,78657.0,78.9242,78.9542,78.8244,78.8444,78657.0
2023-08-07 13:40:00,78.98,79.09,78.95,79.04,62981.0,78.8444,78.9542,78.8144,78.9043,62981.0
2023-08-07 13:50:00,79.03,79.03,78.92,78.97,103117.0,78.8943,78.8943,78.7845,78.8344,103117.0
2023-08-07 14:00:00,78.96,79.09,78.87,79.06,146074.0,78.8244,78.9542,78.7346,78.9242,146074.0
2023-08-07 14:10:00,79.05,79.05,78.93,78.95,98740.0,78.9143,78.9143,78.7945,78.8144,98740.0
2023-08-07 14:20:00,78.95,78.98,78.82,78.87,110675.0,78.8144,78.8444,78.6846,78.7346,110675.0
2023-08-07 14:30:00,78.87,78.91,78.84,78.86,217326.0,78.7346,78.7745,78.7046,78.7246,217326.0
2023-08-07 14:40:00,78.86,78.87,78.73,78.76,164297.0,78.7246,78.7346,78.5948,78.6247,164297.0
2023-08-07 14:50:00,78.77,78.83,78.68,78.72,121844.0,78.6347,78.6946,78.5449,78.5848,121844.0
2023-08-07 15:00:00,78.72,78.93,78.71,78.85,222037.0,78.5848,78.7945,78.5748,78.7146,222037.0
2023-08-07 15:10:00,78.84,78.86,78.68,78.71,115874.0,78.7046,78.7246,78.5449,78.5748,115874.0
2023-08-07 15:20:00,78.7,78.82,78.69,78.7,194911.0,78.5649,78.6846,78.5549,78.5649,194911.0
2023-08-07 15:30:00,78.69,78.72,78.62,78.64,204703.0,78.5549,78.5848,78.485,78.505,204703.0
2023-08-07 15:40:00,78.64,78.67,78.54,78.66,251014.0,78.505,78.5349,78.4051,78.5249,251014.0
2023-08-07 15:50:00,78.65,78.73,78.57,78.68,580093.0,78.5149,78.5948,78.4351,78.5449,580093.0
2023-08-08 09:30:00,78.67,79.26,78.3,78.97,747204.0,78.5349,79.1239,78.1655,78.8344,747204.0
2023-08-08 09:40:00,78.96,79.29,78.83,79.03,548464.0,78.8244,79.1538,78.6946,78.8943,548464.0
2023-08-08 09:50:00,79.03,79.47,78.98,79.18,247573.0,78.8943,79.3335,78.8444,79.044,247573.0
2023-08-08 10:00:00,79.18,79.62,79.02,79.56,212854.0,79.044,79.4833,78.8843,79.4234,212854.0
2023-08-08 10:10:00,79.57,79.58,79.17,79.29,196184.0,79.4334,79.4433,79.034,79.1538,196184.0
2023-08-08 10:20:00,79.29,79.39,79.17,79.34,545376.0,79.1538,79.2537,79.034,79.2038,545376.0
2023-08-08 10:30:00,79.34,79.34,78.95,79.02,145151.0,79.2038,79.2038,78.8144,78.8843,145151.0
2023-08-08 10:40:00,79.03,79.16,78.9,78.96,149015.0,78.8943,79.0241,78.7645,78.8244,149015.0
2023-08-08 10:50:00,78.97,79.1,78.8,78.84,103953.0,78.8344,78.9642,78.6647,78.7046,103953.0
2023-08-08 11:00:00,78.84,79.02,78.74,78.82,108184.0,78.7046,78.8843,78.6048,78.6846,108184.0
2023-08-08 11:10:00,78.82,79.08,78.82,79.07,88437.0,78.6846,78.9442,78.6846,78.9342,88437.0
2023-08-08 11:20:00,79.07,79.14,78.98,79.13,78921.0,78.9342,79.0041,78.8444,78.9941,78921.0
2023-08-08 11:30:00,79.13,79.14,78.81,78.86,81181.0,78.9941,79.0041,78.6747,78.7246,81181.0
2023-08-08 11:40:00,78.85,78.94,78.75,78.76,73364.0,78.7146,78.8044,78.6148,78.6247,73364.0
2023-08-08 11:50:00,78.77,78.79,78.57,78.62,111331.0,78.6347,78.6547,78.4351,78.485,111331.0
2023-08-08 12:00:00,78.61,78.82,78.6,78.79,116914.0,78.475,78.6846,78.465,78.6547,116914.0
2023-08-08 12:10:00,78.79,78.89,78.71,78.86,70956.0,78.6547,78.7545,78.5748,78.7246,70956.0
2023-08-08 12:20:00,78.86,79.01,78.83,78.89,138476.0,78.7246,78.8743,78.6946,78.7545,138476.0
2023-08-08 12:30:00,78.88,79.04,78.88,78.98,94918.0,78.7445,78.9043,78.7445,78.8444,94918.0
2023-08-08 12:40:00,78.99,79.02,78.82,78.91,68781.0,78.8544,78.8843,78.6846,78.7745,68781.0
2023-08-08 12:50:00,78.91,78.91,78.7,78.8,65769.0,78.7745,78.7745,78.5649,78.6647,65769.0
2023-08-08 13:00:00,78.79,78.85,78.7,78.79,76013.0,78.6547,78.7146,78.5649,78.6547,76013.0
2023-08-08 13:10:00,78.79,78.81,78.73,78.74,60083.0,78.6547,78.6747,78.5948,78.6048,60083.0
2023-08-08 13:20:00,78.73,78.78,78.51,78.62,133655.0,78.5948,78.6447,78.3752,78.485,133655.0
2023-08-08 13:30:00,78.61,78.71,78.57,78.63,112689.0,78.475,78.5748,78.4351,78.495,112689.0
2023-08-08 13:40:00,78.64,78.71,78.6,78.62,55508.0,78.505,78.5748,78.465,78.485,55508.0
2023-08-08 13:50:00,78.61,78.82,78.59,78.8,72581.0,78.475,78.6846,78.455,78.6647,72581.0
2023-08-08 14:00:00,78.8,79.08,78.79,79.02,290652.0,78.6647,78.9442,78.6547,78.8843,290652.0
2023-08-08 14:10:00,79.03,79.15,78.99,79.07,90730.0,78.8943,79.0141,78.8544,78.9342,90730.0
2023-08-08 14:20:00,79.06,79.12,79.0,79.03,60305.0,78.9242,78.9841,78.8643,78.8943,60305.0
2023-08-08 14:30:00,79.04,79.09,78.96,79.08,67133.0,78.9043,78.9542,78.8244,78.9442,67133.0
2023-08-08 14:40:00,79.09,79.13,79.0,79.09,121629.0,78.9542,78.9941,78.8643,78.9542,121629.0
2023-08-08 14:50:00,79.09,79.25,79.08,79.19,137091.0,78.9542,79.1139,78.9442,79.054,137091.0
2023-08-08 15:00:00,79.18,79.32,79.16,79.26,89009.0,79.044,79.1838,79.0241,79.1239,89009.0
2023-08-08 15:10:00,79.25,79.36,79.16,79.18,74212.0,79.1139,79.2237,79.0241,79.044,74212.0
2023-08-08 15:20:00,79.18,79.34,79.17,79.26,108410.0,79.044,79.2038,79.034,79.1239,108410.0
2023-08-08 15:30:00,79.26,79.3,79.19,79.3,203327.0,79.1239,79.1638,79.054,79.1638,203327.0
2023-08-08 15:40:00,79.3,79.46,79.29,79.37,211441.0,79.1638,79.3235,79.1538,79.2337,211441.0
2023-08-08 15:50:00,79.38,79.44,79.26,79.33,558800.0,79.2437,79.3036,79.1239,79.1938,558800.0
2023-08-09 09:30:00,79.66,80.04,79.22,79.87,319719.0,79.5232,79.9026,79.084,79.7328,319719.0
2023-08-09 09:40:00,79.9,80.26,79.51,79.9,270499.0,79.7628,80.1222,79.3735,79.7628,270499.0
2023-08-09 09:50:00,79.9,79.9,79.57,79.75,112216.0,79.7628,79.7628,79.4334,79.613,112216.0
2023-08-09 10:00:00,79.75,79.79,79.38,79.52,102849.0,79.613,79.653,79.2437,79.3834,102849.0
2023-08-09 10:10:00,79.5,79.5,79.21,79.44,115680.0,79.3635,79.3635,79.074,79.3036,115680.0
2023-08-09 10:20:00,79.44,79.47,79.25,79.41,114909.0,79.3036,79.3335,79.1139,79.2736,114909.0
2023-08-09 10:30:00,79.4,79.52,79.37,79.49,66615.0,79.2636,79.3834,79.2337,79.3535,66615.0
2023-08-09 10:40:00,79.5,79.58,79.36,79.49,108679.0,79.3635,79.4433,79.2237,79.3535,108679.0
2023-08-09 10:50:00,79.47,79.49,79.15,79.28,171689.0,79.3335,79.3535,79.0141,79.1439,171689.0
2023-08-09 11:00:00,79.28,79.45,79.26,79.34,72585.0,79.1439,79.3136,79.1239,79.2038,72585.0
2023-08-09 11:10:00,79.33,79.37,79.09,79.19,92646.0,79.1938,79.2337,78.9542,79.054,92646.0
2023-08-09 11:20:00,79.17,79.26,79.06,79.08,54675.0,79.034,79.1239,78.9242,78.9442,54675.0
2023-08-09 11:30:00,79.06,79.22,79.0,79.1,135308.0,78.9242,79.084,78.8643,78.9642,135308.0
2023-08-09 11:40:00,79.09,79.09,78.82,78.94,112859.0,78.9542,78.9542,78.6846,78.8044,112859.0
2023-08-09 11:50:00,78.94,78.95,78.8,78.86,47200.0,78.8044,78.8144,78.6647,78.7246,47200.0
2023-08-09 12:00:00,78.86,78.88,78.74,78.81,43933.0,78.7246,78.7445,78.6048,78.6747,43933.0
2023-08-09 12:10:00,78.81,79.05,78.78,79.0,67465.0,78.6747,78.9143,78.6447,78.8643,67465.0
2023-08-09 12:20:00,79.01,79.17,78.89,79.12,51119.0,78.8743,79.034,78.7545,78.9841,51119.0
2023-08-09 12:30:00,79.11,79.16,79.03,79.11,33856.0,78.9741,79.0241,78.8943,78.9741,33856.0
2023-08-09 12:40:00,79.12,79.19,79.01,79.11,41033.0,78.9841,79.054,78.8743,78.9741,41033.0
2023-08-09 12:50:00,79.12,79.14,78.95,79.0,38477.0,78.9841,79.0041,78.8144,78.8643,38477.0
2023-08-09 13:00:00,78.99,79.24,78.99,79.23,69047.0,78.8544,79.1039,78.8544,79.0939,69047.0
2023-08-09 13:10:00,79.23,79.33,79.16,79.33,138292.0,79.0939,79.1938,79.0241,79.1938,138292.0
2023-08-09 13:20:00,79.34,79.36,79.25,79.27,88725.0,79.2038,79.2237,79.1139,79.1339,88725.0
2023-08-09 13:30:00,79.28,79.29,79.17,79.25,130568.0,79.1439,79.1538,79.034,79.1139,130568.0
2023-08-09 13:40:00,79.24,79.27,79.18,79.26,83620.0,79.1039,79.1339,79.044,79.1239,83620.0
2023-08-09 13:50:00,79.26,79.31,79.17,79.19,50118.0,79.1239,79.1738,79.034,79.054,50118.0
2023-08-09 14:00:00,79.18,79.34,79.16,79.33,71305.0,79.044,79.2038,79.0241,79.1938,71305.0
2023-08-09 14:10:00,79.33,79.35,79.18,79.22,170802.0,79.1938,79.2137,79.044,79.084,170802.0
2023-08-09 14:20:00,79.22,79.37,79.22,79.31,71399.0,79.084,79.2337,79.084,79.1738,71399.0
2023-08-09 14:30:00,79.31,79.36,79.24,79.28,49669.0,79.1738,79.2237,79.1039,79.1439,49669.0
2023-08-09 14:40:00,79.28,79.4,79.27,79.39,62167.0,79.1439,79.2636,79.1339,79.2537,62167.0
2023-08-09 14:50:00,79.38,79.39,79.24,79.26,82819.0,79.2437,79.2537,79.1039,79.1239,82819.0
2023-08-09 15:00:00,79.26,79.29,79.14,79.14,80842.0,79.1239,79.1538,79.0041,79.0041,80842.0
2023-08-09 15:10:00,79.14,79.14,78.93,78.95,521505.0,79.0041,79.0041,78.7945,78.8144,521505.0
2023-08-09 15:20:00,78.95,79.17,78.94,79.16,122890.0,78.8144,79.034,78.8044,79.0241,122890.0
2023-08-09 15:30:00,79.16,79.2,79.1,79.12,96642.0,79.0241,79.064,78.9642,78.9841,96642.0
2023-08-09 15:40:00,79.11,79.15,78.99,79.11,573274.0,78.9741,79.0141,78.8544,78.9741,573274.0
2023-08-09 15:50:00,79.1,79.29,79.08,79.29,693479.0,78.9642,79.1538,78.9442,79.1538,693479.0
2023-08-10 09:30:00,79.39,79.63,79.23,79.45,357414.0,79.2537,79.4933,79.0939,79.3136,357414.0
2023-08-10 09:40:00,79.45,80.18,79.45,80.11,305596.0,79.3136,80.0423,79.3136,79.9724,305596.0
2023-08-10 09:50:00,80.1,80.35,79.99,80.3,354004.0,79.9624,80.212,79.8526,80.1621,354004.0
2023-08-10 10:00:00,80.31,80.76,80.22,80.71,266646.0,80.1721,80.6213,80.0822,80.5714,266646.0
2023-08-10 10:10:00,80.72,80.97,80.68,80.83,503265.0,80.5814,80.831,80.5415,80.6912,503265.0
2023-08-10 10:20:00,80.81,80.82,80.56,80.59,150615.0,80.6712,80.6812,80.4217,80.4516,150615.0
2023-08-10 10:30:00,80.59,80.71,80.3,80.36,108051.0,80.4516,80.5714,80.1621,80.222,108051.0
2023-08-10 10:40:00,80.36,80.4,80.13,80.17,119070.0,80.222,80.2619,79.9924,80.0323,119070.0
2023-08-10 10:50:00,80.17,80.24,79.88,79.91,145567.0,80.0323,80.1022,79.7428,79.7728,145567.0
2023-08-10 11:00:00,79.9,80.14,79.79,80.09,230915.0,79.7628,80.0024,79.653,79.9525,230915.0
2023-08-10 11:10:00,80.09,80.12,79.87,80.04,163198.0,79.9525,79.9824,79.7328,79.9026,163198.0
2023-08-10 11:20:00,80.05,80.26,80.0,80.23,168974.0,79.9125,80.1222,79.8626,80.0922,168974.0
2023-08-10 11:30:00,80.23,80.46,80.2,80.44,261045.0,80.0922,80.3218,80.0623,80.3019,261045.0
2023-08-10 11:40:00,80.43,80.48,80.08,80.17,107634.0,80.2919,80.3418,79.9425,80.0323,107634.0
2023-08-10 11:50:00,80.17,80.17,79.89,80.1,321681.0,80.0323,80.0323,79.7528,79.9624,321681.0
2023-08-10 12:00:00,80.1,80.18,80.02,80.06,60878.0,79.9624,80.0423,79.8826,79.9225,60878.0
2023-08-10 12:10:00,80.06,80.15,79.99,80.04,74705.0,79.9225,80.0124,79.8526,79.9026,74705.0
2023-08-10 12:20:00,80.04,80.1,79.8,79.94,186040.0,79.9026,79.9624,79.663,79.8027,186040.0
2023-08-10 12:30:00,79.93,80.02,79.86,80.0,95789.0,79.7927,79.8826,79.7229,79.8626,95789.0
2023-08-10 12:40:00,80.01,80.12,79.93,80.09,48123.0,79.8726,79.9824,79.7927,79.9525,48123.0
2023-08-10 12:50:00,80.1,80.1,79.83,79.94,62159.0,79.9624,79.9624,79.6929,79.8027,62159.0
2023-08-10 13:00:00,79.94,80.06,79.94,80.04,72009.0,79.8027,79.9225,79.8027,79.9026,72009.0
2023-08-10 13:10:00,80.04,80.05,79.91,79.94,32479.0,79.9026,79.9125,79.7728,79.8027,32479.0
2023-08-10 13:20:00,79.91,79.91,79.63,79.64,103157.0,79.7728,79.7728,79.4933,79.5032,103157.0
2023-08-10 13:30:00,79.64,79.69,79.55,79.57,84826.0,79.5032,79.5532,79.4134,79.4334,84826.0
2023-08-10 13:40:00,79.57,79.76,79.49,79.7,93659.0,79.4334,79.623,79.3535,79.5631,93659.0
2023-08-10 13:50:00,79.7,79.78,79.46,79.52,95007.0,79.5631,79.643,79.3235,79.3834,95007.0
2023-08-10 14:00:00,79.52,79.77,79.52,79.7,76761.0,79.3834,79.633,79.3834,79.5631,76761.0
2023-08-10 14:10:00,79.71,79.9,79.69,79.78,73897.0,79.5731,79.7628,79.5532,79.643,73897.0
2023-08-10 14:20:00,79.78,79.86,79.77,79.83,62059.0,79.643,79.7229,79.633,79.6929,62059.0
2023-08-10 14:30:00,79.83,79.89,79.73,79.82,58401.0,79.6929,79.7528,79.5931,79.6829,58401.0
2023-08-10 14:40:00,79.82,79.97,79.75,79.94,63384.0,79.6829,79.8327,79.613,79.8027,63384.0
2023-08-10 14:50:00,79.93,80.12,79.91,80.11,136739.0,79.7927,79.9824,79.7728,79.9724,136739.0
2023-08-10 15:00:00,80.11,80.12,79.93,80.12,88694.0,79.9724,79.9824,79.7927,79.9824,88694.0
2023-08-10 15:10:00,80.12,80.14,79.98,80.09,171889.0,79.9824,80.0024,79.8427,79.9525,171889.0
2023-08-10 15:20:00,80.1,80.16,79.89,79.93,125248.0,79.9624,80.0223,79.7528,79.7927,125248.0
2023-08-10 15:30:00,79.92,79.93,79.78,79.87,152136.0,79.7828,79.7927,79.643,79.7328,152136.0
2023-08-10 15:40:00,79.86,79.94,79.82,79.86,141735.0,79.7229,79.8027,79.6829,79.7229,141735.0
2023-08-10 15:50:00,79.87,79.98,79.75,79.96,443086.0,79.7328,79.8427,79.613,79.8227,443086.0
2023-08-11 09:30:00,79.7,80.17,79.4,79.73,251531.0,79.5631,80.0323,79.2636,79.5931,251531.0
2023-08-11 09:40:00,79.74,80.31,79.51,80.19,206069.0,79.6031,80.1721,79.3735,80.0523,206069.0
2023-08-11 09:50:00,80.21,80.28,80.09,80.23,107187.0,80.0723,80.1421,79.9525,80.0922,107187.0
2023-08-11 10:00:00,80.26,80.46,80.26,80.32,184694.0,80.1222,80.3218,80.1222,80.1821,184694.0
2023-08-11 10:10:00,80.32,80.34,80.06,80.33,127180.0,80.1821,80.202,79.9225,80.1921,127180.0
2023-08-11 10:20:00,80.34,80.52,80.33,80.37,74494.0,80.202,80.3817,80.1921,80.232,74494.0
2023-08-11 10:30:00,80.39,80.5,80.27,80.35,92892.0,80.2519,80.3618,80.1322,80.212,92892.0
2023-08-11 10:40:00,80.35,80.48,80.25,80.28,76148.0,80.212,80.3418,80.1122,80.1421,76148.0
2023-08-11 10:50:00,80.27,80.39,80.15,80.16,64157.0,80.1322,80.2519,80.0124,80.0223,64157.0
2023-08-11 11:00:00,80.15,80.18,79.84,79.84,70089.0,80.0124,80.0423,79.7029,79.7029,70089.0
2023-08-11 11:10:00,79.83,79.83,79.64,79.66,104379.0,79.6929,79.6929,79.5032,79.5232,104379.0
2023-08-11 11:20:00,79.65,79.74,79.55,79.69,85650.0,79.5132,79.6031,79.4134,79.5532,85650.0
2023-08-11 11:30:00,79.69,79.73,79.61,79.66,116413.0,79.5532,79.5931,79.4733,79.5232,116413.0
2023-08-11 11:40:00,79.65,79.76,79.62,79.66,73060.0,79.5132,79.623,79.4833,79.5232,73060.0
2023-08-11 11:50:00,79.65,79.83,79.54,79.81,114911.0,79.5132,79.6929,79.4034,79.6729,114911.0
2023-08-11 12:00:00,79.81,79.99,79.8,79.95,80949.0,79.6729,79.8526,79.663,79.8127,80949.0
2023-08-11 12:10:00,79.96,80.08,79.88,79.89,94756.0,79.8227,79.9425,79.7428,79.7528,94756.0
2023-08-11 12:20:00,79.89,79.92,79.81,79.88,48924.0,79.7528,79.7828,79.6729,79.7428,48924.0
2023-08-11 12:30:00,79.89,79.96,79.88,79.94,40543.0,79.7528,79.8227,79.7428,79.8027,40543.0
2023-08-11 12:40:00,79.94,79.94,79.79,79.84,30190.0,79.8027,79.8027,79.653,79.7029,30190.0
2023-08-11 12:50:00,79.83,79.94,79.8,79.94,32865.0,79.6929,79.8027,79.663,79.8027,32865.0
2023-08-11 13:00:00,79.94,79.99,79.88,79.92,44723.0,79.8027,79.8526,79.7428,79.7828,44723.0
2023-08-11 13:10:00,79.89,79.97,79.86,79.93,16203.0,79.7528,79.8327,79.7229,79.7927,16203.0
2023-08-11 13:20:00,79.93,80.02,79.89,80.0,25219.0,79.7927,79.8826,79.7528,79.8626,25219.0
2023-08-11 13:30:00,80.0,80.02,79.83,79.87,45999.0,79.8626,79.8826,79.6929,79.7328,45999.0
2023-08-11 13:40:00,79.87,79.89,79.78,79.86,20457.0,79.7328,79.7528,79.643,79.7229,20457.0
2023-08-11 13:50:00,79.87,79.99,79.85,79.98,27312.0,79.7328,79.8526,79.7129,79.8427,27312.0
2023-08-11 14:00:00,79.99,80.07,79.94,79.96,47139.0,79.8526,79.9325,79.8027,79.8227,47139.0
2023-08-11 14:10:00,79.95,80.05,79.93,80.04,40634.0,79.8127,79.9125,79.7927,79.9026,40634.0
2023-08-11 14:20:00,80.04,80.1,79.97,80.09,42519.0,79.9026,79.9624,79.8327,79.9525,42519.0
2023-08-11 14:30:00,80.09,80.13,79.97,80.08,53705.0,79.9525,79.9924,79.8327,79.9425,53705.0
2023-08-11 14:40:00,80.08,80.1,80.01,80.02,47667.0,79.9425,79.9624,79.8726,79.8826,47667.0
2023-08-11 14:50:00,80.02,80.09,79.98,80.05,50154.0,79.8826,79.9525,79.8427,79.9125,50154.0
2023-08-11 15:00:00,80.04,80.04,79.96,79.97,50555.0,79.9026,79.9026,79.8227,79.8327,50555.0
2023-08-11 15:10:00,79.97,80.17,79.95,80.16,66547.0,79.8327,80.0323,79.8127,80.0223,66547.0
2023-08-11 15:20:00,80.17,80.18,80.03,80.08,56100.0,80.0323,80.0423,79.8926,79.9425,56100.0
2023-08-11 15:30:00,80.09,80.14,80.0,80.01,112052.0,79.9525,80.0024,79.8626,79.8726,112052.0
2023-08-11 15:40:00,80.01,80.05,79.89,79.98,113886.0,79.8726,79.9125,79.7528,79.8427,113886.0
2023-08-11 15:50:00,79.98,79.98,79.81,79.93,333122.0,79.8427,79.8427,79.6729,79.7927,333122.0
2023-08-14 09:30:00,79.24,79.55,78.36,78.47,494194.0,79.1039,79.4134,78.2254,78.3352,494194.0
2023-08-14 09:40:00,78.47,78.75,78.28,78.36,339020.0,78.3352,78.6148,78.1456,78.2254,339020.0
2023-08-14 09:50:00,78.36,78.65,78.31,78.64,250267.0,78.2254,78.5149,78.1755,78.505,250267.0
2023-08-14 10:00:00,78.63,78.73,78.47,78.63,110080.0,78.495,78.5948,78.3352,78.495,110080.0
2023-08-14 10:10:00,78.62,78.72,78.49,78.71,106337.0,78.485,78.5848,78.3552,78.5748,106337.0
2023-08-14 10:20:00,78.71,78.99,78.71,78.93,299406.0,78.5748,78.8544,78.5748,78.7945,299406.0
2023-08-14 10:30:00,78.93,79.28,78.92,79.15,240019.0,78.7945,79.1439,78.7845,79.0141,240019.0
2023-08-14 10:40:00,79.14,79.3,79.09,79.29,141547.0,79.0041,79.1638,78.9542,79.1538,141547.0
2023-08-14 10:50:00,79.29,79.37,79.11,79.14,119983.0,79.1538,79.2337,78.9741,79.0041,119983.0
2023-08-14 11:00:00,79.15,79.24,79.08,79.18,198572.0,79.0141,79.1039,78.9442,79.044,198572.0
2023-08-14 11:10:00,79.17,79.24,79.02,79.23,157444.0,79.034,79.1039,78.8843,79.0939,157444.0
2023-08-14 11:20:00,79.21,79.39,79.15,79.33,63584.0,79.074,79.2537,79.0141,79.1938,63584.0
2023-08-14 11:30:00,79.33,79.38,79.19,79.27,59952.0,79.1938,79.2437,79.054,79.1339,59952.0
2023-08-14 11:40:00,79.27,79.41,79.24,79.31,46471.0,79.1339,79.2736,79.1039,79.1738,46471.0
2023-08-14 11:50:00,79.31,79.33,79.19,79.26,53337.0,79.1738,79.1938,79.054,79.1239,53337.0
2023-08-14 12:00:00,79.27,79.38,79.26,79.29,47660.0,79.1339,79.2437,79.1239,79.1538,47660.0
2023-08-14 12:10:00,79.3,79.36,79.25,79.36,33772.0,79.1638,79.2237,79.1139,79.2237,33772.0
2023-08-14 12:20:00,79.36,79.39,79.26,79.34,106516.0,79.2237,79.2537,79.1239,79.2038,106516.0
2023-08-14 12:30:00,79.34,79.36,79.17,79.29,107107.0,79.2038,79.2237,79.034,79.1538,107107.0
2023-08-14 12:40:00,79.28,79.38,79.22,79.34,104985.0,79.1439,79.2437,79.084,79.2038,104985.0
2023-08-14 12:50:00,79.34,79.39,79.29,79.32,82099.0,79.2038,79.2537,79.1538,79.1838,82099.0
2023-08-14 13:00:00,79.33,79.46,79.31,79.45,52631.0,79.1938,79.3235,79.1738,79.3136,52631.0
2023-08-14 13:10:00,79.46,79.56,79.43,79.47,70391.0,79.3235,79.4234,79.2936,79.3335,70391.0
2023-08-14 13:20:00,79.46,79.57,79.46,79.57,96179.0,79.3235,79.4334,79.3235,79.4334,96179.0
2023-08-14 13:30:00,79.57,79.61,79.45,79.51,46269.0,79.4334,79.4733,79.3136,79.3735,46269.0
2023-08-14 13:40:00,79.5,79.55,79.44,79.46,27033.0,79.3635,79.4134,79.3036,79.3235,27033.0
2023-08-14 13:50:00,79.46,79.48,79.35,79.48,39387.0,79.3235,79.3435,79.2137,79.3435,39387.0
2023-08-14 14:00:00,79.48,79.73,79.48,79.66,229498.0,79.3435,79.5931,79.3435,79.5232,229498.0
2023-08-14 14:10:00,79.66,79.88,79.61,79.88,152380.0,79.5232,79.7428,79.4733,79.7428,152380.0
2023-08-14 14:20:00,79.88,80.13,79.87,80.04,252871.0,79.7428,79.9924,79.7328,79.9026,252871.0
2023-08-14 14:30:00,80.05,80.25,80.04,80.18,155614.0,79.9125,80.1122,79.9026,80.0423,155614.0
2023-08-14 14:40:00,80.17,80.24,80.11,80.17,109269.0,80.0323,80.1022,79.9724,80.0323,109269.0
2023-08-14 14:50:00,80.17,80.24,80.15,80.18,70353.0,80.0323,80.1022,80.0124,80.0423,70353.0
2023-08-14 15:00:00,80.18,80.19,80.03,80.07,106925.0,80.0423,80.0523,79.8926,79.9325,106925.0
2023-08-14 15:10:00,80.07,80.14,80.03,80.11,136076.0,79.9325,80.0024,79.8926,79.9724,136076.0
2023-08-14 15:20:00,80.12,80.15,80.04,80.08,124199.0,79.9824,80.0124,79.9026,79.9425,124199.0
2023-08-14 15:30:00,80.08,80.1,79.96,79.98,145143.0,79.9425,79.9624,79.8227,79.8427,145143.0
2023-08-14 15:40:00,79.97,79.99,79.86,79.89,110162.0,79.8327,79.8526,79.7229,79.7528,110162.0
2023-08-14 15:50:00,79.89,80.05,79.75,80.05,323226.0,79.7528,79.9125,79.613,79.9125,323226.0
2023-08-15 09:30:00,79.94,79.94,79.36,79.43,344336.0,79.8027,79.8027,79.2237,79.2936,344336.0
2023-08-15 09:40:00,79.41,79.45,79.08,79.14,306498.0,79.2736,79.3136,78.9442,79.0041,306498.0
2023-08-15 09:50:00,79.13,79.43,79.06,79.4,128178.0,78.9941,79.2936,78.9242,79.2636,128178.0
2023-08-15 10:00:00,79.41,79.49,79.29,79.38,239923.0,79.2736,79.3535,79.1538,79.2437,239923.0
2023-08-15 10:10:00,79.38,79.53,79.23,79.37,142685.0,79.2437,79.3934,79.0939,79.2337,142685.0
2023-08-15 10:20:00,79.38,79.64,79.37,79.62,192318.0,79.2437,79.5032,79.2337,79.4833,192318.0
2023-08-15 10:30:00,79.62,79.7,79.39,79.55,102791.0,79.4833,79.5631,79.2537,79.4134,102791.0
2023-08-15 10:40:00,79.54,79.81,79.48,79.75,118984.0,79.4034,79.6729,79.3435,79.613,118984.0
2023-08-15 10:50:00,79.76,80.26,79.73,80.21,241393.0,79.623,80.1222,79.5931,80.0723,241393.0
2023-08-15 11:00:00,80.2,80.29,80.11,80.22,99522.0,80.0623,80.1521,79.9724,80.0822,99522.0
2023-08-15 11:10:00,80.22,80.22,80.03,80.2,159675.0,80.0822,80.0822,79.8926,80.0623,159675.0
2023-08-15 11:20:00,80.19,80.21,80.06,80.11,71029.0,80.0523,80.0723,79.9225,79.9724,71029.0
2023-08-15 11:30:00,80.11,80.23,80.08,80.18,115452.0,79.9724,80.0922,79.9425,80.0423,115452.0
2023-08-15 11:40:00,80.18,80.2,80.09,80.17,79739.0,80.0423,80.0623,79.9525,80.0323,79739.0
2023-08-15 11:50:00,80.18,80.23,80.14,80.18,69232.0,80.0423,80.0922,80.0024,80.0423,69232.0
2023-08-15 12:00:00,80.18,80.27,80.12,80.14,71654.0,80.0423,80.1322,79.9824,80.0024,71654.0
2023-08-15 12:10:00,80.13,80.17,80.0,80.03,56548.0,79.9924,80.0323,79.8626,79.8926,56548.0
2023-08-15 12:20:00,80.02,80.04,79.82,79.96,59811.0,79.8826,79.9026,79.6829,79.8227,59811.0
2023-08-15 12:30:00,79.97,79.97,79.74,79.82,60104.0,79.8327,79.8327,79.6031,79.6829,60104.0
2023-08-15 12:40:00,79.81,79.82,79.52,79.58,54124.0,79.6729,79.6829,79.3834,79.4433,54124.0
2023-08-15 12:50:00,79.56,79.7,79.54,79.67,39460.0,79.4234,79.5631,79.4034,79.5332,39460.0
2023-08-15 13:00:00,79.68,79.72,79.58,79.67,47206.0,79.5432,79.5831,79.4433,79.5332,47206.0
2023-08-15 13:10:00,79.67,79.73,79.62,79.71,31068.0,79.5332,79.5931,79.4833,79.5731,31068.0
2023-08-15 13:20:00,79.7,79.78,79.69,79.72,27174.0,79.5631,79.643,79.5532,79.5831,27174.0
2023-08-15 13:30:00,79.72,79.75,79.6,79.63,54720.0,79.5831,79.613,79.4633,79.4933,54720.0
2023-08-15 13:40:00,79.63,79.64,79.48,79.52,49772.0,79.4933,79.5032,79.3435,79.3834,49772.0
2023-08-15 13:50:00,79.52,79.61,79.47,79.55,51832.0,79.3834,79.4733,79.3335,79.4134,51832.0
2023-08-15 14:00:00,79.56,79.62,79.5,79.6,29145.0,79.4234,79.4833,79.3635,79.4633,29145.0
2023-08-15 14:10:00,79.59,79.68,79.56,79.65,34031.0,79.4533,79.5432,79.4234,79.5132,34031.0
2023-08-15 14:20:00,79.64,79.69,79.6,79.63,36225.0,79.5032,79.5532,79.4633,79.4933,36225.0
2023-08-15 14:30:00,79.64,79.77,79.63,79.7,42245.0,79.5032,79.633,79.4933,79.5631,42245.0
2023-08-15 14:40:00,79.71,79.78,79.62,79.74,59039.0,79.5731,79.643,79.4833,79.6031,59039.0
2023-08-15 14:50:00,79.73,79.78,79.65,79.74,126594.0,79.5931,79.643,79.5132,79.6031,126594.0
2023-08-15 15:00:00,79.74,79.87,79.71,79.86,128882.0,79.6031,79.7328,79.5731,79.7229,128882.0
2023-08-15 15:10:00,79.85,79.94,79.8,79.93,85435.0,79.7129,79.8027,79.663,79.7927,85435.0
2023-08-15 15:20:00,79.93,79.93,79.69,79.72,89072.0,79.7927,79.7927,79.5532,79.5831,89072.0
2023-08-15 15:30:00,79.71,79.82,79.64,79.66,114524.0,79.5731,79.6829,79.5032,79.5232,114524.0
2023-08-15 15:40:00,79.66,79.72,79.59,79.67,155728.0,79.5232,79.5831,79.4533,79.5332,155728.0
2023-08-15 15:50:00,79.67,79.84,79.59,79.8,387945.0,79.5332,79.7029,79.4533,79.663,387945.0
2023-08-16 09:30:00,79.5,79.72,79.28,79.58,248941.0,79.3635,79.5831,79.1439,79.4433,248941.0
2023-08-16 09:40:00,79.59,79.67,79.42,79.59,129332.0,79.4533,79.5332,79.2836,79.4533,129332.0
2023-08-16 09:50:00,79.59,79.72,79.41,79.43,137928.0,79.4533,79.5831,79.2736,79.2936,137928.0
2023-08-16 10:00:00,79.42,79.46,79.13,79.13,183938.0,79.2836,79.3235,78.9941,78.9941,183938.0
2023-08-16 10:10:00,79.12,79.29,79.05,79.21,98560.0,78.9841,79.1538,78.9143,79.074,98560.0
2023-08-16 10:20:00,79.22,79.24,78.88,78.92,83143.0,79.084,79.1039,78.7445,78.7845,83143.0
2023-08-16 10:30:00,78.91,79.06,78.9,78.95,80799.0,78.7745,78.9242,78.7645,78.8144,80799.0
2023-08-16 10:40:00,78.96,79.0,78.84,78.95,65418.0,78.8244,78.8643,78.7046,78.8144,65418.0
2023-08-16 10:50:00,78.95,79.07,78.89,78.97,38435.0,78.8144,78.9342,78.7545,78.8344,38435.0
2023-08-16 11:00:00,78.95,78.97,78.82,78.92,182545.0,78.8144,78.8344,78.6846,78.7845,182545.0
2023-08-16 11:10:00,78.92,78.93,78.79,78.82,156317.0,78.7845,78.7945,78.6547,78.6846,156317.0
2023-08-16 11:20:00,78.82,78.87,78.63,78.69,140337.0,78.6846,78.7346,78.495,78.5549,140337.0
2023-08-16 11:30:00,78.69,78.73,78.43,78.44,107253.0,78.5549,78.5948,78.2953,78.3053,107253.0
2023-08-16 11:40:00,78.43,78.44,78.26,78.3,123070.0,78.2953,78.3053,78.1256,78.1655,123070.0
2023-08-16 11:50:00,78.31,78.39,78.27,78.3,111873.0,78.1755,78.2554,78.1356,78.1655,111873.0
2023-08-16 12:00:00,78.29,78.47,78.28,78.39,93428.0,78.1556,78.3352,78.1456,78.2554,93428.0
2023-08-16 12:10:00,78.38,78.38,78.31,78.35,71886.0,78.2454,78.2454,78.1755,78.2155,71886.0
2023-08-16 12:20:00,78.35,78.44,78.26,78.3,122109.0,78.2155,78.3053,78.1256,78.1655,122109.0
2023-08-16 12:30:00,78.31,78.32,78.17,78.24,164370.0,78.1755,78.1855,78.0358,78.1056,164370.0
2023-08-16 12:40:00,78.24,78.25,78.06,78.09,182592.0,78.1056,78.1156,77.926,77.9559,182592.0
2023-08-16 12:50:00,78.08,78.17,78.04,78.13,98263.0,77.9459,78.0358,77.906,77.9958,98263.0
2023-08-16 13:00:00,78.13,78.22,77.99,78.03,196644.0,77.9958,78.0857,77.8561,77.896,196644.0
2023-08-16 13:10:00,78.02,78.03,77.85,77.91,211362.0,77.886,77.896,77.7163,77.7762,211362.0
2023-08-16 13:20:00,77.91,78.0,77.83,77.95,99009.0,77.7762,77.8661,77.6963,77.8161,99009.0
2023-08-16 13:30:00,77.94,78.01,77.9,78.0,122680.0,77.8062,77.876,77.7662,77.8661,122680.0
2023-08-16 13:40:00,77.99,78.06,77.96,78.04,91554.0,77.8561,77.926,77.8261,77.906,91554.0
2023-08-16 13:50:00,78.05,78.2,78.05,78.14,113817.0,77.916,78.0657,77.916,78.0058,113817.0
2023-08-16 14:00:00,78.14,78.17,78.01,78.06,95009.0,78.0058,78.0358,77.876,77.926,95009.0
2023-08-16 14:10:00,78.05,78.11,77.93,78.1,139730.0,77.916,77.9759,77.7962,77.9659,139730.0
2023-08-16 14:20:00,78.11,78.31,78.09,78.26,140921.0,77.9759,78.1755,77.9559,78.1256,140921.0
2023-08-16 14:30:00,78.25,78.36,78.22,78.29,78142.0,78.1156,78.2254,78.0857,78.1556,78142.0
2023-08-16 14:40:00,78.29,78.36,78.19,78.22,198002.0,78.1556,78.2254,78.0557,78.0857,198002.0
2023-08-16 14:50:00,78.2,78.28,78.17,78.26,120413.0,78.0657,78.1456,78.0358,78.1256,120413.0
2023-08-16 15:00:00,78.26,78.38,78.25,78.31,105369.0,78.1256,78.2454,78.1156,78.1755,105369.0
2023-08-16 15:10:00,78.31,78.34,78.21,78.3,101602.0,78.1755,78.2055,78.0757,78.1655,101602.0
2023-08-16 15:20:00,78.31,78.42,78.29,78.37,143120.0,78.1755,78.2853,78.1556,78.2354,143120.0
2023-08-16 15:30:00,78.36,78.56,78.33,78.5,252333.0,78.2254,78.4251,78.1955,78.3652,252333.0
2023-08-16 15:40:00,78.49,78.52,78.44,78.48,206960.0,78.3552,78.3852,78.3053,78.3452,206960.0
2023-08-16 15:50:00,78.48,78.48,78.08,78.08,554916.0,78.3452,78.3452,77.9459,77.9459,554916.0
2023-08-17 09:30:00,78.27,78.27,77.9,78.12,262388.0,78.1356,78.1356,77.7662,77.9858,262388.0
2023-08-17 09:40:00,78.11,78.15,77.63,77.71,309347.0,77.9759,78.0158,77.4967,77.5766,309347.0
2023-08-17 09:50:00,77.72,77.83,77.56,77.6,238659.0,77.5865,77.6963,77.4268,77.4667,238659.0
2023-08-17 10:00:00,77.59,77.76,77.57,77.71,250633.0,77.4568,77.6265,77.4368,77.5766,250633.0
2023-08-17 10:10:00,77.7,77.74,77.23,77.3,193682.0,77.5666,77.6065,77.0974,77.1673,193682.0
2023-08-17 10:20:00,77.31,77.31,77.03,77.08,203740.0,77.1772,77.1772,76.8977,76.9476,203740.0
2023-08-17 10:30:00,77.07,77.3,77.06,77.25,298477.0,76.9377,77.1673,76.9277,77.1173,298477.0
2023-08-17 10:40:00,77.25,77.38,77.2,77.28,338409.0,77.1173,77.2471,77.0674,77.1473,338409.0
2023-08-17 10:50:00,77.29,77.39,77.15,77.17,71472.0,77.1573,77.2571,77.0175,77.0375,71472.0
2023-08-17 11:00:00,77.17,77.29,77.09,77.23,90199.0,77.0375,77.1573,76.9576,77.0974,90199.0
2023-08-17 11:10:00,77.24,77.29,77.1,77.15,101665.0,77.1074,77.1573,76.9676,77.0175,101665.0
2023-08-17 11:20:00,77.16,77.18,77.02,77.1,118276.0,77.0275,77.0475,76.8877,76.9676,118276.0
2023-08-17 11:30:00,77.1,77.18,77.03,77.16,106836.0,76.9676,77.0475,76.8977,77.0275,106836.0
2023-08-17 11:40:00,77.17,77.21,76.91,76.93,135609.0,77.0375,77.0774,76.7779,76.7979,135609.0
2023-08-17 11:50:00,76.92,77.12,76.91,77.12,77944.0,76.7879,76.9876,76.7779,76.9876,77944.0
2023-08-17 12:00:00,77.14,77.3,77.1,77.22,110432.0,77.0075,77.1673,76.9676,77.0874,110432.0
2023-08-17 12:10:00,77.23,77.31,77.22,77.26,53760.0,77.0974,77.1772,77.0874,77.1273,53760.0
2023-08-17 12:20:00,77.25,77.37,77.24,77.31,56257.0,77.1173,77.2371,77.1074,77.1772,56257.0
2023-08-17 12:30:00,77.31,77.31,77.13,77.18,74695.0,77.1772,77.1772,76.9975,77.0475,74695.0
2023-08-17 12:40:00,77.17,77.24,77.12,77.23,39891.0,77.0375,77.1074,76.9876,77.0974,39891.0
2023-08-17 12:50:00,77.22,77.33,77.19,77.27,69925.0,77.0874,77.1972,77.0574,77.1373,69925.0
2023-08-17 13:00:00,77.28,77.33,77.21,77.28,78040.0,77.1473,77.1972,77.0774,77.1473,78040.0
2023-08-17 13:10:00,77.27,77.35,77.21,77.26,51457.0,77.1373,77.2172,77.0774,77.1273,51457.0
2023-08-17 13:20:00,77.25,77.29,77.17,77.28,51251.0,77.1173,77.1573,77.0375,77.1473,51251.0
2023-08-17 13:30:00,77.27,77.36,77.2,77.22,36620.0,77.1373,77.2272,77.0674,77.0874,36620.0
2023-08-17 13:40:00,77.21,77.23,77.04,77.06,81734.0,77.0774,77.0974,76.9077,76.9277,81734.0
2023-08-17 13:50:00,77.06,77.19,77.06,77.14,135155.0,76.9277,77.0574,76.9277,77.0075,135155.0
2023-08-17 14:00:00,77.14,77.15,77.06,77.1,70153.0,77.0075,77.0175,76.9277,76.9676,70153.0
2023-08-17 14:10:00,77.09,77.24,77.02,77.2,65003.0,76.9576,77.1074,76.8877,77.0674,65003.0
2023-08-17 14:20:00,77.21,77.26,77.16,77.24,43933.0,77.0774,77.1273,77.0275,77.1074,43933.0
2023-08-17 14:30:00,77.25,77.25,77.03,77.09,70840.0,77.1173,77.1173,76.8977,76.9576,70840.0
2023-08-17 14:40:00,77.09,77.09,76.94,77.01,90623.0,76.9576,76.9576,76.8079,76.8778,90623.0
2023-08-17 14:50:00,77.01,77.11,77.0,77.08,111552.0,76.8778,76.9776,76.8678,76.9476,111552.0
2023-08-17 15:00:00,77.06,77.21,77.04,77.07,86570.0,76.9277,77.0774,76.9077,76.9377,86570.0
2023-08-17 15:10:00,77.08,77.17,77.02,77.17,85104.0,76.9476,77.0375,76.8877,77.0375,85104.0
2023-08-17 15:20:00,77.17,77.21,77.09,77.13,153651.0,77.0375,77.0774,76.9576,76.9975,153651.0
2023-08-17 15:30:00,77.13,77.17,77.03,77.1,192476.0,76.9975,77.0375,76.8977,76.9676,192476.0
2023-08-17 15:40:00,77.11,77.12,76.95,76.96,205960.0,76.9776,76.9876,76.8179,76.8278,205960.0
2023-08-17 15:50:00,76.96,77.16,76.92,76.96,648716.0,76.8278,77.0275,76.7879,76.8278,648716.0
2023-08-18 09:30:00,76.17,76.93,75.91,76.93,447742.0,76.0392,76.7979,75.7796,76.7979,447742.0
2023-08-18 09:40:00,76.92,77.72,76.84,77.71,477534.0,76.7879,77.5865,76.708,77.5766,477534.0
2023-08-18 09:50:00,77.72,78.03,77.61,77.69,494010.0,77.5865,77.896,77.4767,77.5566,494010.0
2023-08-18 10:00:00,77.68,77.87,77.46,77.57,278367.0,77.5466,77.7363,77.327,77.4368,278367.0
2023-08-18 10:10:00,77.56,77.56,77.15,77.32,145638.0,77.4268,77.4268,77.0175,77.1872,145638.0
2023-08-18 10:20:00,77.31,77.47,77.16,77.29,103728.0,77.1772,77.337,77.0275,77.1573,103728.0
2023-08-18 10:30:00,77.28,77.61,77.28,77.52,176763.0,77.1473,77.4767,77.1473,77.3869,176763.0
2023-08-18 10:40:00,77.52,77.73,77.52,77.63,127161.0,77.3869,77.5965,77.3869,77.4967,127161.0
2023-08-18 10:50:00,77.63,77.66,77.47,77.54,87632.0,77.4967,77.5266,77.337,77.4068,87632.0
2023-08-18 11:00:00,77.56,77.82,77.56,77.81,123093.0,77.4268,77.6864,77.4268,77.6764,123093.0
2023-08-18 11:10:00,77.81,77.97,77.8,77.92,109109.0,77.6764,77.8361,77.6664,77.7862,109109.0
2023-08-18 11:20:00,77.93,78.04,77.84,77.89,253905.0,77.7962,77.906,77.7063,77.7562,253905.0
2023-08-18 11:30:00,77.9,77.94,77.82,77.86,123670.0,77.7662,77.8062,77.6864,77.7263,123670.0
2023-08-18 11:40:00,77.86,77.86,77.73,77.8,70004.0,77.7263,77.7263,77.5965,77.6664,70004.0
2023-08-18 11:50:00,77.8,77.88,77.71,77.8,78531.0,77.6664,77.7463,77.5766,77.6664,78531.0
2023-08-18 12:00:00,77.79,77.82,77.67,77.79,70643.0,77.6564,77.6864,77.5366,77.6564,70643.0
2023-08-18 12:10:00,77.78,77.84,77.69,77.71,80439.0,77.6464,77.7063,77.5566,77.5766,80439.0
2023-08-18 12:20:00,77.71,77.73,77.64,77.68,72215.0,77.5766,77.5965,77.5067,77.5466,72215.0
2023-08-18 12:30:00,77.69,77.77,77.58,77.67,86679.0,77.5566,77.6364,77.4468,77.5366,86679.0
2023-08-18 12:40:00,77.67,77.76,77.65,77.72,81491.0,77.5366,77.6265,77.5167,77.5865,81491.0
2023-08-18 12:50:00,77.72,77.76,77.64,77.66,47149.0,77.5865,77.6265,77.5067,77.5266,47149.0
2023-08-18 13:00:00,77.66,77.75,77.63,77.66,64837.0,77.5266,77.6165,77.4967,77.5266,64837.0
2023-08-18 13:10:00,77.65,77.69,77.57,77.58,82793.0,77.5167,77.5566,77.4368,77.4468,82793.0
2023-08-18 13:20:00,77.58,77.6,77.45,77.57,86924.0,77.4468,77.4667,77.317,77.4368,86924.0
2023-08-18 13:30:00,77.57,77.62,77.49,77.58,84210.0,77.4368,77.4867,77.3569,77.4468,84210.0
2023-08-18 13:40:00,77.58,77.77,77.56,77.75,153311.0,77.4468,77.6364,77.4268,77.6165,153311.0
2023-08-18 13:50:00,77.74,77.87,77.71,77.77,90580.0,77.6065,77.7363,77.5766,77.6364,90580.0
2023-08-18 14:00:00,77.76,77.92,77.75,77.82,95832.0,77.6265,77.7862,77.6165,77.6864,95832.0
2023-08-18 14:10:00,77.83,77.89,77.75,77.79,71027.0,77.6963,77.7562,77.6165,77.6564,71027.0
2023-08-18 14:20:00,77.79,77.79,77.69,77.74,81209.0,77.6564,77.6564,77.5566,77.6065,81209.0
2023-08-18 14:30:00,77.73,77.85,77.73,77.82,53640.0,77.5965,77.7163,77.5965,77.6864,53640.0
2023-08-18 14:40:00,77.83,77.89,77.72,77.76,87668.0,77.6963,77.7562,77.5865,77.6265,87668.0
2023-08-18 14:50:00,77.76,77.76,77.68,77.71,74739.0,77.6265,77.6265,77.5466,77.5766,74739.0
2023-08-18 15:00:00,77.71,77.71,77.56,77.59,138794.0,77.5766,77.5766,77.4268,77.4568,138794.0
2023-08-18 15:10:00,77.59,77.62,77.54,77.56,120128.0,77.4568,77.4867,77.4068,77.4268,120128.0
2023-08-18 15:20:00,77.56,77.65,77.54,77.62,91281.0,77.4268,77.5167,77.4068,77.4867,91281.0
2023-08-18 15:30:00,77.61,77.64,77.52,77.61,122818.0,77.4767,77.5067,77.3869,77.4767,122818.0
2023-08-18 15:40:00,77.61,77.73,77.61,77.63,139077.0,77.4767,77.5965,77.4767,77.4967,139077.0
2023-08-18 15:50:00,77.63,77.63,77.46,77.49,362762.0,77.4967,77.4967,77.327,77.3569,362762.0
2023-08-21 09:30:00,77.47,77.53,77.0,77.22,371621.0,77.337,77.3969,76.8678,77.0874,371621.0
2023-08-21 09:40:00,77.22,77.26,76.87,77.02,323202.0,77.0874,77.1273,76.738,76.8877,323202.0
2023-08-21 09:50:00,77.02,77.35,76.83,77.35,221489.0,76.8877,77.2172,76.6981,77.2172,221489.0
2023-08-21 10:00:00,77.36,77.37,77.16,77.21,103870.0,77.2272,77.2371,77.0275,77.0774,103870.0
2023-08-21 10:10:00,77.19,77.2,76.92,77.12,127011.0,77.0574,77.0674,76.7879,76.9876,127011.0
2023-08-21 10:20:00,77.13,77.26,77.11,77.14,162677.0,76.9975,77.1273,76.9776,77.0075,162677.0
2023-08-21 10:30:00,77.15,77.5,77.14,77.49,156992.0,77.0175,77.3669,77.0075,77.3569,156992.0
2023-08-21 10:40:00,77.47,77.69,77.46,77.65,129231.0,77.337,77.5566,77.327,77.5167,129231.0
2023-08-21 10:50:00,77.65,77.73,77.52,77.56,94035.0,77.5167,77.5965,77.3869,77.4268,94035.0
2023-08-21 11:00:00,77.56,77.65,77.51,77.54,56291.0,77.4268,77.5167,77.3769,77.4068,56291.0
2023-08-21 11:10:00,77.57,77.67,77.52,77.54,82244.0,77.4368,77.5366,77.3869,77.4068,82244.0
2023-08-21 11:20:00,77.54,77.54,77.34,77.42,44960.0,77.4068,77.4068,77.2072,77.287,44960.0
2023-08-21 11:30:00,77.41,77.55,77.38,77.4,77842.0,77.2771,77.4168,77.2471,77.2671,77842.0
2023-08-21 11:40:00,77.4,77.49,77.34,77.45,46018.0,77.2671,77.3569,77.2072,77.317,46018.0
2023-08-21 11:50:00,77.44,77.66,77.44,77.66,44955.0,77.307,77.5266,77.307,77.5266,44955.0
2023-08-21 12:00:00,77.66,77.78,77.65,77.74,103913.0,77.5266,77.6464,77.5167,77.6065,103913.0
2023-08-21 12:10:00,77.75,77.85,77.63,77.81,41906.0,77.6165,77.7163,77.4967,77.6764,41906.0
2023-08-21 12:20:00,77.82,78.08,77.81,78.06,59814.0,77.6864,77.9459,77.6764,77.926,59814.0
2023-08-21 12:30:00,78.07,78.07,77.93,77.94,82388.0,77.9359,77.9359,77.7962,77.8062,82388.0
2023-08-21 12:40:00,77.93,78.05,77.89,77.98,62228.0,77.7962,77.916,77.7562,77.8461,62228.0
2023-08-21 12:50:00,77.98,78.19,77.96,78.17,71899.0,77.8461,78.0557,77.8261,78.0358,71899.0
2023-08-21 13:00:00,78.18,78.2,78.06,78.1,120564.0,78.0457,78.0657,77.926,77.9659,120564.0
2023-08-21 13:10:00,78.11,78.35,78.08,78.35,104285.0,77.9759,78.2155,77.9459,78.2155,104285.0
2023-08-21 13:20:00,78.35,78.47,78.34,78.45,118930.0,78.2155,78.3352,78.2055,78.3153,118930.0
2023-08-21 13:30:00,78.45,78.6,78.44,78.58,122783.0,78.3153,78.465,78.3053,78.4451,122783.0
2023-08-21 13:40:00,78.59,78.67,78.53,78.65,81310.0,78.455,78.5349,78.3951,78.5149,81310.0
2023-08-21 13:50:00,78.65,78.71,78.62,78.7,112118.0,78.5149,78.5748,78.485,78.5649,112118.0
2023-08-21 14:00:00,78.7,78.86,78.7,78.86,136947.0,78.5649,78.7246,78.5649,78.7246,136947.0
2023-08-21 14:10:00,78.87,78.97,78.86,78.91,102735.0,78.7346,78.8344,78.7246,78.7745,102735.0
2023-08-21 14:20:00,78.9,78.91,78.76,78.77,117422.0,78.7645,78.7745,78.6247,78.6347,117422.0
2023-08-21 14:30:00,78.78,78.78,78.68,78.7,87319.0,78.6447,78.6447,78.5449,78.5649,87319.0
2023-08-21 14:40:00,78.7,78.86,78.7,78.84,93986.0,78.5649,78.7246,78.5649,78.7046,93986.0
2023-08-21 14:50:00,78.84,78.86,78.68,78.77,87021.0,78.7046,78.7246,78.5449,78.6347,87021.0
2023-08-21 15:00:00,78.77,78.83,78.74,78.8,94231.0,78.6347,78.6946,78.6048,78.6647,94231.0
2023-08-21 15:10:00,78.8,78.81,78.67,78.77,121833.0,78.6647,78.6747,78.5349,78.6347,121833.0
2023-08-21 15:20:00,78.76,78.81,78.72,78.74,47483.0,78.6247,78.6747,78.5848,78.6048,47483.0
2023-08-21 15:30:00,78.73,78.75,78.64,78.65,111875.0,78.5948,78.6148,78.505,78.5149,111875.0
2023-08-21 15:40:00,78.64,78.66,78.48,78.53,138460.0,78.505,78.5249,78.3452,78.3951,138460.0
2023-08-21 15:50:00,78.52,78.53,78.35,78.44,373251.0,78.3852,78.3951,78.2155,78.3053,373251.0
2023-08-22 09:30:00,78.69,79.08,78.18,78.65,402222.0,78.5549,78.9442,78.0457,78.5149,402222.0
2023-08-22 09:40:00,78.64,78.64,78.38,78.58,143238.0,78.505,78.505,78.2454,78.4451,143238.0
2023-08-22 09:50:00,78.59,78.61,77.89,77.89,137451.0,78.455,78.475,77.7562,77.7562,137451.0
2023-08-22 10:00:00,77.89,78.0,77.75,77.8,180113.0,77.7562,77.8661,77.6165,77.6664,180113.0
2023-08-22 10:10:00,77.79,78.03,77.77,77.9,72113.0,77.6564,77.896,77.6364,77.7662,72113.0
2023-08-22 10:20:00,77.89,77.97,77.69,77.86,94440.0,77.7562,77.8361,77.5566,77.7263,94440.0
2023-08-22 10:30:00,77.86,78.17,77.79,78.14,147640.0,77.7263,78.0358,77.6564,78.0058,147640.0
2023-08-22 10:40:00,78.14,78.33,78.04,78.31,77592.0,78.0058,78.1955,77.906,78.1755,77592.0
2023-08-22 10:50:00,78.31,78.39,78.27,78.36,121507.0,78.1755,78.2554,78.1356,78.2254,121507.0
2023-08-22 11:00:00,78.37,78.38,78.15,78.19,72233.0,78.2354,78.2454,78.0158,78.0557,72233.0
2023-08-22 11:10:00,78.19,78.33,78.08,78.21,88916.0,78.0557,78.1955,77.9459,78.0757,88916.0
2023-08-22 11:20:00,78.21,78.38,78.21,78.31,244967.0,78.0757,78.2454,78.0757,78.1755,244967.0
2023-08-22 11:30:00,78.29,78.33,78.2,78.25,64790.0,78.1556,78.1955,78.0657,78.1156,64790.0
2023-08-22 11:40:00,78.24,78.24,78.05,78.1,112544.0,78.1056,78.1056,77.916,77.9659,112544.0
2023-08-22 11:50:00,78.11,78.16,78.02,78.15,90406.0,77.9759,78.0258,77.886,78.0158,90406.0
2023-08-22 12:00:00,78.14,78.24,78.08,78.08,51795.0,78.0058,78.1056,77.9459,77.9459,51795.0
2023-08-22 12:10:00,78.08,78.11,77.91,77.98,63397.0,77.9459,77.9759,77.7762,77.8461,63397.0
2023-08-22 12:20:00,77.97,78.05,77.87,78.03,65695.0,77.8361,77.916,77.7363,77.896,65695.0
2023-08-22 12:30:00,78.02,78.08,77.9,78.05,40065.0,77.886,77.9459,77.7662,77.916,40065.0
2023-08-22 12:40:00,78.06,78.15,78.02,78.03,36766.0,77.926,78.0158,77.886,77.896,36766.0
2023-08-22 12:50:00,78.02,78.18,77.98,78.13,97234.0,77.886,78.0457,77.8461,77.9958,97234.0
2023-08-22 13:00:00,78.13,78.15,78.01,78.15,69225.0,77.9958,78.0158,77.876,78.0158,69225.0
2023-08-22 13:10:00,78.16,78.17,77.97,78.01,85895.0,78.0258,78.0358,77.8361,77.876,85895.0
2023-08-22 13:20:00,78.02,78.09,77.98,78.07,77645.0,77.886,77.9559,77.8461,77.9359,77645.0
2023-08-22 13:30:00,78.07,78.23,78.06,78.14,94385.0,77.9359,78.0957,77.926,78.0058,94385.0
2023-08-22 13:40:00,78.14,78.22,78.08,78.2,39359.0,78.0058,78.0857,77.9459,78.0657,39359.0
2023-08-22 13:50:00,78.2,78.21,78.13,78.19,33093.0,78.0657,78.0757,77.9958,78.0557,33093.0
2023-08-22 14:00:00,78.18,78.36,78.13,78.36,59847.0,78.0457,78.2254,77.9958,78.2254,59847.0
2023-08-22 14:10:00,78.36,78.45,78.24,78.37,121622.0,78.2254,78.3153,78.1056,78.2354,121622.0
2023-08-22 14:20:00,78.37,78.55,78.33,78.52,51741.0,78.2354,78.4151,78.1955,78.3852,51741.0
2023-08-22 14:30:00,78.52,78.6,78.46,78.49,94445.0,78.3852,78.465,78.3253,78.3552,94445.0
2023-08-22 14:40:00,78.5,78.51,78.4,78.47,136607.0,78.3652,78.3752,78.2654,78.3352,136607.0
2023-08-22 14:50:00,78.46,78.54,78.38,78.51,106027.0,78.3253,78.4051,78.2454,78.3752,106027.0
2023-08-22 15:00:00,78.51,78.56,78.46,78.55,107137.0,78.3752,78.4251,78.3253,78.4151,107137.0
2023-08-22 15:10:00,78.55,78.68,78.55,78.55,172158.0,78.4151,78.5449,78.4151,78.4151,172158.0
2023-08-22 15:20:00,78.55,78.59,78.49,78.53,94446.0,78.4151,78.455,78.3552,78.3951,94446.0
2023-08-22 15:30:00,78.53,78.59,78.37,78.37,130017.0,78.3951,78.455,78.2354,78.2354,130017.0
2023-08-22 15:40:00,78.38,78.39,78.25,78.3,110545.0,78.2454,78.2554,78.1156,78.1655,110545.0
2023-08-22 15:50:00,78.3,78.45,78.28,78.37,317695.0,78.1655,78.3153,78.1456,78.2354,317695.0
2023-08-23 09:30:00,78.96,79.78,78.92,79.5,776240.0,78.8244,79.643,78.7845,79.3635,776240.0
2023-08-23 09:40:00,79.5,79.68,79.31,79.59,172031.0,79.3635,79.5432,79.1738,79.4533,172031.0
2023-08-23 09:50:00,79.59,79.79,79.42,79.55,125914.0,79.4533,79.653,79.2836,79.4134,125914.0
2023-08-23 10:00:00,79.56,79.85,79.55,79.69,153019.0,79.4234,79.7129,79.4134,79.5532,153019.0
2023-08-23 10:10:00,79.68,79.72,79.48,79.66,83359.0,79.5432,79.5831,79.3435,79.5232,83359.0
2023-08-23 10:20:00,79.69,79.69,79.36,79.43,75515.0,79.5532,79.5532,79.2237,79.2936,75515.0
2023-08-23 10:30:00,79.45,79.52,79.3,79.34,59537.0,79.3136,79.3834,79.1638,79.2038,59537.0
2023-08-23 10:40:00,79.35,79.57,79.35,79.45,65136.0,79.2137,79.4334,79.2137,79.3136,65136.0
2023-08-23 10:50:00,79.44,79.57,79.4,79.53,75842.0,79.3036,79.4334,79.2636,79.3934,75842.0
2023-08-23 11:00:00,79.52,79.54,79.33,79.33,106889.0,79.3834,79.4034,79.1938,79.1938,106889.0
2023-08-23 11:10:00,79.33,79.6,79.26,79.58,94330.0,79.1938,79.4633,79.1239,79.4433,94330.0
2023-08-23 11:20:00,79.58,79.82,79.58,79.7,46860.0,79.4433,79.6829,79.4433,79.5631,46860.0
2023-08-23 11:30:00,79.71,79.71,79.57,79.62,78769.0,79.5731,79.5731,79.4334,79.4833,78769.0
2023-08-23 11:40:00,79.65,79.65,79.53,79.53,44401.0,79.5132,79.5132,79.3934,79.3934,44401.0
2023-08-23 11:50:00,79.51,79.59,79.47,79.58,46138.0,79.3735,79.4533,79.3335,79.4433,46138.0
2023-08-23 12:00:00,79.57,79.57,79.43,79.52,38231.0,79.4334,79.4334,79.2936,79.3834,38231.0
2023-08-23 12:10:00,79.52,79.59,79.48,79.55,24766.0,79.3834,79.4533,79.3435,79.4134,24766.0
2023-08-23 12:20:00,79.55,79.61,79.47,79.6,56485.0,79.4134,79.4733,79.3335,79.4633,56485.0
2023-08-23 12:30:00,79.61,79.63,79.5,79.57,45343.0,79.4733,79.4933,79.3635,79.4334,45343.0
2023-08-23 12:40:00,79.57,79.57,79.44,79.52,44302.0,79.4334,79.4334,79.3036,79.3834,44302.0
2023-08-23 12:50:00,79.52,79.56,79.29,79.32,52827.0,79.3834,79.4234,79.1538,79.1838,52827.0
2023-08-23 13:00:00,79.31,79.37,79.27,79.31,41492.0,79.1738,79.2337,79.1339,79.1738,41492.0
2023-08-23 13:10:00,79.32,79.52,79.3,79.5,69583.0,79.1838,79.3834,79.1638,79.3635,69583.0
2023-08-23 13:20:00,79.51,79.59,79.5,79.57,33489.0,79.3735,79.4533,79.3635,79.4334,33489.0
2023-08-23 13:30:00,79.57,79.59,79.48,79.49,50671.0,79.4334,79.4533,79.3435,79.3535,50671.0
2023-08-23 13:40:00,79.48,79.51,79.45,79.48,57380.0,79.3435,79.3735,79.3136,79.3435,57380.0
2023-08-23 13:50:00,79.48,79.48,79.33,79.36,62759.0,79.3435,79.3435,79.1938,79.2237,62759.0
2023-08-23 14:00:00,79.36,79.36,79.28,79.34,41556.0,79.2237,79.2237,79.1439,79.2038,41556.0
2023-08-23 14:10:00,79.33,79.34,79.13,79.16,50187.0,79.1938,79.2038,78.9941,79.0241,50187.0
2023-08-23 14:20:00,79.16,79.2,79.11,79.17,57116.0,79.0241,79.064,78.9741,79.034,57116.0
2023-08-23 14:30:00,79.17,79.21,79.08,79.19,119632.0,79.034,79.074,78.9442,79.054,119632.0
2023-08-23 14:40:00,79.2,79.23,79.13,79.16,40134.0,79.064,79.0939,78.9941,79.0241,40134.0
2023-08-23 14:50:00,79.17,79.23,79.17,79.2,61878.0,79.034,79.0939,79.034,79.064,61878.0
2023-08-23 15:00:00,79.2,79.26,79.14,79.24,64962.0,79.064,79.1239,79.0041,79.1039,64962.0
2023-08-23 15:10:00,79.23,79.29,79.18,79.27,69454.0,79.0939,79.1538,79.044,79.1339,69454.0
2023-08-23 15:20:00,79.27,79.28,79.16,79.24,58402.0,79.1339,79.1439,79.0241,79.1039,58402.0
2023-08-23 15:30:00,79.23,79.25,79.17,79.19,94609.0,79.0939,79.1139,79.034,79.054,94609.0
2023-08-23 15:40:00,79.18,79.22,79.13,79.14,140612.0,79.044,79.084,78.9941,79.0041,140612.0
2023-08-23 15:50:00,79.15,79.2,78.77,78.89,497136.0,79.0141,79.064,78.6347,78.7545,497136.0
2023-08-24 09:30:00,78.84,78.94,78.15,78.24,437156.0,78.7046,78.8044,78.0158,78.1056,437156.0
2023-08-24 09:40:00,78.24,78.43,77.96,78.2,200587.0,78.1056,78.2953,77.8261,78.0657,200587.0
2023-08-24 09:50:00,78.17,78.54,78.11,78.49,116555.0,78.0358,78.4051,77.9759,78.3552,116555.0
2023-08-24 10:00:00,78.5,78.6,78.21,78.21,137887.0,78.3652,78.465,78.0757,78.0757,137887.0
2023-08-24 10:10:00,78.2,78.37,78.08,78.33,117253.0,78.0657,78.2354,77.9459,78.1955,117253.0
2023-08-24 10:20:00,78.33,78.36,77.96,77.97,83809.0,78.1955,78.2254,77.8261,77.8361,83809.0
2023-08-24 10:30:00,77.97,78.22,77.88,78.22,102543.0,77.8361,78.0857,77.7463,78.0857,102543.0
2023-08-24 10:40:00,78.23,78.31,78.09,78.22,74229.0,78.0957,78.1755,77.9559,78.0857,74229.0
2023-08-24 10:50:00,78.21,78.3,78.09,78.17,74973.0,78.0757,78.1655,77.9559,78.0358,74973.0
2023-08-24 11:00:00,78.17,78.17,77.95,77.99,142778.0,78.0358,78.0358,77.8161,77.8561,142778.0
2023-08-24 11:10:00,77.99,78.14,77.92,78.09,65079.0,77.8561,78.0058,77.7862,77.9559,65079.0
2023-08-24 11:20:00,78.09,78.09,77.92,78.07,59247.0,77.9559,77.9559,77.7862,77.9359,59247.0
2023-08-24 11:30:00,78.06,78.09,77.79,77.81,85261.0,77.926,77.9559,77.6564,77.6764,85261.0
2023-08-24 11:40:00,77.81,77.84,77.77,77.83,51088.0,77.6764,77.7063,77.6364,77.6963,51088.0
2023-08-24 11:50:00,77.83,77.93,77.77,77.79,201436.0,77.6963,77.7962,77.6364,77.6564,201436.0
2023-08-24 12:00:00,77.79,77.96,77.78,77.88,52761.0,77.6564,77.8261,77.6464,77.7463,52761.0
2023-08-24 12:10:00,77.88,78.0,77.85,77.99,48679.0,77.7463,77.8661,77.7163,77.8561,48679.0
2023-08-24 12:20:00,77.99,78.06,77.9,77.94,109727.0,77.8561,77.926,77.7662,77.8062,109727.0
2023-08-24 12:30:00,77.93,77.95,77.85,77.91,34154.0,77.7962,77.8161,77.7163,77.7762,34154.0
2023-08-24 12:40:00,77.91,78.01,77.89,77.91,66355.0,77.7762,77.876,77.7562,77.7762,66355.0
2023-08-24 12:50:00,77.91,77.94,77.73,77.79,100254.0,77.7762,77.8062,77.5965,77.6564,100254.0
2023-08-24 13:00:00,77.8,77.81,77.63,77.72,109191.0,77.6664,77.6764,77.4967,77.5865,109191.0
2023-08-24 13:10:00,77.72,77.74,77.63,77.66,42920.0,77.5865,77.6065,77.4967,77.5266,42920.0
2023-08-24 13:20:00,77.65,77.74,77.57,77.59,125380.0,77.5167,77.6065,77.4368,77.4568,125380.0
2023-08-24 13:30:00,77.59,77.66,77.57,77.63,113596.0,77.4568,77.5266,77.4368,77.4967,113596.0
2023-08-24 13:40:00,77.63,77.73,77.63,77.72,85268.0,77.4967,77.5965,77.4967,77.5865,85268.0
2023-08-24 13:50:00,77.71,77.77,77.68,77.77,28758.0,77.5766,77.6364,77.5466,77.6364,28758.0
2023-08-24 14:00:00,77.78,77.86,77.72,77.76,82949.0,77.6464,77.7263,77.5865,77.6265,82949.0
2023-08-24 14:10:00,77.77,77.8,77.61,77.64,27104.0,77.6364,77.6664,77.4767,77.5067,27104.0
2023-08-24 14:20:00,77.64,77.74,77.64,77.69,43676.0,77.5067,77.6065,77.5067,77.5566,43676.0
2023-08-24 14:30:00,77.69,77.79,77.66,77.68,73913.0,77.5566,77.6564,77.5266,77.5466,73913.0
2023-08-24 14:40:00,77.67,77.83,77.64,77.79,46794.0,77.5366,77.6963,77.5067,77.6564,46794.0
2023-08-24 14:50:00,77.78,77.89,77.78,77.89,82803.0,77.6464,77.7562,77.6464,77.7562,82803.0
2023-08-24 15:00:00,77.89,77.98,77.85,77.88,112040.0,77.7562,77.8461,77.7163,77.7463,112040.0
2023-08-24 15:10:00,77.87,77.99,77.84,77.95,70838.0,77.7363,77.8561,77.7063,77.8161,70838.0
2023-08-24 15:20:00,77.96,78.06,77.88,77.94,98685.0,77.8261,77.926,77.7463,77.8062,98685.0
2023-08-24 15:30:00,77.95,77.96,77.84,77.87,71243.0,77.8161,77.8261,77.7063,77.7363,71243.0
2023-08-24 15:40:00,77.87,77.92,77.73,77.78,163243.0,77.7363,77.7862,77.5965,77.6464,163243.0
2023-08-24 15:50:00,77.79,77.88,77.59,77.78,553647.0,77.6564,77.7463,77.4568,77.6464,553647.0
2023-08-25 09:30:00,77.94,78.68,77.85,78.29,389168.0,77.8062,78.5449,77.7163,78.1556,389168.0
2023-08-25 09:40:00,78.27,78.33,77.92,78.02,131413.0,78.1356,78.1955,77.7862,77.886,131413.0
2023-08-25 09:50:00,78.01,78.02,77.61,77.71,98900.0,77.876,77.886,77.4767,77.5766,98900.0
2023-08-25 10:00:00,77.69,77.95,77.36,77.4,208246.0,77.5566,77.8161,77.2272,77.2671,208246.0
2023-08-25 10:10:00,77.41,78.19,77.41,77.7,198161.0,77.2771,78.0557,77.2771,77.5666,198161.0
2023-08-25 10:20:00,77.7,77.73,77.41,77.53,117449.0,77.5666,77.5965,77.2771,77.3969,117449.0
2023-08-25 10:30:00,77.53,77.76,77.51,77.6,108989.0,77.3969,77.6265,77.3769,77.4667,108989.0
2023-08-25 10:40:00,77.62,77.67,77.29,77.34,97375.0,77.4867,77.5366,77.1573,77.2072,97375.0
2023-08-25 10:50:00,77.36,77.54,77.34,77.36,111383.0,77.2272,77.4068,77.2072,77.2272,111383.0
2023-08-25 11:00:00,77.35,77.62,77.31,77.58,118635.0,77.2172,77.4867,77.1772,77.4468,118635.0
2023-08-25 11:10:00,77.59,77.66,77.5,77.61,147211.0,77.4568,77.5266,77.3669,77.4767,147211.0
2023-08-25 11:20:00,77.61,77.97,77.58,77.91,92263.0,77.4767,77.8361,77.4468,77.7762,92263.0
2023-08-25 11:30:00,77.92,78.01,77.78,77.97,90747.0,77.7862,77.876,77.6464,77.8361,90747.0
2023-08-25 11:40:00,77.98,77.98,77.81,77.85,62810.0,77.8461,77.8461,77.6764,77.7163,62810.0
2023-08-25 11:50:00,77.85,77.9,77.66,77.77,89678.0,77.7163,77.7662,77.5266,77.6364,89678.0
2023-08-25 12:00:00,77.76,77.99,77.76,77.94,87670.0,77.6265,77.8561,77.6265,77.8062,87670.0
2023-08-25 12:10:00,77.94,78.0,77.88,77.98,42669.0,77.8062,77.8661,77.7463,77.8461,42669.0
2023-08-25 12:20:00,77.98,78.16,77.95,78.16,106732.0,77.8461,78.0258,77.8161,78.0258,106732.0
2023-08-25 12:30:00,78.15,78.23,78.08,78.23,99752.0,78.0158,78.0957,77.9459,78.0957,99752.0
2023-08-25 12:40:00,78.23,78.31,78.14,78.28,77433.0,78.0957,78.1755,78.0058,78.1456,77433.0
2023-08-25 12:50:00,78.28,78.34,78.14,78.33,82699.0,78.1456,78.2055,78.0058,78.1955,82699.0
2023-08-25 13:00:00,78.34,78.49,78.31,78.37,125466.0,78.2055,78.3552,78.1755,78.2354,125466.0
2023-08-25 13:10:00,78.36,78.61,78.35,78.55,110065.0,78.2254,78.475,78.2155,78.4151,110065.0
2023-08-25 13:20:00,78.55,78.58,78.46,78.58,131957.0,78.4151,78.4451,78.3253,78.4451,131957.0
2023-08-25 13:30:00,78.57,78.69,78.53,78.58,121742.0,78.4351,78.5549,78.3951,78.4451,121742.0
2023-08-25 13:40:00,78.59,78.77,78.58,78.71,124594.0,78.455,78.6347,78.4451,78.5748,124594.0
2023-08-25 13:50:00,78.71,78.79,78.68,78.78,78814.0,78.5748,78.6547,78.5449,78.6447,78814.0
2023-08-25 14:00:00,78.77,78.95,78.77,78.93,97891.0,78.6347,78.8144,78.6347,78.7945,97891.0
2023-08-25 14:10:00,78.93,79.07,78.88,79.03,135313.0,78.7945,78.9342,78.7445,78.8943,135313.0
2023-08-25 14:20:00,79.03,79.14,78.99,79.14,112834.0,78.8943,79.0041,78.8544,79.0041,112834.0
2023-08-25 14:30:00,79.14,79.18,78.96,78.97,138401.0,79.0041,79.044,78.8244,78.8344,138401.0
2023-08-25 14:40:00,78.98,79.01,78.8,78.93,204865.0,78.8444,78.8743,78.6647,78.7945,204865.0
2023-08-25 14:50:00,78.92,79.01,78.86,78.99,137552.0,78.7845,78.8743,78.7246,78.8544,137552.0
2023-08-25 15:00:00,79.0,79.04,78.84,78.94,156125.0,78.8643,78.9043,78.7046,78.8044,156125.0
2023-08-25 15:10:00,78.95,78.96,78.84,78.91,122341.0,78.8144,78.8244,78.7046,78.7745,122341.0
2023-08-25 15:20:00,78.9,79.02,78.9,78.96,147549.0,78.7645,78.8843,78.7645,78.8244,147549.0
2023-08-25 15:30:00,78.96,78.96,78.75,78.75,110569.0,78.8244,78.8244,78.6148,78.6148,110569.0
2023-08-25 15:40:00,78.75,78.77,78.52,78.52,133518.0,78.6148,78.6347,78.3852,78.3852,133518.0
2023-08-25 15:50:00,78.52,78.76,78.44,78.72,603471.0,78.3852,78.6247,78.3053,78.5848,603471.0
2023-08-28 09:30:00,79.17,79.81,78.76,79.64,479624.0,79.034,79.6729,78.6247,79.5032,479624.0
2023-08-28 09:40:00,79.67,79.79,79.31,79.35,302253.0,79.5332,79.653,79.1738,79.2137,302253.0
2023-08-28 09:50:00,79.36,79.54,79.09,79.51,116267.0,79.2237,79.4034,78.9542,79.3735,116267.0
2023-08-28 10:00:00,79.52,79.67,79.29,79.31,138687.0,79.3834,79.5332,79.1538,79.1738,138687.0
2023-08-28 10:10:00,79.3,79.31,78.83,79.16,266983.0,79.1638,79.1738,78.6946,79.0241,266983.0
2023-08-28 10:20:00,79.15,79.25,78.97,79.08,60967.0,79.0141,79.1139,78.8344,78.9442,60967.0
2023-08-28 10:30:00,79.11,79.12,78.92,78.93,71044.0,78.9741,78.9841,78.7845,78.7945,71044.0
2023-08-28 10:40:00,78.92,78.94,78.68,78.72,85051.0,78.7845,78.8044,78.5449,78.5848,85051.0
2023-08-28 10:50:00,78.72,78.78,78.54,78.68,100296.0,78.5848,78.6447,78.4051,78.5449,100296.0
2023-08-28 11:00:00,78.67,78.67,78.5,78.54,106286.0,78.5349,78.5349,78.3652,78.4051,106286.0
2023-08-28 11:10:00,78.53,78.68,78.45,78.63,85101.0,78.3951,78.5449,78.3153,78.495,85101.0
2023-08-28 11:20:00,78.63,78.68,78.54,78.61,58403.0,78.495,78.5449,78.4051,78.475,58403.0
2023-08-28 11:30:00,78.61,78.71,78.6,78.65,58480.0,78.475,78.5748,78.465,78.5149,58480.0
2023-08-28 11:40:00,78.66,78.71,78.56,78.7,92551.0,78.5249,78.5748,78.4251,78.5649,92551.0
2023-08-28 11:50:00,78.71,78.86,78.67,78.83,37014.0,78.5748,78.7246,78.5349,78.6946,37014.0
2023-08-28 12:00:00,78.82,78.83,78.7,78.71,36117.0,78.6846,78.6946,78.5649,78.5748,36117.0
2023-08-28 12:10:00,78.7,78.82,78.7,78.79,53979.0,78.5649,78.6846,78.5649,78.6547,53979.0
2023-08-28 12:20:00,78.78,78.81,78.69,78.78,44802.0,78.6447,78.6747,78.5549,78.6447,44802.0
2023-08-28 12:30:00,78.77,78.77,78.61,78.65,49282.0,78.6347,78.6347,78.475,78.5149,49282.0
2023-08-28 12:40:00,78.64,78.75,78.62,78.69,74716.0,78.505,78.6148,78.485,78.5549,74716.0
2023-08-28 12:50:00,78.69,78.76,78.66,78.74,34359.0,78.5549,78.6247,78.5249,78.6048,34359.0
2023-08-28 13:00:00,78.74,78.81,78.68,78.75,84121.0,78.6048,78.6747,78.5449,78.6148,84121.0
2023-08-28 13:10:00,78.76,78.81,78.67,78.67,50907.0,78.6247,78.6747,78.5349,78.5349,50907.0
2023-08-28 13:20:00,78.68,78.79,78.67,78.77,41502.0,78.5449,78.6547,78.5349,78.6347,41502.0
2023-08-28 13:30:00,78.77,78.87,78.7,78.83,88691.0,78.6347,78.7346,78.5649,78.6946,88691.0
2023-08-28 13:40:00,78.83,78.88,78.65,78.67,48212.0,78.6946,78.7445,78.5149,78.5349,48212.0
2023-08-28 13:50:00,78.67,78.68,78.52,78.58,81845.0,78.5349,78.5449,78.3852,78.4451,81845.0
2023-08-28 14:00:00,78.58,78.73,78.55,78.71,60392.0,78.4451,78.5948,78.4151,78.5748,60392.0
2023-08-28 14:10:00,78.7,78.8,78.66,78.77,30404.0,78.5649,78.6647,78.5249,78.6347,30404.0
2023-08-28 14:20:00,78.78,78.88,78.78,78.85,52505.0,78.6447,78.7445,78.6447,78.7146,52505.0
2023-08-28 14:30:00,78.86,78.92,78.8,78.81,59545.0,78.7246,78.7845,78.6647,78.6747,59545.0
2023-08-28 14:40:00,78.81,78.88,78.79,78.85,45016.0,78.6747,78.7445,78.6547,78.7146,45016.0
2023-08-28 14:50:00,78.86,78.96,78.84,78.93,46735.0,78.7246,78.8244,78.7046,78.7945,46735.0
2023-08-28 15:00:00,78.94,78.95,78.88,78.92,41632.0,78.8044,78.8144,78.7445,78.7845,41632.0
2023-08-28 15:10:00,78.92,78.92,78.78,78.81,59878.0,78.7845,78.7845,78.6447,78.6747,59878.0
2023-08-28 15:20:00,78.82,78.88,78.74,78.82,60745.0,78.6846,78.7445,78.6048,78.6846,60745.0
2023-08-28 15:30:00,78.81,78.84,78.76,78.8,53955.0,78.6747,78.7046,78.6247,78.6647,53955.0
2023-08-28 15:40:00,78.8,79.07,78.77,78.92,179556.0,78.6647,78.9342,78.6347,78.7845,179556.0
2023-08-28 15:50:00,78.91,78.98,78.81,78.97,285080.0,78.7745,78.8444,78.6747,78.8344,285080.0
2023-08-29 09:30:00,78.86,79.09,78.33,79.06,328697.0,78.7246,78.9542,78.1955,78.9242,328697.0
2023-08-29 09:40:00,79.04,79.32,78.91,79.11,221945.0,78.9043,79.1838,78.7745,78.9741,221945.0
2023-08-29 09:50:00,79.1,79.19,78.95,79.1,167113.0,78.9642,79.054,78.8144,78.9642,167113.0
2023-08-29 10:00:00,79.11,79.33,79.05,79.21,245567.0,78.9741,79.1938,78.9143,79.074,245567.0
2023-08-29 10:10:00,79.23,79.34,79.1,79.15,163120.0,79.0939,79.2038,78.9642,79.0141,163120.0
2023-08-29 10:20:00,79.15,79.45,79.12,79.41,202251.0,79.0141,79.3136,78.9841,79.2736,202251.0
2023-08-29 10:30:00,79.41,79.46,79.14,79.17,150654.0,79.2736,79.3235,79.0041,79.034,150654.0
2023-08-29 10:40:00,79.17,79.33,79.12,79.26,95078.0,79.034,79.1938,78.9841,79.1239,95078.0
2023-08-29 10:50:00,79.26,79.38,79.26,79.38,39369.0,79.1239,79.2437,79.1239,79.2437,39369.0
2023-08-29 11:00:00,79.38,79.44,79.3,79.41,39289.0,79.2437,79.3036,79.1638,79.2736,39289.0
2023-08-29 11:10:00,79.4,79.43,79.31,79.41,64190.0,79.2636,79.2936,79.1738,79.2736,64190.0
2023-08-29 11:20:00,79.41,79.41,79.3,79.39,57647.0,79.2736,79.2736,79.1638,79.2537,57647.0
2023-08-29 11:30:00,79.39,79.42,79.29,79.38,90388.0,79.2537,79.2836,79.1538,79.2437,90388.0
2023-08-29 11:40:00,79.39,79.47,79.38,79.46,53110.0,79.2537,79.3335,79.2437,79.3235,53110.0
2023-08-29 11:50:00,79.46,79.46,79.37,79.44,86751.0,79.3235,79.3235,79.2337,79.3036,86751.0
2023-08-29 12:00:00,79.44,79.49,79.38,79.41,49357.0,79.3036,79.3535,79.2437,79.2736,49357.0
2023-08-29 12:10:00,79.41,79.48,79.35,79.48,43022.0,79.2736,79.3435,79.2137,79.3435,43022.0
2023-08-29 12:20:00,79.47,79.58,79.47,79.55,147951.0,79.3335,79.4433,79.3335,79.4134,147951.0
2023-08-29 12:30:00,79.56,79.69,79.53,79.58,123585.0,79.4234,79.5532,79.3934,79.4433,123585.0
2023-08-29 12:40:00,79.58,79.64,79.56,79.59,80422.0,79.4433,79.5032,79.4234,79.4533,80422.0
2023-08-29 12:50:00,79.59,79.62,79.54,79.62,76313.0,79.4533,79.4833,79.4034,79.4833,76313.0
2023-08-29 13:00:00,79.62,79.64,79.54,79.59,57052.0,79.4833,79.5032,79.4034,79.4533,57052.0
2023-08-29 13:10:00,79.59,79.59,79.49,79.59,29254.0,79.4533,79.4533,79.3535,79.4533,29254.0
2023-08-29 13:20:00,79.58,79.6,79.5,79.57,143402.0,79.4433,79.4633,79.3635,79.4334,143402.0
2023-08-29 13:30:00,79.57,79.6,79.5,79.59,83125.0,79.4334,79.4633,79.3635,79.4533,83125.0
2023-08-29 13:40:00,79.59,79.59,79.51,79.55,54195.0,79.4533,79.4533,79.3735,79.4134,54195.0
2023-08-29 13:50:00,79.54,79.61,79.49,79.59,125274.0,79.4034,79.4733,79.3535,79.4533,125274.0
2023-08-29 14:00:00,79.6,79.66,79.59,79.65,133413.0,79.4633,79.5232,79.4533,79.5132,133413.0
2023-08-29 14:10:00,79.65,79.7,79.65,79.68,125541.0,79.5132,79.5631,79.5132,79.5432,125541.0
2023-08-29 14:20:00,79.68,79.69,79.55,79.6,183848.0,79.5432,79.5532,79.4134,79.4633,183848.0
2023-08-29 14:30:00,79.59,79.62,79.47,79.47,95332.0,79.4533,79.4833,79.3335,79.3335,95332.0
2023-08-29 14:40:00,79.47,79.52,79.43,79.47,108577.0,79.3335,79.3834,79.2936,79.3335,108577.0
2023-08-29 14:50:00,79.49,79.51,79.4,79.47,85121.0,79.3535,79.3735,79.2636,79.3335,85121.0
2023-08-29 15:00:00,79.46,79.46,79.18,79.23,129351.0,79.3235,79.3235,79.044,79.0939,129351.0
2023-08-29 15:10:00,79.23,79.25,79.11,79.23,118368.0,79.0939,79.1139,78.9741,79.0939,118368.0
2023-08-29 15:20:00,79.22,79.3,79.19,79.28,63848.0,79.084,79.1638,79.054,79.1439,63848.0
2023-08-29 15:30:00,79.28,79.3,79.19,79.23,142497.0,79.1439,79.1638,79.054,79.0939,142497.0
2023-08-29 15:40:00,79.22,79.34,79.2,79.25,190915.0,79.084,79.2038,79.064,79.1139,190915.0
2023-08-29 15:50:00,79.25,79.33,79.17,79.32,602852.0,79.1139,79.1938,79.034,79.1838,602852.0
2023-08-30 09:30:00,79.34,79.63,79.01,79.31,326073.0,79.2038,79.4933,78.8743,79.1738,326073.0
2023-08-30 09:40:00,79.31,79.62,79.19,79.49,238693.0,79.1738,79.4833,79.054,79.3535,238693.0
2023-08-30 09:50:00,79.48,79.75,79.46,79.73,122052.0,79.3435,79.613,79.3235,79.5931,122052.0
2023-08-30 10:00:00,79.72,79.83,79.67,79.67,119076.0,79.5831,79.6929,79.5332,79.5332,119076.0
2023-08-30 10:10:00,79.67,79.68,79.37,79.39,157304.0,79.5332,79.5432,79.2337,79.2537,157304.0
2023-08-30 10:20:00,79.39,79.45,79.04,79.09,150514.0,79.2537,79.3136,78.9043,78.9542,150514.0
2023-08-30 10:30:00,79.09,79.38,79.09,79.32,184895.0,78.9542,79.2437,78.9542,79.1838,184895.0
2023-08-30 10:40:00,79.33,79.44,79.27,79.42,102771.0,79.1938,79.3036,79.1339,79.2836,102771.0
2023-08-30 10:50:00,79.42,79.55,79.42,79.49,196545.0,79.2836,79.4134,79.2836,79.3535,196545.0
2023-08-30 11:00:00,79.49,79.56,79.42,79.53,106166.0,79.3535,79.4234,79.2836,79.3934,106166.0
2023-08-30 11:10:00,79.53,79.74,79.52,79.71,53143.0,79.3934,79.6031,79.3834,79.5731,53143.0
2023-08-30 11:20:00,79.72,79.74,79.6,79.7,107775.0,79.5831,79.6031,79.4633,79.5631,107775.0
2023-08-30 11:30:00,79.69,79.76,79.69,79.71,56955.0,79.5532,79.623,79.5532,79.5731,56955.0
2023-08-30 11:40:00,79.71,79.84,79.68,79.8,83227.0,79.5731,79.7029,79.5432,79.663,83227.0
2023-08-30 11:50:00,79.8,79.81,79.64,79.68,84995.0,79.663,79.6729,79.5032,79.5432,84995.0
2023-08-30 12:00:00,79.68,79.72,79.62,79.72,43555.0,79.5432,79.5831,79.4833,79.5831,43555.0
2023-08-30 12:10:00,79.73,79.86,79.7,79.85,85819.0,79.5931,79.7229,79.5631,79.7129,85819.0
2023-08-30 12:20:00,79.86,79.86,79.8,79.81,46900.0,79.7229,79.7229,79.663,79.6729,46900.0
2023-08-30 12:30:00,79.81,79.85,79.67,79.68,85563.0,79.6729,79.7129,79.5332,79.5432,85563.0
2023-08-30 12:40:00,79.68,79.74,79.65,79.69,44832.0,79.5432,79.6031,79.5132,79.5532,44832.0
2023-08-30 12:50:00,79.69,79.69,79.53,79.62,52453.0,79.5532,79.5532,79.3934,79.4833,52453.0
2023-08-30 13:00:00,79.61,79.64,79.54,79.59,33701.0,79.4733,79.5032,79.4034,79.4533,33701.0
2023-08-30 13:10:00,79.59,79.6,79.51,79.56,51835.0,79.4533,79.4633,79.3735,79.4234,51835.0
2023-08-30 13:20:00,79.56,79.61,79.52,79.56,44695.0,79.4234,79.4733,79.3834,79.4234,44695.0
2023-08-30 13:30:00,79.55,79.63,79.54,79.59,34816.0,79.4134,79.4933,79.4034,79.4533,34816.0
2023-08-30 13:40:00,79.59,79.61,79.53,79.56,68411.0,79.4533,79.4733,79.3934,79.4234,68411.0
2023-08-30 13:50:00,79.56,79.58,79.41,79.49,54963.0,79.4234,79.4433,79.2736,79.3535,54963.0
2023-08-30 14:00:00,79.49,79.52,79.42,79.48,62185.0,79.3535,79.3834,79.2836,79.3435,62185.0
2023-08-30 14:10:00,79.48,79.55,79.45,79.5,68103.0,79.3435,79.4134,79.3136,79.3635,68103.0
2023-08-30 14:20:00,79.51,79.53,79.44,79.44,66996.0,79.3735,79.3934,79.3036,79.3036,66996.0
2023-08-30 14:30:00,79.44,79.56,79.43,79.54,46736.0,79.3036,79.4234,79.2936,79.4034,46736.0
2023-08-30 14:40:00,79.54,79.62,79.54,79.58,46067.0,79.4034,79.4833,79.4034,79.4433,46067.0
2023-08-30 14:50:00,79.58,79.64,79.54,79.62,78596.0,79.4433,79.5032,79.4034,79.4833,78596.0
2023-08-30 15:00:00,79.62,79.64,79.54,79.59,64448.0,79.4833,79.5032,79.4034,79.4533,64448.0
2023-08-30 15:10:00,79.59,79.64,79.52,79.64,69507.0,79.4533,79.5032,79.3834,79.5032,69507.0
2023-08-30 15:20:00,79.63,79.67,79.56,79.62,64738.0,79.4933,79.5332,79.4234,79.4833,64738.0
2023-08-30 15:30:00,79.62,79.64,79.57,79.64,120478.0,79.4833,79.5032,79.4334,79.5032,120478.0
2023-08-30 15:40:00,79.63,79.75,79.62,79.67,108519.0,79.4933,79.613,79.4833,79.5332,108519.0
2023-08-30 15:50:00,79.67,79.72,79.54,79.68,355483.0,79.5332,79.5831,79.4034,79.5432,355483.0
2023-08-31 09:30:00,79.86,80.15,79.54,80.0,364423.0,79.7229,80.0124,79.4034,79.8626,364423.0
2023-08-31 09:40:00,79.99,80.0,79.6,79.8,266612.0,79.8526,79.8626,79.4633,79.663,266612.0
2023-08-31 09:50:00,79.8,79.95,79.67,79.8,145952.0,79.663,79.8127,79.5332,79.663,145952.0
2023-08-31 10:00:00,79.8,79.98,79.63,79.68,86248.0,79.663,79.8427,79.4933,79.5432,86248.0
2023-08-31 10:10:00,79.67,79.77,79.59,79.76,53309.0,79.5332,79.633,79.4533,79.623,53309.0
2023-08-31 10:20:00,79.75,79.84,79.65,79.83,53295.0,79.613,79.7029,79.5132,79.6929,53295.0
2023-08-31 10:30:00,79.83,79.98,79.77,79.8,136226.0,79.6929,79.8427,79.633,79.663,136226.0
2023-08-31 10:40:00,79.79,79.85,79.75,79.81,107437.0,79.653,79.7129,79.613,79.6729,107437.0
2023-08-31 10:50:00,79.81,79.85,79.63,79.74,152145.0,79.6729,79.7129,79.4933,79.6031,152145.0
2023-08-31 11:00:00,79.73,79.81,79.64,79.69,69583.0,79.5931,79.6729,79.5032,79.5532,69583.0
2023-08-31 11:10:00,79.7,79.88,79.7,79.8,97067.0,79.5631,79.7428,79.5631,79.663,97067.0
2023-08-31 11:20:00,79.81,79.93,79.77,79.93,84609.0,79.6729,79.7927,79.633,79.7927,84609.0
2023-08-31 11:30:00,79.92,79.93,79.74,79.81,72550.0,79.7828,79.7927,79.6031,79.6729,72550.0
2023-08-31 11:40:00,79.8,79.87,79.75,79.77,37967.0,79.663,79.7328,79.613,79.633,37967.0
2023-08-31 11:50:00,79.77,79.84,79.76,79.83,63698.0,79.633,79.7029,79.623,79.6929,63698.0
2023-08-31 12:00:00,79.84,79.84,79.61,79.75,119885.0,79.7029,79.7029,79.4733,79.613,119885.0
2023-08-31 12:10:00,79.74,79.79,79.62,79.64,51002.0,79.6031,79.653,79.4833,79.5032,51002.0
2023-08-31 12:20:00,79.63,79.68,79.44,79.58,77606.0,79.4933,79.5432,79.3036,79.4433,77606.0
2023-08-31 12:30:00,79.58,79.64,79.46,79.48,81345.0,79.4433,79.5032,79.3235,79.3435,81345.0
2023-08-31 12:40:00,79.49,79.5,79.28,79.31,114211.0,79.3535,79.3635,79.1439,79.1738,114211.0
2023-08-31 12:50:00,79.31,79.45,79.28,79.41,110926.0,79.1738,79.3136,79.1439,79.2736,110926.0
2023-08-31 13:00:00,79.41,79.43,79.34,79.43,67891.0,79.2736,79.2936,79.2038,79.2936,67891.0
2023-08-31 13:10:00,79.42,79.59,79.41,79.56,31749.0,79.2836,79.4533,79.2736,79.4234,31749.0
2023-08-31 13:20:00,79.56,79.64,79.48,79.64,39556.0,79.4234,79.5032,79.3435,79.5032,39556.0
2023-08-31 13:30:00,79.64,79.67,79.51,79.59,49488.0,79.5032,79.5332,79.3735,79.4533,49488.0
2023-08-31 13:40:00,79.58,79.63,79.47,79.51,36116.0,79.4433,79.4933,79.3335,79.3735,36116.0
2023-08-31 13:50:00,79.51,79.57,79.48,79.56,30611.0,79.3735,79.4334,79.3435,79.4234,30611.0
2023-08-31 14:00:00,79.56,79.62,79.53,79.53,27064.0,79.4234,79.4833,79.3934,79.3934,27064.0
2023-08-31 14:10:00,79.53,79.6,79.48,79.49,37505.0,79.3934,79.4633,79.3435,79.3535,37505.0
2023-08-31 14:20:00,79.5,79.53,79.42,79.44,77966.0,79.3635,79.3934,79.2836,79.3036,77966.0
2023-08-31 14:30:00,79.45,79.47,79.38,79.4,68975.0,79.3136,79.3335,79.2437,79.2636,68975.0
2023-08-31 14:40:00,79.39,79.42,79.34,79.42,83365.0,79.2537,79.2836,79.2038,79.2836,83365.0
2023-08-31 14:50:00,79.41,79.5,79.38,79.47,111328.0,79.2736,79.3635,79.2437,79.3335,111328.0
2023-08-31 15:00:00,79.48,79.61,79.48,79.56,126550.0,79.3435,79.4733,79.3435,79.4234,126550.0
2023-08-31 15:10:00,79.56,79.63,79.52,79.54,96421.0,79.4234,79.4933,79.3834,79.4034,96421.0
2023-08-31 15:20:00,79.55,79.69,79.54,79.63,111873.0,79.4134,79.5532,79.4034,79.4933,111873.0
2023-08-31 15:30:00,79.63,79.67,79.47,79.51,110914.0,79.4933,79.5332,79.3335,79.3735,110914.0
2023-08-31 15:40:00,79.51,79.53,79.4,79.44,251477.0,79.3735,79.3934,79.2636,79.3036,251477.0
2023-08-31 15:50:00,79.44,79.57,79.14,79.16,606542.0,79.3036,79.4334,79.0041,79.0241,606542.0
2023-09-01 09:30:00,79.74,80.62,79.74,80.38,564966.0,79.6031,80.4816,79.6031,80.242,564966.0
2023-09-01 09:40:00,80.39,80.44,80.08,80.3,208554.0,80.2519,80.3019,79.9425,80.1621,208554.0
2023-09-01 09:50:00,80.26,80.38,80.14,80.27,111357.0,80.1222,80.242,80.0024,80.1322,111357.0
2023-09-01 10:00:00,80.25,80.54,79.99,80.52,207749.0,80.1122,80.4017,79.8526,80.3817,207749.0
2023-09-01 10:10:00,80.51,80.88,80.5,80.87,225270.0,80.3717,80.7411,80.3618,80.7311,225270.0
2023-09-01 10:20:00,80.87,80.95,80.66,80.75,146759.0,80.7311,80.811,80.5215,80.6113,146759.0
2023-09-01 10:30:00,80.75,80.76,80.6,80.74,81793.0,80.6113,80.6213,80.4616,80.6013,81793.0
2023-09-01 10:40:00,80.73,81.07,80.71,80.92,226631.0,80.5914,80.9308,80.5714,80.781,226631.0
2023-09-01 10:50:00,80.91,80.95,80.61,80.77,159401.0,80.7711,80.811,80.4716,80.6313,159401.0
2023-09-01 11:00:00,80.77,80.84,80.58,80.61,86319.0,80.6313,80.7012,80.4416,80.4716,86319.0
2023-09-01 11:10:00,80.61,80.75,80.6,80.74,65274.0,80.4716,80.6113,80.4616,80.6013,65274.0
2023-09-01 11:20:00,80.74,80.78,80.69,80.76,52698.0,80.6013,80.6413,80.5514,80.6213,52698.0
2023-09-01 11:30:00,80.77,80.81,80.68,80.74,100790.0,80.6313,80.6712,80.5415,80.6013,100790.0
2023-09-01 11:40:00,80.73,80.79,80.66,80.76,84714.0,80.5914,80.6513,80.5215,80.6213,84714.0
2023-09-01 11:50:00,80.76,80.77,80.61,80.65,215267.0,80.6213,80.6313,80.4716,80.5115,215267.0
2023-09-01 12:00:00,80.65,80.79,80.57,80.76,138870.0,80.5115,80.6513,80.4316,80.6213,138870.0
2023-09-01 12:10:00,80.76,80.86,80.72,80.81,64665.0,80.6213,80.7211,80.5814,80.6712,64665.0
2023-09-01 12:20:00,80.81,80.94,80.77,80.84,87790.0,80.6712,80.801,80.6313,80.7012,87790.0
2023-09-01 12:30:00,80.84,80.96,80.83,80.85,89136.0,80.7012,80.821,80.6912,80.7112,89136.0
2023-09-01 12:40:00,80.84,80.93,80.84,80.89,77472.0,80.7012,80.791,80.7012,80.7511,77472.0
2023-09-01 12:50:00,80.89,80.99,80.72,80.8,166968.0,80.7511,80.8509,80.5814,80.6612,166968.0
2023-09-01 13:00:00,80.79,80.82,80.73,80.81,116639.0,80.6513,80.6812,80.5914,80.6712,116639.0
2023-09-01 13:10:00,80.8,80.96,80.77,80.93,131056.0,80.6612,80.821,80.6313,80.791,131056.0
2023-09-01 13:20:00,80.92,81.03,80.9,80.99,285566.0,80.781,80.8909,80.7611,80.8509,285566.0
2023-09-01 13:30:00,80.99,81.13,80.98,81.1,222951.0,80.8509,80.9907,80.8409,80.9607,222951.0
2023-09-01 13:40:00,81.1,81.12,80.91,81.04,215885.0,80.9607,80.9807,80.7711,80.9008,215885.0
2023-09-01 13:50:00,81.05,81.15,81.05,81.14,93400.0,80.9108,81.0106,80.9108,81.0007,93400.0
2023-09-01 14:00:00,81.14,81.2,81.13,81.17,138642.0,81.0007,81.0606,80.9907,81.0306,138642.0
2023-09-01 14:10:00,81.18,81.21,81.1,81.2,105506.0,81.0406,81.0705,80.9607,81.0606,105506.0
2023-09-01 14:20:00,81.2,81.22,81.12,81.16,100858.0,81.0606,81.0805,80.9807,81.0206,100858.0
2023-09-01 14:30:00,81.16,81.16,81.03,81.13,89515.0,81.0206,81.0206,80.8909,80.9907,89515.0
2023-09-01 14:40:00,81.13,81.16,81.11,81.13,79481.0,80.9907,81.0206,80.9707,80.9907,79481.0
2023-09-01 14:50:00,81.14,81.15,81.04,81.05,142505.0,81.0007,81.0106,80.9008,80.9108,142505.0
2023-09-01 15:00:00,81.04,81.04,80.9,80.97,165208.0,80.9008,80.9008,80.7611,80.831,165208.0
2023-09-01 15:10:00,80.98,81.01,80.93,80.99,118267.0,80.8409,80.8709,80.791,80.8509,118267.0
2023-09-01 15:20:00,81.0,81.1,80.97,81.07,172135.0,80.8609,80.9607,80.831,80.9308,172135.0
2023-09-01 15:30:00,81.07,81.14,81.04,81.11,221015.0,80.9308,81.0007,80.9008,80.9707,221015.0
2023-09-01 15:40:00,81.11,81.16,81.0,81.05,449934.0,80.9707,81.0206,80.8609,80.9108,449934.0
2023-09-01 15:50:00,81.04,81.15,80.92,81.14,774489.0,80.9008,81.0106,80.781,81.0007,774489.0
2023-09-05 09:30:00,80.85,81.2,80.66,80.98,504756.0,80.7112,81.0606,80.5215,80.8409,504756.0
2023-09-05 09:40:00,80.96,81.29,80.94,81.1,187951.0,80.821,81.1504,80.801,80.9607,187951.0
2023-09-05 09:50:00,81.09,81.09,80.77,80.88,212679.0,80.9507,80.9507,80.6313,80.7411,212679.0
2023-09-05 10:00:00,80.87,81.05,80.82,80.85,146368.0,80.7311,80.9108,80.6812,80.7112,146368.0
2023-09-05 10:10:00,80.84,81.15,80.76,81.0,219673.0,80.7012,81.0106,80.6213,80.8609,219673.0
2023-09-05 10:20:00,80.99,81.07,80.67,80.74,139532.0,80.8509,80.9308,80.5315,80.6013,139532.0
2023-09-05 10:30:00,80.73,80.81,80.53,80.64,115300.0,80.5914,80.6712,80.3917,80.5015,115300.0
2023-09-05 10:40:00,80.63,80.74,80.48,80.63,139758.0,80.4915,80.6013,80.3418,80.4915,139758.0
2023-09-05 10:50:00,80.62,80.81,80.61,80.74,88341.0,80.4816,80.6712,80.4716,80.6013,88341.0
2023-09-05 11:00:00,80.75,80.83,80.7,80.71,145061.0,80.6113,80.6912,80.5614,80.5714,145061.0
2023-09-05 11:10:00,80.71,80.71,80.52,80.59,100984.0,80.5714,80.5714,80.3817,80.4516,100984.0
2023-09-05 11:20:00,80.58,80.59,80.49,80.51,104366.0,80.4416,80.4516,80.3518,80.3717,104366.0
2023-09-05 11:30:00,80.51,80.63,80.47,80.6,98287.0,80.3717,80.4915,80.3318,80.4616,98287.0
2023-09-05 11:40:00,80.59,80.61,80.3,80.31,100638.0,80.4516,80.4716,80.1621,80.1721,100638.0
2023-09-05 11:50:00,80.32,80.39,80.07,80.12,82639.0,80.1821,80.2519,79.9325,79.9824,82639.0
2023-09-05 12:00:00,80.1,80.18,80.02,80.02,81734.0,79.9624,80.0423,79.8826,79.8826,81734.0
2023-09-05 12:10:00,80.03,80.1,79.99,80.02,60642.0,79.8926,79.9624,79.8526,79.8826,60642.0
2023-09-05 12:20:00,80.01,80.05,79.85,79.85,92665.0,79.8726,79.9125,79.7129,79.7129,92665.0
2023-09-05 12:30:00,79.85,79.99,79.84,79.92,115928.0,79.7129,79.8526,79.7029,79.7828,115928.0
2023-09-05 12:40:00,79.91,80.04,79.91,79.95,105909.0,79.7728,79.9026,79.7728,79.8127,105909.0
2023-09-05 12:50:00,79.94,80.07,79.94,80.03,67789.0,79.8027,79.9325,79.8027,79.8926,67789.0
2023-09-05 13:00:00,80.02,80.09,79.96,79.96,103529.0,79.8826,79.9525,79.8227,79.8227,103529.0
2023-09-05 13:10:00,79.96,80.01,79.86,79.94,72598.0,79.8227,79.8726,79.7229,79.8027,72598.0
2023-09-05 13:20:00,79.95,80.03,79.94,80.01,67948.0,79.8127,79.8926,79.8027,79.8726,67948.0
2023-09-05 13:30:00,80.02,80.07,79.86,79.9,127637.0,79.8826,79.9325,79.7229,79.7628,127637.0
2023-09-05 13:40:00,79.89,79.89,79.7,79.72,66114.0,79.7528,79.7528,79.5631,79.5831,66114.0
2023-09-05 13:50:00,79.71,79.76,79.65,79.75,93982.0,79.5731,79.623,79.5132,79.613,93982.0
2023-09-05 14:00:00,79.73,79.86,79.71,79.83,123795.0,79.5931,79.7229,79.5731,79.6929,123795.0
2023-09-05 14:10:00,79.82,79.86,79.76,79.81,91136.0,79.6829,79.7229,79.623,79.6729,91136.0
2023-09-05 14:20:00,79.81,79.83,79.68,79.69,129362.0,79.6729,79.6929,79.5432,79.5532,129362.0
2023-09-05 14:30:00,79.68,79.73,79.61,79.66,98042.0,79.5432,79.5931,79.4733,79.5232,98042.0
2023-09-05 14:40:00,79.65,79.7,79.61,79.64,60496.0,79.5132,79.5631,79.4733,79.5032,60496.0
2023-09-05 14:50:00,79.64,79.64,79.56,79.59,90953.0,79.5032,79.5032,79.4234,79.4533,90953.0
2023-09-05 15:00:00,79.59,79.66,79.51,79.63,95141.0,79.4533,79.5232,79.3735,79.4933,95141.0
2023-09-05 15:10:00,79.64,79.66,79.57,79.59,90963.0,79.5032,79.5232,79.4334,79.4533,90963.0
2023-09-05 15:20:00,79.59,79.63,79.51,79.6,93212.0,79.4533,79.4933,79.3735,79.4633,93212.0
2023-09-05 15:30:00,79.59,79.78,79.59,79.73,155506.0,79.4533,79.643,79.4533,79.5931,155506.0
2023-09-05 15:40:00,79.74,79.78,79.69,79.7,166452.0,79.6031,79.643,79.5532,79.5631,166452.0
2023-09-05 15:50:00,79.7,79.79,79.56,79.65,764889.0,79.5631,79.653,79.4234,79.5132,764889.0
2023-09-06 09:30:00,79.76,80.24,79.66,79.7,316600.0,79.623,80.1022,79.5232,79.5631,316600.0
2023-09-06 09:40:00,79.71,79.83,79.38,79.48,253744.0,79.5731,79.6929,79.2437,79.3435,253744.0
2023-09-06 09:50:00,79.47,79.49,79.32,79.41,120612.0,79.3335,79.3535,79.1838,79.2736,120612.0
2023-09-06 10:00:00,79.41,79.47,79.04,79.1,197001.0,79.2736,79.3335,78.9043,78.9642,197001.0
2023-09-06 10:10:00,79.09,79.26,78.88,79.25,119788.0,78.9542,79.1239,78.7445,79.1139,119788.0
2023-09-06 10:20:00,79.25,79.26,79.0,79.05,111043.0,79.1139,79.1239,78.8643,78.9143,111043.0
2023-09-06 10:30:00,79.05,79.26,79.04,79.17,250606.0,78.9143,79.1239,78.9043,79.034,250606.0
2023-09-06 10:40:00,79.19,79.48,79.19,79.38,94539.0,79.054,79.3435,79.054,79.2437,94539.0
2023-09-06 10:50:00,79.37,79.44,79.29,79.39,71397.0,79.2337,79.3036,79.1538,79.2537,71397.0
2023-09-06 11:00:00,79.38,79.38,79.17,79.24,93215.0,79.2437,79.2437,79.034,79.1039,93215.0
2023-09-06 11:10:00,79.23,79.29,79.16,79.19,104132.0,79.0939,79.1538,79.0241,79.054,104132.0
2023-09-06 11:20:00,79.19,79.27,79.13,79.23,66035.0,79.054,79.1339,78.9941,79.0939,66035.0
2023-09-06 11:30:00,79.22,79.47,79.17,79.42,121956.0,79.084,79.3335,79.034,79.2836,121956.0
2023-09-06 11:40:00,79.42,79.47,79.28,79.43,69827.0,79.2836,79.3335,79.1439,79.2936,69827.0
2023-09-06 11:50:00,79.43,79.48,79.37,79.43,81428.0,79.2936,79.3435,79.2337,79.2936,81428.0
2023-09-06 12:00:00,79.42,79.44,79.32,79.32,49927.0,79.2836,79.3036,79.1838,79.1838,49927.0
2023-09-06 12:10:00,79.33,79.38,79.23,79.23,42896.0,79.1938,79.2437,79.0939,79.0939,42896.0
2023-09-06 12:20:00,79.23,79.31,79.11,79.18,54504.0,79.0939,79.1738,78.9741,79.044,54504.0
2023-09-06 12:30:00,79.17,79.2,79.05,79.06,45563.0,79.034,79.064,78.9143,78.9242,45563.0
2023-09-06 12:40:00,79.07,79.07,78.99,79.05,61536.0,78.9342,78.9342,78.8544,78.9143,61536.0
2023-09-06 12:50:00,79.05,79.17,79.05,79.13,39846.0,78.9143,79.034,78.9143,78.9941,39846.0
2023-09-06 13:00:00,79.13,79.25,79.09,79.23,55259.0,78.9941,79.1139,78.9542,79.0939,55259.0
2023-09-06 13:10:00,79.24,79.39,79.23,79.36,63903.0,79.1039,79.2537,79.0939,79.2237,63903.0
2023-09-06 13:20:00,79.36,79.36,79.25,79.35,66822.0,79.2237,79.2237,79.1139,79.2137,66822.0
2023-09-06 13:30:00,79.34,79.38,79.28,79.35,57735.0,79.2038,79.2437,79.1439,79.2137,57735.0
2023-09-06 13:40:00,79.35,79.4,79.26,79.38,71338.0,79.2137,79.2636,79.1239,79.2437,71338.0
2023-09-06 13:50:00,79.38,79.38,79.27,79.27,66860.0,79.2437,79.2437,79.1339,79.1339,66860.0
2023-09-06 14:00:00,79.27,79.39,79.26,79.39,56999.0,79.1339,79.2537,79.1239,79.2537,56999.0
2023-09-06 14:10:00,79.39,79.48,79.36,79.48,50546.0,79.2537,79.3435,79.2237,79.3435,50546.0
2023-09-06 14:20:00,79.48,79.62,79.46,79.59,59059.0,79.3435,79.4833,79.3235,79.4533,59059.0
2023-09-06 14:30:00,79.59,79.67,79.53,79.57,66456.0,79.4533,79.5332,79.3934,79.4334,66456.0
2023-09-06 14:40:00,79.58,79.67,79.56,79.67,40994.0,79.4433,79.5332,79.4234,79.5332,40994.0
2023-09-06 14:50:00,79.67,79.73,79.63,79.67,58810.0,79.5332,79.5931,79.4933,79.5332,58810.0
2023-09-06 15:00:00,79.67,79.68,79.57,79.67,75691.0,79.5332,79.5432,79.4334,79.5332,75691.0
2023-09-06 15:10:00,79.67,79.74,79.66,79.73,51330.0,79.5332,79.6031,79.5232,79.5931,51330.0
2023-09-06 15:20:00,79.74,79.76,79.64,79.67,57133.0,79.6031,79.623,79.5032,79.5332,57133.0
2023-09-06 15:30:00,79.66,79.82,79.66,79.73,145267.0,79.5232,79.6829,79.5232,79.5931,145267.0
2023-09-06 15:40:00,79.73,79.75,79.64,79.67,148075.0,79.5931,79.613,79.5032,79.5332,148075.0
2023-09-06 15:50:00,79.66,79.86,79.55,79.85,574734.0,79.5232,79.7229,79.4134,79.7129,574734.0
2023-09-07 09:30:00,79.22,79.44,78.66,78.84,430541.0,79.084,79.3036,78.5249,78.7046,430541.0
2023-09-07 09:40:00,78.84,78.96,78.68,78.8,156486.0,78.7046,78.8244,78.5449,78.6647,156486.0
2023-09-07 09:50:00,78.8,78.8,78.55,78.61,108535.0,78.6647,78.6647,78.4151,78.475,108535.0
2023-09-07 10:00:00,78.62,78.73,78.36,78.52,140783.0,78.485,78.5948,78.2254,78.3852,140783.0
2023-09-07 10:10:00,78.53,78.75,78.5,78.7,130757.0,78.3951,78.6148,78.3652,78.5649,130757.0
2023-09-07 10:20:00,78.71,78.87,78.58,78.86,78284.0,78.5748,78.7346,78.4451,78.7246,78284.0
2023-09-07 10:30:00,78.87,78.87,78.64,78.76,106165.0,78.7346,78.7346,78.505,78.6247,106165.0
2023-09-07 10:40:00,78.75,78.96,78.74,78.92,71289.0,78.6148,78.8244,78.6048,78.7845,71289.0
2023-09-07 10:50:00,78.91,78.97,78.78,78.82,75517.0,78.7745,78.8344,78.6447,78.6846,75517.0
2023-09-07 11:00:00,78.83,78.93,78.8,78.84,57774.0,78.6946,78.7945,78.6647,78.7046,57774.0
2023-09-07 11:10:00,78.84,78.88,78.61,78.69,80496.0,78.7046,78.7445,78.475,78.5549,80496.0
2023-09-07 11:20:00,78.69,78.71,78.57,78.61,67585.0,78.5549,78.5748,78.4351,78.475,67585.0
2023-09-07 11:30:00,78.6,78.7,78.59,78.68,115272.0,78.465,78.5649,78.455,78.5449,115272.0
2023-09-07 11:40:00,78.7,78.76,78.62,78.62,106313.0,78.5649,78.6247,78.485,78.485,106313.0
2023-09-07 11:50:00,78.62,78.65,78.49,78.53,85904.0,78.485,78.5149,78.3552,78.3951,85904.0
2023-09-07 12:00:00,78.52,78.62,78.52,78.58,116368.0,78.3852,78.485,78.3852,78.4451,116368.0
2023-09-07 12:10:00,78.56,78.66,78.56,78.61,53725.0,78.4251,78.5249,78.4251,78.475,53725.0
2023-09-07 12:20:00,78.6,78.69,78.46,78.66,72332.0,78.465,78.5549,78.3253,78.5249,72332.0
2023-09-07 12:30:00,78.65,78.71,78.57,78.58,85228.0,78.5149,78.5748,78.4351,78.4451,85228.0
2023-09-07 12:40:00,78.58,78.62,78.52,78.56,76304.0,78.4451,78.485,78.3852,78.4251,76304.0
2023-09-07 12:50:00,78.56,78.57,78.49,78.51,55325.0,78.4251,78.4351,78.3552,78.3752,55325.0
2023-09-07 13:00:00,78.51,78.57,78.49,78.53,53303.0,78.3752,78.4351,78.3552,78.3951,53303.0
2023-09-07 13:10:00,78.53,78.79,78.53,78.77,86989.0,78.3951,78.6547,78.3951,78.6347,86989.0
2023-09-07 13:20:00,78.78,78.78,78.67,78.67,38644.0,78.6447,78.6447,78.5349,78.5349,38644.0
2023-09-07 13:30:00,78.68,78.79,78.67,78.79,26229.0,78.5449,78.6547,78.5349,78.6547,26229.0
2023-09-07 13:40:00,78.79,78.86,78.75,78.85,57824.0,78.6547,78.7246,78.6148,78.7146,57824.0
2023-09-07 13:50:00,78.85,78.9,78.76,78.8,84319.0,78.7146,78.7645,78.6247,78.6647,84319.0
2023-09-07 14:00:00,78.81,78.87,78.77,78.81,56155.0,78.6747,78.7346,78.6347,78.6747,56155.0
2023-09-07 14:10:00,78.81,78.9,78.79,78.87,51069.0,78.6747,78.7645,78.6547,78.7346,51069.0
2023-09-07 14:20:00,78.87,78.87,78.79,78.81,96960.0,78.7346,78.7346,78.6547,78.6747,96960.0
2023-09-07 14:30:00,78.82,78.85,78.79,78.81,32664.0,78.6846,78.7146,78.6547,78.6747,32664.0
2023-09-07 14:40:00,78.81,78.92,78.78,78.89,49851.0,78.6747,78.7845,78.6447,78.7545,49851.0
2023-09-07 14:50:00,78.88,78.95,78.87,78.94,45141.0,78.7445,78.8144,78.7346,78.8044,45141.0
2023-09-07 15:00:00,78.94,78.98,78.87,78.9,63212.0,78.8044,78.8444,78.7346,78.7645,63212.0
2023-09-07 15:10:00,78.9,78.99,78.88,78.92,46618.0,78.7645,78.8544,78.7445,78.7845,46618.0
2023-09-07 15:20:00,78.92,78.98,78.89,78.96,56962.0,78.7845,78.8444,78.7545,78.8244,56962.0
2023-09-07 15:30:00,78.97,78.98,78.92,78.95,66035.0,78.8344,78.8444,78.7845,78.8144,66035.0
2023-09-07 15:40:00,78.94,79.02,78.9,79.01,129268.0,78.8044,78.8843,78.7645,78.8743,129268.0
2023-09-07 15:50:00,79.01,79.11,78.68,78.72,351440.0,78.8743,78.9741,78.5449,78.5848,351440.0
2023-09-08 09:30:00,78.74,78.88,78.22,78.45,392683.0,78.6048,78.7445,78.0857,78.3153,392683.0
2023-09-08 09:40:00,78.45,78.5,78.28,78.43,190240.0,78.3153,78.3652,78.1456,78.2953,190240.0
2023-09-08 09:50:00,78.42,78.57,78.29,78.51,150055.0,78.2853,78.4351,78.1556,78.3752,150055.0
2023-09-08 10:00:00,78.51,78.9,78.5,78.65,144232.0,78.3752,78.7645,78.3652,78.5149,144232.0
2023-09-08 10:10:00,78.65,78.94,78.6,78.93,185289.0,78.5149,78.8044,78.465,78.7945,185289.0
2023-09-08 10:20:00,78.93,79.09,78.91,78.97,140933.0,78.7945,78.9542,78.7745,78.8344,140933.0
2023-09-08 10:30:00,78.95,79.15,78.91,79.08,94408.0,78.8144,79.0141,78.7745,78.9442,94408.0
2023-09-08 10:40:00,79.08,79.09,78.88,78.94,125482.0,78.9442,78.9542,78.7445,78.8044,125482.0
2023-09-08 10:50:00,78.95,79.04,78.77,78.77,58161.0,78.8144,78.9043,78.6347,78.6347,58161.0
2023-09-08 11:00:00,78.77,79.05,78.74,78.94,72604.0,78.6347,78.9143,78.6048,78.8044,72604.0
2023-09-08 11:10:00,78.95,79.07,78.91,79.04,28845.0,78.8144,78.9342,78.7745,78.9043,28845.0
2023-09-08 11:20:00,79.03,79.07,78.96,78.97,194790.0,78.8943,78.9342,78.8244,78.8344,194790.0
2023-09-08 11:30:00,78.97,79.21,78.95,79.19,85870.0,78.8344,79.074,78.8144,79.054,85870.0
2023-09-08 11:40:00,79.2,79.2,79.1,79.18,51358.0,79.064,79.064,78.9642,79.044,51358.0
2023-09-08 11:50:00,79.17,79.22,79.13,79.16,124464.0,79.034,79.084,78.9941,79.0241,124464.0
2023-09-08 12:00:00,79.16,79.23,79.05,79.05,49820.0,79.0241,79.0939,78.9143,78.9143,49820.0
2023-09-08 12:10:00,79.06,79.07,78.91,78.92,40758.0,78.9242,78.9342,78.7745,78.7845,40758.0
2023-09-08 12:20:00,78.92,79.06,78.92,78.98,65211.0,78.7845,78.9242,78.7845,78.8444,65211.0
2023-09-08 12:30:00,78.97,78.98,78.87,78.92,58916.0,78.8344,78.8444,78.7346,78.7845,58916.0
2023-09-08 12:40:00,78.92,78.96,78.86,78.92,62393.0,78.7845,78.8244,78.7246,78.7845,62393.0
2023-09-08 12:50:00,78.92,78.92,78.77,78.89,93634.0,78.7845,78.7845,78.6347,78.7545,93634.0
2023-09-08 13:00:00,78.88,78.97,78.8,78.85,54982.0,78.7445,78.8344,78.6647,78.7146,54982.0
2023-09-08 13:10:00,78.84,78.89,78.79,78.87,64930.0,78.7046,78.7545,78.6547,78.7346,64930.0
2023-09-08 13:20:00,78.88,79.02,78.84,78.9,42818.0,78.7445,78.8843,78.7046,78.7645,42818.0
2023-09-08 13:30:00,78.9,78.94,78.82,78.9,39475.0,78.7645,78.8044,78.6846,78.7645,39475.0
2023-09-08 13:40:00,78.9,78.97,78.83,78.86,40752.0,78.7645,78.8344,78.6946,78.7246,40752.0
2023-09-08 13:50:00,78.86,78.89,78.76,78.83,42829.0,78.7246,78.7545,78.6247,78.6946,42829.0
2023-09-08 14:00:00,78.83,78.86,78.74,78.8,63768.0,78.6946,78.7246,78.6048,78.6647,63768.0
2023-09-08 14:10:00,78.8,78.82,78.63,78.68,130088.0,78.6647,78.6846,78.495,78.5449,130088.0
2023-09-08 14:20:00,78.68,78.74,78.64,78.73,66790.0,78.5449,78.6048,78.505,78.5948,66790.0
2023-09-08 14:30:00,78.73,78.73,78.65,78.65,58420.0,78.5948,78.5948,78.5149,78.5149,58420.0
2023-09-08 14:40:00,78.64,78.76,78.63,78.75,78267.0,78.505,78.6247,78.495,78.6148,78267.0
2023-09-08 14:50:00,78.75,78.77,78.69,78.74,82769.0,78.6148,78.6347,78.5549,78.6048,82769.0
2023-09-08 15:00:00,78.74,78.74,78.57,78.61,62092.0,78.6048,78.6048,78.4351,78.475,62092.0
2023-09-08 15:10:00,78.61,78.72,78.59,78.67,67044.0,78.475,78.5848,78.455,78.5349,67044.0
2023-09-08 15:20:00,78.67,78.67,78.56,78.59,77808.0,78.5349,78.5349,78.4251,78.455,77808.0
2023-09-08 15:30:00,78.6,78.69,78.5,78.52,217580.0,78.465,78.5549,78.3652,78.3852,217580.0
2023-09-08 15:40:00,78.52,78.6,78.49,78.54,195627.0,78.3852,78.465,78.3552,78.4051,195627.0
2023-09-08 15:50:00,78.54,78.67,78.43,78.66,427563.0,78.4051,78.5349,78.2953,78.5249,427563.0
2023-09-11 09:30:00,78.87,79.15,78.42,79.0,472389.0,78.7346,79.0141,78.2853,78.8643,472389.0
2023-09-11 09:40:00,78.99,79.21,78.81,78.86,390481.0,78.8544,79.074,78.6747,78.7246,390481.0
2023-09-11 09:50:00,78.87,78.88,78.43,78.46,171285.0,78.7346,78.7445,78.2953,78.3253,171285.0
2023-09-11 10:00:00,78.47,78.62,78.44,78.52,191854.0,78.3352,78.485,78.3053,78.3852,191854.0
2023-09-11 10:10:00,78.52,78.77,78.43,78.77,154083.0,78.3852,78.6347,78.2953,78.6347,154083.0
2023-09-11 10:20:00,78.77,78.93,78.76,78.87,117341.0,78.6347,78.7945,78.6247,78.7346,117341.0
2023-09-11 10:30:00,78.86,78.99,78.74,78.98,111334.0,78.7246,78.8544,78.6048,78.8444,111334.0
2023-09-11 10:40:00,78.98,79.09,78.92,79.07,88439.0,78.8444,78.9542,78.7845,78.9342,88439.0
2023-09-11 10:50:00,79.08,79.19,79.02,79.03,93722.0,78.9442,79.054,78.8843,78.8943,93722.0
2023-09-11 11:00:00,79.03,79.07,78.88,78.94,67210.0,78.8943,78.9342,78.7445,78.8044,67210.0
2023-09-11 11:10:00,78.95,79.0,78.86,78.89,65070.0,78.8144,78.8643,78.7246,78.7545,65070.0
2023-09-11 11:20:00,78.88,79.02,78.87,78.97,66808.0,78.7445,78.8843,78.7346,78.8344,66808.0
2023-09-11 11:30:00,78.96,79.07,78.92,79.06,54350.0,78.8244,78.9342,78.7845,78.9242,54350.0
2023-09-11 11:40:00,79.06,79.11,78.95,78.95,74809.0,78.9242,78.9741,78.8144,78.8144,74809.0
2023-09-11 11:50:00,78.96,78.98,78.83,78.93,50281.0,78.8244,78.8444,78.6946,78.7945,50281.0
2023-09-11 12:00:00,78.93,78.96,78.89,78.91,99125.0,78.7945,78.8244,78.7545,78.7745,99125.0
2023-09-11 12:10:00,78.91,79.02,78.89,78.99,44591.0,78.7745,78.8843,78.7545,78.8544,44591.0
2023-09-11 12:20:00,79.0,79.05,78.92,79.02,76540.0,78.8643,78.9143,78.7845,78.8843,76540.0
2023-09-11 12:30:00,79.01,79.06,78.93,78.94,98223.0,78.8743,78.9242,78.7945,78.8044,98223.0
2023-09-11 12:40:00,78.93,79.01,78.9,79.0,77984.0,78.7945,78.8743,78.7645,78.8643,77984.0
2023-09-11 12:50:00,78.99,79.05,78.9,78.98,61126.0,78.8544,78.9143,78.7645,78.8444,61126.0
2023-09-11 13:00:00,78.98,79.0,78.81,78.84,79193.0,78.8444,78.8643,78.6747,78.7046,79193.0
2023-09-11 13:10:00,78.85,78.9,78.74,78.9,63926.0,78.7146,78.7645,78.6048,78.7645,63926.0
2023-09-11 13:20:00,78.9,78.94,78.84,78.89,47921.0,78.7645,78.8044,78.7046,78.7545,47921.0
2023-09-11 13:30:00,78.9,78.92,78.84,78.85,57749.0,78.7645,78.7845,78.7046,78.7146,57749.0
2023-09-11 13:40:00,78.85,78.89,78.8,78.87,76771.0,78.7146,78.7545,78.6647,78.7346,76771.0
2023-09-11 13:50:00,78.87,78.94,78.87,78.9,101502.0,78.7346,78.8044,78.7346,78.7645,101502.0
2023-09-11 14:00:00,78.91,79.01,78.9,78.96,71473.0,78.7745,78.8743,78.7645,78.8244,71473.0
2023-09-11 14:10:00,78.96,79.01,78.93,79.0,59239.0,78.8244,78.8743,78.7945,78.8643,59239.0
2023-09-11 14:20:00,79.01,79.07,78.99,79.02,82976.0,78.8743,78.9342,78.8544,78.8843,82976.0
2023-09-11 14:30:00,79.01,79.08,79.0,79.07,60710.0,78.8743,78.9442,78.8643,78.9342,60710.0
2023-09-11 14:40:00,79.08,79.08,79.02,79.06,55744.0,78.9442,78.9442,78.8843,78.9242,55744.0
2023-09-11 14:50:00,79.06,79.07,78.97,78.98,82462.0,78.9242,78.9342,78.8344,78.8444,82462.0
2023-09-11 15:00:00,78.98,79.1,78.97,79.09,72746.0,78.8444,78.9642,78.8344,78.9542,72746.0
2023-09-11 15:10:00,79.08,79.09,78.93,78.95,59589.0,78.9442,78.9542,78.7945,78.8144,59589.0
2023-09-11 15:20:00,78.96,79.0,78.94,79.0,62676.0,78.8244,78.8643,78.8044,78.8643,62676.0
2023-09-11 15:30:00,78.99,79.03,78.89,78.93,96837.0,78.8544,78.8943,78.7545,78.7945,96837.0
2023-09-11 15:40:00,78.93,78.96,78.74,78.75,191949.0,78.7945,78.8244,78.6048,78.6148,191949.0
2023-09-11 15:50:00,78.75,78.82,78.61,78.82,373390.0,78.6148,78.6846,78.475,78.6846,373390.0
2023-09-12 09:30:00,78.76,79.15,78.61,78.79,327755.0,78.6247,79.0141,78.475,78.6547,327755.0
2023-09-12 09:40:00,78.78,79.21,78.74,79.1,272312.0,78.6447,79.074,78.6048,78.9642,272312.0
2023-09-12 09:50:00,79.11,79.27,79.08,79.15,76540.0,78.9741,79.1339,78.9442,79.0141,76540.0
2023-09-12 10:00:00,79.14,79.28,79.07,79.17,114662.0,79.0041,79.1439,78.9342,79.034,114662.0
2023-09-12 10:10:00,79.16,79.28,79.0,79.08,87350.0,79.0241,79.1439,78.8643,78.9442,87350.0
2023-09-12 10:20:00,79.07,79.18,78.9,78.92,74824.0,78.9342,79.044,78.7645,78.7845,74824.0
2023-09-12 10:30:00,78.92,79.04,78.83,78.95,158204.0,78.7845,78.9043,78.6946,78.8144,158204.0
2023-09-12 10:40:00,78.94,78.99,78.83,78.92,109935.0,78.8044,78.8544,78.6946,78.7845,109935.0
2023-09-12 10:50:00,78.91,78.97,78.7,78.79,134018.0,78.7745,78.8344,78.5649,78.6547,134018.0
2023-09-12 11:00:00,78.78,79.0,78.76,78.93,128028.0,78.6447,78.8643,78.6247,78.7945,128028.0
2023-09-12 11:10:00,78.94,79.09,78.91,79.08,99167.0,78.8044,78.9542,78.7745,78.9442,99167.0
2023-09-12 11:20:00,79.09,79.16,79.07,79.16,71551.0,78.9542,79.0241,78.9342,79.0241,71551.0
2023-09-12 11:30:00,79.16,79.42,79.14,79.42,87672.0,79.0241,79.2836,79.0041,79.2836,87672.0
2023-09-12 11:40:00,79.41,79.51,79.26,79.32,155943.0,79.2736,79.3735,79.1239,79.1838,155943.0
2023-09-12 11:50:00,79.32,79.47,79.26,79.47,86403.0,79.1838,79.3335,79.1239,79.3335,86403.0
2023-09-12 12:00:00,79.47,79.6,79.44,79.56,153860.0,79.3335,79.4633,79.3036,79.4234,153860.0
2023-09-12 12:10:00,79.57,79.77,79.56,79.77,106846.0,79.4334,79.633,79.4234,79.633,106846.0
2023-09-12 12:20:00,79.78,79.86,79.72,79.75,80416.0,79.643,79.7229,79.5831,79.613,80416.0
2023-09-12 12:30:00,79.77,79.8,79.62,79.68,94016.0,79.633,79.663,79.4833,79.5432,94016.0
2023-09-12 12:40:00,79.67,79.69,79.54,79.59,76072.0,79.5332,79.5532,79.4034,79.4533,76072.0
2023-09-12 12:50:00,79.6,79.63,79.53,79.61,64602.0,79.4633,79.4933,79.3934,79.4733,64602.0
2023-09-12 13:00:00,79.62,79.63,79.34,79.34,95819.0,79.4833,79.4933,79.2038,79.2038,95819.0
2023-09-12 13:10:00,79.34,79.54,79.32,79.51,87919.0,79.2038,79.4034,79.1838,79.3735,87919.0
2023-09-12 13:20:00,79.52,79.58,79.46,79.54,119591.0,79.3834,79.4433,79.3235,79.4034,119591.0
2023-09-12 13:30:00,79.54,79.62,79.51,79.52,157109.0,79.4034,79.4833,79.3735,79.3834,157109.0
2023-09-12 13:40:00,79.52,79.53,79.45,79.48,141258.0,79.3834,79.3934,79.3136,79.3435,141258.0
2023-09-12 13:50:00,79.48,79.51,79.31,79.35,134375.0,79.3435,79.3735,79.1738,79.2137,134375.0
2023-09-12 14:00:00,79.35,79.37,79.28,79.29,106226.0,79.2137,79.2337,79.1439,79.1538,106226.0
2023-09-12 14:10:00,79.28,79.34,79.27,79.31,95761.0,79.1439,79.2038,79.1339,79.1738,95761.0
2023-09-12 14:20:00,79.31,79.46,79.3,79.45,100083.0,79.1738,79.3235,79.1638,79.3136,100083.0
2023-09-12 14:30:00,79.44,79.49,79.39,79.48,82525.0,79.3036,79.3535,79.2537,79.3435,82525.0
2023-09-12 14:40:00,79.48,79.48,79.35,79.38,53368.0,79.3435,79.3435,79.2137,79.2437,53368.0
2023-09-12 14:50:00,79.39,79.39,79.31,79.32,101514.0,79.2537,79.2537,79.1738,79.1838,101514.0
2023-09-12 15:00:00,79.33,79.37,79.3,79.31,85907.0,79.1938,79.2337,79.1638,79.1738,85907.0
2023-09-12 15:10:00,79.3,79.33,79.15,79.17,128494.0,79.1638,79.1938,79.0141,79.034,128494.0
2023-09-12 15:20:00,79.17,79.24,79.14,79.24,131325.0,79.034,79.1039,79.0041,79.1039,131325.0
2023-09-12 15:30:00,79.24,79.25,79.15,79.19,119192.0,79.1039,79.1139,79.0141,79.054,119192.0
2023-09-12 15:40:00,79.19,79.23,79.05,79.08,203447.0,79.054,79.0939,78.9143,78.9442,203447.0
2023-09-12 15:50:00,79.09,79.21,79.08,79.13,509049.0,78.9542,79.074,78.9442,78.9941,509049.0
2023-09-13 09:30:00,79.31,80.32,79.31,79.67,365582.0,79.1738,80.1821,79.1738,79.5332,365582.0
2023-09-13 09:40:00,79.66,79.72,79.28,79.55,167796.0,79.5232,79.5831,79.1439,79.4134,167796.0
2023-09-13 09:50:00,79.55,79.61,79.33,79.43,69656.0,79.4134,79.4733,79.1938,79.2936,69656.0
2023-09-13 10:00:00,79.41,79.44,79.16,79.22,118131.0,79.2736,79.3036,79.0241,79.084,118131.0
2023-09-13 10:10:00,79.24,79.42,79.12,79.32,130690.0,79.1039,79.2836,78.9841,79.1838,130690.0
2023-09-13 10:20:00,79.31,79.49,79.29,79.43,76135.0,79.1738,79.3535,79.1538,79.2936,76135.0
2023-09-13 10:30:00,79.43,79.49,79.35,79.47,112401.0,79.2936,79.3535,79.2137,79.3335,112401.0
2023-09-13 10:40:00,79.48,79.51,79.26,79.32,64715.0,79.3435,79.3735,79.1239,79.1838,64715.0
2023-09-13 10:50:00,79.32,79.32,79.11,79.26,62893.0,79.1838,79.1838,78.9741,79.1239,62893.0
2023-09-13 11:00:00,79.27,79.38,79.21,79.23,61517.0,79.1339,79.2437,79.074,79.0939,61517.0
2023-09-13 11:10:00,79.24,79.27,79.15,79.19,44048.0,79.1039,79.1339,79.0141,79.054,44048.0
2023-09-13 11:20:00,79.17,79.19,79.09,79.17,79393.0,79.034,79.054,78.9542,79.034,79393.0
2023-09-13 11:30:00,79.17,79.21,79.07,79.09,61514.0,79.034,79.074,78.9342,78.9542,61514.0
2023-09-13 11:40:00,79.09,79.18,79.06,79.11,110658.0,78.9542,79.044,78.9242,78.9741,110658.0
2023-09-13 11:50:00,79.12,79.12,78.98,79.02,102986.0,78.9841,78.9841,78.8444,78.8843,102986.0
2023-09-13 12:00:00,79.02,79.04,78.92,78.96,73044.0,78.8843,78.9043,78.7845,78.8244,73044.0
2023-09-13 12:10:00,78.96,78.96,78.85,78.95,113338.0,78.8244,78.8244,78.7146,78.8144,113338.0
2023-09-13 12:20:00,78.96,79.07,78.95,78.98,66268.0,78.8244,78.9342,78.8144,78.8444,66268.0
2023-09-13 12:30:00,78.98,78.99,78.82,78.82,111541.0,78.8444,78.8544,78.6846,78.6846,111541.0
2023-09-13 12:40:00,78.82,78.85,78.72,78.85,173466.0,78.6846,78.7146,78.5848,78.7146,173466.0
2023-09-13 12:50:00,78.84,78.86,78.74,78.79,54301.0,78.7046,78.7246,78.6048,78.6547,54301.0
2023-09-13 13:00:00,78.79,78.83,78.67,78.7,92184.0,78.6547,78.6946,78.5349,78.5649,92184.0
2023-09-13 13:10:00,78.7,78.82,78.67,78.79,99138.0,78.5649,78.6846,78.5349,78.6547,99138.0
2023-09-13 13:20:00,78.8,78.95,78.78,78.91,97518.0,78.6647,78.8144,78.6447,78.7745,97518.0
2023-09-13 13:30:00,78.91,79.02,78.88,78.94,98725.0,78.7745,78.8843,78.7445,78.8044,98725.0
2023-09-13 13:40:00,78.92,78.96,78.84,78.86,59560.0,78.7845,78.8244,78.7046,78.7246,59560.0
2023-09-13 13:50:00,78.86,78.87,78.72,78.75,67632.0,78.7246,78.7346,78.5848,78.6148,67632.0
2023-09-13 14:00:00,78.75,78.75,78.59,78.67,136337.0,78.6148,78.6148,78.455,78.5349,136337.0
2023-09-13 14:10:00,78.67,78.74,78.65,78.69,60532.0,78.5349,78.6048,78.5149,78.5549,60532.0
2023-09-13 14:20:00,78.69,78.77,78.68,78.75,73177.0,78.5549,78.6347,78.5449,78.6148,73177.0
2023-09-13 14:30:00,78.76,78.77,78.62,78.67,96592.0,78.6247,78.6347,78.485,78.5349,96592.0
2023-09-13 14:40:00,78.67,78.71,78.64,78.67,87859.0,78.5349,78.5748,78.505,78.5349,87859.0
2023-09-13 14:50:00,78.67,78.68,78.52,78.64,242784.0,78.5349,78.5449,78.3852,78.505,242784.0
2023-09-13 15:00:00,78.65,78.65,78.38,78.39,220075.0,78.5149,78.5149,78.2454,78.2554,220075.0
2023-09-13 15:10:00,78.38,78.44,78.3,78.39,282493.0,78.2454,78.3053,78.1655,78.2554,282493.0
2023-09-13 15:20:00,78.38,78.39,78.3,78.35,199172.0,78.2454,78.2554,78.1655,78.2155,199172.0
2023-09-13 15:30:00,78.35,78.39,78.25,78.27,305000.0,78.2155,78.2554,78.1156,78.1356,305000.0
2023-09-13 15:40:00,78.27,78.48,78.24,78.46,350791.0,78.1356,78.3452,78.1056,78.3253,350791.0
2023-09-13 15:50:00,78.45,78.48,78.24,78.27,705847.0,78.3153,78.3452,78.1056,78.1356,705847.0
2023-09-14 09:30:00,78.59,78.76,78.27,78.62,291310.0,78.455,78.6247,78.1356,78.485,291310.0
2023-09-14 09:40:00,78.62,78.74,78.14,78.15,209586.0,78.485,78.6048,78.0058,78.0158,209586.0
2023-09-14 09:50:00,78.16,78.33,77.95,78.18,186422.0,78.0258,78.1955,77.8161,78.0457,186422.0
2023-09-14 10:00:00,78.2,78.29,78.01,78.16,180940.0,78.0657,78.1556,77.876,78.0258,180940.0
2023-09-14 10:10:00,78.17,78.17,77.76,77.82,208250.0,78.0358,78.0358,77.6265,77.6864,208250.0
2023-09-14 10:20:00,77.81,78.18,77.8,78.17,143062.0,77.6764,78.0457,77.6664,78.0358,143062.0
2023-09-14 10:30:00,78.18,78.49,78.18,78.43,265327.0,78.0457,78.3552,78.0457,78.2953,265327.0
2023-09-14 10:40:00,78.44,78.55,78.39,78.5,148777.0,78.3053,78.4151,78.2554,78.3652,148777.0
2023-09-14 10:50:00,78.51,78.81,78.51,78.69,172944.0,78.3752,78.6747,78.3752,78.5549,172944.0
2023-09-14 11:00:00,78.68,78.7,78.57,78.64,84707.0,78.5449,78.5649,78.4351,78.505,84707.0
2023-09-14 11:10:00,78.65,78.71,78.51,78.59,78672.0,78.5149,78.5748,78.3752,78.455,78672.0
2023-09-14 11:20:00,78.61,78.65,78.48,78.55,144898.0,78.475,78.5149,78.3452,78.4151,144898.0
2023-09-14 11:30:00,78.55,78.64,78.54,78.59,49945.0,78.4151,78.505,78.4051,78.455,49945.0
2023-09-14 11:40:00,78.59,78.59,78.44,78.51,110747.0,78.455,78.455,78.3053,78.3752,110747.0
2023-09-14 11:50:00,78.5,78.53,78.41,78.44,79012.0,78.3652,78.3951,78.2753,78.3053,79012.0
2023-09-14 12:00:00,78.44,78.47,78.34,78.39,73285.0,78.3053,78.3352,78.2055,78.2554,73285.0
2023-09-14 12:10:00,78.39,78.55,78.31,78.53,80646.0,78.2554,78.4151,78.1755,78.3951,80646.0
2023-09-14 12:20:00,78.53,78.53,78.34,78.35,51616.0,78.3951,78.3951,78.2055,78.2155,51616.0
2023-09-14 12:30:00,78.34,78.36,78.27,78.31,54366.0,78.2055,78.2254,78.1356,78.1755,54366.0
2023-09-14 12:40:00,78.3,78.33,78.24,78.33,57453.0,78.1655,78.1955,78.1056,78.1955,57453.0
2023-09-14 12:50:00,78.33,78.42,78.3,78.38,56692.0,78.1955,78.2853,78.1655,78.2454,56692.0
2023-09-14 13:00:00,78.39,78.5,78.38,78.48,72489.0,78.2554,78.3652,78.2454,78.3452,72489.0
2023-09-14 13:10:00,78.48,78.55,78.46,78.54,64044.0,78.3452,78.4151,78.3253,78.4051,64044.0
2023-09-14 13:20:00,78.54,78.61,78.5,78.54,41887.0,78.4051,78.475,78.3652,78.4051,41887.0
2023-09-14 13:30:00,78.54,78.57,78.5,78.5,40704.0,78.4051,78.4351,78.3652,78.3652,40704.0
2023-09-14 13:40:00,78.5,78.54,78.45,78.48,80503.0,78.3652,78.4051,78.3153,78.3452,80503.0
2023-09-14 13:50:00,78.48,78.49,78.36,78.37,55930.0,78.3452,78.3552,78.2254,78.2354,55930.0
2023-09-14 14:00:00,78.38,78.45,78.35,78.38,33360.0,78.2454,78.3153,78.2155,78.2454,33360.0
2023-09-14 14:10:00,78.39,78.51,78.38,78.45,43180.0,78.2554,78.3752,78.2454,78.3153,43180.0
2023-09-14 14:20:00,78.45,78.48,78.41,78.44,68927.0,78.3153,78.3452,78.2753,78.3053,68927.0
2023-09-14 14:30:00,78.45,78.52,78.41,78.48,116492.0,78.3153,78.3852,78.2753,78.3452,116492.0
2023-09-14 14:40:00,78.47,78.55,78.45,78.48,56504.0,78.3352,78.4151,78.3153,78.3452,56504.0
2023-09-14 14:50:00,78.48,78.49,78.39,78.48,48744.0,78.3452,78.3552,78.2554,78.3452,48744.0
2023-09-14 15:00:00,78.47,78.53,78.44,78.45,44218.0,78.3352,78.3951,78.3053,78.3153,44218.0
2023-09-14 15:10:00,78.44,78.5,78.44,78.47,34992.0,78.3053,78.3652,78.3053,78.3352,34992.0
2023-09-14 15:20:00,78.47,78.49,78.33,78.33,83036.0,78.3352,78.3552,78.1955,78.1955,83036.0
2023-09-14 15:30:00,78.33,78.35,78.25,78.26,123967.0,78.1955,78.2155,78.1156,78.1256,123967.0
2023-09-14 15:40:00,78.26,78.3,78.2,78.25,145105.0,78.1256,78.1655,78.0657,78.1156,145105.0
2023-09-14 15:50:00,78.25,78.3,78.18,78.22,423543.0,78.1156,78.1655,78.0457,78.0857,423543.0
2023-09-15 09:30:00,78.12,78.32,77.85,77.88,246976.0,77.9858,78.1855,77.7163,77.7463,246976.0
2023-09-15 09:40:00,77.89,77.98,77.74,77.76,238016.0,77.7562,77.8461,77.6065,77.6265,238016.0
2023-09-15 09:50:00,77.76,77.79,77.55,77.67,148410.0,77.6265,77.6564,77.4168,77.5366,148410.0
2023-09-15 10:00:00,77.67,77.77,77.27,77.29,169156.0,77.5366,77.6364,77.1373,77.1573,169156.0
2023-09-15 10:10:00,77.3,77.47,77.25,77.3,167864.0,77.1673,77.337,77.1173,77.1673,167864.0
2023-09-15 10:20:00,77.3,77.49,77.28,77.42,117024.0,77.1673,77.3569,77.1473,77.287,117024.0
2023-09-15 10:30:00,77.41,77.71,77.39,77.67,152684.0,77.2771,77.5766,77.2571,77.5366,152684.0
2023-09-15 10:40:00,77.67,77.81,77.62,77.65,67123.0,77.5366,77.6764,77.4867,77.5167,67123.0
2023-09-15 10:50:00,77.65,77.67,77.5,77.58,89601.0,77.5167,77.5366,77.3669,77.4468,89601.0
2023-09-15 11:00:00,77.59,77.65,77.53,77.55,65661.0,77.4568,77.5167,77.3969,77.4168,65661.0
2023-09-15 11:10:00,77.56,77.68,77.54,77.61,109542.0,77.4268,77.5466,77.4068,77.4767,109542.0
2023-09-15 11:20:00,77.61,77.62,77.44,77.47,117418.0,77.4767,77.4867,77.307,77.337,117418.0
2023-09-15 11:30:00,77.46,77.46,77.34,77.39,228966.0,77.327,77.327,77.2072,77.2571,228966.0
2023-09-15 11:40:00,77.38,77.42,77.3,77.38,150634.0,77.2471,77.287,77.1673,77.2471,150634.0
2023-09-15 11:50:00,77.38,77.42,77.32,77.37,140458.0,77.2471,77.287,77.1872,77.2371,140458.0
2023-09-15 12:00:00,77.37,77.44,77.29,77.35,156496.0,77.2371,77.307,77.1573,77.2172,156496.0
2023-09-15 12:10:00,77.36,77.52,77.36,77.52,151955.0,77.2272,77.3869,77.2272,77.3869,151955.0
2023-09-15 12:20:00,77.52,77.59,77.49,77.53,102507.0,77.3869,77.4568,77.3569,77.3969,102507.0
2023-09-15 12:30:00,77.53,77.69,77.52,77.68,75941.0,77.3969,77.5566,77.3869,77.5466,75941.0
2023-09-15 12:40:00,77.68,77.72,77.54,77.59,78760.0,77.5466,77.5865,77.4068,77.4568,78760.0
2023-09-15 12:50:00,77.59,77.64,77.51,77.58,56082.0,77.4568,77.5067,77.3769,77.4468,56082.0
2023-09-15 13:00:00,77.57,77.57,77.36,77.36,60661.0,77.4368,77.4368,77.2272,77.2272,60661.0
2023-09-15 13:10:00,77.37,77.41,77.33,77.4,44830.0,77.2371,77.2771,77.1972,77.2671,44830.0
2023-09-15 13:20:00,77.4,77.42,77.3,77.3,170578.0,77.2671,77.287,77.1673,77.1673,170578.0
2023-09-15 13:30:00,77.3,77.38,77.29,77.37,187292.0,77.1673,77.2471,77.1573,77.2371,187292.0
2023-09-15 13:40:00,77.37,77.52,77.36,77.5,111657.0,77.2371,77.3869,77.2272,77.3669,111657.0
2023-09-15 13:50:00,77.5,77.56,77.44,77.51,84637.0,77.3669,77.4268,77.307,77.3769,84637.0
2023-09-15 14:00:00,77.51,77.57,77.47,77.53,103100.0,77.3769,77.4368,77.337,77.3969,103100.0
2023-09-15 14:10:00,77.52,77.57,77.42,77.48,79861.0,77.3869,77.4368,77.287,77.3469,79861.0
2023-09-15 14:20:00,77.48,77.51,77.44,77.48,67334.0,77.3469,77.3769,77.307,77.3469,67334.0
2023-09-15 14:30:00,77.47,77.49,77.35,77.38,150764.0,77.337,77.3569,77.2172,77.2471,150764.0
2023-09-15 14:40:00,77.39,77.39,77.29,77.33,145575.0,77.2571,77.2571,77.1573,77.1972,145575.0
2023-09-15 14:50:00,77.32,77.34,77.25,77.31,102505.0,77.1872,77.2072,77.1173,77.1772,102505.0
2023-09-15 15:00:00,77.31,77.35,77.23,77.28,136768.0,77.1772,77.2172,77.0974,77.1473,136768.0
2023-09-15 15:10:00,77.29,77.32,77.17,77.24,144680.0,77.1573,77.1872,77.0375,77.1074,144680.0
2023-09-15 15:20:00,77.24,77.25,77.06,77.08,169019.0,77.1074,77.1173,76.9277,76.9476,169019.0
2023-09-15 15:30:00,77.08,77.09,76.85,76.87,274674.0,76.9476,76.9576,76.718,76.738,274674.0
2023-09-15 15:40:00,76.86,76.95,76.73,76.73,451499.0,76.728,76.8179,76.5982,76.5982,451499.0
2023-09-15 15:50:00,76.74,77.2,76.73,77.11,965468.0,76.6082,77.0674,76.5982,76.9776,965468.0
2023-09-18 09:30:00,76.99,77.44,76.41,76.43,478061.0,76.8578,77.307,76.2788,76.2988,478061.0
2023-09-18 09:40:00,76.42,76.65,76.07,76.18,377886.0,76.2888,76.5184,75.9394,76.0492,377886.0
2023-09-18 09:50:00,76.21,76.37,76.08,76.08,336817.0,76.0791,76.2389,75.9494,75.9494,336817.0
2023-09-18 10:00:00,76.09,76.28,76.02,76.04,177478.0,75.9593,76.149,75.8895,75.9094,177478.0
2023-09-18 10:10:00,76.03,76.19,76.0,76.18,253762.0,75.8994,76.0592,75.8695,76.0492,253762.0
2023-09-18 10:20:00,76.2,76.21,76.05,76.14,92693.0,76.0691,76.0791,75.9194,76.0092,92693.0
2023-09-18 10:30:00,76.14,76.14,75.64,75.71,256627.0,76.0092,76.0092,75.5101,75.58,256627.0
2023-09-18 10:40:00,75.72,75.8,75.62,75.78,204646.0,75.59,75.6698,75.4901,75.6499,204646.0
2023-09-18 10:50:00,75.79,75.81,75.59,75.65,232053.0,75.6598,75.6798,75.4602,75.5201,232053.0
2023-09-18 11:00:00,75.65,75.87,75.62,75.83,128342.0,75.5201,75.7397,75.4901,75.6998,128342.0
2023-09-18 11:10:00,75.83,76.0,75.82,75.95,124449.0,75.6998,75.8695,75.6898,75.8196,124449.0
2023-09-18 11:20:00,75.94,76.13,75.92,76.11,219697.0,75.8096,75.9993,75.7896,75.9793,219697.0
2023-09-18 11:30:00,76.12,76.24,76.04,76.17,171519.0,75.9893,76.1091,75.9094,76.0392,171519.0
2023-09-18 11:40:00,76.16,76.19,76.02,76.04,71292.0,76.0292,76.0592,75.8895,75.9094,71292.0
2023-09-18 11:50:00,76.05,76.1,75.94,75.99,112494.0,75.9194,75.9693,75.8096,75.8595,112494.0
2023-09-18 12:00:00,75.98,76.09,75.98,76.06,67593.0,75.8495,75.9593,75.8495,75.9294,67593.0
2023-09-18 12:10:00,76.05,76.1,75.98,76.06,100488.0,75.9194,75.9693,75.8495,75.9294,100488.0
2023-09-18 12:20:00,76.04,76.16,76.03,76.05,69514.0,75.9094,76.0292,75.8994,75.9194,69514.0
2023-09-18 12:30:00,76.05,76.19,76.04,76.07,63091.0,75.9194,76.0592,75.9094,75.9394,63091.0
2023-09-18 12:40:00,76.07,76.14,76.02,76.03,68715.0,75.9394,76.0092,75.8895,75.8994,68715.0
2023-09-18 12:50:00,76.03,76.07,75.95,76.03,77270.0,75.8994,75.9394,75.8196,75.8994,77270.0
2023-09-18 13:00:00,76.04,76.11,76.04,76.08,57482.0,75.9094,75.9793,75.9094,75.9494,57482.0
2023-09-18 13:10:00,76.09,76.15,76.07,76.09,61167.0,75.9593,76.0192,75.9394,75.9593,61167.0
2023-09-18 13:20:00,76.1,76.17,76.07,76.15,176912.0,75.9693,76.0392,75.9394,76.0192,176912.0
2023-09-18 13:30:00,76.15,76.2,76.09,76.14,65158.0,76.0192,76.0691,75.9593,76.0092,65158.0
2023-09-18 13:40:00,76.13,76.16,76.06,76.08,91988.0,75.9993,76.0292,75.9294,75.9494,91988.0
2023-09-18 13:50:00,76.09,76.1,75.99,76.06,67623.0,75.9593,75.9693,75.8595,75.9294,67623.0
2023-09-18 14:00:00,76.07,76.09,75.96,75.96,98233.0,75.9394,75.9593,75.8296,75.8296,98233.0
2023-09-18 14:10:00,75.97,76.15,75.96,76.12,112465.0,75.8395,76.0192,75.8296,75.9893,112465.0
2023-09-18 14:20:00,76.12,76.15,76.05,76.15,71618.0,75.9893,76.0192,75.9194,76.0192,71618.0
2023-09-18 14:30:00,76.15,76.26,76.14,76.25,116002.0,76.0192,76.129,76.0092,76.1191,116002.0
2023-09-18 14:40:00,76.24,76.28,76.21,76.23,49775.0,76.1091,76.149,76.0791,76.0991,49775.0
2023-09-18 14:50:00,76.22,76.22,76.08,76.19,67530.0,76.0891,76.0891,75.9494,76.0592,67530.0
2023-09-18 15:00:00,76.2,76.37,76.2,76.3,126873.0,76.0691,76.2389,76.0691,76.169,126873.0
2023-09-18 15:10:00,76.29,76.33,76.14,76.14,113069.0,76.159,76.1989,76.0092,76.0092,113069.0
2023-09-18 15:20:00,76.14,76.14,76.01,76.06,120064.0,76.0092,76.0092,75.8795,75.9294,120064.0
2023-09-18 15:30:00,76.06,76.07,75.91,75.98,132406.0,75.9294,75.9394,75.7796,75.8495,132406.0
2023-09-18 15:40:00,75.98,76.06,75.95,76.02,192826.0,75.8495,75.9294,75.8196,75.8895,192826.0
2023-09-18 15:50:00,76.01,76.03,75.88,75.94,702149.0,75.8795,75.8994,75.7497,75.8096,702149.0
2023-09-19 09:30:00,76.03,76.21,75.66,76.1,403355.0,75.8994,76.0791,75.5301,75.9693,403355.0
2023-09-19 09:40:00,76.1,76.21,75.88,76.17,248398.0,75.9693,76.0791,75.7497,76.0392,248398.0
2023-09-19 09:50:00,76.16,76.19,75.78,75.8,97087.0,76.0292,76.0592,75.6499,75.6698,97087.0
2023-09-19 10:00:00,75.81,76.05,75.71,75.96,106919.0,75.6798,75.9194,75.58,75.8296,106919.0
2023-09-19 10:10:00,75.97,76.12,75.96,76.12,93597.0,75.8395,75.9893,75.8296,75.9893,93597.0
2023-09-19 10:20:00,76.12,76.14,75.94,76.04,99121.0,75.9893,76.0092,75.8096,75.9094,99121.0
2023-09-19 10:30:00,76.02,76.12,75.82,75.83,155359.0,75.8895,75.9893,75.6898,75.6998,155359.0
2023-09-19 10:40:00,75.84,75.84,75.69,75.83,149769.0,75.7098,75.7098,75.56,75.6998,149769.0
2023-09-19 10:50:00,75.83,75.84,75.72,75.74,160704.0,75.6998,75.7098,75.59,75.6099,160704.0
2023-09-19 11:00:00,75.74,75.75,75.6,75.63,98188.0,75.6099,75.6199,75.4702,75.5001,98188.0
2023-09-19 11:10:00,75.62,75.64,75.5,75.51,91276.0,75.4901,75.5101,75.3703,75.3803,91276.0
2023-09-19 11:20:00,75.51,75.68,75.5,75.67,75497.0,75.3803,75.55,75.3703,75.5401,75497.0
2023-09-19 11:30:00,75.67,75.73,75.64,75.71,67608.0,75.5401,75.6,75.5101,75.58,67608.0
2023-09-19 11:40:00,75.71,75.75,75.63,75.68,54743.0,75.58,75.6199,75.5001,75.55,54743.0
2023-09-19 11:50:00,75.67,75.85,75.66,75.84,93522.0,75.5401,75.7197,75.5301,75.7098,93522.0
2023-09-19 12:00:00,75.84,75.9,75.75,75.81,208641.0,75.7098,75.7697,75.6199,75.6798,208641.0
2023-09-19 12:10:00,75.81,75.91,75.8,75.89,84880.0,75.6798,75.7796,75.6698,75.7597,84880.0
2023-09-19 12:20:00,75.89,75.9,75.81,75.83,75741.0,75.7597,75.7697,75.6798,75.6998,75741.0
2023-09-19 12:30:00,75.82,75.83,75.73,75.81,139366.0,75.6898,75.6998,75.6,75.6798,139366.0
2023-09-19 12:40:00,75.8,75.85,75.76,75.84,171721.0,75.6698,75.7197,75.6299,75.7098,171721.0
2023-09-19 12:50:00,75.85,75.95,75.83,75.92,136386.0,75.7197,75.8196,75.6998,75.7896,136386.0
2023-09-19 13:00:00,75.93,76.1,75.93,76.04,229866.0,75.7996,75.9693,75.7996,75.9094,229866.0
2023-09-19 13:10:00,76.04,76.04,75.91,75.97,197098.0,75.9094,75.9094,75.7796,75.8395,197098.0
2023-09-19 13:20:00,75.97,75.97,75.76,75.8,123504.0,75.8395,75.8395,75.6299,75.6698,123504.0
2023-09-19 13:30:00,75.8,75.9,75.79,75.89,120268.0,75.6698,75.7697,75.6598,75.7597,120268.0
2023-09-19 13:40:00,75.9,75.97,75.86,75.96,122945.0,75.7697,75.8395,75.7297,75.8296,122945.0
2023-09-19 13:50:00,75.96,76.01,75.92,75.97,92108.0,75.8296,75.8795,75.7896,75.8395,92108.0
2023-09-19 14:00:00,75.97,76.01,75.95,75.98,76171.0,75.8395,75.8795,75.8196,75.8495,76171.0
2023-09-19 14:10:00,75.98,76.05,75.97,76.04,106053.0,75.8495,75.9194,75.8395,75.9094,106053.0
2023-09-19 14:20:00,76.05,76.05,75.96,75.97,100247.0,75.9194,75.9194,75.8296,75.8395,100247.0
2023-09-19 14:30:00,75.97,76.14,75.95,76.1,258889.0,75.8395,76.0092,75.8196,75.9693,258889.0
2023-09-19 14:40:00,76.11,76.13,76.02,76.05,107833.0,75.9793,75.9993,75.8895,75.9194,107833.0
2023-09-19 14:50:00,76.06,76.1,76.03,76.03,125272.0,75.9294,75.9693,75.8994,75.8994,125272.0
2023-09-19 15:00:00,76.03,76.09,76.01,76.04,95844.0,75.8994,75.9593,75.8795,75.9094,95844.0
2023-09-19 15:10:00,76.05,76.05,75.96,76.01,54514.0,75.9194,75.9194,75.8296,75.8795,54514.0
2023-09-19 15:20:00,76.0,76.09,75.98,76.05,117531.0,75.8695,75.9593,75.8495,75.9194,117531.0
2023-09-19 15:30:00,76.05,76.12,76.0,76.06,148546.0,75.9194,75.9893,75.8695,75.9294,148546.0
2023-09-19 15:40:00,76.06,76.1,76.03,76.04,162327.0,75.9294,75.9693,75.8994,75.9094,162327.0
2023-09-19 15:50:00,76.04,76.06,75.92,76.01,531275.0,75.9094,75.9294,75.7896,75.8795,531275.0
2023-09-20 09:30:00,76.2,76.21,75.54,75.97,450393.0,76.0691,76.0791,75.4103,75.8395,450393.0
2023-09-20 09:40:00,75.98,76.2,75.89,76.18,305772.0,75.8495,76.0691,75.7597,76.0492,305772.0
2023-09-20 09:50:00,76.17,76.22,75.97,76.03,206999.0,76.0392,76.0891,75.8395,75.8994,206999.0
2023-09-20 10:00:00,76.03,76.1,75.96,75.98,192374.0,75.8994,75.9693,75.8296,75.8495,192374.0
2023-09-20 10:10:00,75.97,76.04,75.88,76.03,168080.0,75.8395,75.9094,75.7497,75.8994,168080.0
2023-09-20 10:20:00,76.03,76.06,75.83,75.87,117716.0,75.8994,75.9294,75.6998,75.7397,117716.0
2023-09-20 10:30:00,75.87,75.91,75.75,75.75,110460.0,75.7397,75.7796,75.6199,75.6199,110460.0
2023-09-20 10:40:00,75.75,75.88,75.74,75.77,88421.0,75.6199,75.7497,75.6099,75.6399,88421.0
2023-09-20 10:50:00,75.77,75.77,75.61,75.62,143049.0,75.6399,75.6399,75.4802,75.4901,143049.0
2023-09-20 11:00:00,75.62,75.67,75.54,75.64,87601.0,75.4901,75.5401,75.4103,75.5101,87601.0
2023-09-20 11:10:00,75.64,75.72,75.61,75.64,102617.0,75.5101,75.59,75.4802,75.5101,102617.0
2023-09-20 11:20:00,75.65,75.69,75.59,75.62,67222.0,75.5201,75.56,75.4602,75.4901,67222.0
2023-09-20 11:30:00,75.62,75.63,75.53,75.6,84003.0,75.4901,75.5001,75.4003,75.4702,84003.0
2023-09-20 11:40:00,75.61,75.65,75.48,75.53,121201.0,75.4802,75.5201,75.3504,75.4003,121201.0
2023-09-20 11:50:00,75.53,75.58,75.46,75.49,113771.0,75.4003,75.4502,75.3304,75.3604,113771.0
2023-09-20 12:00:00,75.5,75.64,75.5,75.62,94872.0,75.3703,75.5101,75.3703,75.4901,94872.0
2023-09-20 12:10:00,75.61,75.72,75.61,75.67,59354.0,75.4802,75.59,75.4802,75.5401,59354.0
2023-09-20 12:20:00,75.67,75.73,75.64,75.71,58702.0,75.5401,75.6,75.5101,75.58,58702.0
2023-09-20 12:30:00,75.72,75.77,75.71,75.75,73775.0,75.59,75.6399,75.58,75.6199,73775.0
2023-09-20 12:40:00,75.75,75.75,75.64,75.64,64222.0,75.6199,75.6199,75.5101,75.5101,64222.0
2023-09-20 12:50:00,75.64,75.67,75.58,75.62,46201.0,75.5101,75.5401,75.4502,75.4901,46201.0
2023-09-20 13:00:00,75.61,75.62,75.52,75.58,56663.0,75.4802,75.4901,75.3903,75.4502,56663.0
2023-09-20 13:10:00,75.59,75.68,75.57,75.66,51382.0,75.4602,75.55,75.4402,75.5301,51382.0
2023-09-20 13:20:00,75.66,75.72,75.64,75.67,71648.0,75.5301,75.59,75.5101,75.5401,71648.0
2023-09-20 13:30:00,75.67,75.7,75.65,75.68,55988.0,75.5401,75.57,75.5201,75.55,55988.0
2023-09-20 13:40:00,75.67,75.78,75.66,75.73,95303.0,75.5401,75.6499,75.5301,75.6,95303.0
2023-09-20 13:50:00,75.73,75.8,75.7,75.76,63227.0,75.6,75.6698,75.57,75.6299,63227.0
2023-09-20 14:00:00,75.76,75.76,75.47,75.53,224507.0,75.6299,75.6299,75.3404,75.4003,224507.0
2023-09-20 14:10:00,75.53,75.58,75.46,75.5,247230.0,75.4003,75.4502,75.3304,75.3703,247230.0
2023-09-20 14:20:00,75.5,75.54,75.42,75.51,97121.0,75.3703,75.4103,75.2905,75.3803,97121.0
2023-09-20 14:30:00,75.51,75.59,75.43,75.57,197561.0,75.3803,75.4602,75.3005,75.4402,197561.0
2023-09-20 14:40:00,75.56,75.62,75.45,75.45,202486.0,75.4302,75.4901,75.3204,75.3204,202486.0
2023-09-20 14:50:00,75.45,75.47,75.34,75.36,223026.0,75.3204,75.3404,75.2106,75.2306,223026.0
2023-09-20 15:00:00,75.34,75.4,75.18,75.19,172753.0,75.2106,75.2705,75.0509,75.0609,172753.0
2023-09-20 15:10:00,75.18,75.18,74.87,74.88,291619.0,75.0509,75.0509,74.7414,74.7514,291619.0
2023-09-20 15:20:00,74.89,75.02,74.85,74.88,411385.0,74.7614,74.8912,74.7215,74.7514,411385.0
2023-09-20 15:30:00,74.89,74.92,74.51,74.59,630694.0,74.7614,74.7913,74.382,74.4619,630694.0
2023-09-20 15:40:00,74.58,74.59,74.36,74.41,419634.0,74.4519,74.4619,74.2323,74.2822,419634.0
2023-09-20 15:50:00,74.4,74.47,74.28,74.32,1027125.0,74.2722,74.3421,74.1524,74.1924,1027125.0
2023-09-21 09:30:00,73.61,73.72,73.13,73.32,511091.0,73.4836,73.5934,73.0044,73.1941,511091.0
2023-09-21 09:40:00,73.33,73.33,72.96,73.02,481448.0,73.2041,73.2041,72.8347,72.8946,481448.0
2023-09-21 09:50:00,73.02,73.21,72.95,73.16,417519.0,72.8946,73.0843,72.8247,73.0344,417519.0
2023-09-21 10:00:00,73.16,73.53,73.15,73.51,292554.0,73.0344,73.4037,73.0244,73.3838,292554.0
2023-09-21 10:10:00,73.52,73.59,73.28,73.48,181773.0,73.3937,73.4636,73.1542,73.3538,181773.0
2023-09-21 10:20:00,73.47,73.6,73.39,73.5,145903.0,73.3438,73.4736,73.264,73.3738,145903.0
2023-09-21 10:30:00,73.49,73.56,73.37,73.55,125812.0,73.3638,73.4337,73.244,73.4237,125812.0
2023-09-21 10:40:00,73.55,73.64,73.47,73.48,180310.0,73.4237,73.5135,73.3438,73.3538,180310.0
2023-09-21 10:50:00,73.48,73.5,73.23,73.29,811652.0,73.3538,73.3738,73.1042,73.1641,811652.0
2023-09-21 11:00:00,73.29,73.45,73.25,73.33,226189.0,73.1641,73.3239,73.1242,73.2041,226189.0
2023-09-21 11:10:00,73.33,73.39,73.25,73.25,176451.0,73.2041,73.264,73.1242,73.1242,176451.0
2023-09-21 11:20:00,73.26,73.27,73.12,73.16,287203.0,73.1342,73.1442,72.9944,73.0344,287203.0
2023-09-21 11:30:00,73.16,73.29,73.11,73.24,153032.0,73.0344,73.1641,72.9845,73.1142,153032.0
2023-09-21 11:40:00,73.24,73.28,73.2,73.25,149133.0,73.1142,73.1542,73.0743,73.1242,149133.0
2023-09-21 11:50:00,73.25,73.26,73.13,73.14,105995.0,73.1242,73.1342,73.0044,73.0144,105995.0
2023-09-21 12:00:00,73.13,73.14,72.82,72.91,190893.0,73.0044,73.0144,72.6949,72.7848,190893.0
2023-09-21 12:10:00,72.91,73.02,72.81,73.02,248312.0,72.7848,72.8946,72.685,72.8946,248312.0
2023-09-21 12:20:00,73.02,73.15,73.01,73.13,146375.0,72.8946,73.0244,72.8846,73.0044,146375.0
2023-09-21 12:30:00,73.13,73.26,73.1,73.22,205871.0,73.0044,73.1342,72.9745,73.0943,205871.0
2023-09-21 12:40:00,73.21,73.42,73.21,73.42,151085.0,73.0843,73.2939,73.0843,73.2939,151085.0
2023-09-21 12:50:00,73.42,73.58,73.4,73.48,159924.0,73.2939,73.4536,73.274,73.3538,159924.0
2023-09-21 13:00:00,73.49,73.57,73.46,73.52,141620.0,73.3638,73.4437,73.3339,73.3937,141620.0
2023-09-21 13:10:00,73.52,73.73,73.52,73.68,170365.0,73.3937,73.6034,73.3937,73.5535,170365.0
2023-09-21 13:20:00,73.68,73.76,73.66,73.68,89733.0,73.5535,73.6333,73.5335,73.5535,89733.0
2023-09-21 13:30:00,73.69,73.84,73.67,73.8,95905.0,73.5635,73.7132,73.5435,73.6733,95905.0
2023-09-21 13:40:00,73.79,73.85,73.76,73.77,100412.0,73.6633,73.7232,73.6333,73.6433,100412.0
2023-09-21 13:50:00,73.77,73.81,73.74,73.8,155173.0,73.6433,73.6832,73.6134,73.6733,155173.0
2023-09-21 14:00:00,73.8,73.81,73.68,73.76,156516.0,73.6733,73.6832,73.5535,73.6333,156516.0
2023-09-21 14:10:00,73.76,73.8,73.69,73.7,131981.0,73.6333,73.6733,73.5635,73.5734,131981.0
2023-09-21 14:20:00,73.7,73.7,73.62,73.64,101834.0,73.5734,73.5734,73.4936,73.5135,101834.0
2023-09-21 14:30:00,73.64,73.81,73.62,73.78,147518.0,73.5135,73.6832,73.4936,73.6533,147518.0
2023-09-21 14:40:00,73.78,73.88,73.77,73.87,107882.0,73.6533,73.7531,73.6433,73.7431,107882.0
2023-09-21 14:50:00,73.87,73.92,73.83,73.85,166208.0,73.7431,73.7931,73.7032,73.7232,166208.0
2023-09-21 15:00:00,73.84,73.9,73.82,73.86,169841.0,73.7132,73.7731,73.6932,73.7332,169841.0
2023-09-21 15:10:00,73.86,73.88,73.79,73.84,239464.0,73.7332,73.7531,73.6633,73.7132,239464.0
2023-09-21 15:20:00,73.84,73.9,73.8,73.84,175878.0,73.7132,73.7731,73.6733,73.7132,175878.0
2023-09-21 15:30:00,73.84,74.01,73.83,73.95,341748.0,73.7132,73.8829,73.7032,73.823,341748.0
2023-09-21 15:40:00,73.95,73.96,73.8,73.81,273458.0,73.823,73.833,73.6733,73.6832,273458.0
2023-09-21 15:50:00,73.8,73.82,73.67,73.68,751960.0,73.6733,73.6932,73.5435,73.5535,751960.0
2023-09-22 09:30:00,73.94,74.22,73.75,73.84,436220.0,73.813,74.0925,73.6234,73.7132,436220.0
2023-09-22 09:40:00,73.83,73.83,73.14,73.23,332520.0,73.7032,73.7032,73.0144,73.1042,332520.0
2023-09-22 09:50:00,73.23,73.24,72.96,73.03,227157.0,73.1042,73.1142,72.8347,72.9046,227157.0
2023-09-22 10:00:00,73.02,73.14,72.87,72.98,295282.0,72.8946,73.0144,72.7449,72.8547,295282.0
2023-09-22 10:10:00,72.98,73.09,72.86,73.05,223833.0,72.8547,72.9645,72.7349,72.9246,223833.0
2023-09-22 10:20:00,73.08,73.27,73.06,73.24,135279.0,72.9545,73.1442,72.9345,73.1142,135279.0
2023-09-22 10:30:00,73.24,73.29,73.15,73.23,172160.0,73.1142,73.1641,73.0244,73.1042,172160.0
2023-09-22 10:40:00,73.22,73.23,73.11,73.18,74435.0,73.0943,73.1042,72.9845,73.0543,74435.0
2023-09-22 10:50:00,73.17,73.39,73.12,73.34,663600.0,73.0443,73.264,72.9944,73.2141,663600.0
2023-09-22 11:00:00,73.35,73.38,73.08,73.09,294092.0,73.224,73.254,72.9545,72.9645,294092.0
2023-09-22 11:10:00,73.09,73.16,72.92,73.0,204686.0,72.9645,73.0344,72.7948,72.8746,204686.0
2023-09-22 11:20:00,73.01,73.07,72.94,73.06,84149.0,72.8846,72.9445,72.8147,72.9345,84149.0
2023-09-22 11:30:00,73.06,73.19,72.88,73.17,254700.0,72.9345,73.0643,72.7548,73.0443,254700.0
2023-09-22 11:40:00,73.18,73.24,73.02,73.21,118410.0,73.0543,73.1142,72.8946,73.0843,118410.0
2023-09-22 11:50:00,73.21,73.27,73.13,73.19,114590.0,73.0843,73.1442,73.0044,73.0643,114590.0
2023-09-22 12:00:00,73.19,73.23,73.15,73.2,90964.0,73.0643,73.1042,73.0244,73.0743,90964.0
2023-09-22 12:10:00,73.19,73.29,73.17,73.26,70444.0,73.0643,73.1641,73.0443,73.1342,70444.0
2023-09-22 12:20:00,73.27,73.27,73.12,73.19,62476.0,73.1442,73.1442,72.9944,73.0643,62476.0
2023-09-22 12:30:00,73.19,73.31,73.11,73.31,93819.0,73.0643,73.1841,72.9845,73.1841,93819.0
2023-09-22 12:40:00,73.31,73.33,73.05,73.09,376185.0,73.1841,73.2041,72.9246,72.9645,376185.0
2023-09-22 12:50:00,73.1,73.12,73.01,73.03,121462.0,72.9745,72.9944,72.8846,72.9046,121462.0
2023-09-22 13:00:00,73.03,73.1,73.0,73.09,122503.0,72.9046,72.9745,72.8746,72.9645,122503.0
2023-09-22 13:10:00,73.1,73.13,73.07,73.09,107525.0,72.9745,73.0044,72.9445,72.9645,107525.0
2023-09-22 13:20:00,73.1,73.1,72.94,73.0,138464.0,72.9745,72.9745,72.8147,72.8746,138464.0
2023-09-22 13:30:00,73.0,73.06,72.95,73.01,138132.0,72.8746,72.9345,72.8247,72.8846,138132.0
2023-09-22 13:40:00,73.02,73.06,72.97,73.01,99315.0,72.8946,72.9345,72.8447,72.8846,99315.0
2023-09-22 13:50:00,73.02,73.05,72.96,72.99,64707.0,72.8946,72.9246,72.8347,72.8647,64707.0
2023-09-22 14:00:00,72.99,73.06,72.94,72.95,90182.0,72.8647,72.9345,72.8147,72.8247,90182.0
2023-09-22 14:10:00,72.95,72.96,72.81,72.83,183611.0,72.8247,72.8347,72.685,72.7049,183611.0
2023-09-22 14:20:00,72.83,72.94,72.83,72.9,168112.0,72.7049,72.8147,72.7049,72.7748,168112.0
2023-09-22 14:30:00,72.9,72.96,72.87,72.87,86076.0,72.7748,72.8347,72.7449,72.7449,86076.0
2023-09-22 14:40:00,72.87,72.95,72.87,72.94,61579.0,72.7449,72.8247,72.7449,72.8147,61579.0
2023-09-22 14:50:00,72.95,72.95,72.88,72.94,109285.0,72.8247,72.8247,72.7548,72.8147,109285.0
2023-09-22 15:00:00,72.93,73.11,72.92,73.11,146445.0,72.8048,72.9845,72.7948,72.9845,146445.0
2023-09-22 15:10:00,73.11,73.22,73.07,73.21,288383.0,72.9845,73.0943,72.9445,73.0843,288383.0
2023-09-22 15:20:00,73.21,73.26,73.14,73.14,112516.0,73.0843,73.1342,73.0144,73.0144,112516.0
2023-09-22 15:30:00,73.15,73.22,73.02,73.06,275177.0,73.0244,73.0943,72.8946,72.9345,275177.0
2023-09-22 15:40:00,73.05,73.09,72.9,73.01,318791.0,72.9246,72.9645,72.7748,72.8846,318791.0
2023-09-22 15:50:00,73.0,73.0,72.85,72.85,705102.0,72.8746,72.8746,72.7249,72.7249,705102.0
2023-09-25 09:30:00,72.5,72.55,71.59,71.74,663282.0,72.3755,72.4254,71.4671,71.6168,663282.0
2023-09-25 09:40:00,71.74,71.96,71.67,71.94,252022.0,71.6168,71.8364,71.5469,71.8165,252022.0
2023-09-25 09:50:00,71.95,72.27,71.95,72.25,359359.0,71.8264,72.1459,71.8264,72.1259,359359.0
2023-09-25 10:00:00,72.24,72.46,72.22,72.23,167629.0,72.1159,72.3356,72.096,72.106,167629.0
2023-09-25 10:10:00,72.23,72.31,72.02,72.09,149434.0,72.106,72.1858,71.8963,71.9662,149434.0
2023-09-25 10:20:00,72.09,72.15,71.93,71.94,73251.0,71.9662,72.0261,71.8065,71.8165,73251.0
2023-09-25 10:30:00,71.93,72.03,71.81,71.9,143289.0,71.8065,71.9063,71.6867,71.7765,143289.0
2023-09-25 10:40:00,71.89,71.97,71.74,71.85,142036.0,71.7665,71.8464,71.6168,71.7266,142036.0
2023-09-25 10:50:00,71.86,71.93,71.72,71.91,108641.0,71.7366,71.8065,71.5968,71.7865,108641.0
2023-09-25 11:00:00,71.91,72.04,71.88,71.95,116634.0,71.7865,71.9163,71.7566,71.8264,116634.0
2023-09-25 11:10:00,71.94,72.2,71.84,72.18,243697.0,71.8165,72.076,71.7166,72.056,243697.0
2023-09-25 11:20:00,72.19,72.26,72.09,72.17,167482.0,72.066,72.1359,71.9662,72.0461,167482.0
2023-09-25 11:30:00,72.18,72.24,72.02,72.05,61053.0,72.056,72.1159,71.8963,71.9263,61053.0
2023-09-25 11:40:00,72.04,72.11,71.98,72.09,94650.0,71.9163,71.9862,71.8564,71.9662,94650.0
2023-09-25 11:50:00,72.09,72.22,72.06,72.15,103499.0,71.9662,72.096,71.9363,72.0261,103499.0
2023-09-25 12:00:00,72.15,72.18,71.95,72.06,73276.0,72.0261,72.056,71.8264,71.9363,73276.0
2023-09-25 12:10:00,72.06,72.29,72.06,72.29,107058.0,71.9363,72.1659,71.9363,72.1659,107058.0
2023-09-25 12:20:00,72.29,72.31,72.19,72.23,56386.0,72.1659,72.1858,72.066,72.106,56386.0
2023-09-25 12:30:00,72.21,72.34,72.19,72.31,78757.0,72.086,72.2158,72.066,72.1858,78757.0
2023-09-25 12:40:00,72.31,72.44,72.31,72.42,115649.0,72.1858,72.3156,72.1858,72.2956,115649.0
2023-09-25 12:50:00,72.42,72.43,72.29,72.35,96328.0,72.2956,72.3056,72.1659,72.2258,96328.0
2023-09-25 13:00:00,72.34,72.52,72.34,72.46,282402.0,72.2158,72.3955,72.2158,72.3356,282402.0
2023-09-25 13:10:00,72.47,72.5,72.42,72.46,85544.0,72.3456,72.3755,72.2956,72.3356,85544.0
2023-09-25 13:20:00,72.47,72.48,72.18,72.2,72275.0,72.3456,72.3555,72.056,72.076,72275.0
2023-09-25 13:30:00,72.21,72.33,72.18,72.3,129420.0,72.086,72.2058,72.056,72.1758,129420.0
2023-09-25 13:40:00,72.31,72.31,72.17,72.24,77682.0,72.1858,72.1858,72.0461,72.1159,77682.0
2023-09-25 13:50:00,72.24,72.26,72.03,72.05,92074.0,72.1159,72.1359,71.9063,71.9263,92074.0
2023-09-25 14:00:00,72.05,72.16,72.03,72.04,95212.0,71.9263,72.0361,71.9063,71.9163,95212.0
2023-09-25 14:10:00,72.04,72.04,71.89,71.95,89891.0,71.9163,71.9163,71.7665,71.8264,89891.0
2023-09-25 14:20:00,71.94,71.96,71.8,71.83,104699.0,71.8165,71.8364,71.6767,71.7066,104699.0
2023-09-25 14:30:00,71.83,71.86,71.76,71.82,90316.0,71.7066,71.7366,71.6368,71.6967,90316.0
2023-09-25 14:40:00,71.82,71.84,71.73,71.75,87225.0,71.6967,71.7166,71.6068,71.6268,87225.0
2023-09-25 14:50:00,71.74,71.77,71.64,71.69,115823.0,71.6168,71.6468,71.517,71.5669,115823.0
2023-09-25 15:00:00,71.69,71.78,71.68,71.76,137838.0,71.5669,71.6567,71.5569,71.6368,137838.0
2023-09-25 15:10:00,71.75,71.86,71.7,71.8,218432.0,71.6268,71.7366,71.5769,71.6767,218432.0
2023-09-25 15:20:00,71.79,71.86,71.76,71.83,149071.0,71.6667,71.7366,71.6368,71.7066,149071.0
2023-09-25 15:30:00,71.82,71.89,71.78,71.86,119261.0,71.6967,71.7665,71.6567,71.7366,119261.0
2023-09-25 15:40:00,71.87,71.94,71.83,71.9,167984.0,71.7466,71.8165,71.7066,71.7765,167984.0
2023-09-25 15:50:00,71.9,71.97,71.81,71.89,497376.0,71.7765,71.8464,71.6867,71.7665,497376.0
2023-09-26 09:30:00,72.63,74.0,72.57,73.98,1154463.0,72.5053,73.8729,72.4454,73.853,1154463.0
2023-09-26 09:40:00,73.98,74.5,73.95,74.4,785727.0,73.853,74.3721,73.823,74.2722,785727.0
2023-09-26 09:50:00,74.4,74.42,73.81,73.99,520276.0,74.2722,74.2922,73.6832,73.8629,520276.0
2023-09-26 10:00:00,73.97,74.06,73.78,73.86,359524.0,73.843,73.9328,73.6533,73.7332,359524.0
2023-09-26 10:10:00,73.86,73.91,73.57,73.63,327710.0,73.7332,73.7831,73.4437,73.5036,327710.0
2023-09-26 10:20:00,73.64,73.86,73.63,73.84,374382.0,73.5135,73.7332,73.5036,73.7132,374382.0
2023-09-26 10:30:00,73.84,73.86,73.66,73.76,212305.0,73.7132,73.7332,73.5335,73.6333,212305.0
2023-09-26 10:40:00,73.75,73.95,73.74,73.93,254917.0,73.6234,73.823,73.6134,73.803,254917.0
2023-09-26 10:50:00,73.94,74.08,73.88,74.05,278484.0,73.813,73.9528,73.7531,73.9228,278484.0
2023-09-26 11:00:00,74.05,74.07,73.9,73.98,156104.0,73.9228,73.9428,73.7731,73.853,156104.0
2023-09-26 11:10:00,73.97,74.0,73.85,73.95,222771.0,73.843,73.8729,73.7232,73.823,222771.0
2023-09-26 11:20:00,73.94,73.94,73.83,73.91,138484.0,73.813,73.813,73.7032,73.7831,138484.0
2023-09-26 11:30:00,73.9,73.94,73.82,73.91,136437.0,73.7731,73.813,73.6932,73.7831,136437.0
2023-09-26 11:40:00,73.91,74.07,73.89,73.95,162221.0,73.7831,73.9428,73.7631,73.823,162221.0
2023-09-26 11:50:00,73.97,74.05,73.93,74.01,133654.0,73.843,73.9228,73.803,73.8829,133654.0
2023-09-26 12:00:00,74.01,74.03,73.89,73.97,269531.0,73.8829,73.9029,73.7631,73.843,269531.0
2023-09-26 12:10:00,73.97,74.06,73.92,73.95,175909.0,73.843,73.9328,73.7931,73.823,175909.0
2023-09-26 12:20:00,73.95,73.99,73.85,73.98,115267.0,73.823,73.8629,73.7232,73.853,115267.0
2023-09-26 12:30:00,73.98,74.01,73.87,73.91,193768.0,73.853,73.8829,73.7431,73.7831,193768.0
2023-09-26 12:40:00,73.91,73.96,73.88,73.92,124241.0,73.7831,73.833,73.7531,73.7931,124241.0
2023-09-26 12:50:00,73.93,73.98,73.91,73.98,136376.0,73.803,73.853,73.7831,73.853,136376.0
2023-09-26 13:00:00,73.98,74.04,73.89,73.94,269561.0,73.853,73.9129,73.7631,73.813,269561.0
2023-09-26 13:10:00,73.95,73.99,73.85,73.91,148520.0,73.823,73.8629,73.7232,73.7831,148520.0
2023-09-26 13:20:00,73.91,73.92,73.81,73.82,156374.0,73.7831,73.7931,73.6832,73.6932,156374.0
2023-09-26 13:30:00,73.82,73.84,73.72,73.76,157187.0,73.6932,73.7132,73.5934,73.6333,157187.0
2023-09-26 13:40:00,73.76,73.77,73.64,73.66,141745.0,73.6333,73.6433,73.5135,73.5335,141745.0
2023-09-26 13:50:00,73.66,73.78,73.64,73.74,140917.0,73.5335,73.6533,73.5135,73.6134,140917.0
2023-09-26 14:00:00,73.73,73.73,73.64,73.68,83018.0,73.6034,73.6034,73.5135,73.5535,83018.0
2023-09-26 14:10:00,73.68,73.73,73.62,73.63,132525.0,73.5535,73.6034,73.4936,73.5036,132525.0
2023-09-26 14:20:00,73.64,73.74,73.62,73.68,122390.0,73.5135,73.6134,73.4936,73.5535,122390.0
2023-09-26 14:30:00,73.68,73.73,73.65,73.72,103071.0,73.5535,73.6034,73.5235,73.5934,103071.0
2023-09-26 14:40:00,73.71,73.72,73.62,73.68,206405.0,73.5834,73.5934,73.4936,73.5535,206405.0
2023-09-26 14:50:00,73.68,73.73,73.63,73.68,120883.0,73.5535,73.6034,73.5036,73.5535,120883.0
2023-09-26 15:00:00,73.68,73.78,73.63,73.77,119435.0,73.5535,73.6533,73.5036,73.6433,119435.0
2023-09-26 15:10:00,73.77,73.77,73.49,73.53,128873.0,73.6433,73.6433,73.3638,73.4037,128873.0
2023-09-26 15:20:00,73.53,73.55,73.44,73.46,169730.0,73.4037,73.4237,73.3139,73.3339,169730.0
2023-09-26 15:30:00,73.45,73.48,73.38,73.41,162557.0,73.3239,73.3538,73.254,73.2839,162557.0
2023-09-26 15:40:00,73.4,73.52,73.29,73.33,499674.0,73.274,73.3937,73.1641,73.2041,499674.0
2023-09-26 15:50:00,73.33,73.35,73.15,73.22,1136188.0,73.2041,73.224,73.0244,73.0943,1136188.0
2023-09-27 09:30:00,73.8,74.76,73.77,74.57,653311.0,73.6733,74.6316,73.6433,74.4419,653311.0
2023-09-27 09:40:00,74.58,74.64,74.06,74.12,361903.0,74.4519,74.5118,73.9328,73.9927,361903.0
2023-09-27 09:50:00,74.13,74.21,74.05,74.16,117429.0,74.0027,74.0826,73.9228,74.0326,117429.0
2023-09-27 10:00:00,74.16,74.19,73.89,74.15,274053.0,74.0326,74.0626,73.7631,74.0227,274053.0
2023-09-27 10:10:00,74.16,74.16,73.68,73.72,252412.0,74.0326,74.0326,73.5535,73.5934,252412.0
2023-09-27 10:20:00,73.71,74.08,73.7,73.96,168205.0,73.5834,73.9528,73.5734,73.833,168205.0
2023-09-27 10:30:00,73.96,73.97,73.79,73.81,130653.0,73.833,73.843,73.6633,73.6832,130653.0
2023-09-27 10:40:00,73.8,73.86,73.68,73.84,170892.0,73.6733,73.7332,73.5535,73.7132,170892.0
2023-09-27 10:50:00,73.83,73.83,73.6,73.72,211828.0,73.7032,73.7032,73.4736,73.5934,211828.0
2023-09-27 11:00:00,73.72,73.81,73.67,73.78,157623.0,73.5934,73.6832,73.5435,73.6533,157623.0
2023-09-27 11:10:00,73.78,73.85,73.68,73.77,182799.0,73.6533,73.7232,73.5535,73.6433,182799.0
2023-09-27 11:20:00,73.76,73.95,73.76,73.94,224718.0,73.6333,73.823,73.6333,73.813,224718.0
2023-09-27 11:30:00,73.94,73.97,73.74,73.76,167065.0,73.813,73.843,73.6134,73.6333,167065.0
2023-09-27 11:40:00,73.76,73.76,73.52,73.56,208254.0,73.6333,73.6333,73.3937,73.4337,208254.0
2023-09-27 11:50:00,73.56,73.62,73.45,73.52,159205.0,73.4337,73.4936,73.3239,73.3937,159205.0
2023-09-27 12:00:00,73.52,73.54,73.33,73.38,137360.0,73.3937,73.4137,73.2041,73.254,137360.0
2023-09-27 12:10:00,73.39,73.55,73.33,73.36,118215.0,73.264,73.4237,73.2041,73.234,118215.0
2023-09-27 12:20:00,73.35,73.35,73.21,73.3,236843.0,73.224,73.224,73.0843,73.1741,236843.0
2023-09-27 12:30:00,73.31,73.39,73.29,73.31,159181.0,73.1841,73.264,73.1641,73.1841,159181.0
2023-09-27 12:40:00,73.32,73.38,73.29,73.32,101369.0,73.1941,73.254,73.1641,73.1941,101369.0
2023-09-27 12:50:00,73.32,73.33,73.15,73.17,110955.0,73.1941,73.2041,73.0244,73.0443,110955.0
2023-09-27 13:00:00,73.17,73.41,73.17,73.4,153229.0,73.0443,73.2839,73.0443,73.274,153229.0
2023-09-27 13:10:00,73.41,73.46,73.18,73.26,139061.0,73.2839,73.3339,73.0543,73.1342,139061.0
2023-09-27 13:20:00,73.26,73.28,73.11,73.15,128169.0,73.1342,73.1542,72.9845,73.0244,128169.0
2023-09-27 13:30:00,73.14,73.29,73.14,73.28,72716.0,73.0144,73.1641,73.0144,73.1542,72716.0
2023-09-27 13:40:00,73.28,73.37,73.16,73.35,161917.0,73.1542,73.244,73.0344,73.224,161917.0
2023-09-27 13:50:00,73.35,73.53,73.33,73.53,135412.0,73.224,73.4037,73.2041,73.4037,135412.0
2023-09-27 14:00:00,73.53,73.57,73.46,73.47,79965.0,73.4037,73.4437,73.3339,73.3438,79965.0
2023-09-27 14:10:00,73.46,73.47,73.37,73.42,70569.0,73.3339,73.3438,73.244,73.2939,70569.0
2023-09-27 14:20:00,73.42,73.6,73.4,73.59,130592.0,73.2939,73.4736,73.274,73.4636,130592.0
2023-09-27 14:30:00,73.6,73.81,73.6,73.8,143438.0,73.4736,73.6832,73.4736,73.6733,143438.0
2023-09-27 14:40:00,73.79,74.03,73.77,73.89,252942.0,73.6633,73.9029,73.6433,73.7631,252942.0
2023-09-27 14:50:00,73.89,73.91,73.83,73.84,158275.0,73.7631,73.7831,73.7032,73.7132,158275.0
2023-09-27 15:00:00,73.83,74.05,73.81,74.03,331200.0,73.7032,73.9228,73.6832,73.9029,331200.0
2023-09-27 15:10:00,74.03,74.15,73.99,74.01,176564.0,73.9029,74.0227,73.8629,73.8829,176564.0
2023-09-27 15:20:00,74.02,74.08,73.96,73.98,132836.0,73.8929,73.9528,73.833,73.853,132836.0
2023-09-27 15:30:00,73.98,74.01,73.9,73.92,199254.0,73.853,73.8829,73.7731,73.7931,199254.0
2023-09-27 15:40:00,73.92,73.92,73.76,73.8,254107.0,73.7931,73.7931,73.6333,73.6733,254107.0
2023-09-27 15:50:00,73.8,74.01,73.72,73.99,702224.0,73.6733,73.8829,73.5934,73.8629,702224.0
2023-09-28 09:30:00,74.01,74.01,73.42,73.96,494002.0,73.8829,73.8829,73.2939,73.833,494002.0
2023-09-28 09:40:00,73.97,73.97,73.46,73.52,280004.0,73.843,73.843,73.3339,73.3937,280004.0
2023-09-28 09:50:00,73.52,73.75,73.43,73.52,308758.0,73.3937,73.6234,73.3039,73.3937,308758.0
2023-09-28 10:00:00,73.52,73.7,73.4,73.45,167064.0,73.3937,73.5734,73.274,73.3239,167064.0
2023-09-28 10:10:00,73.44,73.58,72.93,73.08,335690.0,73.3139,73.4536,72.8048,72.9545,335690.0
2023-09-28 10:20:00,73.07,73.1,72.76,72.76,133753.0,72.9445,72.9745,72.6351,72.6351,133753.0
2023-09-28 10:30:00,72.76,72.78,72.59,72.72,145402.0,72.6351,72.655,72.4653,72.5951,145402.0
2023-09-28 10:40:00,72.71,73.03,72.68,73.02,354294.0,72.5851,72.9046,72.5552,72.8946,354294.0
2023-09-28 10:50:00,73.03,73.17,73.02,73.13,147093.0,72.9046,73.0443,72.8946,73.0044,147093.0
2023-09-28 11:00:00,73.13,73.19,73.0,73.14,255300.0,73.0044,73.0643,72.8746,73.0144,255300.0
2023-09-28 11:10:00,73.13,73.2,72.94,73.02,261580.0,73.0044,73.0743,72.8147,72.8946,261580.0
2023-09-28 11:20:00,73.02,73.18,72.95,73.13,168172.0,72.8946,73.0543,72.8247,73.0044,168172.0
2023-09-28 11:30:00,73.14,73.34,73.1,73.27,146441.0,73.0144,73.2141,72.9745,73.1442,146441.0
2023-09-28 11:40:00,73.27,73.33,73.21,73.3,192270.0,73.1442,73.2041,73.0843,73.1741,192270.0
2023-09-28 11:50:00,73.29,73.45,73.28,73.36,199067.0,73.1641,73.3239,73.1542,73.234,199067.0
2023-09-28 12:00:00,73.36,73.43,73.24,73.39,111582.0,73.234,73.3039,73.1142,73.264,111582.0
2023-09-28 12:10:00,73.39,73.61,73.32,73.59,242715.0,73.264,73.4836,73.1941,73.4636,242715.0
2023-09-28 12:20:00,73.6,73.71,73.51,73.71,174267.0,73.4736,73.5834,73.3838,73.5834,174267.0
2023-09-28 12:30:00,73.72,73.76,73.62,73.71,174545.0,73.5934,73.6333,73.4936,73.5834,174545.0
2023-09-28 12:40:00,73.72,73.8,73.51,73.51,153109.0,73.5934,73.6733,73.3838,73.3838,153109.0
2023-09-28 12:50:00,73.51,73.56,73.42,73.49,162843.0,73.3838,73.4337,73.2939,73.3638,162843.0
2023-09-28 13:00:00,73.5,73.56,73.34,73.41,229853.0,73.3738,73.4337,73.2141,73.2839,229853.0
2023-09-28 13:10:00,73.41,73.46,73.32,73.36,191175.0,73.2839,73.3339,73.1941,73.234,191175.0
2023-09-28 13:20:00,73.35,73.46,73.35,73.45,207489.0,73.224,73.3339,73.224,73.3239,207489.0
2023-09-28 13:30:00,73.45,73.49,73.32,73.34,250290.0,73.3239,73.3638,73.1941,73.2141,250290.0
2023-09-28 13:40:00,73.34,73.49,73.28,73.45,180687.0,73.2141,73.3638,73.1542,73.3239,180687.0
2023-09-28 13:50:00,73.45,73.54,73.4,73.52,164916.0,73.3239,73.4137,73.274,73.3937,164916.0
2023-09-28 14:00:00,73.52,73.63,73.51,73.6,175130.0,73.3937,73.5036,73.3838,73.4736,175130.0
2023-09-28 14:10:00,73.6,73.61,73.51,73.57,204393.0,73.4736,73.4836,73.3838,73.4437,204393.0
2023-09-28 14:20:00,73.57,73.75,73.56,73.74,149241.0,73.4437,73.6234,73.4337,73.6134,149241.0
2023-09-28 14:30:00,73.75,73.75,73.54,73.59,147068.0,73.6234,73.6234,73.4137,73.4636,147068.0
2023-09-28 14:40:00,73.59,73.62,73.49,73.52,110175.0,73.4636,73.4936,73.3638,73.3937,110175.0
2023-09-28 14:50:00,73.52,73.55,73.48,73.55,96940.0,73.3937,73.4237,73.3538,73.4237,96940.0
2023-09-28 15:00:00,73.55,73.6,73.5,73.56,108713.0,73.4237,73.4736,73.3738,73.4337,108713.0
2023-09-28 15:10:00,73.57,73.82,73.54,73.77,104235.0,73.4437,73.6932,73.4137,73.6433,104235.0
2023-09-28 15:20:00,73.76,73.83,73.72,73.75,173554.0,73.6333,73.7032,73.5934,73.6234,173554.0
2023-09-28 15:30:00,73.74,73.76,73.54,73.6,221167.0,73.6134,73.6333,73.4137,73.4736,221167.0
2023-09-28 15:40:00,73.6,73.7,73.52,73.55,254890.0,73.4736,73.5734,73.3937,73.4237,254890.0
2023-09-28 15:50:00,73.56,73.78,73.5,73.75,810989.0,73.4337,73.6533,73.3738,73.6234,810989.0
2023-09-29 09:30:00,74.4,74.68,74.17,74.59,352316.0,74.2722,74.5518,74.0426,74.4619,352316.0
2023-09-29 09:40:00,74.59,74.59,74.1,74.26,310138.0,74.4619,74.4619,73.9728,74.1325,310138.0
2023-09-29 09:50:00,74.25,74.31,73.86,73.92,230128.0,74.1225,74.1824,73.7332,73.7931,230128.0
2023-09-29 10:00:00,73.94,73.94,73.5,73.62,240309.0,73.813,73.813,73.3738,73.4936,240309.0
2023-09-29 10:10:00,73.62,73.79,73.56,73.62,238487.0,73.4936,73.6633,73.4337,73.4936,238487.0
2023-09-29 10:20:00,73.64,73.66,73.35,73.4,197226.0,73.5135,73.5335,73.224,73.274,197226.0
2023-09-29 10:30:00,73.4,73.58,73.33,73.39,131889.0,73.274,73.4536,73.2041,73.264,131889.0
2023-09-29 10:40:00,73.39,73.77,73.36,73.74,115288.0,73.264,73.6433,73.234,73.6134,115288.0
2023-09-29 10:50:00,73.75,73.79,73.62,73.66,162819.0,73.6234,73.6633,73.4936,73.5335,162819.0
2023-09-29 11:00:00,73.68,73.7,73.47,73.56,96046.0,73.5535,73.5734,73.3438,73.4337,96046.0
2023-09-29 11:10:00,73.56,73.62,73.43,73.43,413960.0,73.4337,73.4936,73.3039,73.3039,413960.0
2023-09-29 11:20:00,73.43,73.56,73.29,73.29,181054.0,73.3039,73.4337,73.1641,73.1641,181054.0
2023-09-29 11:30:00,73.28,73.36,72.92,72.97,189080.0,73.1542,73.234,72.7948,72.8447,189080.0
2023-09-29 11:40:00,72.96,73.01,72.8,72.98,182190.0,72.8347,72.8846,72.675,72.8547,182190.0
2023-09-29 11:50:00,72.98,73.08,72.94,72.98,143611.0,72.8547,72.9545,72.8147,72.8547,143611.0
2023-09-29 12:00:00,72.99,73.1,72.98,73.06,73154.0,72.8647,72.9745,72.8547,72.9345,73154.0
2023-09-29 12:10:00,73.06,73.14,72.9,73.06,103574.0,72.9345,73.0144,72.7748,72.9345,103574.0
2023-09-29 12:20:00,73.06,73.18,73.06,73.15,76598.0,72.9345,73.0543,72.9345,73.0244,76598.0
2023-09-29 12:30:00,73.14,73.25,73.14,73.21,71377.0,73.0144,73.1242,73.0144,73.0843,71377.0
2023-09-29 12:40:00,73.21,73.25,73.01,73.03,86642.0,73.0843,73.1242,72.8846,72.9046,86642.0
2023-09-29 12:50:00,73.02,73.11,72.9,73.06,99434.0,72.8946,72.9845,72.7748,72.9345,99434.0
2023-09-29 13:00:00,73.06,73.08,72.91,72.96,128041.0,72.9345,72.9545,72.7848,72.8347,128041.0
2023-09-29 13:10:00,72.96,73.12,72.96,73.07,116120.0,72.8347,72.9944,72.8347,72.9445,116120.0
2023-09-29 13:20:00,73.08,73.19,73.05,73.16,85387.0,72.9545,73.0643,72.9246,73.0344,85387.0
2023-09-29 13:30:00,73.15,73.21,73.11,73.18,124810.0,73.0244,73.0843,72.9845,73.0543,124810.0
2023-09-29 13:40:00,73.17,73.18,73.04,73.08,117837.0,73.0443,73.0543,72.9146,72.9545,117837.0
2023-09-29 13:50:00,73.08,73.12,73.01,73.01,117009.0,72.9545,72.9944,72.8846,72.8846,117009.0
2023-09-29 14:00:00,73.01,73.11,72.97,73.08,116864.0,72.8846,72.9845,72.8447,72.9545,116864.0
2023-09-29 14:10:00,73.07,73.1,72.94,72.95,107179.0,72.9445,72.9745,72.8147,72.8247,107179.0
2023-09-29 14:20:00,72.96,73.02,72.87,72.89,188280.0,72.8347,72.8946,72.7449,72.7648,188280.0
2023-09-29 14:30:00,72.88,72.92,72.81,72.85,249943.0,72.7548,72.7948,72.685,72.7249,249943.0
2023-09-29 14:40:00,72.85,73.03,72.83,72.99,342270.0,72.7249,72.9046,72.7049,72.8647,342270.0
2023-09-29 14:50:00,72.98,73.22,72.92,73.22,300296.0,72.8547,73.0943,72.7948,73.0943,300296.0
2023-09-29 15:00:00,73.22,73.32,73.17,73.19,263461.0,73.0943,73.1941,73.0443,73.0643,263461.0
2023-09-29 15:10:00,73.19,73.32,73.17,73.25,147750.0,73.0643,73.1941,73.0443,73.1242,147750.0
2023-09-29 15:20:00,73.25,73.25,73.12,73.18,183803.0,73.1242,73.1242,72.9944,73.0543,183803.0
2023-09-29 15:30:00,73.18,73.21,73.07,73.09,181695.0,73.0543,73.0843,72.9445,72.9645,181695.0
2023-09-29 15:40:00,73.08,73.11,72.81,72.98,769135.0,72.9545,72.9845,72.685,72.8547,769135.0
2023-09-29 15:50:00,72.97,73.15,72.94,73.03,1040355.0,72.8447,73.0244,72.8147,72.9046,1040355.0
2023-10-02 09:30:00,72.98,72.98,72.26,72.45,479619.0,72.8547,72.8547,72.1359,72.3256,479619.0
2023-10-02 09:40:00,72.46,72.54,72.17,72.33,358115.0,72.3356,72.4154,72.0461,72.2058,358115.0
2023-10-02 09:50:00,72.34,72.37,72.1,72.12,153727.0,72.2158,72.2457,71.9762,71.9962,153727.0
2023-10-02 10:00:00,72.09,72.24,71.9,71.91,280820.0,71.9662,72.1159,71.7765,71.7865,280820.0
2023-10-02 10:10:00,71.9,72.07,71.8,71.94,164152.0,71.7765,71.9462,71.6767,71.8165,164152.0
2023-10-02 10:20:00,71.93,71.98,71.77,71.81,188492.0,71.8065,71.8564,71.6468,71.6867,188492.0
2023-10-02 10:30:00,71.81,71.97,71.8,71.86,172749.0,71.6867,71.8464,71.6767,71.7366,172749.0
2023-10-02 10:40:00,71.86,71.94,71.74,71.82,146478.0,71.7366,71.8165,71.6168,71.6967,146478.0
2023-10-02 10:50:00,71.82,71.89,71.73,71.8,118266.0,71.6967,71.7665,71.6068,71.6767,118266.0
2023-10-02 11:00:00,71.8,72.03,71.8,72.02,162837.0,71.6767,71.9063,71.6767,71.8963,162837.0
2023-10-02 11:10:00,72.02,72.06,71.85,71.95,128664.0,71.8963,71.9363,71.7266,71.8264,128664.0
2023-10-02 11:20:00,71.94,72.08,71.91,71.94,151031.0,71.8165,71.9562,71.7865,71.8165,151031.0
2023-10-02 11:30:00,71.94,71.97,71.65,71.7,182155.0,71.8165,71.8464,71.527,71.5769,182155.0
2023-10-02 11:40:00,71.69,71.69,71.39,71.4,237164.0,71.5669,71.5669,71.2674,71.2774,237164.0
2023-10-02 11:50:00,71.4,71.45,71.23,71.33,236153.0,71.2774,71.3273,71.1077,71.2075,236153.0
2023-10-02 12:00:00,71.33,71.33,71.07,71.17,143392.0,71.2075,71.2075,70.948,71.0478,143392.0
2023-10-02 12:10:00,71.16,71.29,71.14,71.2,266031.0,71.0378,71.1676,71.0178,71.0777,266031.0
2023-10-02 12:20:00,71.2,71.22,70.99,71.0,425713.0,71.0777,71.0977,70.8681,70.8781,425713.0
2023-10-02 12:30:00,70.99,70.99,70.86,70.9,405596.0,70.8681,70.8681,70.7383,70.7782,405596.0
2023-10-02 12:40:00,70.9,70.95,70.73,70.75,283366.0,70.7782,70.8282,70.6085,70.6285,283366.0
2023-10-02 12:50:00,70.75,70.75,70.6,70.66,222622.0,70.6285,70.6285,70.4788,70.5387,222622.0
2023-10-02 13:00:00,70.66,70.68,70.44,70.46,203102.0,70.5387,70.5586,70.319,70.339,203102.0
2023-10-02 13:10:00,70.46,70.54,70.41,70.53,188221.0,70.339,70.4189,70.2891,70.4089,188221.0
2023-10-02 13:20:00,70.53,70.69,70.5,70.64,430919.0,70.4089,70.5686,70.3789,70.5187,430919.0
2023-10-02 13:30:00,70.64,70.74,70.59,70.59,272367.0,70.5187,70.6185,70.4688,70.4688,272367.0
2023-10-02 13:40:00,70.59,70.71,70.59,70.64,199465.0,70.4688,70.5886,70.4688,70.5187,199465.0
2023-10-02 13:50:00,70.65,70.72,70.61,70.63,169277.0,70.5287,70.5986,70.4887,70.5087,169277.0
2023-10-02 14:00:00,70.62,70.71,70.58,70.66,178532.0,70.4987,70.5886,70.4588,70.5387,178532.0
2023-10-02 14:10:00,70.67,70.79,70.64,70.67,135833.0,70.5486,70.6684,70.5187,70.5486,135833.0
2023-10-02 14:20:00,70.68,70.7,70.61,70.67,72046.0,70.5586,70.5786,70.4887,70.5486,72046.0
2023-10-02 14:30:00,70.68,70.79,70.68,70.72,159604.0,70.5586,70.6684,70.5586,70.5986,159604.0
2023-10-02 14:40:00,70.72,70.72,70.53,70.56,254987.0,70.5986,70.5986,70.4089,70.4388,254987.0
2023-10-02 14:50:00,70.56,70.61,70.44,70.48,166527.0,70.4388,70.4887,70.319,70.359,166527.0
2023-10-02 15:00:00,70.48,70.55,70.43,70.49,163761.0,70.359,70.4288,70.3091,70.369,163761.0
2023-10-02 15:10:00,70.49,70.69,70.48,70.57,342472.0,70.369,70.5686,70.359,70.4488,342472.0
2023-10-02 15:20:00,70.57,70.62,70.48,70.52,246895.0,70.4488,70.4987,70.359,70.3989,246895.0
2023-10-02 15:30:00,70.52,70.54,70.35,70.39,253649.0,70.3989,70.4189,70.2292,70.2691,253649.0
2023-10-02 15:40:00,70.38,70.52,70.36,70.5,352821.0,70.2591,70.3989,70.2392,70.3789,352821.0
2023-10-02 15:50:00,70.5,70.7,70.4,70.7,870420.0,70.3789,70.5786,70.2791,70.5786,870420.0
2023-10-03 09:30:00,70.31,70.51,70.01,70.19,602740.0,70.1893,70.3889,69.8898,70.0695,602740.0
2023-10-03 09:40:00,70.2,70.48,70.08,70.45,395427.0,70.0794,70.359,69.9597,70.329,395427.0
2023-10-03 09:50:00,70.46,70.7,70.33,70.51,371552.0,70.339,70.5786,70.2092,70.3889,371552.0
2023-10-03 10:00:00,70.51,70.51,69.97,70.0,399265.0,70.3889,70.3889,69.8498,69.8798,399265.0
2023-10-03 10:10:00,70.01,70.31,70.0,70.06,346520.0,69.8898,70.1893,69.8798,69.9397,346520.0
2023-10-03 10:20:00,70.05,70.25,70.05,70.07,222737.0,69.9297,70.1294,69.9297,69.9497,222737.0
2023-10-03 10:30:00,70.08,70.21,69.97,69.99,224247.0,69.9597,70.0894,69.8498,69.8698,224247.0
2023-10-03 10:40:00,69.99,70.12,69.95,70.0,216406.0,69.8698,69.9996,69.8299,69.8798,216406.0
2023-10-03 10:50:00,70.0,70.01,69.83,69.85,262744.0,69.8798,69.8898,69.7101,69.73,262744.0
2023-10-03 11:00:00,69.85,69.89,69.69,69.77,181830.0,69.73,69.77,69.5703,69.6502,181830.0
2023-10-03 11:10:00,69.77,70.12,69.72,70.09,116738.0,69.6502,69.9996,69.6003,69.9696,116738.0
2023-10-03 11:20:00,70.09,70.12,69.97,70.01,303968.0,69.9696,69.9996,69.8498,69.8898,303968.0
2023-10-03 11:30:00,70.0,70.04,69.84,69.95,135219.0,69.8798,69.9197,69.7201,69.8299,135219.0
2023-10-03 11:40:00,69.95,70.02,69.88,69.92,244552.0,69.8299,69.8998,69.76,69.7999,244552.0
2023-10-03 11:50:00,69.91,70.03,69.89,69.95,228603.0,69.7899,69.9097,69.77,69.8299,228603.0
2023-10-03 12:00:00,69.95,70.25,69.94,70.16,242056.0,69.8299,70.1294,69.8199,70.0395,242056.0
2023-10-03 12:10:00,70.15,70.25,70.06,70.23,255637.0,70.0295,70.1294,69.9397,70.1094,255637.0
2023-10-03 12:20:00,70.22,70.24,70.09,70.2,236319.0,70.0994,70.1194,69.9696,70.0794,236319.0
2023-10-03 12:30:00,70.22,70.31,70.2,70.27,252568.0,70.0994,70.1893,70.0794,70.1493,252568.0
2023-10-03 12:40:00,70.27,70.32,70.17,70.22,245569.0,70.1493,70.1992,70.0495,70.0994,245569.0
2023-10-03 12:50:00,70.22,70.25,70.13,70.21,140204.0,70.0994,70.1294,70.0096,70.0894,140204.0
2023-10-03 13:00:00,70.23,70.36,70.22,70.23,151572.0,70.1094,70.2392,70.0994,70.1094,151572.0
2023-10-03 13:10:00,70.23,70.33,70.19,70.24,76263.0,70.1094,70.2092,70.0695,70.1194,76263.0
2023-10-03 13:20:00,70.24,70.26,70.19,70.23,60501.0,70.1194,70.1393,70.0695,70.1094,60501.0
2023-10-03 13:30:00,70.24,70.25,70.17,70.18,56887.0,70.1194,70.1294,70.0495,70.0595,56887.0
2023-10-03 13:40:00,70.17,70.28,70.17,70.19,83890.0,70.0495,70.1593,70.0495,70.0695,83890.0
2023-10-03 13:50:00,70.2,70.22,70.04,70.09,210246.0,70.0794,70.0994,69.9197,69.9696,210246.0
2023-10-03 14:00:00,70.09,70.14,69.97,70.0,104093.0,69.9696,70.0196,69.8498,69.8798,104093.0
2023-10-03 14:10:00,70.01,70.04,69.91,70.02,163864.0,69.8898,69.9197,69.7899,69.8998,163864.0
2023-10-03 14:20:00,70.01,70.17,70.01,70.1,137115.0,69.8898,70.0495,69.8898,69.9796,137115.0
2023-10-03 14:30:00,70.11,70.37,70.1,70.37,119313.0,69.9896,70.2492,69.9796,70.2492,119313.0
2023-10-03 14:40:00,70.36,70.67,70.32,70.67,283503.0,70.2392,70.5486,70.1992,70.5486,283503.0
2023-10-03 14:50:00,70.67,70.85,70.63,70.79,333065.0,70.5486,70.7283,70.5087,70.6684,333065.0
2023-10-03 15:00:00,70.8,70.86,70.6,70.62,269886.0,70.6784,70.7383,70.4788,70.4987,269886.0
2023-10-03 15:10:00,70.63,70.7,70.55,70.61,304627.0,70.5087,70.5786,70.4288,70.4887,304627.0
2023-10-03 15:20:00,70.62,70.65,70.47,70.5,202478.0,70.4987,70.5287,70.349,70.3789,202478.0
2023-10-03 15:30:00,70.51,70.59,70.43,70.59,227364.0,70.3889,70.4688,70.3091,70.4688,227364.0
2023-10-03 15:40:00,70.59,70.61,70.47,70.51,368235.0,70.4688,70.4887,70.349,70.3889,368235.0
2023-10-03 15:50:00,70.5,70.56,70.44,70.53,894113.0,70.3789,70.4388,70.319,70.4089,894113.0
2023-10-04 09:30:00,70.4,70.6,69.89,70.22,531452.0,70.2791,70.4788,69.77,70.0994,531452.0
2023-10-04 09:40:00,70.21,70.22,69.62,69.68,392396.0,70.0894,70.0994,69.5004,69.5603,392396.0
2023-10-04 09:50:00,69.66,69.69,69.45,69.65,255547.0,69.5404,69.5703,69.3307,69.5304,255547.0
2023-10-04 10:00:00,69.64,69.69,69.26,69.31,322114.0,69.5204,69.5703,69.1411,69.191,322114.0
2023-10-04 10:10:00,69.31,69.35,69.15,69.31,251079.0,69.191,69.2309,69.0313,69.191,251079.0
2023-10-04 10:20:00,69.32,69.39,69.17,69.18,109156.0,69.201,69.2708,69.0512,69.0612,109156.0
2023-10-04 10:30:00,69.19,69.43,69.15,69.43,248450.0,69.0712,69.3108,69.0313,69.3108,248450.0
2023-10-04 10:40:00,69.44,69.6,69.28,69.37,283246.0,69.3208,69.4805,69.161,69.2509,283246.0
2023-10-04 10:50:00,69.38,69.44,69.25,69.27,133138.0,69.2609,69.3208,69.1311,69.151,133138.0
2023-10-04 11:00:00,69.26,69.45,69.2,69.39,213813.0,69.1411,69.3307,69.0812,69.2708,213813.0
2023-10-04 11:10:00,69.39,69.46,69.24,69.39,168289.0,69.2708,69.3407,69.1211,69.2708,168289.0
2023-10-04 11:20:00,69.39,69.58,69.33,69.56,566923.0,69.2708,69.4605,69.2109,69.4405,566923.0
2023-10-04 11:30:00,69.57,69.6,69.3,69.39,494637.0,69.4505,69.4805,69.181,69.2708,494637.0
2023-10-04 11:40:00,69.38,69.53,69.25,69.38,316789.0,69.2609,69.4106,69.1311,69.2609,316789.0
2023-10-04 11:50:00,69.37,69.37,69.25,69.31,460189.0,69.2509,69.2509,69.1311,69.191,460189.0
2023-10-04 12:00:00,69.32,69.34,69.1,69.11,198779.0,69.201,69.2209,68.9813,68.9913,198779.0
2023-10-04 12:10:00,69.11,69.57,69.09,69.56,430116.0,68.9913,69.4505,68.9714,69.4405,430116.0
2023-10-04 12:20:00,69.56,69.62,69.41,69.56,395422.0,69.4405,69.5004,69.2908,69.4405,395422.0
2023-10-04 12:30:00,69.57,69.78,69.53,69.7,239118.0,69.4505,69.6602,69.4106,69.5803,239118.0
2023-10-04 12:40:00,69.7,69.77,69.61,69.74,73596.0,69.5803,69.6502,69.4905,69.6202,73596.0
2023-10-04 12:50:00,69.73,69.74,69.58,69.63,108683.0,69.6103,69.6202,69.4605,69.5104,108683.0
2023-10-04 13:00:00,69.62,69.67,69.52,69.56,103525.0,69.5004,69.5504,69.4006,69.4405,103525.0
2023-10-04 13:10:00,69.56,69.6,69.48,69.53,123370.0,69.4405,69.4805,69.3607,69.4106,123370.0
2023-10-04 13:20:00,69.54,69.54,69.21,69.27,297155.0,69.4206,69.4206,69.0911,69.151,297155.0
2023-10-04 13:30:00,69.26,69.42,69.21,69.34,150505.0,69.1411,69.3008,69.0911,69.2209,150505.0
2023-10-04 13:40:00,69.34,69.37,69.24,69.3,90595.0,69.2209,69.2509,69.1211,69.181,90595.0
2023-10-04 13:50:00,69.31,69.33,69.18,69.27,411929.0,69.191,69.2109,69.0612,69.151,411929.0
2023-10-04 14:00:00,69.27,69.38,69.24,69.29,155298.0,69.151,69.2609,69.1211,69.171,155298.0
2023-10-04 14:10:00,69.28,69.38,69.26,69.35,120144.0,69.161,69.2609,69.1411,69.2309,120144.0
2023-10-04 14:20:00,69.34,69.37,69.18,69.34,145511.0,69.2209,69.2509,69.0612,69.2209,145511.0
2023-10-04 14:30:00,69.34,69.4,69.3,69.37,113461.0,69.2209,69.2808,69.181,69.2509,113461.0
2023-10-04 14:40:00,69.37,69.51,69.37,69.48,133039.0,69.2509,69.3906,69.2509,69.3607,133039.0
2023-10-04 14:50:00,69.48,69.48,69.42,69.46,194612.0,69.3607,69.3607,69.3008,69.3407,194612.0
2023-10-04 15:00:00,69.46,69.52,69.42,69.5,325232.0,69.3407,69.4006,69.3008,69.3807,325232.0
2023-10-04 15:10:00,69.5,69.6,69.47,69.56,291761.0,69.3807,69.4805,69.3507,69.4405,291761.0
2023-10-04 15:20:00,69.55,69.7,69.5,69.7,292591.0,69.4306,69.5803,69.3807,69.5803,292591.0
2023-10-04 15:30:00,69.71,69.99,69.71,69.88,396625.0,69.5903,69.8698,69.5903,69.76,396625.0
2023-10-04 15:40:00,69.87,69.9,69.77,69.85,311546.0,69.75,69.78,69.6502,69.73,311546.0
2023-10-04 15:50:00,69.84,69.86,69.72,69.8,797676.0,69.7201,69.74,69.6003,69.6801,797676.0
2023-10-05 09:30:00,69.63,70.48,69.54,70.06,1027057.0,69.5104,70.359,69.4206,69.9397,1027057.0
2023-10-05 09:40:00,70.07,70.29,69.88,70.18,245142.0,69.9497,70.1693,69.76,70.0595,245142.0
2023-10-05 09:50:00,70.19,70.52,70.16,70.47,256157.0,70.0695,70.3989,70.0395,70.349,256157.0
2023-10-05 10:00:00,70.48,70.54,70.3,70.53,207429.0,70.359,70.4189,70.1793,70.4089,207429.0
2023-10-05 10:10:00,70.53,70.66,70.37,70.37,193769.0,70.4089,70.5387,70.2492,70.2492,193769.0
2023-10-05 10:20:00,70.38,70.4,70.19,70.23,145695.0,70.2591,70.2791,70.0695,70.1094,145695.0
2023-10-05 10:30:00,70.22,70.22,69.86,69.92,221394.0,70.0994,70.0994,69.74,69.7999,221394.0
2023-10-05 10:40:00,69.91,70.2,69.88,70.16,158006.0,69.7899,70.0794,69.76,70.0395,158006.0
2023-10-05 10:50:00,70.16,70.22,70.11,70.2,90475.0,70.0395,70.0994,69.9896,70.0794,90475.0
2023-10-05 11:00:00,70.2,70.2,70.02,70.1,133640.0,70.0794,70.0794,69.8998,69.9796,133640.0
2023-10-05 11:10:00,70.11,70.15,70.0,70.05,104583.0,69.9896,70.0295,69.8798,69.9297,104583.0
2023-10-05 11:20:00,70.06,70.15,70.0,70.14,101166.0,69.9397,70.0295,69.8798,70.0196,101166.0
2023-10-05 11:30:00,70.13,70.27,70.11,70.27,172379.0,70.0096,70.1493,69.9896,70.1493,172379.0
2023-10-05 11:40:00,70.26,70.29,70.12,70.19,99625.0,70.1393,70.1693,69.9996,70.0695,99625.0
2023-10-05 11:50:00,70.19,70.33,70.16,70.32,108024.0,70.0695,70.2092,70.0395,70.1992,108024.0
2023-10-05 12:00:00,70.32,70.39,70.29,70.37,55487.0,70.1992,70.2691,70.1693,70.2492,55487.0
2023-10-05 12:10:00,70.35,70.5,70.35,70.46,67077.0,70.2292,70.3789,70.2292,70.339,67077.0
2023-10-05 12:20:00,70.47,70.67,70.45,70.66,82803.0,70.349,70.5486,70.329,70.5387,82803.0
2023-10-05 12:30:00,70.67,70.74,70.66,70.7,155289.0,70.5486,70.6185,70.5387,70.5786,155289.0
2023-10-05 12:40:00,70.7,70.7,70.5,70.51,228418.0,70.5786,70.5786,70.3789,70.3889,228418.0
2023-10-05 12:50:00,70.51,70.6,70.51,70.56,76667.0,70.3889,70.4788,70.3889,70.4388,76667.0
2023-10-05 13:00:00,70.56,70.56,70.32,70.33,120166.0,70.4388,70.4388,70.1992,70.2092,120166.0
2023-10-05 13:10:00,70.32,70.49,70.32,70.45,70673.0,70.1992,70.369,70.1992,70.329,70673.0
2023-10-05 13:20:00,70.46,70.65,70.45,70.63,84181.0,70.339,70.5287,70.329,70.5087,84181.0
2023-10-05 13:30:00,70.63,70.81,70.56,70.79,177915.0,70.5087,70.6884,70.4388,70.6684,177915.0
2023-10-05 13:40:00,70.78,70.85,70.77,70.78,121018.0,70.6585,70.7283,70.6485,70.6585,121018.0
2023-10-05 13:50:00,70.77,70.84,70.75,70.83,131488.0,70.6485,70.7183,70.6285,70.7084,131488.0
2023-10-05 14:00:00,70.84,70.95,70.84,70.89,63890.0,70.7183,70.8282,70.7183,70.7683,63890.0
2023-10-05 14:10:00,70.89,71.06,70.88,71.05,101167.0,70.7683,70.938,70.7583,70.928,101167.0
2023-10-05 14:20:00,71.06,71.08,70.97,71.06,73377.0,70.938,70.9579,70.8481,70.938,73377.0
2023-10-05 14:30:00,71.06,72.02,71.06,71.99,2257338.0,70.938,71.8963,70.938,71.8664,2257338.0
2023-10-05 14:40:00,71.97,72.16,71.83,71.94,868575.0,71.8464,72.0361,71.7066,71.8165,868575.0
2023-10-05 14:50:00,71.94,72.12,71.94,72.11,340116.0,71.8165,71.9962,71.8165,71.9862,340116.0
2023-10-05 15:00:00,72.11,72.2,71.9,71.93,443113.0,71.9862,72.076,71.7765,71.8065,443113.0
2023-10-05 15:10:00,71.93,72.07,71.88,72.0,259179.0,71.8065,71.9462,71.7566,71.8764,259179.0
2023-10-05 15:20:00,72.01,72.25,71.96,72.24,360869.0,71.8863,72.1259,71.8364,72.1159,360869.0
2023-10-05 15:30:00,72.24,72.27,72.15,72.23,353205.0,72.1159,72.1459,72.0261,72.106,353205.0
2023-10-05 15:40:00,72.25,72.38,72.21,72.28,535813.0,72.1259,72.2557,72.086,72.1559,535813.0
2023-10-05 15:50:00,72.29,72.35,72.13,72.15,1193683.0,72.1659,72.2258,72.0061,72.0261,1193683.0
2023-10-06 09:30:00,71.49,71.96,71.24,71.32,544475.0,71.3672,71.8364,71.1177,71.1975,544475.0
2023-10-06 09:40:00,71.32,71.55,71.19,71.23,472602.0,71.1975,71.4271,71.0677,71.1077,472602.0
2023-10-06 09:50:00,71.23,71.54,71.22,71.54,246423.0,71.1077,71.4171,71.0977,71.4171,246423.0
2023-10-06 10:00:00,71.54,71.7,71.4,71.53,153912.0,71.4171,71.5769,71.2774,71.4072,153912.0
2023-10-06 10:10:00,71.52,71.62,71.42,71.51,201109.0,71.3972,71.497,71.2974,71.3872,201109.0
2023-10-06 10:20:00,71.51,71.71,71.34,71.63,162382.0,71.3872,71.5869,71.2175,71.507,162382.0
2023-10-06 10:30:00,71.63,71.85,71.62,71.84,248484.0,71.507,71.7266,71.497,71.7166,248484.0
2023-10-06 10:40:00,71.85,71.89,71.55,71.58,172678.0,71.7266,71.7665,71.4271,71.4571,172678.0
2023-10-06 10:50:00,71.59,71.79,71.57,71.76,161345.0,71.4671,71.6667,71.4471,71.6368,161345.0
2023-10-06 11:00:00,71.77,72.01,71.76,71.97,229071.0,71.6468,71.8863,71.6368,71.8464,229071.0
2023-10-06 11:10:00,71.97,72.02,71.74,71.78,208224.0,71.8464,71.8963,71.6168,71.6567,208224.0
2023-10-06 11:20:00,71.77,72.1,71.76,72.01,317209.0,71.6468,71.9762,71.6368,71.8863,317209.0
2023-10-06 11:30:00,72.01,72.27,72.0,72.22,234372.0,71.8863,72.1459,71.8764,72.096,234372.0
2023-10-06 11:40:00,72.22,72.41,72.17,72.31,270268.0,72.096,72.2857,72.0461,72.1858,270268.0
2023-10-06 11:50:00,72.32,72.47,72.27,72.46,114707.0,72.1958,72.3456,72.1459,72.3356,114707.0
2023-10-06 12:00:00,72.46,72.62,72.43,72.59,208568.0,72.3356,72.4953,72.3056,72.4653,208568.0
2023-10-06 12:10:00,72.59,72.67,72.5,72.59,339864.0,72.4653,72.5452,72.3755,72.4653,339864.0
2023-10-06 12:20:00,72.6,72.62,72.3,72.38,153517.0,72.4753,72.4953,72.1758,72.2557,153517.0
2023-10-06 12:30:00,72.4,72.41,72.27,72.28,105627.0,72.2757,72.2857,72.1459,72.1559,105627.0
2023-10-06 12:40:00,72.28,72.54,72.26,72.52,132624.0,72.1559,72.4154,72.1359,72.3955,132624.0
2023-10-06 12:50:00,72.52,72.54,72.34,72.38,78251.0,72.3955,72.4154,72.2158,72.2557,78251.0
2023-10-06 13:00:00,72.38,72.39,72.29,72.35,96930.0,72.2557,72.2657,72.1659,72.2258,96930.0
2023-10-06 13:10:00,72.34,72.52,72.29,72.51,127813.0,72.2158,72.3955,72.1659,72.3855,127813.0
2023-10-06 13:20:00,72.52,72.63,72.49,72.53,105749.0,72.3955,72.5053,72.3655,72.4054,105749.0
2023-10-06 13:30:00,72.52,72.57,72.41,72.42,78788.0,72.3955,72.4454,72.2857,72.2956,78788.0
2023-10-06 13:40:00,72.42,72.46,72.34,72.44,100548.0,72.2956,72.3356,72.2158,72.3156,100548.0
2023-10-06 13:50:00,72.44,72.47,72.37,72.44,102905.0,72.3156,72.3456,72.2457,72.3156,102905.0
2023-10-06 14:00:00,72.45,72.45,72.28,72.32,97051.0,72.3256,72.3256,72.1559,72.1958,97051.0
2023-10-06 14:10:00,72.32,72.43,72.3,72.42,67951.0,72.1958,72.3056,72.1758,72.2956,67951.0
2023-10-06 14:20:00,72.42,72.64,72.42,72.61,141425.0,72.2956,72.5153,72.2956,72.4853,141425.0
2023-10-06 14:30:00,72.61,72.65,72.52,72.58,149731.0,72.4853,72.5252,72.3955,72.4554,149731.0
2023-10-06 14:40:00,72.58,72.68,72.54,72.62,88666.0,72.4554,72.5552,72.4154,72.4953,88666.0
2023-10-06 14:50:00,72.62,72.63,72.49,72.53,116821.0,72.4953,72.5053,72.3655,72.4054,116821.0
2023-10-06 15:00:00,72.53,72.54,72.38,72.45,172961.0,72.4054,72.4154,72.2557,72.3256,172961.0
2023-10-06 15:10:00,72.45,72.45,72.25,72.3,254039.0,72.3256,72.3256,72.1259,72.1758,254039.0
2023-10-06 15:20:00,72.29,72.32,72.21,72.27,193543.0,72.1659,72.1958,72.086,72.1459,193543.0
2023-10-06 15:30:00,72.27,72.4,72.23,72.36,258736.0,72.1459,72.2757,72.106,72.2357,258736.0
2023-10-06 15:40:00,72.37,72.4,72.28,72.29,407623.0,72.2457,72.2757,72.1559,72.1659,407623.0
2023-10-06 15:50:00,72.3,72.33,72.14,72.28,668495.0,72.1758,72.2058,72.0161,72.1559,668495.0
2023-10-09 09:30:00,71.51,71.65,70.9,71.26,744095.0,71.3872,71.527,70.7782,71.1376,744095.0
2023-10-09 09:40:00,71.26,71.7,71.25,71.42,505018.0,71.1376,71.5769,71.1276,71.2974,505018.0
2023-10-09 09:50:00,71.41,71.5,71.21,71.35,337672.0,71.2874,71.3772,71.0877,71.2275,337672.0
2023-10-09 10:00:00,71.35,71.4,71.12,71.2,234027.0,71.2275,71.2774,70.9979,71.0777,234027.0
2023-10-09 10:10:00,71.19,71.25,71.09,71.18,119486.0,71.0677,71.1276,70.9679,71.0578,119486.0
2023-10-09 10:20:00,71.17,71.22,70.94,70.95,363149.0,71.0478,71.0977,70.8182,70.8282,363149.0
2023-10-09 10:30:00,70.96,70.97,70.74,70.78,263133.0,70.8381,70.8481,70.6185,70.6585,263133.0
2023-10-09 10:40:00,70.78,70.85,70.61,70.64,329855.0,70.6585,70.7283,70.4887,70.5187,329855.0
2023-10-09 10:50:00,70.64,70.66,70.45,70.49,382510.0,70.5187,70.5387,70.329,70.369,382510.0
2023-10-09 11:00:00,70.49,70.81,70.48,70.79,272409.0,70.369,70.6884,70.359,70.6684,272409.0
2023-10-09 11:10:00,70.79,71.01,70.73,71.0,108018.0,70.6684,70.8881,70.6085,70.8781,108018.0
2023-10-09 11:20:00,71.01,71.37,70.97,71.35,228789.0,70.8881,71.2474,70.8481,71.2275,228789.0
2023-10-09 11:30:00,71.35,71.36,71.12,71.16,245619.0,71.2275,71.2375,70.9979,71.0378,245619.0
2023-10-09 11:40:00,71.16,71.22,71.09,71.14,172329.0,71.0378,71.0977,70.9679,71.0178,172329.0
2023-10-09 11:50:00,71.14,71.16,71.08,71.16,85375.0,71.0178,71.0378,70.9579,71.0378,85375.0
2023-10-09 12:00:00,71.15,71.33,71.09,71.3,148617.0,71.0278,71.2075,70.9679,71.1776,148617.0
2023-10-09 12:10:00,71.3,71.31,71.19,71.28,130717.0,71.1776,71.1875,71.0677,71.1576,130717.0
2023-10-09 12:20:00,71.28,71.35,71.24,71.29,107052.0,71.1576,71.2275,71.1177,71.1676,107052.0
2023-10-09 12:30:00,71.29,71.33,71.1,71.13,131619.0,71.1676,71.2075,70.9779,71.0079,131619.0
2023-10-09 12:40:00,71.14,71.14,70.98,71.03,134266.0,71.0178,71.0178,70.8581,70.908,134266.0
2023-10-09 12:50:00,71.04,71.16,71.01,71.14,100082.0,70.918,71.0378,70.8881,71.0178,100082.0
2023-10-09 13:00:00,71.13,71.28,71.11,71.28,116042.0,71.0079,71.1576,70.9879,71.1576,116042.0
2023-10-09 13:10:00,71.28,71.33,71.24,71.3,60486.0,71.1576,71.2075,71.1177,71.1776,60486.0
2023-10-09 13:20:00,71.29,71.36,71.26,71.32,102512.0,71.1676,71.2375,71.1376,71.1975,102512.0
2023-10-09 13:30:00,71.33,71.5,71.32,71.48,107057.0,71.2075,71.3772,71.1975,71.3573,107057.0
2023-10-09 13:40:00,71.48,71.71,71.48,71.68,90320.0,71.3573,71.5869,71.3573,71.5569,90320.0
2023-10-09 13:50:00,71.68,71.81,71.67,71.81,116688.0,71.5569,71.6867,71.5469,71.6867,116688.0
2023-10-09 14:00:00,71.81,71.83,71.67,71.69,205535.0,71.6867,71.7066,71.5469,71.5669,205535.0
2023-10-09 14:10:00,71.69,71.76,71.67,71.72,52668.0,71.5669,71.6368,71.5469,71.5968,52668.0
2023-10-09 14:20:00,71.73,71.84,71.71,71.83,108328.0,71.6068,71.7166,71.5869,71.7066,108328.0
2023-10-09 14:30:00,71.83,71.85,71.76,71.8,91591.0,71.7066,71.7266,71.6368,71.6767,91591.0
2023-10-09 14:40:00,71.8,71.85,71.72,71.73,114870.0,71.6767,71.7266,71.5968,71.6068,114870.0
2023-10-09 14:50:00,71.74,71.78,71.69,71.73,77663.0,71.6168,71.6567,71.5669,71.6068,77663.0
2023-10-09 15:00:00,71.73,71.79,71.67,71.73,112837.0,71.6068,71.6667,71.5469,71.6068,112837.0
2023-10-09 15:10:00,71.73,71.79,71.65,71.67,137257.0,71.6068,71.6667,71.527,71.5469,137257.0
2023-10-09 15:20:00,71.67,71.74,71.66,71.71,98896.0,71.5469,71.6168,71.5369,71.5869,98896.0
2023-10-09 15:30:00,71.71,71.78,71.71,71.74,131153.0,71.5869,71.6567,71.5869,71.6168,131153.0
2023-10-09 15:40:00,71.75,71.77,71.57,71.63,209460.0,71.6268,71.6468,71.4471,71.507,209460.0
2023-10-09 15:50:00,71.63,71.73,71.49,71.71,994318.0,71.507,71.6068,71.3672,71.5869,994318.0
2023-10-10 09:30:00,71.14,71.46,70.96,71.3,500661.0,71.0178,71.3373,70.8381,71.1776,500661.0
2023-10-10 09:40:00,71.31,71.55,70.98,71.13,498115.0,71.1875,71.4271,70.8581,71.0079,498115.0
2023-10-10 09:50:00,71.15,71.42,71.14,71.36,111508.0,71.0278,71.2974,71.0178,71.2375,111508.0
2023-10-10 10:00:00,71.36,71.72,71.35,71.65,289893.0,71.2375,71.5968,71.2275,71.527,289893.0
2023-10-10 10:10:00,71.66,71.84,71.6,71.76,339938.0,71.5369,71.7166,71.477,71.6368,339938.0
2023-10-10 10:20:00,71.76,71.93,71.74,71.91,331124.0,71.6368,71.8065,71.6168,71.7865,331124.0
2023-10-10 10:30:00,71.91,72.25,71.88,72.14,268323.0,71.7865,72.1259,71.7566,72.0161,268323.0
2023-10-10 10:40:00,72.14,72.41,72.13,72.26,472631.0,72.0161,72.2857,72.0061,72.1359,472631.0
2023-10-10 10:50:00,72.25,72.34,72.09,72.15,167192.0,72.1259,72.2158,71.9662,72.0261,167192.0
2023-10-10 11:00:00,72.16,72.45,72.13,72.35,211742.0,72.0361,72.3256,72.0061,72.2258,211742.0
2023-10-10 11:10:00,72.36,72.49,72.27,72.32,147217.0,72.2357,72.3655,72.1459,72.1958,147217.0
2023-10-10 11:20:00,72.32,72.33,72.03,72.04,167783.0,72.1958,72.2058,71.9063,71.9163,167783.0
2023-10-10 11:30:00,72.04,72.11,71.84,71.89,240896.0,71.9163,71.9862,71.7166,71.7665,240896.0
2023-10-10 11:40:00,71.89,71.99,71.8,71.81,113979.0,71.7665,71.8664,71.6767,71.6867,113979.0
2023-10-10 11:50:00,71.82,71.97,71.81,71.89,118154.0,71.6967,71.8464,71.6867,71.7665,118154.0
2023-10-10 12:00:00,71.89,72.04,71.81,72.02,74523.0,71.7665,71.9163,71.6867,71.8963,74523.0
2023-10-10 12:10:00,72.02,72.05,71.87,71.9,76771.0,71.8963,71.9263,71.7466,71.7765,76771.0
2023-10-10 12:20:00,71.89,71.9,71.76,71.9,108305.0,71.7665,71.7765,71.6368,71.7765,108305.0
2023-10-10 12:30:00,71.9,72.08,71.9,72.02,161507.0,71.7765,71.9562,71.7765,71.8963,161507.0
2023-10-10 12:40:00,72.03,72.24,72.03,72.22,252676.0,71.9063,72.1159,71.9063,72.096,252676.0
2023-10-10 12:50:00,72.23,72.24,72.1,72.14,245341.0,72.106,72.1159,71.9762,72.0161,245341.0
2023-10-10 13:00:00,72.14,72.16,71.93,72.02,140785.0,72.0161,72.0361,71.8065,71.8963,140785.0
2023-10-10 13:10:00,72.03,72.06,71.88,72.0,88977.0,71.9063,71.9363,71.7566,71.8764,88977.0
2023-10-10 13:20:00,72.0,72.09,71.99,72.09,83617.0,71.8764,71.9662,71.8664,71.9662,83617.0
2023-10-10 13:30:00,72.08,72.2,72.01,72.2,176760.0,71.9562,72.076,71.8863,72.076,176760.0
2023-10-10 13:40:00,72.2,72.28,72.17,72.26,121490.0,72.076,72.1559,72.0461,72.1359,121490.0
2023-10-10 13:50:00,72.26,72.28,72.16,72.21,116338.0,72.1359,72.1559,72.0361,72.086,116338.0
2023-10-10 14:00:00,72.22,72.22,72.06,72.06,180424.0,72.096,72.096,71.9363,71.9363,180424.0
2023-10-10 14:10:00,72.06,72.14,72.04,72.14,97769.0,71.9363,72.0161,71.9163,72.0161,97769.0
2023-10-10 14:20:00,72.14,72.16,71.93,71.97,106778.0,72.0161,72.0361,71.8065,71.8464,106778.0
2023-10-10 14:30:00,71.96,72.09,71.94,72.06,77719.0,71.8364,71.9662,71.8165,71.9363,77719.0
2023-10-10 14:40:00,72.05,72.17,72.01,72.11,140935.0,71.9263,72.0461,71.8863,71.9862,140935.0
2023-10-10 14:50:00,72.11,72.16,72.03,72.16,124426.0,71.9862,72.0361,71.9063,72.0361,124426.0
2023-10-10 15:00:00,72.16,72.27,72.15,72.26,143597.0,72.0361,72.1459,72.0261,72.1359,143597.0
2023-10-10 15:10:00,72.26,72.27,72.16,72.2,101423.0,72.1359,72.1459,72.0361,72.076,101423.0
2023-10-10 15:20:00,72.2,72.22,72.13,72.13,81620.0,72.076,72.096,72.0061,72.0061,81620.0
2023-10-10 15:30:00,72.13,72.26,72.12,72.2,143651.0,72.0061,72.1359,71.9962,72.076,143651.0
2023-10-10 15:40:00,72.19,72.24,72.13,72.15,235870.0,72.066,72.1159,72.0061,72.0261,235870.0
2023-10-10 15:50:00,72.16,72.21,72.06,72.06,604082.0,72.0361,72.086,71.9363,71.9363,604082.0
2023-10-11 09:30:00,72.25,72.96,72.14,72.27,604402.0,72.1259,72.8347,72.0161,72.1459,604402.0
2023-10-11 09:40:00,72.29,72.84,72.21,72.78,386005.0,72.1659,72.7149,72.086,72.655,386005.0
2023-10-11 09:50:00,72.78,72.8,72.2,72.21,278641.0,72.655,72.675,72.076,72.086,278641.0
2023-10-11 10:00:00,72.21,72.22,71.91,71.98,191015.0,72.086,72.096,71.7865,71.8564,191015.0
2023-10-11 10:10:00,71.98,71.98,71.66,71.67,307403.0,71.8564,71.8564,71.5369,71.5469,307403.0
2023-10-11 10:20:00,71.66,71.66,71.28,71.45,440393.0,71.5369,71.5369,71.1576,71.3273,440393.0
2023-10-11 10:30:00,71.45,71.47,71.27,71.43,251648.0,71.3273,71.3473,71.1476,71.3073,251648.0
2023-10-11 10:40:00,71.42,71.52,71.35,71.46,173633.0,71.2974,71.3972,71.2275,71.3373,173633.0
2023-10-11 10:50:00,71.48,71.58,71.45,71.52,152584.0,71.3573,71.4571,71.3273,71.3972,152584.0
2023-10-11 11:00:00,71.51,71.76,71.5,71.7,166713.0,71.3872,71.6368,71.3772,71.5769,166713.0
2023-10-11 11:10:00,71.7,71.74,71.46,71.5,100425.0,71.5769,71.6168,71.3373,71.3772,100425.0
2023-10-11 11:20:00,71.49,71.58,71.42,71.49,112090.0,71.3672,71.4571,71.2974,71.3672,112090.0
2023-10-11 11:30:00,71.49,71.59,71.43,71.46,92922.0,71.3672,71.4671,71.3073,71.3373,92922.0
2023-10-11 11:40:00,71.46,71.49,71.28,71.47,126816.0,71.3373,71.3672,71.1576,71.3473,126816.0
2023-10-11 11:50:00,71.47,71.59,71.44,71.54,79446.0,71.3473,71.4671,71.3173,71.4171,79446.0
2023-10-11 12:00:00,71.55,71.61,71.47,71.6,74289.0,71.4271,71.487,71.3473,71.477,74289.0
2023-10-11 12:10:00,71.61,71.62,71.53,71.54,74617.0,71.487,71.497,71.4072,71.4171,74617.0
2023-10-11 12:20:00,71.54,71.54,71.24,71.28,152075.0,71.4171,71.4171,71.1177,71.1576,152075.0
2023-10-11 12:30:00,71.28,71.4,71.28,71.33,93170.0,71.1576,71.2774,71.1576,71.2075,93170.0
2023-10-11 12:40:00,71.34,71.41,71.26,71.31,92789.0,71.2175,71.2874,71.1376,71.1875,92789.0
2023-10-11 12:50:00,71.3,71.32,71.15,71.26,81664.0,71.1776,71.1975,71.0278,71.1376,81664.0
2023-10-11 13:00:00,71.25,71.29,71.12,71.17,89248.0,71.1276,71.1676,70.9979,71.0478,89248.0
2023-10-11 13:10:00,71.17,71.19,70.93,70.95,111449.0,71.0478,71.0677,70.8082,70.8282,111449.0
2023-10-11 13:20:00,70.94,71.04,70.89,70.92,109221.0,70.8182,70.918,70.7683,70.7982,109221.0
2023-10-11 13:30:00,70.92,70.93,70.72,70.73,271518.0,70.7982,70.8082,70.5986,70.6085,271518.0
2023-10-11 13:40:00,70.72,70.76,70.68,70.69,155700.0,70.5986,70.6385,70.5586,70.5686,155700.0
2023-10-11 13:50:00,70.7,70.83,70.69,70.71,132510.0,70.5786,70.7084,70.5686,70.5886,132510.0
2023-10-11 14:00:00,70.71,70.77,70.67,70.72,217333.0,70.5886,70.6485,70.5486,70.5986,217333.0
2023-10-11 14:10:00,70.73,71.32,70.73,71.2,326924.0,70.6085,71.1975,70.6085,71.0777,326924.0
2023-10-11 14:20:00,71.19,71.2,71.07,71.11,145930.0,71.0677,71.0777,70.948,70.9879,145930.0
2023-10-11 14:30:00,71.12,71.27,71.08,71.24,251638.0,70.9979,71.1476,70.9579,71.1177,251638.0
2023-10-11 14:40:00,71.23,71.33,71.21,71.27,113705.0,71.1077,71.2075,71.0877,71.1476,113705.0
2023-10-11 14:50:00,71.26,71.29,71.15,71.17,85415.0,71.1376,71.1676,71.0278,71.0478,85415.0
2023-10-11 15:00:00,71.17,71.28,71.17,71.23,131572.0,71.0478,71.1576,71.0478,71.1077,131572.0
2023-10-11 15:10:00,71.23,71.29,71.16,71.25,110242.0,71.1077,71.1676,71.0378,71.1276,110242.0
2023-10-11 15:20:00,71.25,71.38,71.24,71.37,156054.0,71.1276,71.2574,71.1177,71.2474,156054.0
2023-10-11 15:30:00,71.38,71.39,71.17,71.28,160102.0,71.2574,71.2674,71.0478,71.1576,160102.0
2023-10-11 15:40:00,71.28,71.33,71.22,71.27,142999.0,71.1576,71.2075,71.0977,71.1476,142999.0
2023-10-11 15:50:00,71.27,71.42,71.21,71.4,909872.0,71.1476,71.2974,71.0877,71.2774,909872.0
2023-10-12 09:30:00,71.22,71.33,70.41,70.41,641755.0,71.0977,71.2075,70.2891,70.2891,641755.0
2023-10-12 09:40:00,70.41,70.55,70.14,70.49,485713.0,70.2891,70.4288,70.0196,70.369,485713.0
2023-10-12 09:50:00,70.5,70.63,70.29,70.6,248527.0,70.3789,70.5087,70.1693,70.4788,248527.0
2023-10-12 10:00:00,70.6,70.79,70.35,70.41,203143.0,70.4788,70.6684,70.2292,70.2891,203143.0
2023-10-12 10:10:00,70.41,70.44,70.19,70.22,249590.0,70.2891,70.319,70.0695,70.0994,249590.0
2023-10-12 10:20:00,70.22,70.49,70.21,70.41,190635.0,70.0994,70.369,70.0894,70.2891,190635.0
2023-10-12 10:30:00,70.41,70.42,70.19,70.21,258834.0,70.2891,70.2991,70.0695,70.0894,258834.0
2023-10-12 10:40:00,70.21,70.23,69.92,70.0,352914.0,70.0894,70.1094,69.7999,69.8798,352914.0
2023-10-12 10:50:00,70.0,70.24,69.96,70.22,151707.0,69.8798,70.1194,69.8399,70.0994,151707.0
2023-10-12 11:00:00,70.2,70.25,69.86,69.92,155032.0,70.0794,70.1294,69.74,69.7999,155032.0
2023-10-12 11:10:00,69.91,70.01,69.86,69.91,202610.0,69.7899,69.8898,69.74,69.7899,202610.0
2023-10-12 11:20:00,69.91,70.01,69.85,69.93,133890.0,69.7899,69.8898,69.73,69.8099,133890.0
2023-10-12 11:30:00,69.93,70.22,69.87,70.19,189644.0,69.8099,70.0994,69.75,70.0695,189644.0
2023-10-12 11:40:00,70.19,70.22,70.01,70.03,84696.0,70.0695,70.0994,69.8898,69.9097,84696.0
2023-10-12 11:50:00,70.03,70.09,69.99,70.02,103788.0,69.9097,69.9696,69.8698,69.8998,103788.0
2023-10-12 12:00:00,70.02,70.08,69.98,70.0,194137.0,69.8998,69.9597,69.8598,69.8798,194137.0
2023-10-12 12:10:00,70.0,70.0,69.77,69.77,217881.0,69.8798,69.8798,69.6502,69.6502,217881.0
2023-10-12 12:20:00,69.77,69.83,69.73,69.73,205756.0,69.6502,69.7101,69.6103,69.6103,205756.0
2023-10-12 12:30:00,69.74,69.83,69.55,69.55,203824.0,69.6202,69.7101,69.4306,69.4306,203824.0
2023-10-12 12:40:00,69.55,69.58,69.32,69.32,291720.0,69.4306,69.4605,69.201,69.201,291720.0
2023-10-12 12:50:00,69.31,69.42,69.26,69.39,255978.0,69.191,69.3008,69.1411,69.2708,255978.0
2023-10-12 13:00:00,69.39,69.41,69.18,69.22,346864.0,69.2708,69.2908,69.0612,69.1011,346864.0
2023-10-12 13:10:00,69.21,69.27,69.04,69.06,216880.0,69.0911,69.151,68.9214,68.9414,216880.0
2023-10-12 13:20:00,69.06,69.08,68.97,69.02,210292.0,68.9414,68.9614,68.8516,68.9015,210292.0
2023-10-12 13:30:00,69.01,69.05,68.91,68.94,200034.0,68.8915,68.9314,68.7917,68.8216,200034.0
2023-10-12 13:40:00,68.94,68.97,68.84,68.86,308185.0,68.8216,68.8516,68.7218,68.7417,308185.0
2023-10-12 13:50:00,68.86,68.86,68.74,68.78,269508.0,68.7417,68.7417,68.622,68.6619,269508.0
2023-10-12 14:00:00,68.78,68.9,68.76,68.82,311775.0,68.6619,68.7817,68.6419,68.7018,311775.0
2023-10-12 14:10:00,68.82,68.84,68.71,68.77,247448.0,68.7018,68.7218,68.592,68.6519,247448.0
2023-10-12 14:20:00,68.76,68.93,68.72,68.92,346394.0,68.6419,68.8116,68.602,68.8016,346394.0
2023-10-12 14:30:00,68.92,68.99,68.61,68.61,530849.0,68.8016,68.8715,68.4922,68.4922,530849.0
2023-10-12 14:40:00,68.61,68.69,68.48,68.68,478521.0,68.4922,68.572,68.3624,68.5621,478521.0
2023-10-12 14:50:00,68.68,68.72,68.65,68.67,126430.0,68.5621,68.602,68.5321,68.5521,126430.0
2023-10-12 15:00:00,68.68,68.74,68.67,68.69,149713.0,68.5621,68.622,68.5521,68.572,149713.0
2023-10-12 15:10:00,68.69,68.76,68.59,68.73,358267.0,68.572,68.6419,68.4722,68.612,358267.0
2023-10-12 15:20:00,68.72,68.73,68.63,68.7,221373.0,68.602,68.612,68.5121,68.582,221373.0
2023-10-12 15:30:00,68.7,68.83,68.7,68.78,270087.0,68.582,68.7118,68.582,68.6619,270087.0
2023-10-12 15:40:00,68.78,68.78,68.64,68.67,373868.0,68.6619,68.6619,68.5221,68.5521,373868.0
2023-10-12 15:50:00,68.67,68.77,68.64,68.7,1176516.0,68.5521,68.6519,68.5221,68.582,1176516.0
2023-10-13 09:30:00,68.95,69.08,68.31,68.57,777173.0,68.8316,68.9614,68.1927,68.4522,777173.0
2023-10-13 09:40:00,68.58,68.92,68.51,68.69,549803.0,68.4622,68.8016,68.3924,68.572,549803.0
2023-10-13 09:50:00,68.71,69.22,68.56,69.2,617904.0,68.592,69.1011,68.4423,69.0812,617904.0
2023-10-13 10:00:00,69.19,69.19,68.65,68.81,301691.0,69.0712,69.0712,68.5321,68.6918,301691.0
2023-10-13 10:10:00,68.82,69.12,68.77,69.02,319922.0,68.7018,69.0013,68.6519,68.9015,319922.0
2023-10-13 10:20:00,69.03,69.13,68.85,68.86,286369.0,68.9115,69.0113,68.7318,68.7417,286369.0
2023-10-13 10:30:00,68.86,69.05,68.81,68.93,214029.0,68.7417,68.9314,68.6918,68.8116,214029.0
2023-10-13 10:40:00,68.92,68.92,68.65,68.7,182405.0,68.8016,68.8016,68.5321,68.582,182405.0
2023-10-13 10:50:00,68.69,68.69,68.51,68.57,190585.0,68.572,68.572,68.3924,68.4522,190585.0
2023-10-13 11:00:00,68.56,68.89,68.52,68.89,211991.0,68.4423,68.7717,68.4023,68.7717,211991.0
2023-10-13 11:10:00,68.9,68.99,68.77,68.98,175773.0,68.7817,68.8715,68.6519,68.8615,175773.0
2023-10-13 11:20:00,68.99,69.19,68.91,69.17,246037.0,68.8715,69.0712,68.7917,69.0512,246037.0
2023-10-13 11:30:00,69.17,69.41,69.14,69.39,301149.0,69.0512,69.2908,69.0213,69.2708,301149.0
2023-10-13 11:40:00,69.4,69.42,69.04,69.06,194131.0,69.2808,69.3008,68.9214,68.9414,194131.0
2023-10-13 11:50:00,69.06,69.09,68.92,68.96,141463.0,68.9414,68.9714,68.8016,68.8416,141463.0
2023-10-13 12:00:00,68.95,69.2,68.93,69.2,153521.0,68.8316,69.0812,68.8116,69.0812,153521.0
2023-10-13 12:10:00,69.2,69.29,69.15,69.27,122108.0,69.0812,69.171,69.0313,69.151,122108.0
2023-10-13 12:20:00,69.27,69.44,69.25,69.42,208555.0,69.151,69.3208,69.1311,69.3008,208555.0
2023-10-13 12:30:00,69.44,69.75,69.4,69.61,311961.0,69.3208,69.6302,69.2808,69.4905,311961.0
2023-10-13 12:40:00,69.61,69.61,69.27,69.27,373722.0,69.4905,69.4905,69.151,69.151,373722.0
2023-10-13 12:50:00,69.26,69.28,69.15,69.23,198654.0,69.1411,69.161,69.0313,69.1111,198654.0
2023-10-13 13:00:00,69.24,69.35,69.18,69.32,218684.0,69.1211,69.2309,69.0612,69.201,218684.0
2023-10-13 13:10:00,69.33,69.39,69.21,69.33,130112.0,69.2109,69.2708,69.0911,69.2109,130112.0
2023-10-13 13:20:00,69.32,69.36,69.15,69.18,203237.0,69.201,69.2409,69.0313,69.0612,203237.0
2023-10-13 13:30:00,69.17,69.21,69.11,69.18,197335.0,69.0512,69.0911,68.9913,69.0612,197335.0
2023-10-13 13:40:00,69.18,69.4,69.17,69.3,162248.0,69.0612,69.2808,69.0512,69.181,162248.0
2023-10-13 13:50:00,69.31,69.42,69.31,69.42,157897.0,69.191,69.3008,69.191,69.3008,157897.0
2023-10-13 14:00:00,69.42,69.47,69.36,69.39,135720.0,69.3008,69.3507,69.2409,69.2708,135720.0
2023-10-13 14:10:00,69.39,69.48,69.36,69.42,126221.0,69.2708,69.3607,69.2409,69.3008,126221.0
2023-10-13 14:20:00,69.43,69.44,69.28,69.4,208371.0,69.3108,69.3208,69.161,69.2808,208371.0
2023-10-13 14:30:00,69.4,69.51,69.38,69.49,230434.0,69.2808,69.3906,69.2609,69.3707,230434.0
2023-10-13 14:40:00,69.49,69.56,69.46,69.52,225104.0,69.3707,69.4405,69.3407,69.4006,225104.0
2023-10-13 14:50:00,69.51,69.59,69.49,69.54,173645.0,69.3906,69.4705,69.3707,69.4206,173645.0
2023-10-13 15:00:00,69.55,69.58,69.45,69.56,277872.0,69.4306,69.4605,69.3307,69.4405,277872.0
2023-10-13 15:10:00,69.56,69.7,69.53,69.59,241944.0,69.4405,69.5803,69.4106,69.4705,241944.0
2023-10-13 15:20:00,69.59,69.61,69.41,69.45,199202.0,69.4705,69.4905,69.2908,69.3307,199202.0
2023-10-13 15:30:00,69.45,69.57,69.45,69.5,246098.0,69.3307,69.4505,69.3307,69.3807,246098.0
2023-10-13 15:40:00,69.49,69.56,69.4,69.55,351846.0,69.3707,69.4405,69.2808,69.4306,351846.0
2023-10-13 15:50:00,69.54,69.7,69.46,69.67,861366.0,69.4206,69.5803,69.3407,69.5504,861366.0
2023-10-16 09:30:00,69.61,70.0,68.88,68.97,734114.0,69.4905,69.8798,68.7617,68.8516,734114.0
2023-10-16 09:40:00,68.97,69.45,68.71,69.15,1154175.0,68.8516,69.3307,68.592,69.0313,1154175.0
2023-10-16 09:50:00,69.13,69.39,68.86,68.95,283596.0,69.0113,69.2708,68.7417,68.8316,283596.0
2023-10-16 10:00:00,68.95,69.11,68.8,68.94,255241.0,68.8316,68.9913,68.6819,68.8216,255241.0
2023-10-16 10:10:00,68.94,69.27,68.91,69.21,157467.0,68.8216,69.151,68.7917,69.0911,157467.0
2023-10-16 10:20:00,69.21,69.44,69.19,69.37,178437.0,69.0911,69.3208,69.0712,69.2509,178437.0
2023-10-16 10:30:00,69.37,69.56,69.34,69.39,189123.0,69.2509,69.4405,69.2209,69.2708,189123.0
2023-10-16 10:40:00,69.4,69.45,69.31,69.43,134673.0,69.2808,69.3307,69.191,69.3108,134673.0
2023-10-16 10:50:00,69.44,69.5,69.39,69.49,76370.0,69.3208,69.3807,69.2708,69.3707,76370.0
2023-10-16 11:00:00,69.49,69.61,69.41,69.61,135412.0,69.3707,69.4905,69.2908,69.4905,135412.0
2023-10-16 11:10:00,69.61,69.9,69.61,69.87,130749.0,69.4905,69.78,69.4905,69.75,130749.0
2023-10-16 11:20:00,69.87,70.14,69.86,70.08,183425.0,69.75,70.0196,69.74,69.9597,183425.0
2023-10-16 11:30:00,70.07,70.13,69.84,69.87,188616.0,69.9497,70.0096,69.7201,69.75,188616.0
2023-10-16 11:40:00,69.88,69.97,69.82,69.88,112582.0,69.76,69.8498,69.7001,69.76,112582.0
2023-10-16 11:50:00,69.89,69.99,69.84,69.95,96119.0,69.77,69.8698,69.7201,69.8299,96119.0
2023-10-16 12:00:00,69.96,70.12,69.93,70.03,131982.0,69.8399,69.9996,69.8099,69.9097,131982.0
2023-10-16 12:10:00,70.03,70.36,70.03,70.34,230114.0,69.9097,70.2392,69.9097,70.2192,230114.0
2023-10-16 12:20:00,70.36,70.63,70.35,70.61,244146.0,70.2392,70.5087,70.2292,70.4887,244146.0
2023-10-16 12:30:00,70.62,70.88,70.6,70.64,298043.0,70.4987,70.7583,70.4788,70.5187,298043.0
2023-10-16 12:40:00,70.63,70.63,70.41,70.48,175385.0,70.5087,70.5087,70.2891,70.359,175385.0
2023-10-16 12:50:00,70.48,70.51,70.4,70.45,149065.0,70.359,70.3889,70.2791,70.329,149065.0
2023-10-16 13:00:00,70.45,70.52,70.38,70.48,129292.0,70.329,70.3989,70.2591,70.359,129292.0
2023-10-16 13:10:00,70.47,70.58,70.46,70.49,95552.0,70.349,70.4588,70.339,70.369,95552.0
2023-10-16 13:20:00,70.48,70.48,70.2,70.46,337110.0,70.359,70.359,70.0794,70.339,337110.0
2023-10-16 13:30:00,70.46,70.46,70.31,70.34,212133.0,70.339,70.339,70.1893,70.2192,212133.0
2023-10-16 13:40:00,70.34,70.4,70.28,70.36,158590.0,70.2192,70.2791,70.1593,70.2392,158590.0
2023-10-16 13:50:00,70.36,70.38,70.3,70.35,145276.0,70.2392,70.2591,70.1793,70.2292,145276.0
2023-10-16 14:00:00,70.35,70.37,70.27,70.32,148496.0,70.2292,70.2492,70.1493,70.1992,148496.0
2023-10-16 14:10:00,70.32,70.33,70.06,70.08,94805.0,70.1992,70.2092,69.9397,69.9597,94805.0
2023-10-16 14:20:00,70.09,70.12,70.0,70.01,109429.0,69.9696,69.9996,69.8798,69.8898,109429.0
2023-10-16 14:30:00,70.02,70.07,69.99,70.02,59206.0,69.8998,69.9497,69.8698,69.8998,59206.0
2023-10-16 14:40:00,70.03,70.12,70.0,70.08,65443.0,69.9097,69.9996,69.8798,69.9597,65443.0
2023-10-16 14:50:00,70.09,70.09,70.02,70.07,90969.0,69.9696,69.9696,69.8998,69.9497,90969.0
2023-10-16 15:00:00,70.07,70.08,69.96,70.0,163675.0,69.9497,69.9597,69.8399,69.8798,163675.0
2023-10-16 15:10:00,70.01,70.15,70.0,70.11,150263.0,69.8898,70.0295,69.8798,69.9896,150263.0
2023-10-16 15:20:00,70.12,70.28,70.11,70.28,99530.0,69.9996,70.1593,69.9896,70.1593,99530.0
2023-10-16 15:30:00,70.28,70.41,70.26,70.34,208621.0,70.1593,70.2891,70.1393,70.2192,208621.0
2023-10-16 15:40:00,70.34,70.34,70.11,70.14,174060.0,70.2192,70.2192,69.9896,70.0196,174060.0
2023-10-16 15:50:00,70.15,70.26,70.1,70.18,519746.0,70.0295,70.1393,69.9796,70.0595,519746.0
2023-10-17 09:30:00,69.7,71.24,69.59,71.14,839865.0,69.5803,71.1177,69.4705,71.0178,839865.0
2023-10-17 09:40:00,71.14,71.47,71.06,71.11,595292.0,71.0178,71.3473,70.938,70.9879,595292.0
2023-10-17 09:50:00,71.12,71.27,70.68,70.76,393806.0,70.9979,71.1476,70.5586,70.6385,393806.0
2023-10-17 10:00:00,70.74,70.79,70.35,70.52,395371.0,70.6185,70.6684,70.2292,70.3989,395371.0
2023-10-17 10:10:00,70.52,70.92,70.51,70.78,285345.0,70.3989,70.7982,70.3889,70.6585,285345.0
2023-10-17 10:20:00,70.79,70.8,70.57,70.59,128188.0,70.6684,70.6784,70.4488,70.4688,128188.0
2023-10-17 10:30:00,70.59,70.67,70.4,70.6,169914.0,70.4688,70.5486,70.2791,70.4788,169914.0
2023-10-17 10:40:00,70.59,70.79,70.53,70.62,208481.0,70.4688,70.6684,70.4089,70.4987,208481.0
2023-10-17 10:50:00,70.62,70.62,70.26,70.34,215282.0,70.4987,70.4987,70.1393,70.2192,215282.0
2023-10-17 11:00:00,70.34,70.56,70.29,70.56,220223.0,70.2192,70.4388,70.1693,70.4388,220223.0
2023-10-17 11:10:00,70.56,70.63,70.36,70.49,279854.0,70.4388,70.5087,70.2392,70.369,279854.0
2023-10-17 11:20:00,70.5,70.64,70.48,70.52,120027.0,70.3789,70.5187,70.359,70.3989,120027.0
2023-10-17 11:30:00,70.51,70.85,70.49,70.84,247578.0,70.3889,70.7283,70.369,70.7183,247578.0
2023-10-17 11:40:00,70.85,71.07,70.81,71.07,184469.0,70.7283,70.948,70.6884,70.948,184469.0
2023-10-17 11:50:00,71.07,71.2,71.06,71.17,144231.0,70.948,71.0777,70.938,71.0478,144231.0
2023-10-17 12:00:00,71.18,71.19,70.99,71.04,103337.0,71.0578,71.0677,70.8681,70.918,103337.0
2023-10-17 12:10:00,71.05,71.12,70.95,71.09,98506.0,70.928,70.9979,70.8282,70.9679,98506.0
2023-10-17 12:20:00,71.09,71.19,71.03,71.05,105724.0,70.9679,71.0677,70.908,70.928,105724.0
2023-10-17 12:30:00,71.04,71.05,70.82,70.84,97879.0,70.918,70.928,70.6984,70.7183,97879.0
2023-10-17 12:40:00,70.84,70.88,70.72,70.75,150663.0,70.7183,70.7583,70.5986,70.6285,150663.0
2023-10-17 12:50:00,70.76,70.96,70.65,70.87,157124.0,70.6385,70.8381,70.5287,70.7483,157124.0
2023-10-17 13:00:00,70.86,70.99,70.86,70.98,123227.0,70.7383,70.8681,70.7383,70.8581,123227.0
2023-10-17 13:10:00,70.98,71.04,70.93,71.03,62964.0,70.8581,70.918,70.8082,70.908,62964.0
2023-10-17 13:20:00,71.03,71.04,70.87,70.89,131904.0,70.908,70.918,70.7483,70.7683,131904.0
2023-10-17 13:30:00,70.9,70.92,70.64,70.67,150178.0,70.7782,70.7982,70.5187,70.5486,150178.0
2023-10-17 13:40:00,70.68,70.68,70.49,70.59,185502.0,70.5586,70.5586,70.369,70.4688,185502.0
2023-10-17 13:50:00,70.59,70.59,70.31,70.38,261875.0,70.4688,70.4688,70.1893,70.2591,261875.0
2023-10-17 14:00:00,70.38,70.47,70.31,70.47,83501.0,70.2591,70.349,70.1893,70.349,83501.0
2023-10-17 14:10:00,70.47,70.48,70.36,70.38,121268.0,70.349,70.359,70.2392,70.2591,121268.0
2023-10-17 14:20:00,70.39,70.45,70.34,70.4,96237.0,70.2691,70.329,70.2192,70.2791,96237.0
2023-10-17 14:30:00,70.4,70.42,70.27,70.34,125898.0,70.2791,70.2991,70.1493,70.2192,125898.0
2023-10-17 14:40:00,70.33,70.54,70.32,70.48,129248.0,70.2092,70.4189,70.1992,70.359,129248.0
2023-10-17 14:50:00,70.48,70.48,70.23,70.29,131370.0,70.359,70.359,70.1094,70.1693,131370.0
2023-10-17 15:00:00,70.29,70.3,70.17,70.3,212201.0,70.1693,70.1793,70.0495,70.1793,212201.0
2023-10-17 15:10:00,70.3,70.45,70.29,70.45,284657.0,70.1793,70.329,70.1693,70.329,284657.0
2023-10-17 15:20:00,70.45,70.54,70.45,70.52,106041.0,70.329,70.4189,70.329,70.3989,106041.0
2023-10-17 15:30:00,70.52,70.53,70.37,70.39,170221.0,70.3989,70.4089,70.2492,70.2691,170221.0
2023-10-17 15:40:00,70.39,70.53,70.28,70.52,215562.0,70.2691,70.4089,70.1593,70.3989,215562.0
2023-10-17 15:50:00,70.52,70.52,70.25,70.29,574098.0,70.3989,70.3989,70.1294,70.1693,574098.0
2023-10-18 09:30:00,69.97,69.97,69.22,69.5,444878.0,69.8498,69.8498,69.1011,69.3807,444878.0
2023-10-18 09:40:00,69.48,69.74,69.38,69.72,207289.0,69.3607,69.6202,69.2609,69.6003,207289.0
2023-10-18 09:50:00,69.71,69.74,69.32,69.5,223925.0,69.5903,69.6202,69.201,69.3807,223925.0
2023-10-18 10:00:00,69.52,69.65,69.35,69.59,240736.0,69.4006,69.5304,69.2309,69.4705,240736.0
2023-10-18 10:10:00,69.58,69.59,69.36,69.57,202169.0,69.4605,69.4705,69.2409,69.4505,202169.0
2023-10-18 10:20:00,69.58,69.73,69.55,69.58,139272.0,69.4605,69.6103,69.4306,69.4605,139272.0
2023-10-18 10:30:00,69.58,69.74,69.47,69.57,153592.0,69.4605,69.6202,69.3507,69.4505,153592.0
2023-10-18 10:40:00,69.56,69.58,69.37,69.39,117426.0,69.4405,69.4605,69.2509,69.2708,117426.0
2023-10-18 10:50:00,69.39,69.42,69.21,69.29,225349.0,69.2708,69.3008,69.0911,69.171,225349.0
2023-10-18 11:00:00,69.29,69.43,69.18,69.2,106090.0,69.171,69.3108,69.0612,69.0812,106090.0
2023-10-18 11:10:00,69.21,69.34,69.06,69.3,178707.0,69.0911,69.2209,68.9414,69.181,178707.0
2023-10-18 11:20:00,69.3,69.47,69.29,69.39,120923.0,69.181,69.3507,69.171,69.2708,120923.0
2023-10-18 11:30:00,69.38,69.38,69.14,69.15,197754.0,69.2609,69.2609,69.0213,69.0313,197754.0
2023-10-18 11:40:00,69.14,69.18,69.07,69.14,143646.0,69.0213,69.0612,68.9514,69.0213,143646.0
2023-10-18 11:50:00,69.14,69.17,69.08,69.17,142868.0,69.0213,69.0512,68.9614,69.0512,142868.0
2023-10-18 12:00:00,69.16,69.17,69.01,69.12,173343.0,69.0412,69.0512,68.8915,69.0013,173343.0
2023-10-18 12:10:00,69.13,69.17,68.81,68.82,273477.0,69.0113,69.0512,68.6918,68.7018,273477.0
2023-10-18 12:20:00,68.82,68.97,68.77,68.91,186138.0,68.7018,68.8516,68.6519,68.7917,186138.0
2023-10-18 12:30:00,68.9,68.98,68.67,68.69,167824.0,68.7817,68.8615,68.5521,68.572,167824.0
2023-10-18 12:40:00,68.68,68.83,68.66,68.74,149011.0,68.5621,68.7118,68.5421,68.622,149011.0
2023-10-18 12:50:00,68.75,68.82,68.7,68.74,89946.0,68.6319,68.7018,68.582,68.622,89946.0
2023-10-18 13:00:00,68.74,69.0,68.71,68.85,248390.0,68.622,68.8815,68.592,68.7318,248390.0
2023-10-18 13:10:00,68.85,69.13,68.81,69.02,212200.0,68.7318,69.0113,68.6918,68.9015,212200.0
2023-10-18 13:20:00,69.02,69.02,68.8,68.82,130310.0,68.9015,68.9015,68.6819,68.7018,130310.0
2023-10-18 13:30:00,68.82,68.82,68.47,68.49,184710.0,68.7018,68.7018,68.3524,68.3724,184710.0
2023-10-18 13:40:00,68.5,68.63,68.46,68.61,176704.0,68.3824,68.5121,68.3424,68.4922,176704.0
2023-10-18 13:50:00,68.61,68.71,68.58,68.68,163783.0,68.4922,68.592,68.4622,68.5621,163783.0
2023-10-18 14:00:00,68.69,68.83,68.62,68.77,123813.0,68.572,68.7118,68.5022,68.6519,123813.0
2023-10-18 14:10:00,68.76,68.81,68.7,68.73,70743.0,68.6419,68.6918,68.582,68.612,70743.0
2023-10-18 14:20:00,68.73,68.8,68.72,68.79,46364.0,68.612,68.6819,68.602,68.6719,46364.0
2023-10-18 14:30:00,68.78,68.86,68.75,68.75,62787.0,68.6619,68.7417,68.6319,68.6319,62787.0
2023-10-18 14:40:00,68.75,68.78,68.62,68.63,175780.0,68.6319,68.6619,68.5022,68.5121,175780.0
2023-10-18 14:50:00,68.62,68.63,68.48,68.52,202823.0,68.5022,68.5121,68.3624,68.4023,202823.0
2023-10-18 15:00:00,68.51,68.59,68.45,68.53,225307.0,68.3924,68.4722,68.3325,68.4123,225307.0
2023-10-18 15:10:00,68.54,68.73,68.52,68.63,194811.0,68.4223,68.612,68.4023,68.5121,194811.0
2023-10-18 15:20:00,68.63,68.64,68.4,68.43,368546.0,68.5121,68.5221,68.2825,68.3125,368546.0
2023-10-18 15:30:00,68.43,68.44,68.32,68.37,234775.0,68.3125,68.3225,68.2027,68.2526,234775.0
2023-10-18 15:40:00,68.37,68.42,68.26,68.27,669093.0,68.2526,68.3025,68.1428,68.1528,669093.0
2023-10-18 15:50:00,68.27,68.52,68.24,68.5,658856.0,68.1528,68.4023,68.1228,68.3824,658856.0
2023-10-19 09:30:00,68.53,68.65,67.73,67.85,446954.0,68.4123,68.5321,67.6137,67.7335,446954.0
2023-10-19 09:40:00,67.87,67.96,67.74,67.84,367021.0,67.7534,67.8433,67.6237,67.7235,367021.0
2023-10-19 09:50:00,67.84,67.94,67.69,67.77,378041.0,67.7235,67.8233,67.5738,67.6536,378041.0
2023-10-19 10:00:00,67.76,67.9,67.66,67.66,184211.0,67.6436,67.7834,67.5438,67.5438,184211.0
2023-10-19 10:10:00,67.68,68.01,67.57,67.75,352255.0,67.5638,67.8932,67.454,67.6337,352255.0
2023-10-19 10:20:00,67.75,67.81,67.55,67.55,114278.0,67.6337,67.6936,67.434,67.434,114278.0
2023-10-19 10:30:00,67.55,67.71,67.47,67.52,158255.0,67.434,67.5937,67.3541,67.4041,158255.0
2023-10-19 10:40:00,67.53,67.55,67.15,67.16,336957.0,67.414,67.434,67.0347,67.0447,336957.0
2023-10-19 10:50:00,67.16,67.2,66.94,66.98,373324.0,67.0447,67.0846,66.825,66.865,373324.0
2023-10-19 11:00:00,66.97,67.3,66.91,67.3,347757.0,66.855,67.1844,66.7951,67.1844,347757.0
2023-10-19 11:10:00,67.29,67.45,67.19,67.45,269975.0,67.1744,67.3342,67.0746,67.3342,269975.0
2023-10-19 11:20:00,67.46,67.51,67.29,67.42,246319.0,67.3442,67.3941,67.1744,67.3042,246319.0
2023-10-19 11:30:00,67.43,67.56,67.36,67.55,182500.0,67.3142,67.444,67.2443,67.434,182500.0
2023-10-19 11:40:00,67.56,67.86,67.5,67.71,218635.0,67.444,67.7435,67.3841,67.5937,218635.0
2023-10-19 11:50:00,67.7,67.72,67.45,67.53,136602.0,67.5837,67.6037,67.3342,67.414,136602.0
2023-10-19 12:00:00,67.53,67.98,67.39,67.84,593381.0,67.414,67.8633,67.2743,67.7235,593381.0
2023-10-19 12:10:00,67.85,67.99,67.77,67.95,125837.0,67.7335,67.8732,67.6536,67.8333,125837.0
2023-10-19 12:20:00,67.94,68.13,67.46,67.49,302570.0,67.8233,68.013,67.3442,67.3741,302570.0
2023-10-19 12:30:00,67.49,67.57,67.13,67.35,540476.0,67.3741,67.454,67.0147,67.2343,540476.0
2023-10-19 12:40:00,67.35,67.61,67.28,67.59,222300.0,67.2343,67.4939,67.1645,67.4739,222300.0
2023-10-19 12:50:00,67.6,67.8,67.5,67.75,169107.0,67.4839,67.6836,67.3841,67.6337,169107.0
2023-10-19 13:00:00,67.75,68.0,67.75,67.85,181951.0,67.6337,67.8832,67.6337,67.7335,181951.0
2023-10-19 13:10:00,67.85,67.97,67.78,67.93,243003.0,67.7335,67.8533,67.6636,67.8133,243003.0
2023-10-19 13:20:00,67.94,67.99,67.66,67.71,170513.0,67.8233,67.8732,67.5438,67.5937,170513.0
2023-10-19 13:30:00,67.71,67.78,67.37,67.41,167593.0,67.5937,67.6636,67.2543,67.2942,167593.0
2023-10-19 13:40:00,67.4,67.51,67.38,67.39,102396.0,67.2843,67.3941,67.2643,67.2743,102396.0
2023-10-19 13:50:00,67.39,67.44,67.31,67.4,96878.0,67.2743,67.3242,67.1944,67.2843,96878.0
2023-10-19 14:00:00,67.4,67.52,67.33,67.33,117959.0,67.2843,67.4041,67.2144,67.2144,117959.0
2023-10-19 14:10:00,67.33,67.38,67.21,67.3,510390.0,67.2144,67.2643,67.0946,67.1844,510390.0
2023-10-19 14:20:00,67.31,67.41,67.22,67.37,170243.0,67.1944,67.2942,67.1046,67.2543,170243.0
2023-10-19 14:30:00,67.38,67.38,67.15,67.18,185829.0,67.2643,67.2643,67.0347,67.0646,185829.0
2023-10-19 14:40:00,67.18,67.22,67.1,67.14,108374.0,67.0646,67.1046,66.9848,67.0247,108374.0
2023-10-19 14:50:00,67.14,67.19,67.05,67.16,193292.0,67.0247,67.0746,66.9349,67.0447,193292.0
2023-10-19 15:00:00,67.15,67.29,67.12,67.25,203829.0,67.0347,67.1744,67.0047,67.1345,203829.0
2023-10-19 15:10:00,67.25,67.29,67.15,67.17,231558.0,67.1345,67.1744,67.0347,67.0547,231558.0
2023-10-19 15:20:00,67.17,67.18,66.99,67.05,298528.0,67.0547,67.0646,66.875,66.9349,298528.0
2023-10-19 15:30:00,67.05,67.3,67.04,67.16,226403.0,66.9349,67.1844,66.9249,67.0447,226403.0
2023-10-19 15:40:00,67.16,67.16,66.97,67.06,347273.0,67.0447,67.0447,66.855,66.9448,347273.0
2023-10-19 15:50:00,67.06,67.17,67.01,67.08,924451.0,66.9448,67.0547,66.8949,66.9648,924451.0
2023-10-20 09:30:00,67.14,67.29,66.58,66.93,492741.0,67.0247,67.1744,66.4657,66.8151,492741.0
2023-10-20 09:40:00,66.94,67.43,66.89,67.42,482122.0,66.825,67.3142,66.7751,67.3042,482122.0
2023-10-20 09:50:00,67.41,67.6,67.31,67.54,187055.0,67.2942,67.4839,67.1944,67.424,187055.0
2023-10-20 10:00:00,67.54,67.59,67.11,67.35,340405.0,67.424,67.4739,66.9948,67.2343,340405.0
2023-10-20 10:10:00,67.36,67.36,67.19,67.25,227140.0,67.2443,67.2443,67.0746,67.1345,227140.0
2023-10-20 10:20:00,67.24,67.32,67.04,67.04,122415.0,67.1245,67.2044,66.9249,66.9249,122415.0
2023-10-20 10:30:00,67.04,67.27,66.93,66.94,223689.0,66.9249,67.1545,66.8151,66.825,223689.0
2023-10-20 10:40:00,66.93,67.07,66.83,67.05,128081.0,66.8151,66.9548,66.7152,66.9349,128081.0
2023-10-20 10:50:00,67.06,67.2,66.97,67.15,106345.0,66.9448,67.0846,66.855,67.0347,106345.0
2023-10-20 11:00:00,67.15,67.23,67.1,67.2,159475.0,67.0347,67.1145,66.9848,67.0846,159475.0
2023-10-20 11:10:00,67.2,67.37,67.03,67.06,415784.0,67.0846,67.2543,66.9149,66.9448,415784.0
2023-10-20 11:20:00,67.06,67.07,66.93,67.04,143935.0,66.9448,66.9548,66.8151,66.9249,143935.0
2023-10-20 11:30:00,67.03,67.05,66.93,66.98,204365.0,66.9149,66.9349,66.8151,66.865,204365.0
2023-10-20 11:40:00,66.97,67.22,66.95,67.2,159907.0,66.855,67.1046,66.835,67.0846,159907.0
2023-10-20 11:50:00,67.2,67.39,67.2,67.36,152412.0,67.0846,67.2743,67.0846,67.2443,152412.0
2023-10-20 12:00:00,67.36,67.38,67.14,67.15,148524.0,67.2443,67.2643,67.0247,67.0347,148524.0
2023-10-20 12:10:00,67.15,67.21,67.1,67.17,94095.0,67.0347,67.0946,66.9848,67.0547,94095.0
2023-10-20 12:20:00,67.17,67.35,67.15,67.31,143013.0,67.0547,67.2343,67.0347,67.1944,143013.0
2023-10-20 12:30:00,67.31,67.45,67.3,67.35,141558.0,67.1944,67.3342,67.1844,67.2343,141558.0
2023-10-20 12:40:00,67.36,67.52,67.31,67.52,72542.0,67.2443,67.4041,67.1944,67.4041,72542.0
2023-10-20 12:50:00,67.51,67.54,67.46,67.53,97197.0,67.3941,67.424,67.3442,67.414,97197.0
2023-10-20 13:00:00,67.53,67.54,67.29,67.39,161699.0,67.414,67.424,67.1744,67.2743,161699.0
2023-10-20 13:10:00,67.4,67.79,67.38,67.78,179433.0,67.2843,67.6736,67.2643,67.6636,179433.0
2023-10-20 13:20:00,67.78,67.78,67.56,67.62,125800.0,67.6636,67.6636,67.444,67.5039,125800.0
2023-10-20 13:30:00,67.64,67.78,67.63,67.66,151917.0,67.5238,67.6636,67.5139,67.5438,151917.0
2023-10-20 13:40:00,67.66,67.9,67.66,67.69,248460.0,67.5438,67.7834,67.5438,67.5738,248460.0
2023-10-20 13:50:00,67.69,67.73,67.57,67.68,171471.0,67.5738,67.6137,67.454,67.5638,171471.0
2023-10-20 14:00:00,67.7,67.73,67.47,67.56,138914.0,67.5837,67.6137,67.3541,67.444,138914.0
2023-10-20 14:10:00,67.56,67.56,67.33,67.41,141276.0,67.444,67.444,67.2144,67.2942,141276.0
2023-10-20 14:20:00,67.4,67.43,67.34,67.39,110906.0,67.2843,67.3142,67.2244,67.2743,110906.0
2023-10-20 14:30:00,67.39,67.46,67.23,67.25,158763.0,67.2743,67.3442,67.1145,67.1345,158763.0
2023-10-20 14:40:00,67.24,67.28,67.19,67.28,62580.0,67.1245,67.1645,67.0746,67.1645,62580.0
2023-10-20 14:50:00,67.27,67.39,67.23,67.33,176892.0,67.1545,67.2743,67.1145,67.2144,176892.0
2023-10-20 15:00:00,67.34,67.43,67.25,67.26,134835.0,67.2244,67.3142,67.1345,67.1445,134835.0
2023-10-20 15:10:00,67.27,67.3,67.16,67.22,80319.0,67.1545,67.1844,67.0447,67.1046,80319.0
2023-10-20 15:20:00,67.21,67.21,66.95,67.1,172097.0,67.0946,67.0946,66.835,66.9848,172097.0
2023-10-20 15:30:00,67.1,67.17,66.99,67.01,268929.0,66.9848,67.0547,66.875,66.8949,268929.0
2023-10-20 15:40:00,67.01,67.01,66.88,66.93,264137.0,66.8949,66.8949,66.7651,66.8151,264137.0
2023-10-20 15:50:00,66.92,66.92,66.79,66.84,652172.0,66.8051,66.8051,66.6753,66.7252,652172.0
2023-10-23 09:30:00,66.22,66.51,65.76,66.09,724560.0,66.1063,66.3958,65.6471,65.9765,724560.0
2023-10-23 09:40:00,66.1,66.39,65.61,66.38,389034.0,65.9865,66.276,65.4973,66.266,389034.0
2023-10-23 09:50:00,66.39,66.54,66.0,66.33,330717.0,66.276,66.4257,65.8867,66.2161,330717.0
2023-10-23 10:00:00,66.33,66.46,66.02,66.13,296581.0,66.2161,66.3459,65.9066,66.0164,296581.0
2023-10-23 10:10:00,66.12,66.39,66.08,66.36,154933.0,66.0065,66.276,65.9665,66.246,154933.0
2023-10-23 10:20:00,66.34,66.37,66.08,66.1,299481.0,66.2261,66.256,65.9665,65.9865,299481.0
2023-10-23 10:30:00,66.09,66.15,65.94,66.11,279085.0,65.9765,66.0364,65.8268,65.9965,279085.0
2023-10-23 10:40:00,66.11,66.17,65.98,66.0,136695.0,65.9965,66.0564,65.8667,65.8867,136695.0
2023-10-23 10:50:00,65.98,66.15,65.95,66.15,171327.0,65.8667,66.0364,65.8367,66.0364,171327.0
2023-10-23 11:00:00,66.15,66.53,66.14,66.38,526857.0,66.0364,66.4158,66.0264,66.266,526857.0
2023-10-23 11:10:00,66.38,66.44,66.2,66.27,167344.0,66.266,66.3259,66.0863,66.1562,167344.0
2023-10-23 11:20:00,66.26,66.4,66.24,66.36,199353.0,66.1462,66.286,66.1262,66.246,199353.0
2023-10-23 11:30:00,66.35,66.54,66.33,66.48,137596.0,66.2361,66.4257,66.2161,66.3658,137596.0
2023-10-23 11:40:00,66.48,66.49,66.05,66.09,217517.0,66.3658,66.3758,65.9366,65.9765,217517.0
2023-10-23 11:50:00,66.09,66.23,66.02,66.21,163728.0,65.9765,66.1163,65.9066,66.0963,163728.0
2023-10-23 12:00:00,66.21,66.25,66.09,66.19,156535.0,66.0963,66.1362,65.9765,66.0763,156535.0
2023-10-23 12:10:00,66.19,66.23,65.92,65.93,186951.0,66.0763,66.1163,65.8068,65.8168,186951.0
2023-10-23 12:20:00,65.93,65.97,65.87,65.93,111311.0,65.8168,65.8567,65.7569,65.8168,111311.0
2023-10-23 12:30:00,65.94,66.17,65.91,66.13,247999.0,65.8268,66.0564,65.7968,66.0164,247999.0
2023-10-23 12:40:00,66.13,66.14,66.03,66.06,118770.0,66.0164,66.0264,65.9166,65.9466,118770.0
2023-10-23 12:50:00,66.06,66.35,66.02,66.34,291290.0,65.9466,66.2361,65.9066,66.2261,291290.0
2023-10-23 13:00:00,66.34,66.34,66.07,66.08,109757.0,66.2261,66.2261,65.9565,65.9665,109757.0
2023-10-23 13:10:00,66.09,66.1,65.85,65.87,133172.0,65.9765,65.9865,65.7369,65.7569,133172.0
2023-10-23 13:20:00,65.86,65.98,65.77,65.88,143754.0,65.7469,65.8667,65.6571,65.7669,143754.0
2023-10-23 13:30:00,65.88,65.94,65.79,65.91,85008.0,65.7669,65.8268,65.677,65.7968,85008.0
2023-10-23 13:40:00,65.89,65.99,65.79,65.89,146301.0,65.7768,65.8767,65.677,65.7768,146301.0
2023-10-23 13:50:00,65.89,65.9,65.66,65.72,168153.0,65.7768,65.7868,65.5472,65.6071,168153.0
2023-10-23 14:00:00,65.72,65.85,65.66,65.81,232730.0,65.6071,65.7369,65.5472,65.697,232730.0
2023-10-23 14:10:00,65.82,65.82,65.56,65.58,141939.0,65.707,65.707,65.4474,65.4674,141939.0
2023-10-23 14:20:00,65.58,65.76,65.51,65.75,173700.0,65.4674,65.6471,65.3975,65.6371,173700.0
2023-10-23 14:30:00,65.74,65.83,65.63,65.71,134911.0,65.6271,65.717,65.5173,65.5972,134911.0
2023-10-23 14:40:00,65.71,65.82,65.62,65.76,186459.0,65.5972,65.707,65.5073,65.6471,186459.0
2023-10-23 14:50:00,65.76,65.86,65.73,65.81,182887.0,65.6471,65.7469,65.6171,65.697,182887.0
2023-10-23 15:00:00,65.82,65.9,65.78,65.86,255156.0,65.707,65.7868,65.667,65.7469,255156.0
2023-10-23 15:10:00,65.85,65.94,65.8,65.9,240804.0,65.7369,65.8268,65.687,65.7868,240804.0
2023-10-23 15:20:00,65.89,65.89,65.65,65.66,206209.0,65.7768,65.7768,65.5373,65.5472,206209.0
2023-10-23 15:30:00,65.67,65.78,65.53,65.56,211763.0,65.5572,65.667,65.4175,65.4474,211763.0
2023-10-23 15:40:00,65.55,65.76,65.52,65.73,405407.0,65.4374,65.6471,65.4075,65.6171,405407.0
2023-10-23 15:50:00,65.73,65.74,65.38,65.4,628605.0,65.6171,65.6271,65.2677,65.2877,628605.0
2023-10-24 09:30:00,66.05,67.31,66.05,67.12,970274.0,65.9366,67.1944,65.9366,67.0047,970274.0
2023-10-24 09:40:00,67.12,67.23,66.37,66.63,531832.0,67.0047,67.1145,66.256,66.5156,531832.0
2023-10-24 09:50:00,66.63,66.83,66.43,66.76,383528.0,66.5156,66.7152,66.3159,66.6454,383528.0
2023-10-24 10:00:00,66.77,66.84,66.45,66.7,304321.0,66.6553,66.7252,66.3359,66.5855,304321.0
2023-10-24 10:10:00,66.7,66.78,66.49,66.67,160750.0,66.5855,66.6653,66.3758,66.5555,160750.0
2023-10-24 10:20:00,66.67,67.06,66.53,67.06,159444.0,66.5555,66.9448,66.4158,66.9448,159444.0
2023-10-24 10:30:00,67.06,67.1,66.79,66.95,266911.0,66.9448,66.9848,66.6753,66.835,266911.0
2023-10-24 10:40:00,66.95,67.16,66.89,67.15,183584.0,66.835,67.0447,66.7751,67.0347,183584.0
2023-10-24 10:50:00,67.15,67.22,66.98,67.04,172311.0,67.0347,67.1046,66.865,66.9249,172311.0
2023-10-24 11:00:00,67.03,67.05,66.87,66.98,166985.0,66.9149,66.9349,66.7552,66.865,166985.0
2023-10-24 11:10:00,66.97,67.05,66.91,66.99,154194.0,66.855,66.9349,66.7951,66.875,154194.0
2023-10-24 11:20:00,66.99,67.03,66.87,66.92,217434.0,66.875,66.9149,66.7552,66.8051,217434.0
2023-10-24 11:30:00,66.92,67.08,66.88,67.03,164384.0,66.8051,66.9648,66.7651,66.9149,164384.0
2023-10-24 11:40:00,67.02,67.21,67.0,67.03,193702.0,66.9049,67.0946,66.8849,66.9149,193702.0
2023-10-24 11:50:00,67.02,67.2,66.94,67.17,158909.0,66.9049,67.0846,66.825,67.0547,158909.0
2023-10-24 12:00:00,67.17,67.33,67.08,67.26,197523.0,67.0547,67.2144,66.9648,67.1445,197523.0
2023-10-24 12:10:00,67.25,67.3,67.07,67.09,194983.0,67.1345,67.1844,66.9548,66.9748,194983.0
2023-10-24 12:20:00,67.09,67.11,66.97,67.0,112907.0,66.9748,66.9948,66.855,66.8849,112907.0
2023-10-24 12:30:00,67.0,67.06,66.87,66.95,104356.0,66.8849,66.9448,66.7552,66.835,104356.0
2023-10-24 12:40:00,66.97,67.02,66.93,66.94,190740.0,66.855,66.9049,66.8151,66.825,190740.0
2023-10-24 12:50:00,66.94,67.05,66.9,67.05,95722.0,66.825,66.9349,66.7851,66.9349,95722.0
2023-10-24 13:00:00,67.05,67.12,66.97,66.98,93230.0,66.9349,67.0047,66.855,66.865,93230.0
2023-10-24 13:10:00,66.98,66.98,66.81,66.87,96800.0,66.865,66.865,66.6953,66.7552,96800.0
2023-10-24 13:20:00,66.87,66.97,66.85,66.95,101178.0,66.7552,66.855,66.7352,66.835,101178.0
2023-10-24 13:30:00,66.95,67.03,66.94,67.01,67544.0,66.835,66.9149,66.825,66.8949,67544.0
2023-10-24 13:40:00,67.01,67.12,66.98,67.12,97497.0,66.8949,67.0047,66.865,67.0047,97497.0
2023-10-24 13:50:00,67.13,67.23,67.02,67.09,128611.0,67.0147,67.1145,66.9049,66.9748,128611.0
2023-10-24 14:00:00,67.08,67.19,67.05,67.1,82944.0,66.9648,67.0746,66.9349,66.9848,82944.0
2023-10-24 14:10:00,67.1,67.12,67.02,67.11,44519.0,66.9848,67.0047,66.9049,66.9948,44519.0
2023-10-24 14:20:00,67.09,67.12,67.02,67.05,121592.0,66.9748,67.0047,66.9049,66.9349,121592.0
2023-10-24 14:30:00,67.05,67.1,67.02,67.06,79263.0,66.9349,66.9848,66.9049,66.9448,79263.0
2023-10-24 14:40:00,67.07,67.09,67.03,67.07,49191.0,66.9548,66.9748,66.9149,66.9548,49191.0
2023-10-24 14:50:00,67.07,67.07,66.95,66.95,86449.0,66.9548,66.9548,66.835,66.835,86449.0
2023-10-24 15:00:00,66.95,66.99,66.89,66.92,202288.0,66.835,66.875,66.7751,66.8051,202288.0
2023-10-24 15:10:00,66.91,67.02,66.89,67.0,182298.0,66.7951,66.9049,66.7751,66.8849,182298.0
2023-10-24 15:20:00,67.0,67.08,66.97,67.04,208810.0,66.8849,66.9648,66.855,66.9249,208810.0
2023-10-24 15:30:00,67.05,67.06,66.96,66.99,164887.0,66.9349,66.9448,66.845,66.875,164887.0
2023-10-24 15:40:00,66.98,67.06,66.9,66.95,197512.0,66.865,66.9448,66.7851,66.835,197512.0
2023-10-24 15:50:00,66.96,67.16,66.9,67.09,461301.0,66.845,67.0447,66.7851,66.9748,461301.0
2023-10-25 09:30:00,66.3,66.57,65.88,66.06,415632.0,66.1861,66.4557,65.7669,65.9466,415632.0
2023-10-25 09:40:00,66.02,66.12,65.78,65.87,227147.0,65.9066,66.0065,65.667,65.7569,227147.0
2023-10-25 09:50:00,65.88,66.06,65.77,65.83,250766.0,65.7669,65.9466,65.6571,65.717,250766.0
2023-10-25 10:00:00,65.81,65.84,65.61,65.7,235502.0,65.697,65.7269,65.4973,65.5872,235502.0
2023-10-25 10:10:00,65.7,65.81,65.68,65.73,83286.0,65.5872,65.697,65.5672,65.6171,83286.0
2023-10-25 10:20:00,65.74,65.75,65.55,65.6,111285.0,65.6271,65.6371,65.4374,65.4873,111285.0
2023-10-25 10:30:00,65.6,65.87,65.57,65.76,141874.0,65.4873,65.7569,65.4574,65.6471,141874.0
2023-10-25 10:40:00,65.76,65.97,65.75,65.92,155225.0,65.6471,65.8567,65.6371,65.8068,155225.0
2023-10-25 10:50:00,65.91,65.97,65.82,65.95,118970.0,65.7968,65.8567,65.707,65.8367,118970.0
2023-10-25 11:00:00,65.95,66.33,65.95,66.24,217550.0,65.8367,66.2161,65.8367,66.1262,217550.0
2023-10-25 11:10:00,66.26,66.29,66.06,66.11,182427.0,66.1462,66.1762,65.9466,65.9965,182427.0
2023-10-25 11:20:00,66.1,66.25,65.87,66.13,200576.0,65.9865,66.1362,65.7569,66.0164,200576.0
2023-10-25 11:30:00,66.13,66.19,65.96,66.01,142672.0,66.0164,66.0763,65.8467,65.8966,142672.0
2023-10-25 11:40:00,66.01,66.17,65.93,66.15,131214.0,65.8966,66.0564,65.8168,66.0364,131214.0
2023-10-25 11:50:00,66.15,66.28,66.09,66.13,122905.0,66.0364,66.1662,65.9765,66.0164,122905.0
2023-10-25 12:00:00,66.13,66.13,65.98,66.01,100588.0,66.0164,66.0164,65.8667,65.8966,100588.0
2023-10-25 12:10:00,66.01,66.19,66.01,66.12,71196.0,65.8966,66.0763,65.8966,66.0065,71196.0
2023-10-25 12:20:00,66.12,66.36,66.11,66.26,155275.0,66.0065,66.246,65.9965,66.1462,155275.0
2023-10-25 12:30:00,66.26,66.37,66.19,66.26,118582.0,66.1462,66.256,66.0763,66.1462,118582.0
2023-10-25 12:40:00,66.25,66.33,66.1,66.2,87529.0,66.1362,66.2161,65.9865,66.0863,87529.0
2023-10-25 12:50:00,66.2,66.2,65.98,66.0,196457.0,66.0863,66.0863,65.8667,65.8867,196457.0
2023-10-25 13:00:00,66.0,66.09,65.98,66.01,124530.0,65.8867,65.9765,65.8667,65.8966,124530.0
2023-10-25 13:10:00,66.01,66.12,65.96,66.04,114246.0,65.8966,66.0065,65.8467,65.9266,114246.0
2023-10-25 13:20:00,66.03,66.08,65.9,65.92,104378.0,65.9166,65.9665,65.7868,65.8068,104378.0
2023-10-25 13:30:00,65.92,65.95,65.81,65.81,151184.0,65.8068,65.8367,65.697,65.697,151184.0
2023-10-25 13:40:00,65.81,65.83,65.68,65.74,212480.0,65.697,65.717,65.5672,65.6271,212480.0
2023-10-25 13:50:00,65.74,65.79,65.62,65.72,171658.0,65.6271,65.677,65.5073,65.6071,171658.0
2023-10-25 14:00:00,65.72,65.73,65.48,65.55,253171.0,65.6071,65.6171,65.3676,65.4374,253171.0
2023-10-25 14:10:00,65.55,65.71,65.52,65.63,116076.0,65.4374,65.5972,65.4075,65.5173,116076.0
2023-10-25 14:20:00,65.62,65.63,65.53,65.58,109963.0,65.5073,65.5173,65.4175,65.4674,109963.0
2023-10-25 14:30:00,65.57,65.63,65.46,65.49,120223.0,65.4574,65.5173,65.3476,65.3775,120223.0
2023-10-25 14:40:00,65.48,65.58,65.47,65.55,108219.0,65.3676,65.4674,65.3576,65.4374,108219.0
2023-10-25 14:50:00,65.54,65.69,65.54,65.64,109114.0,65.4275,65.5772,65.4275,65.5273,109114.0
2023-10-25 15:00:00,65.64,65.65,65.56,65.63,72813.0,65.5273,65.5373,65.4474,65.5173,72813.0
2023-10-25 15:10:00,65.63,65.79,65.63,65.72,160724.0,65.5173,65.677,65.5173,65.6071,160724.0
2023-10-25 15:20:00,65.72,65.75,65.55,65.63,116543.0,65.6071,65.6371,65.4374,65.5173,116543.0
2023-10-25 15:30:00,65.63,65.72,65.61,65.68,125986.0,65.5173,65.6071,65.4973,65.5672,125986.0
2023-10-25 15:40:00,65.67,65.73,65.63,65.69,183768.0,65.5572,65.6171,65.5173,65.5772,183768.0
2023-10-25 15:50:00,65.69,65.73,65.48,65.49,468354.0,65.5772,65.6171,65.3676,65.3775,468354.0
2023-10-26 09:30:00,65.59,65.78,65.2,65.29,444327.0,65.4774,65.667,65.088,65.1779,444327.0
2023-10-26 09:40:00,65.3,65.84,65.21,65.67,308293.0,65.1879,65.7269,65.098,65.5572,308293.0
2023-10-26 09:50:00,65.68,65.92,65.62,65.69,156551.0,65.5672,65.8068,65.5073,65.5772,156551.0
2023-10-26 10:00:00,65.67,65.67,65.26,65.4,197872.0,65.5572,65.5572,65.1479,65.2877,197872.0
2023-10-26 10:10:00,65.4,65.76,65.37,65.74,136481.0,65.2877,65.6471,65.2577,65.6271,136481.0
2023-10-26 10:20:00,65.76,66.04,65.55,65.95,144464.0,65.6471,65.9266,65.4374,65.8367,144464.0
2023-10-26 10:30:00,65.95,65.97,65.8,65.94,174663.0,65.8367,65.8567,65.687,65.8268,174663.0
2023-10-26 10:40:00,65.96,66.49,65.94,66.49,293303.0,65.8467,66.3758,65.8268,66.3758,293303.0
2023-10-26 10:50:00,66.49,66.53,66.3,66.38,274211.0,66.3758,66.4158,66.1861,66.266,274211.0
2023-10-26 11:00:00,66.38,66.47,66.09,66.31,161645.0,66.266,66.3559,65.9765,66.1961,161645.0
2023-10-26 11:10:00,66.32,66.39,66.2,66.24,249669.0,66.2061,66.276,66.0863,66.1262,249669.0
2023-10-26 11:20:00,66.23,66.31,66.1,66.19,292116.0,66.1163,66.1961,65.9865,66.0763,292116.0
2023-10-26 11:30:00,66.19,66.45,66.13,66.3,231486.0,66.0763,66.3359,66.0164,66.1861,231486.0
2023-10-26 11:40:00,66.3,66.51,66.28,66.5,235377.0,66.1861,66.3958,66.1662,66.3858,235377.0
2023-10-26 11:50:00,66.5,66.63,66.47,66.48,182947.0,66.3858,66.5156,66.3559,66.3658,182947.0
2023-10-26 12:00:00,66.47,66.48,66.3,66.34,203980.0,66.3559,66.3658,66.1861,66.2261,203980.0
2023-10-26 12:10:00,66.33,66.51,66.31,66.43,176838.0,66.2161,66.3958,66.1961,66.3159,176838.0
2023-10-26 12:20:00,66.43,66.5,66.18,66.31,280237.0,66.3159,66.3858,66.0664,66.1961,280237.0
2023-10-26 12:30:00,66.3,66.31,66.2,66.2,184335.0,66.1861,66.1961,66.0863,66.0863,184335.0
2023-10-26 12:40:00,66.2,66.28,66.15,66.19,116243.0,66.0863,66.1662,66.0364,66.0763,116243.0
2023-10-26 12:50:00,66.19,66.24,66.11,66.13,107287.0,66.0763,66.1262,65.9965,66.0164,107287.0
2023-10-26 13:00:00,66.13,66.34,66.07,66.28,217186.0,66.0164,66.2261,65.9565,66.1662,217186.0
2023-10-26 13:10:00,66.28,66.37,66.25,66.34,85758.0,66.1662,66.256,66.1362,66.2261,85758.0
2023-10-26 13:20:00,66.34,66.34,66.07,66.08,93606.0,66.2261,66.2261,65.9565,65.9665,93606.0
2023-10-26 13:30:00,66.07,66.23,65.99,66.21,158339.0,65.9565,66.1163,65.8767,66.0963,158339.0
2023-10-26 13:40:00,66.2,66.35,66.18,66.32,114332.0,66.0863,66.2361,66.0664,66.2061,114332.0
2023-10-26 13:50:00,66.32,66.47,66.31,66.41,129430.0,66.2061,66.3559,66.1961,66.296,129430.0
2023-10-26 14:00:00,66.42,66.5,66.39,66.48,105118.0,66.3059,66.3858,66.276,66.3658,105118.0
2023-10-26 14:10:00,66.47,66.58,66.38,66.43,182321.0,66.3559,66.4657,66.266,66.3159,182321.0
2023-10-26 14:20:00,66.42,66.45,66.29,66.37,162238.0,66.3059,66.3359,66.1762,66.256,162238.0
2023-10-26 14:30:00,66.38,66.49,66.33,66.41,151435.0,66.266,66.3758,66.2161,66.296,151435.0
2023-10-26 14:40:00,66.42,66.44,66.33,66.37,113337.0,66.3059,66.3259,66.2161,66.256,113337.0
2023-10-26 14:50:00,66.37,66.6,66.37,66.57,215580.0,66.256,66.4856,66.256,66.4557,215580.0
2023-10-26 15:00:00,66.57,66.64,66.48,66.58,403897.0,66.4557,66.5256,66.3658,66.4657,403897.0
2023-10-26 15:10:00,66.59,66.6,66.4,66.45,145739.0,66.4756,66.4856,66.286,66.3359,145739.0
2023-10-26 15:20:00,66.46,66.5,66.38,66.41,159755.0,66.3459,66.3858,66.266,66.296,159755.0
2023-10-26 15:30:00,66.41,66.51,66.29,66.33,201388.0,66.296,66.3958,66.1762,66.2161,201388.0
2023-10-26 15:40:00,66.33,66.33,65.99,66.14,413630.0,66.2161,66.2161,65.8767,66.0264,413630.0
2023-10-26 15:50:00,66.14,66.21,66.02,66.2,734596.0,66.0264,66.0963,65.9066,66.0863,734596.0
2023-10-27 09:30:00,66.4,66.4,65.2,65.27,786774.0,66.286,66.286,65.088,65.1579,786774.0
2023-10-27 09:40:00,65.26,65.34,64.78,64.89,628783.0,65.1479,65.2278,64.6688,64.7786,628783.0
2023-10-27 09:50:00,64.89,65.43,64.85,65.31,631906.0,64.7786,65.3176,64.7386,65.1978,631906.0
2023-10-27 10:00:00,65.32,65.32,64.96,65.17,384132.0,65.2078,65.2078,64.8484,65.0581,384132.0
2023-10-27 10:10:00,65.18,65.37,65.05,65.06,227285.0,65.0681,65.2577,64.9383,64.9483,227285.0
2023-10-27 10:20:00,65.07,65.11,64.9,64.96,295362.0,64.9583,64.9982,64.7885,64.8484,295362.0
2023-10-27 10:30:00,64.96,65.02,64.77,64.8,233045.0,64.8484,64.9083,64.6588,64.6887,233045.0
2023-10-27 10:40:00,64.79,64.84,64.64,64.7,383978.0,64.6787,64.7287,64.529,64.5889,383978.0
2023-10-27 10:50:00,64.7,64.75,64.58,64.64,195773.0,64.5889,64.6388,64.4691,64.529,195773.0
2023-10-27 11:00:00,64.63,64.99,64.59,64.97,338887.0,64.519,64.8784,64.4791,64.8584,338887.0
2023-10-27 11:10:00,64.96,65.26,64.91,65.25,346162.0,64.8484,65.1479,64.7985,65.1379,346162.0
2023-10-27 11:20:00,65.25,65.29,65.02,65.06,369538.0,65.1379,65.1779,64.9083,64.9483,369538.0
2023-10-27 11:30:00,65.06,65.09,64.75,64.78,248430.0,64.9483,64.9782,64.6388,64.6688,248430.0
2023-10-27 11:40:00,64.78,64.88,64.74,64.77,216657.0,64.6688,64.7686,64.6288,64.6588,216657.0
2023-10-27 11:50:00,64.76,64.83,64.64,64.78,247228.0,64.6488,64.7187,64.529,64.6688,247228.0
2023-10-27 12:00:00,64.78,64.8,64.65,64.66,179437.0,64.6688,64.6887,64.539,64.549,179437.0
2023-10-27 12:10:00,64.67,64.69,64.53,64.61,145765.0,64.5589,64.5789,64.4192,64.499,145765.0
2023-10-27 12:20:00,64.61,64.64,64.44,64.56,238241.0,64.499,64.529,64.3293,64.4491,238241.0
2023-10-27 12:30:00,64.56,64.61,64.49,64.59,158277.0,64.4491,64.499,64.3793,64.4791,158277.0
2023-10-27 12:40:00,64.59,64.72,64.58,64.61,207783.0,64.4791,64.6089,64.4691,64.499,207783.0
2023-10-27 12:50:00,64.61,64.64,64.55,64.58,146822.0,64.499,64.529,64.4392,64.4691,146822.0
2023-10-27 13:00:00,64.57,64.63,64.48,64.53,134386.0,64.4591,64.519,64.3693,64.4192,134386.0
2023-10-27 13:10:00,64.53,64.56,64.45,64.49,195916.0,64.4192,64.4491,64.3393,64.3793,195916.0
2023-10-27 13:20:00,64.5,64.6,64.45,64.48,109778.0,64.3892,64.4891,64.3393,64.3693,109778.0
2023-10-27 13:30:00,64.48,64.49,64.35,64.46,152627.0,64.3693,64.3793,64.2395,64.3493,152627.0
2023-10-27 13:40:00,64.47,64.58,64.44,64.46,169038.0,64.3593,64.4691,64.3293,64.3493,169038.0
2023-10-27 13:50:00,64.46,64.57,64.46,64.5,158767.0,64.3493,64.4591,64.3493,64.3892,158767.0
2023-10-27 14:00:00,64.5,64.54,64.33,64.46,254371.0,64.3892,64.4292,64.2195,64.3493,254371.0
2023-10-27 14:10:00,64.45,64.5,64.36,64.39,115642.0,64.3393,64.3892,64.2495,64.2794,115642.0
2023-10-27 14:20:00,64.38,64.39,64.2,64.26,235995.0,64.2694,64.2794,64.0898,64.1496,235995.0
2023-10-27 14:30:00,64.26,64.4,64.22,64.38,242022.0,64.1496,64.2894,64.1097,64.2694,242022.0
2023-10-27 14:40:00,64.38,64.51,64.35,64.37,118492.0,64.2694,64.3992,64.2395,64.2595,118492.0
2023-10-27 14:50:00,64.36,64.42,64.23,64.24,128810.0,64.2495,64.3094,64.1197,64.1297,128810.0
2023-10-27 15:00:00,64.25,64.43,64.24,64.39,118675.0,64.1397,64.3194,64.1297,64.2794,118675.0
2023-10-27 15:10:00,64.39,64.51,64.25,64.3,335097.0,64.2794,64.3992,64.1397,64.1896,335097.0
2023-10-27 15:20:00,64.29,64.39,64.26,64.34,267970.0,64.1796,64.2794,64.1496,64.2295,267970.0
2023-10-27 15:30:00,64.34,64.38,64.09,64.09,251760.0,64.2295,64.2694,63.9799,63.9799,251760.0
2023-10-27 15:40:00,64.09,64.23,64.05,64.19,587886.0,63.9799,64.1197,63.94,64.0798,587886.0
2023-10-27 15:50:00,64.19,64.24,64.05,64.15,1019939.0,64.0798,64.1297,63.94,64.0398,1019939.0
2023-10-30 09:30:00,64.73,65.7,64.6,65.7,721917.0,64.6188,65.5872,64.4891,65.5872,721917.0
2023-10-30 09:40:00,65.69,65.75,65.33,65.53,408874.0,65.5772,65.6371,65.2178,65.4175,408874.0
2023-10-30 09:50:00,65.55,65.56,65.25,65.45,240421.0,65.4374,65.4474,65.1379,65.3376,240421.0
2023-10-30 10:00:00,65.45,65.47,65.04,65.11,411912.0,65.3376,65.3576,64.9283,64.9982,411912.0
2023-10-30 10:10:00,65.09,65.25,65.05,65.11,493436.0,64.9782,65.1379,64.9383,64.9982,493436.0
2023-10-30 10:20:00,65.11,65.32,65.01,65.06,326218.0,64.9982,65.2078,64.8984,64.9483,326218.0
2023-10-30 10:30:00,65.05,65.08,64.85,64.92,258362.0,64.9383,64.9682,64.7386,64.8085,258362.0
2023-10-30 10:40:00,64.92,65.08,64.84,65.05,203910.0,64.8085,64.9682,64.7287,64.9383,203910.0
2023-10-30 10:50:00,65.04,65.11,64.85,65.01,163091.0,64.9283,64.9982,64.7386,64.8984,163091.0
2023-10-30 11:00:00,65.0,65.28,64.99,65.28,285669.0,64.8884,65.1679,64.8784,65.1679,285669.0
2023-10-30 11:10:00,65.28,65.51,65.22,65.27,246311.0,65.1679,65.3975,65.108,65.1579,246311.0
2023-10-30 11:20:00,65.27,65.3,65.15,65.3,120540.0,65.1579,65.1879,65.0381,65.1879,120540.0
2023-10-30 11:30:00,65.29,65.51,65.27,65.41,140810.0,65.1779,65.3975,65.1579,65.2977,140810.0
2023-10-30 11:40:00,65.4,65.5,65.38,65.47,138275.0,65.2877,65.3875,65.2677,65.3576,138275.0
2023-10-30 11:50:00,65.44,65.58,65.39,65.56,120439.0,65.3276,65.4674,65.2777,65.4474,120439.0
2023-10-30 12:00:00,65.55,65.56,65.33,65.33,155193.0,65.4374,65.4474,65.2178,65.2178,155193.0
2023-10-30 12:10:00,65.33,65.41,65.27,65.41,103019.0,65.2178,65.2977,65.1579,65.2977,103019.0
2023-10-30 12:20:00,65.41,65.44,65.33,65.4,117422.0,65.2977,65.3276,65.2178,65.2877,117422.0
2023-10-30 12:30:00,65.4,65.46,65.29,65.3,95265.0,65.2877,65.3476,65.1779,65.1879,95265.0
2023-10-30 12:40:00,65.3,65.3,65.05,65.18,138627.0,65.1879,65.1879,64.9383,65.0681,138627.0
2023-10-30 12:50:00,65.18,65.29,65.17,65.28,137379.0,65.0681,65.1779,65.0581,65.1679,137379.0
2023-10-30 13:00:00,65.28,65.32,65.22,65.3,121511.0,65.1679,65.2078,65.108,65.1879,121511.0
2023-10-30 13:10:00,65.29,65.29,65.2,65.25,35742.0,65.1779,65.1779,65.088,65.1379,35742.0
2023-10-30 13:20:00,65.24,65.44,65.19,65.43,172919.0,65.128,65.3276,65.0781,65.3176,172919.0
2023-10-30 13:30:00,65.44,65.5,65.32,65.37,134508.0,65.3276,65.3875,65.2078,65.2577,134508.0
2023-10-30 13:40:00,65.37,65.37,65.22,65.23,73031.0,65.2577,65.2577,65.108,65.118,73031.0
2023-10-30 13:50:00,65.23,65.28,65.17,65.2,88854.0,65.118,65.1679,65.0581,65.088,88854.0
2023-10-30 14:00:00,65.2,65.25,65.15,65.24,50080.0,65.088,65.1379,65.0381,65.128,50080.0
2023-10-30 14:10:00,65.25,65.35,65.23,65.28,81145.0,65.1379,65.2378,65.118,65.1679,81145.0
2023-10-30 14:20:00,65.27,65.37,65.23,65.33,125822.0,65.1579,65.2577,65.118,65.2178,125822.0
2023-10-30 14:30:00,65.33,65.49,65.32,65.46,79881.0,65.2178,65.3775,65.2078,65.3476,79881.0
2023-10-30 14:40:00,65.46,65.5,65.4,65.44,116111.0,65.3476,65.3875,65.2877,65.3276,116111.0
2023-10-30 14:50:00,65.44,65.44,65.29,65.29,116713.0,65.3276,65.3276,65.1779,65.1779,116713.0
2023-10-30 15:00:00,65.28,65.46,65.27,65.38,171337.0,65.1679,65.3476,65.1579,65.2677,171337.0
2023-10-30 15:10:00,65.38,65.44,65.31,65.35,102663.0,65.2677,65.3276,65.1978,65.2378,102663.0
2023-10-30 15:20:00,65.34,65.39,65.27,65.3,201235.0,65.2278,65.2777,65.1579,65.1879,201235.0
2023-10-30 15:30:00,65.3,65.31,65.19,65.19,100324.0,65.1879,65.1978,65.0781,65.0781,100324.0
2023-10-30 15:40:00,65.19,65.22,65.08,65.13,181090.0,65.0781,65.108,64.9682,65.0182,181090.0
2023-10-30 15:50:00,65.13,65.25,65.07,65.2,556455.0,65.0182,65.1379,64.9583,65.088,556455.0
2023-10-31 09:30:00,64.45,64.57,63.8,64.45,1264308.0,64.3393,64.4591,63.6904,64.3393,1264308.0
2023-10-31 09:40:00,64.45,64.77,64.38,64.66,636703.0,64.3393,64.6588,64.2694,64.549,636703.0
2023-10-31 09:50:00,64.66,64.74,64.26,64.44,399978.0,64.549,64.6288,64.1496,64.3293,399978.0
2023-10-31 10:00:00,64.44,64.95,64.36,64.95,315094.0,64.3293,64.8385,64.2495,64.8385,315094.0
2023-10-31 10:10:00,64.94,65.2,64.84,65.09,568596.0,64.8285,65.088,64.7287,64.9782,568596.0
2023-10-31 10:20:00,65.1,65.32,65.1,65.17,363833.0,64.9882,65.2078,64.9882,65.0581,363833.0
2023-10-31 10:30:00,65.17,65.38,65.16,65.2,253254.0,65.0581,65.2677,65.0481,65.088,253254.0
2023-10-31 10:40:00,65.2,65.4,65.1,65.25,350073.0,65.088,65.2877,64.9882,65.1379,350073.0
2023-10-31 10:50:00,65.25,65.34,65.2,65.3,185801.0,65.1379,65.2278,65.088,65.1879,185801.0
2023-10-31 11:00:00,65.31,65.43,65.16,65.21,363848.0,65.1978,65.3176,65.0481,65.098,363848.0
2023-10-31 11:10:00,65.21,65.25,65.08,65.19,234604.0,65.098,65.1379,64.9682,65.0781,234604.0
2023-10-31 11:20:00,65.19,65.36,65.06,65.26,284159.0,65.0781,65.2478,64.9483,65.1479,284159.0
2023-10-31 11:30:00,65.25,65.44,65.24,65.39,170660.0,65.1379,65.3276,65.128,65.2777,170660.0
2023-10-31 11:40:00,65.4,65.58,65.26,65.58,312966.0,65.2877,65.4674,65.1479,65.4674,312966.0
2023-10-31 11:50:00,65.58,65.97,65.55,65.94,1089965.0,65.4674,65.8567,65.4374,65.8268,1089965.0
2023-10-31 12:00:00,65.93,65.99,65.74,65.78,333782.0,65.8168,65.8767,65.6271,65.667,333782.0
2023-10-31 12:10:00,65.78,65.85,65.68,65.75,213417.0,65.667,65.7369,65.5672,65.6371,213417.0
2023-10-31 12:20:00,65.75,65.81,65.66,65.8,269131.0,65.6371,65.697,65.5472,65.687,269131.0
2023-10-31 12:30:00,65.8,65.9,65.64,65.87,390364.0,65.687,65.7868,65.5273,65.7569,390364.0
2023-10-31 12:40:00,65.87,65.96,65.77,65.81,182099.0,65.7569,65.8467,65.6571,65.697,182099.0
2023-10-31 12:50:00,65.8,65.84,65.67,65.81,190534.0,65.687,65.7269,65.5572,65.697,190534.0
2023-10-31 13:00:00,65.81,65.95,65.74,65.92,176499.0,65.697,65.8367,65.6271,65.8068,176499.0
2023-10-31 13:10:00,65.92,65.93,65.72,65.84,201742.0,65.8068,65.8168,65.6071,65.7269,201742.0
2023-10-31 13:20:00,65.84,65.91,65.81,65.87,176926.0,65.7269,65.7968,65.697,65.7569,176926.0
2023-10-31 13:30:00,65.87,66.1,65.87,66.04,367128.0,65.7569,65.9865,65.7569,65.9266,367128.0
2023-10-31 13:40:00,66.04,66.2,66.03,66.13,322070.0,65.9266,66.0863,65.9166,66.0164,322070.0
2023-10-31 13:50:00,66.13,66.29,66.1,66.28,248458.0,66.0164,66.1762,65.9865,66.1662,248458.0
2023-10-31 14:00:00,66.28,66.38,66.27,66.34,274769.0,66.1662,66.266,66.1562,66.2261,274769.0
2023-10-31 14:10:00,66.34,66.35,66.18,66.26,288090.0,66.2261,66.2361,66.0664,66.1462,288090.0
2023-10-31 14:20:00,66.25,66.3,66.16,66.17,176195.0,66.1362,66.1861,66.0464,66.0564,176195.0
2023-10-31 14:30:00,66.16,66.21,66.09,66.17,190616.0,66.0464,66.0963,65.9765,66.0564,190616.0
2023-10-31 14:40:00,66.17,66.2,66.11,66.17,125544.0,66.0564,66.0863,65.9965,66.0564,125544.0
2023-10-31 14:50:00,66.18,66.25,66.17,66.21,136231.0,66.0664,66.1362,66.0564,66.0963,136231.0
2023-10-31 15:00:00,66.21,66.23,66.02,66.03,304202.0,66.0963,66.1163,65.9066,65.9166,304202.0
2023-10-31 15:10:00,66.03,66.18,66.0,66.17,313807.0,65.9166,66.0664,65.8867,66.0564,313807.0
2023-10-31 15:20:00,66.18,66.23,66.09,66.14,231015.0,66.0664,66.1163,65.9765,66.0264,231015.0
2023-10-31 15:30:00,66.14,66.17,66.0,66.05,446177.0,66.0264,66.0564,65.8867,65.9366,446177.0
2023-10-31 15:40:00,66.05,66.16,66.01,66.15,553260.0,65.9366,66.0464,65.8966,66.0364,553260.0
2023-10-31 15:50:00,66.15,66.29,66.09,66.21,1139703.0,66.0364,66.1762,65.9765,66.0963,1139703.0
2023-11-01 09:30:00,66.47,66.83,66.31,66.34,1042687.0,66.3559,66.7152,66.1961,66.2261,1042687.0
2023-11-01 09:40:00,66.32,66.61,66.23,66.4,478903.0,66.2061,66.4956,66.1163,66.286,478903.0
2023-11-01 09:50:00,66.39,66.48,66.11,66.22,378818.0,66.276,66.3658,65.9965,66.1063,378818.0
2023-11-01 10:00:00,66.24,66.46,66.16,66.39,187317.0,66.1262,66.3459,66.0464,66.276,187317.0
2023-11-01 10:10:00,66.4,66.59,66.35,66.56,176911.0,66.286,66.4756,66.2361,66.4457,176911.0
2023-11-01 10:20:00,66.58,66.75,66.55,66.67,253191.0,66.4657,66.6354,66.4357,66.5555,253191.0
2023-11-01 10:30:00,66.67,67.02,66.67,66.99,367760.0,66.5555,66.9049,66.5555,66.875,367760.0
2023-11-01 10:40:00,67.0,67.08,66.86,66.95,381970.0,66.8849,66.9648,66.7452,66.835,381970.0
2023-11-01 10:50:00,66.95,67.0,66.83,66.91,196413.0,66.835,66.8849,66.7152,66.7951,196413.0
2023-11-01 11:00:00,66.92,67.07,66.88,67.04,245609.0,66.8051,66.9548,66.7651,66.9249,245609.0
2023-11-01 11:10:00,67.04,67.06,66.83,66.87,135103.0,66.9249,66.9448,66.7152,66.7552,135103.0
2023-11-01 11:20:00,66.88,66.91,66.75,66.76,253583.0,66.7651,66.7951,66.6354,66.6454,253583.0
2023-11-01 11:30:00,66.76,66.81,66.67,66.68,359395.0,66.6454,66.6953,66.5555,66.5655,359395.0
2023-11-01 11:40:00,66.68,66.77,66.62,66.64,139929.0,66.5655,66.6553,66.5056,66.5256,139929.0
2023-11-01 11:50:00,66.64,66.86,66.61,66.8,111512.0,66.5256,66.7452,66.4956,66.6853,111512.0
2023-11-01 12:00:00,66.79,67.01,66.76,66.95,135687.0,66.6753,66.8949,66.6454,66.835,135687.0
2023-11-01 12:10:00,66.95,67.01,66.79,66.94,89166.0,66.835,66.8949,66.6753,66.825,89166.0
2023-11-01 12:20:00,66.94,66.95,66.81,66.81,100633.0,66.825,66.835,66.6953,66.6953,100633.0
2023-11-01 12:30:00,66.82,66.84,66.71,66.74,73377.0,66.7053,66.7252,66.5954,66.6254,73377.0
2023-11-01 12:40:00,66.73,66.74,66.62,66.66,95747.0,66.6154,66.6254,66.5056,66.5455,95747.0
2023-11-01 12:50:00,66.65,66.7,66.56,66.66,180785.0,66.5355,66.5855,66.4457,66.5455,180785.0
2023-11-01 13:00:00,66.65,66.67,66.52,66.62,108465.0,66.5355,66.5555,66.4058,66.5056,108465.0
2023-11-01 13:10:00,66.63,66.81,66.6,66.8,87689.0,66.5156,66.6953,66.4856,66.6853,87689.0
2023-11-01 13:20:00,66.8,66.85,66.68,66.74,244196.0,66.6853,66.7352,66.5655,66.6254,244196.0
2023-11-01 13:30:00,66.74,66.85,66.71,66.81,116311.0,66.6254,66.7352,66.5954,66.6953,116311.0
2023-11-01 13:40:00,66.81,66.88,66.77,66.81,96537.0,66.6953,66.7651,66.6553,66.6953,96537.0
2023-11-01 13:50:00,66.81,66.89,66.8,66.86,96485.0,66.6953,66.7751,66.6853,66.7452,96485.0
2023-11-01 14:00:00,66.87,66.99,66.75,66.81,195684.0,66.7552,66.875,66.6354,66.6953,195684.0
2023-11-01 14:10:00,66.81,66.86,66.55,66.85,276916.0,66.6953,66.7452,66.4357,66.7352,276916.0
2023-11-01 14:20:00,66.86,66.94,66.81,66.92,111853.0,66.7452,66.825,66.6953,66.8051,111853.0
2023-11-01 14:30:00,66.92,67.11,66.89,66.91,439166.0,66.8051,66.9948,66.7751,66.7951,439166.0
2023-11-01 14:40:00,66.9,66.91,66.56,66.7,420598.0,66.7851,66.7951,66.4457,66.5855,420598.0
2023-11-01 14:50:00,66.69,67.17,66.68,67.1,323051.0,66.5755,67.0547,66.5655,66.9848,323051.0
2023-11-01 15:00:00,67.1,67.49,67.1,67.4,616648.0,66.9848,67.3741,66.9848,67.2843,616648.0
2023-11-01 15:10:00,67.41,67.58,67.32,67.33,396015.0,67.2942,67.4639,67.2044,67.2144,396015.0
2023-11-01 15:20:00,67.33,67.48,67.28,67.45,354761.0,67.2144,67.3641,67.1645,67.3342,354761.0
2023-11-01 15:30:00,67.46,67.61,67.42,67.56,400930.0,67.3442,67.4939,67.3042,67.444,400930.0
2023-11-01 15:40:00,67.57,67.58,67.45,67.55,437151.0,67.454,67.4639,67.3342,67.434,437151.0
2023-11-01 15:50:00,67.54,67.65,67.49,67.6,575590.0,67.424,67.5338,67.3741,67.4839,575590.0
2023-11-02 09:30:00,68.38,68.76,67.94,68.65,1244873.0,68.2626,68.6419,67.8233,68.5321,1244873.0
2023-11-02 09:40:00,68.65,68.69,67.93,68.28,702261.0,68.5321,68.572,67.8133,68.1627,702261.0
2023-11-02 09:50:00,68.29,68.68,68.25,68.41,360290.0,68.1727,68.5621,68.1328,68.2925,360290.0
2023-11-02 10:00:00,68.4,68.46,68.05,68.12,303101.0,68.2825,68.3424,67.9331,68.003,303101.0
2023-11-02 10:10:00,68.12,68.43,67.94,68.38,322500.0,68.003,68.3125,67.8233,68.2626,322500.0
2023-11-02 10:20:00,68.37,68.44,68.13,68.33,254773.0,68.2526,68.3225,68.013,68.2127,254773.0
2023-11-02 10:30:00,68.34,68.52,68.29,68.43,308689.0,68.2226,68.4023,68.1727,68.3125,308689.0
2023-11-02 10:40:00,68.43,68.6,68.35,68.5,192260.0,68.3125,68.4822,68.2326,68.3824,192260.0
2023-11-02 10:50:00,68.51,68.65,68.47,68.62,157773.0,68.3924,68.5321,68.3524,68.5022,157773.0
2023-11-02 11:00:00,68.62,68.64,68.4,68.46,205807.0,68.5022,68.5221,68.2825,68.3424,205807.0
2023-11-02 11:10:00,68.46,68.51,68.19,68.32,268494.0,68.3424,68.3924,68.0729,68.2027,268494.0
2023-11-02 11:20:00,68.31,68.45,68.23,68.23,192749.0,68.1927,68.3325,68.1128,68.1128,192749.0
2023-11-02 11:30:00,68.21,68.3,68.09,68.18,333204.0,68.0929,68.1827,67.9731,68.0629,333204.0
2023-11-02 11:40:00,68.19,68.25,68.11,68.24,183580.0,68.0729,68.1328,67.993,68.1228,183580.0
2023-11-02 11:50:00,68.23,68.3,68.14,68.21,125081.0,68.1128,68.1827,68.023,68.0929,125081.0
2023-11-02 12:00:00,68.21,68.44,68.15,68.38,179486.0,68.0929,68.3225,68.033,68.2626,179486.0
2023-11-02 12:10:00,68.38,68.42,68.19,68.3,164901.0,68.2626,68.3025,68.0729,68.1827,164901.0
2023-11-02 12:20:00,68.3,68.31,68.05,68.19,210701.0,68.1827,68.1927,67.9331,68.0729,210701.0
2023-11-02 12:30:00,68.19,68.25,68.09,68.21,198853.0,68.0729,68.1328,67.9731,68.0929,198853.0
2023-11-02 12:40:00,68.21,68.26,68.14,68.22,234949.0,68.0929,68.1428,68.023,68.1028,234949.0
2023-11-02 12:50:00,68.22,68.31,68.16,68.23,638804.0,68.1028,68.1927,68.043,68.1128,638804.0
2023-11-02 13:00:00,68.24,68.45,68.17,68.42,165415.0,68.1228,68.3325,68.0529,68.3025,165415.0
2023-11-02 13:10:00,68.45,68.61,68.42,68.47,268993.0,68.3325,68.4922,68.3025,68.3524,268993.0
2023-11-02 13:20:00,68.47,68.52,68.43,68.48,133242.0,68.3524,68.4023,68.3125,68.3624,133242.0
2023-11-02 13:30:00,68.49,68.62,68.39,68.46,240228.0,68.3724,68.5022,68.2726,68.3424,240228.0
2023-11-02 13:40:00,68.45,68.46,68.27,68.28,165978.0,68.3325,68.3424,68.1528,68.1627,165978.0
2023-11-02 13:50:00,68.27,68.35,68.25,68.32,144549.0,68.1528,68.2326,68.1328,68.2027,144549.0
2023-11-02 14:00:00,68.32,68.32,68.16,68.27,128903.0,68.2027,68.2027,68.043,68.1528,128903.0
2023-11-02 14:10:00,68.27,68.34,68.25,68.31,152546.0,68.1528,68.2226,68.1328,68.1927,152546.0
2023-11-02 14:20:00,68.31,68.34,68.24,68.27,106509.0,68.1927,68.2226,68.1228,68.1528,106509.0
2023-11-02 14:30:00,68.27,68.33,68.2,68.22,104382.0,68.1528,68.2127,68.0829,68.1028,104382.0
2023-11-02 14:40:00,68.21,68.26,68.15,68.18,148390.0,68.0929,68.1428,68.033,68.0629,148390.0
2023-11-02 14:50:00,68.17,68.28,68.13,68.28,126470.0,68.0529,68.1627,68.013,68.1627,126470.0
2023-11-02 15:00:00,68.28,68.4,68.25,68.36,173415.0,68.1627,68.2825,68.1328,68.2426,173415.0
2023-11-02 15:10:00,68.35,68.41,68.28,68.34,182200.0,68.2326,68.2925,68.1627,68.2226,182200.0
2023-11-02 15:20:00,68.34,68.4,68.27,68.31,276203.0,68.2226,68.2825,68.1528,68.1927,276203.0
2023-11-02 15:30:00,68.31,68.46,68.2,68.45,311041.0,68.1927,68.3424,68.0829,68.3325,311041.0
2023-11-02 15:40:00,68.45,68.46,68.27,68.31,285593.0,68.3325,68.3424,68.1528,68.1927,285593.0
2023-11-02 15:50:00,68.31,68.4,68.17,68.26,849594.0,68.1927,68.2825,68.0529,68.1428,849594.0
2023-11-03 09:30:00,69.46,70.42,69.35,70.29,1367116.0,69.3407,70.2991,69.2309,70.1693,1367116.0
2023-11-03 09:40:00,70.28,70.77,70.26,70.65,806351.0,70.1593,70.6485,70.1393,70.5287,806351.0
2023-11-03 09:50:00,70.64,71.05,70.64,70.98,670555.0,70.5187,70.928,70.5187,70.8581,670555.0
2023-11-03 10:00:00,71.0,71.23,70.97,70.98,640293.0,70.8781,71.1077,70.8481,70.8581,640293.0
2023-11-03 10:10:00,70.98,71.2,70.79,71.19,492249.0,70.8581,71.0777,70.6684,71.0677,492249.0
2023-11-03 10:20:00,71.19,71.23,70.97,71.01,490275.0,71.0677,71.1077,70.8481,70.8881,490275.0
2023-11-03 10:30:00,71.02,71.24,70.95,71.23,582236.0,70.898,71.1177,70.8282,71.1077,582236.0
2023-11-03 10:40:00,71.23,71.33,71.09,71.21,463551.0,71.1077,71.2075,70.9679,71.0877,463551.0
2023-11-03 10:50:00,71.21,71.7,71.12,71.64,810808.0,71.0877,71.5769,70.9979,71.517,810808.0
2023-11-03 11:00:00,71.64,71.84,71.48,71.69,624278.0,71.517,71.7166,71.3573,71.5669,624278.0
2023-11-03 11:10:00,71.69,71.69,71.5,71.54,398086.0,71.5669,71.5669,71.3772,71.4171,398086.0
2023-11-03 11:20:00,71.54,71.71,71.53,71.64,400263.0,71.4171,71.5869,71.4072,71.517,400263.0
2023-11-03 11:30:00,71.65,72.01,71.65,71.99,399788.0,71.527,71.8863,71.527,71.8664,399788.0
2023-11-03 11:40:00,72.0,72.07,71.88,71.94,267297.0,71.8764,71.9462,71.7566,71.8165,267297.0
2023-11-03 11:50:00,71.95,72.0,71.72,71.78,354828.0,71.8264,71.8764,71.5968,71.6567,354828.0
2023-11-03 12:00:00,71.78,71.8,71.66,71.78,170445.0,71.6567,71.6767,71.5369,71.6567,170445.0
2023-11-03 12:10:00,71.77,71.81,71.67,71.74,214905.0,71.6468,71.6867,71.5469,71.6168,214905.0
2023-11-03 12:20:00,71.75,71.82,71.66,71.66,293509.0,71.6268,71.6967,71.5369,71.5369,293509.0
2023-11-03 12:30:00,71.67,71.83,71.58,71.68,322690.0,71.5469,71.7066,71.4571,71.5569,322690.0
2023-11-03 12:40:00,71.68,71.83,71.66,71.77,357324.0,71.5569,71.7066,71.5369,71.6468,357324.0
2023-11-03 12:50:00,71.76,71.9,71.73,71.88,337848.0,71.6368,71.7765,71.6068,71.7566,337848.0
2023-11-03 13:00:00,71.89,72.0,71.85,71.9,349844.0,71.7665,71.8764,71.7266,71.7765,349844.0
2023-11-03 13:10:00,71.89,72.04,71.88,72.03,473104.0,71.7665,71.9163,71.7566,71.9063,473104.0
2023-11-03 13:20:00,72.04,72.04,71.72,71.75,337644.0,71.9163,71.9163,71.5968,71.6268,337644.0
2023-11-03 13:30:00,71.75,71.92,71.74,71.86,254496.0,71.6268,71.7965,71.6168,71.7366,254496.0
2023-11-03 13:40:00,71.86,71.88,71.63,71.74,186362.0,71.7366,71.7566,71.507,71.6168,186362.0
2023-11-03 13:50:00,71.75,71.85,71.68,71.82,279614.0,71.6268,71.7266,71.5569,71.6967,279614.0
2023-11-03 14:00:00,71.82,71.95,71.75,71.78,211627.0,71.6967,71.8264,71.6268,71.6567,211627.0
2023-11-03 14:10:00,71.78,71.9,71.75,71.89,182811.0,71.6567,71.7765,71.6268,71.7665,182811.0
2023-11-03 14:20:00,71.89,72.05,71.89,72.05,246751.0,71.7665,71.9263,71.7665,71.9263,246751.0
2023-11-03 14:30:00,72.05,72.08,71.9,71.96,243433.0,71.9263,71.9562,71.7765,71.8364,243433.0
2023-11-03 14:40:00,71.95,72.03,71.87,72.02,274331.0,71.8264,71.9063,71.7466,71.8963,274331.0
2023-11-03 14:50:00,72.01,72.07,71.98,71.98,255847.0,71.8863,71.9462,71.8564,71.8564,255847.0
2023-11-03 15:00:00,71.99,72.01,71.88,71.9,359427.0,71.8664,71.8863,71.7566,71.7765,359427.0
2023-11-03 15:10:00,71.89,71.9,71.68,71.73,501768.0,71.7665,71.7765,71.5569,71.6068,501768.0
2023-11-03 15:20:00,71.73,71.8,71.64,71.69,477311.0,71.6068,71.6767,71.517,71.5669,477311.0
2023-11-03 15:30:00,71.69,71.78,71.63,71.75,462718.0,71.5669,71.6567,71.507,71.6268,462718.0
2023-11-03 15:40:00,71.75,71.79,71.66,71.68,551980.0,71.6268,71.6667,71.5369,71.5569,551980.0
2023-11-03 15:50:00,71.67,71.74,71.44,71.49,1521370.0,71.5469,71.6168,71.3173,71.3672,1521370.0
2023-11-06 09:30:00,71.77,71.98,70.88,71.04,1001365.0,71.6468,71.8564,70.7583,70.918,1001365.0
2023-11-06 09:40:00,71.05,71.3,70.92,71.2,632636.0,70.928,71.1776,70.7982,71.0777,632636.0
2023-11-06 09:50:00,71.2,71.29,70.83,70.96,461982.0,71.0777,71.1676,70.7084,70.8381,461982.0
2023-11-06 10:00:00,70.95,71.41,70.92,71.01,392855.0,70.8282,71.2874,70.7982,70.8881,392855.0
2023-11-06 10:10:00,71.01,71.11,70.86,71.1,153650.0,70.8881,70.9879,70.7383,70.9779,153650.0
2023-11-06 10:20:00,71.1,71.1,70.78,70.79,146513.0,70.9779,70.9779,70.6585,70.6684,146513.0
2023-11-06 10:30:00,70.78,70.92,70.69,70.89,208083.0,70.6585,70.7982,70.5686,70.7683,208083.0
2023-11-06 10:40:00,70.89,71.01,70.84,70.97,322558.0,70.7683,70.8881,70.7183,70.8481,322558.0
2023-11-06 10:50:00,70.97,71.1,70.75,70.76,182298.0,70.8481,70.9779,70.6285,70.6385,182298.0
2023-11-06 11:00:00,70.76,70.8,70.61,70.75,265310.0,70.6385,70.6784,70.4887,70.6285,265310.0
2023-11-06 11:10:00,70.74,70.74,70.44,70.56,205987.0,70.6185,70.6185,70.319,70.4388,205987.0
2023-11-06 11:20:00,70.55,70.55,70.35,70.46,172000.0,70.4288,70.4288,70.2292,70.339,172000.0
2023-11-06 11:30:00,70.46,70.5,70.38,70.46,148259.0,70.339,70.3789,70.2591,70.339,148259.0
2023-11-06 11:40:00,70.47,70.5,70.22,70.29,129377.0,70.349,70.3789,70.0994,70.1693,129377.0
2023-11-06 11:50:00,70.28,70.39,70.25,70.31,154344.0,70.1593,70.2691,70.1294,70.1893,154344.0
2023-11-06 12:00:00,70.31,70.35,70.09,70.15,166787.0,70.1893,70.2292,69.9696,70.0295,166787.0
2023-11-06 12:10:00,70.14,70.23,70.08,70.23,239477.0,70.0196,70.1094,69.9597,70.1094,239477.0
2023-11-06 12:20:00,70.23,70.29,70.18,70.2,224273.0,70.1094,70.1693,70.0595,70.0794,224273.0
2023-11-06 12:30:00,70.2,70.22,70.09,70.14,172924.0,70.0794,70.0994,69.9696,70.0196,172924.0
2023-11-06 12:40:00,70.14,70.16,70.03,70.03,127574.0,70.0196,70.0395,69.9097,69.9097,127574.0
2023-11-06 12:50:00,70.03,70.07,69.95,70.06,142935.0,69.9097,69.9497,69.8299,69.9397,142935.0
2023-11-06 13:00:00,70.06,70.07,69.91,69.91,106073.0,69.9397,69.9497,69.7899,69.7899,106073.0
2023-11-06 13:10:00,69.92,69.96,69.79,69.84,149152.0,69.7999,69.8399,69.6702,69.7201,149152.0
2023-11-06 13:20:00,69.84,69.84,69.73,69.76,157697.0,69.7201,69.7201,69.6103,69.6402,157697.0
2023-11-06 13:30:00,69.75,70.01,69.72,69.96,172073.0,69.6302,69.8898,69.6003,69.8399,172073.0
2023-11-06 13:40:00,69.97,70.08,69.92,70.04,156949.0,69.8498,69.9597,69.7999,69.9197,156949.0
2023-11-06 13:50:00,70.05,70.05,69.91,69.98,228381.0,69.9297,69.9297,69.7899,69.8598,228381.0
2023-11-06 14:00:00,69.98,70.01,69.74,69.76,165673.0,69.8598,69.8898,69.6202,69.6402,165673.0
2023-11-06 14:10:00,69.76,69.8,69.71,69.77,132236.0,69.6402,69.6801,69.5903,69.6502,132236.0
2023-11-06 14:20:00,69.77,69.85,69.74,69.77,100635.0,69.6502,69.73,69.6202,69.6502,100635.0
2023-11-06 14:30:00,69.76,69.86,69.74,69.79,149571.0,69.6402,69.74,69.6202,69.6702,149571.0
2023-11-06 14:40:00,69.78,69.95,69.77,69.86,166448.0,69.6602,69.8299,69.6502,69.74,166448.0
2023-11-06 14:50:00,69.87,70.04,69.87,70.01,129302.0,69.75,69.9197,69.75,69.8898,129302.0
2023-11-06 15:00:00,70.01,70.3,70.01,70.24,229571.0,69.8898,70.1793,69.8898,70.1194,229571.0
2023-11-06 15:10:00,70.25,70.27,70.11,70.2,163106.0,70.1294,70.1493,69.9896,70.0794,163106.0
2023-11-06 15:20:00,70.19,70.22,70.02,70.05,159798.0,70.0695,70.0994,69.8998,69.9297,159798.0
2023-11-06 15:30:00,70.04,70.04,69.92,70.02,187841.0,69.9197,69.9197,69.7999,69.8998,187841.0
2023-11-06 15:40:00,70.01,70.02,69.89,69.93,266093.0,69.8898,69.8998,69.77,69.8099,266093.0
2023-11-06 15:50:00,69.93,70.05,69.86,69.93,1049095.0,69.8099,69.9297,69.74,69.8099,1049095.0
2023-11-07 09:30:00,70.12,70.58,69.72,69.72,881754.0,69.9996,70.4588,69.6003,69.6003,881754.0
2023-11-07 09:40:00,69.72,70.37,69.61,70.06,511992.0,69.6003,70.2492,69.4905,69.9397,511992.0
2023-11-07 09:50:00,70.06,70.86,70.06,70.79,658680.0,69.9397,70.7383,69.9397,70.6684,658680.0
2023-11-07 10:00:00,70.79,70.92,70.61,70.65,509318.0,70.6684,70.7982,70.4887,70.5287,509318.0
2023-11-07 10:10:00,70.64,70.93,70.56,70.75,363334.0,70.5187,70.8082,70.4388,70.6285,363334.0
2023-11-07 10:20:00,70.75,71.11,70.75,71.01,259308.0,70.6285,70.9879,70.6285,70.8881,259308.0
2023-11-07 10:30:00,71.01,71.37,70.95,71.35,258773.0,70.8881,71.2474,70.8282,71.2275,258773.0
2023-11-07 10:40:00,71.36,71.45,71.12,71.38,442136.0,71.2375,71.3273,70.9979,71.2574,442136.0
2023-11-07 10:50:00,71.39,71.4,70.92,70.95,322173.0,71.2674,71.2774,70.7982,70.8282,322173.0
2023-11-07 11:00:00,70.94,70.95,70.73,70.8,317076.0,70.8182,70.8282,70.6085,70.6784,317076.0
2023-11-07 11:10:00,70.81,71.03,70.8,70.95,200867.0,70.6884,70.908,70.6784,70.8282,200867.0
2023-11-07 11:20:00,70.95,71.12,70.87,71.12,231083.0,70.8282,70.9979,70.7483,70.9979,231083.0
2023-11-07 11:30:00,71.12,71.3,71.09,71.23,259637.0,70.9979,71.1776,70.9679,71.1077,259637.0
2023-11-07 11:40:00,71.23,71.28,71.05,71.11,292799.0,71.1077,71.1576,70.928,70.9879,292799.0
2023-11-07 11:50:00,71.11,71.21,71.08,71.14,172879.0,70.9879,71.0877,70.9579,71.0178,172879.0
2023-11-07 12:00:00,71.15,71.18,70.92,71.16,186773.0,71.0278,71.0578,70.7982,71.0378,186773.0
2023-11-07 12:10:00,71.16,71.21,71.08,71.12,132864.0,71.0378,71.0877,70.9579,70.9979,132864.0
2023-11-07 12:20:00,71.12,71.13,70.94,71.03,203436.0,70.9979,71.0079,70.8182,70.908,203436.0
2023-11-07 12:30:00,71.03,71.12,70.92,70.93,240316.0,70.908,70.9979,70.7982,70.8082,240316.0
2023-11-07 12:40:00,70.92,70.97,70.83,70.88,90199.0,70.7982,70.8481,70.7084,70.7583,90199.0
2023-11-07 12:50:00,70.87,70.96,70.73,70.95,209007.0,70.7483,70.8381,70.6085,70.8282,209007.0
2023-11-07 13:00:00,70.94,71.0,70.84,70.99,165421.0,70.8182,70.8781,70.7183,70.8681,165421.0
2023-11-07 13:10:00,70.98,71.08,70.95,71.01,132003.0,70.8581,70.9579,70.8282,70.8881,132003.0
2023-11-07 13:20:00,71.0,71.16,70.94,71.08,130064.0,70.8781,71.0378,70.8182,70.9579,130064.0
2023-11-07 13:30:00,71.09,71.23,71.07,71.22,105055.0,70.9679,71.1077,70.948,71.0977,105055.0
2023-11-07 13:40:00,71.23,71.23,71.08,71.22,213300.0,71.1077,71.1077,70.9579,71.0977,213300.0
2023-11-07 13:50:00,71.23,71.29,71.13,71.17,188954.0,71.1077,71.1676,71.0079,71.0478,188954.0
2023-11-07 14:00:00,71.17,71.35,71.17,71.34,127717.0,71.0478,71.2275,71.0478,71.2175,127717.0
2023-11-07 14:10:00,71.34,71.39,71.31,71.37,188454.0,71.2175,71.2674,71.1875,71.2474,188454.0
2023-11-07 14:20:00,71.36,71.42,71.3,71.38,233740.0,71.2375,71.2974,71.1776,71.2574,233740.0
2023-11-07 14:30:00,71.38,71.44,71.34,71.41,164060.0,71.2574,71.3173,71.2175,71.2874,164060.0
2023-11-07 14:40:00,71.42,71.51,71.39,71.48,231329.0,71.2974,71.3872,71.2674,71.3573,231329.0
2023-11-07 14:50:00,71.47,71.55,71.45,71.51,195713.0,71.3473,71.4271,71.3273,71.3872,195713.0
2023-11-07 15:00:00,71.51,71.62,71.47,71.53,147819.0,71.3872,71.497,71.3473,71.4072,147819.0
2023-11-07 15:10:00,71.53,71.6,71.41,71.49,190493.0,71.4072,71.477,71.2874,71.3672,190493.0
2023-11-07 15:20:00,71.48,71.55,71.45,71.49,266091.0,71.3573,71.4271,71.3273,71.3672,266091.0
2023-11-07 15:30:00,71.49,71.57,71.4,71.45,315183.0,71.3672,71.4471,71.2774,71.3273,315183.0
2023-11-07 15:40:00,71.45,71.59,71.45,71.53,343089.0,71.3273,71.4671,71.3273,71.4072,343089.0
2023-11-07 15:50:00,71.54,71.54,71.35,71.48,923826.0,71.4171,71.4171,71.2275,71.3573,923826.0
2023-11-08 09:30:00,71.45,71.68,70.43,70.9,977891.0,71.3273,71.5569,70.3091,70.7782,977891.0
2023-11-08 09:40:00,70.89,71.24,70.85,71.17,367158.0,70.7683,71.1177,70.7283,71.0478,367158.0
2023-11-08 09:50:00,71.16,71.47,71.08,71.1,174666.0,71.0378,71.3473,70.9579,70.9779,174666.0
2023-11-08 10:00:00,71.11,71.11,70.48,70.52,410344.0,70.9879,70.9879,70.359,70.3989,410344.0
2023-11-08 10:10:00,70.54,70.59,70.39,70.44,184554.0,70.4189,70.4688,70.2691,70.319,184554.0
2023-11-08 10:20:00,70.43,70.43,69.87,69.91,384527.0,70.3091,70.3091,69.75,69.7899,384527.0
2023-11-08 10:30:00,69.89,70.02,69.66,69.66,434582.0,69.77,69.8998,69.5404,69.5404,434582.0
2023-11-08 10:40:00,69.66,69.73,69.43,69.58,379143.0,69.5404,69.6103,69.3108,69.4605,379143.0
2023-11-08 10:50:00,69.57,69.63,69.4,69.56,258732.0,69.4505,69.5104,69.2808,69.4405,258732.0
2023-11-08 11:00:00,69.55,69.72,69.48,69.7,227545.0,69.4306,69.6003,69.3607,69.5803,227545.0
2023-11-08 11:10:00,69.7,69.97,69.68,69.96,410554.0,69.5803,69.8498,69.5603,69.8399,410554.0
2023-11-08 11:20:00,69.97,69.98,69.64,69.7,246679.0,69.8498,69.8598,69.5204,69.5803,246679.0
2023-11-08 11:30:00,69.7,69.85,69.51,69.53,304332.0,69.5803,69.73,69.3906,69.4106,304332.0
2023-11-08 11:40:00,69.53,69.83,69.46,69.73,216804.0,69.4106,69.7101,69.3407,69.6103,216804.0
2023-11-08 11:50:00,69.73,69.77,69.57,69.59,138246.0,69.6103,69.6502,69.4505,69.4705,138246.0
2023-11-08 12:00:00,69.59,69.63,69.44,69.62,205291.0,69.4705,69.5104,69.3208,69.5004,205291.0
2023-11-08 12:10:00,69.62,69.76,69.57,69.58,180075.0,69.5004,69.6402,69.4505,69.4605,180075.0
2023-11-08 12:20:00,69.58,69.58,69.43,69.44,241066.0,69.4605,69.4605,69.3108,69.3208,241066.0
2023-11-08 12:30:00,69.44,69.57,69.33,69.53,161056.0,69.3208,69.4505,69.2109,69.4106,161056.0
2023-11-08 12:40:00,69.53,69.54,69.46,69.54,111059.0,69.4106,69.4206,69.3407,69.4206,111059.0
2023-11-08 12:50:00,69.53,69.55,69.33,69.41,338891.0,69.4106,69.4306,69.2109,69.2908,338891.0
2023-11-08 13:00:00,69.42,69.74,69.35,69.59,226440.0,69.3008,69.6202,69.2309,69.4705,226440.0
2023-11-08 13:10:00,69.58,69.58,69.32,69.33,130907.0,69.4605,69.4605,69.201,69.2109,130907.0
2023-11-08 13:20:00,69.33,69.47,69.31,69.47,189807.0,69.2109,69.3507,69.191,69.3507,189807.0
2023-11-08 13:30:00,69.46,69.53,69.39,69.42,99226.0,69.3407,69.4106,69.2708,69.3008,99226.0
2023-11-08 13:40:00,69.42,69.44,69.31,69.36,86566.0,69.3008,69.3208,69.191,69.2409,86566.0
2023-11-08 13:50:00,69.37,69.41,69.31,69.36,116074.0,69.2509,69.2908,69.191,69.2409,116074.0
2023-11-08 14:00:00,69.36,69.45,69.25,69.4,190428.0,69.2409,69.3307,69.1311,69.2808,190428.0
2023-11-08 14:10:00,69.4,69.47,69.37,69.39,123755.0,69.2808,69.3507,69.2509,69.2708,123755.0
2023-11-08 14:20:00,69.4,69.44,69.36,69.4,82440.0,69.2808,69.3208,69.2409,69.2808,82440.0
2023-11-08 14:30:00,69.4,69.43,69.26,69.3,136828.0,69.2808,69.3108,69.1411,69.181,136828.0
2023-11-08 14:40:00,69.3,69.46,69.25,69.42,132969.0,69.181,69.3407,69.1311,69.3008,132969.0
2023-11-08 14:50:00,69.41,69.43,69.32,69.33,162671.0,69.2908,69.3108,69.201,69.2109,162671.0
2023-11-08 15:00:00,69.33,69.48,69.33,69.4,149807.0,69.2109,69.3607,69.2109,69.2808,149807.0
2023-11-08 15:10:00,69.41,69.44,69.31,69.36,207697.0,69.2908,69.3208,69.191,69.2409,207697.0
2023-11-08 15:20:00,69.36,69.46,69.32,69.36,158254.0,69.2409,69.3407,69.201,69.2409,158254.0
2023-11-08 15:30:00,69.35,69.4,69.17,69.23,228093.0,69.2309,69.2808,69.0512,69.1111,228093.0
2023-11-08 15:40:00,69.23,69.26,69.14,69.18,351022.0,69.1111,69.1411,69.0213,69.0612,351022.0
2023-11-08 15:50:00,69.19,69.5,69.19,69.42,1074865.0,69.0712,69.3807,69.0712,69.3008,1074865.0
2023-11-09 09:30:00,70.04,70.08,68.83,69.06,749048.0,69.9197,69.9597,68.7118,68.9414,749048.0
2023-11-09 09:40:00,69.05,69.56,69.01,69.26,337453.0,68.9314,69.4405,68.8915,69.1411,337453.0
2023-11-09 09:50:00,69.28,69.36,69.13,69.34,225989.0,69.161,69.2409,69.0113,69.2209,225989.0
2023-11-09 10:00:00,69.34,69.42,68.51,68.68,291764.0,69.2209,69.3008,68.3924,68.5621,291764.0
2023-11-09 10:10:00,68.68,68.81,68.59,68.67,221293.0,68.5621,68.6918,68.4722,68.5521,221293.0
2023-11-09 10:20:00,68.67,68.75,68.27,68.3,320029.0,68.5521,68.6319,68.1528,68.1827,320029.0
2023-11-09 10:30:00,68.28,68.3,67.92,68.02,432585.0,68.1627,68.1827,67.8034,67.9032,432585.0
2023-11-09 10:40:00,68.01,68.05,67.73,67.77,374309.0,67.8932,67.9331,67.6137,67.6536,374309.0
2023-11-09 10:50:00,67.77,67.91,67.68,67.76,368410.0,67.6536,67.7934,67.5638,67.6436,368410.0
2023-11-09 11:00:00,67.75,67.92,67.71,67.86,284731.0,67.6337,67.8034,67.5937,67.7435,284731.0
2023-11-09 11:10:00,67.86,67.86,67.67,67.75,224976.0,67.7435,67.7435,67.5538,67.6337,224976.0
2023-11-09 11:20:00,67.76,67.88,67.64,67.85,234259.0,67.6436,67.7634,67.5238,67.7335,234259.0
2023-11-09 11:30:00,67.84,67.86,67.61,67.72,205523.0,67.7235,67.7435,67.4939,67.6037,205523.0
2023-11-09 11:40:00,67.72,67.83,67.6,67.73,231668.0,67.6037,67.7135,67.4839,67.6137,231668.0
2023-11-09 11:50:00,67.72,67.86,67.6,67.74,216724.0,67.6037,67.7435,67.4839,67.6237,216724.0
2023-11-09 12:00:00,67.74,68.01,67.71,67.86,165887.0,67.6237,67.8932,67.5937,67.7435,165887.0
2023-11-09 12:10:00,67.87,67.87,67.43,67.48,186175.0,67.7534,67.7534,67.3142,67.3641,186175.0
2023-11-09 12:20:00,67.47,67.59,67.41,67.43,195799.0,67.3541,67.4739,67.2942,67.3142,195799.0
2023-11-09 12:30:00,67.43,67.61,67.39,67.53,306715.0,67.3142,67.4939,67.2743,67.414,306715.0
2023-11-09 12:40:00,67.53,67.6,67.47,67.58,94982.0,67.414,67.4839,67.3541,67.4639,94982.0
2023-11-09 12:50:00,67.57,67.61,67.43,67.48,85049.0,67.454,67.4939,67.3142,67.3641,85049.0
2023-11-09 13:00:00,67.48,67.51,67.01,67.07,382721.0,67.3641,67.3941,66.8949,66.9548,382721.0
2023-11-09 13:10:00,67.09,67.36,67.04,67.11,285389.0,66.9748,67.2443,66.9249,66.9948,285389.0
2023-11-09 13:20:00,67.1,67.27,67.05,67.2,185873.0,66.9848,67.1545,66.9349,67.0846,185873.0
2023-11-09 13:30:00,67.21,67.21,67.1,67.1,143936.0,67.0946,67.0946,66.9848,66.9848,143936.0
2023-11-09 13:40:00,67.1,67.13,66.95,67.11,331883.0,66.9848,67.0147,66.835,66.9948,331883.0
2023-11-09 13:50:00,67.11,67.2,67.1,67.17,139805.0,66.9948,67.0846,66.9848,67.0547,139805.0
2023-11-09 14:00:00,67.17,67.17,66.91,67.11,182346.0,67.0547,67.0547,66.7951,66.9948,182346.0
2023-11-09 14:10:00,67.1,67.14,66.95,66.98,179578.0,66.9848,67.0247,66.835,66.865,179578.0
2023-11-09 14:20:00,66.99,67.2,66.97,67.06,124174.0,66.875,67.0846,66.855,66.9448,124174.0
2023-11-09 14:30:00,67.05,67.18,66.88,66.95,178794.0,66.9349,67.0646,66.7651,66.835,178794.0
2023-11-09 14:40:00,66.96,66.97,66.78,66.89,255475.0,66.845,66.855,66.6653,66.7751,255475.0
2023-11-09 14:50:00,66.88,66.91,66.82,66.84,142927.0,66.7651,66.7951,66.7053,66.7252,142927.0
2023-11-09 15:00:00,66.84,66.84,66.66,66.7,406836.0,66.7252,66.7252,66.5455,66.5855,406836.0
2023-11-09 15:10:00,66.69,66.88,66.68,66.8,207748.0,66.5755,66.7651,66.5655,66.6853,207748.0
2023-11-09 15:20:00,66.8,66.8,66.59,66.63,189777.0,66.6853,66.6853,66.4756,66.5156,189777.0
2023-11-09 15:30:00,66.63,66.69,66.4,66.42,280172.0,66.5156,66.5755,66.286,66.3059,280172.0
2023-11-09 15:40:00,66.41,66.56,66.38,66.52,407509.0,66.296,66.4457,66.266,66.4058,407509.0
2023-11-09 15:50:00,66.52,66.64,66.47,66.56,1091748.0,66.4058,66.5256,66.3559,66.4457,1091748.0
2023-11-10 09:30:00,66.99,67.08,66.5,66.59,733057.0,66.875,66.9648,66.3858,66.4756,733057.0
2023-11-10 09:40:00,66.6,66.95,66.55,66.71,544693.0,66.4856,66.835,66.4357,66.5954,544693.0
2023-11-10 09:50:00,66.73,66.73,66.33,66.43,254920.0,66.6154,66.6154,66.2161,66.3159,254920.0
2023-11-10 10:00:00,66.4,66.4,65.77,65.77,552793.0,66.286,66.286,65.6571,65.6571,552793.0
2023-11-10 10:10:00,65.77,65.89,65.54,65.57,484961.0,65.6571,65.7768,65.4275,65.4574,484961.0
2023-11-10 10:20:00,65.56,65.8,65.54,65.61,325932.0,65.4474,65.687,65.4275,65.4973,325932.0
2023-11-10 10:30:00,65.6,65.88,65.59,65.68,307996.0,65.4873,65.7669,65.4774,65.5672,307996.0
2023-11-10 10:40:00,65.67,65.98,65.6,65.88,275623.0,65.5572,65.8667,65.4873,65.7669,275623.0
2023-11-10 10:50:00,65.88,65.95,65.56,65.56,226346.0,65.7669,65.8367,65.4474,65.4474,226346.0
2023-11-10 11:00:00,65.55,66.06,65.5,66.01,284125.0,65.4374,65.9466,65.3875,65.8966,284125.0
2023-11-10 11:10:00,66.0,66.15,65.87,66.03,482503.0,65.8867,66.0364,65.7569,65.9166,482503.0
2023-11-10 11:20:00,66.02,66.08,65.89,65.92,127989.0,65.9066,65.9665,65.7768,65.8068,127989.0
2023-11-10 11:30:00,65.91,65.91,65.69,65.77,194510.0,65.7968,65.7968,65.5772,65.6571,194510.0
2023-11-10 11:40:00,65.77,65.84,65.71,65.78,97283.0,65.6571,65.7269,65.5972,65.667,97283.0
2023-11-10 11:50:00,65.78,65.89,65.74,65.82,98391.0,65.667,65.7768,65.6271,65.707,98391.0
2023-11-10 12:00:00,65.82,65.96,65.8,65.92,143797.0,65.707,65.8467,65.687,65.8068,143797.0
2023-11-10 12:10:00,65.92,66.12,65.92,66.12,180565.0,65.8068,66.0065,65.8068,66.0065,180565.0
2023-11-10 12:20:00,66.12,66.16,66.03,66.08,73129.0,66.0065,66.0464,65.9166,65.9665,73129.0
2023-11-10 12:30:00,66.08,66.34,66.03,66.34,156751.0,65.9665,66.2261,65.9166,66.2261,156751.0
2023-11-10 12:40:00,66.33,66.34,66.18,66.22,165356.0,66.2161,66.2261,66.0664,66.1063,165356.0
2023-11-10 12:50:00,66.24,66.39,66.2,66.38,103401.0,66.1262,66.276,66.0863,66.266,103401.0
2023-11-10 13:00:00,66.38,66.49,66.36,66.47,120995.0,66.266,66.3758,66.246,66.3559,120995.0
2023-11-10 13:10:00,66.48,66.69,66.47,66.64,134571.0,66.3658,66.5755,66.3559,66.5256,134571.0
2023-11-10 13:20:00,66.65,66.94,66.65,66.87,215826.0,66.5355,66.825,66.5355,66.7552,215826.0
2023-11-10 13:30:00,66.88,66.94,66.8,66.82,201498.0,66.7651,66.825,66.6853,66.7053,201498.0
2023-11-10 13:40:00,66.82,66.9,66.81,66.85,128826.0,66.7053,66.7851,66.6953,66.7352,128826.0
2023-11-10 13:50:00,66.86,66.92,66.74,66.89,164311.0,66.7452,66.8051,66.6254,66.7751,164311.0
2023-11-10 14:00:00,66.89,66.96,66.86,66.91,188208.0,66.7751,66.845,66.7452,66.7951,188208.0
2023-11-10 14:10:00,66.9,67.18,66.89,67.06,263684.0,66.7851,67.0646,66.7751,66.9448,263684.0
2023-11-10 14:20:00,67.06,67.16,67.05,67.09,267509.0,66.9448,67.0447,66.9349,66.9748,267509.0
2023-11-10 14:30:00,67.08,67.13,67.0,67.06,329492.0,66.9648,67.0147,66.8849,66.9448,329492.0
2023-11-10 14:40:00,67.06,67.15,67.05,67.1,97052.0,66.9448,67.0347,66.9349,66.9848,97052.0
2023-11-10 14:50:00,67.11,67.16,67.03,67.08,120806.0,66.9948,67.0447,66.9149,66.9648,120806.0
2023-11-10 15:00:00,67.08,67.11,66.91,66.95,189210.0,66.9648,66.9948,66.7951,66.835,189210.0
2023-11-10 15:10:00,66.94,67.02,66.84,67.02,97976.0,66.825,66.9049,66.7252,66.9049,97976.0
2023-11-10 15:20:00,67.02,67.05,66.97,67.02,63397.0,66.9049,66.9349,66.855,66.9049,63397.0
2023-11-10 15:30:00,67.02,67.09,66.95,66.95,131545.0,66.9049,66.9748,66.835,66.835,131545.0
2023-11-10 15:40:00,66.96,67.02,66.93,66.94,126746.0,66.845,66.9049,66.8151,66.825,126746.0
2023-11-10 15:50:00,66.94,67.07,66.93,66.95,608559.0,66.825,66.9548,66.8151,66.835,608559.0
2023-11-13 09:30:00,66.36,66.72,65.8,65.94,780404.0,66.246,66.6054,65.687,65.8268,780404.0
2023-11-13 09:40:00,65.95,66.14,65.72,66.11,369547.0,65.8367,66.0264,65.6071,65.9965,369547.0
2023-11-13 09:50:00,66.11,66.22,65.34,65.45,554616.0,65.9965,66.1063,65.2278,65.3376,554616.0
2023-11-13 10:00:00,65.42,65.43,65.01,65.02,504424.0,65.3077,65.3176,64.8984,64.9083,504424.0
2023-11-13 10:10:00,65.02,65.21,64.99,65.19,491803.0,64.9083,65.098,64.8784,65.0781,491803.0
2023-11-13 10:20:00,65.21,65.34,65.15,65.26,339642.0,65.098,65.2278,65.0381,65.1479,339642.0
2023-11-13 10:30:00,65.26,65.46,65.21,65.34,299233.0,65.1479,65.3476,65.098,65.2278,299233.0
2023-11-13 10:40:00,65.34,65.48,65.32,65.36,182649.0,65.2278,65.3676,65.2078,65.2478,182649.0
2023-11-13 10:50:00,65.36,65.72,65.35,65.66,141110.0,65.2478,65.6071,65.2378,65.5472,141110.0
2023-11-13 11:00:00,65.66,65.94,65.65,65.9,294344.0,65.5472,65.8268,65.5373,65.7868,294344.0
2023-11-13 11:10:00,65.89,66.0,65.81,65.92,178748.0,65.7768,65.8867,65.697,65.8068,178748.0
2023-11-13 11:20:00,65.92,66.1,65.88,66.06,113927.0,65.8068,65.9865,65.7669,65.9466,113927.0
2023-11-13 11:30:00,66.06,66.38,66.01,66.35,210170.0,65.9466,66.266,65.8966,66.2361,210170.0
2023-11-13 11:40:00,66.35,66.55,66.33,66.55,201390.0,66.2361,66.4357,66.2161,66.4357,201390.0
2023-11-13 11:50:00,66.55,66.59,66.38,66.4,188414.0,66.4357,66.4756,66.266,66.286,188414.0
2023-11-13 12:00:00,66.4,66.45,66.32,66.34,119742.0,66.286,66.3359,66.2061,66.2261,119742.0
2023-11-13 12:10:00,66.34,66.42,66.26,66.37,130415.0,66.2261,66.3059,66.1462,66.256,130415.0
2023-11-13 12:20:00,66.38,66.44,66.31,66.33,128163.0,66.266,66.3259,66.1961,66.2161,128163.0
2023-11-13 12:30:00,66.34,66.5,66.29,66.45,173910.0,66.2261,66.3858,66.1762,66.3359,173910.0
2023-11-13 12:40:00,66.45,66.52,66.34,66.36,129390.0,66.3359,66.4058,66.2261,66.246,129390.0
2023-11-13 12:50:00,66.37,66.48,66.35,66.46,123068.0,66.256,66.3658,66.2361,66.3459,123068.0
2023-11-13 13:00:00,66.45,66.54,66.43,66.44,133214.0,66.3359,66.4257,66.3159,66.3259,133214.0
2023-11-13 13:10:00,66.44,66.45,66.39,66.41,88524.0,66.3259,66.3359,66.276,66.296,88524.0
2023-11-13 13:20:00,66.41,66.44,66.28,66.36,149482.0,66.296,66.3259,66.1662,66.246,149482.0
2023-11-13 13:30:00,66.37,66.43,66.34,66.42,124947.0,66.256,66.3159,66.2261,66.3059,124947.0
2023-11-13 13:40:00,66.42,66.7,66.4,66.69,158524.0,66.3059,66.5855,66.286,66.5755,158524.0
2023-11-13 13:50:00,66.69,66.81,66.65,66.65,286501.0,66.5755,66.6953,66.5355,66.5355,286501.0
2023-11-13 14:00:00,66.66,66.71,66.61,66.64,74365.0,66.5455,66.5954,66.4956,66.5256,74365.0
2023-11-13 14:10:00,66.64,66.64,66.56,66.63,113713.0,66.5256,66.5256,66.4457,66.5156,113713.0
2023-11-13 14:20:00,66.63,66.75,66.6,66.74,70334.0,66.5156,66.6354,66.4856,66.6254,70334.0
2023-11-13 14:30:00,66.75,66.85,66.71,66.82,96823.0,66.6354,66.7352,66.5954,66.7053,96823.0
2023-11-13 14:40:00,66.82,66.95,66.82,66.88,160568.0,66.7053,66.835,66.7053,66.7651,160568.0
2023-11-13 14:50:00,66.88,66.92,66.85,66.88,121453.0,66.7651,66.8051,66.7352,66.7651,121453.0
2023-11-13 15:00:00,66.88,66.99,66.85,66.98,145084.0,66.7651,66.875,66.7352,66.865,145084.0
2023-11-13 15:10:00,66.98,67.22,66.95,67.2,474290.0,66.865,67.1046,66.835,67.0846,474290.0
2023-11-13 15:20:00,67.2,67.25,67.03,67.06,315997.0,67.0846,67.1345,66.9149,66.9448,315997.0
2023-11-13 15:30:00,67.07,67.16,67.05,67.16,270987.0,66.9548,67.0447,66.9349,67.0447,270987.0
2023-11-13 15:40:00,67.15,67.26,67.12,67.25,515654.0,67.0347,67.1445,67.0047,67.1345,515654.0
2023-11-13 15:50:00,67.26,67.28,67.07,67.24,1151591.0,67.1445,67.1645,66.9548,67.1245,1151591.0
2023-11-14 09:30:00,69.69,70.41,69.6,70.39,2070344.0,69.5703,70.2891,69.4805,70.2691,2070344.0
2023-11-14 09:40:00,70.4,70.83,70.24,70.77,1288582.0,70.2791,70.7084,70.1194,70.6485,1288582.0
2023-11-14 09:50:00,70.77,70.77,70.29,70.44,873989.0,70.6485,70.6485,70.1693,70.319,873989.0
2023-11-14 10:00:00,70.45,70.52,70.1,70.19,1035897.0,70.329,70.3989,69.9796,70.0695,1035897.0
2023-11-14 10:10:00,70.2,70.36,69.94,70.17,692046.0,70.0794,70.2392,69.8199,70.0495,692046.0
2023-11-14 10:20:00,70.17,70.31,70.02,70.11,459722.0,70.0495,70.1893,69.8998,69.9896,459722.0
2023-11-14 10:30:00,70.09,70.11,69.78,69.92,416113.0,69.9696,69.9896,69.6602,69.7999,416113.0
2023-11-14 10:40:00,69.93,70.2,69.87,70.0,598132.0,69.8099,70.0794,69.75,69.8798,598132.0
2023-11-14 10:50:00,69.99,70.26,69.92,70.12,483595.0,69.8698,70.1393,69.7999,69.9996,483595.0
2023-11-14 11:00:00,70.13,70.38,70.12,70.21,410466.0,70.0096,70.2591,69.9996,70.0894,410466.0
2023-11-14 11:10:00,70.2,70.35,70.06,70.32,300878.0,70.0794,70.2292,69.9397,70.1992,300878.0
2023-11-14 11:20:00,70.31,70.41,70.24,70.34,291781.0,70.1893,70.2891,70.1194,70.2192,291781.0
2023-11-14 11:30:00,70.35,70.66,70.25,70.53,460300.0,70.2292,70.5387,70.1294,70.4089,460300.0
2023-11-14 11:40:00,70.53,70.67,70.45,70.57,299574.0,70.4089,70.5486,70.329,70.4488,299574.0
2023-11-14 11:50:00,70.56,70.58,70.26,70.33,342567.0,70.4388,70.4588,70.1393,70.2092,342567.0
2023-11-14 12:00:00,70.33,70.41,70.09,70.14,294417.0,70.2092,70.2891,69.9696,70.0196,294417.0
2023-11-14 12:10:00,70.14,70.31,70.14,70.22,216465.0,70.0196,70.1893,70.0196,70.0994,216465.0
2023-11-14 12:20:00,70.22,70.33,70.16,70.28,216672.0,70.0994,70.2092,70.0395,70.1593,216672.0
2023-11-14 12:30:00,70.28,70.52,70.28,70.44,165646.0,70.1593,70.3989,70.1593,70.319,165646.0
2023-11-14 12:40:00,70.43,70.57,70.34,70.57,115989.0,70.3091,70.4488,70.2192,70.4488,115989.0
2023-11-14 12:50:00,70.56,70.67,70.55,70.56,159500.0,70.4388,70.5486,70.4288,70.4388,159500.0
2023-11-14 13:00:00,70.55,70.67,70.48,70.66,115291.0,70.4288,70.5486,70.359,70.5387,115291.0
2023-11-14 13:10:00,70.67,70.72,70.46,70.5,150327.0,70.5486,70.5986,70.339,70.3789,150327.0
2023-11-14 13:20:00,70.5,70.77,70.46,70.7,152076.0,70.3789,70.6485,70.339,70.5786,152076.0
2023-11-14 13:30:00,70.69,70.85,70.66,70.8,204273.0,70.5686,70.7283,70.5387,70.6784,204273.0
2023-11-14 13:40:00,70.8,70.84,70.71,70.74,119343.0,70.6784,70.7183,70.5886,70.6185,119343.0
2023-11-14 13:50:00,70.73,70.74,70.42,70.47,217790.0,70.6085,70.6185,70.2991,70.349,217790.0
2023-11-14 14:00:00,70.47,70.47,70.3,70.34,140726.0,70.349,70.349,70.1793,70.2192,140726.0
2023-11-14 14:10:00,70.35,70.5,70.31,70.42,393468.0,70.2292,70.3789,70.1893,70.2991,393468.0
2023-11-14 14:20:00,70.42,70.42,70.2,70.24,97041.0,70.2991,70.2991,70.0794,70.1194,97041.0
2023-11-14 14:30:00,70.25,70.33,70.19,70.26,106845.0,70.1294,70.2092,70.0695,70.1393,106845.0
2023-11-14 14:40:00,70.27,70.3,70.19,70.29,129007.0,70.1493,70.1793,70.0695,70.1693,129007.0
2023-11-14 14:50:00,70.29,70.39,70.26,70.37,180267.0,70.1693,70.2691,70.1393,70.2492,180267.0
2023-11-14 15:00:00,70.38,70.5,70.34,70.43,187167.0,70.2591,70.3789,70.2192,70.3091,187167.0
2023-11-14 15:10:00,70.43,70.5,70.35,70.44,236085.0,70.3091,70.3789,70.2292,70.319,236085.0
2023-11-14 15:20:00,70.43,70.71,70.42,70.67,225672.0,70.3091,70.5886,70.2991,70.5486,225672.0
2023-11-14 15:30:00,70.67,70.83,70.65,70.77,401510.0,70.5486,70.7084,70.5287,70.6485,401510.0
2023-11-14 15:40:00,70.77,70.92,70.72,70.83,490841.0,70.6485,70.7982,70.5986,70.7084,490841.0
2023-11-14 15:50:00,70.83,70.97,70.68,70.91,1432549.0,70.7084,70.8481,70.5586,70.7882,1432549.0
2023-11-15 09:30:00,70.86,72.02,70.61,72.02,957317.0,70.7383,71.8963,70.4887,71.8963,957317.0
2023-11-15 09:40:00,72.01,72.28,71.93,72.08,735512.0,71.8863,72.1559,71.8065,71.9562,735512.0
2023-11-15 09:50:00,72.08,72.25,71.64,71.92,633905.0,71.9562,72.1259,71.517,71.7965,633905.0
2023-11-15 10:00:00,71.93,72.33,71.91,72.15,583028.0,71.8065,72.2058,71.7865,72.0261,583028.0
2023-11-15 10:10:00,72.15,72.74,72.1,72.5,430082.0,72.0261,72.6151,71.9762,72.3755,430082.0
2023-11-15 10:20:00,72.51,72.65,72.36,72.54,338750.0,72.3855,72.5252,72.2357,72.4154,338750.0
2023-11-15 10:30:00,72.54,73.21,72.51,73.15,1018324.0,72.4154,73.0843,72.3855,73.0244,1018324.0
2023-11-15 10:40:00,73.15,73.3,73.02,73.11,489452.0,73.0244,73.1741,72.8946,72.9845,489452.0
2023-11-15 10:50:00,73.1,73.11,72.85,73.04,363205.0,72.9745,72.9845,72.7249,72.9146,363205.0
2023-11-15 11:00:00,73.04,73.32,72.91,72.99,319633.0,72.9146,73.1941,72.7848,72.8647,319633.0
2023-11-15 11:10:00,73.0,73.05,72.85,72.95,209569.0,72.8746,72.9246,72.7249,72.8247,209569.0
2023-11-15 11:20:00,72.95,73.11,72.86,73.04,347285.0,72.8247,72.9845,72.7349,72.9146,347285.0
2023-11-15 11:30:00,73.04,73.05,72.42,72.49,372328.0,72.9146,72.9246,72.2956,72.3655,372328.0
2023-11-15 11:40:00,72.48,72.83,72.41,72.77,643940.0,72.3555,72.7049,72.2857,72.645,643940.0
2023-11-15 11:50:00,72.77,72.81,72.48,72.49,348234.0,72.645,72.685,72.3555,72.3655,348234.0
2023-11-15 12:00:00,72.49,72.59,72.34,72.45,291903.0,72.3655,72.4653,72.2158,72.3256,291903.0
2023-11-15 12:10:00,72.46,72.59,72.35,72.58,389448.0,72.3356,72.4653,72.2258,72.4554,389448.0
2023-11-15 12:20:00,72.57,72.75,72.47,72.74,188013.0,72.4454,72.6251,72.3456,72.6151,188013.0
2023-11-15 12:30:00,72.74,72.83,72.62,72.77,107373.0,72.6151,72.7049,72.4953,72.645,107373.0
2023-11-15 12:40:00,72.78,72.84,72.53,72.53,133357.0,72.655,72.7149,72.4054,72.4054,133357.0
2023-11-15 12:50:00,72.53,72.57,72.26,72.33,140953.0,72.4054,72.4454,72.1359,72.2058,140953.0
2023-11-15 13:00:00,72.32,72.32,71.92,71.97,307829.0,72.1958,72.1958,71.7965,71.8464,307829.0
2023-11-15 13:10:00,71.97,72.11,71.75,72.08,473349.0,71.8464,71.9862,71.6268,71.9562,473349.0
2023-11-15 13:20:00,72.06,72.2,72.04,72.19,181846.0,71.9363,72.076,71.9163,72.066,181846.0
2023-11-15 13:30:00,72.19,72.29,72.16,72.26,95767.0,72.066,72.1659,72.0361,72.1359,95767.0
2023-11-15 13:40:00,72.27,72.41,72.26,72.38,89842.0,72.1459,72.2857,72.1359,72.2557,89842.0
2023-11-15 13:50:00,72.38,72.41,72.25,72.31,108525.0,72.2557,72.2857,72.1259,72.1858,108525.0
2023-11-15 14:00:00,72.31,72.36,72.2,72.2,83295.0,72.1858,72.2357,72.076,72.076,83295.0
2023-11-15 14:10:00,72.18,72.21,71.81,71.9,152554.0,72.056,72.086,71.6867,71.7765,152554.0
2023-11-15 14:20:00,71.89,71.93,71.75,71.92,327659.0,71.7665,71.8065,71.6268,71.7965,327659.0
2023-11-15 14:30:00,71.92,71.98,71.89,71.97,157477.0,71.7965,71.8564,71.7665,71.8464,157477.0
2023-11-15 14:40:00,71.98,71.99,71.71,71.73,171017.0,71.8564,71.8664,71.5869,71.6068,171017.0
2023-11-15 14:50:00,71.73,71.79,71.67,71.76,115175.0,71.6068,71.6667,71.5469,71.6368,115175.0
2023-11-15 15:00:00,71.75,71.9,71.73,71.89,187006.0,71.6268,71.7765,71.6068,71.7665,187006.0
2023-11-15 15:10:00,71.9,71.96,71.84,71.87,95661.0,71.7765,71.8364,71.7166,71.7466,95661.0
2023-11-15 15:20:00,71.87,71.91,71.66,71.68,80287.0,71.7466,71.7865,71.5369,71.5569,80287.0
2023-11-15 15:30:00,71.68,71.83,71.61,71.83,165582.0,71.5569,71.7066,71.487,71.7066,165582.0
2023-11-15 15:40:00,71.83,71.85,71.49,71.5,276835.0,71.7066,71.7266,71.3672,71.3772,276835.0
2023-11-15 15:50:00,71.48,71.51,71.06,71.1,1061652.0,71.3573,71.3872,70.938,70.9779,1061652.0
2023-11-16 09:30:00,71.31,71.49,70.35,70.61,814525.0,71.1875,71.3672,70.2292,70.4887,814525.0
2023-11-16 09:40:00,70.6,70.61,70.2,70.24,541349.0,70.4788,70.4887,70.0794,70.1194,541349.0
2023-11-16 09:50:00,70.25,70.3,70.0,70.04,370206.0,70.1294,70.1793,69.8798,69.9197,370206.0
2023-11-16 10:00:00,70.04,70.08,69.63,69.68,613390.0,69.9197,69.9597,69.5104,69.5603,613390.0
2023-11-16 10:10:00,69.67,69.76,69.47,69.49,408094.0,69.5504,69.6402,69.3507,69.3707,408094.0
2023-11-16 10:20:00,69.48,69.93,69.46,69.73,705656.0,69.3607,69.8099,69.3407,69.6103,705656.0
2023-11-16 10:30:00,69.72,69.82,69.51,69.73,200139.0,69.6003,69.7001,69.3906,69.6103,200139.0
2023-11-16 10:40:00,69.74,69.81,69.48,69.66,281422.0,69.6202,69.6901,69.3607,69.5404,281422.0
2023-11-16 10:50:00,69.66,69.7,69.32,69.62,274638.0,69.5404,69.5803,69.201,69.5004,274638.0
2023-11-16 11:00:00,69.63,70.09,69.63,69.93,495661.0,69.5104,69.9696,69.5104,69.8099,495661.0
2023-11-16 11:10:00,69.93,70.03,69.76,69.79,279575.0,69.8099,69.9097,69.6402,69.6702,279575.0
2023-11-16 11:20:00,69.79,70.19,69.77,70.01,253684.0,69.6702,70.0695,69.6502,69.8898,253684.0
2023-11-16 11:30:00,70.01,70.22,69.79,69.84,282097.0,69.8898,70.0994,69.6702,69.7201,282097.0
2023-11-16 11:40:00,69.85,69.85,69.62,69.67,177886.0,69.73,69.73,69.5004,69.5504,177886.0
2023-11-16 11:50:00,69.67,69.83,69.64,69.8,121109.0,69.5504,69.7101,69.5204,69.6801,121109.0
2023-11-16 12:00:00,69.8,70.04,69.72,70.03,154334.0,69.6801,69.9197,69.6003,69.9097,154334.0
2023-11-16 12:10:00,70.03,70.25,69.97,70.17,237382.0,69.9097,70.1294,69.8498,70.0495,237382.0
2023-11-16 12:20:00,70.18,70.27,70.04,70.06,119637.0,70.0595,70.1493,69.9197,69.9397,119637.0
2023-11-16 12:30:00,70.06,70.41,70.06,70.41,139196.0,69.9397,70.2891,69.9397,70.2891,139196.0
2023-11-16 12:40:00,70.42,70.57,70.22,70.23,227492.0,70.2991,70.4488,70.0994,70.1094,227492.0
2023-11-16 12:50:00,70.22,70.22,70.07,70.12,197039.0,70.0994,70.0994,69.9497,69.9996,197039.0
2023-11-16 13:00:00,70.11,70.13,70.0,70.03,101531.0,69.9896,70.0096,69.8798,69.9097,101531.0
2023-11-16 13:10:00,70.03,70.12,69.92,70.09,99000.0,69.9097,69.9996,69.7999,69.9696,99000.0
2023-11-16 13:20:00,70.08,70.28,70.01,70.03,123184.0,69.9597,70.1593,69.8898,69.9097,123184.0
2023-11-16 13:30:00,70.03,70.11,70.0,70.03,80372.0,69.9097,69.9896,69.8798,69.9097,80372.0
2023-11-16 13:40:00,70.03,70.06,69.9,69.94,135153.0,69.9097,69.9397,69.78,69.8199,135153.0
2023-11-16 13:50:00,69.93,69.99,69.91,69.94,64229.0,69.8099,69.8698,69.7899,69.8199,64229.0
2023-11-16 14:00:00,69.93,70.09,69.86,70.02,111664.0,69.8099,69.9696,69.74,69.8998,111664.0
2023-11-16 14:10:00,70.02,70.18,69.98,70.17,93771.0,69.8998,70.0595,69.8598,70.0495,93771.0
2023-11-16 14:20:00,70.16,70.19,69.98,70.02,57380.0,70.0395,70.0695,69.8598,69.8998,57380.0
2023-11-16 14:30:00,70.03,70.23,69.98,70.18,99727.0,69.9097,70.1094,69.8598,70.0595,99727.0
2023-11-16 14:40:00,70.17,70.41,70.15,70.27,179332.0,70.0495,70.2891,70.0295,70.1493,179332.0
2023-11-16 14:50:00,70.27,70.27,70.12,70.17,130492.0,70.1493,70.1493,69.9996,70.0495,130492.0
2023-11-16 15:00:00,70.18,70.27,70.14,70.2,118074.0,70.0595,70.1493,70.0196,70.0794,118074.0
2023-11-16 15:10:00,70.22,70.29,70.13,70.2,134738.0,70.0994,70.1693,70.0096,70.0794,134738.0
2023-11-16 15:20:00,70.21,70.23,70.04,70.08,195515.0,70.0894,70.1094,69.9197,69.9597,195515.0
2023-11-16 15:30:00,70.07,70.07,69.91,69.97,453555.0,69.9497,69.9497,69.7899,69.8498,453555.0
2023-11-16 15:40:00,69.97,70.12,69.9,70.07,326786.0,69.8498,69.9996,69.78,69.9497,326786.0
2023-11-16 15:50:00,70.07,70.14,69.96,70.13,686050.0,69.9497,70.0196,69.8399,70.0096,686050.0
2023-11-17 09:30:00,70.75,71.74,70.46,71.69,960905.0,70.6285,71.6168,70.339,71.5669,960905.0
2023-11-17 09:40:00,71.69,71.89,71.19,71.27,596619.0,71.5669,71.7665,71.0677,71.1476,596619.0
2023-11-17 09:50:00,71.28,71.28,70.88,71.26,353006.0,71.1576,71.1576,70.7583,71.1376,353006.0
2023-11-17 10:00:00,71.25,71.37,71.08,71.3,254070.0,71.1276,71.2474,70.9579,71.1776,254070.0
2023-11-17 10:10:00,71.3,71.73,71.23,71.68,195256.0,71.1776,71.6068,71.1077,71.5569,195256.0
2023-11-17 10:20:00,71.69,71.96,71.55,71.84,408886.0,71.5669,71.8364,71.4271,71.7166,408886.0
2023-11-17 10:30:00,71.84,71.94,71.74,71.84,277278.0,71.7166,71.8165,71.6168,71.7166,277278.0
2023-11-17 10:40:00,71.84,72.08,71.81,72.05,274913.0,71.7166,71.9562,71.6867,71.9263,274913.0
2023-11-17 10:50:00,72.05,72.09,71.77,71.84,255468.0,71.9263,71.9662,71.6468,71.7166,255468.0
2023-11-17 11:00:00,71.83,71.85,71.45,71.77,246119.0,71.7066,71.7266,71.3273,71.6468,246119.0
2023-11-17 11:10:00,71.77,72.02,71.7,71.95,335288.0,71.6468,71.8963,71.5769,71.8264,335288.0
2023-11-17 11:20:00,71.95,72.01,71.75,71.84,155719.0,71.8264,71.8863,71.6268,71.7166,155719.0
2023-11-17 11:30:00,71.83,71.87,71.7,71.85,145107.0,71.7066,71.7466,71.5769,71.7266,145107.0
2023-11-17 11:40:00,71.86,71.99,71.84,71.97,93641.0,71.7366,71.8664,71.7166,71.8464,93641.0
2023-11-17 11:50:00,71.98,72.14,71.97,72.14,245757.0,71.8564,72.0161,71.8464,72.0161,245757.0
2023-11-17 12:00:00,72.14,72.52,72.14,72.45,678694.0,72.0161,72.3955,72.0161,72.3256,678694.0
2023-11-17 12:10:00,72.45,72.59,72.3,72.53,540447.0,72.3256,72.4653,72.1758,72.4054,540447.0
2023-11-17 12:20:00,72.52,72.56,72.37,72.37,232291.0,72.3955,72.4354,72.2457,72.2457,232291.0
2023-11-17 12:30:00,72.37,72.59,72.32,72.58,292761.0,72.2457,72.4653,72.1958,72.4554,292761.0
2023-11-17 12:40:00,72.58,72.74,72.56,72.71,137081.0,72.4554,72.6151,72.4354,72.5851,137081.0
2023-11-17 12:50:00,72.71,72.73,72.6,72.69,188686.0,72.5851,72.6051,72.4753,72.5652,188686.0
2023-11-17 13:00:00,72.69,72.73,72.33,72.38,201007.0,72.5652,72.6051,72.2058,72.2557,201007.0
2023-11-17 13:10:00,72.36,72.5,72.31,72.44,190523.0,72.2357,72.3755,72.1858,72.3156,190523.0
2023-11-17 13:20:00,72.45,72.46,72.26,72.37,122516.0,72.3256,72.3356,72.1359,72.2457,122516.0
2023-11-17 13:30:00,72.37,72.69,72.36,72.69,166413.0,72.2457,72.5652,72.2357,72.5652,166413.0
2023-11-17 13:40:00,72.69,72.72,72.48,72.53,156437.0,72.5652,72.5951,72.3555,72.4054,156437.0
2023-11-17 13:50:00,72.54,72.6,72.44,72.55,169652.0,72.4154,72.4753,72.3156,72.4254,169652.0
2023-11-17 14:00:00,72.55,72.68,72.51,72.66,151442.0,72.4254,72.5552,72.3855,72.5352,151442.0
2023-11-17 14:10:00,72.66,72.68,72.53,72.61,138578.0,72.5352,72.5552,72.4054,72.4853,138578.0
2023-11-17 14:20:00,72.61,72.73,72.56,72.7,281372.0,72.4853,72.6051,72.4354,72.5752,281372.0
2023-11-17 14:30:00,72.71,72.88,72.65,72.69,528715.0,72.5851,72.7548,72.5252,72.5652,528715.0
2023-11-17 14:40:00,72.69,72.73,72.56,72.58,138426.0,72.5652,72.6051,72.4354,72.4554,138426.0
2023-11-17 14:50:00,72.58,72.59,72.49,72.5,128721.0,72.4554,72.4653,72.3655,72.3755,128721.0
2023-11-17 15:00:00,72.5,72.66,72.5,72.56,168581.0,72.3755,72.5352,72.3755,72.4354,168581.0
2023-11-17 15:10:00,72.56,72.65,72.5,72.56,193553.0,72.4354,72.5252,72.3755,72.4354,193553.0
2023-11-17 15:20:00,72.56,72.74,72.53,72.59,267988.0,72.4354,72.6151,72.4054,72.4653,267988.0
2023-11-17 15:30:00,72.6,72.64,72.35,72.36,274032.0,72.4753,72.5153,72.2258,72.2357,274032.0
2023-11-17 15:40:00,72.36,72.48,72.31,72.41,234773.0,72.2357,72.3555,72.1858,72.2857,234773.0
2023-11-17 15:50:00,72.41,72.69,72.4,72.67,971398.0,72.2857,72.5652,72.2757,72.5452,971398.0
2023-11-20 09:30:00,72.8,73.13,72.44,73.09,789192.0,72.675,73.0044,72.3156,72.9645,789192.0
2023-11-20 09:40:00,73.09,73.8,73.09,73.58,468766.0,72.9645,73.6733,72.9645,73.4536,468766.0
2023-11-20 09:50:00,73.57,73.99,73.49,73.99,592073.0,73.4437,73.8629,73.3638,73.8629,592073.0
2023-11-20 10:00:00,73.99,74.28,73.83,74.08,555901.0,73.8629,74.1524,73.7032,73.9528,555901.0
2023-11-20 10:10:00,74.09,74.27,73.98,74.22,300939.0,73.9628,74.1425,73.853,74.0925,300939.0
2023-11-20 10:20:00,74.22,74.27,73.86,73.98,256442.0,74.0925,74.1425,73.7332,73.853,256442.0
2023-11-20 10:30:00,73.97,74.43,73.93,74.43,294754.0,73.843,74.3022,73.803,74.3022,294754.0
2023-11-20 10:40:00,74.44,74.51,74.21,74.21,239369.0,74.3122,74.382,74.0826,74.0826,239369.0
2023-11-20 10:50:00,74.2,74.27,74.13,74.19,246262.0,74.0726,74.1425,74.0027,74.0626,246262.0
2023-11-20 11:00:00,74.2,74.22,73.89,73.89,310770.0,74.0726,74.0925,73.7631,73.7631,310770.0
2023-11-20 11:10:00,73.88,73.94,73.71,73.82,306244.0,73.7531,73.813,73.5834,73.6932,306244.0
2023-11-20 11:20:00,73.81,73.83,73.38,73.42,279621.0,73.6832,73.7032,73.254,73.2939,279621.0
2023-11-20 11:30:00,73.42,73.48,73.23,73.37,297794.0,73.2939,73.3538,73.1042,73.244,297794.0
2023-11-20 11:40:00,73.36,73.49,73.32,73.43,174470.0,73.234,73.3638,73.1941,73.3039,174470.0
2023-11-20 11:50:00,73.43,73.56,73.11,73.14,188937.0,73.3039,73.4337,72.9845,73.0144,188937.0
2023-11-20 12:00:00,73.14,73.37,73.07,73.29,268321.0,73.0144,73.244,72.9445,73.1641,268321.0
2023-11-20 12:10:00,73.31,73.37,73.16,73.37,132440.0,73.1841,73.244,73.0344,73.244,132440.0
2023-11-20 12:20:00,73.36,73.47,73.32,73.34,187954.0,73.234,73.3438,73.1941,73.2141,187954.0
2023-11-20 12:30:00,73.33,73.44,73.32,73.39,70132.0,73.2041,73.3139,73.1941,73.264,70132.0
2023-11-20 12:40:00,73.38,73.42,73.28,73.35,75421.0,73.254,73.2939,73.1542,73.224,75421.0
2023-11-20 12:50:00,73.36,73.36,73.19,73.34,111527.0,73.234,73.234,73.0643,73.2141,111527.0
2023-11-20 13:00:00,73.34,73.76,73.3,73.5,420213.0,73.2141,73.6333,73.1741,73.3738,420213.0
2023-11-20 13:10:00,73.5,73.59,73.33,73.38,121618.0,73.3738,73.4636,73.2041,73.254,121618.0
2023-11-20 13:20:00,73.39,73.54,73.34,73.44,141804.0,73.264,73.4137,73.2141,73.3139,141804.0
2023-11-20 13:30:00,73.44,73.52,73.38,73.5,84079.0,73.3139,73.3937,73.254,73.3738,84079.0
2023-11-20 13:40:00,73.49,73.69,73.49,73.67,184683.0,73.3638,73.5635,73.3638,73.5435,184683.0
2023-11-20 13:50:00,73.67,73.68,73.5,73.55,123506.0,73.5435,73.5535,73.3738,73.4237,123506.0
2023-11-20 14:00:00,73.55,73.62,73.31,73.51,107656.0,73.4237,73.4936,73.1841,73.3838,107656.0
2023-11-20 14:10:00,73.53,73.57,73.45,73.52,68438.0,73.4037,73.4437,73.3239,73.3937,68438.0
2023-11-20 14:20:00,73.52,73.58,73.43,73.55,67153.0,73.3937,73.4536,73.3039,73.4237,67153.0
2023-11-20 14:30:00,73.55,73.6,73.51,73.54,79606.0,73.4237,73.4736,73.3838,73.4137,79606.0
2023-11-20 14:40:00,73.54,73.65,73.53,73.59,83395.0,73.4137,73.5235,73.4037,73.4636,83395.0
2023-11-20 14:50:00,73.59,73.62,73.5,73.59,191349.0,73.4636,73.4936,73.3738,73.4636,191349.0
2023-11-20 15:00:00,73.59,73.63,73.55,73.57,74176.0,73.4636,73.5036,73.4237,73.4437,74176.0
2023-11-20 15:10:00,73.56,73.62,73.41,73.42,166232.0,73.4337,73.4936,73.2839,73.2939,166232.0
2023-11-20 15:20:00,73.42,73.43,73.3,73.36,153636.0,73.2939,73.3039,73.1741,73.234,153636.0
2023-11-20 15:30:00,73.36,73.42,73.29,73.4,257462.0,73.234,73.2939,73.1641,73.274,257462.0
2023-11-20 15:40:00,73.4,73.42,73.3,73.4,259348.0,73.274,73.2939,73.1741,73.274,259348.0
2023-11-20 15:50:00,73.4,73.52,73.34,73.5,715829.0,73.274,73.3937,73.2141,73.3738,715829.0
2023-11-21 09:30:00,72.96,73.0,72.56,72.75,558248.0,72.8347,72.8746,72.4354,72.6251,558248.0
2023-11-21 09:40:00,72.75,72.97,72.22,72.25,428651.0,72.6251,72.8447,72.096,72.1259,428651.0
2023-11-21 09:50:00,72.24,72.58,72.11,72.45,344373.0,72.1159,72.4554,71.9862,72.3256,344373.0
2023-11-21 10:00:00,72.45,72.95,72.45,72.95,245253.0,72.3256,72.8247,72.3256,72.8247,245253.0
2023-11-21 10:10:00,72.97,73.05,72.78,72.86,266806.0,72.8447,72.9246,72.655,72.7349,266806.0
2023-11-21 10:20:00,72.84,72.97,72.68,72.87,209021.0,72.7149,72.8447,72.5552,72.7449,209021.0
2023-11-21 10:30:00,72.87,72.91,72.59,72.76,242493.0,72.7449,72.7848,72.4653,72.6351,242493.0
2023-11-21 10:40:00,72.77,73.18,72.75,73.17,180775.0,72.645,73.0543,72.6251,73.0443,180775.0
2023-11-21 10:50:00,73.18,73.43,73.16,73.24,230664.0,73.0543,73.3039,73.0344,73.1142,230664.0
2023-11-21 11:00:00,73.23,73.32,73.14,73.3,163714.0,73.1042,73.1941,73.0144,73.1741,163714.0
2023-11-21 11:10:00,73.3,73.37,73.19,73.21,172547.0,73.1741,73.244,73.0643,73.0843,172547.0
2023-11-21 11:20:00,73.21,73.22,72.95,72.97,261933.0,73.0843,73.0943,72.8247,72.8447,261933.0
2023-11-21 11:30:00,72.97,73.12,72.91,73.11,109538.0,72.8447,72.9944,72.7848,72.9845,109538.0
2023-11-21 11:40:00,73.11,73.12,72.87,72.9,97952.0,72.9845,72.9944,72.7449,72.7748,97952.0
2023-11-21 11:50:00,72.91,72.92,72.62,72.75,181197.0,72.7848,72.7948,72.4953,72.6251,181197.0
2023-11-21 12:00:00,72.76,72.78,72.37,72.41,179056.0,72.6351,72.655,72.2457,72.2857,179056.0
2023-11-21 12:10:00,72.41,72.55,72.38,72.41,245931.0,72.2857,72.4254,72.2557,72.2857,245931.0
2023-11-21 12:20:00,72.4,72.4,72.28,72.37,156954.0,72.2757,72.2757,72.1559,72.2457,156954.0
2023-11-21 12:30:00,72.36,72.44,72.22,72.25,129497.0,72.2357,72.3156,72.096,72.1259,129497.0
2023-11-21 12:40:00,72.27,72.45,72.27,72.45,80121.0,72.1459,72.3256,72.1459,72.3256,80121.0
2023-11-21 12:50:00,72.46,72.59,72.39,72.42,89903.0,72.3356,72.4653,72.2657,72.2956,89903.0
2023-11-21 13:00:00,72.42,72.43,72.21,72.25,122549.0,72.2956,72.3056,72.086,72.1259,122549.0
2023-11-21 13:10:00,72.25,72.4,72.18,72.37,129777.0,72.1259,72.2757,72.056,72.2457,129777.0
2023-11-21 13:20:00,72.38,72.38,72.15,72.31,100162.0,72.2557,72.2557,72.0261,72.1858,100162.0
2023-11-21 13:30:00,72.31,72.4,72.2,72.22,126726.0,72.1858,72.2757,72.076,72.096,126726.0
2023-11-21 13:40:00,72.21,72.44,72.21,72.32,133975.0,72.086,72.3156,72.086,72.1958,133975.0
2023-11-21 13:50:00,72.32,72.32,72.17,72.2,203087.0,72.1958,72.1958,72.0461,72.076,203087.0
2023-11-21 14:00:00,72.19,72.38,72.13,72.17,218059.0,72.066,72.2557,72.0061,72.0461,218059.0
2023-11-21 14:10:00,72.17,72.33,72.08,72.25,308620.0,72.0461,72.2058,71.9562,72.1259,308620.0
2023-11-21 14:20:00,72.25,72.43,72.2,72.39,92425.0,72.1259,72.3056,72.076,72.2657,92425.0
2023-11-21 14:30:00,72.39,72.45,72.2,72.27,241019.0,72.2657,72.3256,72.076,72.1459,241019.0
2023-11-21 14:40:00,72.27,72.35,72.22,72.31,98945.0,72.1459,72.2258,72.096,72.1858,98945.0
2023-11-21 14:50:00,72.32,72.39,72.29,72.35,81610.0,72.1958,72.2657,72.1659,72.2258,81610.0
2023-11-21 15:00:00,72.35,72.46,72.35,72.45,147901.0,72.2258,72.3356,72.2258,72.3256,147901.0
2023-11-21 15:10:00,72.44,72.52,72.44,72.5,175734.0,72.3156,72.3955,72.3156,72.3755,175734.0
2023-11-21 15:20:00,72.5,72.52,72.35,72.39,242137.0,72.3755,72.3955,72.2258,72.2657,242137.0
2023-11-21 15:30:00,72.4,72.42,72.21,72.25,210379.0,72.2757,72.2956,72.086,72.1259,210379.0
2023-11-21 15:40:00,72.24,72.32,72.19,72.25,295106.0,72.1159,72.1958,72.066,72.1259,295106.0
2023-11-21 15:50:00,72.25,72.3,71.98,71.99,852886.0,72.1259,72.1758,71.8564,71.8664,852886.0
2023-11-22 09:30:00,72.91,73.32,72.29,73.04,576879.0,72.7848,73.1941,72.1659,72.9146,576879.0
2023-11-22 09:40:00,73.05,73.4,72.9,73.01,496364.0,72.9246,73.274,72.7748,72.8846,496364.0
2023-11-22 09:50:00,73.0,73.0,72.29,72.73,266370.0,72.8746,72.8746,72.1659,72.6051,266370.0
2023-11-22 10:00:00,72.7,72.72,72.06,72.1,349121.0,72.5752,72.5951,71.9363,71.9762,349121.0
2023-11-22 10:10:00,72.09,72.52,72.06,72.46,353095.0,71.9662,72.3955,71.9363,72.3356,353095.0
2023-11-22 10:20:00,72.46,72.77,72.43,72.6,192916.0,72.3356,72.645,72.3056,72.4753,192916.0
2023-11-22 10:30:00,72.6,72.83,72.44,72.68,202319.0,72.4753,72.7049,72.3156,72.5552,202319.0
2023-11-22 10:40:00,72.68,72.78,72.45,72.68,153942.0,72.5552,72.655,72.3256,72.5552,153942.0
2023-11-22 10:50:00,72.66,72.76,72.41,72.44,126527.0,72.5352,72.6351,72.2857,72.3156,126527.0
2023-11-22 11:00:00,72.44,72.73,72.4,72.59,194922.0,72.3156,72.6051,72.2757,72.4653,194922.0
2023-11-22 11:10:00,72.58,72.68,72.52,72.66,127921.0,72.4554,72.5552,72.3955,72.5352,127921.0
2023-11-22 11:20:00,72.65,72.73,72.55,72.58,79961.0,72.5252,72.6051,72.4254,72.4554,79961.0
2023-11-22 11:30:00,72.59,72.68,72.52,72.55,107738.0,72.4653,72.5552,72.3955,72.4254,107738.0
2023-11-22 11:40:00,72.55,72.69,72.49,72.69,177184.0,72.4254,72.5652,72.3655,72.5652,177184.0
2023-11-22 11:50:00,72.69,72.89,72.62,72.88,295331.0,72.5652,72.7648,72.4953,72.7548,295331.0
2023-11-22 12:00:00,72.88,72.91,72.78,72.8,121982.0,72.7548,72.7848,72.655,72.675,121982.0
2023-11-22 12:10:00,72.79,72.86,72.7,72.74,127376.0,72.665,72.7349,72.5752,72.6151,127376.0
2023-11-22 12:20:00,72.75,72.78,72.49,72.52,110611.0,72.6251,72.655,72.3655,72.3955,110611.0
2023-11-22 12:30:00,72.51,72.58,72.34,72.53,111190.0,72.3855,72.4554,72.2158,72.4054,111190.0
2023-11-22 12:40:00,72.52,72.57,72.38,72.4,67044.0,72.3955,72.4454,72.2557,72.2757,67044.0
2023-11-22 12:50:00,72.39,72.51,72.36,72.49,84077.0,72.2657,72.3855,72.2357,72.3655,84077.0
2023-11-22 13:00:00,72.47,72.56,72.44,72.45,88325.0,72.3456,72.4354,72.3156,72.3256,88325.0
2023-11-22 13:10:00,72.45,72.6,72.44,72.55,62891.0,72.3256,72.4753,72.3156,72.4254,62891.0
2023-11-22 13:20:00,72.55,72.71,72.54,72.71,56393.0,72.4254,72.5851,72.4154,72.5851,56393.0
2023-11-22 13:30:00,72.71,72.75,72.61,72.62,83471.0,72.5851,72.6251,72.4853,72.4953,83471.0
2023-11-22 13:40:00,72.62,72.7,72.57,72.64,83646.0,72.4953,72.5752,72.4454,72.5153,83646.0
2023-11-22 13:50:00,72.64,72.74,72.62,72.71,81442.0,72.5153,72.6151,72.4953,72.5851,81442.0
2023-11-22 14:00:00,72.72,72.79,72.7,72.76,49546.0,72.5951,72.665,72.5752,72.6351,49546.0
2023-11-22 14:10:00,72.77,72.84,72.71,72.74,133757.0,72.645,72.7149,72.5851,72.6151,133757.0
2023-11-22 14:20:00,72.74,72.83,72.67,72.73,81934.0,72.6151,72.7049,72.5452,72.6051,81934.0
2023-11-22 14:30:00,72.73,72.74,72.38,72.39,138365.0,72.6051,72.6151,72.2557,72.2657,138365.0
2023-11-22 14:40:00,72.38,72.49,72.35,72.42,77676.0,72.2557,72.3655,72.2258,72.2956,77676.0
2023-11-22 14:50:00,72.42,72.53,72.42,72.47,150957.0,72.2956,72.4054,72.2956,72.3456,150957.0
2023-11-22 15:00:00,72.47,72.72,72.46,72.69,139240.0,72.3456,72.5951,72.3356,72.5652,139240.0
2023-11-22 15:10:00,72.69,72.79,72.66,72.78,77371.0,72.5652,72.665,72.5352,72.655,77371.0
2023-11-22 15:20:00,72.78,72.86,72.73,72.86,115170.0,72.655,72.7349,72.6051,72.7349,115170.0
2023-11-22 15:30:00,72.86,72.86,72.74,72.8,94273.0,72.7349,72.7349,72.6151,72.675,94273.0
2023-11-22 15:40:00,72.8,72.86,72.64,72.76,181386.0,72.675,72.7349,72.5153,72.6351,181386.0
2023-11-22 15:50:00,72.77,72.85,72.71,72.8,336136.0,72.645,72.7249,72.5851,72.675,336136.0
2023-11-24 09:30:00,72.81,73.68,72.78,72.99,553471.0,72.685,73.5535,72.655,72.8647,553471.0
2023-11-24 09:40:00,73.0,73.44,72.92,73.37,203708.0,72.8746,73.3139,72.7948,73.244,203708.0
2023-11-24 09:50:00,73.36,73.76,73.36,73.57,222939.0,73.234,73.6333,73.234,73.4437,222939.0
2023-11-24 10:00:00,73.56,74.2,73.56,74.13,403402.0,73.4337,74.0726,73.4337,74.0027,403402.0
2023-11-24 10:10:00,74.15,74.53,74.15,74.29,355564.0,74.0227,74.402,74.0227,74.1624,355564.0
2023-11-24 10:20:00,74.29,74.33,73.76,73.78,411011.0,74.1624,74.2024,73.6333,73.6533,411011.0
2023-11-24 10:30:00,73.77,73.89,73.68,73.77,123282.0,73.6433,73.7631,73.5535,73.6433,123282.0
2023-11-24 10:40:00,73.76,73.8,73.55,73.64,100763.0,73.6333,73.6733,73.4237,73.5135,100763.0
2023-11-24 10:50:00,73.62,73.62,73.34,73.58,117913.0,73.4936,73.4936,73.2141,73.4536,117913.0
2023-11-24 11:00:00,73.59,73.8,73.58,73.78,115675.0,73.4636,73.6733,73.4536,73.6533,115675.0
2023-11-24 11:10:00,73.77,73.83,73.68,73.71,106617.0,73.6433,73.7032,73.5535,73.5834,106617.0
2023-11-24 11:20:00,73.72,73.75,73.44,73.5,98875.0,73.5934,73.6234,73.3139,73.3738,98875.0
2023-11-24 11:30:00,73.5,73.6,73.41,73.58,85642.0,73.3738,73.4736,73.2839,73.4536,85642.0
2023-11-24 11:40:00,73.59,73.67,73.52,73.63,97641.0,73.4636,73.5435,73.3937,73.5036,97641.0
2023-11-24 11:50:00,73.64,73.71,73.48,73.49,104168.0,73.5135,73.5834,73.3538,73.3638,104168.0
2023-11-24 12:00:00,73.49,73.63,73.46,73.56,82628.0,73.3638,73.5036,73.3339,73.4337,82628.0
2023-11-24 12:10:00,73.56,73.6,73.46,73.57,108076.0,73.4337,73.4736,73.3339,73.4437,108076.0
2023-11-24 12:20:00,73.56,73.76,73.56,73.6,76772.0,73.4337,73.6333,73.4337,73.4736,76772.0
2023-11-24 12:30:00,73.6,73.62,73.48,73.53,94891.0,73.4736,73.4936,73.3538,73.4037,94891.0
2023-11-24 12:40:00,73.53,73.55,73.31,73.41,134641.0,73.4037,73.4237,73.1841,73.2839,134641.0
2023-11-24 12:50:00,73.41,73.68,73.38,73.66,312017.0,73.2839,73.5535,73.254,73.5335,312017.0
2023-11-27 09:30:00,73.42,73.5,72.35,72.46,615956.0,73.2939,73.3738,72.2258,72.3356,615956.0
2023-11-27 09:40:00,72.44,72.51,71.99,72.35,541497.0,72.3156,72.3855,71.8664,72.2258,541497.0
2023-11-27 09:50:00,72.34,72.5,72.21,72.48,337336.0,72.2158,72.3755,72.086,72.3555,337336.0
2023-11-27 10:00:00,72.47,73.2,72.39,73.18,208616.0,72.3456,73.0743,72.2657,73.0543,208616.0
2023-11-27 10:10:00,73.19,73.34,72.95,72.95,225466.0,73.0643,73.2141,72.8247,72.8247,225466.0
2023-11-27 10:20:00,72.96,73.12,72.82,72.92,99155.0,72.8347,72.9944,72.6949,72.7948,99155.0
2023-11-27 10:30:00,72.92,72.95,72.79,72.84,120399.0,72.7948,72.8247,72.665,72.7149,120399.0
2023-11-27 10:40:00,72.84,73.0,72.69,72.83,128842.0,72.7149,72.8746,72.5652,72.7049,128842.0
2023-11-27 10:50:00,72.83,73.02,72.77,72.92,94311.0,72.7049,72.8946,72.645,72.7948,94311.0
2023-11-27 11:00:00,72.92,72.96,72.7,72.74,195024.0,72.7948,72.8347,72.5752,72.6151,195024.0
2023-11-27 11:10:00,72.74,72.84,72.67,72.77,85128.0,72.6151,72.7149,72.5452,72.645,85128.0
2023-11-27 11:20:00,72.8,72.81,72.65,72.67,105761.0,72.675,72.685,72.5252,72.5452,105761.0
2023-11-27 11:30:00,72.67,72.71,72.53,72.69,103510.0,72.5452,72.5851,72.4054,72.5652,103510.0
2023-11-27 11:40:00,72.69,72.78,72.6,72.78,58795.0,72.5652,72.655,72.4753,72.655,58795.0
2023-11-27 11:50:00,72.79,72.83,72.67,72.77,80898.0,72.665,72.7049,72.5452,72.645,80898.0
2023-11-27 12:00:00,72.75,72.9,72.62,72.84,213063.0,72.6251,72.7748,72.4953,72.7149,213063.0
2023-11-27 12:10:00,72.84,72.87,72.74,72.8,168656.0,72.7149,72.7449,72.6151,72.675,168656.0
2023-11-27 12:20:00,72.8,72.83,72.65,72.72,132642.0,72.675,72.7049,72.5252,72.5951,132642.0
2023-11-27 12:30:00,72.72,72.86,72.7,72.84,91449.0,72.5951,72.7349,72.5752,72.7149,91449.0
2023-11-27 12:40:00,72.84,73.03,72.84,72.88,182551.0,72.7149,72.9046,72.7149,72.7548,182551.0
2023-11-27 12:50:00,72.88,72.9,72.8,72.83,90840.0,72.7548,72.7748,72.675,72.7049,90840.0
2023-11-27 13:00:00,72.82,73.01,72.78,72.92,106079.0,72.6949,72.8846,72.655,72.7948,106079.0
2023-11-27 13:10:00,72.92,73.07,72.91,72.98,78043.0,72.7948,72.9445,72.7848,72.8547,78043.0
2023-11-27 13:20:00,72.98,72.99,72.88,72.88,85474.0,72.8547,72.8647,72.7548,72.7548,85474.0
2023-11-27 13:30:00,72.88,72.93,72.83,72.84,93344.0,72.7548,72.8048,72.7049,72.7149,93344.0
2023-11-27 13:40:00,72.83,72.84,72.71,72.75,109686.0,72.7049,72.7149,72.5851,72.6251,109686.0
2023-11-27 13:50:00,72.75,72.76,72.56,72.59,121823.0,72.6251,72.6351,72.4354,72.4653,121823.0
2023-11-27 14:00:00,72.59,72.75,72.58,72.75,107234.0,72.4653,72.6251,72.4554,72.6251,107234.0
2023-11-27 14:10:00,72.75,72.97,72.75,72.89,125975.0,72.6251,72.8447,72.6251,72.7648,125975.0
2023-11-27 14:20:00,72.88,73.01,72.86,72.98,103513.0,72.7548,72.8846,72.7349,72.8547,103513.0
2023-11-27 14:30:00,72.97,73.14,72.95,73.09,92493.0,72.8447,73.0144,72.8247,72.9645,92493.0
2023-11-27 14:40:00,73.09,73.12,72.94,73.01,155033.0,72.9645,72.9944,72.8147,72.8846,155033.0
2023-11-27 14:50:00,73.02,73.14,72.99,73.14,84879.0,72.8946,73.0144,72.8647,73.0144,84879.0
2023-11-27 15:00:00,73.13,73.3,73.09,73.28,135063.0,73.0044,73.1741,72.9645,73.1542,135063.0
2023-11-27 15:10:00,73.29,73.33,73.16,73.19,94124.0,73.1641,73.2041,73.0344,73.0643,94124.0
2023-11-27 15:20:00,73.2,73.33,73.17,73.24,185352.0,73.0743,73.2041,73.0443,73.1142,185352.0
2023-11-27 15:30:00,73.23,73.4,73.12,73.39,159999.0,73.1042,73.274,72.9944,73.264,159999.0
2023-11-27 15:40:00,73.4,73.42,73.17,73.2,173401.0,73.274,73.2939,73.0443,73.0743,173401.0
2023-11-27 15:50:00,73.19,73.3,73.15,73.22,443611.0,73.0643,73.1741,73.0244,73.0943,443611.0
2023-11-28 09:30:00,72.95,73.17,72.32,72.62,420572.0,72.8247,73.0443,72.1958,72.4953,420572.0
2023-11-28 09:40:00,72.61,72.61,72.1,72.42,346014.0,72.4853,72.4853,71.9762,72.2956,346014.0
2023-11-28 09:50:00,72.43,72.51,72.19,72.36,172743.0,72.3056,72.3855,72.066,72.2357,172743.0
2023-11-28 10:00:00,72.36,72.67,72.25,72.52,138909.0,72.2357,72.5452,72.1259,72.3955,138909.0
2023-11-28 10:10:00,72.54,72.86,72.46,72.79,205402.0,72.4154,72.7349,72.3356,72.665,205402.0
2023-11-28 10:20:00,72.81,72.83,72.32,72.32,272332.0,72.685,72.7049,72.1958,72.1958,272332.0
2023-11-28 10:30:00,72.32,72.61,72.28,72.56,193504.0,72.1958,72.4853,72.1559,72.4354,193504.0
2023-11-28 10:40:00,72.57,72.81,72.55,72.66,296064.0,72.4454,72.685,72.4254,72.5352,296064.0
2023-11-28 10:50:00,72.65,73.03,72.64,72.91,206450.0,72.5252,72.9046,72.5153,72.7848,206450.0
2023-11-28 11:00:00,72.92,72.98,72.77,72.91,255309.0,72.7948,72.8547,72.645,72.7848,255309.0
2023-11-28 11:10:00,72.91,72.94,72.69,72.78,164546.0,72.7848,72.8147,72.5652,72.655,164546.0
2023-11-28 11:20:00,72.77,72.91,72.71,72.83,151269.0,72.645,72.7848,72.5851,72.7049,151269.0
2023-11-28 11:30:00,72.84,73.02,72.75,72.99,129306.0,72.7149,72.8946,72.6251,72.8647,129306.0
2023-11-28 11:40:00,72.99,73.13,72.94,72.98,345673.0,72.8647,73.0044,72.8147,72.8547,345673.0
2023-11-28 11:50:00,72.97,72.98,72.71,72.79,106771.0,72.8447,72.8547,72.5851,72.665,106771.0
2023-11-28 12:00:00,72.79,72.85,72.53,72.55,126755.0,72.665,72.7249,72.4054,72.4254,126755.0
2023-11-28 12:10:00,72.54,72.66,72.5,72.58,188539.0,72.4154,72.5352,72.3755,72.4554,188539.0
2023-11-28 12:20:00,72.58,72.84,72.52,72.73,201597.0,72.4554,72.7149,72.3955,72.6051,201597.0
2023-11-28 12:30:00,72.73,72.76,72.56,72.72,169585.0,72.6051,72.6351,72.4354,72.5951,169585.0
2023-11-28 12:40:00,72.71,72.76,72.6,72.64,115797.0,72.5851,72.6351,72.4753,72.5153,115797.0
2023-11-28 12:50:00,72.64,72.71,72.52,72.63,105926.0,72.5153,72.5851,72.3955,72.5053,105926.0
2023-11-28 13:00:00,72.63,72.63,72.37,72.46,226924.0,72.5053,72.5053,72.2457,72.3356,226924.0
2023-11-28 13:10:00,72.46,72.58,72.42,72.58,103474.0,72.3356,72.4554,72.2956,72.4554,103474.0
2023-11-28 13:20:00,72.59,72.67,72.56,72.64,99149.0,72.4653,72.5452,72.4354,72.5153,99149.0
2023-11-28 13:30:00,72.65,72.66,72.36,72.38,140191.0,72.5252,72.5352,72.2357,72.2557,140191.0
2023-11-28 13:40:00,72.38,72.67,72.37,72.62,145498.0,72.2557,72.5452,72.2457,72.4953,145498.0
2023-11-28 13:50:00,72.62,72.66,72.57,72.63,204489.0,72.4953,72.5352,72.4454,72.5053,204489.0
2023-11-28 14:00:00,72.62,72.75,72.62,72.74,106092.0,72.4953,72.6251,72.4953,72.6151,106092.0
2023-11-28 14:10:00,72.74,72.87,72.7,72.78,174401.0,72.6151,72.7449,72.5752,72.655,174401.0
2023-11-28 14:20:00,72.78,72.81,72.66,72.7,168913.0,72.655,72.685,72.5352,72.5752,168913.0
2023-11-28 14:30:00,72.7,72.86,72.61,72.86,136992.0,72.5752,72.7349,72.4853,72.7349,136992.0
2023-11-28 14:40:00,72.86,72.9,72.8,72.85,120348.0,72.7349,72.7748,72.675,72.7249,120348.0
2023-11-28 14:50:00,72.86,72.86,72.75,72.85,63777.0,72.7349,72.7349,72.6251,72.7249,63777.0
2023-11-28 15:00:00,72.85,72.9,72.82,72.85,66331.0,72.7249,72.7748,72.6949,72.7249,66331.0
2023-11-28 15:10:00,72.86,73.13,72.86,73.13,79965.0,72.7349,73.0044,72.7349,73.0044,79965.0
2023-11-28 15:20:00,73.12,73.13,72.86,72.94,156748.0,72.9944,73.0044,72.7349,72.8147,156748.0
2023-11-28 15:30:00,72.95,73.02,72.9,72.91,170790.0,72.8247,72.8946,72.7748,72.7848,170790.0
2023-11-28 15:40:00,72.9,73.0,72.86,72.91,153787.0,72.7748,72.8746,72.7349,72.7848,153787.0
2023-11-28 15:50:00,72.91,73.11,72.88,73.05,816294.0,72.7848,72.9845,72.7548,72.9246,816294.0
2023-11-29 09:30:00,73.64,74.83,73.45,74.8,833918.0,73.5135,74.7015,73.3239,74.6715,833918.0
2023-11-29 09:40:00,74.79,74.98,74.64,74.95,793037.0,74.6616,74.8512,74.5118,74.8213,793037.0
2023-11-29 09:50:00,74.96,75.38,74.88,75.23,494446.0,74.8313,75.2506,74.7514,75.1008,494446.0
2023-11-29 10:00:00,75.24,75.34,74.89,74.91,520566.0,75.1108,75.2106,74.7614,74.7814,520566.0
2023-11-29 10:10:00,74.91,74.95,74.59,74.64,452813.0,74.7814,74.8213,74.4619,74.5118,452813.0
2023-11-29 10:20:00,74.63,74.95,74.34,74.93,461061.0,74.5018,74.8213,74.2123,74.8013,461061.0
2023-11-29 10:30:00,74.94,74.97,74.79,74.96,180659.0,74.8113,74.8413,74.6616,74.8313,180659.0
2023-11-29 10:40:00,74.96,75.07,74.81,74.86,232441.0,74.8313,74.9411,74.6815,74.7314,232441.0
2023-11-29 10:50:00,74.86,74.96,74.72,74.76,162064.0,74.7314,74.8313,74.5917,74.6316,162064.0
2023-11-29 11:00:00,74.76,74.89,74.6,74.63,162665.0,74.6316,74.7614,74.4719,74.5018,162665.0
2023-11-29 11:10:00,74.62,74.63,74.22,74.37,292191.0,74.4919,74.5018,74.0925,74.2423,292191.0
2023-11-29 11:20:00,74.37,74.42,74.23,74.26,236104.0,74.2423,74.2922,74.1025,74.1325,236104.0
2023-11-29 11:30:00,74.27,74.63,74.13,74.58,259198.0,74.1425,74.5018,74.0027,74.4519,259198.0
2023-11-29 11:40:00,74.58,74.72,74.49,74.49,174332.0,74.4519,74.5917,74.3621,74.3621,174332.0
2023-11-29 11:50:00,74.49,74.59,74.4,74.52,167515.0,74.3621,74.4619,74.2722,74.392,167515.0
2023-11-29 12:00:00,74.53,74.59,74.37,74.51,231823.0,74.402,74.4619,74.2423,74.382,231823.0
2023-11-29 12:10:00,74.51,74.55,74.41,74.47,109141.0,74.382,74.422,74.2822,74.3421,109141.0
2023-11-29 12:20:00,74.47,74.62,74.41,74.47,149070.0,74.3421,74.4919,74.2822,74.3421,149070.0
2023-11-29 12:30:00,74.46,74.49,74.36,74.49,88765.0,74.3321,74.3621,74.2323,74.3621,88765.0
2023-11-29 12:40:00,74.5,74.62,74.44,74.61,124160.0,74.3721,74.4919,74.3122,74.4819,124160.0
2023-11-29 12:50:00,74.61,74.71,74.56,74.57,163962.0,74.4819,74.5817,74.432,74.4419,163962.0
2023-11-29 13:00:00,74.57,74.61,74.37,74.43,164543.0,74.4419,74.4819,74.2423,74.3022,164543.0
2023-11-29 13:10:00,74.42,74.45,74.31,74.41,128603.0,74.2922,74.3222,74.1824,74.2822,128603.0
2023-11-29 13:20:00,74.41,74.47,74.38,74.41,80294.0,74.2822,74.3421,74.2523,74.2822,80294.0
2023-11-29 13:30:00,74.41,74.46,74.28,74.44,122253.0,74.2822,74.3321,74.1524,74.3122,122253.0
2023-11-29 13:40:00,74.45,74.53,74.41,74.53,117339.0,74.3222,74.402,74.2822,74.402,117339.0
2023-11-29 13:50:00,74.53,74.61,74.5,74.6,140861.0,74.402,74.4819,74.3721,74.4719,140861.0
2023-11-29 14:00:00,74.59,74.6,74.39,74.51,93860.0,74.4619,74.4719,74.2623,74.382,93860.0
2023-11-29 14:10:00,74.51,74.57,74.44,74.47,76489.0,74.382,74.4419,74.3122,74.3421,76489.0
2023-11-29 14:20:00,74.47,74.51,74.38,74.39,76680.0,74.3421,74.382,74.2523,74.2623,76680.0
2023-11-29 14:30:00,74.4,74.43,74.15,74.17,184299.0,74.2722,74.3022,74.0227,74.0426,184299.0
2023-11-29 14:40:00,74.17,74.32,74.17,74.28,103077.0,74.0426,74.1924,74.0426,74.1524,103077.0
2023-11-29 14:50:00,74.28,74.34,74.16,74.19,167446.0,74.1524,74.2123,74.0326,74.0626,167446.0
2023-11-29 15:00:00,74.19,74.27,74.06,74.23,125268.0,74.0626,74.1425,73.9328,74.1025,125268.0
2023-11-29 15:10:00,74.24,74.27,74.11,74.13,78693.0,74.1125,74.1425,73.9827,74.0027,78693.0
2023-11-29 15:20:00,74.12,74.19,74.02,74.17,138160.0,73.9927,74.0626,73.8929,74.0426,138160.0
2023-11-29 15:30:00,74.16,74.2,73.78,73.8,159287.0,74.0326,74.0726,73.6533,73.6733,159287.0
2023-11-29 15:40:00,73.81,73.95,73.77,73.86,165745.0,73.6832,73.823,73.6433,73.7332,165745.0
2023-11-29 15:50:00,73.86,74.0,73.78,73.86,619703.0,73.7332,73.8729,73.6533,73.7332,619703.0
2023-11-30 09:30:00,75.62,76.24,75.45,75.86,822979.0,75.4901,76.1091,75.3204,75.7297,822979.0
2023-11-30 09:40:00,75.85,75.98,75.58,75.72,483742.0,75.7197,75.8495,75.4502,75.59,483742.0
2023-11-30 09:50:00,75.72,76.09,75.62,76.06,409696.0,75.59,75.9593,75.4901,75.9294,409696.0
2023-11-30 10:00:00,76.06,76.16,75.89,76.09,304794.0,75.9294,76.0292,75.7597,75.9593,304794.0
2023-11-30 10:10:00,76.07,76.22,75.93,76.08,351592.0,75.9394,76.0891,75.7996,75.9494,351592.0
2023-11-30 10:20:00,76.08,76.48,76.07,76.45,386895.0,75.9494,76.3487,75.9394,76.3187,386895.0
2023-11-30 10:30:00,76.46,76.67,76.39,76.43,388629.0,76.3287,76.5383,76.2588,76.2988,388629.0
2023-11-30 10:40:00,76.43,76.65,76.35,76.63,432044.0,76.2988,76.5184,76.2189,76.4984,432044.0
2023-11-30 10:50:00,76.63,77.01,76.63,77.01,383883.0,76.4984,76.8778,76.4984,76.8778,383883.0
2023-11-30 11:00:00,77.01,77.19,76.84,76.89,503719.0,76.8778,77.0574,76.708,76.758,503719.0
2023-11-30 11:10:00,76.89,76.89,76.59,76.67,483832.0,76.758,76.758,76.4585,76.5383,483832.0
2023-11-30 11:20:00,76.68,76.72,76.35,76.36,298031.0,76.5483,76.5883,76.2189,76.2289,298031.0
2023-11-30 11:30:00,76.36,76.36,75.94,75.94,311252.0,76.2289,76.2289,75.8096,75.8096,311252.0
2023-11-30 11:40:00,75.94,76.09,75.81,75.91,325990.0,75.8096,75.9593,75.6798,75.7796,325990.0
2023-11-30 11:50:00,75.92,76.0,75.74,75.78,239629.0,75.7896,75.8695,75.6099,75.6499,239629.0
2023-11-30 12:00:00,75.78,75.99,75.72,75.96,256899.0,75.6499,75.8595,75.59,75.8296,256899.0
2023-11-30 12:10:00,75.97,75.97,75.68,75.75,252073.0,75.8395,75.8395,75.55,75.6199,252073.0
2023-11-30 12:20:00,75.75,75.75,75.55,75.59,156865.0,75.6199,75.6199,75.4203,75.4602,156865.0
2023-11-30 12:30:00,75.59,75.68,75.52,75.63,172994.0,75.4602,75.55,75.3903,75.5001,172994.0
2023-11-30 12:40:00,75.63,75.8,75.59,75.73,147990.0,75.5001,75.6698,75.4602,75.6,147990.0
2023-11-30 12:50:00,75.73,76.0,75.73,75.94,215682.0,75.6,75.8695,75.6,75.8096,215682.0
2023-11-30 13:00:00,75.93,75.93,75.66,75.72,286191.0,75.7996,75.7996,75.5301,75.59,286191.0
2023-11-30 13:10:00,75.72,75.93,75.71,75.9,114362.0,75.59,75.7996,75.58,75.7697,114362.0
2023-11-30 13:20:00,75.9,75.93,75.76,75.77,112174.0,75.7697,75.7996,75.6299,75.6399,112174.0
2023-11-30 13:30:00,75.77,75.9,75.72,75.79,136312.0,75.6399,75.7697,75.59,75.6598,136312.0
2023-11-30 13:40:00,75.78,75.87,75.76,75.81,83626.0,75.6499,75.7397,75.6299,75.6798,83626.0
2023-11-30 13:50:00,75.81,75.88,75.67,75.84,315487.0,75.6798,75.7497,75.5401,75.7098,315487.0
2023-11-30 14:00:00,75.84,75.88,75.75,75.81,125133.0,75.7098,75.7497,75.6199,75.6798,125133.0
2023-11-30 14:10:00,75.81,75.87,75.78,75.85,87757.0,75.6798,75.7397,75.6499,75.7197,87757.0
2023-11-30 14:20:00,75.84,75.85,75.75,75.78,81431.0,75.7098,75.7197,75.6199,75.6499,81431.0
2023-11-30 14:30:00,75.79,75.81,75.7,75.77,121971.0,75.6598,75.6798,75.57,75.6399,121971.0
2023-11-30 14:40:00,75.77,75.81,75.71,75.76,81505.0,75.6399,75.6798,75.58,75.6299,81505.0
2023-11-30 14:50:00,75.76,75.81,75.7,75.76,106257.0,75.6299,75.6798,75.57,75.6299,106257.0
2023-11-30 15:00:00,75.77,75.77,75.52,75.56,174394.0,75.6399,75.6399,75.3903,75.4302,174394.0
2023-11-30 15:10:00,75.56,75.58,75.41,75.45,263742.0,75.4302,75.4502,75.2805,75.3204,263742.0
2023-11-30 15:20:00,75.45,75.6,75.34,75.41,185925.0,75.3204,75.4702,75.2106,75.2805,185925.0
2023-11-30 15:30:00,75.4,75.45,75.19,75.22,287074.0,75.2705,75.3204,75.0609,75.0908,287074.0
2023-11-30 15:40:00,75.22,75.43,75.22,75.36,411621.0,75.0908,75.3005,75.0908,75.2306,411621.0
2023-11-30 15:50:00,75.36,75.58,75.34,75.49,986927.0,75.2306,75.4502,75.2106,75.3604,986927.0
2023-12-01 09:30:00,75.54,75.54,74.2,74.98,714656.0,75.4103,75.4103,74.0726,74.8512,714656.0
2023-12-01 09:40:00,74.99,74.99,74.55,74.94,346763.0,74.8612,74.8612,74.422,74.8113,346763.0
2023-12-01 09:50:00,74.93,75.45,74.77,75.2,429633.0,74.8013,75.3204,74.6416,75.0709,429633.0
2023-12-01 10:00:00,75.23,75.7,75.23,75.33,405510.0,75.1008,75.57,75.1008,75.2006,405510.0
2023-12-01 10:10:00,75.32,75.32,74.86,75.12,242981.0,75.1907,75.1907,74.7314,74.991,242981.0
2023-12-01 10:20:00,75.12,75.48,75.01,75.17,258411.0,74.991,75.3504,74.8812,75.0409,258411.0
2023-12-01 10:30:00,75.16,75.65,75.07,75.53,221363.0,75.0309,75.5201,74.9411,75.4003,221363.0
2023-12-01 10:40:00,75.56,75.63,75.4,75.52,125616.0,75.4302,75.5001,75.2705,75.3903,125616.0
2023-12-01 10:50:00,75.52,75.61,75.42,75.56,109249.0,75.3903,75.4802,75.2905,75.4302,109249.0
2023-12-01 11:00:00,75.56,75.93,75.26,75.92,320104.0,75.4302,75.7996,75.1308,75.7896,320104.0
2023-12-01 11:10:00,75.92,76.53,75.91,76.38,402619.0,75.7896,76.3986,75.7796,76.2488,402619.0
2023-12-01 11:20:00,76.38,76.72,76.22,76.69,216346.0,76.2488,76.5883,76.0891,76.5583,216346.0
2023-12-01 11:30:00,76.69,76.73,76.47,76.53,244686.0,76.5583,76.5982,76.3387,76.3986,244686.0
2023-12-01 11:40:00,76.53,76.71,76.5,76.55,342590.0,76.3986,76.5783,76.3686,76.4185,342590.0
2023-12-01 11:50:00,76.54,76.85,76.45,76.65,279687.0,76.4086,76.718,76.3187,76.5184,279687.0
2023-12-01 12:00:00,76.65,76.87,76.53,76.85,197140.0,76.5184,76.738,76.3986,76.718,197140.0
2023-12-01 12:10:00,76.84,76.96,76.64,76.68,331024.0,76.708,76.8278,76.5084,76.5483,331024.0
2023-12-01 12:20:00,76.67,76.88,76.59,76.87,159118.0,76.5383,76.748,76.4585,76.738,159118.0
2023-12-01 12:30:00,76.87,76.98,76.82,76.95,99975.0,76.738,76.8478,76.6881,76.8179,99975.0
2023-12-01 12:40:00,76.95,77.11,76.94,77.06,144526.0,76.8179,76.9776,76.8079,76.9277,144526.0
2023-12-01 12:50:00,77.06,77.07,76.88,76.99,252373.0,76.9277,76.9377,76.748,76.8578,252373.0
2023-12-01 13:00:00,76.98,76.98,76.72,76.76,176066.0,76.8478,76.8478,76.5883,76.6282,176066.0
2023-12-01 13:10:00,76.75,76.76,76.62,76.73,129709.0,76.6182,76.6282,76.4884,76.5982,129709.0
2023-12-01 13:20:00,76.73,76.74,76.43,76.44,231517.0,76.5982,76.6082,76.2988,76.3087,231517.0
2023-12-01 13:30:00,76.42,76.7,76.4,76.61,175287.0,76.2888,76.5683,76.2688,76.4784,175287.0
2023-12-01 13:40:00,76.62,76.7,76.52,76.67,110107.0,76.4884,76.5683,76.3886,76.5383,110107.0
2023-12-01 13:50:00,76.67,76.93,76.67,76.9,154256.0,76.5383,76.7979,76.5383,76.7679,154256.0
2023-12-01 14:00:00,76.89,77.07,76.89,77.0,121275.0,76.758,76.9377,76.758,76.8678,121275.0
2023-12-01 14:10:00,77.0,77.02,76.75,76.79,152800.0,76.8678,76.8877,76.6182,76.6581,152800.0
2023-12-01 14:20:00,76.8,76.85,76.67,76.81,145857.0,76.6681,76.718,76.5383,76.6781,145857.0
2023-12-01 14:30:00,76.81,76.92,76.75,76.92,151581.0,76.6781,76.7879,76.6182,76.7879,151581.0
2023-12-01 14:40:00,76.92,76.99,76.75,76.95,161288.0,76.7879,76.8578,76.6182,76.8179,161288.0
2023-12-01 14:50:00,76.95,76.98,76.83,76.98,108373.0,76.8179,76.8478,76.6981,76.8478,108373.0
2023-12-01 15:00:00,76.98,77.01,76.9,76.98,129341.0,76.8478,76.8778,76.7679,76.8478,129341.0
2023-12-01 15:10:00,76.98,77.15,76.94,77.08,212719.0,76.8478,77.0175,76.8079,76.9476,212719.0
2023-12-01 15:20:00,77.09,77.35,77.09,77.32,333496.0,76.9576,77.2172,76.9576,77.1872,333496.0
2023-12-01 15:30:00,77.33,77.5,77.32,77.41,238301.0,77.1972,77.3669,77.1872,77.2771,238301.0
2023-12-01 15:40:00,77.41,77.53,77.33,77.42,532033.0,77.2771,77.3969,77.1972,77.287,532033.0
2023-12-01 15:50:00,77.42,77.84,77.41,77.82,994241.0,77.287,77.7063,77.2771,77.6864,994241.0
2023-12-04 09:30:00,77.64,78.97,77.5,78.79,793772.0,77.5067,78.8344,77.3669,78.6547,793772.0
2023-12-04 09:40:00,78.81,78.99,78.33,78.72,607417.0,78.6747,78.8544,78.1955,78.5848,607417.0
2023-12-04 09:50:00,78.71,78.74,77.86,77.91,487678.0,78.5748,78.6048,77.7263,77.7762,487678.0
2023-12-04 10:00:00,77.92,78.26,77.42,77.54,690427.0,77.7862,78.1256,77.287,77.4068,690427.0
2023-12-04 10:10:00,77.53,77.9,77.43,77.66,411297.0,77.3969,77.7662,77.297,77.5266,411297.0
2023-12-04 10:20:00,77.66,77.7,77.21,77.61,403182.0,77.5266,77.5666,77.0774,77.4767,403182.0
2023-12-04 10:30:00,77.6,77.95,77.44,77.95,290020.0,77.4667,77.8161,77.307,77.8161,290020.0
2023-12-04 10:40:00,77.95,78.41,77.95,78.41,300499.0,77.8161,78.2753,77.8161,78.2753,300499.0
2023-12-04 10:50:00,78.4,78.4,77.67,77.74,287455.0,78.2654,78.2654,77.5366,77.6065,287455.0
2023-12-04 11:00:00,77.74,78.17,77.71,78.14,229795.0,77.6065,78.0358,77.5766,78.0058,229795.0
2023-12-04 11:10:00,78.13,78.57,78.09,78.54,219154.0,77.9958,78.4351,77.9559,78.4051,219154.0
2023-12-04 11:20:00,78.55,78.61,78.4,78.55,316371.0,78.4151,78.475,78.2654,78.4151,316371.0
2023-12-04 11:30:00,78.55,78.56,78.36,78.43,201312.0,78.4151,78.4251,78.2254,78.2953,201312.0
2023-12-04 11:40:00,78.43,78.77,78.43,78.75,139880.0,78.2953,78.6347,78.2953,78.6148,139880.0
2023-12-04 11:50:00,78.75,78.94,78.7,78.72,187557.0,78.6148,78.8044,78.5649,78.5848,187557.0
2023-12-04 12:00:00,78.72,78.75,78.6,78.71,173526.0,78.5848,78.6148,78.465,78.5748,173526.0
2023-12-04 12:10:00,78.7,78.88,78.69,78.83,148872.0,78.5649,78.7445,78.5549,78.6946,148872.0
2023-12-04 12:20:00,78.83,78.95,78.72,78.94,168032.0,78.6946,78.8144,78.5848,78.8044,168032.0
2023-12-04 12:30:00,78.95,79.12,78.81,78.94,199415.0,78.8144,78.9841,78.6747,78.8044,199415.0
2023-12-04 12:40:00,78.94,79.21,78.88,79.08,171063.0,78.8044,79.074,78.7445,78.9442,171063.0
2023-12-04 12:50:00,79.07,79.25,79.07,79.13,213421.0,78.9342,79.1139,78.9342,78.9941,213421.0
2023-12-04 13:00:00,79.13,79.24,79.07,79.16,125135.0,78.9941,79.1039,78.9342,79.0241,125135.0
2023-12-04 13:10:00,79.16,79.38,79.15,79.2,232082.0,79.0241,79.2437,79.0141,79.064,232082.0
2023-12-04 13:20:00,79.2,79.24,78.88,79.01,174288.0,79.064,79.1039,78.7445,78.8743,174288.0
2023-12-04 13:30:00,79.0,79.05,78.89,78.91,173920.0,78.8643,78.9143,78.7545,78.7745,173920.0
2023-12-04 13:40:00,78.91,78.97,78.76,78.91,149911.0,78.7745,78.8344,78.6247,78.7745,149911.0
2023-12-04 13:50:00,78.91,79.05,78.91,78.95,181948.0,78.7745,78.9143,78.7745,78.8144,181948.0
2023-12-04 14:00:00,78.95,79.01,78.61,78.79,302038.0,78.8144,78.8743,78.475,78.6547,302038.0
2023-12-04 14:10:00,78.78,78.99,78.77,78.89,157892.0,78.6447,78.8544,78.6347,78.7545,157892.0
2023-12-04 14:20:00,78.9,78.99,78.79,78.84,111416.0,78.7645,78.8544,78.6547,78.7046,111416.0
2023-12-04 14:30:00,78.84,79.01,78.78,78.79,162501.0,78.7046,78.8743,78.6447,78.6547,162501.0
2023-12-04 14:40:00,78.8,79.05,78.79,79.01,142056.0,78.6647,78.9143,78.6547,78.8743,142056.0
2023-12-04 14:50:00,79.01,79.04,78.94,79.0,153588.0,78.8743,78.9043,78.8044,78.8643,153588.0
2023-12-04 15:00:00,79.0,79.11,78.83,78.83,276745.0,78.8643,78.9741,78.6946,78.6946,276745.0
2023-12-04 15:10:00,78.84,79.02,78.84,78.98,203043.0,78.7046,78.8843,78.7046,78.8444,203043.0
2023-12-04 15:20:00,78.98,79.06,78.91,78.96,198748.0,78.8444,78.9242,78.7745,78.8244,198748.0
2023-12-04 15:30:00,78.96,79.12,78.96,79.03,192991.0,78.8244,78.9841,78.8244,78.8943,192991.0
2023-12-04 15:40:00,79.02,79.14,78.97,79.04,319881.0,78.8843,79.0041,78.8344,78.9043,319881.0
2023-12-04 15:50:00,79.05,79.18,78.98,79.15,1022553.0,78.9143,79.044,78.8444,79.0141,1022553.0
2023-12-05 09:30:00,78.41,78.64,77.9,78.21,971445.0,78.2753,78.505,77.7662,78.0757,971445.0
2023-12-05 09:40:00,78.2,78.58,78.06,78.45,493758.0,78.0657,78.4451,77.926,78.3153,493758.0
2023-12-05 09:50:00,78.43,78.69,78.1,78.61,392654.0,78.2953,78.5549,77.9659,78.475,392654.0
2023-12-05 10:00:00,78.6,78.96,78.49,78.83,492947.0,78.465,78.8244,78.3552,78.6946,492947.0
2023-12-05 10:10:00,78.85,79.12,78.71,78.84,340361.0,78.7146,78.9841,78.5748,78.7046,340361.0
2023-12-05 10:20:00,78.85,79.11,78.7,78.81,178590.0,78.7146,78.9741,78.5649,78.6747,178590.0
2023-12-05 10:30:00,78.87,78.94,78.63,78.75,111384.0,78.7346,78.8044,78.495,78.6148,111384.0
2023-12-05 10:40:00,78.76,79.19,78.66,79.15,134392.0,78.6247,79.054,78.5249,79.0141,134392.0
2023-12-05 10:50:00,79.14,79.14,78.69,79.0,212674.0,79.0041,79.0041,78.5549,78.8643,212674.0
2023-12-05 11:00:00,79.0,79.23,78.91,79.08,194616.0,78.8643,79.0939,78.7745,78.9442,194616.0
2023-12-05 11:10:00,79.08,79.09,78.69,78.7,228518.0,78.9442,78.9542,78.5549,78.5649,228518.0
2023-12-05 11:20:00,78.7,79.0,78.52,78.95,249215.0,78.5649,78.8643,78.3852,78.8144,249215.0
2023-12-05 11:30:00,78.96,79.26,78.96,79.22,238483.0,78.8244,79.1239,78.8244,79.084,238483.0
2023-12-05 11:40:00,79.22,79.44,78.99,79.0,234308.0,79.084,79.3036,78.8544,78.8643,234308.0
2023-12-05 11:50:00,79.0,79.09,78.81,79.08,206267.0,78.8643,78.9542,78.6747,78.9442,206267.0
2023-12-05 12:00:00,79.08,79.13,78.85,78.98,102637.0,78.9442,78.9941,78.7146,78.8444,102637.0
2023-12-05 12:10:00,78.98,79.1,78.9,78.9,112725.0,78.8444,78.9642,78.7645,78.7645,112725.0
2023-12-05 12:20:00,78.91,79.06,78.85,78.95,111412.0,78.7745,78.9242,78.7146,78.8144,111412.0
2023-12-05 12:30:00,78.96,79.01,78.8,78.92,122085.0,78.8244,78.8743,78.6647,78.7845,122085.0
2023-12-05 12:40:00,78.93,79.21,78.85,79.16,106806.0,78.7945,79.074,78.7146,79.0241,106806.0
2023-12-05 12:50:00,79.14,79.15,79.02,79.12,99866.0,79.0041,79.0141,78.8843,78.9841,99866.0
2023-12-05 13:00:00,79.1,79.11,78.84,79.04,108466.0,78.9642,78.9741,78.7046,78.9043,108466.0
2023-12-05 13:10:00,79.05,79.2,79.0,79.17,215465.0,78.9143,79.064,78.8643,79.034,215465.0
2023-12-05 13:20:00,79.16,79.28,79.15,79.19,110604.0,79.0241,79.1439,79.0141,79.054,110604.0
2023-12-05 13:30:00,79.18,79.22,79.11,79.13,84028.0,79.044,79.084,78.9741,78.9941,84028.0
2023-12-05 13:40:00,79.13,79.16,79.0,79.04,106487.0,78.9941,79.0241,78.8643,78.9043,106487.0
2023-12-05 13:50:00,79.04,79.08,78.98,79.07,58770.0,78.9043,78.9442,78.8444,78.9342,58770.0
2023-12-05 14:00:00,79.08,79.14,78.98,79.09,96822.0,78.9442,79.0041,78.8444,78.9542,96822.0
2023-12-05 14:10:00,79.09,79.11,78.89,78.9,82938.0,78.9542,78.9741,78.7545,78.7645,82938.0
2023-12-05 14:20:00,78.89,78.97,78.84,78.92,102768.0,78.7545,78.8344,78.7046,78.7845,102768.0
2023-12-05 14:30:00,78.93,79.04,78.87,78.97,102420.0,78.7945,78.9043,78.7346,78.8344,102420.0
2023-12-05 14:40:00,78.97,79.08,78.88,79.04,116381.0,78.8344,78.9442,78.7445,78.9043,116381.0
2023-12-05 14:50:00,79.03,79.19,78.99,79.07,170398.0,78.8943,79.054,78.8544,78.9342,170398.0
2023-12-05 15:00:00,79.06,79.06,78.92,78.96,114625.0,78.9242,78.9242,78.7845,78.8244,114625.0
2023-12-05 15:10:00,78.96,79.03,78.88,78.97,150984.0,78.8244,78.8943,78.7445,78.8344,150984.0
2023-12-05 15:20:00,78.98,79.05,78.92,78.95,100595.0,78.8444,78.9143,78.7845,78.8144,100595.0
2023-12-05 15:30:00,78.95,78.96,78.71,78.74,383201.0,78.8144,78.8244,78.5748,78.6048,383201.0
2023-12-05 15:40:00,78.73,78.78,78.56,78.67,779939.0,78.5948,78.6447,78.4251,78.5349,779939.0
2023-12-05 15:50:00,78.68,78.81,78.59,78.78,784409.0,78.5449,78.6747,78.455,78.6447,784409.0
2023-12-06 09:30:00,79.33,79.87,78.72,78.78,618314.0,79.1938,79.7328,78.5848,78.6447,618314.0
2023-12-06 09:40:00,78.81,79.53,78.59,79.53,361892.0,78.6747,79.3934,78.455,79.3934,361892.0
2023-12-06 09:50:00,79.52,79.92,79.35,79.89,226421.0,79.3834,79.7828,79.2137,79.7528,226421.0
2023-12-06 10:00:00,79.92,80.24,79.77,80.1,611969.0,79.7828,80.1022,79.633,79.9624,611969.0
2023-12-06 10:10:00,80.11,80.13,79.64,79.74,514306.0,79.9724,79.9924,79.5032,79.6031,514306.0
2023-12-06 10:20:00,79.74,79.76,79.38,79.7,412115.0,79.6031,79.623,79.2437,79.5631,412115.0
2023-12-06 10:30:00,79.71,80.29,79.7,80.24,391159.0,79.5731,80.1521,79.5631,80.1022,391159.0
2023-12-06 10:40:00,80.25,80.38,80.22,80.32,321905.0,80.1122,80.242,80.0822,80.1821,321905.0
2023-12-06 10:50:00,80.32,80.45,80.12,80.26,224439.0,80.1821,80.3118,79.9824,80.1222,224439.0
2023-12-06 11:00:00,80.26,80.45,80.2,80.33,234199.0,80.1222,80.3118,80.0623,80.1921,234199.0
2023-12-06 11:10:00,80.33,80.58,80.33,80.38,310665.0,80.1921,80.4416,80.1921,80.242,310665.0
2023-12-06 11:20:00,80.39,80.64,80.34,80.57,238946.0,80.2519,80.5015,80.202,80.4316,238946.0
2023-12-06 11:30:00,80.57,80.66,80.29,80.35,237849.0,80.4316,80.5215,80.1521,80.212,237849.0
2023-12-06 11:40:00,80.35,80.39,80.15,80.28,144763.0,80.212,80.2519,80.0124,80.1421,144763.0
2023-12-06 11:50:00,80.28,80.41,80.22,80.33,115539.0,80.1421,80.2719,80.0822,80.1921,115539.0
2023-12-06 12:00:00,80.34,80.34,80.11,80.26,131731.0,80.202,80.202,79.9724,80.1222,131731.0
2023-12-06 12:10:00,80.25,80.39,80.14,80.16,65809.0,80.1122,80.2519,80.0024,80.0223,65809.0
2023-12-06 12:20:00,80.16,80.48,80.16,80.3,99553.0,80.0223,80.3418,80.0223,80.1621,99553.0
2023-12-06 12:30:00,80.31,80.32,80.19,80.28,103533.0,80.1721,80.1821,80.0523,80.1421,103533.0
2023-12-06 12:40:00,80.29,80.45,80.15,80.27,107550.0,80.1521,80.3118,80.0124,80.1322,107550.0
2023-12-06 12:50:00,80.26,80.36,80.03,80.05,169678.0,80.1222,80.222,79.8926,79.9125,169678.0
2023-12-06 13:00:00,80.05,80.22,79.95,80.04,105223.0,79.9125,80.0822,79.8127,79.9026,105223.0
2023-12-06 13:10:00,80.04,80.13,79.82,80.05,137846.0,79.9026,79.9924,79.6829,79.9125,137846.0
2023-12-06 13:20:00,80.05,80.19,80.04,80.06,116072.0,79.9125,80.0523,79.9026,79.9225,116072.0
2023-12-06 13:30:00,80.06,80.12,79.87,80.09,140505.0,79.9225,79.9824,79.7328,79.9525,140505.0
2023-12-06 13:40:00,80.08,80.2,79.98,80.16,75309.0,79.9425,80.0623,79.8427,80.0223,75309.0
2023-12-06 13:50:00,80.17,80.22,80.12,80.19,87874.0,80.0323,80.0822,79.9824,80.0523,87874.0
2023-12-06 14:00:00,80.19,80.44,80.19,80.36,76013.0,80.0523,80.3019,80.0523,80.222,76013.0
2023-12-06 14:10:00,80.35,80.41,80.22,80.23,85583.0,80.212,80.2719,80.0822,80.0922,85583.0
2023-12-06 14:20:00,80.22,80.22,80.0,80.01,113265.0,80.0822,80.0822,79.8626,79.8726,113265.0
2023-12-06 14:30:00,80.01,80.35,79.96,80.3,99371.0,79.8726,80.212,79.8227,80.1621,99371.0
2023-12-06 14:40:00,80.3,80.34,80.18,80.26,128209.0,80.1621,80.202,80.0423,80.1222,128209.0
2023-12-06 14:50:00,80.25,80.26,80.08,80.09,117309.0,80.1122,80.1222,79.9425,79.9525,117309.0
2023-12-06 15:00:00,80.09,80.24,79.99,80.03,130722.0,79.9525,80.1022,79.8526,79.8926,130722.0
2023-12-06 15:10:00,80.02,80.05,79.85,79.89,289928.0,79.8826,79.9125,79.7129,79.7528,289928.0
2023-12-06 15:20:00,79.88,79.89,79.61,79.64,367636.0,79.7428,79.7528,79.4733,79.5032,367636.0
2023-12-06 15:30:00,79.63,79.81,79.57,79.69,392826.0,79.4933,79.6729,79.4334,79.5532,392826.0
2023-12-06 15:40:00,79.69,79.73,79.63,79.66,259170.0,79.5532,79.5931,79.4933,79.5232,259170.0
2023-12-06 15:50:00,79.65,79.69,79.48,79.55,864036.0,79.5132,79.5532,79.3435,79.4134,864036.0
2023-12-07 09:30:00,79.85,80.09,79.6,79.68,1374832.0,79.7129,79.9525,79.4633,79.5432,1374832.0
2023-12-07 09:40:00,79.69,79.98,79.58,79.77,530651.0,79.5532,79.8427,79.4433,79.633,530651.0
2023-12-07 09:50:00,79.77,80.37,79.76,80.11,413764.0,79.633,80.232,79.623,79.9724,413764.0
2023-12-07 10:00:00,80.11,80.28,79.64,79.65,234271.0,79.9724,80.1421,79.5032,79.5132,234271.0
2023-12-07 10:10:00,79.65,80.16,79.56,80.06,602771.0,79.5132,80.0223,79.4234,79.9225,602771.0
2023-12-07 10:20:00,80.08,80.24,79.94,80.14,233045.0,79.9425,80.1022,79.8027,80.0024,233045.0
2023-12-07 10:30:00,80.15,80.36,80.09,80.25,231383.0,80.0124,80.222,79.9525,80.1122,231383.0
2023-12-07 10:40:00,80.25,80.34,80.05,80.1,200027.0,80.1122,80.202,79.9125,79.9624,200027.0
2023-12-07 10:50:00,80.09,80.63,80.04,80.47,232756.0,79.9525,80.4915,79.9026,80.3318,232756.0
2023-12-07 11:00:00,80.5,80.58,80.33,80.46,165536.0,80.3618,80.4416,80.1921,80.3218,165536.0
2023-12-07 11:10:00,80.44,80.51,80.14,80.2,166129.0,80.3019,80.3717,80.0024,80.0623,166129.0
2023-12-07 11:20:00,80.22,80.35,80.17,80.34,178162.0,80.0822,80.212,80.0323,80.202,178162.0
2023-12-07 11:30:00,80.37,80.52,80.3,80.52,79172.0,80.232,80.3817,80.1621,80.3817,79172.0
2023-12-07 11:40:00,80.52,80.61,80.36,80.47,119633.0,80.3817,80.4716,80.222,80.3318,119633.0
2023-12-07 11:50:00,80.47,80.55,80.38,80.42,86501.0,80.3318,80.4117,80.242,80.2819,86501.0
2023-12-07 12:00:00,80.42,80.48,80.21,80.22,134389.0,80.2819,80.3418,80.0723,80.0822,134389.0
2023-12-07 12:10:00,80.22,80.55,80.22,80.48,101533.0,80.0822,80.4117,80.0822,80.3418,101533.0
2023-12-07 12:20:00,80.47,80.5,80.22,80.23,252421.0,80.3318,80.3618,80.0822,80.0922,252421.0
2023-12-07 12:30:00,80.23,80.49,80.15,80.48,205927.0,80.0922,80.3518,80.0124,80.3418,205927.0
2023-12-07 12:40:00,80.5,80.73,80.4,80.67,191129.0,80.3618,80.5914,80.2619,80.5315,191129.0
2023-12-07 12:50:00,80.67,80.7,80.5,80.61,146616.0,80.5315,80.5614,80.3618,80.4716,146616.0
2023-12-07 13:00:00,80.6,80.72,80.55,80.72,87478.0,80.4616,80.5814,80.4117,80.5814,87478.0
2023-12-07 13:10:00,80.71,80.79,80.62,80.63,143590.0,80.5714,80.6513,80.4816,80.4915,143590.0
2023-12-07 13:20:00,80.63,80.75,80.61,80.67,101303.0,80.4915,80.6113,80.4716,80.5315,101303.0
2023-12-07 13:30:00,80.68,80.8,80.51,80.54,83185.0,80.5415,80.6612,80.3717,80.4017,83185.0
2023-12-07 13:40:00,80.53,80.63,80.5,80.52,81126.0,80.3917,80.4915,80.3618,80.3817,81126.0
2023-12-07 13:50:00,80.5,80.68,80.46,80.56,66576.0,80.3618,80.5415,80.3218,80.4217,66576.0
2023-12-07 14:00:00,80.55,80.55,80.42,80.45,110568.0,80.4117,80.4117,80.2819,80.3118,110568.0
2023-12-07 14:10:00,80.44,80.61,80.41,80.61,106481.0,80.3019,80.4716,80.2719,80.4716,106481.0
2023-12-07 14:20:00,80.61,80.63,80.53,80.6,87443.0,80.4716,80.4915,80.3917,80.4616,87443.0
2023-12-07 14:30:00,80.6,80.73,80.54,80.7,146308.0,80.4616,80.5914,80.4017,80.5614,146308.0
2023-12-07 14:40:00,80.7,80.7,80.45,80.51,118446.0,80.5614,80.5614,80.3118,80.3717,118446.0
2023-12-07 14:50:00,80.51,80.57,80.42,80.45,88246.0,80.3717,80.4316,80.2819,80.3118,88246.0
2023-12-07 15:00:00,80.44,80.63,80.4,80.56,118839.0,80.3019,80.4915,80.2619,80.4217,118839.0
2023-12-07 15:10:00,80.57,80.65,80.51,80.57,102261.0,80.4316,80.5115,80.3717,80.4316,102261.0
2023-12-07 15:20:00,80.56,80.62,80.45,80.5,122665.0,80.4217,80.4816,80.3118,80.3618,122665.0
2023-12-07 15:30:00,80.5,80.64,80.42,80.44,251158.0,80.3618,80.5015,80.2819,80.3019,251158.0
2023-12-07 15:40:00,80.45,80.53,80.44,80.45,306648.0,80.3118,80.3917,80.3019,80.3118,306648.0
2023-12-07 15:50:00,80.46,80.61,80.44,80.5,672158.0,80.3218,80.4716,80.3019,80.3618,672158.0
2023-12-08 09:30:00,80.21,80.51,79.38,80.22,524056.0,80.0723,80.3717,79.2437,80.0822,524056.0
2023-12-08 09:40:00,80.24,80.67,79.93,80.54,357419.0,80.1022,80.5315,79.7927,80.4017,357419.0
2023-12-08 09:50:00,80.57,80.6,79.92,79.98,195227.0,80.4316,80.4616,79.7828,79.8427,195227.0
2023-12-08 10:00:00,80.0,80.9,80.0,80.89,201111.0,79.8626,80.7611,79.8626,80.7511,201111.0
2023-12-08 10:10:00,80.9,81.13,80.65,81.02,195627.0,80.7611,80.9907,80.5115,80.8809,195627.0
2023-12-08 10:20:00,81.04,81.07,80.81,80.86,162060.0,80.9008,80.9308,80.6712,80.7211,162060.0
2023-12-08 10:30:00,80.87,81.02,80.24,80.38,267192.0,80.7311,80.8809,80.1022,80.242,267192.0
2023-12-08 10:40:00,80.37,80.76,80.32,80.48,237847.0,80.232,80.6213,80.1821,80.3418,237847.0
2023-12-08 10:50:00,80.47,80.67,80.4,80.54,81264.0,80.3318,80.5315,80.2619,80.4017,81264.0
2023-12-08 11:00:00,80.54,80.7,80.46,80.61,99171.0,80.4017,80.5614,80.3218,80.4716,99171.0
2023-12-08 11:10:00,80.59,80.6,79.83,80.0,424333.0,80.4516,80.4616,79.6929,79.8626,424333.0
2023-12-08 11:20:00,79.99,80.18,79.88,80.08,212719.0,79.8526,80.0423,79.7428,79.9425,212719.0
2023-12-08 11:30:00,80.09,80.25,79.84,79.89,166945.0,79.9525,80.1122,79.7029,79.7528,166945.0
2023-12-08 11:40:00,79.89,79.93,79.51,79.52,317465.0,79.7528,79.7927,79.3735,79.3834,317465.0
2023-12-08 11:50:00,79.53,79.8,79.42,79.73,250626.0,79.3934,79.663,79.2836,79.5931,250626.0
2023-12-08 12:00:00,79.73,79.82,79.63,79.72,181382.0,79.5931,79.6829,79.4933,79.5831,181382.0
2023-12-08 12:10:00,79.69,79.76,79.41,79.57,196698.0,79.5532,79.623,79.2736,79.4334,196698.0
2023-12-08 12:20:00,79.57,79.66,79.51,79.59,95202.0,79.4334,79.5232,79.3735,79.4533,95202.0
2023-12-08 12:30:00,79.59,79.66,79.47,79.59,105156.0,79.4533,79.5232,79.3335,79.4533,105156.0
2023-12-08 12:40:00,79.58,79.74,79.58,79.72,101515.0,79.4433,79.6031,79.4433,79.5831,101515.0
2023-12-08 12:50:00,79.72,79.89,79.55,79.87,303419.0,79.5831,79.7528,79.4134,79.7328,303419.0
2023-12-08 13:00:00,79.88,80.0,79.74,79.78,200409.0,79.7428,79.8626,79.6031,79.643,200409.0
2023-12-08 13:10:00,79.8,79.98,79.8,79.83,96942.0,79.663,79.8427,79.663,79.6929,96942.0
2023-12-08 13:20:00,79.82,80.13,79.79,80.11,102561.0,79.6829,79.9924,79.653,79.9724,102561.0
2023-12-08 13:30:00,80.1,80.1,79.65,79.72,164980.0,79.9624,79.9624,79.5132,79.5831,164980.0
2023-12-08 13:40:00,79.73,79.75,79.23,79.28,251907.0,79.5931,79.613,79.0939,79.1439,251907.0
2023-12-08 13:50:00,79.27,79.51,79.25,79.4,126571.0,79.1339,79.3735,79.1139,79.2636,126571.0
2023-12-08 14:00:00,79.39,79.44,79.25,79.36,92254.0,79.2537,79.3036,79.1139,79.2237,92254.0
2023-12-08 14:10:00,79.35,79.48,79.3,79.47,87102.0,79.2137,79.3435,79.1638,79.3335,87102.0
2023-12-08 14:20:00,79.48,79.56,79.34,79.48,139198.0,79.3435,79.4234,79.2038,79.3435,139198.0
2023-12-08 14:30:00,79.49,79.58,79.46,79.5,180007.0,79.3535,79.4433,79.3235,79.3635,180007.0
2023-12-08 14:40:00,79.49,79.58,79.47,79.53,108258.0,79.3535,79.4433,79.3335,79.3934,108258.0
2023-12-08 14:50:00,79.54,79.61,79.44,79.5,126586.0,79.4034,79.4733,79.3036,79.3635,126586.0
2023-12-08 15:00:00,79.5,79.68,79.45,79.6,186333.0,79.3635,79.5432,79.3136,79.4633,186333.0
2023-12-08 15:10:00,79.59,79.67,79.55,79.62,102314.0,79.4533,79.5332,79.4134,79.4833,102314.0
2023-12-08 15:20:00,79.61,79.67,79.48,79.6,121731.0,79.4733,79.5332,79.3435,79.4633,121731.0
2023-12-08 15:30:00,79.6,79.65,79.51,79.58,153206.0,79.4633,79.5132,79.3735,79.4433,153206.0
2023-12-08 15:40:00,79.58,79.62,79.49,79.54,196308.0,79.4433,79.4833,79.3535,79.4034,196308.0
2023-12-08 15:50:00,79.54,79.61,79.22,79.28,657336.0,79.4034,79.4733,79.084,79.1439,657336.0
2023-12-11 09:30:00,79.13,79.25,78.03,78.17,691133.0,78.9941,79.1139,77.896,78.0358,691133.0
2023-12-11 09:40:00,78.15,78.44,78.04,78.27,331315.0,78.0158,78.3053,77.906,78.1356,331315.0
2023-12-11 09:50:00,78.28,78.39,77.79,77.95,359691.0,78.1456,78.2554,77.6564,77.8161,359691.0
2023-12-11 10:00:00,77.94,78.03,77.5,78.01,530395.0,77.8062,77.896,77.3669,77.876,530395.0
2023-12-11 10:10:00,78.01,78.08,77.86,77.86,239724.0,77.876,77.9459,77.7263,77.7263,239724.0
2023-12-11 10:20:00,77.86,77.95,77.73,77.89,164712.0,77.7263,77.8161,77.5965,77.7562,164712.0
2023-12-11 10:30:00,77.9,78.15,77.75,77.77,242666.0,77.7662,78.0158,77.6165,77.6364,242666.0
2023-12-11 10:40:00,77.77,77.8,77.61,77.64,348978.0,77.6364,77.6664,77.4767,77.5067,348978.0
2023-12-11 10:50:00,77.64,77.84,77.53,77.77,243187.0,77.5067,77.7063,77.3969,77.6364,243187.0
2023-12-11 11:00:00,77.77,77.91,77.68,77.71,151590.0,77.6364,77.7762,77.5466,77.5766,151590.0
2023-12-11 11:10:00,77.71,77.92,77.64,77.68,207056.0,77.5766,77.7862,77.5067,77.5466,207056.0
2023-12-11 11:20:00,77.68,77.76,77.53,77.55,144073.0,77.5466,77.6265,77.3969,77.4168,144073.0
2023-12-11 11:30:00,77.55,77.78,77.5,77.78,204961.0,77.4168,77.6464,77.3669,77.6464,204961.0
2023-12-11 11:40:00,77.78,77.98,77.73,77.91,162686.0,77.6464,77.8461,77.5965,77.7762,162686.0
2023-12-11 11:50:00,77.9,78.04,77.76,78.04,165393.0,77.7662,77.906,77.6265,77.906,165393.0
2023-12-11 12:00:00,78.05,78.11,77.85,78.1,144578.0,77.916,77.9759,77.7163,77.9659,144578.0
2023-12-11 12:10:00,78.11,78.26,78.04,78.23,335994.0,77.9759,78.1256,77.906,78.0957,335994.0
2023-12-11 12:20:00,78.23,78.35,78.17,78.33,120275.0,78.0957,78.2155,78.0358,78.1955,120275.0
2023-12-11 12:30:00,78.32,78.56,78.26,78.53,192838.0,78.1855,78.4251,78.1256,78.3951,192838.0
2023-12-11 12:40:00,78.52,78.69,78.5,78.54,166628.0,78.3852,78.5549,78.3652,78.4051,166628.0
2023-12-11 12:50:00,78.55,78.58,78.41,78.5,142723.0,78.4151,78.4451,78.2753,78.3652,142723.0
2023-12-11 13:00:00,78.5,78.54,78.44,78.51,85475.0,78.3652,78.4051,78.3053,78.3752,85475.0
2023-12-11 13:10:00,78.51,78.69,78.48,78.63,133538.0,78.3752,78.5549,78.3452,78.495,133538.0
2023-12-11 13:20:00,78.64,78.77,78.58,78.68,222533.0,78.505,78.6347,78.4451,78.5449,222533.0
2023-12-11 13:30:00,78.67,78.67,78.51,78.55,85469.0,78.5349,78.5349,78.3752,78.4151,85469.0
2023-12-11 13:40:00,78.55,78.76,78.55,78.72,145597.0,78.4151,78.6247,78.4151,78.5848,145597.0
2023-12-11 13:50:00,78.72,78.81,78.66,78.8,133629.0,78.5848,78.6747,78.5249,78.6647,133629.0
2023-12-11 14:00:00,78.8,78.99,78.78,78.89,241950.0,78.6647,78.8544,78.6447,78.7545,241950.0
2023-12-11 14:10:00,78.86,78.9,78.77,78.81,71332.0,78.7246,78.7645,78.6347,78.6747,71332.0
2023-12-11 14:20:00,78.81,78.85,78.73,78.79,59279.0,78.6747,78.7146,78.5948,78.6547,59279.0
2023-12-11 14:30:00,78.79,78.79,78.64,78.7,128908.0,78.6547,78.6547,78.505,78.5649,128908.0
2023-12-11 14:40:00,78.7,78.84,78.66,78.76,166098.0,78.5649,78.7046,78.5249,78.6247,166098.0
2023-12-11 14:50:00,78.78,78.83,78.65,78.77,109615.0,78.6447,78.6946,78.5149,78.6347,109615.0
2023-12-11 15:00:00,78.77,78.79,78.66,78.71,131858.0,78.6347,78.6547,78.5249,78.5748,131858.0
2023-12-11 15:10:00,78.72,78.76,78.63,78.69,143570.0,78.5848,78.6247,78.495,78.5549,143570.0
2023-12-11 15:20:00,78.69,78.77,78.63,78.72,130437.0,78.5549,78.6347,78.495,78.5848,130437.0
2023-12-11 15:30:00,78.72,78.79,78.64,78.73,141828.0,78.5848,78.6547,78.505,78.5948,141828.0
2023-12-11 15:40:00,78.73,78.84,78.71,78.81,260681.0,78.5948,78.7046,78.5748,78.6747,260681.0
2023-12-11 15:50:00,78.81,78.89,78.8,78.84,501077.0,78.6747,78.7545,78.6647,78.7046,501077.0
2023-12-12 09:30:00,78.91,78.93,77.92,77.95,433797.0,78.7745,78.7945,77.7862,77.8161,433797.0
2023-12-12 09:40:00,77.95,78.23,77.78,78.01,370922.0,77.8161,78.0957,77.6464,77.876,370922.0
2023-12-12 09:50:00,78.02,78.63,78.02,78.42,289180.0,77.886,78.495,77.886,78.2853,289180.0
2023-12-12 10:00:00,78.42,78.87,78.18,78.86,402305.0,78.2853,78.7346,78.0457,78.7246,402305.0
2023-12-12 10:10:00,78.85,78.85,78.53,78.77,178117.0,78.7146,78.7146,78.3951,78.6347,178117.0
2023-12-12 10:20:00,78.79,78.99,78.79,78.81,203964.0,78.6547,78.8544,78.6547,78.6747,203964.0
2023-12-12 10:30:00,78.82,78.89,78.63,78.66,123191.0,78.6846,78.7545,78.495,78.5249,123191.0
2023-12-12 10:40:00,78.66,79.03,78.62,79.01,173096.0,78.5249,78.8943,78.485,78.8743,173096.0
2023-12-12 10:50:00,78.99,79.08,78.82,78.95,168572.0,78.8544,78.9442,78.6846,78.8144,168572.0
2023-12-12 11:00:00,78.96,79.08,78.83,78.88,116218.0,78.8244,78.9442,78.6946,78.7445,116218.0
2023-12-12 11:10:00,78.88,78.97,78.81,78.92,82786.0,78.7445,78.8344,78.6747,78.7845,82786.0
2023-12-12 11:20:00,78.92,79.12,78.92,79.06,72192.0,78.7845,78.9841,78.7845,78.9242,72192.0
2023-12-12 11:30:00,79.07,79.25,79.06,79.18,117821.0,78.9342,79.1139,78.9242,79.044,117821.0
2023-12-12 11:40:00,79.19,79.5,79.16,79.5,142838.0,79.054,79.3635,79.0241,79.3635,142838.0
2023-12-12 11:50:00,79.5,79.58,79.43,79.45,82051.0,79.3635,79.4433,79.2936,79.3136,82051.0
2023-12-12 12:00:00,79.45,79.53,79.39,79.44,80081.0,79.3136,79.3934,79.2537,79.3036,80081.0
2023-12-12 12:10:00,79.43,79.67,79.42,79.59,197661.0,79.2936,79.5332,79.2836,79.4533,197661.0
2023-12-12 12:20:00,79.59,79.62,79.48,79.56,100575.0,79.4533,79.4833,79.3435,79.4234,100575.0
2023-12-12 12:30:00,79.55,79.62,79.53,79.59,102682.0,79.4134,79.4833,79.3934,79.4533,102682.0
2023-12-12 12:40:00,79.59,79.66,79.55,79.61,81796.0,79.4533,79.5232,79.4134,79.4733,81796.0
2023-12-12 12:50:00,79.61,79.66,79.52,79.59,83091.0,79.4733,79.5232,79.3834,79.4533,83091.0
2023-12-12 13:00:00,79.59,79.96,79.59,79.83,187251.0,79.4533,79.8227,79.4533,79.6929,187251.0
2023-12-12 13:10:00,79.82,79.9,79.77,79.87,84427.0,79.6829,79.7628,79.633,79.7328,84427.0
2023-12-12 13:20:00,79.86,79.89,79.75,79.87,70248.0,79.7229,79.7528,79.613,79.7328,70248.0
2023-12-12 13:30:00,79.89,79.95,79.79,79.84,74850.0,79.7528,79.8127,79.653,79.7029,74850.0
2023-12-12 13:40:00,79.83,79.95,79.73,79.95,96728.0,79.6929,79.8127,79.5931,79.8127,96728.0
2023-12-12 13:50:00,79.95,80.04,79.91,80.02,85688.0,79.8127,79.9026,79.7728,79.8826,85688.0
2023-12-12 14:00:00,80.03,80.09,79.94,79.95,110025.0,79.8926,79.9525,79.8027,79.8127,110025.0
2023-12-12 14:10:00,79.95,80.02,79.91,80.02,84439.0,79.8127,79.8826,79.7728,79.8826,84439.0
2023-12-12 14:20:00,80.02,80.23,80.02,80.03,142514.0,79.8826,80.0922,79.8826,79.8926,142514.0
2023-12-12 14:30:00,80.03,80.16,79.89,79.92,148740.0,79.8926,80.0223,79.7528,79.7828,148740.0
2023-12-12 14:40:00,79.93,80.04,79.89,80.02,77800.0,79.7927,79.9026,79.7528,79.8826,77800.0
2023-12-12 14:50:00,80.02,80.07,79.95,80.05,138316.0,79.8826,79.9325,79.8127,79.9125,138316.0
2023-12-12 15:00:00,80.05,80.14,79.98,80.11,81349.0,79.9125,80.0024,79.8427,79.9724,81349.0
2023-12-12 15:10:00,80.1,80.24,80.06,80.17,159968.0,79.9624,80.1022,79.9225,80.0323,159968.0
2023-12-12 15:20:00,80.17,80.23,80.09,80.17,288631.0,80.0323,80.0922,79.9525,80.0323,288631.0
2023-12-12 15:30:00,80.16,80.2,79.98,80.02,219736.0,80.0223,80.0623,79.8427,79.8826,219736.0
2023-12-12 15:40:00,80.01,80.03,79.88,79.98,276984.0,79.8726,79.8926,79.7428,79.8427,276984.0
2023-12-12 15:50:00,79.98,80.09,79.92,80.09,726868.0,79.8427,79.9525,79.7828,79.9525,726868.0
2023-12-13 09:30:00,80.1,81.27,80.05,80.57,616800.0,79.9624,81.1304,79.9125,80.4316,616800.0
2023-12-13 09:40:00,80.59,80.76,80.33,80.67,187184.0,80.4516,80.6213,80.1921,80.5315,187184.0
2023-12-13 09:50:00,80.68,80.77,80.34,80.4,172886.0,80.5415,80.6313,80.202,80.2619,172886.0
2023-12-13 10:00:00,80.37,81.18,80.36,81.15,310753.0,80.232,81.0406,80.222,81.0106,310753.0
2023-12-13 10:10:00,81.16,81.18,80.67,80.75,259811.0,81.0206,81.0406,80.5315,80.6113,259811.0
2023-12-13 10:20:00,80.75,80.87,80.44,80.85,137700.0,80.6113,80.7311,80.3019,80.7112,137700.0
2023-12-13 10:30:00,80.86,81.06,80.69,81.05,105364.0,80.7211,80.9208,80.5514,80.9108,105364.0
2023-12-13 10:40:00,81.04,81.23,80.94,81.16,210229.0,80.9008,81.0905,80.801,81.0206,210229.0
2023-12-13 10:50:00,81.16,81.22,81.02,81.2,135308.0,81.0206,81.0805,80.8809,81.0606,135308.0
2023-12-13 11:00:00,81.2,81.35,81.01,81.3,219613.0,81.0606,81.2103,80.8709,81.1604,219613.0
2023-12-13 11:10:00,81.3,81.39,81.12,81.12,210571.0,81.1604,81.2502,80.9807,80.9807,210571.0
2023-12-13 11:20:00,81.11,81.21,81.09,81.15,110216.0,80.9707,81.0705,80.9507,81.0106,110216.0
2023-12-13 11:30:00,81.16,81.2,80.9,80.98,109396.0,81.0206,81.0606,80.7611,80.8409,109396.0
2023-12-13 11:40:00,80.95,81.0,80.77,80.97,112070.0,80.811,80.8609,80.6313,80.831,112070.0
2023-12-13 11:50:00,80.97,81.09,80.96,81.01,94864.0,80.831,80.9507,80.821,80.8709,94864.0
2023-12-13 12:00:00,81.03,81.04,80.72,80.74,76677.0,80.8909,80.9008,80.5814,80.6013,76677.0
2023-12-13 12:10:00,80.75,80.83,80.65,80.78,80324.0,80.6113,80.6912,80.5115,80.6413,80324.0
2023-12-13 12:20:00,80.8,80.81,80.6,80.6,150427.0,80.6612,80.6712,80.4616,80.4616,150427.0
2023-12-13 12:30:00,80.59,80.62,80.5,80.56,120526.0,80.4516,80.4816,80.3618,80.4217,120526.0
2023-12-13 12:40:00,80.56,80.7,80.5,80.5,101875.0,80.4217,80.5614,80.3618,80.3618,101875.0
2023-12-13 12:50:00,80.51,80.56,80.37,80.44,155753.0,80.3717,80.4217,80.232,80.3019,155753.0
2023-12-13 13:00:00,80.43,80.49,80.25,80.27,217041.0,80.2919,80.3518,80.1122,80.1322,217041.0
2023-12-13 13:10:00,80.27,80.32,80.15,80.22,160094.0,80.1322,80.1821,80.0124,80.0822,160094.0
2023-12-13 13:20:00,80.21,80.25,80.07,80.2,162710.0,80.0723,80.1122,79.9325,80.0623,162710.0
2023-12-13 13:30:00,80.19,80.19,80.09,80.1,143537.0,80.0523,80.0523,79.9525,79.9624,143537.0
2023-12-13 13:40:00,80.09,80.18,80.01,80.06,168580.0,79.9525,80.0423,79.8726,79.9225,168580.0
2023-12-13 13:50:00,80.05,80.22,79.98,80.18,132385.0,79.9125,80.0822,79.8427,80.0423,132385.0
2023-12-13 14:00:00,80.18,81.35,80.18,81.31,568615.0,80.0423,81.2103,80.0423,81.1704,568615.0
2023-12-13 14:10:00,81.31,81.49,81.14,81.48,338304.0,81.1704,81.3501,81.0007,81.3401,338304.0
2023-12-13 14:20:00,81.46,81.56,81.29,81.54,344743.0,81.3201,81.4199,81.1504,81.4,344743.0
2023-12-13 14:30:00,81.54,81.88,80.72,81.87,487238.0,81.4,81.7394,80.5814,81.7294,487238.0
2023-12-13 14:40:00,81.88,82.53,81.88,82.47,587154.0,81.7394,82.3883,81.7394,82.3284,587154.0
2023-12-13 14:50:00,82.47,82.65,82.32,82.5,436090.0,82.3284,82.5081,82.1786,82.3583,436090.0
2023-12-13 15:00:00,82.5,83.06,82.5,82.62,460470.0,82.3583,82.9174,82.3583,82.4781,460470.0
2023-12-13 15:10:00,82.63,82.63,82.19,82.44,410829.0,82.4881,82.4881,82.0489,82.2984,410829.0
2023-12-13 15:20:00,82.44,82.92,82.39,82.92,573762.0,82.2984,82.7776,82.2485,82.7776,573762.0
2023-12-13 15:30:00,82.93,83.61,82.9,83.61,1125427.0,82.7876,83.4664,82.7576,83.4664,1125427.0
2023-12-13 15:40:00,83.62,83.67,83.43,83.59,910115.0,83.4764,83.5263,83.2867,83.4465,910115.0
2023-12-13 15:50:00,83.59,84.03,83.46,83.95,1891461.0,83.4465,83.8857,83.3167,83.8058,1891461.0
2023-12-14 09:30:00,85.27,85.82,84.97,85.29,1692909.0,85.1236,85.6726,84.8241,85.1435,1692909.0
2023-12-14 09:40:00,85.3,85.76,84.95,85.02,930458.0,85.1535,85.6127,84.8041,84.874,930458.0
2023-12-14 09:50:00,85.03,85.18,84.47,84.98,586151.0,84.884,85.0337,84.3249,84.8341,586151.0
2023-12-14 10:00:00,85.0,85.11,84.53,84.6,455788.0,84.854,84.9638,84.3848,84.4547,455788.0
2023-12-14 10:10:00,84.59,84.59,84.07,84.33,468507.0,84.4447,84.4447,83.9256,84.1852,468507.0
2023-12-14 10:20:00,84.33,84.7,84.17,84.6,461997.0,84.1852,84.5545,84.0255,84.4547,461997.0
2023-12-14 10:30:00,84.6,84.66,84.4,84.63,464568.0,84.4547,84.5146,84.2551,84.4847,464568.0
2023-12-14 10:40:00,84.64,84.69,84.25,84.65,342965.0,84.4947,84.5446,84.1053,84.5046,342965.0
2023-12-14 10:50:00,84.65,85.0,84.63,84.93,372840.0,84.5046,84.854,84.4847,84.7842,372840.0
2023-12-14 11:00:00,84.93,85.01,84.75,85.0,279417.0,84.7842,84.864,84.6045,84.854,279417.0
2023-12-14 11:10:00,84.99,85.13,84.8,84.97,400539.0,84.8441,84.9838,84.6544,84.8241,400539.0
2023-12-14 11:20:00,84.98,85.02,84.77,84.96,224235.0,84.8341,84.874,84.6244,84.8141,224235.0
2023-12-14 11:30:00,84.97,85.33,84.89,85.29,333603.0,84.8241,85.1835,84.7442,85.1435,333603.0
2023-12-14 11:40:00,85.3,85.45,85.26,85.33,287021.0,85.1535,85.3033,85.1136,85.1835,287021.0
2023-12-14 11:50:00,85.34,85.68,85.33,85.64,483731.0,85.1934,85.5329,85.1835,85.4929,483731.0
2023-12-14 12:00:00,85.64,85.76,85.47,85.56,304575.0,85.4929,85.6127,85.3232,85.4131,304575.0
2023-12-14 12:10:00,85.56,85.58,85.27,85.52,219339.0,85.4131,85.433,85.1236,85.3731,219339.0
2023-12-14 12:20:00,85.52,85.58,85.32,85.58,193398.0,85.3731,85.433,85.1735,85.433,193398.0
2023-12-14 12:30:00,85.58,85.64,85.45,85.48,183719.0,85.433,85.4929,85.3033,85.3332,183719.0
2023-12-14 12:40:00,85.48,85.65,85.42,85.6,197329.0,85.3332,85.5029,85.2733,85.453,197329.0
2023-12-14 12:50:00,85.61,85.67,84.99,85.0,231342.0,85.463,85.5229,84.8441,84.854,231342.0
2023-12-14 13:00:00,84.99,85.07,84.82,84.95,344490.0,84.8441,84.9239,84.6743,84.8041,344490.0
2023-12-14 13:10:00,84.96,85.18,84.96,85.03,311624.0,84.8141,85.0337,84.8141,84.884,311624.0
2023-12-14 13:20:00,85.03,85.22,84.68,84.71,261075.0,84.884,85.0737,84.5346,84.5645,261075.0
2023-12-14 13:30:00,84.7,85.02,84.69,84.99,118027.0,84.5545,84.874,84.5446,84.8441,118027.0
2023-12-14 13:40:00,84.99,85.06,84.8,84.85,124777.0,84.8441,84.9139,84.6544,84.7043,124777.0
2023-12-14 13:50:00,84.84,84.84,84.31,84.68,358079.0,84.6943,84.6943,84.1652,84.5346,358079.0
2023-12-14 14:00:00,84.68,84.81,84.65,84.68,144854.0,84.5346,84.6644,84.5046,84.5346,144854.0
2023-12-14 14:10:00,84.69,84.8,84.62,84.77,135876.0,84.5446,84.6544,84.4747,84.6244,135876.0
2023-12-14 14:20:00,84.79,85.05,84.77,85.05,242784.0,84.6444,84.9039,84.6244,84.9039,242784.0
2023-12-14 14:30:00,85.06,85.11,85.0,85.07,119226.0,84.9139,84.9638,84.854,84.9239,119226.0
2023-12-14 14:40:00,85.07,85.18,85.06,85.09,164894.0,84.9239,85.0337,84.9139,84.9439,164894.0
2023-12-14 14:50:00,85.09,85.1,84.86,85.02,195629.0,84.9439,84.9539,84.7143,84.874,195629.0
2023-12-14 15:00:00,85.02,85.35,85.02,85.31,287557.0,84.874,85.2034,84.874,85.1635,287557.0
2023-12-14 15:10:00,85.3,85.54,85.3,85.51,201740.0,85.1535,85.3931,85.1535,85.3632,201740.0
2023-12-14 15:20:00,85.51,85.56,85.41,85.46,260262.0,85.3632,85.4131,85.2633,85.3132,260262.0
2023-12-14 15:30:00,85.46,85.77,85.46,85.55,456556.0,85.3132,85.6227,85.3132,85.4031,456556.0
2023-12-14 15:40:00,85.55,85.56,85.31,85.43,625797.0,85.4031,85.4131,85.1635,85.2833,625797.0
2023-12-14 15:50:00,85.43,85.63,85.43,85.44,1150099.0,85.2833,85.483,85.2833,85.2933,1150099.0
2023-12-15 09:30:00,85.86,86.79,85.69,86.57,470471.0,85.7126,86.641,85.5428,86.4213,470471.0
2023-12-15 09:40:00,86.55,86.59,85.96,86.22,318441.0,86.4014,86.4413,85.8124,86.0719,318441.0
2023-12-15 09:50:00,86.22,86.4,85.98,86.04,321596.0,86.0719,86.2516,85.8324,85.8922,321596.0
2023-12-15 10:00:00,86.06,86.23,85.14,85.35,397047.0,85.9122,86.0819,84.9938,85.2034,397047.0
2023-12-15 10:10:00,85.32,85.6,85.09,85.23,298197.0,85.1735,85.453,84.9439,85.0836,298197.0
2023-12-15 10:20:00,85.23,85.57,85.19,85.47,236427.0,85.0836,85.4231,85.0437,85.3232,236427.0
2023-12-15 10:30:00,85.48,85.49,85.07,85.24,195586.0,85.3332,85.3432,84.9239,85.0936,195586.0
2023-12-15 10:40:00,85.24,85.42,85.23,85.41,132754.0,85.0936,85.2733,85.0836,85.2633,132754.0
2023-12-15 10:50:00,85.42,85.8,85.35,85.75,273639.0,85.2733,85.6527,85.2034,85.6027,273639.0
2023-12-15 11:00:00,85.76,85.79,85.24,85.37,240311.0,85.6127,85.6427,85.0936,85.2234,240311.0
2023-12-15 11:10:00,85.37,85.47,85.16,85.2,104519.0,85.2234,85.3232,85.0138,85.0537,104519.0
2023-12-15 11:20:00,85.2,85.38,85.16,85.28,143082.0,85.0537,85.2334,85.0138,85.1336,143082.0
2023-12-15 11:30:00,85.28,85.36,85.2,85.29,180235.0,85.1336,85.2134,85.0537,85.1435,180235.0
2023-12-15 11:40:00,85.28,85.29,85.05,85.19,175855.0,85.1336,85.1435,84.9039,85.0437,175855.0
2023-12-15 11:50:00,85.19,85.48,85.12,85.48,132241.0,85.0437,85.3332,84.9738,85.3332,132241.0
2023-12-15 12:00:00,85.5,85.58,85.37,85.48,108011.0,85.3532,85.433,85.2234,85.3332,108011.0
2023-12-15 12:10:00,85.49,85.6,85.41,85.44,195073.0,85.3432,85.453,85.2633,85.2933,195073.0
2023-12-15 12:20:00,85.44,85.76,85.44,85.64,108458.0,85.2933,85.6127,85.2933,85.4929,108458.0
2023-12-15 12:30:00,85.64,85.68,85.4,85.47,185015.0,85.4929,85.5329,85.2533,85.3232,185015.0
2023-12-15 12:40:00,85.46,85.47,85.29,85.42,92714.0,85.3132,85.3232,85.1435,85.2733,92714.0
2023-12-15 12:50:00,85.4,85.4,85.1,85.14,167314.0,85.2533,85.2533,84.9539,84.9938,167314.0
2023-12-15 13:00:00,85.13,85.17,84.87,84.92,259872.0,84.9838,85.0237,84.7243,84.7742,259872.0
2023-12-15 13:10:00,84.92,84.99,84.8,84.82,210044.0,84.7742,84.8441,84.6544,84.6743,210044.0
2023-12-15 13:20:00,84.83,85.15,84.83,85.13,156811.0,84.6843,85.0038,84.6843,84.9838,156811.0
2023-12-15 13:30:00,85.13,85.15,84.86,84.91,201361.0,84.9838,85.0038,84.7143,84.7642,201361.0
2023-12-15 13:40:00,84.91,84.92,84.68,84.84,226246.0,84.7642,84.7742,84.5346,84.6943,226246.0
2023-12-15 13:50:00,84.84,84.99,84.83,84.84,155777.0,84.6943,84.8441,84.6843,84.6943,155777.0
2023-12-15 14:00:00,84.83,84.88,84.67,84.77,148943.0,84.6843,84.7342,84.5246,84.6244,148943.0
2023-12-15 14:10:00,84.77,85.0,84.72,84.99,119800.0,84.6244,84.854,84.5745,84.8441,119800.0
2023-12-15 14:20:00,84.99,85.05,84.93,85.0,74209.0,84.8441,84.9039,84.7842,84.854,74209.0
2023-12-15 14:30:00,84.99,85.4,84.99,85.31,312183.0,84.8441,85.2533,84.8441,85.1635,312183.0
2023-12-15 14:40:00,85.31,85.34,85.2,85.23,113781.0,85.1635,85.1934,85.0537,85.0836,113781.0
2023-12-15 14:50:00,85.24,85.4,85.16,85.39,226482.0,85.0936,85.2533,85.0138,85.2434,226482.0
2023-12-15 15:00:00,85.39,85.56,85.3,85.47,191593.0,85.2434,85.4131,85.1535,85.3232,191593.0
2023-12-15 15:10:00,85.47,85.51,85.29,85.36,167251.0,85.3232,85.3632,85.1435,85.2134,167251.0
2023-12-15 15:20:00,85.36,85.45,85.25,85.43,139464.0,85.2134,85.3033,85.1036,85.2833,139464.0
2023-12-15 15:30:00,85.44,85.58,85.42,85.56,252388.0,85.2933,85.433,85.2733,85.4131,252388.0
2023-12-15 15:40:00,85.57,85.67,85.49,85.61,404381.0,85.4231,85.5229,85.3432,85.463,404381.0
2023-12-15 15:50:00,85.61,85.79,85.6,85.69,1121317.0,85.463,85.6427,85.453,85.5428,1121317.0
2023-12-18 09:30:00,85.31,85.6,84.61,85.43,499034.0,85.1775,85.4671,84.4786,85.2973,499034.0
2023-12-18 09:40:00,85.41,85.68,84.93,85.59,212363.0,85.2774,85.5469,84.7981,85.4571,212363.0
2023-12-18 09:50:00,85.53,85.63,85.03,85.33,150224.0,85.3972,85.497,84.8979,85.1975,150224.0
2023-12-18 10:00:00,85.38,85.55,85.17,85.27,158878.0,85.2474,85.4171,85.0377,85.1376,158878.0
2023-12-18 10:10:00,85.28,85.31,84.91,85.01,256340.0,85.1476,85.1775,84.7781,84.878,256340.0
2023-12-18 10:20:00,85.01,85.24,84.75,85.09,191111.0,84.878,85.1076,84.6184,84.9579,191111.0
2023-12-18 10:30:00,85.1,85.12,84.65,84.67,156560.0,84.9678,84.9878,84.5185,84.5385,156560.0
2023-12-18 10:40:00,84.64,84.73,84.46,84.54,260674.0,84.5086,84.5984,84.3288,84.4087,260674.0
2023-12-18 10:50:00,84.53,84.56,84.27,84.48,194615.0,84.3987,84.4287,84.1391,84.3488,194615.0
2023-12-18 11:00:00,84.48,84.48,84.06,84.28,193911.0,84.3488,84.3488,83.9295,84.1491,193911.0
2023-12-18 11:10:00,84.28,84.42,84.21,84.21,219252.0,84.1491,84.2889,84.0792,84.0792,219252.0
2023-12-18 11:20:00,84.21,84.26,83.92,84.19,236972.0,84.0792,84.1291,83.7897,84.0592,236972.0
2023-12-18 11:30:00,84.19,84.55,84.18,84.52,273863.0,84.0592,84.4187,84.0493,84.3887,273863.0
2023-12-18 11:40:00,84.51,84.62,84.36,84.44,185462.0,84.3788,84.4886,84.229,84.3089,185462.0
2023-12-18 11:50:00,84.43,84.57,84.36,84.39,145815.0,84.2989,84.4387,84.229,84.2589,145815.0
2023-12-18 12:00:00,84.4,84.64,84.39,84.61,118423.0,84.2689,84.5086,84.2589,84.4786,118423.0
2023-12-18 12:10:00,84.62,84.74,84.57,84.69,159781.0,84.4886,84.6084,84.4387,84.5585,159781.0
2023-12-18 12:20:00,84.7,84.74,84.44,84.52,118881.0,84.5685,84.6084,84.3089,84.3887,118881.0
2023-12-18 12:30:00,84.52,84.72,84.5,84.66,120162.0,84.3887,84.5884,84.3688,84.5285,120162.0
2023-12-18 12:40:00,84.66,84.74,84.63,84.64,65360.0,84.5285,84.6084,84.4986,84.5086,65360.0
2023-12-18 12:50:00,84.63,84.74,84.5,84.73,89441.0,84.4986,84.6084,84.3688,84.5984,89441.0
2023-12-18 13:00:00,84.73,84.73,84.42,84.55,81585.0,84.5984,84.5984,84.2889,84.4187,81585.0
2023-12-18 13:10:00,84.55,84.57,84.4,84.46,62989.0,84.4187,84.4387,84.2689,84.3288,62989.0
2023-12-18 13:20:00,84.47,84.55,84.37,84.37,130823.0,84.3388,84.4187,84.239,84.239,130823.0
2023-12-18 13:30:00,84.37,84.39,84.28,84.37,118262.0,84.239,84.2589,84.1491,84.239,118262.0
2023-12-18 13:40:00,84.37,84.45,84.34,84.36,158023.0,84.239,84.3188,84.209,84.229,158023.0
2023-12-18 13:50:00,84.37,84.52,84.37,84.45,62183.0,84.239,84.3887,84.239,84.3188,62183.0
2023-12-18 14:00:00,84.45,84.53,84.34,84.36,157571.0,84.3188,84.3987,84.209,84.229,157571.0
2023-12-18 14:10:00,84.37,84.46,84.29,84.38,92902.0,84.239,84.3288,84.1591,84.249,92902.0
2023-12-18 14:20:00,84.39,84.58,84.32,84.4,157070.0,84.2589,84.4486,84.189,84.2689,157070.0
2023-12-18 14:30:00,84.41,84.52,84.28,84.49,153406.0,84.2789,84.3887,84.1491,84.3588,153406.0
2023-12-18 14:40:00,84.5,84.63,84.48,84.6,68425.0,84.3688,84.4986,84.3488,84.4686,68425.0
2023-12-18 14:50:00,84.61,84.75,84.56,84.59,112478.0,84.4786,84.6184,84.4287,84.4586,112478.0
2023-12-18 15:00:00,84.6,84.66,84.51,84.52,67058.0,84.4686,84.5285,84.3788,84.3887,67058.0
2023-12-18 15:10:00,84.53,84.67,84.48,84.64,68630.0,84.3987,84.5385,84.3488,84.5086,68630.0
2023-12-18 15:20:00,84.64,84.77,84.59,84.65,108488.0,84.5086,84.6383,84.4586,84.5185,108488.0
2023-12-18 15:30:00,84.65,84.72,84.45,84.5,96098.0,84.5185,84.5884,84.3188,84.3688,96098.0
2023-12-18 15:40:00,84.49,84.66,84.46,84.61,172072.0,84.3588,84.5285,84.3288,84.4786,172072.0
2023-12-18 15:50:00,84.61,84.66,84.34,84.37,423250.0,84.4786,84.5285,84.209,84.239,423250.0
2023-12-19 09:30:00,85.17,85.85,85.01,85.77,732502.0,85.0377,85.7167,84.878,85.6368,732502.0
2023-12-19 09:40:00,85.75,86.19,85.64,86.19,293293.0,85.6168,86.0561,85.507,86.0561,293293.0
2023-12-19 09:50:00,86.19,86.32,85.84,86.01,225091.0,86.0561,86.1859,85.7067,85.8764,225091.0
2023-12-19 10:00:00,86.0,86.02,85.62,85.75,261480.0,85.8664,85.8864,85.487,85.6168,261480.0
2023-12-19 10:10:00,85.75,85.83,85.48,85.62,180954.0,85.6168,85.6967,85.3472,85.487,180954.0
2023-12-19 10:20:00,85.62,85.87,85.56,85.66,300619.0,85.487,85.7366,85.4271,85.527,300619.0
2023-12-19 10:30:00,85.66,85.84,85.57,85.79,129437.0,85.527,85.7067,85.4371,85.6568,129437.0
2023-12-19 10:40:00,85.78,85.84,85.64,85.83,120397.0,85.6468,85.7067,85.507,85.6967,120397.0
2023-12-19 10:50:00,85.84,85.87,85.72,85.74,78770.0,85.7067,85.7366,85.5869,85.6068,78770.0
2023-12-19 11:00:00,85.75,86.03,85.67,85.95,116525.0,85.6168,85.8964,85.537,85.8165,116525.0
2023-12-19 11:10:00,85.95,86.01,85.89,85.99,120213.0,85.8165,85.8764,85.7566,85.8565,120213.0
2023-12-19 11:20:00,86.0,86.22,85.99,86.15,131833.0,85.8664,86.0861,85.8565,86.0162,131833.0
2023-12-19 11:30:00,86.15,86.33,86.05,86.14,190109.0,86.0162,86.1959,85.9164,86.0062,190109.0
2023-12-19 11:40:00,86.14,86.14,85.9,85.92,92804.0,86.0062,86.0062,85.7666,85.7866,92804.0
2023-12-19 11:50:00,85.92,85.98,85.79,85.84,83416.0,85.7866,85.8465,85.6568,85.7067,83416.0
2023-12-19 12:00:00,85.84,85.9,85.76,85.8,90546.0,85.7067,85.7666,85.6268,85.6667,90546.0
2023-12-19 12:10:00,85.8,85.94,85.71,85.93,120372.0,85.6667,85.8065,85.5769,85.7965,120372.0
2023-12-19 12:20:00,85.92,86.01,85.85,85.95,111086.0,85.7866,85.8764,85.7167,85.8165,111086.0
2023-12-19 12:30:00,85.95,86.01,85.87,85.98,88402.0,85.8165,85.8764,85.7366,85.8465,88402.0
2023-12-19 12:40:00,85.98,86.02,85.89,85.91,85706.0,85.8465,85.8864,85.7566,85.7766,85706.0
2023-12-19 12:50:00,85.92,86.05,85.91,86.05,126921.0,85.7866,85.9164,85.7766,85.9164,126921.0
2023-12-19 13:00:00,86.04,86.23,86.04,86.11,158333.0,85.9064,86.0961,85.9064,85.9763,158333.0
2023-12-19 13:10:00,86.12,86.19,86.02,86.14,170343.0,85.9863,86.0561,85.8864,86.0062,170343.0
2023-12-19 13:20:00,86.15,86.15,85.94,86.08,90120.0,86.0162,86.0162,85.8065,85.9463,90120.0
2023-12-19 13:30:00,86.09,86.19,86.0,86.19,121923.0,85.9563,86.0561,85.8664,86.0561,121923.0
2023-12-19 13:40:00,86.18,86.27,86.17,86.24,99431.0,86.0462,86.136,86.0362,86.1061,99431.0
2023-12-19 13:50:00,86.23,86.24,86.05,86.15,147277.0,86.0961,86.1061,85.9164,86.0162,147277.0
2023-12-19 14:00:00,86.13,86.18,86.08,86.17,115874.0,85.9962,86.0462,85.9463,86.0362,115874.0
2023-12-19 14:10:00,86.18,86.29,86.16,86.27,101728.0,86.0462,86.156,86.0262,86.136,101728.0
2023-12-19 14:20:00,86.27,86.27,86.16,86.23,74559.0,86.136,86.136,86.0262,86.0961,74559.0
2023-12-19 14:30:00,86.23,86.37,86.13,86.37,119369.0,86.0961,86.2359,85.9962,86.2359,119369.0
2023-12-19 14:40:00,86.37,86.52,86.35,86.5,167120.0,86.2359,86.3856,86.2159,86.3657,167120.0
2023-12-19 14:50:00,86.49,86.54,86.38,86.48,246810.0,86.3557,86.4056,86.2458,86.3457,246810.0
2023-12-19 15:00:00,86.48,86.54,86.33,86.39,229079.0,86.3457,86.4056,86.1959,86.2558,229079.0
2023-12-19 15:10:00,86.39,86.4,86.26,86.31,184870.0,86.2558,86.2658,86.126,86.176,184870.0
2023-12-19 15:20:00,86.31,86.58,86.26,86.51,304686.0,86.176,86.4455,86.126,86.3756,304686.0
2023-12-19 15:30:00,86.52,86.62,86.44,86.56,232980.0,86.3856,86.4855,86.3058,86.4256,232980.0
2023-12-19 15:40:00,86.56,86.66,86.53,86.65,289130.0,86.4256,86.5254,86.3956,86.5154,289130.0
2023-12-19 15:50:00,86.65,86.71,86.5,86.57,851711.0,86.5154,86.5753,86.3657,86.4356,851711.0
2023-12-20 09:30:00,86.06,86.1,84.83,85.71,665716.0,85.9263,85.9663,84.6983,85.5769,665716.0
2023-12-20 09:40:00,85.7,85.8,85.2,85.25,394043.0,85.5669,85.6667,85.0677,85.1176,394043.0
2023-12-20 09:50:00,85.24,85.58,85.13,85.57,157289.0,85.1076,85.4471,84.9978,85.4371,157289.0
2023-12-20 10:00:00,85.55,85.94,85.52,85.93,185753.0,85.4171,85.8065,85.3872,85.7965,185753.0
2023-12-20 10:10:00,85.93,85.97,85.56,85.59,228464.0,85.7965,85.8365,85.4271,85.4571,228464.0
2023-12-20 10:20:00,85.6,85.94,85.59,85.91,149665.0,85.4671,85.8065,85.4571,85.7766,149665.0
2023-12-20 10:30:00,85.91,86.26,85.87,85.98,203012.0,85.7766,86.126,85.7366,85.8465,203012.0
2023-12-20 10:40:00,85.98,86.3,85.79,86.14,194114.0,85.8465,86.166,85.6568,86.0062,194114.0
2023-12-20 10:50:00,86.13,86.16,85.6,85.75,183294.0,85.9962,86.0262,85.4671,85.6168,183294.0
2023-12-20 11:00:00,85.76,86.0,85.7,85.75,117991.0,85.6268,85.8664,85.5669,85.6168,117991.0
2023-12-20 11:10:00,85.75,85.9,85.68,85.75,133657.0,85.6168,85.7666,85.5469,85.6168,133657.0
2023-12-20 11:20:00,85.74,85.79,85.53,85.63,92399.0,85.6068,85.6568,85.3972,85.497,92399.0
2023-12-20 11:30:00,85.64,85.66,85.37,85.46,176976.0,85.507,85.527,85.2374,85.3273,176976.0
2023-12-20 11:40:00,85.46,85.64,85.42,85.52,173865.0,85.3273,85.507,85.2873,85.3872,173865.0
2023-12-20 11:50:00,85.52,85.56,85.34,85.42,100707.0,85.3872,85.4271,85.2075,85.2873,100707.0
2023-12-20 12:00:00,85.42,85.61,85.41,85.6,125469.0,85.2873,85.477,85.2774,85.4671,125469.0
2023-12-20 12:10:00,85.6,85.73,85.47,85.5,122891.0,85.4671,85.5969,85.3373,85.3672,122891.0
2023-12-20 12:20:00,85.5,85.66,85.42,85.58,100116.0,85.3672,85.527,85.2873,85.4471,100116.0
2023-12-20 12:30:00,85.59,85.68,85.49,85.54,88993.0,85.4571,85.5469,85.3572,85.4072,88993.0
2023-12-20 12:40:00,85.55,85.79,85.55,85.72,67019.0,85.4171,85.6568,85.4171,85.5869,67019.0
2023-12-20 12:50:00,85.73,85.74,85.39,85.39,91887.0,85.5969,85.6068,85.2574,85.2574,91887.0
2023-12-20 13:00:00,85.38,85.4,85.27,85.29,132482.0,85.2474,85.2674,85.1376,85.1575,132482.0
2023-12-20 13:10:00,85.3,85.44,85.3,85.42,115420.0,85.1675,85.3073,85.1675,85.2873,115420.0
2023-12-20 13:20:00,85.41,85.48,85.27,85.3,108489.0,85.2774,85.3472,85.1376,85.1675,108489.0
2023-12-20 13:30:00,85.3,85.52,85.3,85.51,107178.0,85.1675,85.3872,85.1675,85.3772,107178.0
2023-12-20 13:40:00,85.51,85.56,85.4,85.46,117325.0,85.3772,85.4271,85.2674,85.3273,117325.0
2023-12-20 13:50:00,85.48,85.54,85.3,85.31,163742.0,85.3472,85.4072,85.1675,85.1775,163742.0
2023-12-20 14:00:00,85.31,85.35,85.01,85.01,241911.0,85.1775,85.2174,84.878,84.878,241911.0
2023-12-20 14:10:00,85.02,85.26,85.02,85.15,175419.0,84.888,85.1276,84.888,85.0178,175419.0
2023-12-20 14:20:00,85.15,85.21,85.07,85.08,130883.0,85.0178,85.0777,84.9379,84.9479,130883.0
2023-12-20 14:30:00,85.07,85.16,84.79,84.81,205813.0,84.9379,85.0277,84.6583,84.6783,205813.0
2023-12-20 14:40:00,84.8,84.93,84.53,84.56,262067.0,84.6683,84.7981,84.3987,84.4287,262067.0
2023-12-20 14:50:00,84.57,84.59,84.01,84.06,512370.0,84.4387,84.4586,83.8795,83.9295,512370.0
2023-12-20 15:00:00,84.06,84.23,83.51,83.72,635105.0,83.9295,84.0992,83.3803,83.59,635105.0
2023-12-20 15:10:00,83.73,84.19,83.64,84.06,556331.0,83.6,84.0592,83.5101,83.9295,556331.0
2023-12-20 15:20:00,84.06,84.1,83.27,83.29,394799.0,83.9295,83.9694,83.1407,83.1606,394799.0
2023-12-20 15:30:00,83.29,83.4,83.03,83.31,717165.0,83.1606,83.2705,82.9011,83.1806,717165.0
2023-12-20 15:40:00,83.31,83.49,82.95,83.3,705263.0,83.1806,83.3603,82.8212,83.1706,705263.0
2023-12-20 15:50:00,83.3,83.51,82.58,82.69,1229520.0,83.1706,83.3803,82.4517,82.5616,1229520.0
2023-12-21 09:30:00,84.11,85.17,84.09,84.61,834315.0,83.9794,85.0377,83.9594,84.4786,834315.0
2023-12-21 09:40:00,84.61,84.77,84.15,84.47,457505.0,84.4786,84.6383,84.0193,84.3388,457505.0
2023-12-21 09:50:00,84.46,84.51,84.21,84.25,398032.0,84.3288,84.3788,84.0792,84.1192,398032.0
2023-12-21 10:00:00,84.24,84.28,83.75,83.84,460128.0,84.1092,84.1491,83.6199,83.7098,460128.0
2023-12-21 10:10:00,83.82,84.63,83.79,84.54,233032.0,83.6898,84.4986,83.6599,84.4087,233032.0
2023-12-21 10:20:00,84.54,84.7,84.11,84.21,247829.0,84.4087,84.5685,83.9794,84.0792,247829.0
2023-12-21 10:30:00,84.22,84.59,84.17,84.4,176041.0,84.0892,84.4586,84.0393,84.2689,176041.0
2023-12-21 10:40:00,84.4,84.58,84.16,84.35,95525.0,84.2689,84.4486,84.0293,84.219,95525.0
2023-12-21 10:50:00,84.36,84.56,84.17,84.53,84776.0,84.229,84.4287,84.0393,84.3987,84776.0
2023-12-21 11:00:00,84.54,84.61,84.29,84.31,141995.0,84.4087,84.4786,84.1591,84.1791,141995.0
2023-12-21 11:10:00,84.32,84.6,84.32,84.45,102285.0,84.189,84.4686,84.189,84.3188,102285.0
2023-12-21 11:20:00,84.44,84.6,84.41,84.59,71877.0,84.3089,84.4686,84.2789,84.4586,71877.0
2023-12-21 11:30:00,84.59,84.75,84.47,84.62,180151.0,84.4586,84.6184,84.3388,84.4886,180151.0
2023-12-21 11:40:00,84.63,84.89,84.55,84.75,189170.0,84.4986,84.7582,84.4187,84.6184,189170.0
2023-12-21 11:50:00,84.75,84.76,84.52,84.58,60635.0,84.6184,84.6284,84.3887,84.4486,60635.0
2023-12-21 12:00:00,84.57,84.57,84.09,84.14,193805.0,84.4387,84.4387,83.9594,84.0093,193805.0
2023-12-21 12:10:00,84.14,84.37,84.13,84.29,141423.0,84.0093,84.239,83.9993,84.1591,141423.0
2023-12-21 12:20:00,84.3,84.34,84.16,84.23,79425.0,84.1691,84.209,84.0293,84.0992,79425.0
2023-12-21 12:30:00,84.23,84.52,84.19,84.44,106705.0,84.0992,84.3887,84.0592,84.3089,106705.0
2023-12-21 12:40:00,84.45,84.53,84.25,84.28,84451.0,84.3188,84.3987,84.1192,84.1491,84451.0
2023-12-21 12:50:00,84.29,84.38,84.15,84.32,158628.0,84.1591,84.249,84.0193,84.189,158628.0
2023-12-21 13:00:00,84.31,84.43,84.23,84.37,120831.0,84.1791,84.2989,84.0992,84.239,120831.0
2023-12-21 13:10:00,84.35,84.37,84.01,84.03,333627.0,84.219,84.239,83.8795,83.8995,333627.0
2023-12-21 13:20:00,84.03,84.5,83.98,84.47,171729.0,83.8995,84.3688,83.8496,84.3388,171729.0
2023-12-21 13:30:00,84.47,84.57,84.41,84.44,101011.0,84.3388,84.4387,84.2789,84.3089,101011.0
2023-12-21 13:40:00,84.44,84.56,84.38,84.43,119262.0,84.3089,84.4287,84.249,84.2989,119262.0
2023-12-21 13:50:00,84.43,84.69,84.39,84.69,149064.0,84.2989,84.5585,84.2589,84.5585,149064.0
2023-12-21 14:00:00,84.69,84.72,84.52,84.57,64083.0,84.5585,84.5884,84.3887,84.4387,64083.0
2023-12-21 14:10:00,84.57,84.72,84.54,84.69,78889.0,84.4387,84.5884,84.4087,84.5585,78889.0
2023-12-21 14:20:00,84.67,84.69,84.5,84.53,66914.0,84.5385,84.5585,84.3688,84.3987,66914.0
2023-12-21 14:30:00,84.53,84.63,84.4,84.63,72344.0,84.3987,84.4986,84.2689,84.4986,72344.0
2023-12-21 14:40:00,84.63,84.66,84.38,84.38,82345.0,84.4986,84.5285,84.249,84.249,82345.0
2023-12-21 14:50:00,84.39,84.45,84.22,84.33,125547.0,84.2589,84.3188,84.0892,84.199,125547.0
2023-12-21 15:00:00,84.33,84.5,84.3,84.43,164287.0,84.199,84.3688,84.1691,84.2989,164287.0
2023-12-21 15:10:00,84.44,84.5,84.39,84.45,95746.0,84.3089,84.3688,84.2589,84.3188,95746.0
2023-12-21 15:20:00,84.45,84.56,84.34,84.53,128776.0,84.3188,84.4287,84.209,84.3987,128776.0
2023-12-21 15:30:00,84.54,84.63,84.45,84.53,162328.0,84.4087,84.4986,84.3188,84.3987,162328.0
2023-12-21 15:40:00,84.54,84.6,84.45,84.56,211205.0,84.4087,84.4686,84.3188,84.4287,211205.0
2023-12-21 15:50:00,84.56,84.78,84.49,84.66,941087.0,84.4287,84.6483,84.3588,84.5285,941087.0
2023-12-22 09:30:00,86.12,87.79,86.0,87.48,1388131.0,85.9863,87.6537,85.8664,87.3441,1388131.0
2023-12-22 09:40:00,87.49,87.67,87.18,87.56,739950.0,87.3541,87.5338,87.0446,87.424,739950.0
2023-12-22 09:50:00,87.55,87.95,87.49,87.8,529751.0,87.414,87.8134,87.3541,87.6636,529751.0
2023-12-22 10:00:00,87.83,88.0,87.65,87.85,511406.0,87.6936,87.8633,87.5139,87.7136,511406.0
2023-12-22 10:10:00,87.85,87.93,87.58,87.74,382800.0,87.7136,87.7934,87.444,87.6037,382800.0
2023-12-22 10:20:00,87.73,87.84,87.44,87.73,223225.0,87.5938,87.7036,87.3042,87.5938,223225.0
2023-12-22 10:30:00,87.72,87.72,87.5,87.55,234507.0,87.5838,87.5838,87.3641,87.414,234507.0
2023-12-22 10:40:00,87.55,87.66,87.45,87.56,141460.0,87.414,87.5239,87.3142,87.424,141460.0
2023-12-22 10:50:00,87.57,87.6,87.21,87.24,227105.0,87.434,87.464,87.0746,87.1045,227105.0
2023-12-22 11:00:00,87.23,87.56,87.08,87.56,334374.0,87.0945,87.424,86.9448,87.424,334374.0
2023-12-22 11:10:00,87.56,87.69,87.49,87.66,149039.0,87.424,87.5538,87.3541,87.5239,149039.0
2023-12-22 11:20:00,87.68,87.82,87.6,87.79,140723.0,87.5438,87.6836,87.464,87.6537,140723.0
2023-12-22 11:30:00,87.8,88.0,87.8,87.97,232020.0,87.6636,87.8633,87.6636,87.8334,232020.0
2023-12-22 11:40:00,87.96,88.17,87.9,88.12,290865.0,87.8234,88.0331,87.7635,87.9831,290865.0
2023-12-22 11:50:00,88.12,88.23,88.1,88.12,163688.0,87.9831,88.093,87.9632,87.9831,163688.0
2023-12-22 12:00:00,88.12,88.14,87.78,87.8,149991.0,87.9831,88.0031,87.6437,87.6636,149991.0
2023-12-22 12:10:00,87.79,87.97,87.7,87.96,150122.0,87.6537,87.8334,87.5638,87.8234,150122.0
2023-12-22 12:20:00,87.97,88.01,87.87,87.87,209181.0,87.8334,87.8733,87.7335,87.7335,209181.0
2023-12-22 12:30:00,87.86,87.87,87.55,87.72,192288.0,87.7235,87.7335,87.414,87.5838,192288.0
2023-12-22 12:40:00,87.71,87.87,87.71,87.75,129126.0,87.5738,87.7335,87.5738,87.6137,129126.0
2023-12-22 12:50:00,87.76,87.94,87.74,87.91,238652.0,87.6237,87.8034,87.6037,87.7735,238652.0
2023-12-22 13:00:00,87.92,87.95,87.81,87.91,163761.0,87.7835,87.8134,87.6736,87.7735,163761.0
2023-12-22 13:10:00,87.9,88.02,87.89,87.97,151365.0,87.7635,87.8833,87.7535,87.8334,151365.0
2023-12-22 13:20:00,87.97,87.99,87.77,87.91,154129.0,87.8334,87.8533,87.6337,87.7735,154129.0
2023-12-22 13:30:00,87.9,87.98,87.9,87.95,160274.0,87.7635,87.8434,87.7635,87.8134,160274.0
2023-12-22 13:40:00,87.95,88.0,87.8,87.95,194514.0,87.8134,87.8633,87.6636,87.8134,194514.0
2023-12-22 13:50:00,87.94,87.96,87.71,87.73,174175.0,87.8034,87.8234,87.5738,87.5938,174175.0
2023-12-22 14:00:00,87.72,87.72,87.44,87.57,239757.0,87.5838,87.5838,87.3042,87.434,239757.0
2023-12-22 14:10:00,87.56,87.59,87.34,87.53,173355.0,87.424,87.454,87.2044,87.3941,173355.0
2023-12-22 14:20:00,87.54,87.57,87.17,87.19,217789.0,87.404,87.434,87.0346,87.0546,217789.0
2023-12-22 14:30:00,87.18,87.55,87.04,87.44,274826.0,87.0446,87.414,86.9048,87.3042,274826.0
2023-12-22 14:40:00,87.44,87.6,87.42,87.48,121028.0,87.3042,87.464,87.2842,87.3441,121028.0
2023-12-22 14:50:00,87.48,87.62,87.46,87.56,140333.0,87.3441,87.4839,87.3242,87.424,140333.0
2023-12-22 15:00:00,87.56,87.6,87.41,87.56,172920.0,87.424,87.464,87.2742,87.424,172920.0
2023-12-22 15:10:00,87.56,87.76,87.52,87.76,221444.0,87.424,87.6237,87.3841,87.6237,221444.0
2023-12-22 15:20:00,87.75,87.87,87.74,87.83,238788.0,87.6137,87.7335,87.6037,87.6936,238788.0
2023-12-22 15:30:00,87.84,87.88,87.75,87.87,221677.0,87.7036,87.7435,87.6137,87.7335,221677.0
2023-12-22 15:40:00,87.87,87.93,87.76,87.78,326946.0,87.7335,87.7934,87.6237,87.6437,326946.0
2023-12-22 15:50:00,87.77,87.8,87.52,87.64,977809.0,87.6337,87.6636,87.3841,87.5039,977809.0
2023-12-26 09:30:00,88.8,89.54,88.47,88.59,1173579.0,88.6621,89.4009,88.3326,88.4524,1173579.0
2023-12-26 09:40:00,88.57,88.71,88.19,88.38,453927.0,88.4324,88.5722,88.053,88.2427,453927.0
2023-12-26 09:50:00,88.38,88.55,88.14,88.52,224028.0,88.2427,88.4125,88.0031,88.3825,224028.0
2023-12-26 10:00:00,88.53,88.84,88.48,88.67,249201.0,88.3925,88.702,88.3426,88.5323,249201.0
2023-12-26 10:10:00,88.69,88.79,88.54,88.76,148017.0,88.5523,88.6521,88.4025,88.6222,148017.0
2023-12-26 10:20:00,88.75,88.79,88.57,88.69,123558.0,88.6122,88.6521,88.4324,88.5523,123558.0
2023-12-26 10:30:00,88.69,88.83,88.61,88.79,195063.0,88.5523,88.692,88.4724,88.6521,195063.0
2023-12-26 10:40:00,88.8,88.87,88.67,88.73,115346.0,88.6621,88.732,88.5323,88.5922,115346.0
2023-12-26 10:50:00,88.72,88.81,88.54,88.75,137729.0,88.5822,88.6721,88.4025,88.6122,137729.0
2023-12-26 11:00:00,88.75,88.78,88.54,88.77,142473.0,88.6122,88.6421,88.4025,88.6321,142473.0
2023-12-26 11:10:00,88.78,88.87,88.62,88.71,219993.0,88.6421,88.732,88.4824,88.5722,219993.0
2023-12-26 11:20:00,88.7,88.89,88.69,88.87,70645.0,88.5622,88.752,88.5523,88.732,70645.0
2023-12-26 11:30:00,88.88,88.9,88.76,88.85,68059.0,88.742,88.7619,88.6222,88.712,68059.0
2023-12-26 11:40:00,88.84,89.05,88.84,89.02,120982.0,88.702,88.9117,88.702,88.8817,120982.0
2023-12-26 11:50:00,89.02,89.16,88.98,88.98,213805.0,88.8817,89.0215,88.8418,88.8418,213805.0
2023-12-26 12:00:00,88.98,89.15,88.96,89.12,110814.0,88.8418,89.0115,88.8218,88.9816,110814.0
2023-12-26 12:10:00,89.13,89.34,89.13,89.22,195161.0,88.9916,89.2013,88.9916,89.0814,195161.0
2023-12-26 12:20:00,89.22,89.29,89.16,89.25,117525.0,89.0814,89.1513,89.0215,89.1114,117525.0
2023-12-26 12:30:00,89.25,89.32,89.03,89.06,173010.0,89.1114,89.1813,88.8917,88.9217,173010.0
2023-12-26 12:40:00,89.07,89.19,89.01,89.09,131250.0,88.9317,89.0515,88.8718,88.9516,131250.0
2023-12-26 12:50:00,89.1,89.16,88.95,88.97,137462.0,88.9616,89.0215,88.8119,88.8318,137462.0
2023-12-26 13:00:00,88.97,89.14,88.96,89.12,106227.0,88.8318,89.0016,88.8218,88.9816,106227.0
2023-12-26 13:10:00,89.11,89.27,89.11,89.25,103260.0,88.9716,89.1314,88.9716,89.1114,103260.0
2023-12-26 13:20:00,89.25,89.33,89.23,89.29,98298.0,89.1114,89.1913,89.0914,89.1513,98298.0
2023-12-26 13:30:00,89.29,89.34,89.25,89.31,107315.0,89.1513,89.2013,89.1114,89.1713,107315.0
2023-12-26 13:40:00,89.32,89.4,89.29,89.29,92071.0,89.1813,89.2612,89.1513,89.1513,92071.0
2023-12-26 13:50:00,89.28,89.29,89.18,89.23,133238.0,89.1413,89.1513,89.0415,89.0914,133238.0
2023-12-26 14:00:00,89.22,89.31,89.12,89.29,150702.0,89.0814,89.1713,88.9816,89.1513,150702.0
2023-12-26 14:10:00,89.29,89.33,89.19,89.31,95357.0,89.1513,89.1913,89.0515,89.1713,95357.0
2023-12-26 14:20:00,89.31,89.38,89.28,89.34,109833.0,89.1713,89.2412,89.1413,89.2013,109833.0
2023-12-26 14:30:00,89.34,89.5,89.31,89.49,196202.0,89.2013,89.361,89.1713,89.351,196202.0
2023-12-26 14:40:00,89.48,89.52,89.39,89.49,204386.0,89.341,89.381,89.2512,89.351,204386.0
2023-12-26 14:50:00,89.49,89.54,89.46,89.48,123195.0,89.351,89.4009,89.3211,89.341,123195.0
2023-12-26 15:00:00,89.48,89.63,89.4,89.62,148128.0,89.341,89.4908,89.2612,89.4808,148128.0
2023-12-26 15:10:00,89.62,89.76,89.61,89.75,168817.0,89.4808,89.6206,89.4708,89.6106,168817.0
2023-12-26 15:20:00,89.75,89.79,89.66,89.76,273740.0,89.6106,89.6506,89.5208,89.6206,273740.0
2023-12-26 15:30:00,89.77,89.85,89.72,89.78,275102.0,89.6306,89.7105,89.5807,89.6406,275102.0
2023-12-26 15:40:00,89.78,89.88,89.77,89.85,547496.0,89.6406,89.7404,89.6306,89.7105,547496.0
2023-12-26 15:50:00,89.84,89.87,89.4,89.47,861299.0,89.7005,89.7304,89.2612,89.331,861299.0
2023-12-27 09:30:00,90.36,91.0,89.94,90.25,613800.0,90.2197,90.8587,89.8003,90.1098,613800.0
2023-12-27 09:40:00,90.24,90.7,90.19,90.2,333200.0,90.0999,90.5591,90.0499,90.0599,333200.0
2023-12-27 09:50:00,90.21,90.36,89.99,90.19,194420.0,90.0699,90.2197,89.8502,90.0499,194420.0
2023-12-27 10:00:00,90.2,90.6,90.19,90.58,173055.0,90.0599,90.4593,90.0499,90.4393,173055.0
2023-12-27 10:10:00,90.59,90.69,90.16,90.18,224115.0,90.4493,90.5492,90.02,90.0399,224115.0
2023-12-27 10:20:00,90.18,90.46,90.1,90.35,283688.0,90.0399,90.3195,89.9601,90.2097,283688.0
2023-12-27 10:30:00,90.35,90.36,90.08,90.11,168962.0,90.2097,90.2197,89.9401,89.9701,168962.0
2023-12-27 10:40:00,90.11,90.12,89.56,89.82,327512.0,89.9701,89.98,89.4209,89.6805,327512.0
2023-12-27 10:50:00,89.81,89.93,89.71,89.82,97983.0,89.6705,89.7903,89.5707,89.6805,97983.0
2023-12-27 11:00:00,89.82,89.93,89.67,89.71,116641.0,89.6805,89.7903,89.5307,89.5707,116641.0
2023-12-27 11:10:00,89.69,89.83,89.64,89.78,139420.0,89.5507,89.6905,89.5008,89.6406,139420.0
2023-12-27 11:20:00,89.79,89.94,89.72,89.78,91275.0,89.6506,89.8003,89.5807,89.6406,91275.0
2023-12-27 11:30:00,89.78,90.0,89.74,89.99,79220.0,89.6406,89.8602,89.6006,89.8502,79220.0
2023-12-27 11:40:00,89.99,90.13,89.91,90.05,546869.0,89.8502,89.99,89.7704,89.9101,546869.0
2023-12-27 11:50:00,90.05,90.13,89.83,90.01,204705.0,89.9101,89.99,89.6905,89.8702,204705.0
2023-12-27 12:00:00,90.0,90.17,90.0,90.16,141208.0,89.8602,90.03,89.8602,90.02,141208.0
2023-12-27 12:10:00,90.15,90.25,90.11,90.17,130652.0,90.01,90.1098,89.9701,90.03,130652.0
2023-12-27 12:20:00,90.18,90.29,90.14,90.19,81015.0,90.0399,90.1498,90.0,90.0499,81015.0
2023-12-27 12:30:00,90.2,90.37,90.19,90.3,100683.0,90.0599,90.2297,90.0499,90.1598,100683.0
2023-12-27 12:40:00,90.3,90.35,90.08,90.15,79148.0,90.1598,90.2097,89.9401,90.01,79148.0
2023-12-27 12:50:00,90.15,90.28,90.07,90.14,102861.0,90.01,90.1398,89.9301,90.0,102861.0
2023-12-27 13:00:00,90.14,90.33,89.96,90.3,348062.0,90.0,90.1897,89.8203,90.1598,348062.0
2023-12-27 13:10:00,90.29,90.46,90.25,90.39,144101.0,90.1498,90.3195,90.1098,90.2496,144101.0
2023-12-27 13:20:00,90.38,90.58,90.18,90.21,178844.0,90.2396,90.4393,90.0399,90.0699,178844.0
2023-12-27 13:30:00,90.21,90.62,90.19,90.47,129905.0,90.0699,90.4793,90.0499,90.3295,129905.0
2023-12-27 13:40:00,90.48,90.56,90.3,90.35,118855.0,90.3395,90.4194,90.1598,90.2097,118855.0
2023-12-27 13:50:00,90.34,90.45,90.23,90.26,96709.0,90.1997,90.3095,90.0899,90.1198,96709.0
2023-12-27 14:00:00,90.25,90.25,90.02,90.24,119733.0,90.1098,90.1098,89.8802,90.0999,119733.0
2023-12-27 14:10:00,90.23,90.26,90.09,90.25,120153.0,90.0899,90.1198,89.9501,90.1098,120153.0
2023-12-27 14:20:00,90.26,90.47,90.23,90.28,161981.0,90.1198,90.3295,90.0899,90.1398,161981.0
2023-12-27 14:30:00,90.27,90.33,90.22,90.3,157128.0,90.1298,90.1897,90.0799,90.1598,157128.0
2023-12-27 14:40:00,90.29,90.29,90.17,90.28,105092.0,90.1498,90.1498,90.03,90.1398,105092.0
2023-12-27 14:50:00,90.27,90.32,90.18,90.3,94909.0,90.1298,90.1797,90.0399,90.1598,94909.0
2023-12-27 15:00:00,90.31,90.37,90.26,90.32,140500.0,90.1697,90.2297,90.1198,90.1797,140500.0
2023-12-27 15:10:00,90.31,90.46,90.29,90.43,167444.0,90.1697,90.3195,90.1498,90.2896,167444.0
2023-12-27 15:20:00,90.42,90.49,90.36,90.43,124772.0,90.2796,90.3495,90.2197,90.2896,124772.0
2023-12-27 15:30:00,90.42,90.6,90.41,90.54,155425.0,90.2796,90.4593,90.2696,90.3994,155425.0
2023-12-27 15:40:00,90.54,90.6,90.45,90.52,184537.0,90.3994,90.4593,90.3095,90.3794,184537.0
2023-12-27 15:50:00,90.51,90.85,90.46,90.84,964600.0,90.3694,90.7089,90.3195,90.6989,964600.0
2023-12-28 09:30:00,91.0,91.62,90.54,91.36,583418.0,90.8587,91.4777,90.3994,91.2181,583418.0
2023-12-28 09:40:00,91.37,91.56,91.18,91.34,317927.0,91.2281,91.4178,91.0384,91.1981,317927.0
2023-12-28 09:50:00,91.33,91.41,91.18,91.33,250885.0,91.1882,91.268,91.0384,91.1882,250885.0
2023-12-28 10:00:00,91.33,91.5,91.14,91.4,255837.0,91.1882,91.3579,90.9985,91.2581,255837.0
2023-12-28 10:10:00,91.4,91.76,91.37,91.65,302718.0,91.2581,91.6175,91.2281,91.5077,302718.0
2023-12-28 10:20:00,91.65,92.02,91.65,91.87,357380.0,91.5077,91.8771,91.5077,91.7273,357380.0
2023-12-28 10:30:00,91.87,91.93,91.79,91.83,239066.0,91.7273,91.7872,91.6474,91.6874,239066.0
2023-12-28 10:40:00,91.83,91.89,91.6,91.66,252278.0,91.6874,91.7473,91.4577,91.5176,252278.0
2023-12-28 10:50:00,91.67,91.69,91.37,91.49,238619.0,91.5276,91.5476,91.2281,91.3479,238619.0
2023-12-28 11:00:00,91.48,91.52,91.27,91.45,229245.0,91.3379,91.3779,91.1283,91.308,229245.0
2023-12-28 11:10:00,91.45,91.6,91.32,91.34,126608.0,91.308,91.4577,91.1782,91.1981,126608.0
2023-12-28 11:20:00,91.33,91.46,91.26,91.33,149370.0,91.1882,91.318,91.1183,91.1882,149370.0
2023-12-28 11:30:00,91.34,91.34,91.04,91.09,206008.0,91.1981,91.1981,90.8986,90.9485,206008.0
2023-12-28 11:40:00,91.09,91.27,91.08,91.14,181940.0,90.9485,91.1283,90.9385,90.9985,181940.0
2023-12-28 11:50:00,91.14,91.17,90.92,90.95,93871.0,90.9985,91.0284,90.7788,90.8088,93871.0
2023-12-28 12:00:00,90.95,91.21,90.93,91.11,129925.0,90.8088,91.0683,90.7888,90.9685,129925.0
2023-12-28 12:10:00,91.1,91.26,91.1,91.23,117803.0,90.9585,91.1183,90.9585,91.0883,117803.0
2023-12-28 12:20:00,91.23,91.28,91.14,91.2,156241.0,91.0883,91.1382,90.9985,91.0584,156241.0
2023-12-28 12:30:00,91.2,91.31,91.17,91.27,56568.0,91.0584,91.1682,91.0284,91.1283,56568.0
2023-12-28 12:40:00,91.28,91.28,91.05,91.05,63462.0,91.1382,91.1382,90.9086,90.9086,63462.0
2023-12-28 12:50:00,91.04,91.19,91.04,91.13,108310.0,90.8986,91.0484,90.8986,90.9885,108310.0
2023-12-28 13:00:00,91.13,91.13,90.64,90.79,313409.0,90.9885,90.9885,90.4992,90.649,313409.0
2023-12-28 13:10:00,90.8,90.86,90.48,90.64,245380.0,90.659,90.7189,90.3395,90.4992,245380.0
2023-12-28 13:20:00,90.64,90.84,90.53,90.77,183250.0,90.4992,90.6989,90.3894,90.629,183250.0
2023-12-28 13:30:00,90.77,90.8,90.57,90.57,163722.0,90.629,90.659,90.4293,90.4293,163722.0
2023-12-28 13:40:00,90.57,90.57,90.02,90.23,536740.0,90.4293,90.4293,89.8802,90.0899,536740.0
2023-12-28 13:50:00,90.24,90.36,90.15,90.26,218232.0,90.0999,90.2197,90.01,90.1198,218232.0
2023-12-28 14:00:00,90.26,90.41,90.25,90.35,183123.0,90.1198,90.2696,90.1098,90.2097,183123.0
2023-12-28 14:10:00,90.34,90.37,90.24,90.27,159085.0,90.1997,90.2297,90.0999,90.1298,159085.0
2023-12-28 14:20:00,90.27,90.44,90.27,90.39,168552.0,90.1298,90.2995,90.1298,90.2496,168552.0
2023-12-28 14:30:00,90.39,90.46,90.3,90.32,114646.0,90.2496,90.3195,90.1598,90.1797,114646.0
2023-12-28 14:40:00,90.33,90.34,90.17,90.26,293172.0,90.1897,90.1997,90.03,90.1198,293172.0
2023-12-28 14:50:00,90.27,90.41,90.2,90.2,199518.0,90.1298,90.2696,90.0599,90.0599,199518.0
2023-12-28 15:00:00,90.2,90.24,90.1,90.11,234040.0,90.0599,90.0999,89.9601,89.9701,234040.0
2023-12-28 15:10:00,90.12,90.25,90.04,90.2,202941.0,89.98,90.1098,89.9002,90.0599,202941.0
2023-12-28 15:20:00,90.2,90.28,90.14,90.23,136456.0,90.0599,90.1398,90.0,90.0899,136456.0
2023-12-28 15:30:00,90.25,90.79,90.24,90.69,469796.0,90.1098,90.649,90.0999,90.5492,469796.0
2023-12-28 15:40:00,90.69,90.9,90.69,90.79,335056.0,90.5492,90.7588,90.5492,90.649,335056.0
2023-12-28 15:50:00,90.79,90.89,90.61,90.86,540350.0,90.649,90.7488,90.4693,90.7189,540350.0
2023-12-29 09:30:00,90.72,90.74,89.88,90.55,380183.0,90.5791,90.5991,89.7404,90.4094,380183.0
2023-12-29 09:40:00,90.56,90.6,90.31,90.4,266796.0,90.4194,90.4593,90.1697,90.2596,266796.0
2023-12-29 09:50:00,90.4,90.4,90.15,90.2,331557.0,90.2596,90.2596,90.01,90.0599,331557.0
2023-12-29 10:00:00,90.22,90.25,89.87,89.96,233876.0,90.0799,90.1098,89.7304,89.8203,233876.0
2023-12-29 10:10:00,89.97,90.21,89.87,90.19,162258.0,89.8303,90.0699,89.7304,90.0499,162258.0
2023-12-29 10:20:00,90.17,90.19,89.9,90.04,98720.0,90.03,90.0499,89.7604,89.9002,98720.0
2023-12-29 10:30:00,90.05,90.11,89.74,89.78,253343.0,89.9101,89.9701,89.6006,89.6406,253343.0
2023-12-29 10:40:00,89.78,89.84,89.41,89.69,202455.0,89.6406,89.7005,89.2711,89.5507,202455.0
2023-12-29 10:50:00,89.69,89.74,89.44,89.61,146867.0,89.5507,89.6006,89.3011,89.4708,146867.0
2023-12-29 11:00:00,89.62,89.7,89.48,89.56,155530.0,89.4808,89.5607,89.341,89.4209,155530.0
2023-12-29 11:10:00,89.56,89.63,89.35,89.59,202316.0,89.4209,89.4908,89.2112,89.4509,202316.0
2023-12-29 11:20:00,89.58,89.68,89.37,89.47,166947.0,89.4409,89.5407,89.2312,89.331,166947.0
2023-12-29 11:30:00,89.47,89.55,89.38,89.48,141044.0,89.331,89.4109,89.2412,89.341,141044.0
2023-12-29 11:40:00,89.48,89.59,89.44,89.52,114020.0,89.341,89.4509,89.3011,89.381,114020.0
2023-12-29 11:50:00,89.53,89.74,89.47,89.68,198496.0,89.391,89.6006,89.331,89.5407,198496.0
2023-12-29 12:00:00,89.68,89.79,89.44,89.51,131656.0,89.5407,89.6506,89.3011,89.371,131656.0
2023-12-29 12:10:00,89.51,89.7,89.5,89.63,112300.0,89.371,89.5607,89.361,89.4908,112300.0
2023-12-29 12:20:00,89.63,89.67,89.5,89.59,89147.0,89.4908,89.5307,89.361,89.4509,89147.0
2023-12-29 12:30:00,89.59,89.73,89.54,89.7,116585.0,89.4509,89.5906,89.4009,89.5607,116585.0
2023-12-29 12:40:00,89.7,89.71,89.38,89.47,123102.0,89.5607,89.5707,89.2412,89.331,123102.0
2023-12-29 12:50:00,89.46,89.65,89.45,89.63,106953.0,89.3211,89.5108,89.3111,89.4908,106953.0
2023-12-29 13:00:00,89.63,89.86,89.55,89.73,170566.0,89.4908,89.7204,89.4109,89.5906,170566.0
2023-12-29 13:10:00,89.73,89.82,89.65,89.69,146942.0,89.5906,89.6805,89.5108,89.5507,146942.0
2023-12-29 13:20:00,89.7,89.74,89.64,89.67,71429.0,89.5607,89.6006,89.5008,89.5307,71429.0
2023-12-29 13:30:00,89.68,89.83,89.68,89.81,95982.0,89.5407,89.6905,89.5407,89.6705,95982.0
2023-12-29 13:40:00,89.81,89.91,89.79,89.82,113823.0,89.6705,89.7704,89.6506,89.6805,113823.0
2023-12-29 13:50:00,89.81,89.81,89.53,89.59,118858.0,89.6705,89.6705,89.391,89.4509,118858.0
2023-12-29 14:00:00,89.59,89.73,89.58,89.67,115981.0,89.4509,89.5906,89.4409,89.5307,115981.0
2023-12-29 14:10:00,89.67,89.74,89.57,89.73,87061.0,89.5307,89.6006,89.4309,89.5906,87061.0
2023-12-29 14:20:00,89.73,89.8,89.68,89.68,67269.0,89.5906,89.6605,89.5407,89.5407,67269.0
2023-12-29 14:30:00,89.69,89.7,89.6,89.66,55937.0,89.5507,89.5607,89.4608,89.5208,55937.0
2023-12-29 14:40:00,89.65,89.71,89.59,89.71,58266.0,89.5108,89.5707,89.4509,89.5707,58266.0
2023-12-29 14:50:00,89.72,89.76,89.66,89.73,67807.0,89.5807,89.6206,89.5208,89.5906,67807.0
2023-12-29 15:00:00,89.74,89.77,89.51,89.55,125711.0,89.6006,89.6306,89.371,89.4109,125711.0
2023-12-29 15:10:00,89.55,89.76,89.5,89.67,260286.0,89.4109,89.6206,89.361,89.5307,260286.0
2023-12-29 15:20:00,89.67,89.69,89.51,89.68,269082.0,89.5307,89.5507,89.371,89.5407,269082.0
2023-12-29 15:30:00,89.68,89.72,89.6,89.68,309010.0,89.5407,89.5807,89.4608,89.5407,309010.0
2023-12-29 15:40:00,89.68,89.76,89.63,89.7,484543.0,89.5407,89.6206,89.4908,89.5607,484543.0
2023-12-29 15:50:00,89.69,89.75,89.26,89.27,1133834.0,89.5507,89.6106,89.1214,89.1314,1133834.0
2024-01-02 09:30:00,88.43,89.6,87.92,89.4,805000.0,88.2927,89.4608,87.7835,89.2612,805000.0
2024-01-02 09:40:00,89.43,90.22,89.4,89.93,606092.0,89.2911,90.0799,89.2612,89.7903,606092.0
2024-01-02 09:50:00,89.94,91.06,89.93,90.99,514767.0,89.8003,90.9186,89.7903,90.8487,514767.0
2024-01-02 10:00:00,91.02,91.52,90.91,91.33,502481.0,90.8786,91.3779,90.7688,91.1882,502481.0
2024-01-02 10:10:00,91.35,91.49,91.0,91.4,302062.0,91.2081,91.3479,90.8587,91.2581,302062.0
2024-01-02 10:20:00,91.4,91.73,91.09,91.31,459440.0,91.2581,91.5875,90.9485,91.1682,459440.0
2024-01-02 10:30:00,91.3,91.35,90.69,90.91,328606.0,91.1582,91.2081,90.5492,90.7688,328606.0
2024-01-02 10:40:00,90.88,90.96,90.35,90.48,255415.0,90.7389,90.8187,90.2097,90.3395,255415.0
2024-01-02 10:50:00,90.48,91.03,90.44,90.5,221163.0,90.3395,90.8886,90.2995,90.3594,221163.0
2024-01-02 11:00:00,90.49,90.96,90.49,90.9,160036.0,90.3495,90.8187,90.3495,90.7588,160036.0
2024-01-02 11:10:00,90.9,91.0,90.61,90.9,162441.0,90.7588,90.8587,90.4693,90.7588,162441.0
2024-01-02 11:20:00,90.89,90.97,90.74,90.91,136566.0,90.7488,90.8287,90.5991,90.7688,136566.0
2024-01-02 11:30:00,90.9,91.0,90.73,91.0,156699.0,90.7588,90.8587,90.5891,90.8587,156699.0
2024-01-02 11:40:00,91.0,91.16,90.84,91.06,119654.0,90.8587,91.0184,90.6989,90.9186,119654.0
2024-01-02 11:50:00,91.06,91.11,90.94,91.01,157637.0,90.9186,90.9685,90.7988,90.8687,157637.0
2024-01-02 12:00:00,91.0,91.26,90.99,91.17,152160.0,90.8587,91.1183,90.8487,91.0284,152160.0
2024-01-02 12:10:00,91.18,91.33,90.86,90.96,266678.0,91.0384,91.1882,90.7189,90.8187,266678.0
2024-01-02 12:20:00,90.97,91.19,90.78,90.93,194759.0,90.8287,91.0484,90.639,90.7888,194759.0
2024-01-02 12:30:00,90.92,91.2,90.89,91.14,274547.0,90.7788,91.0584,90.7488,90.9985,274547.0
2024-01-02 12:40:00,91.14,91.21,90.75,90.83,193507.0,90.9985,91.0683,90.6091,90.6889,193507.0
2024-01-02 12:50:00,90.83,90.92,90.61,90.7,150077.0,90.6889,90.7788,90.4693,90.5591,150077.0
2024-01-02 13:00:00,90.7,90.71,90.37,90.38,139867.0,90.5591,90.5691,90.2297,90.2396,139867.0
2024-01-02 13:10:00,90.38,90.68,90.36,90.58,156220.0,90.2396,90.5392,90.2197,90.4393,156220.0
2024-01-02 13:20:00,90.58,90.8,90.54,90.6,96034.0,90.4393,90.659,90.3994,90.4593,96034.0
2024-01-02 13:30:00,90.6,90.72,90.47,90.52,153764.0,90.4593,90.5791,90.3295,90.3794,153764.0
2024-01-02 13:40:00,90.51,90.64,90.42,90.43,150554.0,90.3694,90.4992,90.2796,90.2896,150554.0
2024-01-02 13:50:00,90.43,90.52,90.26,90.33,147252.0,90.2896,90.3794,90.1198,90.1897,147252.0
2024-01-02 14:00:00,90.33,90.49,90.09,90.17,160634.0,90.1897,90.3495,89.9501,90.03,160634.0
2024-01-02 14:10:00,90.17,90.2,89.9,90.09,198975.0,90.03,90.0599,89.7604,89.9501,198975.0
2024-01-02 14:20:00,90.09,90.24,89.82,90.21,95162.0,89.9501,90.0999,89.6805,90.0699,95162.0
2024-01-02 14:30:00,90.2,90.23,89.87,89.87,167330.0,90.0599,90.0899,89.7304,89.7304,167330.0
2024-01-02 14:40:00,89.87,90.04,89.85,89.85,89417.0,89.7304,89.9002,89.7105,89.7105,89417.0
2024-01-02 14:50:00,89.86,89.9,89.72,89.73,165756.0,89.7204,89.7604,89.5807,89.5906,165756.0
2024-01-02 15:00:00,89.72,89.81,89.44,89.72,337164.0,89.5807,89.6705,89.3011,89.5807,337164.0
2024-01-02 15:10:00,89.73,89.86,89.51,89.74,182687.0,89.5906,89.7204,89.371,89.6006,182687.0
2024-01-02 15:20:00,89.73,89.82,89.55,89.76,160941.0,89.5906,89.6805,89.4109,89.6206,160941.0
2024-01-02 15:30:00,89.76,89.91,89.64,89.68,224927.0,89.6206,89.7704,89.5008,89.5407,224927.0
2024-01-02 15:40:00,89.68,89.98,89.63,89.86,310740.0,89.5407,89.8403,89.4908,89.7204,310740.0
2024-01-02 15:50:00,89.87,90.22,89.87,90.21,615344.0,89.7304,90.0799,89.7304,90.0699,615344.0
2024-01-03 09:30:00,89.57,89.58,88.67,89.52,788428.0,89.4309,89.4409,88.5323,89.381,788428.0
2024-01-03 09:40:00,89.53,89.53,88.81,89.0,622136.0,89.391,89.391,88.6721,88.8618,622136.0
2024-01-03 09:50:00,88.98,89.31,88.63,88.71,358029.0,88.8418,89.1713,88.4924,88.5722,358029.0
2024-01-03 10:00:00,88.69,89.77,88.67,89.23,378321.0,88.5523,89.6306,88.5323,89.0914,378321.0
2024-01-03 10:10:00,89.23,89.24,88.67,88.69,330398.0,89.0914,89.1014,88.5323,88.5523,330398.0
2024-01-03 10:20:00,88.69,89.25,88.58,89.14,279781.0,88.5523,89.1114,88.4424,89.0016,279781.0
2024-01-03 10:30:00,89.14,89.19,88.91,88.92,167386.0,89.0016,89.0515,88.7719,88.7819,167386.0
2024-01-03 10:40:00,88.92,89.1,88.7,89.0,177569.0,88.7819,88.9616,88.5622,88.8618,177569.0
2024-01-03 10:50:00,88.99,89.4,88.93,89.34,173346.0,88.8518,89.2612,88.7919,89.2013,173346.0
2024-01-03 11:00:00,89.37,89.48,89.2,89.25,173569.0,89.2312,89.341,89.0615,89.1114,173569.0
2024-01-03 11:10:00,89.24,89.34,89.07,89.1,104944.0,89.1014,89.2013,88.9317,88.9616,104944.0
2024-01-03 11:20:00,89.1,89.26,88.94,89.16,171003.0,88.9616,89.1214,88.8019,89.0215,171003.0
2024-01-03 11:30:00,89.15,89.25,89.05,89.05,90438.0,89.0115,89.1114,88.9117,88.9117,90438.0
2024-01-03 11:40:00,89.06,89.17,88.92,89.04,122907.0,88.9217,89.0315,88.7819,88.9017,122907.0
2024-01-03 11:50:00,89.03,89.04,88.85,88.92,99212.0,88.8917,88.9017,88.712,88.7819,99212.0
2024-01-03 12:00:00,88.92,89.01,88.85,88.91,100562.0,88.7819,88.8718,88.712,88.7719,100562.0
2024-01-03 12:10:00,88.91,88.94,88.67,88.7,230060.0,88.7719,88.8019,88.5323,88.5622,230060.0
2024-01-03 12:20:00,88.69,88.89,88.66,88.88,153660.0,88.5523,88.752,88.5223,88.742,153660.0
2024-01-03 12:30:00,88.88,88.93,88.67,88.91,141483.0,88.742,88.7919,88.5323,88.7719,141483.0
2024-01-03 12:40:00,88.92,89.13,88.92,88.98,165028.0,88.7819,88.9916,88.7819,88.8418,165028.0
2024-01-03 12:50:00,88.97,89.16,88.9,89.13,188247.0,88.8318,89.0215,88.7619,88.9916,188247.0
2024-01-03 13:00:00,89.13,89.34,89.12,89.24,207098.0,88.9916,89.2013,88.9816,89.1014,207098.0
2024-01-03 13:10:00,89.24,89.24,89.04,89.19,154206.0,89.1014,89.1014,88.9017,89.0515,154206.0
2024-01-03 13:20:00,89.18,89.24,89.03,89.09,84420.0,89.0415,89.1014,88.8917,88.9516,84420.0
2024-01-03 13:30:00,89.09,89.09,88.79,88.8,68377.0,88.9516,88.9516,88.6521,88.6621,68377.0
2024-01-03 13:40:00,88.79,88.93,88.67,88.89,130476.0,88.6521,88.7919,88.5323,88.752,130476.0
2024-01-03 13:50:00,88.88,88.92,88.76,88.76,131519.0,88.742,88.7819,88.6222,88.6222,131519.0
2024-01-03 14:00:00,88.75,88.9,88.31,88.73,491462.0,88.6122,88.7619,88.1729,88.5922,491462.0
2024-01-03 14:10:00,88.73,88.96,88.52,88.69,192105.0,88.5922,88.8218,88.3825,88.5523,192105.0
2024-01-03 14:20:00,88.69,89.21,88.54,89.15,241366.0,88.5523,89.0715,88.4025,89.0115,241366.0
2024-01-03 14:30:00,89.15,89.28,88.84,88.88,152069.0,89.0115,89.1413,88.702,88.742,152069.0
2024-01-03 14:40:00,88.87,89.07,88.8,88.8,161909.0,88.732,88.9317,88.6621,88.6621,161909.0
2024-01-03 14:50:00,88.8,88.84,88.69,88.7,91335.0,88.6621,88.702,88.5523,88.5622,91335.0
2024-01-03 15:00:00,88.7,88.72,88.17,88.32,207601.0,88.5622,88.5822,88.0331,88.1828,207601.0
2024-01-03 15:10:00,88.31,88.36,87.83,87.84,331412.0,88.1729,88.2228,87.6936,87.7036,331412.0
2024-01-03 15:20:00,87.84,87.91,87.61,87.81,379058.0,87.7036,87.7735,87.4739,87.6736,379058.0
2024-01-03 15:30:00,87.81,88.14,87.81,88.12,396608.0,87.6736,88.0031,87.6736,87.9831,396608.0
2024-01-03 15:40:00,88.12,88.3,88.0,88.26,391382.0,87.9831,88.1629,87.8633,88.1229,391382.0
2024-01-03 15:50:00,88.27,88.41,88.12,88.18,669925.0,88.1329,88.2727,87.9831,88.0431,669925.0
2024-01-04 09:30:00,88.57,89.33,88.33,88.97,793363.0,88.4324,89.1913,88.1928,88.8318,793363.0
2024-01-04 09:40:00,88.96,89.1,88.39,88.45,493424.0,88.8218,88.9616,88.2527,88.3126,493424.0
2024-01-04 09:50:00,88.45,88.92,88.44,88.66,270480.0,88.3126,88.7819,88.3026,88.5223,270480.0
2024-01-04 10:00:00,88.66,88.97,88.52,88.64,238016.0,88.5223,88.8318,88.3825,88.5023,238016.0
2024-01-04 10:10:00,88.66,88.69,88.12,88.39,190351.0,88.5223,88.5523,87.9831,88.2527,190351.0
2024-01-04 10:20:00,88.4,88.45,88.2,88.22,211000.0,88.2627,88.3126,88.063,88.083,211000.0
2024-01-04 10:30:00,88.21,88.56,88.13,88.43,182223.0,88.073,88.4225,87.9931,88.2927,182223.0
2024-01-04 10:40:00,88.44,88.48,88.33,88.46,138252.0,88.3026,88.3426,88.1928,88.3226,138252.0
2024-01-04 10:50:00,88.47,88.73,88.33,88.69,154150.0,88.3326,88.5922,88.1928,88.5523,154150.0
2024-01-04 11:00:00,88.69,88.85,88.59,88.62,142216.0,88.5523,88.712,88.4524,88.4824,142216.0
2024-01-04 11:10:00,88.62,89.11,88.61,88.94,166070.0,88.4824,88.9716,88.4724,88.8019,166070.0
2024-01-04 11:20:00,88.94,89.04,88.86,88.88,136092.0,88.8019,88.9017,88.722,88.742,136092.0
2024-01-04 11:30:00,88.88,89.13,88.72,89.08,168851.0,88.742,88.9916,88.5822,88.9417,168851.0
2024-01-04 11:40:00,89.07,89.12,88.95,88.98,138178.0,88.9317,88.9816,88.8119,88.8418,138178.0
2024-01-04 11:50:00,88.98,88.99,88.77,88.9,92647.0,88.8418,88.8518,88.6321,88.7619,92647.0
2024-01-04 12:00:00,88.9,88.92,88.7,88.92,69929.0,88.7619,88.7819,88.5622,88.7819,69929.0
2024-01-04 12:10:00,88.93,89.03,88.79,88.91,111742.0,88.7919,88.8917,88.6521,88.7719,111742.0
2024-01-04 12:20:00,88.91,89.25,88.9,89.14,126923.0,88.7719,89.1114,88.7619,89.0016,126923.0
2024-01-04 12:30:00,89.14,89.24,88.97,89.24,165803.0,89.0016,89.1014,88.8318,89.1014,165803.0
2024-01-04 12:40:00,89.23,89.24,88.85,89.08,109198.0,89.0914,89.1014,88.712,88.9417,109198.0
2024-01-04 12:50:00,89.08,89.23,89.01,89.18,84003.0,88.9417,89.0914,88.8718,89.0415,84003.0
2024-01-04 13:00:00,89.17,89.42,89.11,89.37,126855.0,89.0315,89.2811,88.9716,89.2312,126855.0
2024-01-04 13:10:00,89.36,89.52,89.31,89.48,133046.0,89.2212,89.381,89.1713,89.341,133046.0
2024-01-04 13:20:00,89.48,89.71,89.45,89.7,172689.0,89.341,89.5707,89.3111,89.5607,172689.0
2024-01-04 13:30:00,89.71,89.81,89.58,89.66,199580.0,89.5707,89.6705,89.4409,89.5208,199580.0
2024-01-04 13:40:00,89.66,89.91,89.59,89.84,208131.0,89.5208,89.7704,89.4509,89.7005,208131.0
2024-01-04 13:50:00,89.84,89.95,89.75,89.87,134699.0,89.7005,89.8103,89.6106,89.7304,134699.0
2024-01-04 14:00:00,89.86,90.1,89.78,90.04,158371.0,89.7204,89.9601,89.6406,89.9002,158371.0
2024-01-04 14:10:00,90.04,90.07,89.93,90.0,192969.0,89.9002,89.9301,89.7903,89.8602,192969.0
2024-01-04 14:20:00,89.99,90.0,89.83,89.88,216835.0,89.8502,89.8602,89.6905,89.7404,216835.0
2024-01-04 14:30:00,89.86,89.91,89.76,89.8,222601.0,89.7204,89.7704,89.6206,89.6605,222601.0
2024-01-04 14:40:00,89.8,89.81,89.56,89.77,284523.0,89.6605,89.6705,89.4209,89.6306,284523.0
2024-01-04 14:50:00,89.76,89.9,89.68,89.72,131800.0,89.6206,89.7604,89.5407,89.5807,131800.0
2024-01-04 15:00:00,89.72,89.85,89.53,89.83,159568.0,89.5807,89.7105,89.391,89.6905,159568.0
2024-01-04 15:10:00,89.83,90.01,89.68,89.78,205256.0,89.6905,89.8702,89.5407,89.6406,205256.0
2024-01-04 15:20:00,89.77,89.79,89.61,89.66,134310.0,89.6306,89.6506,89.4708,89.5208,134310.0
2024-01-04 15:30:00,89.65,89.79,89.54,89.71,174201.0,89.5108,89.6506,89.4009,89.5707,174201.0
2024-01-04 15:40:00,89.72,89.75,89.49,89.5,174683.0,89.5807,89.6106,89.351,89.361,174683.0
2024-01-04 15:50:00,89.51,89.74,89.42,89.45,749007.0,89.371,89.6006,89.2811,89.3111,749007.0
2024-01-05 09:30:00,88.48,88.7,86.96,87.83,1136555.0,88.3426,88.5622,86.8249,87.6936,1136555.0
2024-01-05 09:40:00,87.8,88.0,87.38,87.98,643188.0,87.6636,87.8633,87.2443,87.8434,643188.0
2024-01-05 09:50:00,87.98,88.43,87.96,88.3,345458.0,87.8434,88.2927,87.8234,88.1629,345458.0
2024-01-05 10:00:00,88.31,88.95,88.31,88.93,426045.0,88.1729,88.8119,88.1729,88.7919,426045.0
2024-01-05 10:10:00,88.92,89.07,88.71,88.95,504460.0,88.7819,88.9317,88.5722,88.8119,504460.0
2024-01-05 10:20:00,88.94,89.3,88.76,88.97,225524.0,88.8019,89.1613,88.6222,88.8318,225524.0
2024-01-05 10:30:00,88.97,89.01,88.71,88.82,376976.0,88.8318,88.8718,88.5722,88.6821,376976.0
2024-01-05 10:40:00,88.83,88.97,88.56,88.65,189193.0,88.692,88.8318,88.4225,88.5123,189193.0
2024-01-05 10:50:00,88.65,89.05,88.6,88.99,196245.0,88.5123,88.9117,88.4624,88.8518,196245.0
2024-01-05 11:00:00,88.98,89.17,88.53,88.66,198988.0,88.8418,89.0315,88.3925,88.5223,198988.0
2024-01-05 11:10:00,88.65,88.77,88.53,88.59,201897.0,88.5123,88.6321,88.3925,88.4524,201897.0
2024-01-05 11:20:00,88.59,88.86,88.5,88.57,176714.0,88.4524,88.722,88.3626,88.4324,176714.0
2024-01-05 11:30:00,88.57,88.69,88.46,88.59,105158.0,88.4324,88.5523,88.3226,88.4524,105158.0
2024-01-05 11:40:00,88.59,88.6,88.34,88.41,119475.0,88.4524,88.4624,88.2028,88.2727,119475.0
2024-01-05 11:50:00,88.42,88.61,88.42,88.55,126590.0,88.2827,88.4724,88.2827,88.4125,126590.0
2024-01-05 12:00:00,88.56,88.58,88.27,88.28,128025.0,88.4225,88.4424,88.1329,88.1429,128025.0
2024-01-05 12:10:00,88.27,88.58,88.24,88.38,153837.0,88.1329,88.4424,88.103,88.2427,153837.0
2024-01-05 12:20:00,88.37,88.51,88.24,88.31,136205.0,88.2328,88.3725,88.103,88.1729,136205.0
2024-01-05 12:30:00,88.3,88.47,88.09,88.45,230809.0,88.1629,88.3326,87.9532,88.3126,230809.0
2024-01-05 12:40:00,88.45,88.71,88.42,88.69,135559.0,88.3126,88.5722,88.2827,88.5523,135559.0
2024-01-05 12:50:00,88.68,88.92,88.66,88.79,214102.0,88.5423,88.7819,88.5223,88.6521,214102.0
2024-01-05 13:00:00,88.79,88.86,88.62,88.69,196054.0,88.6521,88.722,88.4824,88.5523,196054.0
2024-01-05 13:10:00,88.69,88.76,88.57,88.59,123245.0,88.5523,88.6222,88.4324,88.4524,123245.0
2024-01-05 13:20:00,88.6,88.95,88.59,88.95,214258.0,88.4624,88.8119,88.4524,88.8119,214258.0
2024-01-05 13:30:00,88.95,89.12,88.88,89.12,156734.0,88.8119,88.9816,88.742,88.9816,156734.0
2024-01-05 13:40:00,89.11,89.14,88.88,88.93,87601.0,88.9716,89.0016,88.742,88.7919,87601.0
2024-01-05 13:50:00,88.95,89.13,88.9,88.97,110022.0,88.8119,88.9916,88.7619,88.8318,110022.0
2024-01-05 14:00:00,88.97,89.21,88.91,89.2,107554.0,88.8318,89.0715,88.7719,89.0615,107554.0
2024-01-05 14:10:00,89.21,89.29,89.01,89.1,288576.0,89.0715,89.1513,88.8718,88.9616,288576.0
2024-01-05 14:20:00,89.11,89.24,89.08,89.09,102685.0,88.9716,89.1014,88.9417,88.9516,102685.0
2024-01-05 14:30:00,89.09,89.16,89.01,89.07,119261.0,88.9516,89.0215,88.8718,88.9317,119261.0
2024-01-05 14:40:00,89.06,89.06,88.88,88.96,108038.0,88.9217,88.9217,88.742,88.8218,108038.0
2024-01-05 14:50:00,88.95,88.96,88.73,88.77,125187.0,88.8119,88.8218,88.5922,88.6321,125187.0
2024-01-05 15:00:00,88.76,88.87,88.69,88.87,131187.0,88.6222,88.732,88.5523,88.732,131187.0
2024-01-05 15:10:00,88.88,89.13,88.87,89.03,143436.0,88.742,88.9916,88.732,88.8917,143436.0
2024-01-05 15:20:00,89.04,89.17,88.96,89.17,172703.0,88.9017,89.0315,88.8218,89.0315,172703.0
2024-01-05 15:30:00,89.17,89.31,89.07,89.21,289022.0,89.0315,89.1713,88.9317,89.0715,289022.0
2024-01-05 15:40:00,89.2,89.39,89.13,89.37,262722.0,89.0615,89.2512,88.9916,89.2312,262722.0
2024-01-05 15:50:00,89.36,89.53,89.27,89.28,661124.0,89.2212,89.391,89.1314,89.1413,661124.0
2024-01-08 09:30:00,88.45,88.5,87.67,88.0,1180936.0,88.3126,88.3626,87.5338,87.8633,1180936.0
2024-01-08 09:40:00,88.0,88.03,87.52,87.65,777113.0,87.8633,87.8933,87.3841,87.5139,777113.0
2024-01-08 09:50:00,87.66,88.42,87.66,88.38,536912.0,87.5239,88.2827,87.5239,88.2427,536912.0
2024-01-08 10:00:00,88.38,88.65,88.11,88.39,355952.0,88.2427,88.5123,87.9732,88.2527,355952.0
2024-01-08 10:10:00,88.4,88.54,88.19,88.51,255210.0,88.2627,88.4025,88.053,88.3725,255210.0
2024-01-08 10:20:00,88.5,88.88,88.37,88.78,235755.0,88.3626,88.742,88.2328,88.6421,235755.0
2024-01-08 10:30:00,88.81,89.38,88.81,89.35,345519.0,88.6721,89.2412,88.6721,89.2112,345519.0
2024-01-08 10:40:00,89.36,89.55,89.25,89.46,387989.0,89.2212,89.4109,89.1114,89.3211,387989.0
2024-01-08 10:50:00,89.48,89.49,89.09,89.2,201497.0,89.341,89.351,88.9516,89.0615,201497.0
2024-01-08 11:00:00,89.2,89.49,88.94,89.37,248869.0,89.0615,89.351,88.8019,89.2312,248869.0
2024-01-08 11:10:00,89.39,89.57,89.35,89.45,158543.0,89.2512,89.4309,89.2112,89.3111,158543.0
2024-01-08 11:20:00,89.45,89.6,89.24,89.29,129033.0,89.3111,89.4608,89.1014,89.1513,129033.0
2024-01-08 11:30:00,89.28,89.46,89.14,89.34,302473.0,89.1413,89.3211,89.0016,89.2013,302473.0
2024-01-08 11:40:00,89.35,89.8,89.35,89.76,205098.0,89.2112,89.6605,89.2112,89.6206,205098.0
2024-01-08 11:50:00,89.76,89.83,89.61,89.77,145967.0,89.6206,89.6905,89.4708,89.6306,145967.0
2024-01-08 12:00:00,89.77,90.11,89.77,89.81,236908.0,89.6306,89.9701,89.6306,89.6705,236908.0
2024-01-08 12:10:00,89.8,90.13,89.79,90.11,179574.0,89.6605,89.99,89.6506,89.9701,179574.0
2024-01-08 12:20:00,90.11,90.12,89.75,89.99,104508.0,89.9701,89.98,89.6106,89.8502,104508.0
2024-01-08 12:30:00,90.0,90.15,89.91,90.12,84743.0,89.8602,90.01,89.7704,89.98,84743.0
2024-01-08 12:40:00,90.13,90.27,90.11,90.19,184772.0,89.99,90.1298,89.9701,90.0499,184772.0
2024-01-08 12:50:00,90.19,91.13,90.06,91.08,1173927.0,90.0499,90.9885,89.9201,90.9385,1173927.0
2024-01-08 13:00:00,91.09,91.62,91.04,91.23,1430340.0,90.9485,91.4777,90.8986,91.0883,1430340.0
2024-01-08 13:10:00,91.24,91.63,91.16,91.51,449111.0,91.0983,91.4877,91.0184,91.3679,449111.0
2024-01-08 13:20:00,91.51,91.71,91.46,91.66,377970.0,91.3679,91.5676,91.318,91.5176,377970.0
2024-01-08 13:30:00,91.65,91.9,91.61,91.89,406882.0,91.5077,91.7573,91.4677,91.7473,406882.0
2024-01-08 13:40:00,91.89,92.05,91.72,91.97,508381.0,91.7473,91.907,91.5776,91.8272,508381.0
2024-01-08 13:50:00,91.97,92.22,91.91,92.2,729518.0,91.8272,92.0768,91.7673,92.0568,729518.0
2024-01-08 14:00:00,92.2,92.23,91.91,92.04,490234.0,92.0568,92.0868,91.7673,91.8971,490234.0
2024-01-08 14:10:00,92.05,92.44,92.02,92.42,760875.0,91.907,92.2964,91.8771,92.2765,760875.0
2024-01-08 14:20:00,92.42,92.43,92.25,92.31,334322.0,92.2765,92.2865,92.1067,92.1666,334322.0
2024-01-08 14:30:00,92.31,92.56,92.28,92.44,588579.0,92.1666,92.4163,92.1367,92.2964,588579.0
2024-01-08 14:40:00,92.43,92.55,92.34,92.54,218452.0,92.2865,92.4063,92.1966,92.3963,218452.0
2024-01-08 14:50:00,92.55,92.61,92.4,92.53,245904.0,92.4063,92.4662,92.2565,92.3863,245904.0
2024-01-08 15:00:00,92.53,92.79,92.42,92.79,407962.0,92.3863,92.6459,92.2765,92.6459,407962.0
2024-01-08 15:10:00,92.79,92.89,92.69,92.86,452809.0,92.6459,92.7457,92.546,92.7158,452809.0
2024-01-08 15:20:00,92.86,92.96,92.76,92.91,367664.0,92.7158,92.8156,92.6159,92.7657,367664.0
2024-01-08 15:30:00,92.92,93.12,92.88,93.06,583906.0,92.7757,92.9754,92.7358,92.9155,583906.0
2024-01-08 15:40:00,93.06,93.21,92.98,93.15,712557.0,92.9155,93.0652,92.8356,93.0053,712557.0
2024-01-08 15:50:00,93.15,93.5,92.98,93.43,1284282.0,93.0053,93.3548,92.8356,93.2849,1284282.0
2024-01-09 09:30:00,92.48,92.89,92.0,92.52,679794.0,92.3364,92.7457,91.8571,92.3763,679794.0
2024-01-09 09:40:00,92.53,92.66,92.1,92.4,512647.0,92.3863,92.5161,91.957,92.2565,512647.0
2024-01-09 09:50:00,92.41,92.88,92.27,92.88,213100.0,92.2665,92.7358,92.1267,92.7358,213100.0
2024-01-09 10:00:00,92.88,92.99,92.57,92.62,257662.0,92.7358,92.8456,92.4262,92.4762,257662.0
2024-01-09 10:10:00,92.63,93.16,92.52,93.09,465005.0,92.4861,93.0153,92.3763,92.9454,465005.0
2024-01-09 10:20:00,93.07,93.12,92.7,92.76,263516.0,92.9255,92.9754,92.556,92.6159,263516.0
2024-01-09 10:30:00,92.75,93.07,92.71,93.0,146982.0,92.606,92.9255,92.566,92.8556,146982.0
2024-01-09 10:40:00,92.99,93.11,92.87,93.1,137238.0,92.8456,92.9654,92.7258,92.9554,137238.0
2024-01-09 10:50:00,93.1,93.17,92.83,93.15,240002.0,92.9554,93.0253,92.6858,93.0053,240002.0
2024-01-09 11:00:00,93.14,93.25,92.88,92.9,190413.0,92.9953,93.1052,92.7358,92.7557,190413.0
2024-01-09 11:10:00,92.9,93.17,92.9,93.11,167205.0,92.7557,93.0253,92.7557,92.9654,167205.0
2024-01-09 11:20:00,93.11,93.35,93.08,93.33,177208.0,92.9654,93.205,92.9354,93.1851,177208.0
2024-01-09 11:30:00,93.34,93.7,93.34,93.52,493063.0,93.195,93.5545,93.195,93.3748,493063.0
2024-01-09 11:40:00,93.52,93.57,93.28,93.41,243884.0,93.3748,93.4247,93.1351,93.2649,243884.0
2024-01-09 11:50:00,93.41,93.47,93.26,93.4,165753.0,93.2649,93.3248,93.1152,93.2549,165753.0
2024-01-09 12:00:00,93.41,93.49,92.99,93.31,380939.0,93.2649,93.3448,92.8456,93.1651,380939.0
2024-01-09 12:10:00,93.31,93.33,93.08,93.1,176384.0,93.1651,93.1851,92.9354,92.9554,176384.0
2024-01-09 12:20:00,93.09,93.27,92.93,93.27,210664.0,92.9454,93.1251,92.7857,93.1251,210664.0
2024-01-09 12:30:00,93.26,93.27,92.85,93.06,183875.0,93.1152,93.1251,92.7058,92.9155,183875.0
2024-01-09 12:40:00,93.08,93.21,93.04,93.14,172695.0,92.9354,93.0652,92.8955,92.9953,172695.0
2024-01-09 12:50:00,93.15,93.43,93.06,93.43,165469.0,93.0053,93.2849,92.9155,93.2849,165469.0
2024-01-09 13:00:00,93.44,93.57,93.09,93.19,341810.0,93.2949,93.4247,92.9454,93.0453,341810.0
2024-01-09 13:10:00,93.17,93.48,93.14,93.42,260263.0,93.0253,93.3348,92.9953,93.2749,260263.0
2024-01-09 13:20:00,93.41,93.47,93.13,93.27,172309.0,93.2649,93.3248,92.9854,93.1251,172309.0
2024-01-09 13:30:00,93.27,93.33,93.05,93.27,165557.0,93.1251,93.1851,92.9055,93.1251,165557.0
2024-01-09 13:40:00,93.27,93.58,93.27,93.58,153497.0,93.1251,93.4347,93.1251,93.4347,153497.0
2024-01-09 13:50:00,93.58,93.69,93.53,93.68,200937.0,93.4347,93.5445,93.3847,93.5345,200937.0
2024-01-09 14:00:00,93.68,93.76,93.58,93.76,171747.0,93.5345,93.6144,93.4347,93.6144,171747.0
2024-01-09 14:10:00,93.76,93.79,93.54,93.66,188650.0,93.6144,93.6443,93.3947,93.5145,188650.0
2024-01-09 14:20:00,93.66,93.78,93.58,93.68,191331.0,93.5145,93.6344,93.4347,93.5345,191331.0
2024-01-09 14:30:00,93.67,94.0,93.66,93.94,247815.0,93.5245,93.854,93.5145,93.7941,247815.0
2024-01-09 14:40:00,93.94,94.03,93.82,94.01,194703.0,93.7941,93.884,93.6743,93.864,194703.0
2024-01-09 14:50:00,94.0,94.14,93.93,94.1,199116.0,93.854,93.9938,93.7841,93.9539,199116.0
2024-01-09 15:00:00,94.1,94.25,93.92,94.22,315671.0,93.9539,94.1036,93.7741,94.0737,315671.0
2024-01-09 15:10:00,94.23,94.32,94.0,94.06,227114.0,94.0837,94.1735,93.854,93.9139,227114.0
2024-01-09 15:20:00,94.06,94.28,94.05,94.12,301375.0,93.9139,94.1336,93.9039,93.9738,301375.0
2024-01-09 15:30:00,94.12,94.17,93.93,93.98,320099.0,93.9738,94.0237,93.7841,93.834,320099.0
2024-01-09 15:40:00,93.98,93.99,93.57,93.6,654713.0,93.834,93.844,93.4247,93.4546,654713.0
2024-01-09 15:50:00,93.61,93.76,93.46,93.61,833475.0,93.4646,93.6144,93.3149,93.4646,833475.0
2024-01-10 09:30:00,93.74,94.28,93.01,93.4,845790.0,93.5944,94.1336,92.8656,93.2549,845790.0
2024-01-10 09:40:00,93.4,93.53,92.62,92.68,447456.0,93.2549,93.3847,92.4762,92.5361,447456.0
2024-01-10 09:50:00,92.7,92.86,92.22,92.39,782672.0,92.556,92.7158,92.0768,92.2465,782672.0
2024-01-10 10:00:00,92.38,92.54,92.1,92.13,679074.0,92.2365,92.3963,91.957,91.9869,679074.0
2024-01-10 10:10:00,92.13,92.33,92.06,92.18,407824.0,91.9869,92.1866,91.917,92.0368,407824.0
2024-01-10 10:20:00,92.18,92.71,92.1,92.7,281068.0,92.0368,92.566,91.957,92.556,281068.0
2024-01-10 10:30:00,92.71,92.85,92.58,92.71,394100.0,92.566,92.7058,92.4362,92.566,394100.0
2024-01-10 10:40:00,92.72,92.81,92.43,92.46,171637.0,92.576,92.6659,92.2865,92.3164,171637.0
2024-01-10 10:50:00,92.47,92.49,92.14,92.46,328599.0,92.3264,92.3464,91.9969,92.3164,328599.0
2024-01-10 11:00:00,92.45,92.54,92.06,92.54,260664.0,92.3064,92.3963,91.917,92.3963,260664.0
2024-01-10 11:10:00,92.53,92.59,92.12,92.48,263532.0,92.3863,92.4462,91.9769,92.3364,263532.0
2024-01-10 11:20:00,92.47,92.5,92.27,92.38,189783.0,92.3264,92.3563,92.1267,92.2365,189783.0
2024-01-10 11:30:00,92.38,92.46,92.3,92.36,138052.0,92.2365,92.3164,92.1567,92.2166,138052.0
2024-01-10 11:40:00,92.36,92.62,92.36,92.45,156831.0,92.2166,92.4762,92.2166,92.3064,156831.0
2024-01-10 11:50:00,92.45,92.48,92.25,92.27,112948.0,92.3064,92.3364,92.1067,92.1267,112948.0
2024-01-10 12:00:00,92.27,92.31,92.04,92.11,195251.0,92.1267,92.1666,91.8971,91.9669,195251.0
2024-01-10 12:10:00,92.1,92.3,92.05,92.18,139482.0,91.957,92.1567,91.907,92.0368,139482.0
2024-01-10 12:20:00,92.16,92.17,91.75,91.78,196381.0,92.0169,92.0269,91.6075,91.6375,196381.0
2024-01-10 12:30:00,91.78,91.95,91.66,91.93,273794.0,91.6375,91.8072,91.5176,91.7872,273794.0
2024-01-10 12:40:00,91.92,92.02,91.71,91.82,165726.0,91.7772,91.8771,91.5676,91.6774,165726.0
2024-01-10 12:50:00,91.82,91.9,91.63,91.63,214152.0,91.6774,91.7573,91.4877,91.4877,214152.0
2024-01-10 13:00:00,91.64,91.98,91.53,91.79,257946.0,91.4977,91.8372,91.3879,91.6474,257946.0
2024-01-10 13:10:00,91.77,91.98,91.61,91.91,181775.0,91.6275,91.8372,91.4677,91.7673,181775.0
2024-01-10 13:20:00,91.92,91.98,91.74,91.93,212429.0,91.7772,91.8372,91.5975,91.7872,212429.0
2024-01-10 13:30:00,91.94,92.12,91.93,92.03,337131.0,91.7972,91.9769,91.7872,91.8871,337131.0
2024-01-10 13:40:00,92.04,92.13,92.02,92.08,131856.0,91.8971,91.9869,91.8771,91.937,131856.0
2024-01-10 13:50:00,92.07,92.28,92.03,92.19,122026.0,91.927,92.1367,91.8871,92.0468,122026.0
2024-01-10 14:00:00,92.18,92.36,92.18,92.27,107564.0,92.0368,92.2166,92.0368,92.1267,107564.0
2024-01-10 14:10:00,92.28,92.54,92.19,92.53,136394.0,92.1367,92.3963,92.0468,92.3863,136394.0
2024-01-10 14:20:00,92.54,92.61,92.4,92.42,162199.0,92.3963,92.4662,92.2565,92.2765,162199.0
2024-01-10 14:30:00,92.43,92.52,92.39,92.47,82202.0,92.2865,92.3763,92.2465,92.3264,82202.0
2024-01-10 14:40:00,92.47,92.83,92.47,92.81,173823.0,92.3264,92.6858,92.3264,92.6659,173823.0
2024-01-10 14:50:00,92.81,92.89,92.68,92.69,217973.0,92.6659,92.7457,92.5361,92.546,217973.0
2024-01-10 15:00:00,92.69,92.69,92.44,92.67,167998.0,92.546,92.546,92.2964,92.5261,167998.0
2024-01-10 15:10:00,92.67,92.74,92.44,92.45,195933.0,92.5261,92.596,92.2964,92.3064,195933.0
2024-01-10 15:20:00,92.47,92.5,92.06,92.24,354632.0,92.3264,92.3563,91.917,92.0967,354632.0
2024-01-10 15:30:00,92.24,92.4,92.18,92.19,312404.0,92.0967,92.2565,92.0368,92.0468,312404.0
2024-01-10 15:40:00,92.19,92.25,92.05,92.09,459535.0,92.0468,92.1067,91.907,91.947,459535.0
2024-01-10 15:50:00,92.09,92.55,92.03,92.53,889833.0,91.947,92.4063,91.8871,92.3863,889833.0
2024-01-11 09:30:00,91.5,91.68,90.53,91.5,764219.0,91.3579,91.5376,90.3894,91.3579,764219.0
2024-01-11 09:40:00,91.53,91.67,90.84,90.95,428489.0,91.3879,91.5276,90.6989,90.8088,428489.0
2024-01-11 09:50:00,90.96,91.1,90.65,90.71,443426.0,90.8187,90.9585,90.5092,90.5691,443426.0
2024-01-11 10:00:00,90.7,90.71,89.7,89.7,673505.0,90.5591,90.5691,89.5607,89.5607,673505.0
2024-01-11 10:10:00,89.7,90.23,89.62,90.14,612591.0,89.5607,90.0899,89.4808,90.0,612591.0
2024-01-11 10:20:00,90.15,90.36,90.07,90.35,310427.0,90.01,90.2197,89.9301,90.2097,310427.0
2024-01-11 10:30:00,90.36,90.6,90.01,90.51,404466.0,90.2197,90.4593,89.8702,90.3694,404466.0
2024-01-11 10:40:00,90.53,90.54,89.95,90.12,788399.0,90.3894,90.3994,89.8103,89.98,788399.0
2024-01-11 10:50:00,90.13,90.14,89.65,89.96,410401.0,89.99,90.0,89.5108,89.8203,410401.0
2024-01-11 11:00:00,89.96,90.05,89.51,89.56,307117.0,89.8203,89.9101,89.371,89.4209,307117.0
2024-01-11 11:10:00,89.55,89.76,89.28,89.61,500394.0,89.4109,89.6206,89.1413,89.4708,500394.0
2024-01-11 11:20:00,89.61,89.89,89.45,89.63,260984.0,89.4708,89.7504,89.3111,89.4908,260984.0
2024-01-11 11:30:00,89.62,90.02,89.6,89.93,243939.0,89.4808,89.8802,89.4608,89.7903,243939.0
2024-01-11 11:40:00,89.92,90.28,89.8,90.28,341931.0,89.7804,90.1398,89.6605,90.1398,341931.0
2024-01-11 11:50:00,90.28,90.32,89.87,90.04,266498.0,90.1398,90.1797,89.7304,89.9002,266498.0
2024-01-11 12:00:00,90.04,90.23,89.93,90.09,159946.0,89.9002,90.0899,89.7903,89.9501,159946.0
2024-01-11 12:10:00,90.08,90.42,89.86,89.91,343124.0,89.9401,90.2796,89.7204,89.7704,343124.0
2024-01-11 12:20:00,89.92,89.94,89.5,89.61,680345.0,89.7804,89.8003,89.361,89.4708,680345.0
2024-01-11 12:30:00,89.59,89.97,89.49,89.89,432092.0,89.4509,89.8303,89.351,89.7504,432092.0
2024-01-11 12:40:00,89.89,90.31,89.89,90.12,277288.0,89.7504,90.1697,89.7504,89.98,277288.0
2024-01-11 12:50:00,90.12,90.4,90.1,90.26,302415.0,89.98,90.2596,89.9601,90.1198,302415.0
2024-01-11 13:00:00,90.27,90.48,90.21,90.38,258972.0,90.1298,90.3395,90.0699,90.2396,258972.0
2024-01-11 13:10:00,90.39,90.54,90.29,90.4,190852.0,90.2496,90.3994,90.1498,90.2596,190852.0
2024-01-11 13:20:00,90.39,90.54,90.33,90.41,134247.0,90.2496,90.3994,90.1897,90.2696,134247.0
2024-01-11 13:30:00,90.41,90.44,90.22,90.28,78920.0,90.2696,90.2995,90.0799,90.1398,78920.0
2024-01-11 13:40:00,90.28,90.31,90.2,90.22,153949.0,90.1398,90.1697,90.0599,90.0799,153949.0
2024-01-11 13:50:00,90.22,90.6,90.16,90.58,269602.0,90.0799,90.4593,90.02,90.4393,269602.0
2024-01-11 14:00:00,90.58,90.69,90.39,90.4,204180.0,90.4393,90.5492,90.2496,90.2596,204180.0
2024-01-11 14:10:00,90.41,90.72,90.41,90.57,137655.0,90.2696,90.5791,90.2696,90.4293,137655.0
2024-01-11 14:20:00,90.57,90.77,90.41,90.75,109651.0,90.4293,90.629,90.2696,90.6091,109651.0
2024-01-11 14:30:00,90.76,90.8,90.53,90.61,223918.0,90.619,90.659,90.3894,90.4693,223918.0
2024-01-11 14:40:00,90.61,90.81,90.59,90.68,151131.0,90.4693,90.669,90.4493,90.5392,151131.0
2024-01-11 14:50:00,90.68,90.88,90.67,90.86,184462.0,90.5392,90.7389,90.5292,90.7189,184462.0
2024-01-11 15:00:00,90.87,90.9,90.53,90.57,215561.0,90.7289,90.7588,90.3894,90.4293,215561.0
2024-01-11 15:10:00,90.56,90.81,90.4,90.61,300353.0,90.4194,90.669,90.2596,90.4693,300353.0
2024-01-11 15:20:00,90.61,90.87,90.61,90.65,200644.0,90.4693,90.7289,90.4693,90.5092,200644.0
2024-01-11 15:30:00,90.63,90.72,90.48,90.63,230733.0,90.4892,90.5791,90.3395,90.4892,230733.0
2024-01-11 15:40:00,90.64,90.73,90.51,90.65,241400.0,90.4992,90.5891,90.3694,90.5092,241400.0
2024-01-11 15:50:00,90.65,90.76,90.33,90.48,786033.0,90.5092,90.619,90.1897,90.3395,786033.0
2024-01-12 09:30:00,91.13,91.92,91.13,91.69,509288.0,90.9885,91.7772,90.9885,91.5476,509288.0
2024-01-12 09:40:00,91.68,92.63,91.58,92.2,587529.0,91.5376,92.4861,91.4378,92.0568,587529.0
2024-01-12 09:50:00,92.2,92.37,91.74,91.75,576794.0,92.0568,92.2265,91.5975,91.6075,576794.0
2024-01-12 10:00:00,91.77,91.98,91.39,91.78,383340.0,91.6275,91.8372,91.2481,91.6375,383340.0
2024-01-12 10:10:00,91.78,91.79,91.13,91.15,301610.0,91.6375,91.6474,90.9885,91.0084,301610.0
2024-01-12 10:20:00,91.17,91.26,90.9,91.14,309778.0,91.0284,91.1183,90.7588,90.9985,309778.0
2024-01-12 10:30:00,91.14,91.62,91.13,91.21,221004.0,90.9985,91.4777,90.9885,91.0683,221004.0
2024-01-12 10:40:00,91.2,91.63,91.19,91.28,195486.0,91.0584,91.4877,91.0484,91.1382,195486.0
2024-01-12 10:50:00,91.29,91.47,91.18,91.25,128651.0,91.1482,91.3279,91.0384,91.1083,128651.0
2024-01-12 11:00:00,91.25,91.27,90.97,91.19,154137.0,91.1083,91.1283,90.8287,91.0484,154137.0
2024-01-12 11:10:00,91.19,91.23,90.88,90.88,165206.0,91.0484,91.0883,90.7389,90.7389,165206.0
2024-01-12 11:20:00,90.88,91.04,90.78,90.88,146968.0,90.7389,90.8986,90.639,90.7389,146968.0
2024-01-12 11:30:00,90.88,90.93,90.28,90.4,203390.0,90.7389,90.7888,90.1398,90.2596,203390.0
2024-01-12 11:40:00,90.41,90.55,90.31,90.45,243945.0,90.2696,90.4094,90.1697,90.3095,243945.0
2024-01-12 11:50:00,90.44,90.49,90.25,90.33,228483.0,90.2995,90.3495,90.1098,90.1897,228483.0
2024-01-12 12:00:00,90.34,90.49,90.19,90.47,181311.0,90.1997,90.3495,90.0499,90.3295,181311.0
2024-01-12 12:10:00,90.48,90.59,90.44,90.47,120270.0,90.3395,90.4493,90.2995,90.3295,120270.0
2024-01-12 12:20:00,90.48,90.51,90.23,90.41,181982.0,90.3395,90.3694,90.0899,90.2696,181982.0
2024-01-12 12:30:00,90.42,90.51,90.36,90.45,62816.0,90.2796,90.3694,90.2197,90.3095,62816.0
2024-01-12 12:40:00,90.45,90.56,90.2,90.25,201479.0,90.3095,90.4194,90.0599,90.1098,201479.0
2024-01-12 12:50:00,90.24,90.45,90.22,90.34,158628.0,90.0999,90.3095,90.0799,90.1997,158628.0
2024-01-12 13:00:00,90.35,90.51,90.35,90.48,120025.0,90.2097,90.3694,90.2097,90.3395,120025.0
2024-01-12 13:10:00,90.47,90.56,90.33,90.43,146683.0,90.3295,90.4194,90.1897,90.2896,146683.0
2024-01-12 13:20:00,90.42,90.55,90.34,90.46,113025.0,90.2796,90.4094,90.1997,90.3195,113025.0
2024-01-12 13:30:00,90.46,90.54,90.42,90.53,110721.0,90.3195,90.3994,90.2796,90.3894,110721.0
2024-01-12 13:40:00,90.53,90.54,90.38,90.51,80861.0,90.3894,90.3994,90.2396,90.3694,80861.0
2024-01-12 13:50:00,90.5,90.57,90.33,90.55,78585.0,90.3594,90.4293,90.1897,90.4094,78585.0
2024-01-12 14:00:00,90.53,90.63,90.5,90.58,71982.0,90.3894,90.4892,90.3594,90.4393,71982.0
2024-01-12 14:10:00,90.57,90.68,90.5,90.66,194431.0,90.4293,90.5392,90.3594,90.5192,194431.0
2024-01-12 14:20:00,90.65,90.67,90.45,90.58,167309.0,90.5092,90.5292,90.3095,90.4393,167309.0
2024-01-12 14:30:00,90.59,90.6,90.36,90.45,150052.0,90.4493,90.4593,90.2197,90.3095,150052.0
2024-01-12 14:40:00,90.46,90.51,90.38,90.48,135826.0,90.3195,90.3694,90.2396,90.3395,135826.0
2024-01-12 14:50:00,90.48,90.54,90.38,90.39,150717.0,90.3395,90.3994,90.2396,90.2496,150717.0
2024-01-12 15:00:00,90.39,90.46,90.23,90.23,181711.0,90.2496,90.3195,90.0899,90.0899,181711.0
2024-01-12 15:10:00,90.24,90.41,90.23,90.39,216438.0,90.0999,90.2696,90.0899,90.2496,216438.0
2024-01-12 15:20:00,90.39,90.48,90.28,90.47,242540.0,90.2496,90.3395,90.1398,90.3295,242540.0
2024-01-12 15:30:00,90.47,90.51,90.4,90.43,249502.0,90.3295,90.3694,90.2596,90.2896,249502.0
2024-01-12 15:40:00,90.44,90.44,90.32,90.38,300100.0,90.2995,90.2995,90.1797,90.2396,300100.0
2024-01-12 15:50:00,90.38,90.42,90.2,90.39,551273.0,90.2396,90.2796,90.0599,90.2496,551273.0
2024-01-16 09:30:00,89.59,89.64,88.24,88.94,775498.0,89.4509,89.5008,88.103,88.8019,775498.0
2024-01-16 09:40:00,88.96,89.04,88.35,88.82,462223.0,88.8218,88.9017,88.2128,88.6821,462223.0
2024-01-16 09:50:00,88.82,88.98,88.58,88.82,347679.0,88.6821,88.8418,88.4424,88.6821,347679.0
2024-01-16 10:00:00,88.84,89.12,88.67,89.12,302308.0,88.702,88.9816,88.5323,88.9816,302308.0
2024-01-16 10:10:00,89.12,89.23,88.77,89.1,336970.0,88.9816,89.0914,88.6321,88.9616,336970.0
2024-01-16 10:20:00,89.1,89.18,88.76,88.99,337839.0,88.9616,89.0415,88.6222,88.8518,337839.0
2024-01-16 10:30:00,89.0,89.05,88.75,88.8,150425.0,88.8618,88.9117,88.6122,88.6621,150425.0
2024-01-16 10:40:00,88.82,89.22,88.76,89.17,190957.0,88.6821,89.0814,88.6222,89.0315,190957.0
2024-01-16 10:50:00,89.17,89.19,88.76,88.91,218855.0,89.0315,89.0515,88.6222,88.7719,218855.0
2024-01-16 11:00:00,88.91,89.05,88.58,88.72,272865.0,88.7719,88.9117,88.4424,88.5822,272865.0
2024-01-16 11:10:00,88.72,89.06,88.56,89.02,213689.0,88.5822,88.9217,88.4225,88.8817,213689.0
2024-01-16 11:20:00,89.02,89.31,89.01,89.14,392701.0,88.8817,89.1713,88.8718,89.0016,392701.0
2024-01-16 11:30:00,89.15,89.51,89.14,89.24,226715.0,89.0115,89.371,89.0016,89.1014,226715.0
2024-01-16 11:40:00,89.23,89.27,89.08,89.15,92134.0,89.0914,89.1314,88.9417,89.0115,92134.0
2024-01-16 11:50:00,89.14,89.25,89.0,89.04,118890.0,89.0016,89.1114,88.8618,88.9017,118890.0
2024-01-16 12:00:00,89.03,89.09,88.89,89.0,143152.0,88.8917,88.9516,88.752,88.8618,143152.0
2024-01-16 12:10:00,88.99,89.05,88.8,89.0,97614.0,88.8518,88.9117,88.6621,88.8618,97614.0
2024-01-16 12:20:00,89.01,89.13,88.87,88.9,123023.0,88.8718,88.9916,88.732,88.7619,123023.0
2024-01-16 12:30:00,88.9,89.05,88.8,88.91,226160.0,88.7619,88.9117,88.6621,88.7719,226160.0
2024-01-16 12:40:00,88.9,89.2,88.85,89.09,123495.0,88.7619,89.0615,88.712,88.9516,123495.0
2024-01-16 12:50:00,89.08,89.37,89.08,89.16,88597.0,88.9417,89.2312,88.9417,89.0215,88597.0
2024-01-16 13:00:00,89.16,89.39,89.14,89.17,140458.0,89.0215,89.2512,89.0016,89.0315,140458.0
2024-01-16 13:10:00,89.16,89.31,89.08,89.26,156802.0,89.0215,89.1713,88.9417,89.1214,156802.0
2024-01-16 13:20:00,89.26,89.28,89.07,89.2,155219.0,89.1214,89.1413,88.9317,89.0615,155219.0
2024-01-16 13:30:00,89.21,89.25,88.94,88.96,116437.0,89.0715,89.1114,88.8019,88.8218,116437.0
2024-01-16 13:40:00,88.96,88.97,88.78,88.82,115836.0,88.8218,88.8318,88.6421,88.6821,115836.0
2024-01-16 13:50:00,88.81,88.84,88.68,88.77,96388.0,88.6721,88.702,88.5423,88.6321,96388.0
2024-01-16 14:00:00,88.76,88.77,88.52,88.54,136119.0,88.6222,88.6321,88.3825,88.4025,136119.0
2024-01-16 14:10:00,88.55,88.55,88.3,88.45,269816.0,88.4125,88.4125,88.1629,88.3126,269816.0
2024-01-16 14:20:00,88.46,88.68,88.46,88.55,112961.0,88.3226,88.5423,88.3226,88.4125,112961.0
2024-01-16 14:30:00,88.56,88.63,88.47,88.51,190898.0,88.4225,88.4924,88.3326,88.3725,190898.0
2024-01-16 14:40:00,88.5,88.78,88.5,88.78,161638.0,88.3626,88.6421,88.3626,88.6421,161638.0
2024-01-16 14:50:00,88.78,88.96,88.71,88.94,136254.0,88.6421,88.8218,88.5722,88.8019,136254.0
2024-01-16 15:00:00,88.95,88.97,88.79,88.88,155005.0,88.8119,88.8318,88.6521,88.742,155005.0
2024-01-16 15:10:00,88.88,88.96,88.72,88.92,162729.0,88.742,88.8218,88.5822,88.7819,162729.0
2024-01-16 15:20:00,88.93,89.07,88.86,88.95,191016.0,88.7919,88.9317,88.722,88.8119,191016.0
2024-01-16 15:30:00,88.97,89.01,88.76,88.76,197615.0,88.8318,88.8718,88.6222,88.6222,197615.0
2024-01-16 15:40:00,88.76,89.04,88.7,89.04,268210.0,88.6222,88.9017,88.5622,88.9017,268210.0
2024-01-16 15:50:00,89.03,89.1,88.92,89.04,757167.0,88.8917,88.9616,88.7819,88.9017,757167.0
2024-01-17 09:30:00,88.01,88.09,87.12,87.96,817838.0,87.8733,87.9532,86.9847,87.8234,817838.0
2024-01-17 09:40:00,87.95,88.15,87.59,88.1,342956.0,87.8134,88.0131,87.454,87.9632,342956.0
2024-01-17 09:50:00,88.12,88.15,87.65,87.91,319936.0,87.9831,88.0131,87.5139,87.7735,319936.0
2024-01-17 10:00:00,87.91,88.48,87.76,88.39,294725.0,87.7735,88.3426,87.6237,88.2527,294725.0
2024-01-17 10:10:00,88.4,88.4,87.99,88.01,291416.0,88.2627,88.2627,87.8533,87.8733,291416.0
2024-01-17 10:20:00,88.0,88.46,87.96,88.36,288573.0,87.8633,88.3226,87.8234,88.2228,288573.0
2024-01-17 10:30:00,88.35,88.38,88.0,88.34,234621.0,88.2128,88.2427,87.8633,88.2028,234621.0
2024-01-17 10:40:00,88.34,88.36,88.03,88.15,249420.0,88.2028,88.2228,87.8933,88.0131,249420.0
2024-01-17 10:50:00,88.13,88.18,88.0,88.14,137712.0,87.9931,88.0431,87.8633,88.0031,137712.0
2024-01-17 11:00:00,88.15,88.24,88.04,88.17,153846.0,88.0131,88.103,87.9033,88.0331,153846.0
2024-01-17 11:10:00,88.17,88.24,88.02,88.13,98212.0,88.0331,88.103,87.8833,87.9931,98212.0
2024-01-17 11:20:00,88.14,88.21,87.99,88.0,97431.0,88.0031,88.073,87.8533,87.8633,97431.0
2024-01-17 11:30:00,88.01,88.15,87.9,88.08,160243.0,87.8733,88.0131,87.7635,87.9432,160243.0
2024-01-17 11:40:00,88.08,88.11,87.86,87.87,104130.0,87.9432,87.9732,87.7235,87.7335,104130.0
2024-01-17 11:50:00,87.86,87.9,87.73,87.85,108686.0,87.7235,87.7635,87.5938,87.7136,108686.0
2024-01-17 12:00:00,87.84,88.05,87.76,87.88,134472.0,87.7036,87.9133,87.6237,87.7435,134472.0
2024-01-17 12:10:00,87.87,87.93,87.71,87.77,118195.0,87.7335,87.7934,87.5738,87.6337,118195.0
2024-01-17 12:20:00,87.76,87.83,87.69,87.82,97012.0,87.6237,87.6936,87.5538,87.6836,97012.0
2024-01-17 12:30:00,87.82,87.84,87.65,87.66,75322.0,87.6836,87.7036,87.5139,87.5239,75322.0
2024-01-17 12:40:00,87.66,87.85,87.65,87.82,75573.0,87.5239,87.7136,87.5139,87.6836,75573.0
2024-01-17 12:50:00,87.82,87.89,87.75,87.76,68828.0,87.6836,87.7535,87.6137,87.6237,68828.0
2024-01-17 13:00:00,87.77,87.92,87.74,87.79,79101.0,87.6337,87.7835,87.6037,87.6537,79101.0
2024-01-17 13:10:00,87.78,87.88,87.71,87.72,88232.0,87.6437,87.7435,87.5738,87.5838,88232.0
2024-01-17 13:20:00,87.72,87.72,87.55,87.68,118491.0,87.5838,87.5838,87.414,87.5438,118491.0
2024-01-17 13:30:00,87.69,87.73,87.61,87.64,85171.0,87.5538,87.5938,87.4739,87.5039,85171.0
2024-01-17 13:40:00,87.64,87.67,87.46,87.51,103657.0,87.5039,87.5338,87.3242,87.3741,103657.0
2024-01-17 13:50:00,87.51,87.78,87.51,87.68,169203.0,87.3741,87.6437,87.3741,87.5438,169203.0
2024-01-17 14:00:00,87.68,87.81,87.63,87.66,116549.0,87.5438,87.6736,87.4939,87.5239,116549.0
2024-01-17 14:10:00,87.65,87.85,87.65,87.81,64153.0,87.5139,87.7136,87.5139,87.6736,64153.0
2024-01-17 14:20:00,87.8,87.99,87.75,87.89,175506.0,87.6636,87.8533,87.6137,87.7535,175506.0
2024-01-17 14:30:00,87.9,88.03,87.74,87.74,148444.0,87.7635,87.8933,87.6037,87.6037,148444.0
2024-01-17 14:40:00,87.74,87.76,87.49,87.49,118488.0,87.6037,87.6237,87.3541,87.3541,118488.0
2024-01-17 14:50:00,87.5,87.79,87.5,87.65,198191.0,87.3641,87.6537,87.3641,87.5139,198191.0
2024-01-17 15:00:00,87.66,87.67,87.43,87.56,149145.0,87.5239,87.5338,87.2942,87.424,149145.0
2024-01-17 15:10:00,87.55,87.69,87.54,87.64,127600.0,87.414,87.5538,87.404,87.5039,127600.0
2024-01-17 15:20:00,87.64,87.72,87.53,87.59,140333.0,87.5039,87.5838,87.3941,87.454,140333.0
2024-01-17 15:30:00,87.59,87.87,87.53,87.86,201268.0,87.454,87.7335,87.3941,87.7235,201268.0
2024-01-17 15:40:00,87.86,88.07,87.73,88.03,276733.0,87.7235,87.9332,87.5938,87.8933,276733.0
2024-01-17 15:50:00,88.04,88.37,88.0,88.35,560601.0,87.9033,88.2328,87.8633,88.2128,560601.0
2024-01-18 09:30:00,88.68,88.78,87.02,87.21,847762.0,88.5423,88.6421,86.8849,87.0746,847762.0
2024-01-18 09:40:00,87.22,87.45,86.95,87.21,672772.0,87.0845,87.3142,86.815,87.0746,672772.0
2024-01-18 09:50:00,87.2,87.81,87.18,87.76,285158.0,87.0646,87.6736,87.0446,87.6237,285158.0
2024-01-18 10:00:00,87.76,87.89,87.43,87.49,228478.0,87.6237,87.7535,87.2942,87.3541,228478.0
2024-01-18 10:10:00,87.51,87.87,87.44,87.7,322697.0,87.3741,87.7335,87.3042,87.5638,322697.0
2024-01-18 10:20:00,87.68,87.72,87.37,87.49,213271.0,87.5438,87.5838,87.2343,87.3541,213271.0
2024-01-18 10:30:00,87.5,87.71,87.42,87.48,221033.0,87.3641,87.5738,87.2842,87.3441,221033.0
2024-01-18 10:40:00,87.5,87.52,87.15,87.34,241754.0,87.3641,87.3841,87.0147,87.2044,241754.0
2024-01-18 10:50:00,87.34,87.37,87.01,87.07,102106.0,87.2044,87.2343,86.8749,86.9348,102106.0
2024-01-18 11:00:00,87.07,87.12,86.84,86.99,251540.0,86.9348,86.9847,86.7051,86.8549,251540.0
2024-01-18 11:10:00,86.99,87.05,86.9,86.92,306075.0,86.8549,86.9148,86.765,86.785,306075.0
2024-01-18 11:20:00,86.91,87.26,86.91,87.22,259801.0,86.775,87.1245,86.775,87.0845,259801.0
2024-01-18 11:30:00,87.23,87.28,87.02,87.03,195939.0,87.0945,87.1445,86.8849,86.8948,195939.0
2024-01-18 11:40:00,87.03,87.05,86.71,86.71,258338.0,86.8948,86.9148,86.5753,86.5753,258338.0
2024-01-18 11:50:00,86.71,86.89,86.68,86.7,173808.0,86.5753,86.7551,86.5454,86.5654,173808.0
2024-01-18 12:00:00,86.71,86.76,86.43,86.51,261893.0,86.5753,86.6253,86.2958,86.3756,261893.0
2024-01-18 12:10:00,86.51,86.72,86.36,86.59,300635.0,86.3756,86.5853,86.2259,86.4555,300635.0
2024-01-18 12:20:00,86.61,86.84,86.6,86.79,117524.0,86.4755,86.7051,86.4655,86.6552,117524.0
2024-01-18 12:30:00,86.79,86.79,86.52,86.69,140533.0,86.6552,86.6552,86.3856,86.5554,140533.0
2024-01-18 12:40:00,86.69,86.79,86.59,86.78,149489.0,86.5554,86.6552,86.4555,86.6452,149489.0
2024-01-18 12:50:00,86.79,86.81,86.5,86.67,166940.0,86.6552,86.6752,86.3657,86.5354,166940.0
2024-01-18 13:00:00,86.66,86.68,86.36,86.54,262513.0,86.5254,86.5454,86.2259,86.4056,262513.0
2024-01-18 13:10:00,86.54,86.56,86.27,86.31,127173.0,86.4056,86.4256,86.136,86.176,127173.0
2024-01-18 13:20:00,86.3,86.31,86.11,86.17,151232.0,86.166,86.176,85.9763,86.0362,151232.0
2024-01-18 13:30:00,86.17,86.38,86.16,86.35,143664.0,86.0362,86.2458,86.0262,86.2159,143664.0
2024-01-18 13:40:00,86.33,86.43,86.24,86.33,165884.0,86.1959,86.2958,86.1061,86.1959,165884.0
2024-01-18 13:50:00,86.33,86.49,86.29,86.36,202387.0,86.1959,86.3557,86.156,86.2259,202387.0
2024-01-18 14:00:00,86.36,86.48,86.33,86.42,132812.0,86.2259,86.3457,86.1959,86.2858,132812.0
2024-01-18 14:10:00,86.42,86.66,86.4,86.49,172434.0,86.2858,86.5254,86.2658,86.3557,172434.0
2024-01-18 14:20:00,86.5,86.62,86.41,86.59,122496.0,86.3657,86.4855,86.2758,86.4555,122496.0
2024-01-18 14:30:00,86.6,86.96,86.59,86.85,166976.0,86.4655,86.8249,86.4555,86.7151,166976.0
2024-01-18 14:40:00,86.86,87.14,86.75,87.1,325616.0,86.7251,87.0047,86.6153,86.9647,325616.0
2024-01-18 14:50:00,87.1,87.21,87.01,87.11,174140.0,86.9647,87.0746,86.8749,86.9747,174140.0
2024-01-18 15:00:00,87.12,87.28,86.9,87.27,191787.0,86.9847,87.1445,86.765,87.1345,191787.0
2024-01-18 15:10:00,87.27,87.29,87.05,87.1,259197.0,87.1345,87.1544,86.9148,86.9647,259197.0
2024-01-18 15:20:00,87.09,87.22,87.09,87.2,204444.0,86.9547,87.0845,86.9547,87.0646,204444.0
2024-01-18 15:30:00,87.2,87.24,86.99,86.99,262589.0,87.0646,87.1045,86.8549,86.8549,262589.0
2024-01-18 15:40:00,86.98,87.12,86.91,87.0,332288.0,86.8449,86.9847,86.775,86.8649,332288.0
2024-01-18 15:50:00,86.99,87.14,86.95,87.03,611700.0,86.8549,87.0047,86.815,86.8948,611700.0
2024-01-19 09:30:00,87.31,87.33,86.26,86.38,724857.0,87.1744,87.1944,86.126,86.2458,724857.0
2024-01-19 09:40:00,86.38,86.54,86.0,86.19,347451.0,86.2458,86.4056,85.8664,86.0561,347451.0
2024-01-19 09:50:00,86.21,86.56,86.15,86.48,303380.0,86.0761,86.4256,86.0162,86.3457,303380.0
2024-01-19 10:00:00,86.54,86.74,86.14,86.41,280308.0,86.4056,86.6053,86.0062,86.2758,280308.0
2024-01-19 10:10:00,86.41,86.58,86.19,86.52,159005.0,86.2758,86.4455,86.0561,86.3856,159005.0
2024-01-19 10:20:00,86.53,86.53,86.17,86.39,236909.0,86.3956,86.3956,86.0362,86.2558,236909.0
2024-01-19 10:30:00,86.39,86.67,86.29,86.67,212247.0,86.2558,86.5354,86.156,86.5354,212247.0
2024-01-19 10:40:00,86.66,86.8,86.54,86.64,221587.0,86.5254,86.6652,86.4056,86.5054,221587.0
2024-01-19 10:50:00,86.64,86.95,86.58,86.91,191857.0,86.5054,86.815,86.4455,86.775,191857.0
2024-01-19 11:00:00,86.91,87.13,86.82,86.91,156316.0,86.775,86.9947,86.6852,86.775,156316.0
2024-01-19 11:10:00,86.92,87.15,86.91,87.06,121637.0,86.785,87.0147,86.775,86.9248,121637.0
2024-01-19 11:20:00,87.05,87.06,86.75,86.81,229393.0,86.9148,86.9248,86.6153,86.6752,229393.0
2024-01-19 11:30:00,86.82,86.82,86.47,86.58,171814.0,86.6852,86.6852,86.3357,86.4455,171814.0
2024-01-19 11:40:00,86.58,86.61,86.44,86.53,172191.0,86.4455,86.4755,86.3058,86.3956,172191.0
2024-01-19 11:50:00,86.54,86.7,86.5,86.64,134217.0,86.4056,86.5654,86.3657,86.5054,134217.0
2024-01-19 12:00:00,86.64,86.64,86.45,86.55,130191.0,86.5054,86.5054,86.3157,86.4156,130191.0
2024-01-19 12:10:00,86.54,86.63,86.44,86.58,127840.0,86.4056,86.4955,86.3058,86.4455,127840.0
2024-01-19 12:20:00,86.58,86.75,86.54,86.73,155684.0,86.4455,86.6153,86.4056,86.5953,155684.0
2024-01-19 12:30:00,86.73,86.88,86.67,86.73,254902.0,86.5953,86.7451,86.5354,86.5953,254902.0
2024-01-19 12:40:00,86.73,86.74,86.53,86.59,192955.0,86.5953,86.6053,86.3956,86.4555,192955.0
2024-01-19 12:50:00,86.59,86.96,86.59,86.92,182440.0,86.4555,86.8249,86.4555,86.785,182440.0
2024-01-19 13:00:00,86.92,86.95,86.74,86.92,166845.0,86.785,86.815,86.6053,86.785,166845.0
2024-01-19 13:10:00,86.93,87.08,86.87,87.0,169231.0,86.795,86.9448,86.7351,86.8649,169231.0
2024-01-19 13:20:00,87.0,87.19,86.99,87.13,552095.0,86.8649,87.0546,86.8549,86.9947,552095.0
2024-01-19 13:30:00,87.13,87.32,87.13,87.24,187557.0,86.9947,87.1844,86.9947,87.1045,187557.0
2024-01-19 13:40:00,87.25,87.35,87.18,87.26,143058.0,87.1145,87.2143,87.0446,87.1245,143058.0
2024-01-19 13:50:00,87.26,87.3,87.11,87.27,176027.0,87.1245,87.1644,86.9747,87.1345,176027.0
2024-01-19 14:00:00,87.27,87.36,87.23,87.35,111240.0,87.1345,87.2243,87.0945,87.2143,111240.0
2024-01-19 14:10:00,87.35,87.41,87.19,87.22,224695.0,87.2143,87.2742,87.0546,87.0845,224695.0
2024-01-19 14:20:00,87.22,87.52,87.18,87.35,389694.0,87.0845,87.3841,87.0446,87.2143,389694.0
2024-01-19 14:30:00,87.35,87.47,87.22,87.41,364289.0,87.2143,87.3342,87.0845,87.2742,364289.0
2024-01-19 14:40:00,87.41,87.57,87.29,87.33,309455.0,87.2742,87.434,87.1544,87.1944,309455.0
2024-01-19 14:50:00,87.34,87.36,87.08,87.23,252308.0,87.2044,87.2243,86.9448,87.0945,252308.0
2024-01-19 15:00:00,87.23,87.33,87.06,87.13,300012.0,87.0945,87.1944,86.9248,86.9947,300012.0
2024-01-19 15:10:00,87.14,87.14,86.86,86.98,506575.0,87.0047,87.0047,86.7251,86.8449,506575.0
2024-01-19 15:20:00,86.98,87.03,86.84,87.02,244276.0,86.8449,86.8948,86.7051,86.8849,244276.0
2024-01-19 15:30:00,87.01,87.13,86.9,86.94,400461.0,86.8749,86.9947,86.765,86.805,400461.0
2024-01-19 15:40:00,86.94,86.95,86.75,86.9,966549.0,86.805,86.815,86.6153,86.765,966549.0
2024-01-19 15:50:00,86.89,87.09,86.82,87.08,903222.0,86.7551,86.9547,86.6852,86.9448,903222.0
2024-01-22 09:30:00,87.69,88.19,87.33,88.05,525448.0,87.5538,88.053,87.1944,87.9133,525448.0
2024-01-22 09:40:00,88.05,88.86,88.05,88.84,523885.0,87.9133,88.722,87.9133,88.702,523885.0
2024-01-22 09:50:00,88.83,89.08,88.69,88.74,838201.0,88.692,88.9417,88.5523,88.6022,838201.0
2024-01-22 10:00:00,88.73,89.05,88.73,88.86,393220.0,88.5922,88.9117,88.5922,88.722,393220.0
2024-01-22 10:10:00,88.87,89.0,88.65,88.7,260720.0,88.732,88.8618,88.5123,88.5622,260720.0
2024-01-22 10:20:00,88.71,89.21,88.71,88.94,285216.0,88.5722,89.0715,88.5722,88.8019,285216.0
2024-01-22 10:30:00,88.93,88.96,88.32,88.4,261898.0,88.7919,88.8218,88.1828,88.2627,261898.0
2024-01-22 10:40:00,88.42,88.53,88.07,88.15,194220.0,88.2827,88.3925,87.9332,88.0131,194220.0
2024-01-22 10:50:00,88.16,88.47,88.14,88.29,123561.0,88.0231,88.3326,88.0031,88.1529,123561.0
2024-01-22 11:00:00,88.3,88.3,88.02,88.07,172551.0,88.1629,88.1629,87.8833,87.9332,172551.0
2024-01-22 11:10:00,88.06,88.43,88.04,88.33,198817.0,87.9232,88.2927,87.9033,88.1928,198817.0
2024-01-22 11:20:00,88.32,88.37,88.14,88.37,124212.0,88.1828,88.2328,88.0031,88.2328,124212.0
2024-01-22 11:30:00,88.37,88.4,88.19,88.23,116875.0,88.2328,88.2627,88.053,88.093,116875.0
2024-01-22 11:40:00,88.23,88.26,87.97,88.04,194672.0,88.093,88.1229,87.8334,87.9033,194672.0
2024-01-22 11:50:00,88.04,88.07,87.88,87.98,140313.0,87.9033,87.9332,87.7435,87.8434,140313.0
2024-01-22 12:00:00,87.99,88.01,87.7,87.73,124655.0,87.8533,87.8733,87.5638,87.5938,124655.0
2024-01-22 12:10:00,87.72,87.96,87.67,87.94,91057.0,87.5838,87.8234,87.5338,87.8034,91057.0
2024-01-22 12:20:00,87.95,88.15,87.94,88.07,156210.0,87.8134,88.0131,87.8034,87.9332,156210.0
2024-01-22 12:30:00,88.07,88.12,87.95,88.05,75232.0,87.9332,87.9831,87.8134,87.9133,75232.0
2024-01-22 12:40:00,88.05,88.16,87.97,88.08,135378.0,87.9133,88.0231,87.8334,87.9432,135378.0
2024-01-22 12:50:00,88.06,88.17,88.03,88.13,61568.0,87.9232,88.0331,87.8933,87.9931,61568.0
2024-01-22 13:00:00,88.13,88.13,87.98,88.01,94488.0,87.9931,87.9931,87.8434,87.8733,94488.0
2024-01-22 13:10:00,88.01,88.15,87.95,87.97,72089.0,87.8733,88.0131,87.8134,87.8334,72089.0
2024-01-22 13:20:00,87.96,88.07,87.7,87.74,113759.0,87.8234,87.9332,87.5638,87.6037,113759.0
2024-01-22 13:30:00,87.73,87.88,87.71,87.83,83100.0,87.5938,87.7435,87.5738,87.6936,83100.0
2024-01-22 13:40:00,87.83,87.86,87.64,87.86,89403.0,87.6936,87.7235,87.5039,87.7235,89403.0
2024-01-22 13:50:00,87.86,88.16,87.81,88.13,154551.0,87.7235,88.0231,87.6736,87.9931,154551.0
2024-01-22 14:00:00,88.13,88.34,88.13,88.33,128352.0,87.9931,88.2028,87.9931,88.1928,128352.0
2024-01-22 14:10:00,88.33,88.35,88.0,88.04,144440.0,88.1928,88.2128,87.8633,87.9033,144440.0
2024-01-22 14:20:00,88.01,88.03,87.86,87.97,145773.0,87.8733,87.8933,87.7235,87.8334,145773.0
2024-01-22 14:30:00,87.97,88.09,87.9,88.0,151019.0,87.8334,87.9532,87.7635,87.8633,151019.0
2024-01-22 14:40:00,88.01,88.25,87.96,88.21,79510.0,87.8733,88.1129,87.8234,88.073,79510.0
2024-01-22 14:50:00,88.21,88.4,88.2,88.23,124435.0,88.073,88.2627,88.063,88.093,124435.0
2024-01-22 15:00:00,88.23,88.3,88.13,88.29,88005.0,88.093,88.1629,87.9931,88.1529,88005.0
2024-01-22 15:10:00,88.28,88.57,88.27,88.57,139856.0,88.1429,88.4324,88.1329,88.4324,139856.0
2024-01-22 15:20:00,88.57,88.82,88.55,88.82,156334.0,88.4324,88.6821,88.4125,88.6821,156334.0
2024-01-22 15:30:00,88.83,89.0,88.76,88.94,258194.0,88.692,88.8618,88.6222,88.8019,258194.0
2024-01-22 15:40:00,88.95,89.04,88.85,88.87,339504.0,88.8119,88.9017,88.712,88.732,339504.0
2024-01-22 15:50:00,88.86,89.01,88.79,89.01,632253.0,88.722,88.8718,88.6521,88.8718,632253.0
2024-01-23 09:30:00,89.92,90.35,89.2,89.26,432617.0,89.7804,90.2097,89.0615,89.1214,432617.0
2024-01-23 09:40:00,89.26,89.42,88.93,89.08,277087.0,89.1214,89.2811,88.7919,88.9417,277087.0
2024-01-23 09:50:00,89.08,89.34,88.97,89.13,161435.0,88.9417,89.2013,88.8318,88.9916,161435.0
2024-01-23 10:00:00,89.12,89.54,89.06,89.48,180174.0,88.9816,89.4009,88.9217,89.341,180174.0
2024-01-23 10:10:00,89.48,89.65,89.26,89.41,175889.0,89.341,89.5108,89.1214,89.2711,175889.0
2024-01-23 10:20:00,89.41,89.45,89.16,89.28,172330.0,89.2711,89.3111,89.0215,89.1413,172330.0
2024-01-23 10:30:00,89.29,89.29,88.75,88.94,230681.0,89.1513,89.1513,88.6122,88.8019,230681.0
2024-01-23 10:40:00,88.93,88.94,88.49,88.66,206470.0,88.7919,88.8019,88.3526,88.5223,206470.0
2024-01-23 10:50:00,88.66,88.66,88.35,88.37,161334.0,88.5223,88.5223,88.2128,88.2328,161334.0
2024-01-23 11:00:00,88.38,88.67,88.37,88.67,254331.0,88.2427,88.5323,88.2328,88.5323,254331.0
2024-01-23 11:10:00,88.66,88.72,88.17,88.18,233488.0,88.5223,88.5822,88.0331,88.0431,233488.0
2024-01-23 11:20:00,88.15,88.31,88.09,88.11,145346.0,88.0131,88.1729,87.9532,87.9732,145346.0
2024-01-23 11:30:00,88.1,88.16,87.87,87.99,248754.0,87.9632,88.0231,87.7335,87.8533,248754.0
2024-01-23 11:40:00,87.99,88.31,87.93,88.19,158834.0,87.8533,88.1729,87.7934,88.053,158834.0
2024-01-23 11:50:00,88.19,88.25,88.01,88.14,155978.0,88.053,88.1129,87.8733,88.0031,155978.0
2024-01-23 12:00:00,88.13,88.26,88.1,88.25,139765.0,87.9931,88.1229,87.9632,88.1129,139765.0
2024-01-23 12:10:00,88.26,88.3,88.04,88.09,176824.0,88.1229,88.1629,87.9033,87.9532,176824.0
2024-01-23 12:20:00,88.1,88.14,87.92,88.02,162182.0,87.9632,88.0031,87.7835,87.8833,162182.0
2024-01-23 12:30:00,88.03,88.08,87.89,87.99,194378.0,87.8933,87.9432,87.7535,87.8533,194378.0
2024-01-23 12:40:00,87.99,88.08,87.91,87.97,105940.0,87.8533,87.9432,87.7735,87.8334,105940.0
2024-01-23 12:50:00,87.97,88.07,87.91,87.97,173625.0,87.8334,87.9332,87.7735,87.8334,173625.0
2024-01-23 13:00:00,87.96,88.0,87.89,87.94,143109.0,87.8234,87.8633,87.7535,87.8034,143109.0
2024-01-23 13:10:00,87.94,87.96,87.75,87.83,179956.0,87.8034,87.8234,87.6137,87.6936,179956.0
2024-01-23 13:20:00,87.83,88.03,87.82,87.89,177632.0,87.6936,87.8933,87.6836,87.7535,177632.0
2024-01-23 13:30:00,87.9,88.03,87.87,87.97,193227.0,87.7635,87.8933,87.7335,87.8334,193227.0
2024-01-23 13:40:00,87.98,88.33,87.98,88.33,169380.0,87.8434,88.1928,87.8434,88.1928,169380.0
2024-01-23 13:50:00,88.34,88.51,88.29,88.44,144258.0,88.2028,88.3725,88.1529,88.3026,144258.0
2024-01-23 14:00:00,88.44,88.6,88.36,88.56,84167.0,88.3026,88.4624,88.2228,88.4225,84167.0
2024-01-23 14:10:00,88.55,88.69,88.49,88.68,83567.0,88.4125,88.5523,88.3526,88.5423,83567.0
2024-01-23 14:20:00,88.68,88.75,88.53,88.54,81390.0,88.5423,88.6122,88.3925,88.4025,81390.0
2024-01-23 14:30:00,88.54,88.74,88.48,88.64,106002.0,88.4025,88.6022,88.3426,88.5023,106002.0
2024-01-23 14:40:00,88.63,88.96,88.63,88.88,113387.0,88.4924,88.8218,88.4924,88.742,113387.0
2024-01-23 14:50:00,88.87,88.96,88.82,88.88,92146.0,88.732,88.8218,88.6821,88.742,92146.0
2024-01-23 15:00:00,88.89,89.09,88.73,89.08,196761.0,88.752,88.9516,88.5922,88.9417,196761.0
2024-01-23 15:10:00,89.09,89.27,89.06,89.25,168041.0,88.9516,89.1314,88.9217,89.1114,168041.0
2024-01-23 15:20:00,89.26,89.28,89.0,89.02,146671.0,89.1214,89.1413,88.8618,88.8817,146671.0
2024-01-23 15:30:00,89.01,89.05,88.84,88.92,180893.0,88.8718,88.9117,88.702,88.7819,180893.0
2024-01-23 15:40:00,88.92,89.07,88.89,88.9,170391.0,88.7819,88.9317,88.752,88.7619,170391.0
2024-01-23 15:50:00,88.91,89.32,88.91,89.25,585270.0,88.7719,89.1813,88.7719,89.1114,585270.0
2024-01-24 09:30:00,90.26,90.41,89.35,89.76,372845.0,90.1198,90.2696,89.2112,89.6206,372845.0
2024-01-24 09:40:00,89.77,89.98,89.42,89.53,247834.0,89.6306,89.8403,89.2811,89.391,247834.0
2024-01-24 09:50:00,89.52,89.67,89.22,89.27,201311.0,89.381,89.5307,89.0814,89.1314,201311.0
2024-01-24 10:00:00,89.27,89.4,89.03,89.05,242485.0,89.1314,89.2612,88.8917,88.9117,242485.0
2024-01-24 10:10:00,89.05,89.06,88.71,88.88,381456.0,88.9117,88.9217,88.5722,88.742,381456.0
2024-01-24 10:20:00,88.89,89.12,88.76,89.05,310691.0,88.752,88.9816,88.6222,88.9117,310691.0
2024-01-24 10:30:00,89.06,89.09,88.75,88.98,194341.0,88.9217,88.9516,88.6122,88.8418,194341.0
2024-01-24 10:40:00,88.98,89.32,88.89,89.15,163085.0,88.8418,89.1813,88.752,89.0115,163085.0
2024-01-24 10:50:00,89.13,89.21,88.97,89.21,157928.0,88.9916,89.0715,88.8318,89.0715,157928.0
2024-01-24 11:00:00,89.21,89.38,89.08,89.09,135677.0,89.0715,89.2412,88.9417,88.9516,135677.0
2024-01-24 11:10:00,89.09,89.34,88.99,89.32,132022.0,88.9516,89.2013,88.8518,89.1813,132022.0
2024-01-24 11:20:00,89.3,89.4,89.27,89.29,87326.0,89.1613,89.2612,89.1314,89.1513,87326.0
2024-01-24 11:30:00,89.29,89.32,88.97,89.01,118412.0,89.1513,89.1813,88.8318,88.8718,118412.0
2024-01-24 11:40:00,89.02,89.12,88.84,88.9,90151.0,88.8817,88.9816,88.702,88.7619,90151.0
2024-01-24 11:50:00,88.89,89.01,88.73,88.84,104076.0,88.752,88.8718,88.5922,88.702,104076.0
2024-01-24 12:00:00,88.84,88.89,88.72,88.83,86086.0,88.702,88.752,88.5822,88.692,86086.0
2024-01-24 12:10:00,88.82,88.83,88.5,88.52,199451.0,88.6821,88.692,88.3626,88.3825,199451.0
2024-01-24 12:20:00,88.52,88.72,88.48,88.64,182029.0,88.3825,88.5822,88.3426,88.5023,182029.0
2024-01-24 12:30:00,88.64,88.67,88.51,88.57,77176.0,88.5023,88.5323,88.3725,88.4324,77176.0
2024-01-24 12:40:00,88.58,88.71,88.56,88.71,65648.0,88.4424,88.5722,88.4225,88.5722,65648.0
2024-01-24 12:50:00,88.71,88.84,88.68,88.79,89907.0,88.5722,88.702,88.5423,88.6521,89907.0
2024-01-24 13:00:00,88.8,88.8,88.41,88.61,364075.0,88.6621,88.6621,88.2727,88.4724,364075.0
2024-01-24 13:10:00,88.62,88.63,88.31,88.43,213088.0,88.4824,88.4924,88.1729,88.2927,213088.0
2024-01-24 13:20:00,88.43,88.59,88.28,88.4,220438.0,88.2927,88.4524,88.1429,88.2627,220438.0
2024-01-24 13:30:00,88.4,88.4,88.09,88.09,296756.0,88.2627,88.2627,87.9532,87.9532,296756.0
2024-01-24 13:40:00,88.09,88.3,88.07,88.25,158897.0,87.9532,88.1629,87.9332,88.1129,158897.0
2024-01-24 13:50:00,88.25,88.42,88.19,88.41,139633.0,88.1129,88.2827,88.053,88.2727,139633.0
2024-01-24 14:00:00,88.41,88.51,88.35,88.49,107504.0,88.2727,88.3725,88.2128,88.3526,107504.0
2024-01-24 14:10:00,88.48,88.48,88.26,88.26,92748.0,88.3426,88.3426,88.1229,88.1229,92748.0
2024-01-24 14:20:00,88.26,88.46,88.17,88.34,176268.0,88.1229,88.3226,88.0331,88.2028,176268.0
2024-01-24 14:30:00,88.33,88.51,88.21,88.47,133196.0,88.1928,88.3725,88.073,88.3326,133196.0
2024-01-24 14:40:00,88.47,88.54,88.41,88.5,86772.0,88.3326,88.4025,88.2727,88.3626,86772.0
2024-01-24 14:50:00,88.5,88.54,88.38,88.48,109638.0,88.3626,88.4025,88.2427,88.3426,109638.0
2024-01-24 15:00:00,88.47,88.67,88.41,88.48,100137.0,88.3326,88.5323,88.2727,88.3426,100137.0
2024-01-24 15:10:00,88.47,88.5,88.24,88.31,156927.0,88.3326,88.3626,88.103,88.1729,156927.0
2024-01-24 15:20:00,88.31,88.34,87.92,87.92,446754.0,88.1729,88.2028,87.7835,87.7835,446754.0
2024-01-24 15:30:00,87.94,88.12,87.84,88.07,466794.0,87.8034,87.9831,87.7036,87.9332,466794.0
2024-01-24 15:40:00,88.06,88.11,87.87,87.89,594738.0,87.9232,87.9732,87.7335,87.7535,594738.0
2024-01-24 15:50:00,87.88,87.91,87.67,87.7,1175058.0,87.7435,87.7735,87.5338,87.5638,1175058.0
2024-01-25 09:30:00,88.64,89.53,88.6,88.96,664059.0,88.5023,89.391,88.4624,88.8218,664059.0
2024-01-25 09:40:00,88.96,89.17,88.34,88.35,391262.0,88.8218,89.0315,88.2028,88.2128,391262.0
2024-01-25 09:50:00,88.36,89.02,88.31,89.02,243254.0,88.2228,88.8817,88.1729,88.8817,243254.0
2024-01-25 10:00:00,89.04,89.32,88.85,89.31,353444.0,88.9017,89.1813,88.712,89.1713,353444.0
2024-01-25 10:10:00,89.31,89.37,89.04,89.16,254534.0,89.1713,89.2312,88.9017,89.0215,254534.0
2024-01-25 10:20:00,89.18,89.38,89.07,89.14,200423.0,89.0415,89.2412,88.9317,89.0016,200423.0
2024-01-25 10:30:00,89.15,89.18,88.72,88.75,213160.0,89.0115,89.0415,88.5822,88.6122,213160.0
2024-01-25 10:40:00,88.74,88.85,88.6,88.66,204234.0,88.6022,88.712,88.4624,88.5223,204234.0
2024-01-25 10:50:00,88.67,88.75,88.35,88.44,191559.0,88.5323,88.6122,88.2128,88.3026,191559.0
2024-01-25 11:00:00,88.44,88.61,88.22,88.53,266971.0,88.3026,88.4724,88.083,88.3925,266971.0
2024-01-25 11:10:00,88.53,88.89,88.53,88.87,212725.0,88.3925,88.752,88.3925,88.732,212725.0
2024-01-25 11:20:00,88.86,88.93,88.77,88.92,148907.0,88.722,88.7919,88.6321,88.7819,148907.0
2024-01-25 11:30:00,88.91,89.21,88.91,89.1,151928.0,88.7719,89.0715,88.7719,88.9616,151928.0
2024-01-25 11:40:00,89.09,89.16,88.96,89.12,222755.0,88.9516,89.0215,88.8218,88.9816,222755.0
2024-01-25 11:50:00,89.12,89.18,88.89,88.94,141838.0,88.9816,89.0415,88.752,88.8019,141838.0
2024-01-25 12:00:00,88.93,88.94,88.37,88.41,161167.0,88.7919,88.8019,88.2328,88.2727,161167.0
2024-01-25 12:10:00,88.4,88.43,88.18,88.3,147147.0,88.2627,88.2927,88.0431,88.1629,147147.0
2024-01-25 12:20:00,88.31,88.5,88.27,88.28,176880.0,88.1729,88.3626,88.1329,88.1429,176880.0
2024-01-25 12:30:00,88.27,88.27,88.06,88.27,186942.0,88.1329,88.1329,87.9232,88.1329,186942.0
2024-01-25 12:40:00,88.28,88.42,88.2,88.28,144530.0,88.1429,88.2827,88.063,88.1429,144530.0
2024-01-25 12:50:00,88.29,88.41,88.21,88.38,130598.0,88.1529,88.2727,88.073,88.2427,130598.0
2024-01-25 13:00:00,88.39,88.66,88.37,88.54,187690.0,88.2527,88.5223,88.2328,88.4025,187690.0
2024-01-25 13:10:00,88.55,88.58,88.15,88.18,109536.0,88.4125,88.4424,88.0131,88.0431,109536.0
2024-01-25 13:20:00,88.17,88.37,88.17,88.31,136611.0,88.0331,88.2328,88.0331,88.1729,136611.0
2024-01-25 13:30:00,88.3,88.48,88.27,88.45,106223.0,88.1629,88.3426,88.1329,88.3126,106223.0
2024-01-25 13:40:00,88.46,88.59,88.39,88.5,90620.0,88.3226,88.4524,88.2527,88.3626,90620.0
2024-01-25 13:50:00,88.51,88.52,88.33,88.41,89187.0,88.3725,88.3825,88.1928,88.2727,89187.0
2024-01-25 14:00:00,88.4,88.48,88.24,88.31,129287.0,88.2627,88.3426,88.103,88.1729,129287.0
2024-01-25 14:10:00,88.31,88.57,88.3,88.56,88865.0,88.1729,88.4324,88.1629,88.4225,88865.0
2024-01-25 14:20:00,88.56,88.68,88.5,88.64,141305.0,88.4225,88.5423,88.3626,88.5023,141305.0
2024-01-25 14:30:00,88.64,88.85,88.48,88.54,220293.0,88.5023,88.712,88.3426,88.4025,220293.0
2024-01-25 14:40:00,88.54,88.58,88.49,88.53,83511.0,88.4025,88.4424,88.3526,88.3925,83511.0
2024-01-25 14:50:00,88.52,88.69,88.45,88.66,110267.0,88.3825,88.5523,88.3126,88.5223,110267.0
2024-01-25 15:00:00,88.66,88.67,88.45,88.48,151203.0,88.5223,88.5323,88.3126,88.3426,151203.0
2024-01-25 15:10:00,88.47,88.48,88.29,88.41,113308.0,88.3326,88.3426,88.1529,88.2727,113308.0
2024-01-25 15:20:00,88.42,88.44,88.2,88.27,97460.0,88.2827,88.3026,88.063,88.1329,97460.0
2024-01-25 15:30:00,88.25,88.36,88.18,88.27,202406.0,88.1129,88.2228,88.0431,88.1329,202406.0
2024-01-25 15:40:00,88.26,88.33,88.16,88.2,299882.0,88.1229,88.1928,88.0231,88.063,299882.0
2024-01-25 15:50:00,88.2,88.54,88.18,88.51,914503.0,88.063,88.4025,88.0431,88.3725,914503.0
2024-01-26 09:30:00,88.94,89.69,88.89,89.68,441502.0,88.8019,89.5507,88.752,89.5407,441502.0
2024-01-26 09:40:00,89.69,89.73,89.14,89.15,350073.0,89.5507,89.5906,89.0016,89.0115,350073.0
2024-01-26 09:50:00,89.17,89.31,88.78,89.04,198633.0,89.0315,89.1713,88.6421,88.9017,198633.0
2024-01-26 10:00:00,89.01,89.07,88.27,88.53,154124.0,88.8718,88.9317,88.1329,88.3925,154124.0
2024-01-26 10:10:00,88.53,88.65,88.1,88.26,168302.0,88.3925,88.5123,87.9632,88.1229,168302.0
2024-01-26 10:20:00,88.26,88.59,88.26,88.44,199086.0,88.1229,88.4524,88.1229,88.3026,199086.0
2024-01-26 10:30:00,88.43,88.59,88.28,88.45,111256.0,88.2927,88.4524,88.1429,88.3126,111256.0
2024-01-26 10:40:00,88.47,88.66,88.44,88.53,113429.0,88.3326,88.5223,88.3026,88.3925,113429.0
2024-01-26 10:50:00,88.52,88.6,88.28,88.42,107437.0,88.3825,88.4624,88.1429,88.2827,107437.0
2024-01-26 11:00:00,88.41,88.43,88.21,88.4,107584.0,88.2727,88.2927,88.073,88.2627,107584.0
2024-01-26 11:10:00,88.42,88.42,88.26,88.32,81141.0,88.2827,88.2827,88.1229,88.1828,81141.0
2024-01-26 11:20:00,88.33,88.45,88.28,88.39,101922.0,88.1928,88.3126,88.1429,88.2527,101922.0
2024-01-26 11:30:00,88.4,88.54,88.35,88.42,103869.0,88.2627,88.4025,88.2128,88.2827,103869.0
2024-01-26 11:40:00,88.4,88.53,88.38,88.49,142421.0,88.2627,88.3925,88.2427,88.3526,142421.0
2024-01-26 11:50:00,88.5,88.68,88.48,88.64,98288.0,88.3626,88.5423,88.3426,88.5023,98288.0
2024-01-26 12:00:00,88.64,88.68,88.39,88.41,116874.0,88.5023,88.5423,88.2527,88.2727,116874.0
2024-01-26 12:10:00,88.39,88.49,88.33,88.48,161294.0,88.2527,88.3526,88.1928,88.3426,161294.0
2024-01-26 12:20:00,88.47,88.59,88.47,88.55,119317.0,88.3326,88.4524,88.3326,88.4125,119317.0
2024-01-26 12:30:00,88.55,88.56,88.22,88.31,208028.0,88.4125,88.4225,88.083,88.1729,208028.0
2024-01-26 12:40:00,88.3,88.43,88.23,88.25,172561.0,88.1629,88.2927,88.093,88.1129,172561.0
2024-01-26 12:50:00,88.26,88.39,88.18,88.38,127542.0,88.1229,88.2527,88.0431,88.2427,127542.0
2024-01-26 13:00:00,88.37,88.4,88.26,88.4,110811.0,88.2328,88.2627,88.1229,88.2627,110811.0
2024-01-26 13:10:00,88.41,88.45,88.22,88.24,80601.0,88.2727,88.3126,88.083,88.103,80601.0
2024-01-26 13:20:00,88.23,88.33,88.21,88.26,79536.0,88.093,88.1928,88.073,88.1229,79536.0
2024-01-26 13:30:00,88.28,88.31,88.21,88.26,57408.0,88.1429,88.1729,88.073,88.1229,57408.0
2024-01-26 13:40:00,88.25,88.29,88.13,88.22,136169.0,88.1129,88.1529,87.9931,88.083,136169.0
2024-01-26 13:50:00,88.22,88.3,88.16,88.29,258800.0,88.083,88.1629,88.0231,88.1529,258800.0
2024-01-26 14:00:00,88.3,88.52,88.3,88.44,133875.0,88.1629,88.3825,88.1629,88.3026,133875.0
2024-01-26 14:10:00,88.43,88.56,88.43,88.5,91133.0,88.2927,88.4225,88.2927,88.3626,91133.0
2024-01-26 14:20:00,88.5,88.59,88.37,88.55,170399.0,88.3626,88.4524,88.2328,88.4125,170399.0
2024-01-26 14:30:00,88.55,88.61,88.47,88.51,330001.0,88.4125,88.4724,88.3326,88.3725,330001.0
2024-01-26 14:40:00,88.51,88.55,88.28,88.29,150219.0,88.3725,88.4125,88.1429,88.1529,150219.0
2024-01-26 14:50:00,88.29,88.41,88.19,88.27,126272.0,88.1529,88.2727,88.053,88.1329,126272.0
2024-01-26 15:00:00,88.27,88.27,88.0,88.13,175709.0,88.1329,88.1329,87.8633,87.9931,175709.0
2024-01-26 15:10:00,88.13,88.18,88.06,88.16,119124.0,87.9931,88.0431,87.9232,88.0231,119124.0
2024-01-26 15:20:00,88.14,88.18,87.95,87.98,112266.0,88.0031,88.0431,87.8134,87.8434,112266.0
2024-01-26 15:30:00,87.98,88.13,87.98,88.05,234924.0,87.8434,87.9931,87.8434,87.9133,234924.0
2024-01-26 15:40:00,88.06,88.27,88.04,88.24,358873.0,87.9232,88.1329,87.9033,88.103,358873.0
2024-01-26 15:50:00,88.23,88.29,88.16,88.18,709413.0,88.093,88.1529,88.0231,88.0431,709413.0
2024-01-29 09:30:00,88.17,88.24,87.27,87.9,514849.0,88.0331,88.103,87.1345,87.7635,514849.0
2024-01-29 09:40:00,87.89,87.92,87.46,87.64,244744.0,87.7535,87.7835,87.3242,87.5039,244744.0
2024-01-29 09:50:00,87.64,88.04,87.51,88.04,168783.0,87.5039,87.9033,87.3741,87.9033,168783.0
2024-01-29 10:00:00,88.04,88.49,87.87,88.47,205288.0,87.9033,88.3526,87.7335,88.3326,205288.0
2024-01-29 10:10:00,88.48,88.65,88.3,88.62,280216.0,88.3426,88.5123,88.1629,88.4824,280216.0
2024-01-29 10:20:00,88.63,88.75,88.47,88.72,271704.0,88.4924,88.6122,88.3326,88.5822,271704.0
2024-01-29 10:30:00,88.72,89.02,88.69,89.0,317799.0,88.5822,88.8817,88.5523,88.8618,317799.0
2024-01-29 10:40:00,89.01,89.12,88.93,89.05,267183.0,88.8718,88.9816,88.7919,88.9117,267183.0
2024-01-29 10:50:00,89.05,89.26,89.03,89.15,471355.0,88.9117,89.1214,88.8917,89.0115,471355.0
2024-01-29 11:00:00,89.15,89.19,88.91,89.09,214835.0,89.0115,89.0515,88.7719,88.9516,214835.0
2024-01-29 11:10:00,89.1,89.5,89.08,89.5,216461.0,88.9616,89.361,88.9417,89.361,216461.0
2024-01-29 11:20:00,89.5,89.6,89.41,89.42,209561.0,89.361,89.4608,89.2711,89.2811,209561.0
2024-01-29 11:30:00,89.41,89.55,89.33,89.53,171051.0,89.2711,89.4109,89.1913,89.391,171051.0
2024-01-29 11:40:00,89.53,89.53,89.32,89.39,113558.0,89.391,89.391,89.1813,89.2512,113558.0
2024-01-29 11:50:00,89.39,89.39,89.13,89.26,125097.0,89.2512,89.2512,88.9916,89.1214,125097.0
2024-01-29 12:00:00,89.26,89.29,89.11,89.22,181314.0,89.1214,89.1513,88.9716,89.0814,181314.0
2024-01-29 12:10:00,89.22,89.41,89.22,89.39,81325.0,89.0814,89.2711,89.0814,89.2512,81325.0
2024-01-29 12:20:00,89.4,89.69,89.38,89.65,180122.0,89.2612,89.5507,89.2412,89.5108,180122.0
2024-01-29 12:30:00,89.65,89.81,89.65,89.77,115281.0,89.5108,89.6705,89.5108,89.6306,115281.0
2024-01-29 12:40:00,89.78,89.84,89.61,89.65,205139.0,89.6406,89.7005,89.4708,89.5108,205139.0
2024-01-29 12:50:00,89.64,89.85,89.6,89.82,129236.0,89.5008,89.7105,89.4608,89.6805,129236.0
2024-01-29 13:00:00,89.82,89.83,89.54,89.68,125948.0,89.6805,89.6905,89.4009,89.5407,125948.0
2024-01-29 13:10:00,89.68,89.78,89.63,89.72,68142.0,89.5407,89.6406,89.4908,89.5807,68142.0
2024-01-29 13:20:00,89.72,89.88,89.68,89.84,129222.0,89.5807,89.7404,89.5407,89.7005,129222.0
2024-01-29 13:30:00,89.84,89.89,89.79,89.8,63945.0,89.7005,89.7504,89.6506,89.6605,63945.0
2024-01-29 13:40:00,89.79,89.89,89.76,89.89,107358.0,89.6506,89.7504,89.6206,89.7504,107358.0
2024-01-29 13:50:00,89.88,89.92,89.69,89.9,220746.0,89.7404,89.7804,89.5507,89.7604,220746.0
2024-01-29 14:00:00,89.89,90.02,89.86,89.99,233711.0,89.7504,89.8802,89.7204,89.8502,233711.0
2024-01-29 14:10:00,90.01,90.07,89.96,90.01,168012.0,89.8702,89.9301,89.8203,89.8702,168012.0
2024-01-29 14:20:00,90.0,90.08,89.95,90.06,150967.0,89.8602,89.9401,89.8103,89.9201,150967.0
2024-01-29 14:30:00,90.07,90.09,89.85,89.87,167304.0,89.9301,89.9501,89.7105,89.7304,167304.0
2024-01-29 14:40:00,89.86,90.04,89.79,89.79,140068.0,89.7204,89.9002,89.6506,89.6506,140068.0
2024-01-29 14:50:00,89.79,89.95,89.79,89.94,83609.0,89.6506,89.8103,89.6506,89.8003,83609.0
2024-01-29 15:00:00,89.95,90.49,89.95,90.43,512701.0,89.8103,90.3495,89.8103,90.2896,512701.0
2024-01-29 15:10:00,90.42,90.83,90.38,90.79,290630.0,90.2796,90.6889,90.2396,90.649,290630.0
2024-01-29 15:20:00,90.79,90.94,90.73,90.81,520931.0,90.649,90.7988,90.5891,90.669,520931.0
2024-01-29 15:30:00,90.82,90.94,90.66,90.69,379623.0,90.679,90.7988,90.5192,90.5492,379623.0
2024-01-29 15:40:00,90.69,90.71,90.47,90.48,335464.0,90.5492,90.5691,90.3295,90.3395,335464.0
2024-01-29 15:50:00,90.47,90.86,90.33,90.85,890145.0,90.3295,90.7189,90.1897,90.7089,890145.0
2024-01-30 09:30:00,90.38,90.4,89.51,89.75,718168.0,90.2396,90.2596,89.371,89.6106,718168.0
2024-01-30 09:40:00,89.74,90.12,89.59,90.0,454345.0,89.6006,89.98,89.4509,89.8602,454345.0
2024-01-30 09:50:00,90.0,90.04,89.69,89.73,229871.0,89.8602,89.9002,89.5507,89.5906,229871.0
2024-01-30 10:00:00,89.73,89.81,89.27,89.64,386649.0,89.5906,89.6705,89.1314,89.5008,386649.0
2024-01-30 10:10:00,89.62,89.7,89.22,89.32,192108.0,89.4808,89.5607,89.0814,89.1813,192108.0
2024-01-30 10:20:00,89.33,89.36,89.06,89.19,283008.0,89.1913,89.2212,88.9217,89.0515,283008.0
2024-01-30 10:30:00,89.19,89.29,89.04,89.17,207415.0,89.0515,89.1513,88.9017,89.0315,207415.0
2024-01-30 10:40:00,89.19,89.36,88.94,89.26,191511.0,89.0515,89.2212,88.8019,89.1214,191511.0
2024-01-30 10:50:00,89.25,89.37,89.11,89.33,160281.0,89.1114,89.2312,88.9716,89.1913,160281.0
2024-01-30 11:00:00,89.34,89.37,89.21,89.36,144451.0,89.2013,89.2312,89.0715,89.2212,144451.0
2024-01-30 11:10:00,89.36,89.48,89.33,89.37,135166.0,89.2212,89.341,89.1913,89.2312,135166.0
2024-01-30 11:20:00,89.35,89.56,89.29,89.49,149268.0,89.2112,89.4209,89.1513,89.351,149268.0
2024-01-30 11:30:00,89.5,89.62,89.39,89.56,159053.0,89.361,89.4808,89.2512,89.4209,159053.0
2024-01-30 11:40:00,89.56,89.57,89.4,89.52,98062.0,89.4209,89.4309,89.2612,89.381,98062.0
2024-01-30 11:50:00,89.52,89.55,89.3,89.34,91842.0,89.381,89.4109,89.1613,89.2013,91842.0
2024-01-30 12:00:00,89.34,89.34,89.03,89.07,155239.0,89.2013,89.2013,88.8917,88.9317,155239.0
2024-01-30 12:10:00,89.07,89.08,88.81,88.89,195562.0,88.9317,88.9417,88.6721,88.752,195562.0
2024-01-30 12:20:00,88.89,88.92,88.62,88.66,435314.0,88.752,88.7819,88.4824,88.5223,435314.0
2024-01-30 12:30:00,88.66,88.71,88.54,88.59,230891.0,88.5223,88.5722,88.4025,88.4524,230891.0
2024-01-30 12:40:00,88.58,88.6,88.5,88.58,146864.0,88.4424,88.4624,88.3626,88.4424,146864.0
2024-01-30 12:50:00,88.58,88.7,88.46,88.58,182860.0,88.4424,88.5622,88.3226,88.4424,182860.0
2024-01-30 13:00:00,88.58,88.71,88.49,88.69,191568.0,88.4424,88.5722,88.3526,88.5523,191568.0
2024-01-30 13:10:00,88.68,88.8,88.65,88.78,135841.0,88.5423,88.6621,88.5123,88.6421,135841.0
2024-01-30 13:20:00,88.79,88.79,88.61,88.67,113537.0,88.6521,88.6521,88.4724,88.5323,113537.0
2024-01-30 13:30:00,88.67,88.7,88.43,88.46,129800.0,88.5323,88.5622,88.2927,88.3226,129800.0
2024-01-30 13:40:00,88.45,88.51,88.26,88.27,112761.0,88.3126,88.3725,88.1229,88.1329,112761.0
2024-01-30 13:50:00,88.28,88.38,88.19,88.36,178891.0,88.1429,88.2427,88.053,88.2228,178891.0
2024-01-30 14:00:00,88.37,88.54,88.36,88.53,192963.0,88.2328,88.4025,88.2228,88.3925,192963.0
2024-01-30 14:10:00,88.53,88.73,88.49,88.52,204685.0,88.3925,88.5922,88.3526,88.3825,204685.0
2024-01-30 14:20:00,88.51,88.73,88.49,88.63,174097.0,88.3725,88.5922,88.3526,88.4924,174097.0
2024-01-30 14:30:00,88.64,88.75,88.63,88.7,141689.0,88.5023,88.6122,88.4924,88.5622,141689.0
2024-01-30 14:40:00,88.69,88.9,88.66,88.88,142716.0,88.5523,88.7619,88.5223,88.742,142716.0
2024-01-30 14:50:00,88.88,88.98,88.84,88.93,196535.0,88.742,88.8418,88.702,88.7919,196535.0
2024-01-30 15:00:00,88.93,88.99,88.76,88.78,278908.0,88.7919,88.8518,88.6222,88.6421,278908.0
2024-01-30 15:10:00,88.78,88.84,88.67,88.79,210191.0,88.6421,88.702,88.5323,88.6521,210191.0
2024-01-30 15:20:00,88.79,88.93,88.74,88.82,191653.0,88.6521,88.7919,88.6022,88.6821,191653.0
2024-01-30 15:30:00,88.83,88.91,88.63,88.74,261520.0,88.692,88.7719,88.4924,88.6022,261520.0
2024-01-30 15:40:00,88.75,88.78,88.62,88.78,378514.0,88.6122,88.6421,88.4824,88.6421,378514.0
2024-01-30 15:50:00,88.77,88.89,88.73,88.77,692170.0,88.6321,88.752,88.5922,88.6321,692170.0
2024-01-31 09:30:00,88.58,89.28,88.24,89.13,643664.0,88.4424,89.1413,88.103,88.9916,643664.0
2024-01-31 09:40:00,89.13,89.47,89.05,89.41,247646.0,88.9916,89.331,88.9117,89.2711,247646.0
2024-01-31 09:50:00,89.42,89.49,89.13,89.34,238488.0,89.2811,89.351,88.9916,89.2013,238488.0
2024-01-31 10:00:00,89.35,89.61,89.09,89.31,243761.0,89.2112,89.4708,88.9516,89.1713,243761.0
2024-01-31 10:10:00,89.32,89.39,89.03,89.12,207136.0,89.1813,89.2512,88.8917,88.9816,207136.0
2024-01-31 10:20:00,89.12,89.44,89.0,89.13,360289.0,88.9816,89.3011,88.8618,88.9916,360289.0
2024-01-31 10:30:00,89.13,89.21,88.64,88.7,243143.0,88.9916,89.0715,88.5023,88.5622,243143.0
2024-01-31 10:40:00,88.7,89.09,88.69,89.05,139356.0,88.5622,88.9516,88.5523,88.9117,139356.0
2024-01-31 10:50:00,89.06,89.1,88.81,88.98,78273.0,88.9217,88.9616,88.6721,88.8418,78273.0
2024-01-31 11:00:00,88.98,89.11,88.89,89.07,216578.0,88.8418,88.9716,88.752,88.9317,216578.0
2024-01-31 11:10:00,89.11,89.11,88.83,88.86,144576.0,88.9716,88.9716,88.692,88.722,144576.0
2024-01-31 11:20:00,88.86,88.89,88.58,88.68,140756.0,88.722,88.752,88.4424,88.5423,140756.0
2024-01-31 11:30:00,88.69,88.71,88.39,88.39,182366.0,88.5523,88.5722,88.2527,88.2527,182366.0
2024-01-31 11:40:00,88.38,88.6,88.25,88.51,302778.0,88.2427,88.4624,88.1129,88.3725,302778.0
2024-01-31 11:50:00,88.5,88.68,88.44,88.66,110538.0,88.3626,88.5423,88.3026,88.5223,110538.0
2024-01-31 12:00:00,88.63,88.81,88.58,88.76,142042.0,88.4924,88.6721,88.4424,88.6222,142042.0
2024-01-31 12:10:00,88.75,88.83,88.55,88.6,192024.0,88.6122,88.692,88.4125,88.4624,192024.0
2024-01-31 12:20:00,88.61,88.73,88.57,88.69,131034.0,88.4724,88.5922,88.4324,88.5523,131034.0
2024-01-31 12:30:00,88.67,88.68,88.43,88.48,167391.0,88.5323,88.5423,88.2927,88.3426,167391.0
2024-01-31 12:40:00,88.48,88.71,88.46,88.65,139966.0,88.3426,88.5722,88.3226,88.5123,139966.0
2024-01-31 12:50:00,88.64,88.87,88.63,88.76,145040.0,88.5023,88.732,88.4924,88.6222,145040.0
2024-01-31 13:00:00,88.76,88.87,88.69,88.85,75065.0,88.6222,88.732,88.5523,88.712,75065.0
2024-01-31 13:10:00,88.86,88.91,88.69,88.87,104071.0,88.722,88.7719,88.5523,88.732,104071.0
2024-01-31 13:20:00,88.87,88.91,88.71,88.82,85330.0,88.732,88.7719,88.5722,88.6821,85330.0
2024-01-31 13:30:00,88.83,88.94,88.81,88.85,87937.0,88.692,88.8019,88.6721,88.712,87937.0
2024-01-31 13:40:00,88.86,89.05,88.85,88.91,102229.0,88.722,88.9117,88.712,88.7719,102229.0
2024-01-31 13:50:00,88.91,88.98,88.8,88.93,112839.0,88.7719,88.8418,88.6621,88.7919,112839.0
2024-01-31 14:00:00,88.94,89.03,88.38,88.56,323745.0,88.8019,88.8917,88.2427,88.4225,323745.0
2024-01-31 14:10:00,88.58,88.73,88.46,88.55,234495.0,88.4424,88.5922,88.3226,88.4125,234495.0
2024-01-31 14:20:00,88.54,88.76,88.41,88.47,392562.0,88.4025,88.6222,88.2727,88.3326,392562.0
2024-01-31 14:30:00,88.46,89.54,88.35,89.45,521521.0,88.3226,89.4009,88.2128,89.3111,521521.0
2024-01-31 14:40:00,89.45,90.19,89.45,90.09,898219.0,89.3111,90.0499,89.3111,89.9501,898219.0
2024-01-31 14:50:00,90.09,90.12,89.34,89.36,640159.0,89.9501,89.98,89.2013,89.2212,640159.0
2024-01-31 15:00:00,89.37,89.5,87.74,88.2,1488711.0,89.2312,89.361,87.6037,88.063,1488711.0
2024-01-31 15:10:00,88.2,88.37,87.94,87.96,910508.0,88.063,88.2328,87.8034,87.8234,910508.0
2024-01-31 15:20:00,87.98,88.46,87.95,88.08,651626.0,87.8434,88.3226,87.8134,87.9432,651626.0
2024-01-31 15:30:00,88.06,88.07,87.65,87.8,636010.0,87.9232,87.9332,87.5139,87.6636,636010.0
2024-01-31 15:40:00,87.79,87.88,87.55,87.65,682070.0,87.6537,87.7435,87.414,87.5139,682070.0
2024-01-31 15:50:00,87.64,87.84,87.43,87.52,969783.0,87.5039,87.7036,87.2942,87.3841,969783.0
2024-02-01 09:30:00,88.08,88.26,87.66,87.8,452672.0,87.9432,88.1229,87.5239,87.6636,452672.0
2024-02-01 09:40:00,87.81,88.19,87.61,87.65,415401.0,87.6736,88.053,87.4739,87.5139,415401.0
2024-02-01 09:50:00,87.66,88.0,87.41,87.56,500475.0,87.5239,87.8633,87.2742,87.424,500475.0
2024-02-01 10:00:00,87.55,88.1,87.24,88.08,395831.0,87.414,87.9632,87.1045,87.9432,395831.0
2024-02-01 10:10:00,88.09,88.2,87.91,88.05,260354.0,87.9532,88.063,87.7735,87.9133,260354.0
2024-02-01 10:20:00,88.03,88.14,87.69,88.13,165294.0,87.8933,88.0031,87.5538,87.9931,165294.0
2024-02-01 10:30:00,88.14,88.2,87.89,87.95,154225.0,88.0031,88.063,87.7535,87.8134,154225.0
2024-02-01 10:40:00,87.95,87.95,87.6,87.68,130324.0,87.8134,87.8134,87.464,87.5438,130324.0
2024-02-01 10:50:00,87.66,87.69,87.3,87.35,146793.0,87.5239,87.5538,87.1644,87.2143,146793.0
2024-02-01 11:00:00,87.34,87.85,87.34,87.72,221169.0,87.2044,87.7136,87.2044,87.5838,221169.0
2024-02-01 11:10:00,87.72,87.88,87.52,87.72,187232.0,87.5838,87.7435,87.3841,87.5838,187232.0
2024-02-01 11:20:00,87.74,87.96,87.67,87.83,169606.0,87.6037,87.8234,87.5338,87.6936,169606.0
2024-02-01 11:30:00,87.83,88.15,87.82,88.14,203552.0,87.6936,88.0131,87.6836,88.0031,203552.0
2024-02-01 11:40:00,88.16,88.25,88.05,88.13,246041.0,88.0231,88.1129,87.9133,87.9931,246041.0
2024-02-01 11:50:00,88.13,88.2,87.99,88.19,203242.0,87.9931,88.063,87.8533,88.053,203242.0
2024-02-01 12:00:00,88.19,88.66,88.14,88.66,286650.0,88.053,88.5223,88.0031,88.5223,286650.0
2024-02-01 12:10:00,88.66,88.75,88.41,88.58,361922.0,88.5223,88.6122,88.2727,88.4424,361922.0
2024-02-01 12:20:00,88.59,88.82,88.56,88.72,198626.0,88.4524,88.6821,88.4225,88.5822,198626.0
2024-02-01 12:30:00,88.71,88.87,88.69,88.73,197542.0,88.5722,88.732,88.5523,88.5922,197542.0
2024-02-01 12:40:00,88.74,89.07,88.68,89.05,256519.0,88.6022,88.9317,88.5423,88.9117,256519.0
2024-02-01 12:50:00,89.05,89.23,88.95,89.06,306666.0,88.9117,89.0914,88.8119,88.9217,306666.0
2024-02-01 13:00:00,89.05,89.13,88.88,88.97,213064.0,88.9117,88.9916,88.742,88.8318,213064.0
2024-02-01 13:10:00,88.97,89.31,88.97,89.26,220278.0,88.8318,89.1713,88.8318,89.1214,220278.0
2024-02-01 13:20:00,89.27,89.38,89.19,89.24,173486.0,89.1314,89.2412,89.0515,89.1014,173486.0
2024-02-01 13:30:00,89.25,89.44,89.08,89.14,303794.0,89.1114,89.3011,88.9417,89.0016,303794.0
2024-02-01 13:40:00,89.14,89.38,89.08,89.26,150551.0,89.0016,89.2412,88.9417,89.1214,150551.0
2024-02-01 13:50:00,89.26,89.38,89.2,89.31,161577.0,89.1214,89.2412,89.0615,89.1713,161577.0
2024-02-01 14:00:00,89.32,89.64,89.32,89.58,169354.0,89.1813,89.5008,89.1813,89.4409,169354.0
2024-02-01 14:10:00,89.59,89.62,89.38,89.45,199041.0,89.4509,89.4808,89.2412,89.3111,199041.0
2024-02-01 14:20:00,89.46,89.48,89.21,89.29,195016.0,89.3211,89.341,89.0715,89.1513,195016.0
2024-02-01 14:30:00,89.29,89.34,89.07,89.34,226334.0,89.1513,89.2013,88.9317,89.2013,226334.0
2024-02-01 14:40:00,89.35,89.48,89.26,89.43,175391.0,89.2112,89.341,89.1214,89.2911,175391.0
2024-02-01 14:50:00,89.43,89.46,89.16,89.24,102395.0,89.2911,89.3211,89.0215,89.1014,102395.0
2024-02-01 15:00:00,89.23,89.32,89.08,89.12,176717.0,89.0914,89.1813,88.9417,88.9816,176717.0
2024-02-01 15:10:00,89.13,89.13,88.9,88.99,123810.0,88.9916,88.9916,88.7619,88.8518,123810.0
2024-02-01 15:20:00,88.98,88.99,88.78,88.86,132755.0,88.8418,88.8518,88.6421,88.722,132755.0
2024-02-01 15:30:00,88.86,89.04,88.78,89.0,262280.0,88.722,88.9017,88.6421,88.8618,262280.0
2024-02-01 15:40:00,89.0,89.08,88.88,88.89,306351.0,88.8618,88.9417,88.742,88.752,306351.0
2024-02-01 15:50:00,88.89,89.07,88.75,88.97,966660.0,88.752,88.9317,88.6122,88.8318,966660.0
2024-02-02 09:30:00,87.97,88.11,87.42,87.7,685641.0,87.8334,87.9732,87.2842,87.5638,685641.0
2024-02-02 09:40:00,87.7,87.88,87.29,87.41,719674.0,87.5638,87.7435,87.1544,87.2742,719674.0
2024-02-02 09:50:00,87.4,87.41,87.05,87.19,788010.0,87.2643,87.2742,86.9148,87.0546,788010.0
2024-02-02 10:00:00,87.19,87.21,86.79,87.03,511715.0,87.0546,87.0746,86.6552,86.8948,511715.0
2024-02-02 10:10:00,87.03,87.08,86.73,86.78,510639.0,86.8948,86.9448,86.5953,86.6452,510639.0
2024-02-02 10:20:00,86.78,87.23,86.78,87.02,369575.0,86.6452,87.0945,86.6452,86.8849,369575.0
2024-02-02 10:30:00,87.01,87.23,86.91,87.17,259221.0,86.8749,87.0945,86.775,87.0346,259221.0
2024-02-02 10:40:00,87.17,87.56,87.17,87.29,503916.0,87.0346,87.424,87.0346,87.1544,503916.0
2024-02-02 10:50:00,87.28,87.34,86.94,87.15,273925.0,87.1445,87.2044,86.805,87.0147,273925.0
2024-02-02 11:00:00,87.15,87.35,87.04,87.11,207308.0,87.0147,87.2143,86.9048,86.9747,207308.0
2024-02-02 11:10:00,87.1,87.14,86.88,86.95,173542.0,86.9647,87.0047,86.7451,86.815,173542.0
2024-02-02 11:20:00,86.95,87.25,86.83,87.22,301555.0,86.815,87.1145,86.6951,87.0845,301555.0
2024-02-02 11:30:00,87.22,87.31,87.05,87.27,194365.0,87.0845,87.1744,86.9148,87.1345,194365.0
2024-02-02 11:40:00,87.27,87.31,87.09,87.24,180650.0,87.1345,87.1744,86.9547,87.1045,180650.0
2024-02-02 11:50:00,87.25,87.32,86.97,87.07,247584.0,87.1145,87.1844,86.8349,86.9348,247584.0
2024-02-02 12:00:00,87.06,87.23,86.97,86.98,235191.0,86.9248,87.0945,86.8349,86.8449,235191.0
2024-02-02 12:10:00,86.99,87.14,86.95,87.09,206242.0,86.8549,87.0047,86.815,86.9547,206242.0
2024-02-02 12:20:00,87.09,87.35,86.98,87.33,136973.0,86.9547,87.2143,86.8449,87.1944,136973.0
2024-02-02 12:30:00,87.34,87.44,87.14,87.34,145105.0,87.2044,87.3042,87.0047,87.2044,145105.0
2024-02-02 12:40:00,87.34,87.35,86.8,87.02,314041.0,87.2044,87.2143,86.6652,86.8849,314041.0
2024-02-02 12:50:00,87.03,87.05,86.83,87.05,168433.0,86.8948,86.9148,86.6951,86.9148,168433.0
2024-02-02 13:00:00,87.05,87.11,86.88,86.91,281395.0,86.9148,86.9747,86.7451,86.775,281395.0
2024-02-02 13:10:00,86.92,87.24,86.91,87.23,169932.0,86.785,87.1045,86.775,87.0945,169932.0
2024-02-02 13:20:00,87.23,87.24,86.73,86.86,250314.0,87.0945,87.1045,86.5953,86.7251,250314.0
2024-02-02 13:30:00,86.87,87.03,86.78,86.98,221727.0,86.7351,86.8948,86.6452,86.8449,221727.0
2024-02-02 13:40:00,86.99,87.11,86.9,87.02,218591.0,86.8549,86.9747,86.765,86.8849,218591.0
2024-02-02 13:50:00,87.01,87.25,87.01,87.15,129088.0,86.8749,87.1145,86.8749,87.0147,129088.0
2024-02-02 14:00:00,87.16,87.45,87.16,87.43,182448.0,87.0246,87.3142,87.0246,87.2942,182448.0
2024-02-02 14:10:00,87.42,87.87,87.42,87.82,339401.0,87.2842,87.7335,87.2842,87.6836,339401.0
2024-02-02 14:20:00,87.82,87.86,87.6,87.84,317783.0,87.6836,87.7235,87.464,87.7036,317783.0
2024-02-02 14:30:00,87.85,88.13,87.82,87.88,314508.0,87.7136,87.9931,87.6836,87.7435,314508.0
2024-02-02 14:40:00,87.89,88.03,87.84,87.94,199133.0,87.7535,87.8933,87.7036,87.8034,199133.0
2024-02-02 14:50:00,87.94,88.11,87.74,88.09,443009.0,87.8034,87.9732,87.6037,87.9532,443009.0
2024-02-02 15:00:00,88.1,88.15,87.97,88.13,182900.0,87.9632,88.0131,87.8334,87.9931,182900.0
2024-02-02 15:10:00,88.13,88.38,88.12,88.24,265395.0,87.9931,88.2427,87.9831,88.103,265395.0
2024-02-02 15:20:00,88.23,88.34,88.08,88.32,358031.0,88.093,88.2028,87.9432,88.1828,358031.0
2024-02-02 15:30:00,88.32,88.35,87.97,87.99,254980.0,88.1828,88.2128,87.8334,87.8533,254980.0
2024-02-02 15:40:00,88.0,88.15,87.92,88.14,306721.0,87.8633,88.0131,87.7835,88.0031,306721.0
2024-02-02 15:50:00,88.14,88.28,87.96,87.96,846266.0,88.0031,88.1429,87.8234,87.8234,846266.0
2024-02-05 09:30:00,87.18,87.28,86.66,86.98,509781.0,87.0446,87.1445,86.5254,86.8449,509781.0
2024-02-05 09:40:00,86.98,87.31,86.9,87.15,296017.0,86.8449,87.1744,86.765,87.0147,296017.0
2024-02-05 09:50:00,87.16,87.22,86.88,87.02,168129.0,87.0246,87.0845,86.7451,86.8849,168129.0
2024-02-05 10:00:00,86.99,86.99,86.49,86.65,333351.0,86.8549,86.8549,86.3557,86.5154,333351.0
2024-02-05 10:10:00,86.64,86.76,86.39,86.5,369566.0,86.5054,86.6253,86.2558,86.3657,369566.0
2024-02-05 10:20:00,86.48,86.85,86.38,86.83,249984.0,86.3457,86.7151,86.2458,86.6951,249984.0
2024-02-05 10:30:00,86.84,86.99,86.71,86.76,237736.0,86.7051,86.8549,86.5753,86.6253,237736.0
2024-02-05 10:40:00,86.76,86.93,86.68,86.85,237176.0,86.6253,86.795,86.5454,86.7151,237176.0
2024-02-05 10:50:00,86.84,86.94,86.65,86.81,153203.0,86.7051,86.805,86.5154,86.6752,153203.0
2024-02-05 11:00:00,86.81,87.01,86.68,86.92,159921.0,86.6752,86.8749,86.5454,86.785,159921.0
2024-02-05 11:10:00,86.91,87.07,86.85,87.05,170074.0,86.775,86.9348,86.7151,86.9148,170074.0
2024-02-05 11:20:00,87.05,87.27,86.91,87.15,186067.0,86.9148,87.1345,86.775,87.0147,186067.0
2024-02-05 11:30:00,87.14,87.4,87.14,87.35,169433.0,87.0047,87.2643,87.0047,87.2143,169433.0
2024-02-05 11:40:00,87.35,87.35,87.09,87.28,153041.0,87.2143,87.2143,86.9547,87.1445,153041.0
2024-02-05 11:50:00,87.27,87.27,87.1,87.18,122385.0,87.1345,87.1345,86.9647,87.0446,122385.0
2024-02-05 12:00:00,87.18,87.39,87.17,87.37,169297.0,87.0446,87.2543,87.0346,87.2343,169297.0
2024-02-05 12:10:00,87.36,87.53,87.29,87.45,218265.0,87.2243,87.3941,87.1544,87.3142,218265.0
2024-02-05 12:20:00,87.44,87.6,87.34,87.59,243497.0,87.3042,87.464,87.2044,87.454,243497.0
2024-02-05 12:30:00,87.59,87.8,87.57,87.72,251163.0,87.454,87.6636,87.434,87.5838,251163.0
2024-02-05 12:40:00,87.72,87.8,87.61,87.67,227300.0,87.5838,87.6636,87.4739,87.5338,227300.0
2024-02-05 12:50:00,87.67,87.75,87.54,87.74,122710.0,87.5338,87.6137,87.404,87.6037,122710.0
2024-02-05 13:00:00,87.75,87.88,87.58,87.8,132843.0,87.6137,87.7435,87.444,87.6636,132843.0
2024-02-05 13:10:00,87.8,87.91,87.75,87.86,139302.0,87.6636,87.7735,87.6137,87.7235,139302.0
2024-02-05 13:20:00,87.86,87.93,87.8,87.83,185320.0,87.7235,87.7934,87.6636,87.6936,185320.0
2024-02-05 13:30:00,87.84,88.06,87.82,88.05,183715.0,87.7036,87.9232,87.6836,87.9133,183715.0
2024-02-05 13:40:00,88.05,88.27,87.98,88.2,152985.0,87.9133,88.1329,87.8434,88.063,152985.0
2024-02-05 13:50:00,88.2,88.23,88.06,88.22,140590.0,88.063,88.093,87.9232,88.083,140590.0
2024-02-05 14:00:00,88.22,88.42,88.16,88.37,169084.0,88.083,88.2827,88.0231,88.2328,169084.0
2024-02-05 14:10:00,88.37,88.45,88.15,88.32,248892.0,88.2328,88.3126,88.0131,88.1828,248892.0
2024-02-05 14:20:00,88.31,88.56,88.31,88.47,217343.0,88.1729,88.4225,88.1729,88.3326,217343.0
2024-02-05 14:30:00,88.47,88.57,88.43,88.49,229998.0,88.3326,88.4324,88.2927,88.3526,229998.0
2024-02-05 14:40:00,88.5,88.77,88.48,88.67,178665.0,88.3626,88.6321,88.3426,88.5323,178665.0
2024-02-05 14:50:00,88.67,88.73,88.6,88.66,154756.0,88.5323,88.5922,88.4624,88.5223,154756.0
2024-02-05 15:00:00,88.66,88.68,88.16,88.23,297704.0,88.5223,88.5423,88.0231,88.093,297704.0
2024-02-05 15:10:00,88.22,88.42,88.15,88.29,265655.0,88.083,88.2827,88.0131,88.1529,265655.0
2024-02-05 15:20:00,88.3,88.49,88.26,88.48,291520.0,88.1629,88.3526,88.1229,88.3426,291520.0
2024-02-05 15:30:00,88.48,88.66,88.42,88.52,338261.0,88.3426,88.5223,88.2827,88.3825,338261.0
2024-02-05 15:40:00,88.53,88.54,88.38,88.42,292528.0,88.3925,88.4025,88.2427,88.2827,292528.0
2024-02-05 15:50:00,88.43,88.58,88.38,88.41,845202.0,88.2927,88.4424,88.2427,88.2727,845202.0
2024-02-06 09:30:00,87.91,88.0,87.29,87.86,583950.0,87.7735,87.8633,87.1544,87.7235,583950.0
2024-02-06 09:40:00,87.87,88.67,87.84,88.6,512957.0,87.7335,88.5323,87.7036,88.4624,512957.0
2024-02-06 09:50:00,88.61,88.98,88.53,88.7,383730.0,88.4724,88.8418,88.3925,88.5622,383730.0
2024-02-06 10:00:00,88.7,88.84,88.42,88.79,309818.0,88.5622,88.702,88.2827,88.6521,309818.0
2024-02-06 10:10:00,88.79,88.96,88.62,88.95,249492.0,88.6521,88.8218,88.4824,88.8119,249492.0
2024-02-06 10:20:00,88.95,88.97,88.4,88.45,222169.0,88.8119,88.8318,88.2627,88.3126,222169.0
2024-02-06 10:30:00,88.45,88.81,88.42,88.75,176296.0,88.3126,88.6721,88.2827,88.6122,176296.0
2024-02-06 10:40:00,88.75,89.06,88.67,89.01,256203.0,88.6122,88.9217,88.5323,88.8718,256203.0
2024-02-06 10:50:00,89.02,89.08,88.81,88.87,173576.0,88.8817,88.9417,88.6721,88.732,173576.0
2024-02-06 11:00:00,88.85,88.87,88.5,88.67,165639.0,88.712,88.732,88.3626,88.5323,165639.0
2024-02-06 11:10:00,88.68,88.89,88.67,88.84,124317.0,88.5423,88.752,88.5323,88.702,124317.0
2024-02-06 11:20:00,88.86,89.0,88.74,88.95,115019.0,88.722,88.8618,88.6022,88.8119,115019.0
2024-02-06 11:30:00,88.95,88.99,88.77,88.98,145180.0,88.8119,88.8518,88.6321,88.8418,145180.0
2024-02-06 11:40:00,88.98,89.02,88.72,88.73,166092.0,88.8418,88.8817,88.5822,88.5922,166092.0
2024-02-06 11:50:00,88.72,88.75,88.54,88.65,120940.0,88.5822,88.6122,88.4025,88.5123,120940.0
2024-02-06 12:00:00,88.64,88.84,88.6,88.68,119389.0,88.5023,88.702,88.4624,88.5423,119389.0
2024-02-06 12:10:00,88.69,88.78,88.52,88.76,130840.0,88.5523,88.6421,88.3825,88.6222,130840.0
2024-02-06 12:20:00,88.73,88.97,88.67,88.94,111442.0,88.5922,88.8318,88.5323,88.8019,111442.0
2024-02-06 12:30:00,88.94,88.94,88.65,88.68,104656.0,88.8019,88.8019,88.5123,88.5423,104656.0
2024-02-06 12:40:00,88.69,88.71,88.56,88.62,130126.0,88.5523,88.5722,88.4225,88.4824,130126.0
2024-02-06 12:50:00,88.62,88.81,88.61,88.78,106144.0,88.4824,88.6721,88.4724,88.6421,106144.0
2024-02-06 13:00:00,88.79,88.82,88.68,88.74,92187.0,88.6521,88.6821,88.5423,88.6022,92187.0
2024-02-06 13:10:00,88.72,88.93,88.62,88.85,134540.0,88.5822,88.7919,88.4824,88.712,134540.0
2024-02-06 13:20:00,88.85,88.87,88.72,88.77,123408.0,88.712,88.732,88.5822,88.6321,123408.0
2024-02-06 13:30:00,88.78,88.85,88.68,88.81,72570.0,88.6421,88.712,88.5423,88.6721,72570.0
2024-02-06 13:40:00,88.82,88.95,88.74,88.95,72796.0,88.6821,88.8119,88.6022,88.8119,72796.0
2024-02-06 13:50:00,88.96,89.04,88.9,89.01,69240.0,88.8218,88.9017,88.7619,88.8718,69240.0
2024-02-06 14:00:00,89.01,89.01,88.8,88.87,145616.0,88.8718,88.8718,88.6621,88.732,145616.0
2024-02-06 14:10:00,88.87,88.88,88.65,88.84,110388.0,88.732,88.742,88.5123,88.702,110388.0
2024-02-06 14:20:00,88.84,88.97,88.81,88.86,125484.0,88.702,88.8318,88.6721,88.722,125484.0
2024-02-06 14:30:00,88.86,89.01,88.79,88.83,130666.0,88.722,88.8718,88.6521,88.692,130666.0
2024-02-06 14:40:00,88.83,89.06,88.81,88.97,143234.0,88.692,88.9217,88.6721,88.8318,143234.0
2024-02-06 14:50:00,88.98,89.12,88.97,89.05,164111.0,88.8418,88.9816,88.8318,88.9117,164111.0
2024-02-06 15:00:00,89.05,89.34,89.02,89.25,304107.0,88.9117,89.2013,88.8817,89.1114,304107.0
2024-02-06 15:10:00,89.26,89.38,89.17,89.19,274520.0,89.1214,89.2412,89.0315,89.0515,274520.0
2024-02-06 15:20:00,89.2,89.35,89.17,89.33,141412.0,89.0615,89.2112,89.0315,89.1913,141412.0
2024-02-06 15:30:00,89.32,89.44,89.28,89.38,261978.0,89.1813,89.3011,89.1413,89.2412,261978.0
2024-02-06 15:40:00,89.39,89.56,89.31,89.56,302405.0,89.2512,89.4209,89.1713,89.4209,302405.0
2024-02-06 15:50:00,89.56,89.88,89.49,89.78,826700.0,89.4209,89.7404,89.351,89.6406,826700.0
2024-02-07 09:30:00,89.58,89.65,88.64,88.82,649940.0,89.4409,89.5108,88.5023,88.6821,649940.0
2024-02-07 09:40:00,88.81,88.85,88.14,88.44,926645.0,88.6721,88.712,88.0031,88.3026,926645.0
2024-02-07 09:50:00,88.45,88.54,88.0,88.2,594007.0,88.3126,88.4025,87.8633,88.063,594007.0
2024-02-07 10:00:00,88.2,88.5,88.18,88.44,253253.0,88.063,88.3626,88.0431,88.3026,253253.0
2024-02-07 10:10:00,88.42,88.63,88.35,88.49,234607.0,88.2827,88.4924,88.2128,88.3526,234607.0
2024-02-07 10:20:00,88.48,88.66,88.36,88.59,113238.0,88.3426,88.5223,88.2228,88.4524,113238.0
2024-02-07 10:30:00,88.61,88.68,88.28,88.51,209211.0,88.4724,88.5423,88.1429,88.3725,209211.0
2024-02-07 10:40:00,88.52,88.53,88.3,88.42,177966.0,88.3825,88.3925,88.1629,88.2827,177966.0
2024-02-07 10:50:00,88.43,88.72,88.42,88.62,193509.0,88.2927,88.5822,88.2827,88.4824,193509.0
2024-02-07 11:00:00,88.65,88.75,88.45,88.65,109270.0,88.5123,88.6122,88.3126,88.5123,109270.0
2024-02-07 11:10:00,88.64,88.77,88.55,88.69,63782.0,88.5023,88.6321,88.4125,88.5523,63782.0
2024-02-07 11:20:00,88.7,88.73,88.48,88.56,59453.0,88.5622,88.5922,88.3426,88.4225,59453.0
2024-02-07 11:30:00,88.6,88.63,88.41,88.48,58582.0,88.4624,88.4924,88.2727,88.3426,58582.0
2024-02-07 11:40:00,88.47,88.5,88.24,88.26,102050.0,88.3326,88.3626,88.103,88.1229,102050.0
2024-02-07 11:50:00,88.26,88.42,88.21,88.4,90328.0,88.1229,88.2827,88.073,88.2627,90328.0
2024-02-07 12:00:00,88.4,88.48,88.28,88.46,84562.0,88.2627,88.3426,88.1429,88.3226,84562.0
2024-02-07 12:10:00,88.45,88.58,88.3,88.57,73579.0,88.3126,88.4424,88.1629,88.4324,73579.0
2024-02-07 12:20:00,88.57,88.57,88.36,88.51,111546.0,88.4324,88.4324,88.2228,88.3725,111546.0
2024-02-07 12:30:00,88.49,88.53,88.34,88.36,67198.0,88.3526,88.3925,88.2028,88.2228,67198.0
2024-02-07 12:40:00,88.35,88.38,88.23,88.27,122129.0,88.2128,88.2427,88.093,88.1329,122129.0
2024-02-07 12:50:00,88.27,88.42,88.2,88.39,75630.0,88.1329,88.2827,88.063,88.2527,75630.0
2024-02-07 13:00:00,88.4,88.72,88.34,88.59,216772.0,88.2627,88.5822,88.2028,88.4524,216772.0
2024-02-07 13:10:00,88.6,88.69,88.53,88.64,183172.0,88.4624,88.5523,88.3925,88.5023,183172.0
2024-02-07 13:20:00,88.64,88.86,88.64,88.86,132704.0,88.5023,88.722,88.5023,88.722,132704.0
2024-02-07 13:30:00,88.87,88.94,88.69,88.8,125074.0,88.732,88.8019,88.5523,88.6621,125074.0
2024-02-07 13:40:00,88.81,88.82,88.58,88.65,87105.0,88.6721,88.6821,88.4424,88.5123,87105.0
2024-02-07 13:50:00,88.66,88.86,88.64,88.74,72867.0,88.5223,88.722,88.5023,88.6022,72867.0
2024-02-07 14:00:00,88.74,88.82,88.67,88.76,70627.0,88.6022,88.6821,88.5323,88.6222,70627.0
2024-02-07 14:10:00,88.76,88.84,88.61,88.64,88196.0,88.6222,88.702,88.4724,88.5023,88196.0
2024-02-07 14:20:00,88.63,88.76,88.59,88.63,66108.0,88.4924,88.6222,88.4524,88.4924,66108.0
2024-02-07 14:30:00,88.63,88.67,88.47,88.56,105064.0,88.4924,88.5323,88.3326,88.4225,105064.0
2024-02-07 14:40:00,88.57,88.74,88.56,88.63,105492.0,88.4324,88.6022,88.4225,88.4924,105492.0
2024-02-07 14:50:00,88.63,88.73,88.55,88.73,82028.0,88.4924,88.5922,88.4125,88.5922,82028.0
2024-02-07 15:00:00,88.72,88.73,88.47,88.56,80626.0,88.5822,88.5922,88.3326,88.4225,80626.0
2024-02-07 15:10:00,88.57,88.61,88.48,88.61,85434.0,88.4324,88.4724,88.3426,88.4724,85434.0
2024-02-07 15:20:00,88.61,88.61,88.45,88.5,96412.0,88.4724,88.4724,88.3126,88.3626,96412.0
2024-02-07 15:30:00,88.5,88.51,88.27,88.31,249889.0,88.3626,88.3725,88.1329,88.1729,249889.0
2024-02-07 15:40:00,88.31,88.4,88.2,88.22,241293.0,88.1729,88.2627,88.063,88.083,241293.0
2024-02-07 15:50:00,88.22,88.29,88.04,88.06,646009.0,88.083,88.1529,87.9033,87.9232,646009.0
2024-02-08 09:30:00,88.33,88.56,88.11,88.31,362518.0,88.1928,88.4225,87.9732,88.1729,362518.0
2024-02-08 09:40:00,88.3,88.34,88.01,88.11,330519.0,88.1629,88.2028,87.8733,87.9732,330519.0
2024-02-08 09:50:00,88.13,88.64,88.11,88.6,208676.0,87.9931,88.5023,87.9732,88.4624,208676.0
2024-02-08 10:00:00,88.6,89.09,88.53,89.04,345997.0,88.4624,88.9516,88.3925,88.9017,345997.0
2024-02-08 10:10:00,89.04,89.06,88.84,88.89,253437.0,88.9017,88.9217,88.702,88.752,253437.0
2024-02-08 10:20:00,88.9,88.91,88.55,88.77,238967.0,88.7619,88.7719,88.4125,88.6321,238967.0
2024-02-08 10:30:00,88.8,89.08,88.77,88.95,222872.0,88.6621,88.9417,88.6321,88.8119,222872.0
2024-02-08 10:40:00,88.98,88.98,88.65,88.85,173884.0,88.8418,88.8418,88.5123,88.712,173884.0
2024-02-08 10:50:00,88.81,89.1,88.73,89.07,191276.0,88.6721,88.9616,88.5922,88.9317,191276.0
2024-02-08 11:00:00,89.07,89.12,88.98,89.12,118530.0,88.9317,88.9816,88.8418,88.9816,118530.0
2024-02-08 11:10:00,89.12,89.17,88.88,88.95,112772.0,88.9816,89.0315,88.742,88.8119,112772.0
2024-02-08 11:20:00,88.95,89.12,88.62,88.62,141637.0,88.8119,88.9816,88.4824,88.4824,141637.0
2024-02-08 11:30:00,88.59,88.83,88.55,88.82,262595.0,88.4524,88.692,88.4125,88.6821,262595.0
2024-02-08 11:40:00,88.81,88.88,88.72,88.8,135460.0,88.6721,88.742,88.5822,88.6621,135460.0
2024-02-08 11:50:00,88.8,88.9,88.7,88.81,89630.0,88.6621,88.7619,88.5622,88.6721,89630.0
2024-02-08 12:00:00,88.81,88.83,88.47,88.5,115502.0,88.6721,88.692,88.3326,88.3626,115502.0
2024-02-08 12:10:00,88.5,88.7,88.46,88.7,135617.0,88.3626,88.5622,88.3226,88.5622,135617.0
2024-02-08 12:20:00,88.69,88.69,88.44,88.58,133649.0,88.5523,88.5523,88.3026,88.4424,133649.0
2024-02-08 12:30:00,88.58,88.74,88.52,88.74,62400.0,88.4424,88.6022,88.3825,88.6022,62400.0
2024-02-08 12:40:00,88.74,88.74,88.59,88.67,98085.0,88.6022,88.6022,88.4524,88.5323,98085.0
2024-02-08 12:50:00,88.67,88.83,88.63,88.81,82184.0,88.5323,88.692,88.4924,88.6721,82184.0
2024-02-08 13:00:00,88.81,89.12,88.81,89.06,168491.0,88.6721,88.9816,88.6721,88.9217,168491.0
2024-02-08 13:10:00,89.07,89.11,88.95,89.02,168599.0,88.9317,88.9716,88.8119,88.8817,168599.0
2024-02-08 13:20:00,89.02,89.15,88.93,89.12,131480.0,88.8817,89.0115,88.7919,88.9816,131480.0
2024-02-08 13:30:00,89.13,89.33,89.06,89.32,115319.0,88.9916,89.1913,88.9217,89.1813,115319.0
2024-02-08 13:40:00,89.32,89.33,89.13,89.27,93955.0,89.1813,89.1913,88.9916,89.1314,93955.0
2024-02-08 13:50:00,89.26,89.39,89.13,89.38,207461.0,89.1214,89.2512,88.9916,89.2412,207461.0
2024-02-08 14:00:00,89.38,89.49,89.24,89.4,191157.0,89.2412,89.351,89.1014,89.2612,191157.0
2024-02-08 14:10:00,89.39,89.58,89.35,89.58,165972.0,89.2512,89.4409,89.2112,89.4409,165972.0
2024-02-08 14:20:00,89.58,89.7,89.56,89.57,140442.0,89.4409,89.5607,89.4209,89.4309,140442.0
2024-02-08 14:30:00,89.56,89.61,89.44,89.55,207408.0,89.4209,89.4708,89.3011,89.4109,207408.0
2024-02-08 14:40:00,89.56,89.75,89.53,89.72,144074.0,89.4209,89.6106,89.391,89.5807,144074.0
2024-02-08 14:50:00,89.72,89.74,89.51,89.55,203788.0,89.5807,89.6006,89.371,89.4109,203788.0
2024-02-08 15:00:00,89.54,89.7,89.45,89.48,138445.0,89.4009,89.5607,89.3111,89.341,138445.0
2024-02-08 15:10:00,89.48,89.59,89.4,89.44,100012.0,89.341,89.4509,89.2612,89.3011,100012.0
2024-02-08 15:20:00,89.44,89.5,89.31,89.33,123098.0,89.3011,89.361,89.1713,89.1913,123098.0
2024-02-08 15:30:00,89.32,89.37,89.12,89.13,180827.0,89.1813,89.2312,88.9816,88.9916,180827.0
2024-02-08 15:40:00,89.12,89.23,89.06,89.09,333708.0,88.9816,89.0914,88.9217,88.9516,333708.0
2024-02-08 15:50:00,89.09,89.24,89.05,89.2,605915.0,88.9516,89.1014,88.9117,89.0615,605915.0
2024-02-09 09:30:00,89.96,90.3,89.4,90.2,349505.0,89.8203,90.1598,89.2612,90.0599,349505.0
2024-02-09 09:40:00,90.21,90.59,90.15,90.46,314903.0,90.0699,90.4493,90.01,90.3195,314903.0
2024-02-09 09:50:00,90.47,90.52,89.98,90.3,267920.0,90.3295,90.3794,89.8403,90.1598,267920.0
2024-02-09 10:00:00,90.32,90.53,90.1,90.39,180489.0,90.1797,90.3894,89.9601,90.2496,180489.0
2024-02-09 10:10:00,90.39,90.39,90.09,90.23,156074.0,90.2496,90.2496,89.9501,90.0899,156074.0
2024-02-09 10:20:00,90.23,90.4,89.99,90.32,203595.0,90.0899,90.2596,89.8502,90.1797,203595.0
2024-02-09 10:30:00,90.34,90.64,90.2,90.64,179163.0,90.1997,90.4992,90.0599,90.4992,179163.0
2024-02-09 10:40:00,90.62,90.64,90.41,90.54,164053.0,90.4793,90.4992,90.2696,90.3994,164053.0
2024-02-09 10:50:00,90.55,90.74,90.53,90.68,125614.0,90.4094,90.5991,90.3894,90.5392,125614.0
2024-02-09 11:00:00,90.67,90.83,90.63,90.77,178230.0,90.5292,90.6889,90.4892,90.629,178230.0
2024-02-09 11:10:00,90.76,90.9,90.64,90.7,142716.0,90.619,90.7588,90.4992,90.5591,142716.0
2024-02-09 11:20:00,90.68,90.77,90.48,90.6,92288.0,90.5392,90.629,90.3395,90.4593,92288.0
2024-02-09 11:30:00,90.6,90.68,90.47,90.54,96822.0,90.4593,90.5392,90.3295,90.3994,96822.0
2024-02-09 11:40:00,90.53,90.59,90.41,90.52,114067.0,90.3894,90.4493,90.2696,90.3794,114067.0
2024-02-09 11:50:00,90.52,90.7,90.48,90.66,80514.0,90.3794,90.5591,90.3395,90.5192,80514.0
2024-02-09 12:00:00,90.67,90.68,90.43,90.63,96262.0,90.5292,90.5392,90.2896,90.4892,96262.0
2024-02-09 12:10:00,90.63,90.86,90.62,90.82,121867.0,90.4892,90.7189,90.4793,90.679,121867.0
2024-02-09 12:20:00,90.83,90.89,90.78,90.85,92209.0,90.6889,90.7488,90.639,90.7089,92209.0
2024-02-09 12:30:00,90.85,90.85,90.59,90.59,141273.0,90.7089,90.7089,90.4493,90.4493,141273.0
2024-02-09 12:40:00,90.59,90.73,90.53,90.68,95718.0,90.4493,90.5891,90.3894,90.5392,95718.0
2024-02-09 12:50:00,90.7,90.86,90.61,90.83,101035.0,90.5591,90.7189,90.4693,90.6889,101035.0
2024-02-09 13:00:00,90.83,90.93,90.79,90.8,97008.0,90.6889,90.7888,90.649,90.659,97008.0
2024-02-09 13:10:00,90.81,91.02,90.81,91.02,115194.0,90.669,90.8786,90.669,90.8786,115194.0
2024-02-09 13:20:00,91.02,91.31,91.0,91.29,175350.0,90.8786,91.1682,90.8587,91.1482,175350.0
2024-02-09 13:30:00,91.3,91.32,91.12,91.17,178692.0,91.1582,91.1782,90.9785,91.0284,178692.0
2024-02-09 13:40:00,91.16,91.3,91.06,91.09,159385.0,91.0184,91.1582,90.9186,90.9485,159385.0
2024-02-09 13:50:00,91.1,91.16,91.03,91.14,109372.0,90.9585,91.0184,90.8886,90.9985,109372.0
2024-02-09 14:00:00,91.14,91.14,90.94,90.96,115657.0,90.9985,90.9985,90.7988,90.8187,115657.0
2024-02-09 14:10:00,90.98,91.13,90.97,91.06,113260.0,90.8387,90.9885,90.8287,90.9186,113260.0
2024-02-09 14:20:00,91.06,91.11,90.97,91.04,112215.0,90.9186,90.9685,90.8287,90.8986,112215.0
2024-02-09 14:30:00,91.04,91.11,90.99,91.09,94181.0,90.8986,90.9685,90.8487,90.9485,94181.0
2024-02-09 14:40:00,91.09,91.17,91.04,91.08,113728.0,90.9485,91.0284,90.8986,90.9385,113728.0
2024-02-09 14:50:00,91.09,91.11,90.87,90.89,103404.0,90.9485,90.9685,90.7289,90.7488,103404.0
2024-02-09 15:00:00,90.88,90.89,90.7,90.81,148789.0,90.7389,90.7488,90.5591,90.669,148789.0
2024-02-09 15:10:00,90.81,90.88,90.73,90.78,136685.0,90.669,90.7389,90.5891,90.639,136685.0
2024-02-09 15:20:00,90.78,91.03,90.73,90.99,138103.0,90.639,90.8886,90.5891,90.8487,138103.0
2024-02-09 15:30:00,90.98,91.04,90.89,90.92,158972.0,90.8387,90.8986,90.7488,90.7788,158972.0
2024-02-09 15:40:00,90.93,90.94,90.82,90.88,325577.0,90.7888,90.7988,90.679,90.7389,325577.0
2024-02-09 15:50:00,90.88,91.06,90.62,91.04,746766.0,90.7389,90.9186,90.4793,90.8986,746766.0
2024-02-12 09:30:00,91.18,92.18,90.71,92.16,609858.0,91.0384,92.0368,90.5691,92.0169,609858.0
2024-02-12 09:40:00,92.16,92.22,91.79,91.83,267000.0,92.0169,92.0768,91.6474,91.6874,267000.0
2024-02-12 09:50:00,91.84,92.47,91.78,92.3,375259.0,91.6974,92.3264,91.6375,92.1567,375259.0
2024-02-12 10:00:00,92.31,92.37,91.95,91.99,240526.0,92.1666,92.2265,91.8072,91.8471,240526.0
2024-02-12 10:10:00,91.99,92.01,91.57,91.71,262915.0,91.8471,91.8671,91.4278,91.5676,262915.0
2024-02-12 10:20:00,91.71,92.07,91.64,92.05,253722.0,91.5676,91.927,91.4977,91.907,253722.0
2024-02-12 10:30:00,92.06,92.24,92.05,92.17,187444.0,91.917,92.0967,91.907,92.0269,187444.0
2024-02-12 10:40:00,92.17,92.2,91.93,92.09,128592.0,92.0269,92.0568,91.7872,91.947,128592.0
2024-02-12 10:50:00,92.09,92.17,91.99,92.02,152734.0,91.947,92.0269,91.8471,91.8771,152734.0
2024-02-12 11:00:00,92.02,92.28,91.93,92.27,101036.0,91.8771,92.1367,91.7872,92.1267,101036.0
2024-02-12 11:10:00,92.28,92.52,92.22,92.48,127234.0,92.1367,92.3763,92.0768,92.3364,127234.0
2024-02-12 11:20:00,92.49,92.65,92.4,92.42,215853.0,92.3464,92.5061,92.2565,92.2765,215853.0
2024-02-12 11:30:00,92.43,92.67,92.38,92.43,202867.0,92.2865,92.5261,92.2365,92.2865,202867.0
2024-02-12 11:40:00,92.43,92.57,92.41,92.56,122623.0,92.2865,92.4262,92.2665,92.4163,122623.0
2024-02-12 11:50:00,92.56,92.62,92.45,92.49,182438.0,92.4163,92.4762,92.3064,92.3464,182438.0
2024-02-12 12:00:00,92.47,92.59,92.32,92.34,151628.0,92.3264,92.4462,92.1766,92.1966,151628.0
2024-02-12 12:10:00,92.35,92.45,92.27,92.42,114123.0,92.2066,92.3064,92.1267,92.2765,114123.0
2024-02-12 12:20:00,92.42,92.42,92.09,92.18,180096.0,92.2765,92.2765,91.947,92.0368,180096.0
2024-02-12 12:30:00,92.19,92.34,92.12,92.24,113142.0,92.0468,92.1966,91.9769,92.0967,113142.0
2024-02-12 12:40:00,92.24,92.36,92.17,92.34,102044.0,92.0967,92.2166,92.0269,92.1966,102044.0
2024-02-12 12:50:00,92.34,92.59,92.27,92.58,87203.0,92.1966,92.4462,92.1267,92.4362,87203.0
2024-02-12 13:00:00,92.58,92.64,92.43,92.51,104822.0,92.4362,92.4961,92.2865,92.3663,104822.0
2024-02-12 13:10:00,92.51,92.6,92.48,92.55,76246.0,92.3663,92.4562,92.3364,92.4063,76246.0
2024-02-12 13:20:00,92.56,92.58,92.35,92.39,103440.0,92.4163,92.4362,92.2066,92.2465,103440.0
2024-02-12 13:30:00,92.39,92.39,91.98,92.03,140399.0,92.2465,92.2465,91.8372,91.8871,140399.0
2024-02-12 13:40:00,92.03,92.31,92.01,92.26,218874.0,91.8871,92.1666,91.8671,92.1167,218874.0
2024-02-12 13:50:00,92.25,92.43,92.21,92.33,95071.0,92.1067,92.2865,92.0668,92.1866,95071.0
2024-02-12 14:00:00,92.31,92.48,92.28,92.39,67260.0,92.1666,92.3364,92.1367,92.2465,67260.0
2024-02-12 14:10:00,92.38,92.44,91.99,91.99,119974.0,92.2365,92.2964,91.8471,91.8471,119974.0
2024-02-12 14:20:00,91.99,92.42,91.96,92.4,161921.0,91.8471,92.2765,91.8172,92.2565,161921.0
2024-02-12 14:30:00,92.4,92.49,92.28,92.41,164679.0,92.2565,92.3464,92.1367,92.2665,164679.0
2024-02-12 14:40:00,92.42,92.49,92.29,92.39,127860.0,92.2765,92.3464,92.1467,92.2465,127860.0
2024-02-12 14:50:00,92.38,92.46,92.29,92.46,123594.0,92.2365,92.3164,92.1467,92.3164,123594.0
2024-02-12 15:00:00,92.45,92.65,92.42,92.59,142522.0,92.3064,92.5061,92.2765,92.4462,142522.0
2024-02-12 15:10:00,92.61,92.78,92.56,92.71,215221.0,92.4662,92.6359,92.4163,92.566,215221.0
2024-02-12 15:20:00,92.7,92.76,92.57,92.69,203689.0,92.556,92.6159,92.4262,92.546,203689.0
2024-02-12 15:30:00,92.69,93.14,92.65,93.06,205700.0,92.546,92.9953,92.5061,92.9155,205700.0
2024-02-12 15:40:00,93.06,93.22,92.96,93.12,371661.0,92.9155,93.0752,92.8156,92.9754,371661.0
2024-02-12 15:50:00,93.12,93.19,92.98,93.19,770033.0,92.9754,93.0453,92.8356,93.0453,770033.0
2024-02-13 09:30:00,90.15,90.4,89.4,90.28,1040153.0,90.01,90.2596,89.2612,90.1398,1040153.0
2024-02-13 09:40:00,90.27,90.31,89.71,89.8,523299.0,90.1298,90.1697,89.5707,89.6605,523299.0
2024-02-13 09:50:00,89.8,89.99,89.61,89.75,462606.0,89.6605,89.8502,89.4708,89.6106,462606.0
2024-02-13 10:00:00,89.74,89.95,89.56,89.68,387641.0,89.6006,89.8103,89.4209,89.5407,387641.0
2024-02-13 10:10:00,89.68,89.89,89.29,89.54,398344.0,89.5407,89.7504,89.1513,89.4009,398344.0
2024-02-13 10:20:00,89.54,89.61,89.28,89.61,526112.0,89.4009,89.4708,89.1413,89.4708,526112.0
2024-02-13 10:30:00,89.61,89.94,89.38,89.94,521372.0,89.4708,89.8003,89.2412,89.8003,521372.0
2024-02-13 10:40:00,89.93,89.94,89.65,89.75,399483.0,89.7903,89.8003,89.5108,89.6106,399483.0
2024-02-13 10:50:00,89.75,90.05,89.66,89.85,453780.0,89.6106,89.9101,89.5208,89.7105,453780.0
2024-02-13 11:00:00,89.85,90.08,89.72,90.07,319465.0,89.7105,89.9401,89.5807,89.9301,319465.0
2024-02-13 11:10:00,90.07,90.26,89.92,90.18,414609.0,89.9301,90.1198,89.7804,90.0399,414609.0
2024-02-13 11:20:00,90.17,90.35,90.14,90.19,311973.0,90.03,90.2097,90.0,90.0499,311973.0
2024-02-13 11:30:00,90.19,90.37,90.02,90.35,368044.0,90.0499,90.2297,89.8802,90.2097,368044.0
2024-02-13 11:40:00,90.37,90.41,90.26,90.3,197752.0,90.2297,90.2696,90.1198,90.1598,197752.0
2024-02-13 11:50:00,90.3,90.3,89.9,90.07,221210.0,90.1598,90.1598,89.7604,89.9301,221210.0
2024-02-13 12:00:00,90.06,90.18,89.93,90.04,282770.0,89.9201,90.0399,89.7903,89.9002,282770.0
2024-02-13 12:10:00,90.04,90.04,89.67,89.77,257274.0,89.9002,89.9002,89.5307,89.6306,257274.0
2024-02-13 12:20:00,89.76,89.8,89.48,89.5,235268.0,89.6206,89.6605,89.341,89.361,235268.0
2024-02-13 12:30:00,89.5,89.71,89.45,89.71,224923.0,89.361,89.5707,89.3111,89.5707,224923.0
2024-02-13 12:40:00,89.71,89.73,89.42,89.46,171516.0,89.5707,89.5906,89.2811,89.3211,171516.0
2024-02-13 12:50:00,89.46,89.56,89.35,89.45,211805.0,89.3211,89.4209,89.2112,89.3111,211805.0
2024-02-13 13:00:00,89.45,89.57,89.35,89.36,204533.0,89.3111,89.4309,89.2112,89.2212,204533.0
2024-02-13 13:10:00,89.35,89.46,89.28,89.43,288093.0,89.2112,89.3211,89.1413,89.2911,288093.0
2024-02-13 13:20:00,89.44,89.46,89.27,89.35,255320.0,89.3011,89.3211,89.1314,89.2112,255320.0
2024-02-13 13:30:00,89.34,89.51,89.27,89.45,223644.0,89.2013,89.371,89.1314,89.3111,223644.0
2024-02-13 13:40:00,89.45,89.5,89.3,89.31,153909.0,89.3111,89.361,89.1613,89.1713,153909.0
2024-02-13 13:50:00,89.31,89.38,89.14,89.26,216963.0,89.1713,89.2412,89.0016,89.1214,216963.0
2024-02-13 14:00:00,89.26,89.26,88.94,89.0,210021.0,89.1214,89.1214,88.8019,88.8618,210021.0
2024-02-13 14:10:00,89.0,89.0,88.72,88.89,321817.0,88.8618,88.8618,88.5822,88.752,321817.0
2024-02-13 14:20:00,88.89,88.95,88.77,88.87,247276.0,88.752,88.8119,88.6321,88.732,247276.0
2024-02-13 14:30:00,88.87,88.95,88.71,88.82,267221.0,88.732,88.8119,88.5722,88.6821,267221.0
2024-02-13 14:40:00,88.83,88.89,88.52,88.54,407016.0,88.692,88.752,88.3825,88.4025,407016.0
2024-02-13 14:50:00,88.55,88.63,88.37,88.5,310749.0,88.4125,88.4924,88.2328,88.3626,310749.0
2024-02-13 15:00:00,88.5,88.57,88.22,88.25,429766.0,88.3626,88.4324,88.083,88.1129,429766.0
2024-02-13 15:10:00,88.26,88.3,88.04,88.09,366011.0,88.1229,88.1629,87.9033,87.9532,366011.0
2024-02-13 15:20:00,88.09,88.14,87.89,88.06,299030.0,87.9532,88.0031,87.7535,87.9232,299030.0
2024-02-13 15:30:00,88.06,88.41,88.01,88.33,307764.0,87.9232,88.2727,87.8733,88.1928,307764.0
2024-02-13 15:40:00,88.33,88.78,88.31,88.69,549991.0,88.1928,88.6421,88.1729,88.5523,549991.0
2024-02-13 15:50:00,88.69,88.89,88.46,88.67,1334645.0,88.5523,88.752,88.3226,88.5323,1334645.0
2024-02-14 09:30:00,90.09,90.37,89.54,89.62,582716.0,89.9501,90.2297,89.4009,89.4808,582716.0
2024-02-14 09:40:00,89.62,89.96,89.52,89.6,361499.0,89.4808,89.8203,89.381,89.4608,361499.0
2024-02-14 09:50:00,89.6,89.78,89.4,89.61,170865.0,89.4608,89.6406,89.2612,89.4708,170865.0
2024-02-14 10:00:00,89.62,89.87,89.39,89.64,204927.0,89.4808,89.7304,89.2512,89.5008,204927.0
2024-02-14 10:10:00,89.69,90.12,89.65,90.12,181644.0,89.5507,89.98,89.5108,89.98,181644.0
2024-02-14 10:20:00,90.12,90.47,90.1,90.27,235744.0,89.98,90.3295,89.9601,90.1298,235744.0
2024-02-14 10:30:00,90.27,90.55,90.26,90.35,304444.0,90.1298,90.4094,90.1198,90.2097,304444.0
2024-02-14 10:40:00,90.34,90.52,90.2,90.48,247970.0,90.1997,90.3794,90.0599,90.3395,247970.0
2024-02-14 10:50:00,90.49,90.55,90.23,90.31,198820.0,90.3495,90.4094,90.0899,90.1697,198820.0
2024-02-14 11:00:00,90.3,90.46,89.96,90.32,161930.0,90.1598,90.3195,89.8203,90.1797,161930.0
2024-02-14 11:10:00,90.33,90.45,90.24,90.4,118261.0,90.1897,90.3095,90.0999,90.2596,118261.0
2024-02-14 11:20:00,90.39,90.74,90.33,90.73,147477.0,90.2496,90.5991,90.1897,90.5891,147477.0
2024-02-14 11:30:00,90.73,90.97,90.66,90.95,145575.0,90.5891,90.8287,90.5192,90.8088,145575.0
2024-02-14 11:40:00,90.94,90.94,90.73,90.91,133291.0,90.7988,90.7988,90.5891,90.7688,133291.0
2024-02-14 11:50:00,90.91,90.93,90.62,90.62,162174.0,90.7688,90.7888,90.4793,90.4793,162174.0
2024-02-14 12:00:00,90.61,90.61,90.25,90.41,207675.0,90.4693,90.4693,90.1098,90.2696,207675.0
2024-02-14 12:10:00,90.41,90.7,90.41,90.65,86670.0,90.2696,90.5591,90.2696,90.5092,86670.0
2024-02-14 12:20:00,90.64,90.93,90.62,90.9,108874.0,90.4992,90.7888,90.4793,90.7588,108874.0
2024-02-14 12:30:00,90.91,90.91,90.7,90.83,262271.0,90.7688,90.7688,90.5591,90.6889,262271.0
2024-02-14 12:40:00,90.84,91.06,90.78,91.06,175742.0,90.6989,90.9186,90.639,90.9186,175742.0
2024-02-14 12:50:00,91.05,91.2,91.02,91.15,129018.0,90.9086,91.0584,90.8786,91.0084,129018.0
2024-02-14 13:00:00,91.15,91.35,91.06,91.06,139152.0,91.0084,91.2081,90.9186,90.9186,139152.0
2024-02-14 13:10:00,91.04,91.26,90.92,91.16,162822.0,90.8986,91.1183,90.7788,91.0184,162822.0
2024-02-14 13:20:00,91.16,91.23,91.07,91.19,198711.0,91.0184,91.0883,90.9286,91.0484,198711.0
2024-02-14 13:30:00,91.2,91.36,91.05,91.31,192305.0,91.0584,91.2181,90.9086,91.1682,192305.0
2024-02-14 13:40:00,91.32,91.34,91.01,91.08,158728.0,91.1782,91.1981,90.8687,90.9385,158728.0
2024-02-14 13:50:00,91.09,91.1,90.78,90.95,127640.0,90.9485,90.9585,90.639,90.8088,127640.0
2024-02-14 14:00:00,90.94,90.94,90.66,90.79,147588.0,90.7988,90.7988,90.5192,90.649,147588.0
2024-02-14 14:10:00,90.8,91.07,90.79,91.0,106758.0,90.659,90.9286,90.649,90.8587,106758.0
2024-02-14 14:20:00,91.0,91.26,91.0,91.2,125262.0,90.8587,91.1183,90.8587,91.0584,125262.0
2024-02-14 14:30:00,91.21,91.34,91.12,91.17,105899.0,91.0683,91.1981,90.9785,91.0284,105899.0
2024-02-14 14:40:00,91.16,91.27,91.11,91.21,102299.0,91.0184,91.1283,90.9685,91.0683,102299.0
2024-02-14 14:50:00,91.21,91.25,91.06,91.23,90671.0,91.0683,91.1083,90.9186,91.0883,90671.0
2024-02-14 15:00:00,91.23,91.32,91.17,91.27,186870.0,91.0883,91.1782,91.0284,91.1283,186870.0
2024-02-14 15:10:00,91.27,91.4,91.21,91.34,176287.0,91.1283,91.2581,91.0683,91.1981,176287.0
2024-02-14 15:20:00,91.35,91.44,91.25,91.34,223297.0,91.2081,91.298,91.1083,91.1981,223297.0
2024-02-14 15:30:00,91.34,91.36,91.21,91.31,192163.0,91.1981,91.2181,91.0683,91.1682,192163.0
2024-02-14 15:40:00,91.31,91.33,91.02,91.05,330108.0,91.1682,91.1882,90.8786,90.9086,330108.0
2024-02-14 15:50:00,91.05,91.27,90.95,91.19,997870.0,90.9086,91.1283,90.8088,91.0484,997870.0
2024-02-15 09:30:00,92.08,93.0,91.66,92.51,662026.0,91.937,92.8556,91.5176,92.3663,662026.0
2024-02-15 09:40:00,92.51,92.88,92.48,92.82,297534.0,92.3663,92.7358,92.3364,92.6758,297534.0
2024-02-15 09:50:00,92.82,93.22,92.7,92.77,354689.0,92.6758,93.0752,92.556,92.6259,354689.0
2024-02-15 10:00:00,92.74,93.07,92.7,93.01,213773.0,92.596,92.9255,92.556,92.8656,213773.0
2024-02-15 10:10:00,93.04,93.5,92.91,93.48,386796.0,92.8955,93.3548,92.7657,93.3348,386796.0
2024-02-15 10:20:00,93.49,93.55,93.11,93.15,232781.0,93.3448,93.4047,92.9654,93.0053,232781.0
2024-02-15 10:30:00,93.15,93.19,92.8,93.01,280651.0,93.0053,93.0453,92.6559,92.8656,280651.0
2024-02-15 10:40:00,93.01,93.02,92.65,92.69,163146.0,92.8656,92.8755,92.5061,92.546,163146.0
2024-02-15 10:50:00,92.67,92.74,92.5,92.67,249760.0,92.5261,92.596,92.3563,92.5261,249760.0
2024-02-15 11:00:00,92.68,92.86,92.43,92.43,138739.0,92.5361,92.7158,92.2865,92.2865,138739.0
2024-02-15 11:10:00,92.42,92.53,92.29,92.39,199824.0,92.2765,92.3863,92.1467,92.2465,199824.0
2024-02-15 11:20:00,92.38,92.54,92.19,92.44,311846.0,92.2365,92.3963,92.0468,92.2964,311846.0
2024-02-15 11:30:00,92.42,92.66,92.36,92.64,167913.0,92.2765,92.5161,92.2166,92.4961,167913.0
2024-02-15 11:40:00,92.65,92.81,92.61,92.72,159361.0,92.5061,92.6659,92.4662,92.576,159361.0
2024-02-15 11:50:00,92.72,92.72,92.52,92.7,125776.0,92.576,92.576,92.3763,92.556,125776.0
2024-02-15 12:00:00,92.71,92.82,92.6,92.68,274933.0,92.566,92.6758,92.4562,92.5361,274933.0
2024-02-15 12:10:00,92.68,92.69,92.5,92.62,205290.0,92.5361,92.546,92.3563,92.4762,205290.0
2024-02-15 12:20:00,92.61,92.69,92.52,92.64,132559.0,92.4662,92.546,92.3763,92.4961,132559.0
2024-02-15 12:30:00,92.65,92.89,92.65,92.88,181269.0,92.5061,92.7457,92.5061,92.7358,181269.0
2024-02-15 12:40:00,92.88,92.93,92.64,92.71,155506.0,92.7358,92.7857,92.4961,92.566,155506.0
2024-02-15 12:50:00,92.71,92.85,92.63,92.69,116982.0,92.566,92.7058,92.4861,92.546,116982.0
2024-02-15 13:00:00,92.68,92.79,92.59,92.76,89041.0,92.5361,92.6459,92.4462,92.6159,89041.0
2024-02-15 13:10:00,92.76,92.99,92.75,92.99,110650.0,92.6159,92.8456,92.606,92.8456,110650.0
2024-02-15 13:20:00,92.99,93.25,92.97,93.24,202603.0,92.8456,93.1052,92.8256,93.0952,202603.0
2024-02-15 13:30:00,93.25,93.45,93.24,93.38,187866.0,93.1052,93.3049,93.0952,93.235,187866.0
2024-02-15 13:40:00,93.38,93.52,93.28,93.51,191710.0,93.235,93.3748,93.1351,93.3648,191710.0
2024-02-15 13:50:00,93.52,93.56,93.19,93.45,147111.0,93.3748,93.4147,93.0453,93.3049,147111.0
2024-02-15 14:00:00,93.46,93.63,93.38,93.57,169658.0,93.3149,93.4846,93.235,93.4247,169658.0
2024-02-15 14:10:00,93.57,93.6,93.42,93.55,117102.0,93.4247,93.4546,93.2749,93.4047,117102.0
2024-02-15 14:20:00,93.55,93.63,93.44,93.61,209616.0,93.4047,93.4846,93.2949,93.4646,209616.0
2024-02-15 14:30:00,93.63,93.68,93.45,93.45,200505.0,93.4846,93.5345,93.3049,93.3049,200505.0
2024-02-15 14:40:00,93.45,93.56,93.43,93.45,85873.0,93.3049,93.4147,93.2849,93.3049,85873.0
2024-02-15 14:50:00,93.44,93.44,93.26,93.27,124982.0,93.2949,93.2949,93.1152,93.1251,124982.0
2024-02-15 15:00:00,93.26,93.26,92.89,92.94,234080.0,93.1152,93.1152,92.7457,92.7957,234080.0
2024-02-15 15:10:00,92.93,93.11,92.92,93.01,137870.0,92.7857,92.9654,92.7757,92.8656,137870.0
2024-02-15 15:20:00,93.0,93.16,92.91,93.16,147546.0,92.8556,93.0153,92.7657,93.0153,147546.0
2024-02-15 15:30:00,93.16,93.24,93.03,93.05,168425.0,93.0153,93.0952,92.8855,92.9055,168425.0
2024-02-15 15:40:00,93.05,93.21,93.04,93.08,220565.0,92.9055,93.0652,92.8955,92.9354,220565.0
2024-02-15 15:50:00,93.08,93.33,93.08,93.24,765302.0,92.9354,93.1851,92.9354,93.0952,765302.0
2024-02-16 09:30:00,92.54,92.98,92.08,92.85,544937.0,92.3963,92.8356,91.937,92.7058,544937.0
2024-02-16 09:40:00,92.85,93.34,92.74,92.98,311961.0,92.7058,93.195,92.596,92.8356,311961.0
2024-02-16 09:50:00,92.98,92.99,92.34,92.73,255634.0,92.8356,92.8456,92.1966,92.586,255634.0
2024-02-16 10:00:00,92.74,93.06,92.5,93.06,158251.0,92.596,92.9155,92.3563,92.9155,158251.0
2024-02-16 10:10:00,93.03,93.31,92.99,93.08,165551.0,92.8855,93.1651,92.8456,92.9354,165551.0
2024-02-16 10:20:00,93.08,93.09,92.82,93.02,128813.0,92.9354,92.9454,92.6758,92.8755,128813.0
2024-02-16 10:30:00,93.03,93.03,92.7,92.94,128630.0,92.8855,92.8855,92.556,92.7957,128630.0
2024-02-16 10:40:00,92.93,93.13,92.82,92.95,204108.0,92.7857,92.9854,92.6758,92.8056,204108.0
2024-02-16 10:50:00,92.98,93.11,92.67,92.73,177452.0,92.8356,92.9654,92.5261,92.586,177452.0
2024-02-16 11:00:00,92.73,92.89,92.67,92.84,121751.0,92.586,92.7457,92.5261,92.6958,121751.0
2024-02-16 11:10:00,92.84,93.29,92.77,93.19,150397.0,92.6958,93.1451,92.6259,93.0453,150397.0
2024-02-16 11:20:00,93.2,93.3,92.97,93.03,181969.0,93.0553,93.1551,92.8256,92.8855,181969.0
2024-02-16 11:30:00,93.01,93.28,93.0,93.23,156659.0,92.8656,93.1351,92.8556,93.0852,156659.0
2024-02-16 11:40:00,93.23,93.42,93.21,93.38,137256.0,93.0852,93.2749,93.0652,93.235,137256.0
2024-02-16 11:50:00,93.39,93.43,93.25,93.31,155812.0,93.245,93.2849,93.1052,93.1651,155812.0
2024-02-16 12:00:00,93.31,93.37,93.1,93.1,122931.0,93.1651,93.225,92.9554,92.9554,122931.0
2024-02-16 12:10:00,93.11,93.42,93.11,93.34,105598.0,92.9654,93.2749,92.9654,93.195,105598.0
2024-02-16 12:20:00,93.34,93.39,93.2,93.37,101229.0,93.195,93.245,93.0553,93.225,101229.0
2024-02-16 12:30:00,93.38,93.42,93.32,93.39,72659.0,93.235,93.2749,93.1751,93.245,72659.0
2024-02-16 12:40:00,93.4,93.7,93.35,93.68,195990.0,93.2549,93.5545,93.205,93.5345,195990.0
2024-02-16 12:50:00,93.69,93.79,93.58,93.67,239374.0,93.5445,93.6443,93.4347,93.5245,239374.0
2024-02-16 13:00:00,93.68,93.69,93.37,93.47,152553.0,93.5345,93.5445,93.225,93.3248,152553.0
2024-02-16 13:10:00,93.46,93.62,93.34,93.5,170838.0,93.3149,93.4746,93.195,93.3548,170838.0
2024-02-16 13:20:00,93.52,93.74,93.47,93.72,223416.0,93.3748,93.5944,93.3248,93.5744,223416.0
2024-02-16 13:30:00,93.73,93.93,93.7,93.91,117999.0,93.5844,93.7841,93.5545,93.7642,117999.0
2024-02-16 13:40:00,93.91,93.97,93.82,93.92,104556.0,93.7642,93.8241,93.6743,93.7741,104556.0
2024-02-16 13:50:00,93.93,93.94,93.77,93.8,120185.0,93.7841,93.7941,93.6244,93.6543,120185.0
2024-02-16 14:00:00,93.8,94.12,93.78,94.1,122835.0,93.6543,93.9738,93.6344,93.9539,122835.0
2024-02-16 14:10:00,94.11,94.19,94.03,94.04,277055.0,93.9638,94.0437,93.884,93.894,277055.0
2024-02-16 14:20:00,94.05,94.06,93.87,93.97,148648.0,93.9039,93.9139,93.7242,93.8241,148648.0
2024-02-16 14:30:00,93.95,93.96,93.67,93.79,155923.0,93.8041,93.8141,93.5245,93.6443,155923.0
2024-02-16 14:40:00,93.79,93.86,93.4,93.59,229002.0,93.6443,93.7142,93.2549,93.4447,229002.0
2024-02-16 14:50:00,93.59,93.73,93.51,93.69,253469.0,93.4447,93.5844,93.3648,93.5445,253469.0
2024-02-16 15:00:00,93.69,93.75,93.56,93.65,142963.0,93.5445,93.6044,93.4147,93.5046,142963.0
2024-02-16 15:10:00,93.64,93.69,93.48,93.68,209248.0,93.4946,93.5445,93.3348,93.5345,209248.0
2024-02-16 15:20:00,93.68,93.75,93.48,93.51,421729.0,93.5345,93.6044,93.3348,93.3648,421729.0
2024-02-16 15:30:00,93.51,93.56,93.35,93.35,417179.0,93.3648,93.4147,93.205,93.205,417179.0
2024-02-16 15:40:00,93.36,93.5,93.27,93.29,677520.0,93.215,93.3548,93.1251,93.1451,677520.0
2024-02-16 15:50:00,93.29,93.49,93.12,93.15,1047069.0,93.1451,93.3448,92.9754,93.0053,1047069.0
2024-02-20 09:30:00,92.61,93.84,92.37,93.39,479147.0,92.4662,93.6943,92.2265,93.245,479147.0
2024-02-20 09:40:00,93.36,93.62,93.19,93.49,341168.0,93.215,93.4746,93.0453,93.3448,341168.0
2024-02-20 09:50:00,93.49,93.79,93.04,93.06,229314.0,93.3448,93.6443,92.8955,92.9155,229314.0
2024-02-20 10:00:00,93.06,93.13,92.8,92.95,357107.0,92.9155,92.9854,92.6559,92.8056,357107.0
2024-02-20 10:10:00,92.96,93.22,92.85,93.16,154603.0,92.8156,93.0752,92.7058,93.0153,154603.0
2024-02-20 10:20:00,93.15,93.53,93.07,93.1,132564.0,93.0053,93.3847,92.9255,92.9554,132564.0
2024-02-20 10:30:00,93.11,93.21,92.89,93.0,116113.0,92.9654,93.0652,92.7457,92.8556,116113.0
2024-02-20 10:40:00,93.0,93.15,92.81,92.87,195965.0,92.8556,93.0053,92.6659,92.7258,195965.0
2024-02-20 10:50:00,92.87,92.94,92.68,92.8,178817.0,92.7258,92.7957,92.5361,92.6559,178817.0
2024-02-20 11:00:00,92.81,92.99,92.62,92.72,184819.0,92.6659,92.8456,92.4762,92.576,184819.0
2024-02-20 11:10:00,92.71,92.83,92.56,92.73,131669.0,92.566,92.6858,92.4163,92.586,131669.0
2024-02-20 11:20:00,92.73,92.79,92.63,92.77,104530.0,92.586,92.6459,92.4861,92.6259,104530.0
2024-02-20 11:30:00,92.77,92.81,92.4,92.42,166971.0,92.6259,92.6659,92.2565,92.2765,166971.0
2024-02-20 11:40:00,92.42,92.63,92.38,92.62,118490.0,92.2765,92.4861,92.2365,92.4762,118490.0
2024-02-20 11:50:00,92.62,92.73,92.47,92.52,136675.0,92.4762,92.586,92.3264,92.3763,136675.0
2024-02-20 12:00:00,92.52,92.53,92.24,92.29,280382.0,92.3763,92.3863,92.0967,92.1467,280382.0
2024-02-20 12:10:00,92.29,92.46,92.21,92.31,244211.0,92.1467,92.3164,92.0668,92.1666,244211.0
2024-02-20 12:20:00,92.3,92.3,92.16,92.21,150963.0,92.1567,92.1567,92.0169,92.0668,150963.0
2024-02-20 12:30:00,92.2,92.31,92.1,92.16,113252.0,92.0568,92.1666,91.957,92.0169,113252.0
2024-02-20 12:40:00,92.14,92.37,92.12,92.15,156932.0,91.9969,92.2265,91.9769,92.0069,156932.0
2024-02-20 12:50:00,92.14,92.38,92.1,92.28,81575.0,91.9969,92.2365,91.957,92.1367,81575.0
2024-02-20 13:00:00,92.28,92.29,92.05,92.19,229000.0,92.1367,92.1467,91.907,92.0468,229000.0
2024-02-20 13:10:00,92.18,92.28,92.05,92.19,164856.0,92.0368,92.1367,91.907,92.0468,164856.0
2024-02-20 13:20:00,92.18,92.25,92.02,92.06,223884.0,92.0368,92.1067,91.8771,91.917,223884.0
2024-02-20 13:30:00,92.07,92.16,91.92,92.12,158608.0,91.927,92.0169,91.7772,91.9769,158608.0
2024-02-20 13:40:00,92.11,92.18,91.97,91.97,100361.0,91.9669,92.0368,91.8272,91.8272,100361.0
2024-02-20 13:50:00,91.96,92.03,91.92,91.93,73471.0,91.8172,91.8871,91.7772,91.7872,73471.0
2024-02-20 14:00:00,91.91,91.92,91.71,91.75,175970.0,91.7673,91.7772,91.5676,91.6075,175970.0
2024-02-20 14:10:00,91.75,91.91,91.64,91.91,177519.0,91.6075,91.7673,91.4977,91.7673,177519.0
2024-02-20 14:20:00,91.91,92.04,91.75,92.0,162441.0,91.7673,91.8971,91.6075,91.8571,162441.0
2024-02-20 14:30:00,92.0,92.01,91.87,91.9,155668.0,91.8571,91.8671,91.7273,91.7573,155668.0
2024-02-20 14:40:00,91.9,92.12,91.85,92.12,137254.0,91.7573,91.9769,91.7074,91.9769,137254.0
2024-02-20 14:50:00,92.12,92.14,91.85,91.95,201679.0,91.9769,91.9969,91.7074,91.8072,201679.0
2024-02-20 15:00:00,91.96,92.09,91.88,92.01,113849.0,91.8172,91.947,91.7373,91.8671,113849.0
2024-02-20 15:10:00,92.01,92.04,91.87,91.97,108547.0,91.8671,91.8971,91.7273,91.8272,108547.0
2024-02-20 15:20:00,91.97,92.04,91.89,91.99,91962.0,91.8272,91.8971,91.7473,91.8471,91962.0
2024-02-20 15:30:00,92.0,92.06,91.83,91.85,242798.0,91.8571,91.917,91.6874,91.7074,242798.0
2024-02-20 15:40:00,91.84,92.19,91.83,92.13,269150.0,91.6974,92.0468,91.6874,91.9869,269150.0
2024-02-20 15:50:00,92.12,92.39,92.06,92.38,565652.0,91.9769,92.2465,91.917,92.2365,565652.0
2024-02-21 09:30:00,91.96,92.87,91.74,92.38,308179.0,91.8172,92.7258,91.5975,92.2365,308179.0
2024-02-21 09:40:00,92.37,92.89,92.34,92.68,192805.0,92.2265,92.7457,92.1966,92.5361,192805.0
2024-02-21 09:50:00,92.67,92.7,92.3,92.46,177879.0,92.5261,92.556,92.1567,92.3164,177879.0
2024-02-21 10:00:00,92.45,92.5,92.18,92.36,217395.0,92.3064,92.3563,92.0368,92.2166,217395.0
2024-02-21 10:10:00,92.37,92.67,92.28,92.58,154380.0,92.2265,92.5261,92.1367,92.4362,154380.0
2024-02-21 10:20:00,92.58,92.65,92.21,92.27,215101.0,92.4362,92.5061,92.0668,92.1267,215101.0
2024-02-21 10:30:00,92.26,92.27,91.31,91.38,265587.0,92.1167,92.1267,91.1682,91.2381,265587.0
2024-02-21 10:40:00,91.37,91.82,91.35,91.77,216544.0,91.2281,91.6774,91.2081,91.6275,216544.0
2024-02-21 10:50:00,91.77,91.87,91.61,91.62,73574.0,91.6275,91.7273,91.4677,91.4777,73574.0
2024-02-21 11:00:00,91.64,91.8,91.56,91.66,50948.0,91.4977,91.6574,91.4178,91.5176,50948.0
2024-02-21 11:10:00,91.67,92.01,91.67,91.95,118095.0,91.5276,91.8671,91.5276,91.8072,118095.0
2024-02-21 11:20:00,91.95,91.97,91.79,91.83,57546.0,91.8072,91.8272,91.6474,91.6874,57546.0
2024-02-21 11:30:00,91.82,91.97,91.79,91.96,72103.0,91.6774,91.8272,91.6474,91.8172,72103.0
2024-02-21 11:40:00,91.95,92.01,91.85,91.92,112251.0,91.8072,91.8671,91.7074,91.7772,112251.0
2024-02-21 11:50:00,91.91,92.07,91.88,91.91,55370.0,91.7673,91.927,91.7373,91.7673,55370.0
2024-02-21 12:00:00,91.9,92.02,91.71,91.74,65253.0,91.7573,91.8771,91.5676,91.5975,65253.0
2024-02-21 12:10:00,91.74,91.77,91.57,91.77,187344.0,91.5975,91.6275,91.4278,91.6275,187344.0
2024-02-21 12:20:00,91.78,91.78,91.44,91.45,85671.0,91.6375,91.6375,91.298,91.308,85671.0
2024-02-21 12:30:00,91.46,91.69,91.42,91.63,103037.0,91.318,91.5476,91.278,91.4877,103037.0
2024-02-21 12:40:00,91.64,91.76,91.63,91.74,75057.0,91.4977,91.6175,91.4877,91.5975,75057.0
2024-02-21 12:50:00,91.75,91.84,91.68,91.78,41870.0,91.6075,91.6974,91.5376,91.6375,41870.0
2024-02-21 13:00:00,91.79,91.85,91.59,91.81,90645.0,91.6474,91.7074,91.4478,91.6674,90645.0
2024-02-21 13:10:00,91.81,91.94,91.79,91.93,78905.0,91.6674,91.7972,91.6474,91.7872,78905.0
2024-02-21 13:20:00,91.92,91.96,91.76,91.84,67452.0,91.7772,91.8172,91.6175,91.6974,67452.0
2024-02-21 13:30:00,91.83,91.94,91.74,91.92,72204.0,91.6874,91.7972,91.5975,91.7772,72204.0
2024-02-21 13:40:00,91.92,92.08,91.9,92.04,64820.0,91.7772,91.937,91.7573,91.8971,64820.0
2024-02-21 13:50:00,92.04,92.18,92.02,92.07,55161.0,91.8971,92.0368,91.8771,91.927,55161.0
2024-02-21 14:00:00,92.05,92.22,91.88,91.93,123586.0,91.907,92.0768,91.7373,91.7872,123586.0
2024-02-21 14:10:00,91.92,92.05,91.78,91.96,98521.0,91.7772,91.907,91.6375,91.8172,98521.0
2024-02-21 14:20:00,91.96,92.03,91.72,91.89,159967.0,91.8172,91.8871,91.5776,91.7473,159967.0
2024-02-21 14:30:00,91.89,91.9,91.7,91.76,112083.0,91.7473,91.7573,91.5576,91.6175,112083.0
2024-02-21 14:40:00,91.71,91.87,91.69,91.81,123308.0,91.5676,91.7273,91.5476,91.6674,123308.0
2024-02-21 14:50:00,91.81,92.01,91.76,91.92,91766.0,91.6674,91.8671,91.6175,91.7772,91766.0
2024-02-21 15:00:00,91.92,91.92,91.75,91.81,93594.0,91.7772,91.7772,91.6075,91.6674,93594.0
2024-02-21 15:10:00,91.81,91.94,91.73,91.9,118352.0,91.6674,91.7972,91.5875,91.7573,118352.0
2024-02-21 15:20:00,91.9,92.09,91.81,92.07,84451.0,91.7573,91.947,91.6674,91.927,84451.0
2024-02-21 15:30:00,92.07,92.33,92.04,92.32,222765.0,91.927,92.1866,91.8971,92.1766,222765.0
2024-02-21 15:40:00,92.32,92.43,92.25,92.42,210620.0,92.1766,92.2865,92.1067,92.2765,210620.0
2024-02-21 15:50:00,92.41,92.53,92.21,92.52,587272.0,92.2665,92.3863,92.0668,92.3763,587272.0
2024-02-22 09:30:00,92.77,93.4,92.21,93.39,573146.0,92.6259,93.2549,92.0668,93.245,573146.0
2024-02-22 09:40:00,93.38,94.01,93.29,93.61,528859.0,93.235,93.864,93.1451,93.4646,528859.0
2024-02-22 09:50:00,93.61,93.74,93.34,93.52,349804.0,93.4646,93.5944,93.195,93.3748,349804.0
2024-02-22 10:00:00,93.51,93.55,93.25,93.26,255000.0,93.3648,93.4047,93.1052,93.1152,255000.0
2024-02-22 10:10:00,93.29,93.34,92.94,93.02,172932.0,93.1451,93.195,92.7957,92.8755,172932.0
2024-02-22 10:20:00,93.01,93.08,92.6,92.84,294799.0,92.8656,92.9354,92.4562,92.6958,294799.0
2024-02-22 10:30:00,92.85,93.13,92.64,93.04,179943.0,92.7058,92.9854,92.4961,92.8955,179943.0
2024-02-22 10:40:00,93.06,93.11,92.87,93.07,106166.0,92.9155,92.9654,92.7258,92.9255,106166.0
2024-02-22 10:50:00,93.08,93.21,92.97,93.01,110246.0,92.9354,93.0652,92.8256,92.8656,110246.0
2024-02-22 11:00:00,93.02,93.12,92.86,93.12,133209.0,92.8755,92.9754,92.7158,92.9754,133209.0
2024-02-22 11:10:00,93.12,93.59,93.12,93.41,155656.0,92.9754,93.4447,92.9754,93.2649,155656.0
2024-02-22 11:20:00,93.42,93.89,93.42,93.79,112078.0,93.2749,93.7442,93.2749,93.6443,112078.0
2024-02-22 11:30:00,93.8,94.0,93.78,93.98,121715.0,93.6543,93.854,93.6344,93.834,121715.0
2024-02-22 11:40:00,93.97,94.13,93.96,94.05,340619.0,93.8241,93.9838,93.8141,93.9039,340619.0
2024-02-22 11:50:00,94.05,94.24,94.01,94.17,403049.0,93.9039,94.0936,93.864,94.0237,403049.0
2024-02-22 12:00:00,94.17,94.38,94.08,94.37,230723.0,94.0237,94.2334,93.9339,94.2234,230723.0
2024-02-22 12:10:00,94.37,94.45,94.27,94.33,273949.0,94.2234,94.3033,94.1236,94.1835,273949.0
2024-02-22 12:20:00,94.31,94.5,94.28,94.48,157067.0,94.1635,94.3532,94.1336,94.3333,157067.0
2024-02-22 12:30:00,94.49,94.68,94.47,94.64,157358.0,94.3433,94.533,94.3233,94.493,157358.0
2024-02-22 12:40:00,94.64,94.82,94.53,94.74,168764.0,94.493,94.6727,94.3832,94.5929,168764.0
2024-02-22 12:50:00,94.75,94.98,94.74,94.83,187061.0,94.6028,94.8325,94.5929,94.6827,187061.0
2024-02-22 13:00:00,94.82,94.82,94.65,94.7,270449.0,94.6727,94.6727,94.503,94.5529,270449.0
2024-02-22 13:10:00,94.7,94.75,94.51,94.52,178973.0,94.5529,94.6028,94.3632,94.3732,178973.0
2024-02-22 13:20:00,94.52,94.65,94.46,94.6,135736.0,94.3732,94.503,94.3133,94.4531,135736.0
2024-02-22 13:30:00,94.61,94.71,94.48,94.64,106088.0,94.4631,94.5629,94.3333,94.493,106088.0
2024-02-22 13:40:00,94.64,94.77,94.61,94.67,175018.0,94.493,94.6228,94.4631,94.523,175018.0
2024-02-22 13:50:00,94.67,94.84,94.61,94.75,166291.0,94.523,94.6927,94.4631,94.6028,166291.0
2024-02-22 14:00:00,94.73,94.84,94.66,94.72,108014.0,94.5829,94.6927,94.513,94.5729,108014.0
2024-02-22 14:10:00,94.72,94.96,94.7,94.92,131449.0,94.5729,94.8125,94.5529,94.7726,131449.0
2024-02-22 14:20:00,94.93,94.96,94.81,94.88,133642.0,94.7826,94.8125,94.6628,94.7326,133642.0
2024-02-22 14:30:00,94.87,94.87,94.53,94.62,221382.0,94.7227,94.7227,94.3832,94.4731,221382.0
2024-02-22 14:40:00,94.63,94.73,94.35,94.4,143946.0,94.483,94.5829,94.2035,94.2534,143946.0
2024-02-22 14:50:00,94.39,94.58,94.3,94.5,180784.0,94.2434,94.4331,94.1535,94.3532,180784.0
2024-02-22 15:00:00,94.51,94.62,94.21,94.23,192650.0,94.3632,94.4731,94.0637,94.0837,192650.0
2024-02-22 15:10:00,94.22,94.26,94.09,94.16,223910.0,94.0737,94.1136,93.9439,94.0138,223910.0
2024-02-22 15:20:00,94.15,94.33,94.06,94.28,167077.0,94.0038,94.1835,93.9139,94.1336,167077.0
2024-02-22 15:30:00,94.29,94.39,94.17,94.39,219553.0,94.1436,94.2434,94.0237,94.2434,219553.0
2024-02-22 15:40:00,94.38,94.46,94.33,94.41,290582.0,94.2334,94.3133,94.1835,94.2634,290582.0
2024-02-22 15:50:00,94.4,94.45,94.14,94.16,712993.0,94.2534,94.3033,93.9938,94.0138,712993.0
2024-02-23 09:30:00,94.42,94.71,94.0,94.38,424417.0,94.2734,94.5629,93.854,94.2334,424417.0
2024-02-23 09:40:00,94.36,94.7,94.11,94.5,332877.0,94.2135,94.5529,93.9638,94.3532,332877.0
2024-02-23 09:50:00,94.49,94.96,94.41,94.73,255727.0,94.3433,94.8125,94.2634,94.5829,255727.0
2024-02-23 10:00:00,94.74,94.76,94.32,94.63,279762.0,94.5929,94.6128,94.1735,94.483,279762.0
2024-02-23 10:10:00,94.62,94.86,94.48,94.76,162890.0,94.4731,94.7127,94.3333,94.6128,162890.0
2024-02-23 10:20:00,94.76,95.22,94.73,95.0,397786.0,94.6128,95.0721,94.5829,94.8525,397786.0
2024-02-23 10:30:00,95.02,95.13,94.81,94.93,245216.0,94.8724,94.9823,94.6628,94.7826,245216.0
2024-02-23 10:40:00,94.94,95.2,94.87,95.15,234298.0,94.7926,95.0522,94.7227,95.0022,234298.0
2024-02-23 10:50:00,95.15,95.42,95.06,95.22,258253.0,95.0022,95.2718,94.9124,95.0721,258253.0
2024-02-23 11:00:00,95.23,95.27,94.56,94.67,199597.0,95.0821,95.122,94.4131,94.523,199597.0
2024-02-23 11:10:00,94.66,94.7,94.29,94.48,251560.0,94.513,94.5529,94.1436,94.3333,251560.0
2024-02-23 11:20:00,94.49,94.74,94.48,94.69,120119.0,94.3433,94.5929,94.3333,94.5429,120119.0
2024-02-23 11:30:00,94.7,94.89,94.66,94.86,150370.0,94.5529,94.7426,94.513,94.7127,150370.0
2024-02-23 11:40:00,94.87,94.92,94.67,94.72,155029.0,94.7227,94.7726,94.523,94.5729,155029.0
2024-02-23 11:50:00,94.72,94.99,94.71,94.99,149131.0,94.5729,94.8425,94.5629,94.8425,149131.0
2024-02-23 12:00:00,94.98,95.28,94.97,95.2,162750.0,94.8325,95.132,94.8225,95.0522,162750.0
2024-02-23 12:10:00,95.2,95.46,95.15,95.41,218347.0,95.0522,95.3117,95.0022,95.2618,218347.0
2024-02-23 12:20:00,95.41,95.5,95.04,95.05,215148.0,95.2618,95.3517,94.8924,94.9024,215148.0
2024-02-23 12:30:00,95.05,95.18,94.88,95.12,144850.0,94.9024,95.0322,94.7326,94.9723,144850.0
2024-02-23 12:40:00,95.12,95.26,94.95,95.21,128615.0,94.9723,95.1121,94.8025,95.0621,128615.0
2024-02-23 12:50:00,95.23,95.25,95.1,95.15,79052.0,95.0821,95.1021,94.9523,95.0022,79052.0
2024-02-23 13:00:00,95.14,95.24,95.06,95.07,121291.0,94.9922,95.0921,94.9124,94.9224,121291.0
2024-02-23 13:10:00,95.07,95.33,95.06,95.31,103872.0,94.9224,95.1819,94.9124,95.162,103872.0
2024-02-23 13:20:00,95.31,95.33,95.18,95.28,50888.0,95.162,95.1819,95.0322,95.132,50888.0
2024-02-23 13:30:00,95.29,95.36,95.25,95.3,96100.0,95.142,95.2119,95.1021,95.152,96100.0
2024-02-23 13:40:00,95.3,95.36,95.22,95.26,124470.0,95.152,95.2119,95.0721,95.1121,124470.0
2024-02-23 13:50:00,95.25,95.29,94.92,94.98,142834.0,95.1021,95.142,94.7726,94.8325,142834.0
2024-02-23 14:00:00,94.98,94.99,94.7,94.7,86234.0,94.8325,94.8425,94.5529,94.5529,86234.0
2024-02-23 14:10:00,94.71,94.73,94.58,94.7,111760.0,94.5629,94.5829,94.4331,94.5529,111760.0
2024-02-23 14:20:00,94.71,94.79,94.6,94.72,128611.0,94.5629,94.6428,94.4531,94.5729,128611.0
2024-02-23 14:30:00,94.72,94.74,94.51,94.56,142830.0,94.5729,94.5929,94.3632,94.4131,142830.0
2024-02-23 14:40:00,94.57,94.69,94.49,94.57,140746.0,94.4231,94.5429,94.3433,94.4231,140746.0
2024-02-23 14:50:00,94.57,94.69,94.53,94.64,150749.0,94.4231,94.5429,94.3832,94.493,150749.0
2024-02-23 15:00:00,94.65,94.74,94.47,94.52,183016.0,94.503,94.5929,94.3233,94.3732,183016.0
2024-02-23 15:10:00,94.52,94.63,94.43,94.57,176878.0,94.3732,94.483,94.2833,94.4231,176878.0
2024-02-23 15:20:00,94.58,94.58,94.41,94.43,125336.0,94.4331,94.4331,94.2634,94.2833,125336.0
2024-02-23 15:30:00,94.43,94.66,94.37,94.65,216172.0,94.2833,94.513,94.2234,94.503,216172.0
2024-02-23 15:40:00,94.65,94.7,94.61,94.65,153757.0,94.503,94.5529,94.4631,94.503,153757.0
2024-02-23 15:50:00,94.66,94.84,94.54,94.73,482722.0,94.513,94.6927,94.3932,94.5829,482722.0
2024-02-26 09:30:00,94.65,96.19,94.46,96.09,762856.0,94.503,96.0406,94.3133,95.9408,762856.0
2024-02-26 09:40:00,96.09,96.63,96.01,96.57,528170.0,95.9408,96.4799,95.8609,96.42,528170.0
2024-02-26 09:50:00,96.57,97.21,96.4,97.07,495519.0,96.42,97.059,96.2503,96.9192,495519.0
2024-02-26 10:00:00,97.04,97.18,96.62,96.68,421708.0,96.8893,97.0291,96.4699,96.5299,421708.0
2024-02-26 10:10:00,96.71,96.84,96.48,96.61,337650.0,96.5598,96.6896,96.3302,96.46,337650.0
2024-02-26 10:20:00,96.62,96.8,96.51,96.65,217826.0,96.4699,96.6497,96.3601,96.4999,217826.0
2024-02-26 10:30:00,96.66,96.69,96.46,96.51,182867.0,96.5099,96.5398,96.3102,96.3601,182867.0
2024-02-26 10:40:00,96.51,96.84,96.39,96.8,212424.0,96.3601,96.6896,96.2403,96.6497,212424.0
2024-02-26 10:50:00,96.8,96.95,96.61,96.76,244163.0,96.6497,96.7994,96.46,96.6097,244163.0
2024-02-26 11:00:00,96.77,96.89,96.68,96.87,208210.0,96.6197,96.7395,96.5299,96.7196,208210.0
2024-02-26 11:10:00,96.87,96.94,96.76,96.84,292603.0,96.7196,96.7894,96.6097,96.6896,292603.0
2024-02-26 11:20:00,96.83,96.97,96.73,96.94,143388.0,96.6796,96.8194,96.5798,96.7894,143388.0
2024-02-26 11:30:00,96.93,96.98,96.69,96.97,162755.0,96.7795,96.8294,96.5398,96.8194,162755.0
2024-02-26 11:40:00,96.98,96.99,96.6,96.72,214590.0,96.8294,96.8394,96.45,96.5698,214590.0
2024-02-26 11:50:00,96.72,96.91,96.59,96.88,164623.0,96.5698,96.7595,96.44,96.7295,164623.0
2024-02-26 12:00:00,96.89,96.9,96.59,96.65,170671.0,96.7395,96.7495,96.44,96.4999,170671.0
2024-02-26 12:10:00,96.64,96.88,96.61,96.84,113364.0,96.4899,96.7295,96.46,96.6896,113364.0
2024-02-26 12:20:00,96.84,96.96,96.73,96.76,140430.0,96.6896,96.8094,96.5798,96.6097,140430.0
2024-02-26 12:30:00,96.76,96.85,96.64,96.7,132864.0,96.6097,96.6996,96.4899,96.5498,132864.0
2024-02-26 12:40:00,96.69,96.75,96.52,96.54,133508.0,96.5398,96.5997,96.3701,96.3901,133508.0
2024-02-26 12:50:00,96.53,96.65,96.42,96.65,106719.0,96.3801,96.4999,96.2703,96.4999,106719.0
2024-02-26 13:00:00,96.64,96.64,96.41,96.54,129053.0,96.4899,96.4899,96.2603,96.3901,129053.0
2024-02-26 13:10:00,96.54,96.58,96.36,96.37,95171.0,96.3901,96.43,96.2103,96.2203,95171.0
2024-02-26 13:20:00,96.36,96.4,96.1,96.25,158985.0,96.2103,96.2503,95.9508,96.1005,158985.0
2024-02-26 13:30:00,96.25,96.3,96.1,96.29,190253.0,96.1005,96.1504,95.9508,96.1405,190253.0
2024-02-26 13:40:00,96.29,96.41,96.24,96.31,164120.0,96.1405,96.2603,96.0905,96.1604,164120.0
2024-02-26 13:50:00,96.31,96.47,96.24,96.47,144529.0,96.1604,96.3202,96.0905,96.3202,144529.0
2024-02-26 14:00:00,96.48,96.6,96.47,96.56,128970.0,96.3302,96.45,96.3202,96.41,128970.0
2024-02-26 14:10:00,96.56,96.68,96.5,96.68,139446.0,96.41,96.5299,96.3501,96.5299,139446.0
2024-02-26 14:20:00,96.68,96.88,96.67,96.7,180207.0,96.5299,96.7295,96.5199,96.5498,180207.0
2024-02-26 14:30:00,96.7,96.84,96.58,96.82,302417.0,96.5498,96.6896,96.43,96.6696,302417.0
2024-02-26 14:40:00,96.83,96.84,96.77,96.83,257264.0,96.6796,96.6896,96.6197,96.6796,257264.0
2024-02-26 14:50:00,96.81,96.9,96.77,96.86,139017.0,96.6596,96.7495,96.6197,96.7096,139017.0
2024-02-26 15:00:00,96.86,96.94,96.75,96.93,92951.0,96.7096,96.7894,96.5997,96.7795,92951.0
2024-02-26 15:10:00,96.94,97.0,96.75,96.8,165263.0,96.7894,96.8494,96.5997,96.6497,165263.0
2024-02-26 15:20:00,96.8,96.94,96.79,96.92,114728.0,96.6497,96.7894,96.6397,96.7695,114728.0
2024-02-26 15:30:00,96.92,97.03,96.79,97.03,225323.0,96.7695,96.8793,96.6397,96.8793,225323.0
2024-02-26 15:40:00,97.04,97.36,97.01,97.34,540108.0,96.8893,97.2088,96.8593,97.1888,540108.0
2024-02-26 15:50:00,97.34,97.53,97.28,97.33,1021590.0,97.1888,97.3785,97.1289,97.1788,1021590.0
2024-02-27 09:30:00,99.84,100.98,99.41,99.65,1604889.0,99.6849,100.8232,99.2556,99.4952,1604889.0
2024-02-27 09:40:00,99.67,99.86,98.88,99.53,964406.0,99.5152,99.7049,98.7264,99.3754,964406.0
2024-02-27 09:50:00,99.53,99.76,99.12,99.31,436129.0,99.3754,99.6051,98.9661,99.1558,436129.0
2024-02-27 10:00:00,99.31,99.64,99.19,99.2,351541.0,99.1558,99.4853,99.036,99.0459,351541.0
2024-02-27 10:10:00,99.2,99.83,99.1,99.81,344547.0,99.0459,99.675,98.9461,99.655,344547.0
2024-02-27 10:20:00,99.82,100.11,99.72,100.06,485285.0,99.665,99.9545,99.5651,99.9046,485285.0
2024-02-27 10:30:00,100.06,100.47,100.05,100.42,371039.0,99.9046,100.314,99.8946,100.264,371039.0
2024-02-27 10:40:00,100.42,100.71,100.41,100.48,469613.0,100.264,100.5536,100.2541,100.324,469613.0
2024-02-27 10:50:00,100.5,100.52,100.29,100.52,359753.0,100.3439,100.3639,100.1342,100.3639,359753.0
2024-02-27 11:00:00,100.54,100.95,100.43,100.84,664759.0,100.3839,100.7932,100.274,100.6834,664759.0
2024-02-27 11:10:00,100.85,101.29,100.79,101.28,636084.0,100.6934,101.1327,100.6335,101.1227,636084.0
2024-02-27 11:20:00,101.29,101.47,100.98,101.34,722937.0,101.1327,101.3124,100.8232,101.1826,722937.0
2024-02-27 11:30:00,101.36,101.67,101.35,101.42,556281.0,101.2026,101.5121,101.1926,101.2625,556281.0
2024-02-27 11:40:00,101.42,101.43,100.88,101.14,436749.0,101.2625,101.2725,100.7233,100.9829,436749.0
2024-02-27 11:50:00,101.15,101.36,101.07,101.31,316963.0,100.9929,101.2026,100.913,101.1527,316963.0
2024-02-27 12:00:00,101.33,101.52,101.24,101.4,255943.0,101.1726,101.3623,101.0828,101.2425,255943.0
2024-02-27 12:10:00,101.39,101.44,101.1,101.23,265819.0,101.2325,101.2825,100.943,101.0728,265819.0
2024-02-27 12:20:00,101.23,101.41,101.23,101.38,219735.0,101.0728,101.2525,101.0728,101.2226,219735.0
2024-02-27 12:30:00,101.38,101.59,101.33,101.33,263104.0,101.2226,101.4322,101.1726,101.1726,263104.0
2024-02-27 12:40:00,101.31,101.69,101.3,101.47,260363.0,101.1527,101.5321,101.1427,101.3124,260363.0
2024-02-27 12:50:00,101.47,101.56,101.28,101.47,270062.0,101.3124,101.4023,101.1227,101.3124,270062.0
2024-02-27 13:00:00,101.47,101.77,101.35,101.74,330675.0,101.3124,101.6119,101.1926,101.582,330675.0
2024-02-27 13:10:00,101.74,101.99,101.73,101.84,460282.0,101.582,101.8316,101.572,101.6818,460282.0
2024-02-27 13:20:00,101.84,101.99,101.66,101.78,452942.0,101.6818,101.8316,101.5021,101.6219,452942.0
2024-02-27 13:30:00,101.78,102.01,101.73,101.99,324021.0,101.6219,101.8516,101.572,101.8316,324021.0
2024-02-27 13:40:00,102.0,102.05,101.66,101.96,498134.0,101.8416,101.8915,101.5021,101.8017,498134.0
2024-02-27 13:50:00,101.92,102.2,101.87,102.15,384832.0,101.7617,102.0413,101.7118,101.9914,384832.0
2024-02-27 14:00:00,102.15,102.5,102.06,102.38,394812.0,101.9914,102.3408,101.9015,102.221,394812.0
2024-02-27 14:10:00,102.39,102.73,102.27,102.59,546446.0,102.231,102.5705,102.1112,102.4307,546446.0
2024-02-27 14:20:00,102.59,102.76,102.53,102.56,275094.0,102.4307,102.6004,102.3708,102.4007,275094.0
2024-02-27 14:30:00,102.58,102.9,102.46,102.68,604858.0,102.4207,102.7402,102.3009,102.5205,604858.0
2024-02-27 14:40:00,102.68,102.95,102.63,102.73,354561.0,102.5205,102.7901,102.4706,102.5705,354561.0
2024-02-27 14:50:00,102.72,103.1,102.57,103.06,318642.0,102.5605,102.9399,102.4107,102.8999,318642.0
2024-02-27 15:00:00,103.06,103.16,102.86,103.15,539583.0,102.8999,102.9998,102.7003,102.9898,539583.0
2024-02-27 15:10:00,103.15,103.22,102.67,102.7,675973.0,102.9898,103.0597,102.5105,102.5405,675973.0
2024-02-27 15:20:00,102.69,103.08,102.62,103.08,479975.0,102.5305,102.9199,102.4606,102.9199,479975.0
2024-02-27 15:30:00,103.08,103.2,102.97,103.2,435070.0,102.9199,103.0397,102.8101,103.0397,435070.0
2024-02-27 15:40:00,103.2,103.21,102.95,103.08,672061.0,103.0397,103.0497,102.7901,102.9199,672061.0
2024-02-27 15:50:00,103.08,103.15,102.78,102.93,1341128.0,102.9199,102.9898,102.6204,102.7701,1341128.0
2024-02-28 09:30:00,102.21,103.31,101.85,102.98,1272037.0,102.0513,103.1496,101.6918,102.8201,1272037.0
2024-02-28 09:40:00,102.99,103.52,102.43,102.62,781853.0,102.8301,103.3592,102.2709,102.4606,781853.0
2024-02-28 09:50:00,102.63,102.66,102.13,102.43,627930.0,102.4706,102.5006,101.9714,102.2709,627930.0
2024-02-28 10:00:00,102.44,102.95,102.2,102.85,386961.0,102.2809,102.7901,102.0413,102.6903,386961.0
2024-02-28 10:10:00,102.84,102.86,102.45,102.45,642718.0,102.6803,102.7003,102.2909,102.2909,642718.0
2024-02-28 10:20:00,102.44,102.82,102.39,102.56,252277.0,102.2809,102.6603,102.231,102.4007,252277.0
2024-02-28 10:30:00,102.57,102.74,102.3,102.34,226984.0,102.4107,102.5804,102.1411,102.1811,226984.0
2024-02-28 10:40:00,102.34,102.44,102.06,102.38,404820.0,102.1811,102.2809,101.9015,102.221,404820.0
2024-02-28 10:50:00,102.38,102.56,102.15,102.47,274947.0,102.221,102.4007,101.9914,102.3109,274947.0
2024-02-28 11:00:00,102.48,102.59,102.32,102.33,275914.0,102.3208,102.4307,102.1611,102.1711,275914.0
2024-02-28 11:10:00,102.32,102.58,102.24,102.46,289943.0,102.1611,102.4207,102.0812,102.3009,289943.0
2024-02-28 11:20:00,102.47,102.68,102.36,102.63,254514.0,102.3109,102.5205,102.201,102.4706,254514.0
2024-02-28 11:30:00,102.64,102.73,102.4,102.48,355207.0,102.4806,102.5705,102.241,102.3208,355207.0
2024-02-28 11:40:00,102.49,102.75,102.45,102.6,168891.0,102.3308,102.5904,102.2909,102.4407,168891.0
2024-02-28 11:50:00,102.61,102.72,102.53,102.7,196274.0,102.4506,102.5605,102.3708,102.5405,196274.0
2024-02-28 12:00:00,102.7,102.81,102.45,102.48,194192.0,102.5405,102.6503,102.2909,102.3208,194192.0
2024-02-28 12:10:00,102.48,102.61,102.4,102.41,189547.0,102.3208,102.4506,102.241,102.251,189547.0
2024-02-28 12:20:00,102.4,102.45,102.21,102.26,172041.0,102.241,102.2909,102.0513,102.1012,172041.0
2024-02-28 12:30:00,102.27,102.27,101.77,101.77,229172.0,102.1112,102.1112,101.6119,101.6119,229172.0
2024-02-28 12:40:00,101.78,101.83,101.59,101.71,377459.0,101.6219,101.6719,101.4322,101.552,377459.0
2024-02-28 12:50:00,101.7,101.74,101.48,101.48,314305.0,101.5421,101.582,101.3224,101.3224,314305.0
2024-02-28 13:00:00,101.48,101.49,101.13,101.2,344756.0,101.3224,101.3324,100.9729,101.0428,344756.0
2024-02-28 13:10:00,101.2,101.75,101.2,101.6,494792.0,101.0428,101.592,101.0428,101.4422,494792.0
2024-02-28 13:20:00,101.59,101.64,101.42,101.62,305077.0,101.4322,101.4821,101.2625,101.4622,305077.0
2024-02-28 13:30:00,101.64,101.74,101.22,101.36,278350.0,101.4821,101.582,101.0628,101.2026,278350.0
2024-02-28 13:40:00,101.37,101.6,101.35,101.39,198361.0,101.2126,101.4422,101.1926,101.2325,198361.0
2024-02-28 13:50:00,101.39,101.58,101.31,101.56,193876.0,101.2325,101.4222,101.1527,101.4023,193876.0
2024-02-28 14:00:00,101.55,101.58,101.22,101.39,224653.0,101.3923,101.4222,101.0628,101.2325,224653.0
2024-02-28 14:10:00,101.4,101.63,101.38,101.55,366183.0,101.2425,101.4722,101.2226,101.3923,366183.0
2024-02-28 14:20:00,101.55,101.62,101.43,101.52,159773.0,101.3923,101.4622,101.2725,101.3623,159773.0
2024-02-28 14:30:00,101.52,101.53,101.31,101.35,272498.0,101.3623,101.3723,101.1527,101.1926,272498.0
2024-02-28 14:40:00,101.35,101.5,101.3,101.47,274914.0,101.1926,101.3424,101.1427,101.3124,274914.0
2024-02-28 14:50:00,101.48,101.72,101.39,101.66,268510.0,101.3224,101.562,101.2325,101.5021,268510.0
2024-02-28 15:00:00,101.66,102.06,101.66,101.8,364656.0,101.5021,101.9015,101.5021,101.6419,364656.0
2024-02-28 15:10:00,101.79,101.86,101.57,101.8,290948.0,101.6319,101.7018,101.4123,101.6419,290948.0
2024-02-28 15:20:00,101.8,101.92,101.66,101.72,265283.0,101.6419,101.7617,101.5021,101.562,265283.0
2024-02-28 15:30:00,101.73,101.85,101.64,101.65,295050.0,101.572,101.6918,101.4821,101.4921,295050.0
2024-02-28 15:40:00,101.65,101.77,101.43,101.54,384460.0,101.4921,101.6119,101.2725,101.3823,384460.0
2024-02-28 15:50:00,101.55,101.6,101.31,101.46,894570.0,101.3923,101.4422,101.1527,101.3024,894570.0
2024-02-29 09:30:00,102.68,103.16,102.16,102.36,953606.0,102.5205,102.9998,102.0013,102.201,953606.0
2024-02-29 09:40:00,102.36,102.41,101.61,101.91,593404.0,102.201,102.251,101.4522,101.7517,593404.0
2024-02-29 09:50:00,101.91,101.99,101.14,101.18,926243.0,101.7517,101.8316,100.9829,101.0229,926243.0
2024-02-29 10:00:00,101.22,101.53,100.9,101.5,661871.0,101.0628,101.3723,100.7433,101.3424,661871.0
2024-02-29 10:10:00,101.5,101.51,100.91,100.93,360003.0,101.3424,101.3524,100.7533,100.7733,360003.0
2024-02-29 10:20:00,100.94,100.96,100.45,100.6,501118.0,100.7832,100.8032,100.294,100.4438,501118.0
2024-02-29 10:30:00,100.61,100.68,100.26,100.29,384106.0,100.4537,100.5236,100.1043,100.1342,384106.0
2024-02-29 10:40:00,100.29,100.31,99.91,100.04,583428.0,100.1342,100.1542,99.7548,99.8846,583428.0
2024-02-29 10:50:00,100.05,100.06,99.69,99.78,460314.0,99.8946,99.9046,99.5352,99.625,460314.0
2024-02-29 11:00:00,99.78,100.02,99.62,99.69,443694.0,99.625,99.8647,99.4653,99.5352,443694.0
2024-02-29 11:10:00,99.69,99.87,99.58,99.81,322775.0,99.5352,99.7149,99.4253,99.655,322775.0
2024-02-29 11:20:00,99.82,99.84,99.45,99.53,337981.0,99.665,99.6849,99.2955,99.3754,337981.0
2024-02-29 11:30:00,99.52,99.53,99.19,99.19,511647.0,99.3654,99.3754,99.036,99.036,511647.0
2024-02-29 11:40:00,99.2,99.28,98.94,99.23,620797.0,99.0459,99.1258,98.7863,99.0759,620797.0
2024-02-29 11:50:00,99.24,99.47,99.16,99.38,282154.0,99.0859,99.3155,99.006,99.2257,282154.0
2024-02-29 12:00:00,99.38,99.65,99.31,99.44,273267.0,99.2257,99.4952,99.1558,99.2856,273267.0
2024-02-29 12:10:00,99.44,99.63,99.42,99.42,284618.0,99.2856,99.4753,99.2656,99.2656,284618.0
2024-02-29 12:20:00,99.41,99.43,99.11,99.13,205630.0,99.2556,99.2756,98.9561,98.976,205630.0
2024-02-29 12:30:00,99.14,99.28,99.03,99.16,276655.0,98.986,99.1258,98.8762,99.006,276655.0
2024-02-29 12:40:00,99.16,99.32,99.08,99.26,282388.0,99.006,99.1658,98.9261,99.1058,282388.0
2024-02-29 12:50:00,99.27,99.53,99.17,99.52,241197.0,99.1158,99.3754,99.016,99.3654,241197.0
2024-02-29 13:00:00,99.53,99.69,99.52,99.63,577569.0,99.3754,99.5352,99.3654,99.4753,577569.0
2024-02-29 13:10:00,99.63,99.8,99.55,99.65,309974.0,99.4753,99.645,99.3954,99.4952,309974.0
2024-02-29 13:20:00,99.65,99.69,99.37,99.67,328065.0,99.4952,99.5352,99.2157,99.5152,328065.0
2024-02-29 13:30:00,99.67,99.72,99.45,99.48,190550.0,99.5152,99.5651,99.2955,99.3255,190550.0
2024-02-29 13:40:00,99.48,99.49,99.15,99.18,185745.0,99.3255,99.3355,98.996,99.026,185745.0
2024-02-29 13:50:00,99.17,99.21,99.01,99.17,198853.0,99.016,99.0559,98.8562,99.016,198853.0
2024-02-29 14:00:00,99.18,99.29,99.08,99.24,301624.0,99.026,99.1358,98.9261,99.0859,301624.0
2024-02-29 14:10:00,99.24,99.45,99.17,99.22,248596.0,99.0859,99.2955,99.016,99.0659,248596.0
2024-02-29 14:20:00,99.22,99.27,99.0,99.13,265717.0,99.0659,99.1158,98.8462,98.976,265717.0
2024-02-29 14:30:00,99.12,99.22,99.01,99.02,261042.0,98.9661,99.0659,98.8562,98.8662,261042.0
2024-02-29 14:40:00,99.03,99.12,98.61,98.63,513110.0,98.8762,98.9661,98.4569,98.4768,513110.0
2024-02-29 14:50:00,98.63,98.66,98.37,98.49,545771.0,98.4768,98.5068,98.2172,98.337,545771.0
2024-02-29 15:00:00,98.49,98.98,98.48,98.86,672302.0,98.337,98.8263,98.3271,98.7065,672302.0
2024-02-29 15:10:00,98.86,99.01,98.83,98.97,277443.0,98.7065,98.8562,98.6765,98.8163,277443.0
2024-02-29 15:20:00,98.97,99.06,98.84,98.88,424582.0,98.8163,98.9062,98.6865,98.7264,424582.0
2024-02-29 15:30:00,98.88,99.01,98.84,98.98,320136.0,98.7264,98.8562,98.6865,98.8263,320136.0
2024-02-29 15:40:00,98.98,98.99,98.57,98.61,654393.0,98.8263,98.8363,98.4169,98.4569,654393.0
2024-02-29 15:50:00,98.6,98.66,98.39,98.41,1382611.0,98.4469,98.5068,98.2372,98.2572,1382611.0
2024-03-01 09:30:00,99.44,100.55,99.11,100.27,766091.0,99.2856,100.3938,98.9561,100.1143,766091.0
2024-03-01 09:40:00,100.28,100.71,99.89,100.7,686770.0,100.1243,100.5536,99.7349,100.5436,686770.0
2024-03-01 09:50:00,100.7,101.4,100.61,101.08,569037.0,100.5436,101.2425,100.4537,100.923,569037.0
2024-03-01 10:00:00,101.09,101.52,101.04,101.46,572768.0,100.933,101.3623,100.8831,101.3024,572768.0
2024-03-01 10:10:00,101.47,101.82,101.45,101.68,507271.0,101.3124,101.6619,101.2924,101.5221,507271.0
2024-03-01 10:20:00,101.68,102.22,101.63,102.19,652018.0,101.5221,102.0612,101.4722,102.0313,652018.0
2024-03-01 10:30:00,102.19,102.3,101.81,101.87,450174.0,102.0313,102.1411,101.6519,101.7118,450174.0
2024-03-01 10:40:00,101.87,102.35,101.8,102.34,552307.0,101.7118,102.191,101.6419,102.1811,552307.0
2024-03-01 10:50:00,102.35,102.48,101.87,101.93,421880.0,102.191,102.3208,101.7118,101.7717,421880.0
2024-03-01 11:00:00,101.93,102.08,101.79,101.99,281804.0,101.7717,101.9215,101.6319,101.8316,281804.0
2024-03-01 11:10:00,101.99,102.23,101.73,102.19,338029.0,101.8316,102.0712,101.572,102.0313,338029.0
2024-03-01 11:20:00,102.19,102.26,101.82,101.86,365444.0,102.0313,102.1012,101.6619,101.7018,365444.0
2024-03-01 11:30:00,101.85,102.06,101.79,101.97,339931.0,101.6918,101.9015,101.6319,101.8116,339931.0
2024-03-01 11:40:00,101.96,102.21,101.89,102.07,309840.0,101.8017,102.0513,101.7318,101.9115,309840.0
2024-03-01 11:50:00,102.07,102.17,101.89,102.08,393996.0,101.9115,102.0113,101.7318,101.9215,393996.0
2024-03-01 12:00:00,102.08,102.25,101.89,102.07,184354.0,101.9215,102.0912,101.7318,101.9115,184354.0
2024-03-01 12:10:00,102.07,102.4,102.02,102.4,215864.0,101.9115,102.241,101.8616,102.241,215864.0
2024-03-01 12:20:00,102.4,102.43,102.19,102.32,214662.0,102.241,102.2709,102.0313,102.1611,214662.0
2024-03-01 12:30:00,102.32,102.42,102.2,102.35,166875.0,102.1611,102.2609,102.0413,102.191,166875.0
2024-03-01 12:40:00,102.34,102.6,102.32,102.56,269881.0,102.1811,102.4407,102.1611,102.4007,269881.0
2024-03-01 12:50:00,102.56,102.62,102.44,102.49,184613.0,102.4007,102.4606,102.2809,102.3308,184613.0
2024-03-01 13:00:00,102.49,102.63,102.36,102.58,224000.0,102.3308,102.4706,102.201,102.4207,224000.0
2024-03-01 13:10:00,102.58,102.72,102.5,102.61,158461.0,102.4207,102.5605,102.3408,102.4506,158461.0
2024-03-01 13:20:00,102.62,102.78,102.54,102.69,259497.0,102.4606,102.6204,102.3808,102.5305,259497.0
2024-03-01 13:30:00,102.69,102.82,102.64,102.73,219585.0,102.5305,102.6603,102.4806,102.5705,219585.0
2024-03-01 13:40:00,102.73,102.82,102.56,102.62,234453.0,102.5705,102.6603,102.4007,102.4606,234453.0
2024-03-01 13:50:00,102.63,102.64,102.46,102.62,191913.0,102.4706,102.4806,102.3009,102.4606,191913.0
2024-03-01 14:00:00,102.62,102.67,102.35,102.47,214247.0,102.4606,102.5105,102.191,102.3109,214247.0
2024-03-01 14:10:00,102.47,102.56,102.36,102.53,140967.0,102.3109,102.4007,102.201,102.3708,140967.0
2024-03-01 14:20:00,102.53,102.57,102.29,102.36,174034.0,102.3708,102.4107,102.1311,102.201,174034.0
2024-03-01 14:30:00,102.36,102.43,102.23,102.27,177428.0,102.201,102.2709,102.0712,102.1112,177428.0
2024-03-01 14:40:00,102.27,102.34,102.11,102.21,220601.0,102.1112,102.1811,101.9514,102.0513,220601.0
2024-03-01 14:50:00,102.2,102.24,102.03,102.09,248845.0,102.0413,102.0812,101.8715,101.9314,248845.0
2024-03-01 15:00:00,102.09,102.11,101.86,101.94,245113.0,101.9314,101.9514,101.7018,101.7817,245113.0
2024-03-01 15:10:00,101.94,101.96,101.77,101.88,249842.0,101.7817,101.8017,101.6119,101.7218,249842.0
2024-03-01 15:20:00,101.88,102.0,101.87,101.95,254239.0,101.7218,101.8416,101.7118,101.7917,254239.0
2024-03-01 15:30:00,101.95,102.01,101.56,101.62,300121.0,101.7917,101.8516,101.4023,101.4622,300121.0
2024-03-01 15:40:00,101.62,101.66,101.45,101.58,302661.0,101.4622,101.5021,101.2924,101.4222,302661.0
2024-03-01 15:50:00,101.58,101.73,101.43,101.56,1071543.0,101.4222,101.572,101.2725,101.4023,1071543.0
2024-03-04 09:30:00,103.25,103.46,101.83,101.87,834361.0,103.0896,103.2993,101.6719,101.7118,834361.0
2024-03-04 09:40:00,101.86,101.9,101.45,101.78,614480.0,101.7018,101.7417,101.2924,101.6219,614480.0
2024-03-04 09:50:00,101.78,101.78,101.32,101.51,326103.0,101.6219,101.6219,101.1626,101.3524,326103.0
2024-03-04 10:00:00,101.5,101.51,100.93,101.1,440597.0,101.3424,101.3524,100.7733,100.943,440597.0
2024-03-04 10:10:00,101.1,101.23,100.55,100.93,656713.0,100.943,101.0728,100.3938,100.7733,656713.0
2024-03-04 10:20:00,100.92,101.1,100.7,100.8,407102.0,100.7633,100.943,100.5436,100.6435,407102.0
2024-03-04 10:30:00,100.8,100.88,100.38,100.38,457918.0,100.6435,100.7233,100.2241,100.2241,457918.0
2024-03-04 10:40:00,100.38,100.52,100.12,100.41,387995.0,100.2241,100.3639,99.9645,100.2541,387995.0
2024-03-04 10:50:00,100.4,100.44,100.01,100.09,307030.0,100.2441,100.284,99.8547,99.9346,307030.0
2024-03-04 11:00:00,100.09,100.49,100.06,100.43,269420.0,99.9346,100.3339,99.9046,100.274,269420.0
2024-03-04 11:10:00,100.44,100.5,100.24,100.38,197096.0,100.284,100.3439,100.0843,100.2241,197096.0
2024-03-04 11:20:00,100.38,100.49,100.04,100.31,184623.0,100.2241,100.3339,99.8846,100.1542,184623.0
2024-03-04 11:30:00,100.31,100.34,100.02,100.21,164876.0,100.1542,100.1842,99.8647,100.0544,164876.0
2024-03-04 11:40:00,100.2,100.4,100.15,100.34,115186.0,100.0444,100.2441,99.9945,100.1842,115186.0
2024-03-04 11:50:00,100.35,100.77,100.35,100.77,201793.0,100.1942,100.6135,100.1942,100.6135,201793.0
2024-03-04 12:00:00,100.78,100.81,100.54,100.62,113914.0,100.6235,100.6534,100.3839,100.4637,113914.0
2024-03-04 12:10:00,100.61,100.86,100.57,100.85,155888.0,100.4537,100.7034,100.4138,100.6934,155888.0
2024-03-04 12:20:00,100.85,100.89,100.7,100.86,111762.0,100.6934,100.7333,100.5436,100.7034,111762.0
2024-03-04 12:30:00,100.86,100.91,100.65,100.73,154275.0,100.7034,100.7533,100.4937,100.5736,154275.0
2024-03-04 12:40:00,100.73,100.97,100.71,100.79,110548.0,100.5736,100.8132,100.5536,100.6335,110548.0
2024-03-04 12:50:00,100.79,100.96,100.75,100.95,153005.0,100.6335,100.8032,100.5935,100.7932,153005.0
2024-03-04 13:00:00,100.95,100.96,100.78,100.92,144822.0,100.7932,100.8032,100.6235,100.7633,144822.0
2024-03-04 13:10:00,100.92,100.95,100.77,100.78,194721.0,100.7633,100.7932,100.6135,100.6235,194721.0
2024-03-04 13:20:00,100.78,100.8,100.53,100.53,100867.0,100.6235,100.6435,100.3739,100.3739,100867.0
2024-03-04 13:30:00,100.54,100.79,100.52,100.61,93405.0,100.3839,100.6335,100.3639,100.4537,93405.0
2024-03-04 13:40:00,100.61,100.85,100.6,100.79,79007.0,100.4537,100.6934,100.4438,100.6335,79007.0
2024-03-04 13:50:00,100.78,100.92,100.73,100.74,84855.0,100.6235,100.7633,100.5736,100.5835,84855.0
2024-03-04 14:00:00,100.73,100.82,100.72,100.77,111314.0,100.5736,100.6634,100.5636,100.6135,111314.0
2024-03-04 14:10:00,100.76,100.91,100.73,100.91,85216.0,100.6035,100.7533,100.5736,100.7533,85216.0
2024-03-04 14:20:00,100.9,100.93,100.7,100.88,102129.0,100.7433,100.7733,100.5436,100.7233,102129.0
2024-03-04 14:30:00,100.87,101.05,100.8,101.02,268377.0,100.7133,100.8931,100.6435,100.8631,268377.0
2024-03-04 14:40:00,101.03,101.14,100.9,101.07,133590.0,100.8731,100.9829,100.7433,100.913,133590.0
2024-03-04 14:50:00,101.07,101.4,101.06,101.27,293155.0,100.913,101.2425,100.903,101.1127,293155.0
2024-03-04 15:00:00,101.26,101.49,101.12,101.35,311512.0,101.1027,101.3324,100.963,101.1926,311512.0
2024-03-04 15:10:00,101.36,101.4,101.03,101.03,140683.0,101.2026,101.2425,100.8731,100.8731,140683.0
2024-03-04 15:20:00,101.02,101.08,100.85,100.88,241132.0,100.8631,100.923,100.6934,100.7233,241132.0
2024-03-04 15:30:00,100.87,100.96,100.5,100.51,222144.0,100.7133,100.8032,100.3439,100.3539,222144.0
2024-03-04 15:40:00,100.52,100.66,100.33,100.42,337156.0,100.3639,100.5037,100.1742,100.264,337156.0
2024-03-04 15:50:00,100.42,100.78,100.39,100.71,735527.0,100.264,100.6235,100.2341,100.5536,735527.0
2024-03-05 09:30:00,100.2,101.5,99.73,100.66,756019.0,100.0444,101.3424,99.5751,100.5037,756019.0
2024-03-05 09:40:00,100.67,100.71,100.21,100.25,405527.0,100.5137,100.5536,100.0544,100.0943,405527.0
2024-03-05 09:50:00,100.25,100.32,99.49,99.75,387288.0,100.0943,100.1642,99.3355,99.5951,387288.0
2024-03-05 10:00:00,99.74,100.31,99.74,99.79,369553.0,99.5851,100.1542,99.5851,99.635,369553.0
2024-03-05 10:10:00,99.77,100.1,99.68,99.76,272789.0,99.6151,99.9445,99.5252,99.6051,272789.0
2024-03-05 10:20:00,99.76,99.85,99.39,99.69,535077.0,99.6051,99.6949,99.2356,99.5352,535077.0
2024-03-05 10:30:00,99.68,99.69,99.28,99.33,279883.0,99.5252,99.5352,99.1258,99.1757,279883.0
2024-03-05 10:40:00,99.33,99.47,99.02,99.02,284908.0,99.1757,99.3155,98.8662,98.8662,284908.0
2024-03-05 10:50:00,99.02,99.45,99.02,99.2,256325.0,98.8662,99.2955,98.8662,99.0459,256325.0
2024-03-05 11:00:00,99.2,99.36,99.17,99.24,198936.0,99.0459,99.2057,99.016,99.0859,198936.0
2024-03-05 11:10:00,99.23,99.25,98.87,99.04,251484.0,99.0759,99.0959,98.7165,98.8862,251484.0
2024-03-05 11:20:00,99.05,99.31,98.95,99.2,189009.0,98.8962,99.1558,98.7963,99.0459,189009.0
2024-03-05 11:30:00,99.2,99.45,99.17,99.34,174945.0,99.0459,99.2955,99.016,99.1857,174945.0
2024-03-05 11:40:00,99.34,99.34,99.08,99.26,170680.0,99.1857,99.1857,98.9261,99.1058,170680.0
2024-03-05 11:50:00,99.27,99.37,99.18,99.31,155380.0,99.1158,99.2157,99.026,99.1558,155380.0
2024-03-05 12:00:00,99.3,99.36,99.13,99.26,249199.0,99.1458,99.2057,98.976,99.1058,249199.0
2024-03-05 12:10:00,99.27,99.41,99.26,99.3,152908.0,99.1158,99.2556,99.1058,99.1458,152908.0
2024-03-05 12:20:00,99.29,99.52,99.26,99.5,200991.0,99.1358,99.3654,99.1058,99.3455,200991.0
2024-03-05 12:30:00,99.49,99.6,99.35,99.36,143277.0,99.3355,99.4453,99.1957,99.2057,143277.0
2024-03-05 12:40:00,99.36,99.5,99.31,99.35,115671.0,99.2057,99.3455,99.1558,99.1957,115671.0
2024-03-05 12:50:00,99.35,99.53,99.32,99.52,85526.0,99.1957,99.3754,99.1658,99.3654,85526.0
2024-03-05 13:00:00,99.52,99.65,99.39,99.62,275955.0,99.3654,99.4952,99.2356,99.4653,275955.0
2024-03-05 13:10:00,99.62,99.69,99.41,99.48,160872.0,99.4653,99.5352,99.2556,99.3255,160872.0
2024-03-05 13:20:00,99.48,99.64,99.38,99.58,150915.0,99.3255,99.4853,99.2257,99.4253,150915.0
2024-03-05 13:30:00,99.57,99.67,99.49,99.52,108616.0,99.4154,99.5152,99.3355,99.3654,108616.0
2024-03-05 13:40:00,99.5,99.52,99.1,99.21,313929.0,99.3455,99.3654,98.9461,99.0559,313929.0
2024-03-05 13:50:00,99.22,99.26,99.09,99.17,197470.0,99.0659,99.1058,98.9361,99.016,197470.0
2024-03-05 14:00:00,99.16,99.33,99.14,99.25,183512.0,99.006,99.1757,98.986,99.0959,183512.0
2024-03-05 14:10:00,99.25,99.26,99.03,99.03,279173.0,99.0959,99.1058,98.8762,98.8762,279173.0
2024-03-05 14:20:00,99.03,99.2,98.94,99.04,343408.0,98.8762,99.0459,98.7863,98.8862,343408.0
2024-03-05 14:30:00,99.05,99.06,98.87,98.93,172028.0,98.8962,98.9062,98.7165,98.7764,172028.0
2024-03-05 14:40:00,98.94,99.09,98.85,98.88,234524.0,98.7863,98.9361,98.6965,98.7264,234524.0
2024-03-05 14:50:00,98.88,98.99,98.72,98.87,216020.0,98.7264,98.8363,98.5667,98.7165,216020.0
2024-03-05 15:00:00,98.86,99.03,98.75,98.98,275215.0,98.7065,98.8762,98.5966,98.8263,275215.0
2024-03-05 15:10:00,98.99,99.27,98.97,99.25,198400.0,98.8363,99.1158,98.8163,99.0959,198400.0
2024-03-05 15:20:00,99.24,99.47,99.18,99.39,213871.0,99.0859,99.3155,99.026,99.2356,213871.0
2024-03-05 15:30:00,99.41,99.47,99.28,99.45,240816.0,99.2556,99.3155,99.1258,99.2955,240816.0
2024-03-05 15:40:00,99.45,99.56,99.29,99.49,275320.0,99.2955,99.4054,99.1358,99.3355,275320.0
2024-03-05 15:50:00,99.48,99.69,99.32,99.45,912169.0,99.3255,99.5352,99.1658,99.2955,912169.0
2024-03-06 09:30:00,100.62,100.94,100.01,100.09,514782.0,100.4637,100.7832,99.8547,99.9346,514782.0
2024-03-06 09:40:00,100.08,100.6,99.92,99.94,415045.0,99.9246,100.4438,99.7648,99.7848,415045.0
2024-03-06 09:50:00,99.93,100.61,99.83,100.43,289608.0,99.7748,100.4537,99.675,100.274,289608.0
2024-03-06 10:00:00,100.4,100.46,99.85,100.09,195076.0,100.2441,100.304,99.6949,99.9346,195076.0
2024-03-06 10:10:00,100.1,100.61,100.1,100.51,315925.0,99.9445,100.4537,99.9445,100.3539,315925.0
2024-03-06 10:20:00,100.52,100.62,100.01,100.29,233880.0,100.3639,100.4637,99.8547,100.1342,233880.0
2024-03-06 10:30:00,100.27,100.5,100.18,100.43,169417.0,100.1143,100.3439,100.0244,100.274,169417.0
2024-03-06 10:40:00,100.42,100.53,100.29,100.37,182795.0,100.264,100.3739,100.1342,100.2141,182795.0
2024-03-06 10:50:00,100.35,100.53,100.25,100.29,113923.0,100.1942,100.3739,100.0943,100.1342,113923.0
2024-03-06 11:00:00,100.29,100.47,100.26,100.43,127866.0,100.1342,100.314,100.1043,100.274,127866.0
2024-03-06 11:10:00,100.43,100.55,100.34,100.44,129135.0,100.274,100.3938,100.1842,100.284,129135.0
2024-03-06 11:20:00,100.45,100.57,100.36,100.55,114273.0,100.294,100.4138,100.2041,100.3938,114273.0
2024-03-06 11:30:00,100.56,100.56,100.23,100.49,93080.0,100.4038,100.4038,100.0743,100.3339,93080.0
2024-03-06 11:40:00,100.49,100.64,100.46,100.46,99327.0,100.3339,100.4837,100.304,100.304,99327.0
2024-03-06 11:50:00,100.45,100.65,100.4,100.46,113008.0,100.294,100.4937,100.2441,100.304,113008.0
2024-03-06 12:00:00,100.48,100.55,100.31,100.42,67182.0,100.324,100.3938,100.1542,100.264,67182.0
2024-03-06 12:10:00,100.41,100.62,100.36,100.6,231833.0,100.2541,100.4637,100.2041,100.4438,231833.0
2024-03-06 12:20:00,100.6,100.65,100.52,100.59,71711.0,100.4438,100.4937,100.3639,100.4338,71711.0
2024-03-06 12:30:00,100.6,100.6,100.41,100.51,60050.0,100.4438,100.4438,100.2541,100.3539,60050.0
2024-03-06 12:40:00,100.52,100.55,100.33,100.48,74693.0,100.3639,100.3938,100.1742,100.324,74693.0
2024-03-06 12:50:00,100.48,100.5,100.23,100.36,120251.0,100.324,100.3439,100.0743,100.2041,120251.0
2024-03-06 13:00:00,100.35,100.42,100.24,100.33,80944.0,100.1942,100.264,100.0843,100.1742,80944.0
2024-03-06 13:10:00,100.34,100.34,100.19,100.28,68482.0,100.1842,100.1842,100.0344,100.1243,68482.0
2024-03-06 13:20:00,100.29,100.43,100.26,100.38,83964.0,100.1342,100.274,100.1043,100.2241,83964.0
2024-03-06 13:30:00,100.38,100.38,99.67,99.87,242897.0,100.2241,100.2241,99.5152,99.7149,242897.0
2024-03-06 13:40:00,99.86,100.03,99.58,99.64,295977.0,99.7049,99.8746,99.4253,99.4853,295977.0
2024-03-06 13:50:00,99.63,100.0,99.53,99.98,246278.0,99.4753,99.8447,99.3754,99.8247,246278.0
2024-03-06 14:00:00,99.97,100.13,99.68,100.13,273238.0,99.8147,99.9745,99.5252,99.9745,273238.0
2024-03-06 14:10:00,100.12,100.18,99.83,100.07,178396.0,99.9645,100.0244,99.675,99.9146,178396.0
2024-03-06 14:20:00,100.06,100.26,100.04,100.2,79624.0,99.9046,100.1043,99.8846,100.0444,79624.0
2024-03-06 14:30:00,100.2,100.24,99.9,100.0,108418.0,100.0444,100.0843,99.7449,99.8447,108418.0
2024-03-06 14:40:00,99.99,100.12,99.84,100.03,113422.0,99.8347,99.9645,99.6849,99.8746,113422.0
2024-03-06 14:50:00,100.02,100.15,99.83,99.91,101148.0,99.8647,99.9945,99.675,99.7548,101148.0
2024-03-06 15:00:00,99.88,100.04,99.87,99.98,100659.0,99.7249,99.8846,99.7149,99.8247,100659.0
2024-03-06 15:10:00,99.94,100.05,99.76,99.83,88263.0,99.7848,99.8946,99.6051,99.675,88263.0
2024-03-06 15:20:00,99.83,99.9,99.6,99.71,138248.0,99.675,99.7449,99.4453,99.5551,138248.0
2024-03-06 15:30:00,99.71,99.74,99.33,99.54,322777.0,99.5551,99.5851,99.1757,99.3854,322777.0
2024-03-06 15:40:00,99.54,99.85,99.49,99.84,202717.0,99.3854,99.6949,99.3355,99.6849,202717.0
2024-03-06 15:50:00,99.84,100.18,99.54,100.14,547067.0,99.6849,100.0244,99.3854,99.9845,547067.0
2024-03-07 09:30:00,100.3,100.56,99.76,100.23,548598.0,100.1442,100.4038,99.6051,100.0743,548598.0
2024-03-07 09:40:00,100.23,100.23,99.51,99.78,302587.0,100.0743,100.0743,99.3555,99.625,302587.0
2024-03-07 09:50:00,99.78,100.15,99.52,99.56,250436.0,99.625,99.9945,99.3654,99.4054,250436.0
2024-03-07 10:00:00,99.56,99.65,99.1,99.28,282367.0,99.4054,99.4952,98.9461,99.1258,282367.0
2024-03-07 10:10:00,99.3,99.52,99.2,99.21,120750.0,99.1458,99.3654,99.0459,99.0559,120750.0
2024-03-07 10:20:00,99.21,99.31,98.89,98.96,213193.0,99.0559,99.1558,98.7364,98.8063,213193.0
2024-03-07 10:30:00,98.97,99.36,98.83,99.33,149098.0,98.8163,99.2057,98.6765,99.1757,149098.0
2024-03-07 10:40:00,99.34,99.52,99.15,99.5,236856.0,99.1857,99.3654,98.996,99.3455,236856.0
2024-03-07 10:50:00,99.5,99.52,99.34,99.43,76048.0,99.3455,99.3654,99.1857,99.2756,76048.0
2024-03-07 11:00:00,99.44,99.46,99.19,99.4,130490.0,99.2856,99.3055,99.036,99.2456,130490.0
2024-03-07 11:10:00,99.42,99.45,99.2,99.21,112190.0,99.2656,99.2955,99.0459,99.0559,112190.0
2024-03-07 11:20:00,99.18,99.47,99.14,99.46,123220.0,99.026,99.3155,98.986,99.3055,123220.0
2024-03-07 11:30:00,99.46,99.46,99.07,99.19,109994.0,99.3055,99.3055,98.9161,99.036,109994.0
2024-03-07 11:40:00,99.2,99.2,98.95,99.07,121534.0,99.0459,99.0459,98.7963,98.9161,121534.0
2024-03-07 11:50:00,99.05,99.28,98.98,99.28,69231.0,98.8962,99.1258,98.8263,99.1258,69231.0
2024-03-07 12:00:00,99.28,99.31,99.05,99.06,85604.0,99.1258,99.1558,98.8962,98.9062,85604.0
2024-03-07 12:10:00,99.06,99.14,98.96,99.06,92226.0,98.9062,98.986,98.8063,98.9062,92226.0
2024-03-07 12:20:00,99.06,99.16,98.96,99.03,113874.0,98.9062,99.006,98.8063,98.8762,113874.0
2024-03-07 12:30:00,99.02,99.15,98.91,99.06,112785.0,98.8662,98.996,98.7564,98.9062,112785.0
2024-03-07 12:40:00,99.09,99.25,98.92,99.14,87195.0,98.9361,99.0959,98.7664,98.986,87195.0
2024-03-07 12:50:00,99.16,99.29,99.04,99.19,111870.0,99.006,99.1358,98.8862,99.036,111870.0
2024-03-07 13:00:00,99.18,99.26,99.09,99.16,69298.0,99.026,99.1058,98.9361,99.006,69298.0
2024-03-07 13:10:00,99.18,99.3,99.14,99.28,62664.0,99.026,99.1458,98.986,99.1258,62664.0
2024-03-07 13:20:00,99.28,99.39,99.24,99.36,198276.0,99.1258,99.2356,99.0859,99.2057,198276.0
2024-03-07 13:30:00,99.37,99.49,99.29,99.45,83674.0,99.2157,99.3355,99.1358,99.2955,83674.0
2024-03-07 13:40:00,99.45,99.66,99.4,99.66,74936.0,99.2955,99.5052,99.2456,99.5052,74936.0
2024-03-07 13:50:00,99.67,99.68,99.4,99.42,89788.0,99.5152,99.5252,99.2456,99.2656,89788.0
2024-03-07 14:00:00,99.43,99.48,99.23,99.24,58401.0,99.2756,99.3255,99.0759,99.0859,58401.0
2024-03-07 14:10:00,99.25,99.32,99.15,99.24,44787.0,99.0959,99.1658,98.996,99.0859,44787.0
2024-03-07 14:20:00,99.22,99.27,99.07,99.11,78612.0,99.0659,99.1158,98.9161,98.9561,78612.0
2024-03-07 14:30:00,99.1,99.19,99.1,99.14,59238.0,98.9461,99.036,98.9461,98.986,59238.0
2024-03-07 14:40:00,99.14,99.21,99.1,99.17,60978.0,98.986,99.0559,98.9461,99.016,60978.0
2024-03-07 14:50:00,99.16,99.2,99.07,99.13,44994.0,99.006,99.0459,98.9161,98.976,44994.0
2024-03-07 15:00:00,99.13,99.15,98.96,99.15,128381.0,98.976,98.996,98.8063,98.996,128381.0
2024-03-07 15:10:00,99.15,99.45,99.13,99.43,82078.0,98.996,99.2955,98.976,99.2756,82078.0
2024-03-07 15:20:00,99.42,99.44,99.29,99.3,45616.0,99.2656,99.2856,99.1358,99.1458,45616.0
2024-03-07 15:30:00,99.29,99.35,99.16,99.29,139183.0,99.1358,99.1957,99.006,99.1358,139183.0
2024-03-07 15:40:00,99.29,99.31,99.03,99.04,319889.0,99.1358,99.1558,98.8762,98.8862,319889.0
2024-03-07 15:50:00,99.04,99.13,98.75,98.78,810111.0,98.8862,98.976,98.5966,98.6266,810111.0
2024-03-08 09:30:00,100.07,101.08,99.62,101.06,753225.0,99.9146,100.923,99.4653,100.903,753225.0
2024-03-08 09:40:00,101.05,101.47,101.0,101.05,438298.0,100.8931,101.3124,100.8431,100.8931,438298.0
2024-03-08 09:50:00,101.04,101.2,100.75,100.87,342967.0,100.8831,101.0428,100.5935,100.7133,342967.0
2024-03-08 10:00:00,100.86,101.04,100.61,100.73,229425.0,100.7034,100.8831,100.4537,100.5736,229425.0
2024-03-08 10:10:00,100.74,100.82,100.55,100.62,186514.0,100.5835,100.6634,100.3938,100.4637,186514.0
2024-03-08 10:20:00,100.6,100.83,100.51,100.76,144975.0,100.4438,100.6734,100.3539,100.6035,144975.0
2024-03-08 10:30:00,100.79,100.81,100.42,100.63,128582.0,100.6335,100.6534,100.264,100.4737,128582.0
2024-03-08 10:40:00,100.62,100.77,100.24,100.64,160689.0,100.4637,100.6135,100.0843,100.4837,160689.0
2024-03-08 10:50:00,100.63,100.81,100.44,100.7,103158.0,100.4737,100.6534,100.284,100.5436,103158.0
2024-03-08 11:00:00,100.72,100.73,100.14,100.16,153043.0,100.5636,100.5736,99.9845,100.0044,153043.0
2024-03-08 11:10:00,100.16,100.29,99.95,100.02,121338.0,100.0044,100.1342,99.7948,99.8647,121338.0
2024-03-08 11:20:00,100.02,100.14,99.6,99.62,198495.0,99.8647,99.9845,99.4453,99.4653,198495.0
2024-03-08 11:30:00,99.61,99.89,99.48,99.66,339082.0,99.4553,99.7349,99.3255,99.5052,339082.0
2024-03-08 11:40:00,99.66,99.71,99.4,99.5,193319.0,99.5052,99.5551,99.2456,99.3455,193319.0
2024-03-08 11:50:00,99.51,99.75,99.38,99.39,165378.0,99.3555,99.5951,99.2257,99.2356,165378.0
2024-03-08 12:00:00,99.39,99.62,99.26,99.29,133724.0,99.2356,99.4653,99.1058,99.1358,133724.0
2024-03-08 12:10:00,99.3,99.4,99.11,99.15,248219.0,99.1458,99.2456,98.9561,98.996,248219.0
2024-03-08 12:20:00,99.18,99.31,99.03,99.13,124286.0,99.026,99.1558,98.8762,98.976,124286.0
2024-03-08 12:30:00,99.13,99.23,99.02,99.07,120714.0,98.976,99.0759,98.8662,98.9161,120714.0
2024-03-08 12:40:00,99.07,99.14,98.98,99.02,97048.0,98.9161,98.986,98.8263,98.8662,97048.0
2024-03-08 12:50:00,99.05,99.06,98.75,98.85,192831.0,98.8962,98.9062,98.5966,98.6965,192831.0
2024-03-08 13:00:00,98.83,98.83,98.53,98.65,207347.0,98.6765,98.6765,98.377,98.4968,207347.0
2024-03-08 13:10:00,98.65,98.74,98.51,98.54,117879.0,98.4968,98.5867,98.357,98.387,117879.0
2024-03-08 13:20:00,98.54,98.58,98.37,98.42,190874.0,98.387,98.4269,98.2172,98.2671,190874.0
2024-03-08 13:30:00,98.4,98.42,97.92,98.0,357576.0,98.2472,98.2671,97.7679,97.8478,357576.0
2024-03-08 13:40:00,98.01,98.26,97.93,98.12,225846.0,97.8578,98.1074,97.7779,97.9676,225846.0
2024-03-08 13:50:00,98.13,98.28,98.01,98.26,158813.0,97.9776,98.1274,97.8578,98.1074,158813.0
2024-03-08 14:00:00,98.27,98.59,98.26,98.58,183710.0,98.1174,98.4369,98.1074,98.4269,183710.0
2024-03-08 14:10:00,98.57,98.67,98.49,98.65,130660.0,98.4169,98.5168,98.337,98.4968,130660.0
2024-03-08 14:20:00,98.64,98.83,98.59,98.75,132326.0,98.4868,98.6765,98.4369,98.5966,132326.0
2024-03-08 14:30:00,98.76,98.98,98.73,98.92,116156.0,98.6066,98.8263,98.5767,98.7664,116156.0
2024-03-08 14:40:00,98.92,99.19,98.89,99.18,170699.0,98.7664,99.036,98.7364,99.026,170699.0
2024-03-08 14:50:00,99.18,99.39,99.15,99.31,204229.0,99.026,99.2356,98.996,99.1558,204229.0
2024-03-08 15:00:00,99.32,99.47,99.18,99.25,176372.0,99.1658,99.3155,99.026,99.0959,176372.0
2024-03-08 15:10:00,99.24,99.35,99.09,99.32,97475.0,99.0859,99.1957,98.9361,99.1658,97475.0
2024-03-08 15:20:00,99.3,99.38,98.98,99.02,141863.0,99.1458,99.2257,98.8263,98.8662,141863.0
2024-03-08 15:30:00,99.0,99.1,98.79,98.79,195586.0,98.8462,98.9461,98.6366,98.6366,195586.0
2024-03-08 15:40:00,98.8,99.11,98.8,99.04,189377.0,98.6466,98.9561,98.6466,98.8862,189377.0
2024-03-08 15:50:00,99.05,99.09,98.84,98.99,454534.0,98.8962,98.9361,98.6865,98.8363,454534.0
2024-03-11 09:30:00,98.75,99.64,98.53,99.6,365660.0,98.5966,99.4853,98.377,99.4453,365660.0
2024-03-11 09:40:00,99.6,99.6,98.9,98.95,306575.0,99.4453,99.4453,98.7464,98.7963,306575.0
2024-03-11 09:50:00,98.95,99.06,98.57,98.66,171894.0,98.7963,98.9062,98.4169,98.5068,171894.0
2024-03-11 10:00:00,98.67,99.2,98.54,98.94,152229.0,98.5168,99.0459,98.387,98.7863,152229.0
2024-03-11 10:10:00,98.93,98.98,98.6,98.73,115285.0,98.7764,98.8263,98.4469,98.5767,115285.0
2024-03-11 10:20:00,98.74,98.9,98.56,98.88,131909.0,98.5867,98.7464,98.4069,98.7264,131909.0
2024-03-11 10:30:00,98.87,98.99,98.72,98.74,141301.0,98.7165,98.8363,98.5667,98.5867,141301.0
2024-03-11 10:40:00,98.74,98.82,98.53,98.67,90072.0,98.5867,98.6665,98.377,98.5168,90072.0
2024-03-11 10:50:00,98.69,98.74,98.35,98.45,129868.0,98.5367,98.5867,98.1973,98.2971,129868.0
2024-03-11 11:00:00,98.45,98.45,98.08,98.3,175570.0,98.2971,98.2971,97.9277,98.1473,175570.0
2024-03-11 11:10:00,98.3,98.33,98.14,98.33,105896.0,98.1473,98.1773,97.9876,98.1773,105896.0
2024-03-11 11:20:00,98.32,98.34,98.1,98.15,111731.0,98.1673,98.1873,97.9476,97.9976,111731.0
2024-03-11 11:30:00,98.16,98.2,98.0,98.11,109152.0,98.0076,98.0475,97.8478,97.9576,109152.0
2024-03-11 11:40:00,98.1,98.1,97.93,97.97,132095.0,97.9476,97.9476,97.7779,97.8178,132095.0
2024-03-11 11:50:00,97.97,98.18,97.96,98.14,215577.0,97.8178,98.0275,97.8079,97.9876,215577.0
2024-03-11 12:00:00,98.14,98.17,97.98,98.08,262657.0,97.9876,98.0175,97.8278,97.9277,262657.0
2024-03-11 12:10:00,98.08,98.1,97.83,97.85,220911.0,97.9277,97.9476,97.6781,97.698,220911.0
2024-03-11 12:20:00,97.84,97.84,97.64,97.65,184428.0,97.6881,97.6881,97.4884,97.4983,184428.0
2024-03-11 12:30:00,97.65,97.75,97.46,97.5,333253.0,97.4983,97.5982,97.3086,97.3486,333253.0
2024-03-11 12:40:00,97.49,97.73,97.48,97.56,188722.0,97.3386,97.5782,97.3286,97.4085,188722.0
2024-03-11 12:50:00,97.55,97.82,97.46,97.76,67780.0,97.3985,97.6681,97.3086,97.6082,67780.0
2024-03-11 13:00:00,97.76,97.82,97.56,97.67,116016.0,97.6082,97.6681,97.4085,97.5183,116016.0
2024-03-11 13:10:00,97.64,97.64,97.48,97.64,85433.0,97.4884,97.4884,97.3286,97.4884,85433.0
2024-03-11 13:20:00,97.64,97.68,97.54,97.61,93381.0,97.4884,97.5283,97.3885,97.4584,93381.0
2024-03-11 13:30:00,97.61,97.61,97.25,97.31,169986.0,97.4584,97.4584,97.099,97.1589,169986.0
2024-03-11 13:40:00,97.31,97.31,96.9,96.97,235727.0,97.1589,97.1589,96.7495,96.8194,235727.0
2024-03-11 13:50:00,96.96,97.13,96.91,97.09,155442.0,96.8094,96.9792,96.7595,96.9392,155442.0
2024-03-11 14:00:00,97.09,97.12,96.98,97.12,95343.0,96.9392,96.9692,96.8294,96.9692,95343.0
2024-03-11 14:10:00,97.12,97.28,96.97,97.26,136263.0,96.9692,97.1289,96.8194,97.109,136263.0
2024-03-11 14:20:00,97.26,97.38,97.22,97.31,134804.0,97.109,97.2288,97.069,97.1589,134804.0
2024-03-11 14:30:00,97.31,97.31,97.1,97.17,122875.0,97.1589,97.1589,96.9492,97.0191,122875.0
2024-03-11 14:40:00,97.18,97.32,97.16,97.27,120023.0,97.0291,97.1689,97.0091,97.1189,120023.0
2024-03-11 14:50:00,97.28,97.34,97.15,97.26,80284.0,97.1289,97.1888,96.9991,97.109,80284.0
2024-03-11 15:00:00,97.25,97.31,97.16,97.29,79312.0,97.099,97.1589,97.0091,97.1389,79312.0
2024-03-11 15:10:00,97.3,97.37,96.9,96.92,154856.0,97.1489,97.2188,96.7495,96.7695,154856.0
2024-03-11 15:20:00,96.92,97.09,96.87,97.03,124427.0,96.7695,96.9392,96.7196,96.8793,124427.0
2024-03-11 15:30:00,97.02,97.07,96.66,96.7,201186.0,96.8693,96.9192,96.5099,96.5498,201186.0
2024-03-11 15:40:00,96.7,96.85,96.59,96.59,381508.0,96.5498,96.6996,96.44,96.44,381508.0
2024-03-11 15:50:00,96.62,96.85,96.47,96.82,745615.0,96.4699,96.6996,96.3202,96.6696,745615.0
2024-03-12 09:30:00,96.65,96.93,95.8,95.91,702510.0,96.4999,96.7795,95.6512,95.761,702510.0
2024-03-12 09:40:00,95.9,96.28,95.8,96.12,332193.0,95.7511,96.1305,95.6512,95.9707,332193.0
2024-03-12 09:50:00,96.12,96.71,96.04,96.65,314525.0,95.9707,96.5598,95.8908,96.4999,314525.0
2024-03-12 10:00:00,96.67,96.71,96.26,96.39,268552.0,96.5199,96.5598,96.1105,96.2403,268552.0
2024-03-12 10:10:00,96.4,96.48,96.18,96.26,166324.0,96.2503,96.3302,96.0306,96.1105,166324.0
2024-03-12 10:20:00,96.26,96.74,96.21,96.51,238695.0,96.1105,96.5898,96.0606,96.3601,238695.0
2024-03-12 10:30:00,96.51,96.62,96.32,96.49,203569.0,96.3601,96.4699,96.1704,96.3401,203569.0
2024-03-12 10:40:00,96.5,96.67,96.21,96.37,245932.0,96.3501,96.5199,96.0606,96.2203,245932.0
2024-03-12 10:50:00,96.37,96.52,96.21,96.28,161218.0,96.2203,96.3701,96.0606,96.1305,161218.0
2024-03-12 11:00:00,96.28,96.47,96.17,96.45,86381.0,96.1305,96.3202,96.0206,96.3002,86381.0
2024-03-12 11:10:00,96.45,96.83,96.44,96.83,197740.0,96.3002,96.6796,96.2902,96.6796,197740.0
2024-03-12 11:20:00,96.82,96.92,96.63,96.75,337748.0,96.6696,96.7695,96.4799,96.5997,337748.0
2024-03-12 11:30:00,96.74,96.74,96.38,96.44,144359.0,96.5898,96.5898,96.2303,96.2902,144359.0
2024-03-12 11:40:00,96.43,96.43,96.08,96.1,168870.0,96.2802,96.2802,95.9308,95.9508,168870.0
2024-03-12 11:50:00,96.09,96.24,96.08,96.2,161240.0,95.9408,96.0905,95.9308,96.0506,161240.0
2024-03-12 12:00:00,96.2,96.21,95.95,95.97,114973.0,96.0506,96.0606,95.801,95.821,114973.0
2024-03-12 12:10:00,95.97,96.01,95.77,95.85,156473.0,95.821,95.8609,95.6213,95.7011,156473.0
2024-03-12 12:20:00,95.86,95.98,95.76,95.77,165277.0,95.7111,95.8309,95.6113,95.6213,165277.0
2024-03-12 12:30:00,95.77,95.77,95.47,95.55,381408.0,95.6213,95.6213,95.3217,95.4016,381408.0
2024-03-12 12:40:00,95.55,95.63,95.41,95.61,188948.0,95.4016,95.4815,95.2618,95.4615,188948.0
2024-03-12 12:50:00,95.61,95.8,95.51,95.71,171938.0,95.4615,95.6512,95.3617,95.5614,171938.0
2024-03-12 13:00:00,95.72,95.75,95.55,95.59,173483.0,95.5713,95.6013,95.4016,95.4415,173483.0
2024-03-12 13:10:00,95.58,95.8,95.53,95.78,219195.0,95.4316,95.6512,95.3816,95.6312,219195.0
2024-03-12 13:20:00,95.78,95.87,95.74,95.77,227641.0,95.6312,95.7211,95.5913,95.6213,227641.0
2024-03-12 13:30:00,95.77,95.94,95.75,95.91,218488.0,95.6213,95.791,95.6013,95.761,218488.0
2024-03-12 13:40:00,95.91,95.97,95.83,95.86,70090.0,95.761,95.821,95.6812,95.7111,70090.0
2024-03-12 13:50:00,95.86,95.86,95.64,95.8,170686.0,95.7111,95.7111,95.4915,95.6512,170686.0
2024-03-12 14:00:00,95.8,95.99,95.8,95.92,162430.0,95.6512,95.8409,95.6512,95.771,162430.0
2024-03-12 14:10:00,95.92,96.18,95.91,96.17,185649.0,95.771,96.0306,95.761,96.0206,185649.0
2024-03-12 14:20:00,96.18,96.22,96.09,96.17,131247.0,96.0306,96.0706,95.9408,96.0206,131247.0
2024-03-12 14:30:00,96.16,96.31,96.11,96.3,160383.0,96.0107,96.1604,95.9607,96.1504,160383.0
2024-03-12 14:40:00,96.29,96.3,96.11,96.18,171065.0,96.1405,96.1504,95.9607,96.0306,171065.0
2024-03-12 14:50:00,96.17,96.29,96.08,96.15,205235.0,96.0206,96.1405,95.9308,96.0007,205235.0
2024-03-12 15:00:00,96.15,96.26,96.03,96.23,101613.0,96.0007,96.1105,95.8809,96.0806,101613.0
2024-03-12 15:10:00,96.23,96.27,96.08,96.13,123435.0,96.0806,96.1205,95.9308,95.9807,123435.0
2024-03-12 15:20:00,96.14,96.17,96.01,96.12,143118.0,95.9907,96.0206,95.8609,95.9707,143118.0
2024-03-12 15:30:00,96.11,96.23,96.05,96.12,163495.0,95.9607,96.0806,95.9008,95.9707,163495.0
2024-03-12 15:40:00,96.13,96.2,96.07,96.19,181212.0,95.9807,96.0506,95.9208,96.0406,181212.0
2024-03-12 15:50:00,96.18,96.36,96.1,96.16,678635.0,96.0306,96.2103,95.9508,96.0107,678635.0
2024-03-13 09:30:00,96.26,97.46,95.88,97.16,506271.0,96.1105,97.3086,95.7311,97.0091,506271.0
2024-03-13 09:40:00,97.16,97.49,97.07,97.16,283847.0,97.0091,97.3386,96.9192,97.0091,283847.0
2024-03-13 09:50:00,97.15,97.42,96.87,96.98,196777.0,96.9991,97.2687,96.7196,96.8294,196777.0
2024-03-13 10:00:00,96.98,97.08,96.57,96.74,227298.0,96.8294,96.9292,96.42,96.5898,227298.0
2024-03-13 10:10:00,96.74,96.96,96.68,96.69,145124.0,96.5898,96.8094,96.5299,96.5398,145124.0
2024-03-13 10:20:00,96.7,97.18,96.7,97.14,98572.0,96.5498,97.0291,96.5498,96.9891,98572.0
2024-03-13 10:30:00,97.14,97.17,96.85,97.0,148178.0,96.9891,97.0191,96.6996,96.8494,148178.0
2024-03-13 10:40:00,97.01,97.07,96.72,96.84,134924.0,96.8593,96.9192,96.5698,96.6896,134924.0
2024-03-13 10:50:00,96.84,96.86,96.58,96.68,111040.0,96.6896,96.7096,96.43,96.5299,111040.0
2024-03-13 11:00:00,96.67,96.86,96.57,96.86,68530.0,96.5199,96.7096,96.42,96.7096,68530.0
2024-03-13 11:10:00,96.86,97.16,96.85,97.1,109312.0,96.7096,97.0091,96.6996,96.9492,109312.0
2024-03-13 11:20:00,97.11,97.11,96.86,96.9,116026.0,96.9592,96.9592,96.7096,96.7495,116026.0
2024-03-13 11:30:00,96.89,97.08,96.81,96.92,84576.0,96.7395,96.9292,96.6596,96.7695,84576.0
2024-03-13 11:40:00,96.92,96.97,96.64,96.66,123497.0,96.7695,96.8194,96.4899,96.5099,123497.0
2024-03-13 11:50:00,96.66,96.83,96.61,96.64,272082.0,96.5099,96.6796,96.46,96.4899,272082.0
2024-03-13 12:00:00,96.63,96.74,96.56,96.64,54649.0,96.4799,96.5898,96.41,96.4899,54649.0
2024-03-13 12:10:00,96.64,96.79,96.64,96.76,52100.0,96.4899,96.6397,96.4899,96.6097,52100.0
2024-03-13 12:20:00,96.78,96.87,96.7,96.84,56273.0,96.6297,96.7196,96.5498,96.6896,56273.0
2024-03-13 12:30:00,96.83,96.84,96.61,96.75,72214.0,96.6796,96.6896,96.46,96.5997,72214.0
2024-03-13 12:40:00,96.76,96.92,96.7,96.9,63208.0,96.6097,96.7695,96.5498,96.7495,63208.0
2024-03-13 12:50:00,96.9,97.0,96.87,96.97,82967.0,96.7495,96.8494,96.7196,96.8194,82967.0
2024-03-13 13:00:00,96.96,97.04,96.91,96.91,155209.0,96.8094,96.8893,96.7595,96.7595,155209.0
2024-03-13 13:10:00,96.92,96.93,96.76,96.79,44593.0,96.7695,96.7795,96.6097,96.6397,44593.0
2024-03-13 13:20:00,96.81,97.04,96.81,97.04,52746.0,96.6596,96.8893,96.6596,96.8893,52746.0
2024-03-13 13:30:00,97.04,97.09,96.84,96.89,84485.0,96.8893,96.9392,96.6896,96.7395,84485.0
2024-03-13 13:40:00,96.9,96.93,96.78,96.87,107588.0,96.7495,96.7795,96.6297,96.7196,107588.0
2024-03-13 13:50:00,96.87,96.96,96.82,96.94,60559.0,96.7196,96.8094,96.6696,96.7894,60559.0
2024-03-13 14:00:00,96.95,96.96,96.74,96.81,88025.0,96.7994,96.8094,96.5898,96.6596,88025.0
2024-03-13 14:10:00,96.82,96.83,96.66,96.66,74375.0,96.6696,96.6796,96.5099,96.5099,74375.0
2024-03-13 14:20:00,96.66,96.81,96.65,96.74,59643.0,96.5099,96.6596,96.4999,96.5898,59643.0
2024-03-13 14:30:00,96.74,96.81,96.7,96.78,64270.0,96.5898,96.6596,96.5498,96.6297,64270.0
2024-03-13 14:40:00,96.78,96.87,96.76,96.76,57911.0,96.6297,96.7196,96.6097,96.6097,57911.0
2024-03-13 14:50:00,96.76,96.8,96.64,96.65,56384.0,96.6097,96.6497,96.4899,96.4999,56384.0
2024-03-13 15:00:00,96.64,96.8,96.6,96.69,72112.0,96.4899,96.6497,96.45,96.5398,72112.0
2024-03-13 15:10:00,96.7,96.72,96.6,96.67,45422.0,96.5498,96.5698,96.45,96.5199,45422.0
2024-03-13 15:20:00,96.65,96.72,96.23,96.36,163019.0,96.4999,96.5698,96.0806,96.2103,163019.0
2024-03-13 15:30:00,96.36,96.58,96.33,96.41,249467.0,96.2103,96.43,96.1804,96.2603,249467.0
2024-03-13 15:40:00,96.4,96.67,96.37,96.67,219290.0,96.2503,96.5199,96.2203,96.5199,219290.0
2024-03-13 15:50:00,96.67,97.14,96.43,97.08,507059.0,96.5199,96.9891,96.2802,96.9292,507059.0
2024-03-14 09:30:00,96.55,97.01,95.82,96.26,508022.0,96.4001,96.8593,95.6712,96.1105,508022.0
2024-03-14 09:40:00,96.23,96.26,95.12,95.13,487703.0,96.0806,96.1105,94.9723,94.9823,487703.0
2024-03-14 09:50:00,95.14,95.22,94.4,94.42,830157.0,94.9922,95.0721,94.2534,94.2734,830157.0
2024-03-14 10:00:00,94.44,94.69,94.3,94.64,579480.0,94.2933,94.5429,94.1535,94.493,579480.0
2024-03-14 10:10:00,94.64,94.75,94.35,94.36,467736.0,94.493,94.6028,94.2035,94.2135,467736.0
2024-03-14 10:20:00,94.37,94.58,94.35,94.5,311877.0,94.2234,94.4331,94.2035,94.3532,311877.0
2024-03-14 10:30:00,94.49,94.82,94.49,94.56,313698.0,94.3433,94.6727,94.3433,94.4131,313698.0
2024-03-14 10:40:00,94.55,94.9,94.45,94.75,236190.0,94.4032,94.7526,94.3033,94.6028,236190.0
2024-03-14 10:50:00,94.74,94.76,94.47,94.75,142839.0,94.5929,94.6128,94.3233,94.6028,142839.0
2024-03-14 11:00:00,94.76,94.8,94.41,94.42,147566.0,94.6128,94.6528,94.2634,94.2734,147566.0
2024-03-14 11:10:00,94.42,94.57,94.31,94.31,172953.0,94.2734,94.4231,94.1635,94.1635,172953.0
2024-03-14 11:20:00,94.31,94.4,94.19,94.29,203972.0,94.1635,94.2534,94.0437,94.1436,203972.0
2024-03-14 11:30:00,94.29,94.61,94.28,94.49,316964.0,94.1436,94.4631,94.1336,94.3433,316964.0
2024-03-14 11:40:00,94.49,94.64,94.43,94.5,103558.0,94.3433,94.493,94.2833,94.3532,103558.0
2024-03-14 11:50:00,94.5,94.54,94.43,94.48,123917.0,94.3532,94.3932,94.2833,94.3333,123917.0
2024-03-14 12:00:00,94.47,94.52,94.26,94.29,139678.0,94.3233,94.3732,94.1136,94.1436,139678.0
2024-03-14 12:10:00,94.29,94.32,94.07,94.15,163644.0,94.1436,94.1735,93.9239,94.0038,163644.0
2024-03-14 12:20:00,94.15,94.23,94.05,94.06,104731.0,94.0038,94.0837,93.9039,93.9139,104731.0
2024-03-14 12:30:00,94.05,94.32,94.01,94.32,188636.0,93.9039,94.1735,93.864,94.1735,188636.0
2024-03-14 12:40:00,94.32,94.4,94.22,94.27,219538.0,94.1735,94.2534,94.0737,94.1236,219538.0
2024-03-14 12:50:00,94.27,94.37,94.23,94.29,225286.0,94.1236,94.2234,94.0837,94.1436,225286.0
2024-03-14 13:00:00,94.29,94.3,94.11,94.16,229536.0,94.1436,94.1535,93.9638,94.0138,229536.0
2024-03-14 13:10:00,94.15,94.22,93.97,94.0,168597.0,94.0038,94.0737,93.8241,93.854,168597.0
2024-03-14 13:20:00,94.0,94.07,93.8,93.81,111577.0,93.854,93.9239,93.6543,93.6643,111577.0
2024-03-14 13:30:00,93.81,93.98,93.68,93.98,352680.0,93.6643,93.834,93.5345,93.834,352680.0
2024-03-14 13:40:00,93.98,94.05,93.81,93.87,176309.0,93.834,93.9039,93.6643,93.7242,176309.0
2024-03-14 13:50:00,93.87,94.04,93.84,93.95,196778.0,93.7242,93.894,93.6943,93.8041,196778.0
2024-03-14 14:00:00,93.96,94.05,93.92,94.04,177932.0,93.8141,93.9039,93.7741,93.894,177932.0
2024-03-14 14:10:00,94.04,94.15,94.01,94.15,214782.0,93.894,94.0038,93.864,94.0038,214782.0
2024-03-14 14:20:00,94.15,94.17,94.02,94.05,116356.0,94.0038,94.0237,93.874,93.9039,116356.0
2024-03-14 14:30:00,94.05,94.09,93.73,93.81,241092.0,93.9039,93.9439,93.5844,93.6643,241092.0
2024-03-14 14:40:00,93.81,93.84,93.68,93.69,125177.0,93.6643,93.6943,93.5345,93.5445,125177.0
2024-03-14 14:50:00,93.69,93.69,93.46,93.53,217961.0,93.5445,93.5445,93.3149,93.3847,217961.0
2024-03-14 15:00:00,93.52,93.53,93.05,93.26,427144.0,93.3748,93.3847,92.9055,93.1152,427144.0
2024-03-14 15:10:00,93.25,93.37,93.03,93.26,383312.0,93.1052,93.225,92.8855,93.1152,383312.0
2024-03-14 15:20:00,93.27,93.33,93.12,93.22,287354.0,93.1251,93.1851,92.9754,93.0752,287354.0
2024-03-14 15:30:00,93.22,93.24,92.95,93.11,647793.0,93.0752,93.0952,92.8056,92.9654,647793.0
2024-03-14 15:40:00,93.11,93.9,93.07,93.9,1793710.0,92.9654,93.7542,92.9255,93.7542,1793710.0
2024-03-14 15:50:00,93.9,94.5,93.79,94.43,1569966.0,93.7542,94.3532,93.6443,94.2833,1569966.0
2024-03-15 09:30:00,94.03,95.78,93.8,94.73,1141423.0,93.884,95.6312,93.6543,94.5829,1141423.0
2024-03-15 09:40:00,94.74,95.03,94.25,94.39,496053.0,94.5929,94.8824,94.1036,94.2434,496053.0
2024-03-15 09:50:00,94.38,94.68,94.04,94.21,295018.0,94.2334,94.533,93.894,94.0637,295018.0
2024-03-15 10:00:00,94.2,94.24,93.78,94.11,328511.0,94.0537,94.0936,93.6344,93.9638,328511.0
2024-03-15 10:10:00,94.12,94.6,94.08,94.46,290957.0,93.9738,94.4531,93.9339,94.3133,290957.0
2024-03-15 10:20:00,94.46,94.47,94.14,94.34,159558.0,94.3133,94.3233,93.9938,94.1935,159558.0
2024-03-15 10:30:00,94.35,94.65,94.21,94.59,213762.0,94.2035,94.503,94.0637,94.4431,213762.0
2024-03-15 10:40:00,94.6,94.6,94.34,94.53,193301.0,94.4531,94.4531,94.1935,94.3832,193301.0
2024-03-15 10:50:00,94.53,94.75,94.49,94.75,247635.0,94.3832,94.6028,94.3433,94.6028,247635.0
2024-03-15 11:00:00,94.76,94.81,94.54,94.57,180311.0,94.6128,94.6628,94.3932,94.4231,180311.0
2024-03-15 11:10:00,94.57,95.08,94.52,94.92,310442.0,94.4231,94.9323,94.3732,94.7726,310442.0
2024-03-15 11:20:00,94.92,95.05,94.79,95.0,173971.0,94.7726,94.9024,94.6428,94.8525,173971.0
2024-03-15 11:30:00,94.99,95.03,94.65,94.66,156702.0,94.8425,94.8824,94.503,94.513,156702.0
2024-03-15 11:40:00,94.66,94.86,94.49,94.53,182231.0,94.513,94.7127,94.3433,94.3832,182231.0
2024-03-15 11:50:00,94.52,94.61,94.4,94.57,132580.0,94.3732,94.4631,94.2534,94.4231,132580.0
2024-03-15 12:00:00,94.56,94.69,94.4,94.46,124422.0,94.4131,94.5429,94.2534,94.3133,124422.0
2024-03-15 12:10:00,94.45,94.61,94.37,94.45,109090.0,94.3033,94.4631,94.2234,94.3033,109090.0
2024-03-15 12:20:00,94.45,94.69,94.44,94.63,88154.0,94.3033,94.5429,94.2933,94.483,88154.0
2024-03-15 12:30:00,94.62,94.75,94.58,94.66,181630.0,94.4731,94.6028,94.4331,94.513,181630.0
2024-03-15 12:40:00,94.66,94.78,94.6,94.64,178541.0,94.513,94.6328,94.4531,94.493,178541.0
2024-03-15 12:50:00,94.64,94.78,94.54,94.55,163159.0,94.493,94.6328,94.3932,94.4032,163159.0
2024-03-15 13:00:00,94.55,94.89,94.54,94.76,156187.0,94.4032,94.7426,94.3932,94.6128,156187.0
2024-03-15 13:10:00,94.76,94.95,94.75,94.86,113905.0,94.6128,94.8025,94.6028,94.7127,113905.0
2024-03-15 13:20:00,94.86,94.96,94.8,94.88,147168.0,94.7127,94.8125,94.6528,94.7326,147168.0
2024-03-15 13:30:00,94.88,95.04,94.86,94.97,143333.0,94.7326,94.8924,94.7127,94.8225,143333.0
2024-03-15 13:40:00,94.97,95.06,94.81,94.81,214811.0,94.8225,94.9124,94.6628,94.6628,214811.0
2024-03-15 13:50:00,94.8,95.02,94.79,94.96,128709.0,94.6528,94.8724,94.6428,94.8125,128709.0
2024-03-15 14:00:00,94.97,95.18,94.93,95.13,155684.0,94.8225,95.0322,94.7826,94.9823,155684.0
2024-03-15 14:10:00,95.13,95.13,94.9,94.97,123319.0,94.9823,94.9823,94.7526,94.8225,123319.0
2024-03-15 14:20:00,94.98,95.03,94.84,94.88,162012.0,94.8325,94.8824,94.6927,94.7326,162012.0
2024-03-15 14:30:00,94.86,95.05,94.85,95.02,153469.0,94.7127,94.9024,94.7027,94.8724,153469.0
2024-03-15 14:40:00,95.02,95.23,94.99,95.05,187677.0,94.8724,95.0821,94.8425,94.9024,187677.0
2024-03-15 14:50:00,95.04,95.13,94.95,95.07,237204.0,94.8924,94.9823,94.8025,94.9224,237204.0
2024-03-15 15:00:00,95.07,95.13,94.99,95.02,146169.0,94.9224,94.9823,94.8425,94.8724,146169.0
2024-03-15 15:10:00,95.03,95.03,94.74,94.76,169260.0,94.8824,94.8824,94.5929,94.6128,169260.0
2024-03-15 15:20:00,94.77,94.86,94.71,94.84,233736.0,94.6228,94.7127,94.5629,94.6927,233736.0
2024-03-15 15:30:00,94.84,94.88,94.58,94.66,249289.0,94.6927,94.7326,94.4331,94.513,249289.0
2024-03-15 15:40:00,94.66,94.71,94.51,94.65,242638.0,94.513,94.5629,94.3632,94.503,242638.0
2024-03-15 15:50:00,94.64,94.77,94.42,94.71,1029030.0,94.493,94.6228,94.2734,94.5629,1029030.0
2024-03-18 09:30:00,94.57,95.25,93.42,93.91,1351278.0,94.4231,95.1021,93.2749,93.7642,1351278.0
2024-03-18 09:40:00,93.93,94.07,93.31,93.31,492980.0,93.7841,93.9239,93.1651,93.1651,492980.0
2024-03-18 09:50:00,93.32,93.34,92.97,93.09,463712.0,93.1751,93.195,92.8256,92.9454,463712.0
2024-03-18 10:00:00,93.09,93.33,92.85,93.33,443866.0,92.9454,93.1851,92.7058,93.1851,443866.0
2024-03-18 10:10:00,93.33,93.41,93.11,93.41,239001.0,93.1851,93.2649,92.9654,93.2649,239001.0
2024-03-18 10:20:00,93.41,93.58,93.34,93.42,314340.0,93.2649,93.4347,93.195,93.2749,314340.0
2024-03-18 10:30:00,93.42,93.82,93.29,93.66,302288.0,93.2749,93.6743,93.1451,93.5145,302288.0
2024-03-18 10:40:00,93.66,93.79,93.43,93.49,234335.0,93.5145,93.6443,93.2849,93.3448,234335.0
2024-03-18 10:50:00,93.48,93.96,93.45,93.86,271243.0,93.3348,93.8141,93.3049,93.7142,271243.0
2024-03-18 11:00:00,93.87,93.95,93.67,93.69,108297.0,93.7242,93.8041,93.5245,93.5445,108297.0
2024-03-18 11:10:00,93.69,93.71,93.47,93.47,171028.0,93.5445,93.5645,93.3248,93.3248,171028.0
2024-03-18 11:20:00,93.46,93.49,93.28,93.44,128319.0,93.3149,93.3448,93.1351,93.2949,128319.0
2024-03-18 11:30:00,93.41,93.54,93.31,93.51,96154.0,93.2649,93.3947,93.1651,93.3648,96154.0
2024-03-18 11:40:00,93.5,93.58,93.39,93.45,103659.0,93.3548,93.4347,93.245,93.3049,103659.0
2024-03-18 11:50:00,93.44,93.57,93.27,93.52,128202.0,93.2949,93.4247,93.1251,93.3748,128202.0
2024-03-18 12:00:00,93.53,93.61,93.37,93.52,117803.0,93.3847,93.4646,93.225,93.3748,117803.0
2024-03-18 12:10:00,93.51,93.85,93.48,93.84,178579.0,93.3648,93.7042,93.3348,93.6943,178579.0
2024-03-18 12:20:00,93.83,93.86,93.71,93.77,102097.0,93.6843,93.7142,93.5645,93.6244,102097.0
2024-03-18 12:30:00,93.76,93.93,93.69,93.92,76316.0,93.6144,93.7841,93.5445,93.7741,76316.0
2024-03-18 12:40:00,93.94,94.08,93.82,94.02,147246.0,93.7941,93.9339,93.6743,93.874,147246.0
2024-03-18 12:50:00,94.01,94.02,93.83,93.89,134647.0,93.864,93.874,93.6843,93.7442,134647.0
2024-03-18 13:00:00,93.88,93.89,93.58,93.59,104391.0,93.7342,93.7442,93.4347,93.4447,104391.0
2024-03-18 13:10:00,93.57,93.69,93.52,93.56,62363.0,93.4247,93.5445,93.3748,93.4147,62363.0
2024-03-18 13:20:00,93.56,93.84,93.5,93.83,100311.0,93.4147,93.6943,93.3548,93.6843,100311.0
2024-03-18 13:30:00,93.84,93.84,93.64,93.68,62603.0,93.6943,93.6943,93.4946,93.5345,62603.0
2024-03-18 13:40:00,93.67,93.87,93.67,93.86,58158.0,93.5245,93.7242,93.5245,93.7142,58158.0
2024-03-18 13:50:00,93.88,93.92,93.8,93.89,55883.0,93.7342,93.7741,93.6543,93.7442,55883.0
2024-03-18 14:00:00,93.89,94.01,93.81,93.93,72662.0,93.7442,93.864,93.6643,93.7841,72662.0
2024-03-18 14:10:00,93.92,94.06,93.87,94.01,132982.0,93.7741,93.9139,93.7242,93.864,132982.0
2024-03-18 14:20:00,94.01,94.24,93.98,94.15,119514.0,93.864,94.0936,93.834,94.0038,119514.0
2024-03-18 14:30:00,94.15,94.15,93.96,94.02,78182.0,94.0038,94.0038,93.8141,93.874,78182.0
2024-03-18 14:40:00,94.03,94.03,93.82,93.94,98341.0,93.884,93.884,93.6743,93.7941,98341.0
2024-03-18 14:50:00,93.93,93.93,93.75,93.9,76907.0,93.7841,93.7841,93.6044,93.7542,76907.0
2024-03-18 15:00:00,93.89,93.89,93.63,93.75,100778.0,93.7442,93.7442,93.4846,93.6044,100778.0
2024-03-18 15:10:00,93.75,93.77,93.61,93.66,135294.0,93.6044,93.6244,93.4646,93.5145,135294.0
2024-03-18 15:20:00,93.66,93.7,93.56,93.56,104842.0,93.5145,93.5545,93.4147,93.4147,104842.0
2024-03-18 15:30:00,93.56,93.58,93.29,93.3,190048.0,93.4147,93.4347,93.1451,93.1551,190048.0
2024-03-18 15:40:00,93.29,93.34,93.11,93.22,379648.0,93.1451,93.195,92.9654,93.0752,379648.0
2024-03-18 15:50:00,93.21,93.21,92.84,92.92,945686.0,93.0652,93.0652,92.6958,92.7757,945686.0
2024-03-19 09:30:00,92.64,93.44,92.15,93.15,584522.0,92.4961,93.2949,92.0069,93.0053,584522.0
2024-03-19 09:40:00,93.16,93.17,92.7,92.93,270492.0,93.0153,93.0253,92.556,92.7857,270492.0
2024-03-19 09:50:00,92.91,93.36,92.81,93.09,207204.0,92.7657,93.215,92.6659,92.9454,207204.0
2024-03-19 10:00:00,93.1,93.4,92.94,93.28,213323.0,92.9554,93.2549,92.7957,93.1351,213323.0
2024-03-19 10:10:00,93.27,93.51,93.13,93.35,284748.0,93.1251,93.3648,92.9854,93.205,284748.0
2024-03-19 10:20:00,93.36,93.75,93.32,93.58,265137.0,93.215,93.6044,93.1751,93.4347,265137.0
2024-03-19 10:30:00,93.57,93.85,93.55,93.82,186800.0,93.4247,93.7042,93.4047,93.6743,186800.0
2024-03-19 10:40:00,93.82,93.91,93.75,93.81,351544.0,93.6743,93.7642,93.6044,93.6643,351544.0
2024-03-19 10:50:00,93.82,94.01,93.7,93.94,187582.0,93.6743,93.864,93.5545,93.7941,187582.0
2024-03-19 11:00:00,93.93,94.19,93.84,94.19,166798.0,93.7841,94.0437,93.6943,94.0437,166798.0
2024-03-19 11:10:00,94.19,94.23,94.0,94.01,182563.0,94.0437,94.0837,93.854,93.864,182563.0
2024-03-19 11:20:00,94.0,94.12,93.87,94.04,202383.0,93.854,93.9738,93.7242,93.894,202383.0
2024-03-19 11:30:00,94.03,94.16,93.85,93.85,191080.0,93.884,94.0138,93.7042,93.7042,191080.0
2024-03-19 11:40:00,93.85,93.95,93.76,93.88,145127.0,93.7042,93.8041,93.6144,93.7342,145127.0
2024-03-19 11:50:00,93.89,93.92,93.7,93.9,96937.0,93.7442,93.7741,93.5545,93.7542,96937.0
2024-03-19 12:00:00,93.91,93.98,93.84,93.93,86372.0,93.7642,93.834,93.6943,93.7841,86372.0
2024-03-19 12:10:00,93.93,94.08,93.84,94.05,128098.0,93.7841,93.9339,93.6943,93.9039,128098.0
2024-03-19 12:20:00,94.05,94.17,94.0,94.15,108755.0,93.9039,94.0237,93.854,94.0038,108755.0
2024-03-19 12:30:00,94.16,94.35,94.08,94.32,183428.0,94.0138,94.2035,93.9339,94.1735,183428.0
2024-03-19 12:40:00,94.32,94.47,94.26,94.47,192492.0,94.1735,94.3233,94.1136,94.3233,192492.0
2024-03-19 12:50:00,94.48,94.62,94.35,94.37,245519.0,94.3333,94.4731,94.2035,94.2234,245519.0
2024-03-19 13:00:00,94.37,94.6,94.35,94.52,296230.0,94.2234,94.4531,94.2035,94.3732,296230.0
2024-03-19 13:10:00,94.53,94.62,94.42,94.44,117113.0,94.3832,94.4731,94.2734,94.2933,117113.0
2024-03-19 13:20:00,94.44,94.49,94.32,94.38,129327.0,94.2933,94.3433,94.1735,94.2334,129327.0
2024-03-19 13:30:00,94.38,94.58,94.34,94.42,214575.0,94.2334,94.4331,94.1935,94.2734,214575.0
2024-03-19 13:40:00,94.42,94.43,94.22,94.27,107296.0,94.2734,94.2833,94.0737,94.1236,107296.0
2024-03-19 13:50:00,94.28,94.29,94.05,94.19,173580.0,94.1336,94.1436,93.9039,94.0437,173580.0
2024-03-19 14:00:00,94.19,94.19,94.0,94.06,149045.0,94.0437,94.0437,93.854,93.9139,149045.0
2024-03-19 14:10:00,94.06,94.16,94.02,94.13,120485.0,93.9139,94.0138,93.874,93.9838,120485.0
2024-03-19 14:20:00,94.12,94.2,94.02,94.17,188079.0,93.9738,94.0537,93.874,94.0237,188079.0
2024-03-19 14:30:00,94.17,94.26,94.12,94.17,145976.0,94.0237,94.1136,93.9738,94.0237,145976.0
2024-03-19 14:40:00,94.16,94.35,94.16,94.2,167601.0,94.0138,94.2035,94.0138,94.0537,167601.0
2024-03-19 14:50:00,94.19,94.25,94.03,94.04,127487.0,94.0437,94.1036,93.884,93.894,127487.0
2024-03-19 15:00:00,94.03,94.06,93.66,93.66,174600.0,93.884,93.9139,93.5145,93.5145,174600.0
2024-03-19 15:10:00,93.66,93.7,93.45,93.59,228772.0,93.5145,93.5545,93.3049,93.4447,228772.0
2024-03-19 15:20:00,93.58,93.71,93.52,93.57,223295.0,93.4347,93.5645,93.3748,93.4247,223295.0
2024-03-19 15:30:00,93.58,93.95,93.5,93.91,298353.0,93.4347,93.8041,93.3548,93.7642,298353.0
2024-03-19 15:40:00,93.91,93.95,93.79,93.84,310927.0,93.7642,93.8041,93.6443,93.6943,310927.0
2024-03-19 15:50:00,93.82,93.96,93.59,93.84,661109.0,93.6743,93.8141,93.4447,93.6943,661109.0
2024-03-20 09:30:00,93.48,93.67,92.83,92.98,717209.0,93.3348,93.5245,92.6858,92.8356,717209.0
2024-03-20 09:40:00,92.97,93.09,92.61,92.82,327454.0,92.8256,92.9454,92.4662,92.6758,327454.0
2024-03-20 09:50:00,92.82,93.13,92.71,92.73,303778.0,92.6758,92.9854,92.566,92.586,303778.0
2024-03-20 10:00:00,92.73,92.83,92.52,92.7,250836.0,92.586,92.6858,92.3763,92.556,250836.0
2024-03-20 10:10:00,92.7,92.91,92.64,92.89,128058.0,92.556,92.7657,92.4961,92.7457,128058.0
2024-03-20 10:20:00,92.86,93.26,92.81,93.18,166164.0,92.7158,93.1152,92.6659,93.0353,166164.0
2024-03-20 10:30:00,93.22,93.41,93.13,93.29,118831.0,93.0752,93.2649,92.9854,93.1451,118831.0
2024-03-20 10:40:00,93.29,93.42,93.21,93.29,98686.0,93.1451,93.2749,93.0652,93.1451,98686.0
2024-03-20 10:50:00,93.29,93.48,93.25,93.4,103382.0,93.1451,93.3348,93.1052,93.2549,103382.0
2024-03-20 11:00:00,93.39,93.49,93.25,93.26,81307.0,93.245,93.3448,93.1052,93.1152,81307.0
2024-03-20 11:10:00,93.25,93.46,93.2,93.33,97339.0,93.1052,93.3149,93.0553,93.1851,97339.0
2024-03-20 11:20:00,93.33,93.41,93.19,93.27,51884.0,93.1851,93.2649,93.0453,93.1251,51884.0
2024-03-20 11:30:00,93.27,93.28,93.01,93.04,85463.0,93.1251,93.1351,92.8656,92.8955,85463.0
2024-03-20 11:40:00,93.03,93.11,92.92,93.11,91246.0,92.8855,92.9654,92.7757,92.9654,91246.0
2024-03-20 11:50:00,93.11,93.17,93.03,93.15,78415.0,92.9654,93.0253,92.8855,93.0053,78415.0
2024-03-20 12:00:00,93.13,93.19,92.97,93.08,88770.0,92.9854,93.0453,92.8256,92.9354,88770.0
2024-03-20 12:10:00,93.1,93.23,93.0,93.2,109619.0,92.9554,93.0852,92.8556,93.0553,109619.0
2024-03-20 12:20:00,93.2,93.21,92.96,92.97,97891.0,93.0553,93.0652,92.8156,92.8256,97891.0
2024-03-20 12:30:00,92.96,92.96,92.81,92.93,106736.0,92.8156,92.8156,92.6659,92.7857,106736.0
2024-03-20 12:40:00,92.94,93.09,92.92,93.05,78820.0,92.7957,92.9454,92.7757,92.9055,78820.0
2024-03-20 12:50:00,93.05,93.22,93.05,93.11,96310.0,92.9055,93.0752,92.9055,92.9654,96310.0
2024-03-20 13:00:00,93.11,93.11,92.9,92.91,89382.0,92.9654,92.9654,92.7557,92.7657,89382.0
2024-03-20 13:10:00,92.91,93.05,92.88,93.0,118049.0,92.7657,92.9055,92.7358,92.8556,118049.0
2024-03-20 13:20:00,92.99,93.13,92.98,93.05,87748.0,92.8456,92.9854,92.8356,92.9055,87748.0
2024-03-20 13:30:00,93.06,93.13,93.03,93.12,122720.0,92.9155,92.9854,92.8855,92.9754,122720.0
2024-03-20 13:40:00,93.12,93.34,93.1,93.3,180688.0,92.9754,93.195,92.9554,93.1551,180688.0
2024-03-20 13:50:00,93.3,93.45,93.3,93.39,131602.0,93.1551,93.3049,93.1551,93.245,131602.0
2024-03-20 14:00:00,93.38,94.88,93.38,94.47,830583.0,93.235,94.7326,93.235,94.3233,830583.0
2024-03-20 14:10:00,94.48,94.74,94.02,94.1,546213.0,94.3333,94.5929,93.874,93.9539,546213.0
2024-03-20 14:20:00,94.1,94.43,93.96,94.43,258426.0,93.9539,94.2833,93.8141,94.2833,258426.0
2024-03-20 14:30:00,94.43,94.54,93.61,94.29,501202.0,94.2833,94.3932,93.4646,94.1436,501202.0
2024-03-20 14:40:00,94.29,95.08,94.15,95.06,624799.0,94.1436,94.9323,94.0038,94.9124,624799.0
2024-03-20 14:50:00,95.03,95.3,94.81,95.03,858443.0,94.8824,95.152,94.6628,94.8824,858443.0
2024-03-20 15:00:00,95.04,95.13,94.71,94.93,342006.0,94.8924,94.9823,94.5629,94.7826,342006.0
2024-03-20 15:10:00,94.93,94.99,94.57,94.87,334519.0,94.7826,94.8425,94.4231,94.7227,334519.0
2024-03-20 15:20:00,94.88,95.3,94.75,95.28,322290.0,94.7326,95.152,94.6028,95.132,322290.0
2024-03-20 15:30:00,95.27,95.6,95.1,95.18,620464.0,95.122,95.4515,94.9523,95.0322,620464.0
2024-03-20 15:40:00,95.18,95.23,94.89,94.92,464720.0,95.0322,95.0821,94.7426,94.7726,464720.0
2024-03-20 15:50:00,94.92,95.32,94.73,95.25,925194.0,94.7726,95.172,94.5829,95.1021,925194.0
2024-03-21 09:30:00,96.5,96.93,96.17,96.93,851403.0,96.3501,96.7795,96.0206,96.7795,851403.0
2024-03-21 09:40:00,96.92,97.49,96.69,96.75,449571.0,96.7695,97.3386,96.5398,96.5997,449571.0
2024-03-21 09:50:00,96.75,97.19,96.26,96.29,546494.0,96.5997,97.0391,96.1105,96.1405,546494.0
2024-03-21 10:00:00,96.28,96.47,95.97,96.3,399623.0,96.1305,96.3202,95.821,96.1504,399623.0
2024-03-21 10:10:00,96.31,96.35,95.82,96.09,247142.0,96.1604,96.2004,95.6712,95.9408,247142.0
2024-03-21 10:20:00,96.07,96.19,95.82,96.07,185027.0,95.9208,96.0406,95.6712,95.9208,185027.0
2024-03-21 10:30:00,96.08,96.13,95.67,96.06,255383.0,95.9308,95.9807,95.5214,95.9108,255383.0
2024-03-21 10:40:00,96.06,96.27,95.88,96.19,215461.0,95.9108,96.1205,95.7311,96.0406,215461.0
2024-03-21 10:50:00,96.23,96.48,96.23,96.45,277017.0,96.0806,96.3302,96.0806,96.3002,277017.0
2024-03-21 11:00:00,96.45,96.56,96.13,96.29,180531.0,96.3002,96.41,95.9807,96.1405,180531.0
2024-03-21 11:10:00,96.31,96.35,95.91,95.93,123660.0,96.1604,96.2004,95.761,95.781,123660.0
2024-03-21 11:20:00,95.92,96.01,95.73,95.84,146784.0,95.771,95.8609,95.5813,95.6912,146784.0
2024-03-21 11:30:00,95.83,95.87,95.62,95.78,158165.0,95.6812,95.7211,95.4715,95.6312,158165.0
2024-03-21 11:40:00,95.79,95.79,95.36,95.36,171010.0,95.6412,95.6412,95.2119,95.2119,171010.0
2024-03-21 11:50:00,95.35,95.57,95.34,95.43,190419.0,95.2019,95.4216,95.1919,95.2818,190419.0
2024-03-21 12:00:00,95.42,95.43,95.29,95.31,183626.0,95.2718,95.2818,95.142,95.162,183626.0
2024-03-21 12:10:00,95.3,95.47,95.26,95.41,159696.0,95.152,95.3217,95.1121,95.2618,159696.0
2024-03-21 12:20:00,95.42,95.55,95.38,95.53,84419.0,95.2718,95.4016,95.2319,95.3816,84419.0
2024-03-21 12:30:00,95.53,95.54,95.18,95.34,87124.0,95.3816,95.3916,95.0322,95.1919,87124.0
2024-03-21 12:40:00,95.34,95.45,95.26,95.38,115282.0,95.1919,95.3018,95.1121,95.2319,115282.0
2024-03-21 12:50:00,95.38,95.56,95.36,95.54,89311.0,95.2319,95.4116,95.2119,95.3916,89311.0
2024-03-21 13:00:00,95.53,95.71,95.46,95.7,127717.0,95.3816,95.5614,95.3117,95.5514,127717.0
2024-03-21 13:10:00,95.7,96.04,95.7,95.94,216219.0,95.5514,95.8908,95.5514,95.791,216219.0
2024-03-21 13:20:00,95.94,96.03,95.89,96.01,73456.0,95.791,95.8809,95.7411,95.8609,73456.0
2024-03-21 13:30:00,96.01,96.12,95.92,96.1,78590.0,95.8609,95.9707,95.771,95.9508,78590.0
2024-03-21 13:40:00,96.09,96.15,95.98,96.05,126793.0,95.9408,96.0007,95.8309,95.9008,126793.0
2024-03-21 13:50:00,96.06,96.15,95.84,95.85,109039.0,95.9108,96.0007,95.6912,95.7011,109039.0
2024-03-21 14:00:00,95.84,95.87,95.61,95.65,98204.0,95.6912,95.7211,95.4615,95.5015,98204.0
2024-03-21 14:10:00,95.65,95.78,95.52,95.75,168508.0,95.5015,95.6312,95.3717,95.6013,168508.0
2024-03-21 14:20:00,95.76,95.84,95.73,95.84,54627.0,95.6113,95.6912,95.5813,95.6912,54627.0
2024-03-21 14:30:00,95.83,95.84,95.64,95.67,72945.0,95.6812,95.6912,95.4915,95.5214,72945.0
2024-03-21 14:40:00,95.66,95.82,95.62,95.69,65022.0,95.5114,95.6712,95.4715,95.5414,65022.0
2024-03-21 14:50:00,95.68,95.83,95.68,95.79,63262.0,95.5314,95.6812,95.5314,95.6412,63262.0
2024-03-21 15:00:00,95.79,95.95,95.74,95.93,196488.0,95.6412,95.801,95.5913,95.781,196488.0
2024-03-21 15:10:00,95.93,96.11,95.91,96.05,178496.0,95.781,95.9607,95.761,95.9008,178496.0
2024-03-21 15:20:00,96.05,96.08,95.91,95.98,160881.0,95.9008,95.9308,95.761,95.8309,160881.0
2024-03-21 15:30:00,95.98,96.02,95.78,95.79,174121.0,95.8309,95.8709,95.6312,95.6412,174121.0
2024-03-21 15:40:00,95.79,95.87,95.52,95.57,357759.0,95.6412,95.7211,95.3717,95.4216,357759.0
2024-03-21 15:50:00,95.57,95.61,95.16,95.19,583200.0,95.4216,95.4615,95.0122,95.0422,583200.0
2024-03-22 09:30:00,95.12,95.38,94.37,95.16,733583.0,94.9723,95.2319,94.2234,95.0122,733583.0
2024-03-22 09:40:00,95.17,95.31,94.72,94.79,325445.0,95.0222,95.162,94.5729,94.6428,325445.0
2024-03-22 09:50:00,94.78,94.92,94.55,94.67,205120.0,94.6328,94.7726,94.4032,94.523,205120.0
2024-03-22 10:00:00,94.67,94.91,94.48,94.52,293449.0,94.523,94.7626,94.3333,94.3732,293449.0
2024-03-22 10:10:00,94.52,94.56,94.15,94.27,395528.0,94.3732,94.4131,94.0038,94.1236,395528.0
2024-03-22 10:20:00,94.28,94.31,94.0,94.29,301027.0,94.1336,94.1635,93.854,94.1436,301027.0
2024-03-22 10:30:00,94.29,94.3,93.82,93.94,264442.0,94.1436,94.1535,93.6743,93.7941,264442.0
2024-03-22 10:40:00,93.94,93.96,93.66,93.9,316316.0,93.7941,93.8141,93.5145,93.7542,316316.0
2024-03-22 10:50:00,93.9,93.92,93.72,93.86,226555.0,93.7542,93.7741,93.5744,93.7142,226555.0
2024-03-22 11:00:00,93.87,94.28,93.85,94.11,223431.0,93.7242,94.1336,93.7042,93.9638,223431.0
2024-03-22 11:10:00,94.11,94.26,94.05,94.09,151501.0,93.9638,94.1136,93.9039,93.9439,151501.0
2024-03-22 11:20:00,94.08,94.35,94.07,94.28,179179.0,93.9339,94.2035,93.9239,94.1336,179179.0
2024-03-22 11:30:00,94.29,94.3,94.05,94.06,185122.0,94.1436,94.1535,93.9039,93.9139,185122.0
2024-03-22 11:40:00,94.07,94.18,94.01,94.14,113966.0,93.9239,94.0337,93.864,93.9938,113966.0
2024-03-22 11:50:00,94.15,94.23,94.06,94.09,117332.0,94.0038,94.0837,93.9139,93.9439,117332.0
2024-03-22 12:00:00,94.09,94.13,93.96,94.03,84701.0,93.9439,93.9838,93.8141,93.884,84701.0
2024-03-22 12:10:00,94.03,94.03,93.87,93.93,95195.0,93.884,93.884,93.7242,93.7841,95195.0
2024-03-22 12:20:00,93.91,93.98,93.75,93.96,148108.0,93.7642,93.834,93.6044,93.8141,148108.0
2024-03-22 12:30:00,93.96,93.97,93.78,93.87,180133.0,93.8141,93.8241,93.6344,93.7242,180133.0
2024-03-22 12:40:00,93.88,94.06,93.86,94.06,87990.0,93.7342,93.9139,93.7142,93.9139,87990.0
2024-03-22 12:50:00,94.06,94.25,93.99,94.09,142054.0,93.9139,94.1036,93.844,93.9439,142054.0
2024-03-22 13:00:00,94.09,94.21,94.07,94.15,75736.0,93.9439,94.0637,93.9239,94.0038,75736.0
2024-03-22 13:10:00,94.15,94.21,94.04,94.16,111880.0,94.0038,94.0637,93.894,94.0138,111880.0
2024-03-22 13:20:00,94.16,94.22,94.08,94.18,85462.0,94.0138,94.0737,93.9339,94.0337,85462.0
2024-03-22 13:30:00,94.19,94.27,94.04,94.08,109114.0,94.0437,94.1236,93.894,93.9339,109114.0
2024-03-22 13:40:00,94.09,94.1,93.97,94.05,86547.0,93.9439,93.9539,93.8241,93.9039,86547.0
2024-03-22 13:50:00,94.05,94.25,94.04,94.23,86888.0,93.9039,94.1036,93.894,94.0837,86888.0
2024-03-22 14:00:00,94.23,94.24,94.08,94.11,98867.0,94.0837,94.0936,93.9339,93.9638,98867.0
2024-03-22 14:10:00,94.12,94.16,94.03,94.13,67674.0,93.9738,94.0138,93.884,93.9838,67674.0
2024-03-22 14:20:00,94.12,94.13,93.98,94.07,92233.0,93.9738,93.9838,93.834,93.9239,92233.0
2024-03-22 14:30:00,94.08,94.1,94.0,94.06,79311.0,93.9339,93.9539,93.854,93.9139,79311.0
2024-03-22 14:40:00,94.06,94.11,93.99,94.09,99413.0,93.9139,93.9638,93.844,93.9439,99413.0
2024-03-22 14:50:00,94.09,94.18,94.08,94.13,100742.0,93.9439,94.0337,93.9339,93.9838,100742.0
2024-03-22 15:00:00,94.12,94.12,93.95,94.04,137643.0,93.9738,93.9738,93.8041,93.894,137643.0
2024-03-22 15:10:00,94.03,94.05,93.67,93.77,162706.0,93.884,93.9039,93.5245,93.6244,162706.0
2024-03-22 15:20:00,93.78,93.8,93.67,93.68,181370.0,93.6344,93.6543,93.5245,93.5345,181370.0
2024-03-22 15:30:00,93.67,93.78,93.62,93.78,182084.0,93.5245,93.6344,93.4746,93.6344,182084.0
2024-03-22 15:40:00,93.77,93.83,93.63,93.75,268158.0,93.6244,93.6843,93.4846,93.6044,268158.0
2024-03-22 15:50:00,93.75,93.85,93.5,93.53,811623.0,93.6044,93.7042,93.3548,93.3847,811623.0
2024-03-25 09:30:00,93.37,94.47,93.19,94.37,792473.0,93.225,94.3233,93.0453,94.2234,792473.0
2024-03-25 09:40:00,94.37,94.46,93.96,94.15,364497.0,94.2234,94.3133,93.8141,94.0038,364497.0
2024-03-25 09:50:00,94.15,94.36,94.11,94.27,254209.0,94.0038,94.2135,93.9638,94.1236,254209.0
2024-03-25 10:00:00,94.28,94.37,94.13,94.29,164529.0,94.1336,94.2234,93.9838,94.1436,164529.0
2024-03-25 10:10:00,94.3,94.33,94.03,94.03,139727.0,94.1535,94.1835,93.884,93.884,139727.0
2024-03-25 10:20:00,94.03,94.09,93.88,93.91,117788.0,93.884,93.9439,93.7342,93.7642,117788.0
2024-03-25 10:30:00,93.91,93.91,93.62,93.63,139136.0,93.7642,93.7642,93.4746,93.4846,139136.0
2024-03-25 10:40:00,93.64,93.69,93.53,93.67,141059.0,93.4946,93.5445,93.3847,93.5245,141059.0
2024-03-25 10:50:00,93.66,93.68,93.46,93.63,120350.0,93.5145,93.5345,93.3149,93.4846,120350.0
2024-03-25 11:00:00,93.63,93.64,93.29,93.3,112694.0,93.4846,93.4946,93.1451,93.1551,112694.0
2024-03-25 11:10:00,93.29,93.57,93.26,93.54,127342.0,93.1451,93.4247,93.1152,93.3947,127342.0
2024-03-25 11:20:00,93.54,93.59,93.47,93.59,104655.0,93.3947,93.4447,93.3248,93.4447,104655.0
2024-03-25 11:30:00,93.59,93.66,93.48,93.63,167737.0,93.4447,93.5145,93.3348,93.4846,167737.0
2024-03-25 11:40:00,93.63,93.74,93.58,93.67,100758.0,93.4846,93.5944,93.4347,93.5245,100758.0
2024-03-25 11:50:00,93.66,93.68,93.49,93.5,112050.0,93.5145,93.5345,93.3448,93.3548,112050.0
2024-03-25 12:00:00,93.49,93.49,93.12,93.14,277998.0,93.3448,93.3448,92.9754,92.9953,277998.0
2024-03-25 12:10:00,93.14,93.25,93.09,93.17,271645.0,92.9953,93.1052,92.9454,93.0253,271645.0
2024-03-25 12:20:00,93.16,93.21,93.1,93.13,161127.0,93.0153,93.0652,92.9554,92.9854,161127.0
2024-03-25 12:30:00,93.13,93.13,92.95,93.05,199402.0,92.9854,92.9854,92.8056,92.9055,199402.0
2024-03-25 12:40:00,93.03,93.2,93.0,93.19,132351.0,92.8855,93.0553,92.8556,93.0453,132351.0
2024-03-25 12:50:00,93.19,93.27,93.09,93.16,141321.0,93.0453,93.1251,92.9454,93.0153,141321.0
2024-03-25 13:00:00,93.17,93.19,93.05,93.12,139478.0,93.0253,93.0453,92.9055,92.9754,139478.0
2024-03-25 13:10:00,93.12,93.22,93.03,93.15,85012.0,92.9754,93.0752,92.8855,93.0053,85012.0
2024-03-25 13:20:00,93.14,93.26,93.06,93.2,97744.0,92.9953,93.1152,92.9155,93.0553,97744.0
2024-03-25 13:30:00,93.19,93.3,93.15,93.29,106554.0,93.0453,93.1551,93.0053,93.1451,106554.0
2024-03-25 13:40:00,93.28,93.38,93.26,93.3,63404.0,93.1351,93.235,93.1152,93.1551,63404.0
2024-03-25 13:50:00,93.3,93.39,93.26,93.36,59310.0,93.1551,93.245,93.1152,93.215,59310.0
2024-03-25 14:00:00,93.36,93.46,93.28,93.44,77499.0,93.215,93.3149,93.1351,93.2949,77499.0
2024-03-25 14:10:00,93.44,93.47,93.34,93.42,64283.0,93.2949,93.3248,93.195,93.2749,64283.0
2024-03-25 14:20:00,93.41,93.46,93.22,93.26,104401.0,93.2649,93.3149,93.0752,93.1152,104401.0
2024-03-25 14:30:00,93.25,93.25,93.11,93.19,97233.0,93.1052,93.1052,92.9654,93.0453,97233.0
2024-03-25 14:40:00,93.19,93.26,93.14,93.21,124286.0,93.0453,93.1152,92.9953,93.0652,124286.0
2024-03-25 14:50:00,93.2,93.29,93.18,93.2,140293.0,93.0553,93.1451,93.0353,93.0553,140293.0
2024-03-25 15:00:00,93.21,93.21,92.9,92.92,146792.0,93.0652,93.0652,92.7557,92.7757,146792.0
2024-03-25 15:10:00,92.91,92.91,92.74,92.77,188477.0,92.7657,92.7657,92.596,92.6259,188477.0
2024-03-25 15:20:00,92.77,92.83,92.55,92.59,205038.0,92.6259,92.6858,92.4063,92.4462,205038.0
2024-03-25 15:30:00,92.59,92.73,92.49,92.69,287664.0,92.4462,92.586,92.3464,92.546,287664.0
2024-03-25 15:40:00,92.69,92.86,92.69,92.79,212708.0,92.546,92.7158,92.546,92.6459,212708.0
2024-03-25 15:50:00,92.78,92.84,92.64,92.74,612092.0,92.6359,92.6958,92.4961,92.596,612092.0
2024-03-26 09:30:00,93.88,94.46,93.56,93.81,667192.0,93.7342,94.3133,93.4147,93.6643,667192.0
2024-03-26 09:40:00,93.81,93.94,93.62,93.91,331921.0,93.6643,93.7941,93.4746,93.7642,331921.0
2024-03-26 09:50:00,93.91,94.18,93.84,94.15,357962.0,93.7642,94.0337,93.6943,94.0038,357962.0
2024-03-26 10:00:00,94.14,94.22,93.68,93.7,286955.0,93.9938,94.0737,93.5345,93.5545,286955.0
2024-03-26 10:10:00,93.7,93.85,93.66,93.78,195759.0,93.5545,93.7042,93.5145,93.6344,195759.0
2024-03-26 10:20:00,93.79,93.82,93.35,93.35,352385.0,93.6443,93.6743,93.205,93.205,352385.0
2024-03-26 10:30:00,93.35,93.43,93.16,93.43,250153.0,93.205,93.2849,93.0153,93.2849,250153.0
2024-03-26 10:40:00,93.43,93.44,93.24,93.27,133277.0,93.2849,93.2949,93.0952,93.1251,133277.0
2024-03-26 10:50:00,93.27,93.28,93.1,93.2,156284.0,93.1251,93.1351,92.9554,93.0553,156284.0
2024-03-26 11:00:00,93.21,93.3,93.15,93.23,84547.0,93.0652,93.1551,93.0053,93.0852,84547.0
2024-03-26 11:10:00,93.23,93.27,93.06,93.12,106467.0,93.0852,93.1251,92.9155,92.9754,106467.0
2024-03-26 11:20:00,93.11,93.27,93.06,93.17,103685.0,92.9654,93.1251,92.9155,93.0253,103685.0
2024-03-26 11:30:00,93.17,93.18,92.87,92.95,129102.0,93.0253,93.0353,92.7258,92.8056,129102.0
2024-03-26 11:40:00,92.93,93.04,92.88,93.02,102374.0,92.7857,92.8955,92.7358,92.8755,102374.0
2024-03-26 11:50:00,93.03,93.05,92.89,92.89,126516.0,92.8855,92.9055,92.7457,92.7457,126516.0
2024-03-26 12:00:00,92.89,92.98,92.87,92.98,86483.0,92.7457,92.8356,92.7258,92.8356,86483.0
2024-03-26 12:10:00,92.98,93.17,92.96,93.11,190624.0,92.8356,93.0253,92.8156,92.9654,190624.0
2024-03-26 12:20:00,93.11,93.18,93.01,93.18,183001.0,92.9654,93.0353,92.8656,93.0353,183001.0
2024-03-26 12:30:00,93.18,93.19,93.03,93.07,96302.0,93.0353,93.0453,92.8855,92.9255,96302.0
2024-03-26 12:40:00,93.06,93.11,92.99,93.09,87041.0,92.9155,92.9654,92.8456,92.9454,87041.0
2024-03-26 12:50:00,93.09,93.11,92.87,92.92,80733.0,92.9454,92.9654,92.7258,92.7757,80733.0
2024-03-26 13:00:00,92.9,92.98,92.77,92.92,269791.0,92.7557,92.8356,92.6259,92.7757,269791.0
2024-03-26 13:10:00,92.92,93.14,92.9,93.12,131358.0,92.7757,92.9953,92.7557,92.9754,131358.0
2024-03-26 13:20:00,93.11,93.22,93.06,93.19,112758.0,92.9654,93.0752,92.9155,93.0453,112758.0
2024-03-26 13:30:00,93.18,93.26,93.16,93.19,110744.0,93.0353,93.1152,93.0153,93.0453,110744.0
2024-03-26 13:40:00,93.19,93.23,93.05,93.1,97705.0,93.0453,93.0852,92.9055,92.9554,97705.0
2024-03-26 13:50:00,93.12,93.35,93.11,93.28,150412.0,92.9754,93.205,92.9654,93.1351,150412.0
2024-03-26 14:00:00,93.28,93.37,93.26,93.3,132766.0,93.1351,93.225,93.1152,93.1551,132766.0
2024-03-26 14:10:00,93.3,93.44,93.27,93.44,100825.0,93.1551,93.2949,93.1251,93.2949,100825.0
2024-03-26 14:20:00,93.46,93.53,93.39,93.5,217724.0,93.3149,93.3847,93.245,93.3548,217724.0
2024-03-26 14:30:00,93.5,93.62,93.49,93.51,187129.0,93.3548,93.4746,93.3448,93.3648,187129.0
2024-03-26 14:40:00,93.52,93.58,93.49,93.49,107479.0,93.3748,93.4347,93.3448,93.3448,107479.0
2024-03-26 14:50:00,93.5,93.59,93.48,93.52,108305.0,93.3548,93.4447,93.3348,93.3748,108305.0
2024-03-26 15:00:00,93.52,93.53,93.25,93.25,179177.0,93.3748,93.3847,93.1052,93.1052,179177.0
2024-03-26 15:10:00,93.25,93.3,93.17,93.23,216481.0,93.1052,93.1551,93.0253,93.0852,216481.0
2024-03-26 15:20:00,93.23,93.32,93.16,93.18,196411.0,93.0852,93.1751,93.0153,93.0353,196411.0
2024-03-26 15:30:00,93.2,93.2,92.87,92.91,198285.0,93.0553,93.0553,92.7258,92.7657,198285.0
2024-03-26 15:40:00,92.9,93.02,92.81,92.82,395273.0,92.7557,92.8755,92.6659,92.6758,395273.0
2024-03-26 15:50:00,92.81,92.89,92.66,92.7,924615.0,92.6659,92.7457,92.5161,92.556,924615.0
2024-03-27 09:30:00,93.55,93.8,92.65,92.7,809221.0,93.4047,93.6543,92.5061,92.556,809221.0
2024-03-27 09:40:00,92.7,93.09,92.45,93.06,411289.0,92.556,92.9454,92.3064,92.9155,411289.0
2024-03-27 09:50:00,93.07,93.14,92.82,92.83,223981.0,92.9255,92.9953,92.6758,92.6858,223981.0
2024-03-27 10:00:00,92.85,92.91,92.45,92.63,215552.0,92.7058,92.7657,92.3064,92.4861,215552.0
2024-03-27 10:10:00,92.63,92.95,92.54,92.93,222917.0,92.4861,92.8056,92.3963,92.7857,222917.0
2024-03-27 10:20:00,92.94,93.1,92.79,93.0,215014.0,92.7957,92.9554,92.6459,92.8556,215014.0
2024-03-27 10:30:00,93.01,93.42,93.0,93.34,153053.0,92.8656,93.2749,92.8556,93.195,153053.0
2024-03-27 10:40:00,93.34,93.53,93.21,93.4,105814.0,93.195,93.3847,93.0652,93.2549,105814.0
2024-03-27 10:50:00,93.41,93.44,93.27,93.31,97058.0,93.2649,93.2949,93.1251,93.1651,97058.0
2024-03-27 11:00:00,93.3,93.47,93.23,93.43,103582.0,93.1551,93.3248,93.0852,93.2849,103582.0
2024-03-27 11:10:00,93.43,93.64,93.43,93.61,114118.0,93.2849,93.4946,93.2849,93.4646,114118.0
2024-03-27 11:20:00,93.61,93.71,93.57,93.69,95888.0,93.4646,93.5645,93.4247,93.5445,95888.0
2024-03-27 11:30:00,93.69,93.88,93.56,93.82,182686.0,93.5445,93.7342,93.4147,93.6743,182686.0
2024-03-27 11:40:00,93.83,93.97,93.83,93.92,98497.0,93.6843,93.8241,93.6843,93.7741,98497.0
2024-03-27 11:50:00,93.92,94.13,93.9,94.03,152138.0,93.7741,93.9838,93.7542,93.884,152138.0
2024-03-27 12:00:00,94.03,94.25,94.03,94.25,144943.0,93.884,94.1036,93.884,94.1036,144943.0
2024-03-27 12:10:00,94.26,94.31,94.09,94.21,165770.0,94.1136,94.1635,93.9439,94.0637,165770.0
2024-03-27 12:20:00,94.2,94.52,94.2,94.52,435469.0,94.0537,94.3732,94.0537,94.3732,435469.0
2024-03-27 12:30:00,94.53,94.84,94.5,94.72,369467.0,94.3832,94.6927,94.3532,94.5729,369467.0
2024-03-27 12:40:00,94.72,94.9,94.69,94.81,235613.0,94.5729,94.7526,94.5429,94.6628,235613.0
2024-03-27 12:50:00,94.82,94.87,94.73,94.85,154349.0,94.6727,94.7227,94.5829,94.7027,154349.0
2024-03-27 13:00:00,94.84,94.86,94.62,94.68,216521.0,94.6927,94.7127,94.4731,94.533,216521.0
2024-03-27 13:10:00,94.68,94.77,94.64,94.73,146225.0,94.533,94.6228,94.493,94.5829,146225.0
2024-03-27 13:20:00,94.73,94.81,94.67,94.67,137656.0,94.5829,94.6628,94.523,94.523,137656.0
2024-03-27 13:30:00,94.67,94.67,94.46,94.46,373083.0,94.523,94.523,94.3133,94.3133,373083.0
2024-03-27 13:40:00,94.45,94.5,94.38,94.4,151014.0,94.3033,94.3532,94.2334,94.2534,151014.0
2024-03-27 13:50:00,94.39,94.43,94.27,94.27,91513.0,94.2434,94.2833,94.1236,94.1236,91513.0
2024-03-27 14:00:00,94.27,94.41,94.25,94.37,102718.0,94.1236,94.2634,94.1036,94.2234,102718.0
2024-03-27 14:10:00,94.38,94.55,94.34,94.45,95682.0,94.2334,94.4032,94.1935,94.3033,95682.0
2024-03-27 14:20:00,94.45,94.63,94.42,94.59,163820.0,94.3033,94.483,94.2734,94.4431,163820.0
2024-03-27 14:30:00,94.59,94.64,94.53,94.58,144065.0,94.4431,94.493,94.3832,94.4331,144065.0
2024-03-27 14:40:00,94.57,94.68,94.56,94.67,111345.0,94.4231,94.533,94.4131,94.523,111345.0
2024-03-27 14:50:00,94.68,94.71,94.57,94.59,144078.0,94.533,94.5629,94.4231,94.4431,144078.0
2024-03-27 15:00:00,94.59,94.61,94.43,94.58,128955.0,94.4431,94.4631,94.2833,94.4331,128955.0
2024-03-27 15:10:00,94.58,94.65,94.47,94.49,167407.0,94.4331,94.503,94.3233,94.3433,167407.0
2024-03-27 15:20:00,94.48,94.68,94.48,94.62,266149.0,94.3333,94.533,94.3333,94.4731,266149.0
2024-03-27 15:30:00,94.62,94.89,94.48,94.86,384002.0,94.4731,94.7426,94.3333,94.7127,384002.0
2024-03-27 15:40:00,94.85,94.87,94.5,94.51,403543.0,94.7027,94.7227,94.3532,94.3632,403543.0
2024-03-27 15:50:00,94.51,94.92,94.43,94.92,888246.0,94.3632,94.7726,94.2833,94.7726,888246.0
2024-03-28 09:30:00,95.2,95.51,94.48,94.53,521896.0,95.0522,95.3617,94.3333,94.3832,521896.0
2024-03-28 09:40:00,94.54,94.94,94.39,94.69,266109.0,94.3932,94.7926,94.2434,94.5429,266109.0
2024-03-28 09:50:00,94.7,94.71,94.32,94.35,260958.0,94.5529,94.5629,94.1735,94.2035,260958.0
2024-03-28 10:00:00,94.36,94.66,94.12,94.14,316462.0,94.2135,94.513,93.9738,93.9938,316462.0
2024-03-28 10:10:00,94.15,94.37,94.06,94.25,276920.0,94.0038,94.2234,93.9139,94.1036,276920.0
2024-03-28 10:20:00,94.24,94.48,94.18,94.42,97941.0,94.0936,94.3333,94.0337,94.2734,97941.0
2024-03-28 10:30:00,94.44,94.8,94.44,94.78,147725.0,94.2933,94.6528,94.2933,94.6328,147725.0
2024-03-28 10:40:00,94.79,95.03,94.79,95.01,120572.0,94.6428,94.8824,94.6428,94.8624,120572.0
2024-03-28 10:50:00,95.02,95.25,95.0,95.16,179609.0,94.8724,95.1021,94.8525,95.0122,179609.0
2024-03-28 11:00:00,95.17,95.21,95.03,95.14,139487.0,95.0222,95.0621,94.8824,94.9922,139487.0
2024-03-28 11:10:00,95.14,95.43,95.08,95.38,134677.0,94.9922,95.2818,94.9323,95.2319,134677.0
2024-03-28 11:20:00,95.37,95.73,95.36,95.72,160113.0,95.2219,95.5813,95.2119,95.5713,160113.0
2024-03-28 11:30:00,95.73,95.81,95.58,95.76,256506.0,95.5813,95.6612,95.4316,95.6113,256506.0
2024-03-28 11:40:00,95.76,95.78,95.65,95.66,142328.0,95.6113,95.6312,95.5015,95.5114,142328.0
2024-03-28 11:50:00,95.66,95.88,95.61,95.76,136537.0,95.5114,95.7311,95.4615,95.6113,136537.0
2024-03-28 12:00:00,95.76,95.89,95.6,95.69,196068.0,95.6113,95.7411,95.4515,95.5414,196068.0
2024-03-28 12:10:00,95.7,95.75,95.59,95.67,169543.0,95.5514,95.6013,95.4415,95.5214,169543.0
2024-03-28 12:20:00,95.66,95.83,95.64,95.78,129963.0,95.5114,95.6812,95.4915,95.6312,129963.0
2024-03-28 12:30:00,95.77,95.79,95.46,95.53,172379.0,95.6213,95.6412,95.3117,95.3816,172379.0
2024-03-28 12:40:00,95.53,95.53,95.33,95.37,156891.0,95.3816,95.3816,95.1819,95.2219,156891.0
2024-03-28 12:50:00,95.36,95.44,95.25,95.25,106918.0,95.2119,95.2918,95.1021,95.1021,106918.0
2024-03-28 13:00:00,95.24,95.28,95.09,95.23,113399.0,95.0921,95.132,94.9423,95.0821,113399.0
2024-03-28 13:10:00,95.25,95.26,95.07,95.17,337917.0,95.1021,95.1121,94.9224,95.0222,337917.0
2024-03-28 13:20:00,95.15,95.16,95.0,95.05,65128.0,95.0022,95.0122,94.8525,94.9024,65128.0
2024-03-28 13:30:00,95.04,95.04,94.9,94.98,127171.0,94.8924,94.8924,94.7526,94.8325,127171.0
2024-03-28 13:40:00,94.99,95.04,94.92,94.99,136184.0,94.8425,94.8924,94.7726,94.8425,136184.0
2024-03-28 13:50:00,94.98,94.99,94.88,94.97,127791.0,94.8325,94.8425,94.7326,94.8225,127791.0
2024-03-28 14:00:00,94.97,95.16,94.9,95.16,131657.0,94.8225,95.0122,94.7526,95.0122,131657.0
2024-03-28 14:10:00,95.16,95.18,94.97,94.99,144793.0,95.0122,95.0322,94.8225,94.8425,144793.0
2024-03-28 14:20:00,94.99,95.16,94.93,95.14,222408.0,94.8425,95.0122,94.7826,94.9922,222408.0
2024-03-28 14:30:00,95.13,95.17,95.07,95.16,99406.0,94.9823,95.0222,94.9224,95.0122,99406.0
2024-03-28 14:40:00,95.17,95.31,95.1,95.28,120790.0,95.0222,95.162,94.9523,95.132,120790.0
2024-03-28 14:50:00,95.28,95.52,95.19,95.47,292062.0,95.132,95.3717,95.0422,95.3217,292062.0
2024-03-28 15:00:00,95.47,95.54,95.32,95.48,157044.0,95.3217,95.3916,95.172,95.3317,157044.0
2024-03-28 15:10:00,95.48,95.56,95.4,95.45,168890.0,95.3317,95.4116,95.2518,95.3018,168890.0
2024-03-28 15:20:00,95.45,95.47,95.16,95.19,171523.0,95.3018,95.3217,95.0122,95.0422,171523.0
2024-03-28 15:30:00,95.19,95.2,95.05,95.08,233983.0,95.0422,95.0522,94.9024,94.9323,233983.0
2024-03-28 15:40:00,95.07,95.13,94.93,94.96,236314.0,94.9224,94.9823,94.7826,94.8125,236314.0
2024-03-28 15:50:00,94.96,95.22,94.88,94.9,1019425.0,94.8125,95.0721,94.7326,94.7526,1019425.0
2024-04-01 09:30:00,94.34,94.54,93.25,93.64,873561.0,94.1935,94.3932,93.1052,93.4946,873561.0
2024-04-01 09:40:00,93.62,93.78,93.33,93.51,386434.0,93.4746,93.6344,93.1851,93.3648,386434.0
2024-04-01 09:50:00,93.5,93.98,93.49,93.9,271656.0,93.3548,93.834,93.3448,93.7542,271656.0
2024-04-01 10:00:00,93.89,93.89,93.17,93.27,295393.0,93.7442,93.7442,93.0253,93.1251,295393.0
2024-04-01 10:10:00,93.27,93.32,92.68,92.69,267283.0,93.1251,93.1751,92.5361,92.546,267283.0
2024-04-01 10:20:00,92.68,92.99,92.65,92.73,167860.0,92.5361,92.8456,92.5061,92.586,167860.0
2024-04-01 10:30:00,92.74,92.74,92.52,92.67,264412.0,92.596,92.596,92.3763,92.5261,264412.0
2024-04-01 10:40:00,92.66,92.94,92.61,92.82,170599.0,92.5161,92.7957,92.4662,92.6758,170599.0
2024-04-01 10:50:00,92.81,92.96,92.73,92.84,112368.0,92.6659,92.8156,92.586,92.6958,112368.0
2024-04-01 11:00:00,92.84,93.03,92.79,92.92,158785.0,92.6958,92.8855,92.6459,92.7757,158785.0
2024-04-01 11:10:00,92.92,92.92,92.73,92.83,121723.0,92.7757,92.7757,92.586,92.6858,121723.0
2024-04-01 11:20:00,92.82,92.94,92.7,92.84,137121.0,92.6758,92.7957,92.556,92.6958,137121.0
2024-04-01 11:30:00,92.83,92.89,92.74,92.74,104601.0,92.6858,92.7457,92.596,92.596,104601.0
2024-04-01 11:40:00,92.73,92.77,92.62,92.68,164497.0,92.586,92.6259,92.4762,92.5361,164497.0
2024-04-01 11:50:00,92.67,92.67,92.5,92.52,202341.0,92.5261,92.5261,92.3563,92.3763,202341.0
2024-04-01 12:00:00,92.51,92.64,92.4,92.57,203765.0,92.3663,92.4961,92.2565,92.4262,203765.0
2024-04-01 12:10:00,92.57,92.66,92.47,92.59,128588.0,92.4262,92.5161,92.3264,92.4462,128588.0
2024-04-01 12:20:00,92.58,92.78,92.52,92.76,142693.0,92.4362,92.6359,92.3763,92.6159,142693.0
2024-04-01 12:30:00,92.76,92.94,92.73,92.9,191403.0,92.6159,92.7957,92.586,92.7557,191403.0
2024-04-01 12:40:00,92.89,93.09,92.89,93.03,139420.0,92.7457,92.9454,92.7457,92.8855,139420.0
2024-04-01 12:50:00,93.02,93.34,92.99,93.34,199144.0,92.8755,93.195,92.8456,93.195,199144.0
2024-04-01 13:00:00,93.34,93.76,93.34,93.37,320495.0,93.195,93.6144,93.195,93.225,320495.0
2024-04-01 13:10:00,93.36,93.61,93.28,93.29,174859.0,93.215,93.4646,93.1351,93.1451,174859.0
2024-04-01 13:20:00,93.27,93.65,93.19,93.58,222913.0,93.1251,93.5046,93.0453,93.4347,222913.0
2024-04-01 13:30:00,93.58,93.64,93.36,93.62,162076.0,93.4347,93.4946,93.215,93.4746,162076.0
2024-04-01 13:40:00,93.62,94.04,93.62,93.98,232276.0,93.4746,93.894,93.4746,93.834,232276.0
2024-04-01 13:50:00,93.98,94.0,93.77,93.86,145423.0,93.834,93.854,93.6244,93.7142,145423.0
2024-04-01 14:00:00,93.84,93.88,93.75,93.85,101430.0,93.6943,93.7342,93.6044,93.7042,101430.0
2024-04-01 14:10:00,93.85,93.85,93.67,93.72,191977.0,93.7042,93.7042,93.5245,93.5744,191977.0
2024-04-01 14:20:00,93.72,93.77,93.59,93.59,104474.0,93.5744,93.6244,93.4447,93.4447,104474.0
2024-04-01 14:30:00,93.59,93.69,93.55,93.63,144290.0,93.4447,93.5445,93.4047,93.4846,144290.0
2024-04-01 14:40:00,93.64,93.71,93.6,93.67,122146.0,93.4946,93.5645,93.4546,93.5245,122146.0
2024-04-01 14:50:00,93.68,93.73,93.61,93.69,97817.0,93.5345,93.5844,93.4646,93.5445,97817.0
2024-04-01 15:00:00,93.69,93.86,93.65,93.78,117546.0,93.5445,93.7142,93.5046,93.6344,117546.0
2024-04-01 15:10:00,93.78,93.88,93.73,93.84,100501.0,93.6344,93.7342,93.5844,93.6943,100501.0
2024-04-01 15:20:00,93.83,93.86,93.73,93.78,93235.0,93.6843,93.7142,93.5844,93.6344,93235.0
2024-04-01 15:30:00,93.79,93.79,93.52,93.59,261568.0,93.6443,93.6443,93.3748,93.4447,261568.0
2024-04-01 15:40:00,93.59,93.65,93.53,93.62,287918.0,93.4447,93.5046,93.3847,93.4746,287918.0
2024-04-01 15:50:00,93.62,93.9,93.57,93.83,953116.0,93.4746,93.7542,93.4247,93.6843,953116.0
2024-04-02 09:30:00,92.0,92.18,91.25,91.79,1121303.0,91.8571,92.0368,91.1083,91.6474,1121303.0
2024-04-02 09:40:00,91.8,91.86,91.48,91.56,507554.0,91.6574,91.7173,91.3379,91.4178,507554.0
2024-04-02 09:50:00,91.56,91.58,91.32,91.46,599896.0,91.4178,91.4378,91.1782,91.318,599896.0
2024-04-02 10:00:00,91.44,91.44,90.91,90.93,649280.0,91.298,91.298,90.7688,90.7888,649280.0
2024-04-02 10:10:00,90.93,91.11,90.81,90.84,602949.0,90.7888,90.9685,90.669,90.6989,602949.0
2024-04-02 10:20:00,90.85,91.19,90.82,91.15,443876.0,90.7089,91.0484,90.679,91.0084,443876.0
2024-04-02 10:30:00,91.13,91.28,91.01,91.06,210820.0,90.9885,91.1382,90.8687,90.9186,210820.0
2024-04-02 10:40:00,91.07,91.19,90.98,91.01,370695.0,90.9286,91.0484,90.8387,90.8687,370695.0
2024-04-02 10:50:00,91.01,91.17,90.99,91.05,237816.0,90.8687,91.0284,90.8487,90.9086,237816.0
2024-04-02 11:00:00,91.06,91.28,91.03,91.26,203803.0,90.9186,91.1382,90.8886,91.1183,203803.0
2024-04-02 11:10:00,91.27,91.39,91.27,91.31,268689.0,91.1283,91.2481,91.1283,91.1682,268689.0
2024-04-02 11:20:00,91.32,91.43,91.3,91.39,242351.0,91.1782,91.288,91.1582,91.2481,242351.0
2024-04-02 11:30:00,91.38,91.46,91.31,91.37,157737.0,91.2381,91.318,91.1682,91.2281,157737.0
2024-04-02 11:40:00,91.36,91.38,91.07,91.1,177671.0,91.2181,91.2381,90.9286,90.9585,177671.0
2024-04-02 11:50:00,91.11,91.21,91.09,91.15,92894.0,90.9685,91.0683,90.9485,91.0084,92894.0
2024-04-02 12:00:00,91.14,91.15,91.02,91.1,135093.0,90.9985,91.0084,90.8786,90.9585,135093.0
2024-04-02 12:10:00,91.09,91.14,90.95,90.95,160870.0,90.9485,90.9985,90.8088,90.8088,160870.0
2024-04-02 12:20:00,90.95,91.13,90.92,91.1,142780.0,90.8088,90.9885,90.7788,90.9585,142780.0
2024-04-02 12:30:00,91.1,91.22,91.06,91.14,177705.0,90.9585,91.0783,90.9186,90.9985,177705.0
2024-04-02 12:40:00,91.14,91.18,91.07,91.11,268335.0,90.9985,91.0384,90.9286,90.9685,268335.0
2024-04-02 12:50:00,91.1,91.14,90.98,91.04,288165.0,90.9585,90.9985,90.8387,90.8986,288165.0
2024-04-02 13:00:00,91.04,91.09,90.96,90.98,234372.0,90.8986,90.9485,90.8187,90.8387,234372.0
2024-04-02 13:10:00,90.97,90.99,90.85,90.92,292749.0,90.8287,90.8487,90.7089,90.7788,292749.0
2024-04-02 13:20:00,90.91,90.97,90.88,90.92,219596.0,90.7688,90.8287,90.7389,90.7788,219596.0
2024-04-02 13:30:00,90.92,90.94,90.61,90.66,455067.0,90.7788,90.7988,90.4693,90.5192,455067.0
2024-04-02 13:40:00,90.65,90.68,90.55,90.67,304973.0,90.5092,90.5392,90.4094,90.5292,304973.0
2024-04-02 13:50:00,90.66,90.72,90.61,90.7,187091.0,90.5192,90.5791,90.4693,90.5591,187091.0
2024-04-02 14:00:00,90.69,90.81,90.66,90.7,277633.0,90.5492,90.669,90.5192,90.5591,277633.0
2024-04-02 14:10:00,90.69,90.75,90.63,90.66,200815.0,90.5492,90.6091,90.4892,90.5192,200815.0
2024-04-02 14:20:00,90.66,90.68,90.56,90.56,200488.0,90.5192,90.5392,90.4194,90.4194,200488.0
2024-04-02 14:30:00,90.55,90.56,90.37,90.46,289271.0,90.4094,90.4194,90.2297,90.3195,289271.0
2024-04-02 14:40:00,90.46,90.56,90.39,90.42,188394.0,90.3195,90.4194,90.2496,90.2796,188394.0
2024-04-02 14:50:00,90.42,90.65,90.4,90.61,182681.0,90.2796,90.5092,90.2596,90.4693,182681.0
2024-04-02 15:00:00,90.61,90.73,90.53,90.62,231294.0,90.4693,90.5891,90.3894,90.4793,231294.0
2024-04-02 15:10:00,90.63,90.68,90.5,90.51,235476.0,90.4892,90.5392,90.3594,90.3694,235476.0
2024-04-02 15:20:00,90.51,90.63,90.47,90.53,204037.0,90.3694,90.4892,90.3295,90.3894,204037.0
2024-04-02 15:30:00,90.52,90.72,90.49,90.64,295210.0,90.3794,90.5791,90.3495,90.4992,295210.0
2024-04-02 15:40:00,90.63,90.7,90.52,90.7,330245.0,90.4892,90.5591,90.3794,90.5591,330245.0
2024-04-02 15:50:00,90.7,90.8,90.58,90.67,1067895.0,90.5591,90.659,90.4393,90.5292,1067895.0
2024-04-03 09:30:00,90.11,90.75,89.62,89.97,887575.0,89.9701,90.6091,89.4808,89.8303,887575.0
2024-04-03 09:40:00,89.99,90.29,89.94,89.99,255667.0,89.8502,90.1498,89.8003,89.8502,255667.0
2024-04-03 09:50:00,90.0,90.13,89.82,89.91,190122.0,89.8602,89.99,89.6805,89.7704,190122.0
2024-04-03 10:00:00,89.94,90.8,89.94,90.38,675623.0,89.8003,90.659,89.8003,90.2396,675623.0
2024-04-03 10:10:00,90.38,90.81,90.23,90.68,320954.0,90.2396,90.669,90.0899,90.5392,320954.0
2024-04-03 10:20:00,90.69,90.83,90.55,90.63,198848.0,90.5492,90.6889,90.4094,90.4892,198848.0
2024-04-03 10:30:00,90.64,90.94,90.64,90.89,142660.0,90.4992,90.7988,90.4992,90.7488,142660.0
2024-04-03 10:40:00,90.89,91.01,90.83,90.92,131094.0,90.7488,90.8687,90.6889,90.7788,131094.0
2024-04-03 10:50:00,90.91,91.03,90.79,90.98,215736.0,90.7688,90.8886,90.649,90.8387,215736.0
2024-04-03 11:00:00,90.98,91.01,90.73,90.93,201043.0,90.8387,90.8687,90.5891,90.7888,201043.0
2024-04-03 11:10:00,90.94,90.96,90.77,90.87,75971.0,90.7988,90.8187,90.629,90.7289,75971.0
2024-04-03 11:20:00,90.88,90.96,90.82,90.84,63160.0,90.7389,90.8187,90.679,90.6989,63160.0
2024-04-03 11:30:00,90.85,90.92,90.63,90.65,81074.0,90.7089,90.7788,90.4892,90.5092,81074.0
2024-04-03 11:40:00,90.65,90.7,90.43,90.46,140519.0,90.5092,90.5591,90.2896,90.3195,140519.0
2024-04-03 11:50:00,90.47,90.48,90.35,90.45,114810.0,90.3295,90.3395,90.2097,90.3095,114810.0
2024-04-03 12:00:00,90.44,90.61,90.38,90.53,95532.0,90.2995,90.4693,90.2396,90.3894,95532.0
2024-04-03 12:10:00,90.54,90.77,90.46,90.72,160998.0,90.3994,90.629,90.3195,90.5791,160998.0
2024-04-03 12:20:00,90.72,90.95,90.69,90.9,93711.0,90.5791,90.8088,90.5492,90.7588,93711.0
2024-04-03 12:30:00,90.91,91.07,90.62,90.7,194805.0,90.7688,90.9286,90.4793,90.5591,194805.0
2024-04-03 12:40:00,90.72,90.91,90.72,90.83,105350.0,90.5791,90.7688,90.5791,90.6889,105350.0
2024-04-03 12:50:00,90.83,90.98,90.82,90.89,81758.0,90.6889,90.8387,90.679,90.7488,81758.0
2024-04-03 13:00:00,90.89,90.98,90.85,90.94,81692.0,90.7488,90.8387,90.7089,90.7988,81692.0
2024-04-03 13:10:00,90.94,91.0,90.87,90.99,98066.0,90.7988,90.8587,90.7289,90.8487,98066.0
2024-04-03 13:20:00,90.99,91.11,90.93,91.03,83565.0,90.8487,90.9685,90.7888,90.8886,83565.0
2024-04-03 13:30:00,91.03,91.13,90.97,91.0,158711.0,90.8886,90.9885,90.8287,90.8587,158711.0
2024-04-03 13:40:00,90.99,91.1,90.98,91.05,114184.0,90.8487,90.9585,90.8387,90.9086,114184.0
2024-04-03 13:50:00,91.06,91.17,90.97,91.0,101988.0,90.9186,91.0284,90.8287,90.8587,101988.0
2024-04-03 14:00:00,90.99,91.23,90.96,91.14,132287.0,90.8487,91.0883,90.8187,90.9985,132287.0
2024-04-03 14:10:00,91.15,91.31,91.13,91.3,111544.0,91.0084,91.1682,90.9885,91.1582,111544.0
2024-04-03 14:20:00,91.31,91.35,91.27,91.29,81119.0,91.1682,91.2081,91.1283,91.1482,81119.0
2024-04-03 14:30:00,91.29,91.41,91.25,91.31,108856.0,91.1482,91.268,91.1083,91.1682,108856.0
2024-04-03 14:40:00,91.3,91.41,91.24,91.33,74614.0,91.1582,91.268,91.0983,91.1882,74614.0
2024-04-03 14:50:00,91.33,91.35,91.24,91.31,80711.0,91.1882,91.2081,91.0983,91.1682,80711.0
2024-04-03 15:00:00,91.29,91.3,91.03,91.09,174286.0,91.1482,91.1582,90.8886,90.9485,174286.0
2024-04-03 15:10:00,91.09,91.17,90.79,90.9,261651.0,90.9485,91.0284,90.649,90.7588,261651.0
2024-04-03 15:20:00,90.9,90.91,90.62,90.73,164974.0,90.7588,90.7688,90.4793,90.5891,164974.0
2024-04-03 15:30:00,90.72,90.87,90.66,90.81,274118.0,90.5791,90.7289,90.5192,90.669,274118.0
2024-04-03 15:40:00,90.81,90.98,90.78,90.97,238494.0,90.669,90.8387,90.639,90.8287,238494.0
2024-04-03 15:50:00,90.96,91.12,90.77,91.12,576807.0,90.8187,90.9785,90.629,90.9785,576807.0
2024-04-04 09:30:00,91.77,92.24,91.6,91.85,524609.0,91.6275,92.0967,91.4577,91.7074,524609.0
2024-04-04 09:40:00,91.86,92.46,91.85,92.39,301394.0,91.7173,92.3164,91.7074,92.2465,301394.0
2024-04-04 09:50:00,92.38,92.5,92.16,92.18,192730.0,92.2365,92.3563,92.0169,92.0368,192730.0
2024-04-04 10:00:00,92.17,92.25,92.01,92.09,156404.0,92.0269,92.1067,91.8671,91.947,156404.0
2024-04-04 10:10:00,92.07,92.09,91.91,91.94,123585.0,91.927,91.947,91.7673,91.7972,123585.0
2024-04-04 10:20:00,91.95,91.98,91.67,91.9,139166.0,91.8072,91.8372,91.5276,91.7573,139166.0
2024-04-04 10:30:00,91.9,92.07,91.8,91.96,122020.0,91.7573,91.927,91.6574,91.8172,122020.0
2024-04-04 10:40:00,91.96,92.03,91.89,92.02,91498.0,91.8172,91.8871,91.7473,91.8771,91498.0
2024-04-04 10:50:00,92.02,92.16,91.94,92.15,103034.0,91.8771,92.0169,91.7972,92.0069,103034.0
2024-04-04 11:00:00,92.16,92.33,92.11,92.17,101369.0,92.0169,92.1866,91.9669,92.0269,101369.0
2024-04-04 11:10:00,92.16,92.17,91.88,91.93,85401.0,92.0169,92.0269,91.7373,91.7872,85401.0
2024-04-04 11:20:00,91.92,92.01,91.88,91.91,75410.0,91.7772,91.8671,91.7373,91.7673,75410.0
2024-04-04 11:30:00,91.91,92.07,91.88,92.05,61453.0,91.7673,91.927,91.7373,91.907,61453.0
2024-04-04 11:40:00,92.05,92.14,91.98,92.02,83988.0,91.907,91.9969,91.8372,91.8771,83988.0
2024-04-04 11:50:00,92.03,92.12,92.0,92.06,46618.0,91.8871,91.9769,91.8571,91.917,46618.0
2024-04-04 12:00:00,92.06,92.06,91.9,91.93,108183.0,91.917,91.917,91.7573,91.7872,108183.0
2024-04-04 12:10:00,91.93,91.95,91.73,91.73,99400.0,91.7872,91.8072,91.5875,91.5875,99400.0
2024-04-04 12:20:00,91.72,91.84,91.71,91.77,89529.0,91.5776,91.6974,91.5676,91.6275,89529.0
2024-04-04 12:30:00,91.76,91.85,91.71,91.8,89966.0,91.6175,91.7074,91.5676,91.6574,89966.0
2024-04-04 12:40:00,91.79,91.82,91.72,91.77,72456.0,91.6474,91.6774,91.5776,91.6275,72456.0
2024-04-04 12:50:00,91.78,91.81,91.6,91.65,127500.0,91.6375,91.6674,91.4577,91.5077,127500.0
2024-04-04 13:00:00,91.65,91.65,91.39,91.51,119956.0,91.5077,91.5077,91.2481,91.3679,119956.0
2024-04-04 13:10:00,91.51,91.53,91.41,91.51,74527.0,91.3679,91.3879,91.268,91.3679,74527.0
2024-04-04 13:20:00,91.51,91.6,91.43,91.49,97233.0,91.3679,91.4577,91.288,91.3479,97233.0
2024-04-04 13:30:00,91.47,91.61,91.44,91.44,76579.0,91.3279,91.4677,91.298,91.298,76579.0
2024-04-04 13:40:00,91.45,91.49,91.34,91.43,82237.0,91.308,91.3479,91.1981,91.288,82237.0
2024-04-04 13:50:00,91.42,91.46,91.2,91.27,74349.0,91.278,91.318,91.0584,91.1283,74349.0
2024-04-04 14:00:00,91.25,91.26,90.81,90.88,276757.0,91.1083,91.1183,90.669,90.7389,276757.0
2024-04-04 14:10:00,90.88,90.88,90.58,90.64,245624.0,90.7389,90.7389,90.4393,90.4992,245624.0
2024-04-04 14:20:00,90.63,90.83,90.46,90.48,192566.0,90.4892,90.6889,90.3195,90.3395,192566.0
2024-04-04 14:30:00,90.47,90.57,90.23,90.44,308550.0,90.3295,90.4293,90.0899,90.2995,308550.0
2024-04-04 14:40:00,90.43,90.43,90.07,90.31,265215.0,90.2896,90.2896,89.9301,90.1697,265215.0
2024-04-04 14:50:00,90.29,90.32,89.92,90.01,289382.0,90.1498,90.1797,89.7804,89.8702,289382.0
2024-04-04 15:00:00,90.0,90.0,89.73,89.94,323174.0,89.8602,89.8602,89.5906,89.8003,323174.0
2024-04-04 15:10:00,89.93,90.07,89.86,89.88,400903.0,89.7903,89.9301,89.7204,89.7404,400903.0
2024-04-04 15:20:00,89.88,90.06,89.54,89.54,395699.0,89.7404,89.9201,89.4009,89.4009,395699.0
2024-04-04 15:30:00,89.52,89.65,89.37,89.41,645876.0,89.381,89.5108,89.2312,89.2711,645876.0
2024-04-04 15:40:00,89.41,89.6,89.28,89.58,647850.0,89.2711,89.4608,89.1413,89.4409,647850.0
2024-04-04 15:50:00,89.58,89.79,89.42,89.53,1016795.0,89.4409,89.6506,89.2811,89.391,1016795.0
2024-04-05 09:30:00,88.96,89.16,87.93,88.83,1210537.0,88.8218,89.0215,87.7934,88.692,1210537.0
2024-04-05 09:40:00,88.83,89.29,88.73,89.26,570204.0,88.692,89.1513,88.5922,89.1214,570204.0
2024-04-05 09:50:00,89.26,89.78,89.22,89.68,394052.0,89.1214,89.6406,89.0814,89.5407,394052.0
2024-04-05 10:00:00,89.67,90.13,89.67,89.93,382759.0,89.5307,89.99,89.5307,89.7903,382759.0
2024-04-05 10:10:00,89.94,90.21,89.93,90.05,252162.0,89.8003,90.0699,89.7903,89.9101,252162.0
2024-04-05 10:20:00,90.04,90.09,89.72,89.78,219661.0,89.9002,89.9501,89.5807,89.6406,219661.0
2024-04-05 10:30:00,89.78,90.07,89.71,89.91,160369.0,89.6406,89.9301,89.5707,89.7704,160369.0
2024-04-05 10:40:00,89.92,90.15,89.83,90.14,130495.0,89.7804,90.01,89.6905,90.0,130495.0
2024-04-05 10:50:00,90.13,90.44,90.1,90.41,129754.0,89.99,90.2995,89.9601,90.2696,129754.0
2024-04-05 11:00:00,90.41,90.41,90.17,90.28,123602.0,90.2696,90.2696,90.03,90.1398,123602.0
2024-04-05 11:10:00,90.28,90.45,90.04,90.14,130454.0,90.1398,90.3095,89.9002,90.0,130454.0
2024-04-05 11:20:00,90.13,90.32,90.1,90.23,101262.0,89.99,90.1797,89.9601,90.0899,101262.0
2024-04-05 11:30:00,90.24,90.5,90.18,90.5,110313.0,90.0999,90.3594,90.0399,90.3594,110313.0
2024-04-05 11:40:00,90.49,90.63,90.45,90.59,126108.0,90.3495,90.4892,90.3095,90.4493,126108.0
2024-04-05 11:50:00,90.6,90.63,90.46,90.53,141830.0,90.4593,90.4892,90.3195,90.3894,141830.0
2024-04-05 12:00:00,90.53,90.61,90.38,90.47,190946.0,90.3894,90.4693,90.2396,90.3295,190946.0
2024-04-05 12:10:00,90.46,90.59,90.4,90.55,167071.0,90.3195,90.4493,90.2596,90.4094,167071.0
2024-04-05 12:20:00,90.54,90.57,90.43,90.48,108073.0,90.3994,90.4293,90.2896,90.3395,108073.0
2024-04-05 12:30:00,90.48,90.58,90.34,90.58,175626.0,90.3395,90.4393,90.1997,90.4393,175626.0
2024-04-05 12:40:00,90.58,90.67,90.5,90.61,98498.0,90.4393,90.5292,90.3594,90.4693,98498.0
2024-04-05 12:50:00,90.62,90.95,90.62,90.92,86556.0,90.4793,90.8088,90.4793,90.7788,86556.0
2024-04-05 13:00:00,90.93,90.95,90.76,90.77,125089.0,90.7888,90.8088,90.619,90.629,125089.0
2024-04-05 13:10:00,90.77,91.0,90.76,90.96,85413.0,90.629,90.8587,90.619,90.8187,85413.0
2024-04-05 13:20:00,90.97,91.13,90.95,90.99,111746.0,90.8287,90.9885,90.8088,90.8487,111746.0
2024-04-05 13:30:00,90.99,91.09,90.93,90.96,87618.0,90.8487,90.9485,90.7888,90.8187,87618.0
2024-04-05 13:40:00,90.97,90.97,90.81,90.94,104877.0,90.8287,90.8287,90.669,90.7988,104877.0
2024-04-05 13:50:00,90.94,90.97,90.68,90.73,118260.0,90.7988,90.8287,90.5392,90.5891,118260.0
2024-04-05 14:00:00,90.73,90.92,90.52,90.91,180175.0,90.5891,90.7788,90.3794,90.7688,180175.0
2024-04-05 14:10:00,90.9,90.94,90.77,90.9,93488.0,90.7588,90.7988,90.629,90.7588,93488.0
2024-04-05 14:20:00,90.91,91.0,90.64,90.64,131078.0,90.7688,90.8587,90.4992,90.4992,131078.0
2024-04-05 14:30:00,90.64,90.74,90.54,90.68,99380.0,90.4992,90.5991,90.3994,90.5392,99380.0
2024-04-05 14:40:00,90.69,90.71,90.42,90.44,132438.0,90.5492,90.5691,90.2796,90.2995,132438.0
2024-04-05 14:50:00,90.45,90.52,90.34,90.45,208562.0,90.3095,90.3794,90.1997,90.3095,208562.0
2024-04-05 15:00:00,90.44,90.45,90.11,90.21,189287.0,90.2995,90.3095,89.9701,90.0699,189287.0
2024-04-05 15:10:00,90.23,90.47,90.23,90.44,294487.0,90.0899,90.3295,90.0899,90.2995,294487.0
2024-04-05 15:20:00,90.44,90.55,90.25,90.36,138954.0,90.2995,90.4094,90.1098,90.2197,138954.0
2024-04-05 15:30:00,90.35,90.46,90.16,90.25,363755.0,90.2097,90.3195,90.02,90.1098,363755.0
2024-04-05 15:40:00,90.25,90.28,90.11,90.2,198207.0,90.1098,90.1398,89.9701,90.0599,198207.0
2024-04-05 15:50:00,90.21,90.26,90.05,90.19,707738.0,90.0699,90.1198,89.9101,90.0499,707738.0
2024-04-08 09:30:00,90.47,90.55,89.64,89.77,741662.0,90.3295,90.4094,89.5008,89.6306,741662.0
2024-04-08 09:40:00,89.76,90.13,89.63,89.85,374154.0,89.6206,89.99,89.4908,89.7105,374154.0
2024-04-08 09:50:00,89.85,90.23,89.76,89.97,195307.0,89.7105,90.0899,89.6206,89.8303,195307.0
2024-04-08 10:00:00,89.97,89.98,89.55,89.56,212837.0,89.8303,89.8403,89.4109,89.4209,212837.0
2024-04-08 10:10:00,89.59,89.88,89.59,89.76,137105.0,89.4509,89.7404,89.4509,89.6206,137105.0
2024-04-08 10:20:00,89.78,89.96,89.76,89.82,132937.0,89.6406,89.8203,89.6206,89.6805,132937.0
2024-04-08 10:30:00,89.82,90.13,89.82,90.06,203214.0,89.6805,89.99,89.6805,89.9201,203214.0
2024-04-08 10:40:00,90.08,90.09,89.96,90.06,123976.0,89.9401,89.9501,89.8203,89.9201,123976.0
2024-04-08 10:50:00,90.07,90.2,90.06,90.14,100207.0,89.9301,90.0599,89.9201,90.0,100207.0
2024-04-08 11:00:00,90.15,90.3,89.97,90.2,151399.0,90.01,90.1598,89.8303,90.0599,151399.0
2024-04-08 11:10:00,90.19,90.3,90.17,90.23,74669.0,90.0499,90.1598,90.03,90.0899,74669.0
2024-04-08 11:20:00,90.22,90.32,90.16,90.23,50444.0,90.0799,90.1797,90.02,90.0899,50444.0
2024-04-08 11:30:00,90.23,90.3,90.11,90.21,95976.0,90.0899,90.1598,89.9701,90.0699,95976.0
2024-04-08 11:40:00,90.22,90.22,89.89,89.91,77383.0,90.0799,90.0799,89.7504,89.7704,77383.0
2024-04-08 11:50:00,89.91,89.92,89.76,89.89,89504.0,89.7704,89.7804,89.6206,89.7504,89504.0
2024-04-08 12:00:00,89.87,90.01,89.77,89.96,93890.0,89.7304,89.8702,89.6306,89.8203,93890.0
2024-04-08 12:10:00,89.96,89.99,89.81,89.88,78509.0,89.8203,89.8502,89.6705,89.7404,78509.0
2024-04-08 12:20:00,89.88,89.97,89.86,89.91,56730.0,89.7404,89.8303,89.7204,89.7704,56730.0
2024-04-08 12:30:00,89.9,89.99,89.84,89.99,45407.0,89.7604,89.8502,89.7005,89.8502,45407.0
2024-04-08 12:40:00,90.0,90.11,89.99,90.1,71521.0,89.8602,89.9701,89.8502,89.9601,71521.0
2024-04-08 12:50:00,90.1,90.23,90.07,90.22,54707.0,89.9601,90.0899,89.9301,90.0799,54707.0
2024-04-08 13:00:00,90.22,90.24,90.15,90.16,43838.0,90.0799,90.0999,90.01,90.02,43838.0
2024-04-08 13:10:00,90.15,90.28,90.13,90.28,89988.0,90.01,90.1398,89.99,90.1398,89988.0
2024-04-08 13:20:00,90.28,90.37,90.23,90.35,81270.0,90.1398,90.2297,90.0899,90.2097,81270.0
2024-04-08 13:30:00,90.35,90.41,90.28,90.36,108182.0,90.2097,90.2696,90.1398,90.2197,108182.0
2024-04-08 13:40:00,90.37,90.41,90.26,90.34,84865.0,90.2297,90.2696,90.1198,90.1997,84865.0
2024-04-08 13:50:00,90.33,90.48,90.29,90.48,135612.0,90.1897,90.3395,90.1498,90.3395,135612.0
2024-04-08 14:00:00,90.48,90.49,90.39,90.49,79355.0,90.3395,90.3495,90.2496,90.3495,79355.0
2024-04-08 14:10:00,90.48,90.49,90.38,90.41,101997.0,90.3395,90.3495,90.2396,90.2696,101997.0
2024-04-08 14:20:00,90.41,90.61,90.38,90.59,97074.0,90.2696,90.4693,90.2396,90.4493,97074.0
2024-04-08 14:30:00,90.61,90.61,90.51,90.58,109174.0,90.4693,90.4693,90.3694,90.4393,109174.0
2024-04-08 14:40:00,90.59,90.61,90.46,90.55,101167.0,90.4493,90.4693,90.3195,90.4094,101167.0
2024-04-08 14:50:00,90.55,90.59,90.49,90.55,103743.0,90.4094,90.4493,90.3495,90.4094,103743.0
2024-04-08 15:00:00,90.55,90.55,90.35,90.48,170773.0,90.4094,90.4094,90.2097,90.3395,170773.0
2024-04-08 15:10:00,90.47,90.55,90.35,90.4,130345.0,90.3295,90.4094,90.2097,90.2596,130345.0
2024-04-08 15:20:00,90.4,90.44,90.27,90.42,172270.0,90.2596,90.2995,90.1298,90.2796,172270.0
2024-04-08 15:30:00,90.41,90.51,90.37,90.42,234552.0,90.2696,90.3694,90.2297,90.2796,234552.0
2024-04-08 15:40:00,90.42,90.42,90.28,90.33,237780.0,90.2796,90.2796,90.1398,90.1897,237780.0
2024-04-08 15:50:00,90.33,90.44,90.18,90.38,447207.0,90.1897,90.2995,90.0399,90.2396,447207.0
2024-04-09 09:30:00,90.67,91.19,90.35,90.68,576311.0,90.5292,91.0484,90.2097,90.5392,576311.0
2024-04-09 09:40:00,90.69,90.69,90.41,90.58,432092.0,90.5492,90.5492,90.2696,90.4393,432092.0
2024-04-09 09:50:00,90.58,90.87,90.42,90.87,305055.0,90.4393,90.7289,90.2796,90.7289,305055.0
2024-04-09 10:00:00,90.88,91.16,90.81,91.06,325829.0,90.7389,91.0184,90.669,90.9186,325829.0
2024-04-09 10:10:00,91.07,91.54,91.02,91.48,337468.0,90.9286,91.3978,90.8786,91.3379,337468.0
2024-04-09 10:20:00,91.49,91.77,91.31,91.39,310412.0,91.3479,91.6275,91.1682,91.2481,310412.0
2024-04-09 10:30:00,91.39,91.39,90.89,91.01,298162.0,91.2481,91.2481,90.7488,90.8687,298162.0
2024-04-09 10:40:00,91.01,91.19,90.91,91.05,203535.0,90.8687,91.0484,90.7688,90.9086,203535.0
2024-04-09 10:50:00,91.04,91.21,90.88,91.2,117889.0,90.8986,91.0683,90.7389,91.0584,117889.0
2024-04-09 11:00:00,91.2,91.29,91.1,91.2,127401.0,91.0584,91.1482,90.9585,91.0584,127401.0
2024-04-09 11:10:00,91.19,91.35,91.09,91.32,157447.0,91.0484,91.2081,90.9485,91.1782,157447.0
2024-04-09 11:20:00,91.32,91.32,90.9,90.94,116967.0,91.1782,91.1782,90.7588,90.7988,116967.0
2024-04-09 11:30:00,90.94,91.02,90.73,90.74,128270.0,90.7988,90.8786,90.5891,90.5991,128270.0
2024-04-09 11:40:00,90.73,90.82,90.61,90.79,126608.0,90.5891,90.679,90.4693,90.649,126608.0
2024-04-09 11:50:00,90.78,90.91,90.75,90.88,104153.0,90.639,90.7688,90.6091,90.7389,104153.0
2024-04-09 12:00:00,90.87,91.05,90.84,91.04,67397.0,90.7289,90.9086,90.6989,90.8986,67397.0
2024-04-09 12:10:00,91.04,91.13,91.02,91.04,78659.0,90.8986,90.9885,90.8786,90.8986,78659.0
2024-04-09 12:20:00,91.04,91.13,90.9,91.02,62908.0,90.8986,90.9885,90.7588,90.8786,62908.0
2024-04-09 12:30:00,91.03,91.11,90.99,91.06,56533.0,90.8886,90.9685,90.8487,90.9186,56533.0
2024-04-09 12:40:00,91.05,91.12,90.99,91.07,45049.0,90.9086,90.9785,90.8487,90.9286,45049.0
2024-04-09 12:50:00,91.06,91.12,90.97,91.06,81343.0,90.9186,90.9785,90.8287,90.9186,81343.0
2024-04-09 13:00:00,91.06,91.22,90.99,91.19,96891.0,90.9186,91.0783,90.8487,91.0484,96891.0
2024-04-09 13:10:00,91.19,91.26,91.13,91.23,146197.0,91.0484,91.1183,90.9885,91.0883,146197.0
2024-04-09 13:20:00,91.23,91.38,91.21,91.25,110100.0,91.0883,91.2381,91.0683,91.1083,110100.0
2024-04-09 13:30:00,91.26,91.39,91.24,91.38,57971.0,91.1183,91.2481,91.0983,91.2381,57971.0
2024-04-09 13:40:00,91.39,91.4,91.1,91.14,185856.0,91.2481,91.2581,90.9585,90.9985,185856.0
2024-04-09 13:50:00,91.15,91.23,91.0,91.01,77831.0,91.0084,91.0883,90.8587,90.8687,77831.0
2024-04-09 14:00:00,91.02,91.22,90.92,91.2,97718.0,90.8786,91.0783,90.7788,91.0584,97718.0
2024-04-09 14:10:00,91.21,91.33,91.2,91.32,58272.0,91.0683,91.1882,91.0584,91.1782,58272.0
2024-04-09 14:20:00,91.31,91.38,91.26,91.35,64487.0,91.1682,91.2381,91.1183,91.2081,64487.0
2024-04-09 14:30:00,91.34,91.4,91.27,91.33,102208.0,91.1981,91.2581,91.1283,91.1882,102208.0
2024-04-09 14:40:00,91.33,91.42,91.3,91.4,164606.0,91.1882,91.278,91.1582,91.2581,164606.0
2024-04-09 14:50:00,91.41,91.54,91.38,91.45,106655.0,91.268,91.3978,91.2381,91.308,106655.0
2024-04-09 15:00:00,91.44,91.44,91.0,91.01,120068.0,91.298,91.298,90.8587,90.8687,120068.0
2024-04-09 15:10:00,90.99,91.08,90.95,91.06,127276.0,90.8487,90.9385,90.8088,90.9186,127276.0
2024-04-09 15:20:00,91.06,91.26,91.01,91.25,231396.0,90.9186,91.1183,90.8687,91.1083,231396.0
2024-04-09 15:30:00,91.24,91.43,91.21,91.33,241072.0,91.0983,91.288,91.0683,91.1882,241072.0
2024-04-09 15:40:00,91.33,91.44,91.29,91.34,301634.0,91.1882,91.298,91.1482,91.1981,301634.0
2024-04-09 15:50:00,91.34,91.71,91.14,91.68,648607.0,91.1981,91.5676,90.9985,91.5376,648607.0
2024-04-10 09:30:00,88.98,89.31,88.61,88.87,1371242.0,88.8418,89.1713,88.4724,88.732,1371242.0
2024-04-10 09:40:00,88.83,89.21,88.77,88.91,654499.0,88.692,89.0715,88.6321,88.7719,654499.0
2024-04-10 09:50:00,88.92,89.36,88.84,89.14,701681.0,88.7819,89.2212,88.702,89.0016,701681.0
2024-04-10 10:00:00,89.15,89.21,88.93,89.0,446761.0,89.0115,89.0715,88.7919,88.8618,446761.0
2024-04-10 10:10:00,89.0,89.26,88.93,89.26,560246.0,88.8618,89.1214,88.7919,89.1214,560246.0
2024-04-10 10:20:00,89.26,89.35,89.08,89.31,259366.0,89.1214,89.2112,88.9417,89.1713,259366.0
2024-04-10 10:30:00,89.31,89.54,89.29,89.36,230989.0,89.1713,89.4009,89.1513,89.2212,230989.0
2024-04-10 10:40:00,89.35,89.38,89.04,89.11,195206.0,89.2112,89.2412,88.9017,88.9716,195206.0
2024-04-10 10:50:00,89.11,89.2,88.87,88.94,330155.0,88.9716,89.0615,88.732,88.8019,330155.0
2024-04-10 11:00:00,88.95,89.04,88.87,89.03,223044.0,88.8119,88.9017,88.732,88.8917,223044.0
2024-04-10 11:10:00,89.02,89.11,88.92,89.03,154207.0,88.8817,88.9716,88.7819,88.8917,154207.0
2024-04-10 11:20:00,89.04,89.22,89.03,89.17,181505.0,88.9017,89.0814,88.8917,89.0315,181505.0
2024-04-10 11:30:00,89.17,89.21,89.01,89.03,163535.0,89.0315,89.0715,88.8718,88.8917,163535.0
2024-04-10 11:40:00,89.02,89.03,88.9,88.98,169081.0,88.8817,88.8917,88.7619,88.8418,169081.0
2024-04-10 11:50:00,88.99,89.21,88.98,89.19,138140.0,88.8518,89.0715,88.8418,89.0515,138140.0
2024-04-10 12:00:00,89.2,89.3,89.05,89.08,128852.0,89.0615,89.1613,88.9117,88.9417,128852.0
2024-04-10 12:10:00,89.11,89.14,88.99,89.08,161776.0,88.9716,89.0016,88.8518,88.9417,161776.0
2024-04-10 12:20:00,89.08,89.18,88.96,89.14,174426.0,88.9417,89.0415,88.8218,89.0016,174426.0
2024-04-10 12:30:00,89.14,89.62,89.05,89.54,588169.0,89.0016,89.4808,88.9117,89.4009,588169.0
2024-04-10 12:40:00,89.54,89.64,89.4,89.62,516688.0,89.4009,89.5008,89.2612,89.4808,516688.0
2024-04-10 12:50:00,89.62,89.74,89.56,89.64,222087.0,89.4808,89.6006,89.4209,89.5008,222087.0
2024-04-10 13:00:00,89.64,89.65,89.19,89.2,303419.0,89.5008,89.5108,89.0515,89.0615,303419.0
2024-04-10 13:10:00,89.18,89.5,89.11,89.5,271624.0,89.0415,89.361,88.9716,89.361,271624.0
2024-04-10 13:20:00,89.5,89.63,89.29,89.3,231956.0,89.361,89.4908,89.1513,89.1613,231956.0
2024-04-10 13:30:00,89.3,89.36,88.96,89.0,441020.0,89.1613,89.2212,88.8218,88.8618,441020.0
2024-04-10 13:40:00,89.0,89.46,88.93,89.44,426552.0,88.8618,89.3211,88.7919,89.3011,426552.0
2024-04-10 13:50:00,89.44,89.74,89.3,89.66,522049.0,89.3011,89.6006,89.1613,89.5208,522049.0
2024-04-10 14:00:00,89.63,90.0,89.52,89.89,344341.0,89.4908,89.8602,89.381,89.7504,344341.0
2024-04-10 14:10:00,89.9,89.94,89.6,89.71,175223.0,89.7604,89.8003,89.4608,89.5707,175223.0
2024-04-10 14:20:00,89.71,89.77,89.42,89.45,269592.0,89.5707,89.6306,89.2811,89.3111,269592.0
2024-04-10 14:30:00,89.45,89.55,89.43,89.51,130638.0,89.3111,89.4109,89.2911,89.371,130638.0
2024-04-10 14:40:00,89.51,89.67,89.38,89.67,139481.0,89.371,89.5307,89.2412,89.5307,139481.0
2024-04-10 14:50:00,89.67,89.71,89.41,89.45,161457.0,89.5307,89.5707,89.2711,89.3111,161457.0
2024-04-10 15:00:00,89.45,89.55,89.32,89.51,158745.0,89.3111,89.4109,89.1813,89.371,158745.0
2024-04-10 15:10:00,89.52,89.71,89.51,89.7,178769.0,89.381,89.5707,89.371,89.5607,178769.0
2024-04-10 15:20:00,89.7,89.91,89.69,89.77,217108.0,89.5607,89.7704,89.5507,89.6306,217108.0
2024-04-10 15:30:00,89.77,89.82,89.6,89.61,285643.0,89.6306,89.6805,89.4608,89.4708,285643.0
2024-04-10 15:40:00,89.61,89.85,89.54,89.82,322374.0,89.4708,89.7105,89.4009,89.6805,322374.0
2024-04-10 15:50:00,89.81,90.05,89.74,89.9,1113088.0,89.6705,89.9101,89.6006,89.7604,1113088.0
2024-04-11 09:30:00,91.14,91.61,90.56,90.58,844354.0,90.9985,91.4677,90.4194,90.4393,844354.0
2024-04-11 09:40:00,90.58,90.86,90.3,90.37,418481.0,90.4393,90.7189,90.1598,90.2297,418481.0
2024-04-11 09:50:00,90.37,90.56,90.28,90.32,262350.0,90.2297,90.4194,90.1398,90.1797,262350.0
2024-04-11 10:00:00,90.33,90.33,89.92,90.11,316780.0,90.1897,90.1897,89.7804,89.9701,316780.0
2024-04-11 10:10:00,90.11,90.21,89.87,89.94,170468.0,89.9701,90.0699,89.7304,89.8003,170468.0
2024-04-11 10:20:00,89.94,90.26,89.94,90.13,157165.0,89.8003,90.1198,89.8003,89.99,157165.0
2024-04-11 10:30:00,90.13,90.3,90.07,90.27,283449.0,89.99,90.1598,89.9301,90.1298,283449.0
2024-04-11 10:40:00,90.3,90.52,90.29,90.48,170982.0,90.1598,90.3794,90.1498,90.3395,170982.0
2024-04-11 10:50:00,90.49,90.56,90.12,90.12,137081.0,90.3495,90.4194,89.98,89.98,137081.0
2024-04-11 11:00:00,90.12,90.26,90.08,90.15,91408.0,89.98,90.1198,89.9401,90.01,91408.0
2024-04-11 11:10:00,90.16,90.45,90.16,90.37,143803.0,90.02,90.3095,90.02,90.2297,143803.0
2024-04-11 11:20:00,90.37,90.45,90.24,90.33,80256.0,90.2297,90.3095,90.0999,90.1897,80256.0
2024-04-11 11:30:00,90.34,90.48,90.32,90.48,64949.0,90.1997,90.3395,90.1797,90.3395,64949.0
2024-04-11 11:40:00,90.48,90.66,90.48,90.63,50334.0,90.3395,90.5192,90.3395,90.4892,50334.0
2024-04-11 11:50:00,90.63,90.9,90.62,90.9,110697.0,90.4892,90.7588,90.4793,90.7588,110697.0
2024-04-11 12:00:00,90.9,90.96,90.74,90.78,125828.0,90.7588,90.8187,90.5991,90.639,125828.0
2024-04-11 12:10:00,90.78,90.94,90.78,90.93,120532.0,90.639,90.7988,90.639,90.7888,120532.0
2024-04-11 12:20:00,90.93,91.02,90.88,90.91,239966.0,90.7888,90.8786,90.7389,90.7688,239966.0
2024-04-11 12:30:00,90.9,90.98,90.81,90.84,210412.0,90.7588,90.8387,90.669,90.6989,210412.0
2024-04-11 12:40:00,90.85,90.96,90.79,90.81,119013.0,90.7089,90.8187,90.649,90.669,119013.0
2024-04-11 12:50:00,90.81,90.91,90.73,90.85,76327.0,90.669,90.7688,90.5891,90.7089,76327.0
2024-04-11 13:00:00,90.85,91.25,90.79,91.2,248887.0,90.7089,91.1083,90.649,91.0584,248887.0
2024-04-11 13:10:00,91.2,91.46,91.18,91.45,149396.0,91.0584,91.318,91.0384,91.308,149396.0
2024-04-11 13:20:00,91.45,91.52,91.31,91.35,242878.0,91.308,91.3779,91.1682,91.2081,242878.0
2024-04-11 13:30:00,91.36,91.39,91.22,91.22,111607.0,91.2181,91.2481,91.0783,91.0783,111607.0
2024-04-11 13:40:00,91.22,91.39,91.14,91.39,180574.0,91.0783,91.2481,90.9985,91.2481,180574.0
2024-04-11 13:50:00,91.38,91.44,91.34,91.37,66003.0,91.2381,91.298,91.1981,91.2281,66003.0
2024-04-11 14:00:00,91.37,91.48,91.27,91.46,183073.0,91.2281,91.3379,91.1283,91.318,183073.0
2024-04-11 14:10:00,91.46,91.54,91.31,91.54,183775.0,91.318,91.3978,91.1682,91.3978,183775.0
2024-04-11 14:20:00,91.54,91.57,91.42,91.46,109940.0,91.3978,91.4278,91.278,91.318,109940.0
2024-04-11 14:30:00,91.45,91.48,91.34,91.41,137031.0,91.308,91.3379,91.1981,91.268,137031.0
2024-04-11 14:40:00,91.41,91.41,91.31,91.36,66719.0,91.268,91.268,91.1682,91.2181,66719.0
2024-04-11 14:50:00,91.37,91.41,91.17,91.18,85828.0,91.2281,91.268,91.0284,91.0384,85828.0
2024-04-11 15:00:00,91.17,91.22,91.1,91.1,193911.0,91.0284,91.0783,90.9585,90.9585,193911.0
2024-04-11 15:10:00,91.09,91.28,91.09,91.19,130235.0,90.9485,91.1382,90.9485,91.0484,130235.0
2024-04-11 15:20:00,91.2,91.39,91.18,91.34,127076.0,91.0584,91.2481,91.0384,91.1981,127076.0
2024-04-11 15:30:00,91.33,91.34,91.22,91.27,218984.0,91.1882,91.1981,91.0783,91.1283,218984.0
2024-04-11 15:40:00,91.27,91.39,91.25,91.3,244474.0,91.1283,91.2481,91.1083,91.1582,244474.0
2024-04-11 15:50:00,91.29,91.36,91.06,91.31,964640.0,91.1482,91.2181,90.9186,91.1682,964640.0
2024-04-12 09:30:00,91.03,91.03,90.26,90.77,542168.0,90.8886,90.8886,90.1198,90.629,542168.0
2024-04-12 09:40:00,90.76,90.76,90.45,90.5,296565.0,90.619,90.619,90.3095,90.3594,296565.0
2024-04-12 09:50:00,90.51,90.61,90.37,90.51,263712.0,90.3694,90.4693,90.2297,90.3694,263712.0
2024-04-12 10:00:00,90.52,90.54,90.09,90.17,230714.0,90.3794,90.3994,89.9501,90.03,230714.0
2024-04-12 10:10:00,90.16,90.38,90.08,90.34,217873.0,90.02,90.2396,89.9401,90.1997,217873.0
2024-04-12 10:20:00,90.34,90.42,89.95,89.99,187360.0,90.1997,90.2796,89.8103,89.8502,187360.0
2024-04-12 10:30:00,89.99,90.07,89.75,89.81,169908.0,89.8502,89.9301,89.6106,89.6705,169908.0
2024-04-12 10:40:00,89.82,89.87,89.72,89.72,112332.0,89.6805,89.7304,89.5807,89.5807,112332.0
2024-04-12 10:50:00,89.73,89.92,89.7,89.72,142080.0,89.5906,89.7804,89.5607,89.5807,142080.0
2024-04-12 11:00:00,89.71,89.8,89.57,89.63,192648.0,89.5707,89.6605,89.4309,89.4908,192648.0
2024-04-12 11:10:00,89.63,89.65,89.46,89.54,148971.0,89.4908,89.5108,89.3211,89.4009,148971.0
2024-04-12 11:20:00,89.54,89.59,89.44,89.58,254985.0,89.4009,89.4509,89.3011,89.4409,254985.0
2024-04-12 11:30:00,89.58,89.59,89.3,89.33,530974.0,89.4409,89.4509,89.1613,89.1913,530974.0
2024-04-12 11:40:00,89.32,89.49,89.3,89.44,169089.0,89.1813,89.351,89.1613,89.3011,169089.0
2024-04-12 11:50:00,89.45,89.45,89.26,89.27,110815.0,89.3111,89.3111,89.1214,89.1314,110815.0
2024-04-12 12:00:00,89.28,89.29,89.08,89.08,242737.0,89.1413,89.1513,88.9417,88.9417,242737.0
2024-04-12 12:10:00,89.08,89.09,88.8,88.82,337388.0,88.9417,88.9516,88.6621,88.6821,337388.0
2024-04-12 12:20:00,88.83,89.09,88.83,88.92,232291.0,88.692,88.9516,88.692,88.7819,232291.0
2024-04-12 12:30:00,88.91,89.0,88.8,88.99,484516.0,88.7719,88.8618,88.6621,88.8518,484516.0
2024-04-12 12:40:00,88.98,89.0,88.79,88.84,269905.0,88.8418,88.8618,88.6521,88.702,269905.0
2024-04-12 12:50:00,88.84,88.99,88.82,88.85,242858.0,88.702,88.8518,88.6821,88.712,242858.0
2024-04-12 13:00:00,88.84,88.91,88.74,88.87,273366.0,88.702,88.7719,88.6022,88.732,273366.0
2024-04-12 13:10:00,88.87,88.97,88.85,88.87,267746.0,88.732,88.8318,88.712,88.732,267746.0
2024-04-12 13:20:00,88.86,88.87,88.75,88.78,263125.0,88.722,88.732,88.6122,88.6421,263125.0
2024-04-12 13:30:00,88.77,88.77,88.42,88.52,266925.0,88.6321,88.6321,88.2827,88.3825,266925.0
2024-04-12 13:40:00,88.52,88.83,88.51,88.79,265241.0,88.3825,88.692,88.3725,88.6521,265241.0
2024-04-12 13:50:00,88.8,88.84,88.64,88.65,172665.0,88.6621,88.702,88.5023,88.5123,172665.0
2024-04-12 14:00:00,88.65,88.74,88.44,88.67,458388.0,88.5123,88.6022,88.3026,88.5323,458388.0
2024-04-12 14:10:00,88.66,88.73,88.6,88.61,256725.0,88.5223,88.5922,88.4624,88.4724,256725.0
2024-04-12 14:20:00,88.62,88.68,88.51,88.52,174249.0,88.4824,88.5423,88.3725,88.3825,174249.0
2024-04-12 14:30:00,88.51,88.51,88.25,88.33,299731.0,88.3725,88.3725,88.1129,88.1928,299731.0
2024-04-12 14:40:00,88.33,88.33,88.07,88.09,419074.0,88.1928,88.1928,87.9332,87.9532,419074.0
2024-04-12 14:50:00,88.09,88.17,87.98,87.99,297264.0,87.9532,88.0331,87.8434,87.8533,297264.0
2024-04-12 15:00:00,87.99,87.99,87.69,87.74,305253.0,87.8533,87.8533,87.5538,87.6037,305253.0
2024-04-12 15:10:00,87.74,87.8,87.45,87.51,337991.0,87.6037,87.6636,87.3142,87.3741,337991.0
2024-04-12 15:20:00,87.51,87.52,87.31,87.35,433229.0,87.3741,87.3841,87.1744,87.2143,433229.0
2024-04-12 15:30:00,87.34,87.57,87.34,87.47,290292.0,87.2044,87.434,87.2044,87.3342,290292.0
2024-04-12 15:40:00,87.47,87.98,87.42,87.98,536850.0,87.3342,87.8434,87.2842,87.8434,536850.0
2024-04-12 15:50:00,87.99,88.18,87.82,88.13,1194919.0,87.8533,88.0431,87.6836,87.9931,1194919.0
2024-04-15 09:30:00,88.19,88.43,87.46,88.12,572061.0,88.053,88.2927,87.3242,87.9831,572061.0
2024-04-15 09:40:00,88.13,88.48,88.05,88.25,358240.0,87.9931,88.3426,87.9133,88.1129,358240.0
2024-04-15 09:50:00,88.25,88.41,88.0,88.35,295719.0,88.1129,88.2727,87.8633,88.2128,295719.0
2024-04-15 10:00:00,88.33,88.35,87.59,87.62,236678.0,88.1928,88.2128,87.454,87.4839,236678.0
2024-04-15 10:10:00,87.59,87.83,87.36,87.65,389356.0,87.454,87.6936,87.2243,87.5139,389356.0
2024-04-15 10:20:00,87.66,87.7,87.36,87.37,177146.0,87.5239,87.5638,87.2243,87.2343,177146.0
2024-04-15 10:30:00,87.38,87.66,87.31,87.39,321790.0,87.2443,87.5239,87.1744,87.2543,321790.0
2024-04-15 10:40:00,87.39,87.51,87.3,87.44,211121.0,87.2543,87.3741,87.1644,87.3042,211121.0
2024-04-15 10:50:00,87.44,87.46,87.11,87.19,114334.0,87.3042,87.3242,86.9747,87.0546,114334.0
2024-04-15 11:00:00,87.2,87.26,87.17,87.19,136002.0,87.0646,87.1245,87.0346,87.0546,136002.0
2024-04-15 11:10:00,87.21,87.38,87.15,87.17,106149.0,87.0746,87.2443,87.0147,87.0346,106149.0
2024-04-15 11:20:00,87.17,87.31,87.0,87.27,367984.0,87.0346,87.1744,86.8649,87.1345,367984.0
2024-04-15 11:30:00,87.28,87.51,87.23,87.4,186338.0,87.1445,87.3741,87.0945,87.2643,186338.0
2024-04-15 11:40:00,87.41,87.49,87.33,87.41,101657.0,87.2742,87.3541,87.1944,87.2742,101657.0
2024-04-15 11:50:00,87.39,87.66,87.39,87.64,223400.0,87.2543,87.5239,87.2543,87.5039,223400.0
2024-04-15 12:00:00,87.64,87.68,87.51,87.63,156385.0,87.5039,87.5438,87.3741,87.4939,156385.0
2024-04-15 12:10:00,87.63,87.65,87.47,87.58,63746.0,87.4939,87.5139,87.3342,87.444,63746.0
2024-04-15 12:20:00,87.58,87.59,87.27,87.32,181039.0,87.444,87.454,87.1345,87.1844,181039.0
2024-04-15 12:30:00,87.31,87.31,87.0,87.1,164847.0,87.1744,87.1744,86.8649,86.9647,164847.0
2024-04-15 12:40:00,87.11,87.18,86.78,86.81,187359.0,86.9747,87.0446,86.6452,86.6752,187359.0
2024-04-15 12:50:00,86.8,86.92,86.76,86.85,177996.0,86.6652,86.785,86.6253,86.7151,177996.0
2024-04-15 13:00:00,86.84,87.08,86.66,87.08,179745.0,86.7051,86.9448,86.5254,86.9448,179745.0
2024-04-15 13:10:00,87.08,87.09,86.84,86.85,94442.0,86.9448,86.9547,86.7051,86.7151,94442.0
2024-04-15 13:20:00,86.87,86.95,86.65,86.65,263930.0,86.7351,86.815,86.5154,86.5154,263930.0
2024-04-15 13:30:00,86.66,86.66,86.46,86.55,447936.0,86.5254,86.5254,86.3257,86.4156,447936.0
2024-04-15 13:40:00,86.54,86.8,86.49,86.66,232499.0,86.4056,86.6652,86.3557,86.5254,232499.0
2024-04-15 13:50:00,86.66,87.0,86.61,86.98,153870.0,86.5254,86.8649,86.4755,86.8449,153870.0
2024-04-15 14:00:00,86.98,86.99,86.76,86.81,170991.0,86.8449,86.8549,86.6253,86.6752,170991.0
2024-04-15 14:10:00,86.8,86.82,86.56,86.63,196791.0,86.6652,86.6852,86.4256,86.4955,196791.0
2024-04-15 14:20:00,86.62,86.65,86.4,86.45,207328.0,86.4855,86.5154,86.2658,86.3157,207328.0
2024-04-15 14:30:00,86.45,86.57,86.39,86.42,320711.0,86.3157,86.4356,86.2558,86.2858,320711.0
2024-04-15 14:40:00,86.42,86.47,86.25,86.29,189618.0,86.2858,86.3357,86.1161,86.156,189618.0
2024-04-15 14:50:00,86.3,86.3,86.08,86.2,227633.0,86.166,86.166,85.9463,86.0661,227633.0
2024-04-15 15:00:00,86.2,86.2,85.85,85.99,313257.0,86.0661,86.0661,85.7167,85.8565,313257.0
2024-04-15 15:10:00,85.99,86.05,85.71,85.76,379292.0,85.8565,85.9164,85.5769,85.6268,379292.0
2024-04-15 15:20:00,85.76,86.05,85.72,85.97,432773.0,85.6268,85.9164,85.5869,85.8365,432773.0
2024-04-15 15:30:00,85.97,86.25,85.97,86.23,372400.0,85.8365,86.1161,85.8365,86.0961,372400.0
2024-04-15 15:40:00,86.23,86.32,86.07,86.31,520799.0,86.0961,86.1859,85.9363,86.176,520799.0
2024-04-15 15:50:00,86.31,86.4,86.25,86.34,836387.0,86.176,86.2658,86.1161,86.2059,836387.0
2024-04-16 09:30:00,85.68,85.83,85.13,85.61,758726.0,85.5469,85.6967,84.9978,85.477,758726.0
2024-04-16 09:40:00,85.59,85.72,85.27,85.7,736796.0,85.4571,85.5869,85.1376,85.5669,736796.0
2024-04-16 09:50:00,85.69,86.27,85.57,86.17,525327.0,85.5569,86.136,85.4371,86.0362,525327.0
2024-04-16 10:00:00,86.17,86.31,86.09,86.18,279178.0,86.0362,86.176,85.9563,86.0462,279178.0
2024-04-16 10:10:00,86.16,86.49,86.13,86.38,281218.0,86.0262,86.3557,85.9962,86.2458,281218.0
2024-04-16 10:20:00,86.38,86.42,86.17,86.18,212869.0,86.2458,86.2858,86.0362,86.0462,212869.0
2024-04-16 10:30:00,86.18,86.21,85.85,86.06,347978.0,86.0462,86.0761,85.7167,85.9263,347978.0
2024-04-16 10:40:00,86.07,86.2,86.01,86.2,207707.0,85.9363,86.0661,85.8764,86.0661,207707.0
2024-04-16 10:50:00,86.2,86.21,86.0,86.06,114637.0,86.0661,86.0761,85.8664,85.9263,114637.0
2024-04-16 11:00:00,86.07,86.21,85.99,86.2,223968.0,85.9363,86.0761,85.8565,86.0661,223968.0
2024-04-16 11:10:00,86.2,86.44,86.13,86.3,158479.0,86.0661,86.3058,85.9962,86.166,158479.0
2024-04-16 11:20:00,86.3,86.48,86.25,86.42,129820.0,86.166,86.3457,86.1161,86.2858,129820.0
2024-04-16 11:30:00,86.42,86.43,86.24,86.25,116176.0,86.2858,86.2958,86.1061,86.1161,116176.0
2024-04-16 11:40:00,86.23,86.34,86.05,86.12,128965.0,86.0961,86.2059,85.9164,85.9863,128965.0
2024-04-16 11:50:00,86.13,86.33,86.11,86.15,125686.0,85.9962,86.1959,85.9763,86.0162,125686.0
2024-04-16 12:00:00,86.14,86.14,85.87,86.06,181878.0,86.0062,86.0062,85.7366,85.9263,181878.0
2024-04-16 12:10:00,86.06,86.13,85.94,85.98,198932.0,85.9263,85.9962,85.8065,85.8465,198932.0
2024-04-16 12:20:00,85.97,86.09,85.91,86.01,95177.0,85.8365,85.9563,85.7766,85.8764,95177.0
2024-04-16 12:30:00,86.0,86.13,85.98,86.11,97367.0,85.8664,85.9962,85.8465,85.9763,97367.0
2024-04-16 12:40:00,86.12,86.19,85.97,86.15,96884.0,85.9863,86.0561,85.8365,86.0162,96884.0
2024-04-16 12:50:00,86.14,86.21,86.04,86.13,128444.0,86.0062,86.0761,85.9064,85.9962,128444.0
2024-04-16 13:00:00,86.17,86.18,85.99,86.06,89689.0,86.0362,86.0462,85.8565,85.9263,89689.0
2024-04-16 13:10:00,86.03,86.19,85.97,86.16,84379.0,85.8964,86.0561,85.8365,86.0262,84379.0
2024-04-16 13:20:00,86.16,86.23,86.02,86.04,152177.0,86.0262,86.0961,85.8864,85.9064,152177.0
2024-04-16 13:30:00,86.04,86.07,85.5,85.96,457116.0,85.9064,85.9363,85.3672,85.8265,457116.0
2024-04-16 13:40:00,85.97,86.16,85.93,85.93,189122.0,85.8365,86.0262,85.7965,85.7965,189122.0
2024-04-16 13:50:00,85.92,86.04,85.77,85.95,167283.0,85.7866,85.9064,85.6368,85.8165,167283.0
2024-04-16 14:00:00,85.95,86.44,85.88,86.4,288702.0,85.8165,86.3058,85.7466,86.2658,288702.0
2024-04-16 14:10:00,86.4,86.44,85.83,85.85,259096.0,86.2658,86.3058,85.6967,85.7167,259096.0
2024-04-16 14:20:00,85.85,85.9,85.59,85.64,161617.0,85.7167,85.7666,85.4571,85.507,161617.0
2024-04-16 14:30:00,85.62,85.86,85.48,85.75,144167.0,85.487,85.7267,85.3472,85.6168,144167.0
2024-04-16 14:40:00,85.76,85.95,85.74,85.85,159820.0,85.6268,85.8165,85.6068,85.7167,159820.0
2024-04-16 14:50:00,85.84,86.08,85.83,86.05,156223.0,85.7067,85.9463,85.6967,85.9164,156223.0
2024-04-16 15:00:00,86.05,86.05,85.78,85.79,180848.0,85.9164,85.9164,85.6468,85.6568,180848.0
2024-04-16 15:10:00,85.79,85.89,85.72,85.88,137409.0,85.6568,85.7566,85.5869,85.7466,137409.0
2024-04-16 15:20:00,85.87,85.94,85.77,85.87,124874.0,85.7366,85.8065,85.6368,85.7366,124874.0
2024-04-16 15:30:00,85.87,85.87,85.55,85.71,201304.0,85.7366,85.7366,85.4171,85.5769,201304.0
2024-04-16 15:40:00,85.7,85.84,85.64,85.83,321902.0,85.5669,85.7067,85.507,85.6967,321902.0
2024-04-16 15:50:00,85.82,85.89,85.55,85.61,625096.0,85.6867,85.7566,85.4171,85.477,625096.0
2024-04-17 09:30:00,86.19,86.3,85.71,85.85,445687.0,86.0561,86.166,85.5769,85.7167,445687.0
2024-04-17 09:40:00,85.86,85.89,85.48,85.53,221351.0,85.7267,85.7566,85.3472,85.3972,221351.0
2024-04-17 09:50:00,85.53,85.75,85.53,85.59,166970.0,85.3972,85.6168,85.3972,85.4571,166970.0
2024-04-17 10:00:00,85.6,85.6,84.97,85.01,305558.0,85.4671,85.4671,84.838,84.878,305558.0
2024-04-17 10:10:00,85.0,85.22,84.81,85.17,231067.0,84.868,85.0876,84.6783,85.0377,231067.0
2024-04-17 10:20:00,85.17,85.42,85.11,85.35,108210.0,85.0377,85.2873,84.9778,85.2174,108210.0
2024-04-17 10:30:00,85.37,85.42,85.18,85.41,121435.0,85.2374,85.2873,85.0477,85.2774,121435.0
2024-04-17 10:40:00,85.4,85.51,85.35,85.48,81474.0,85.2674,85.3772,85.2174,85.3472,81474.0
2024-04-17 10:50:00,85.5,85.54,85.1,85.15,152878.0,85.3672,85.4072,84.9678,85.0178,152878.0
2024-04-17 11:00:00,85.16,85.47,85.15,85.22,135574.0,85.0277,85.3373,85.0178,85.0876,135574.0
2024-04-17 11:10:00,85.21,85.42,85.18,85.18,88952.0,85.0777,85.2873,85.0477,85.0477,88952.0
2024-04-17 11:20:00,85.17,85.25,85.03,85.03,86092.0,85.0377,85.1176,84.8979,84.8979,86092.0
2024-04-17 11:30:00,85.04,85.07,84.81,85.06,380087.0,84.9079,84.9379,84.6783,84.9279,380087.0
2024-04-17 11:40:00,85.04,85.07,84.9,84.98,187748.0,84.9079,84.9379,84.7681,84.848,187748.0
2024-04-17 11:50:00,84.98,85.22,84.98,85.19,397252.0,84.848,85.0876,84.848,85.0577,397252.0
2024-04-17 12:00:00,85.19,85.19,84.86,84.96,188761.0,85.0577,85.0577,84.7282,84.8281,188761.0
2024-04-17 12:10:00,84.96,85.24,84.96,85.22,133684.0,84.8281,85.1076,84.8281,85.0876,133684.0
2024-04-17 12:20:00,85.22,85.37,85.09,85.11,147719.0,85.0876,85.2374,84.9579,84.9778,147719.0
2024-04-17 12:30:00,85.11,85.13,84.95,84.99,164012.0,84.9778,84.9978,84.8181,84.858,164012.0
2024-04-17 12:40:00,84.99,85.02,84.6,84.83,427365.0,84.858,84.888,84.4686,84.6983,427365.0
2024-04-17 12:50:00,84.83,85.01,84.78,84.91,170592.0,84.6983,84.878,84.6483,84.7781,170592.0
2024-04-17 13:00:00,84.92,85.19,84.91,85.19,190463.0,84.7881,85.0577,84.7781,85.0577,190463.0
2024-04-17 13:10:00,85.19,85.31,85.11,85.24,448833.0,85.0577,85.1775,84.9778,85.1076,448833.0
2024-04-17 13:20:00,85.24,85.41,85.21,85.41,167780.0,85.1076,85.2774,85.0777,85.2774,167780.0
2024-04-17 13:30:00,85.41,85.49,85.28,85.39,164214.0,85.2774,85.3572,85.1476,85.2574,164214.0
2024-04-17 13:40:00,85.4,85.46,85.22,85.34,276292.0,85.2674,85.3273,85.0876,85.2075,276292.0
2024-04-17 13:50:00,85.35,85.44,85.23,85.42,116826.0,85.2174,85.3073,85.0976,85.2873,116826.0
2024-04-17 14:00:00,85.42,85.46,85.32,85.36,198277.0,85.2873,85.3273,85.1875,85.2274,198277.0
2024-04-17 14:10:00,85.36,85.37,85.16,85.24,101128.0,85.2274,85.2374,85.0277,85.1076,101128.0
2024-04-17 14:20:00,85.23,85.31,85.14,85.2,203366.0,85.0976,85.1775,85.0078,85.0677,203366.0
2024-04-17 14:30:00,85.21,85.26,85.12,85.24,97406.0,85.0777,85.1276,84.9878,85.1076,97406.0
2024-04-17 14:40:00,85.24,85.63,85.22,85.55,357665.0,85.1076,85.497,85.0876,85.4171,357665.0
2024-04-17 14:50:00,85.57,85.61,85.15,85.17,302429.0,85.4371,85.477,85.0178,85.0377,302429.0
2024-04-17 15:00:00,85.17,85.17,84.91,84.94,284101.0,85.0377,85.0377,84.7781,84.8081,284101.0
2024-04-17 15:10:00,84.93,84.99,84.85,84.93,214900.0,84.7981,84.858,84.7182,84.7981,214900.0
2024-04-17 15:20:00,84.92,84.97,84.77,84.78,207712.0,84.7881,84.838,84.6383,84.6483,207712.0
2024-04-17 15:30:00,84.78,84.96,84.78,84.85,188591.0,84.6483,84.8281,84.6483,84.7182,188591.0
2024-04-17 15:40:00,84.85,84.91,84.78,84.86,362095.0,84.7182,84.7781,84.6483,84.7282,362095.0
2024-04-17 15:50:00,84.85,84.85,84.55,84.63,811889.0,84.7182,84.7182,84.4187,84.4986,811889.0
2024-04-18 09:30:00,84.4,84.75,84.0,84.08,630645.0,84.2689,84.6184,83.8695,83.9494,630645.0
2024-04-18 09:40:00,84.08,84.25,83.78,84.03,410574.0,83.9494,84.1192,83.6499,83.8995,410574.0
2024-04-18 09:50:00,84.04,84.43,83.98,84.39,253229.0,83.9095,84.2989,83.8496,84.2589,253229.0
2024-04-18 10:00:00,84.39,84.43,83.99,84.26,270993.0,84.2589,84.2989,83.8596,84.1291,270993.0
2024-04-18 10:10:00,84.25,84.6,84.24,84.48,561316.0,84.1192,84.4686,84.1092,84.3488,561316.0
2024-04-18 10:20:00,84.47,84.61,84.36,84.61,216269.0,84.3388,84.4786,84.229,84.4786,216269.0
2024-04-18 10:30:00,84.62,84.71,84.41,84.56,179990.0,84.4886,84.5784,84.2789,84.4287,179990.0
2024-04-18 10:40:00,84.56,84.75,84.43,84.7,352566.0,84.4287,84.6184,84.2989,84.5685,352566.0
2024-04-18 10:50:00,84.71,84.85,84.63,84.78,273069.0,84.5784,84.7182,84.4986,84.6483,273069.0
2024-04-18 11:00:00,84.79,84.88,84.68,84.8,243366.0,84.6583,84.7482,84.5485,84.6683,243366.0
2024-04-18 11:10:00,84.8,84.94,84.67,84.81,188617.0,84.6683,84.8081,84.5385,84.6783,188617.0
2024-04-18 11:20:00,84.82,84.9,84.59,84.61,154469.0,84.6883,84.7681,84.4586,84.4786,154469.0
2024-04-18 11:30:00,84.61,84.67,84.48,84.49,320017.0,84.4786,84.5385,84.3488,84.3588,320017.0
2024-04-18 11:40:00,84.49,84.58,84.41,84.58,89209.0,84.3588,84.4486,84.2789,84.4486,89209.0
2024-04-18 11:50:00,84.58,84.63,84.45,84.49,122797.0,84.4486,84.4986,84.3188,84.3588,122797.0
2024-04-18 12:00:00,84.49,84.63,84.38,84.47,73190.0,84.3588,84.4986,84.249,84.3388,73190.0
2024-04-18 12:10:00,84.48,84.55,84.4,84.52,77533.0,84.3488,84.4187,84.2689,84.3887,77533.0
2024-04-18 12:20:00,84.53,84.62,84.52,84.6,83735.0,84.3987,84.4886,84.3887,84.4686,83735.0
2024-04-18 12:30:00,84.6,84.6,84.35,84.53,148520.0,84.4686,84.4686,84.219,84.3987,148520.0
2024-04-18 12:40:00,84.53,84.58,84.19,84.27,268158.0,84.3987,84.4486,84.0592,84.1391,268158.0
2024-04-18 12:50:00,84.27,84.3,84.12,84.23,109531.0,84.1391,84.1691,83.9894,84.0992,109531.0
2024-04-18 13:00:00,84.24,84.4,84.22,84.33,71092.0,84.1092,84.2689,84.0892,84.199,71092.0
2024-04-18 13:10:00,84.33,84.33,83.96,84.04,104342.0,84.199,84.199,83.8296,83.9095,104342.0
2024-04-18 13:20:00,84.04,84.08,83.84,84.05,130953.0,83.9095,83.9494,83.7098,83.9195,130953.0
2024-04-18 13:30:00,84.05,84.05,83.84,83.91,123307.0,83.9195,83.9195,83.7098,83.7797,123307.0
2024-04-18 13:40:00,83.91,84.19,83.84,84.16,77016.0,83.7797,84.0592,83.7098,84.0293,77016.0
2024-04-18 13:50:00,84.16,84.16,83.97,84.1,112768.0,84.0293,84.0293,83.8396,83.9694,112768.0
2024-04-18 14:00:00,84.09,84.1,83.84,83.88,118085.0,83.9594,83.9694,83.7098,83.7497,118085.0
2024-04-18 14:10:00,83.87,84.0,83.8,83.95,123708.0,83.7397,83.8695,83.6699,83.8196,123708.0
2024-04-18 14:20:00,83.95,84.09,83.88,83.9,160965.0,83.8196,83.9594,83.7497,83.7697,160965.0
2024-04-18 14:30:00,83.91,84.0,83.68,83.74,344704.0,83.7797,83.8695,83.55,83.6099,344704.0
2024-04-18 14:40:00,83.75,83.94,83.73,83.86,257792.0,83.6199,83.8096,83.6,83.7298,257792.0
2024-04-18 14:50:00,83.86,83.86,83.73,83.75,369374.0,83.7298,83.7298,83.6,83.6199,369374.0
2024-04-18 15:00:00,83.75,83.85,83.69,83.71,183808.0,83.6199,83.7198,83.56,83.58,183808.0
2024-04-18 15:10:00,83.71,83.85,83.6,83.65,353592.0,83.58,83.7198,83.4702,83.5201,353592.0
2024-04-18 15:20:00,83.65,83.75,83.54,83.73,230706.0,83.5201,83.6199,83.4103,83.6,230706.0
2024-04-18 15:30:00,83.74,83.89,83.73,83.83,204014.0,83.6099,83.7597,83.6,83.6998,204014.0
2024-04-18 15:40:00,83.83,83.91,83.68,83.73,352777.0,83.6998,83.7797,83.55,83.6,352777.0
2024-04-18 15:50:00,83.74,83.75,83.38,83.45,716482.0,83.6099,83.6199,83.2505,83.3204,716482.0
2024-04-19 09:30:00,83.1,83.86,82.91,83.38,804177.0,82.9709,83.7298,82.7812,83.2505,804177.0
2024-04-19 09:40:00,83.39,84.31,83.18,84.22,572381.0,83.2605,84.1791,83.0508,84.0892,572381.0
2024-04-19 09:50:00,84.22,84.38,84.0,84.09,679284.0,84.0892,84.249,83.8695,83.9594,679284.0
2024-04-19 10:00:00,84.1,84.13,83.85,83.85,290060.0,83.9694,83.9993,83.7198,83.7198,290060.0
2024-04-19 10:10:00,83.85,83.85,83.31,83.33,279369.0,83.7198,83.7198,83.1806,83.2006,279369.0
2024-04-19 10:20:00,83.32,83.42,83.16,83.33,139391.0,83.1906,83.2904,83.0308,83.2006,139391.0
2024-04-19 10:30:00,83.34,83.41,82.95,83.06,220785.0,83.2106,83.2805,82.8212,82.931,220785.0
2024-04-19 10:40:00,83.06,83.28,83.04,83.08,336098.0,82.931,83.1507,82.911,82.951,336098.0
2024-04-19 10:50:00,83.08,83.16,83.04,83.08,354046.0,82.951,83.0308,82.911,82.951,354046.0
2024-04-19 11:00:00,83.08,83.08,82.74,82.95,188483.0,82.951,82.951,82.6115,82.8212,188483.0
2024-04-19 11:10:00,82.95,83.06,82.89,82.91,134977.0,82.8212,82.931,82.7613,82.7812,134977.0
2024-04-19 11:20:00,82.91,82.96,82.77,82.83,183686.0,82.7812,82.8312,82.6415,82.7014,183686.0
2024-04-19 11:30:00,82.82,82.85,82.67,82.73,119010.0,82.6914,82.7213,82.5416,82.6015,119010.0
2024-04-19 11:40:00,82.75,82.84,82.59,82.79,114531.0,82.6215,82.7113,82.4617,82.6614,114531.0
2024-04-19 11:50:00,82.8,82.95,82.74,82.76,150512.0,82.6714,82.8212,82.6115,82.6315,150512.0
2024-04-19 12:00:00,82.76,82.89,82.61,82.62,219032.0,82.6315,82.7613,82.4817,82.4917,219032.0
2024-04-19 12:10:00,82.61,82.62,82.21,82.25,171832.0,82.4817,82.4917,82.0823,82.1223,171832.0
2024-04-19 12:20:00,82.25,82.3,82.12,82.14,164565.0,82.1223,82.1722,81.9925,82.0124,164565.0
2024-04-19 12:30:00,82.14,82.27,82.13,82.24,261243.0,82.0124,82.1422,82.0024,82.1123,261243.0
2024-04-19 12:40:00,82.24,82.35,82.16,82.26,137478.0,82.1123,82.2221,82.0324,82.1322,137478.0
2024-04-19 12:50:00,82.28,82.43,82.28,82.38,224685.0,82.1522,82.302,82.1522,82.2521,224685.0
2024-04-19 13:00:00,82.38,82.44,82.3,82.38,145872.0,82.2521,82.312,82.1722,82.2521,145872.0
2024-04-19 13:10:00,82.38,82.42,82.26,82.39,201437.0,82.2521,82.292,82.1322,82.262,201437.0
2024-04-19 13:20:00,82.4,82.46,82.22,82.23,118393.0,82.272,82.3319,82.0923,82.1023,118393.0
2024-04-19 13:30:00,82.24,82.29,82.05,82.06,168519.0,82.1123,82.1622,81.9226,81.9326,168519.0
2024-04-19 13:40:00,82.07,82.23,82.0,82.2,162680.0,81.9425,82.1023,81.8727,82.0723,162680.0
2024-04-19 13:50:00,82.19,82.38,82.19,82.22,132785.0,82.0624,82.2521,82.0624,82.0923,132785.0
2024-04-19 14:00:00,82.22,82.23,81.81,81.82,326038.0,82.0923,82.1023,81.6829,81.6929,326038.0
2024-04-19 14:10:00,81.83,81.97,81.78,81.93,213184.0,81.7029,81.8427,81.653,81.8028,213184.0
2024-04-19 14:20:00,81.92,81.97,81.66,81.66,280697.0,81.7928,81.8427,81.5332,81.5332,280697.0
2024-04-19 14:30:00,81.65,81.71,81.45,81.49,292919.0,81.5232,81.5831,81.3235,81.3634,292919.0
2024-04-19 14:40:00,81.48,81.48,81.26,81.41,325960.0,81.3535,81.3535,81.1338,81.2836,325960.0
2024-04-19 14:50:00,81.42,81.5,81.31,81.41,298433.0,81.2936,81.3734,81.1837,81.2836,298433.0
2024-04-19 15:00:00,81.41,81.65,81.31,81.61,283054.0,81.2836,81.5232,81.1837,81.4833,283054.0
2024-04-19 15:10:00,81.6,81.91,81.58,81.91,356685.0,81.4733,81.7828,81.4533,81.7828,356685.0
2024-04-19 15:20:00,81.91,82.18,81.87,82.09,264378.0,81.7828,82.0524,81.7429,81.9625,264378.0
2024-04-19 15:30:00,82.09,82.41,82.09,82.36,451505.0,81.9625,82.282,81.9625,82.2321,451505.0
2024-04-19 15:40:00,82.36,82.56,82.26,82.51,456484.0,82.2321,82.4318,82.1322,82.3819,456484.0
2024-04-19 15:50:00,82.5,82.85,82.4,82.81,1202789.0,82.3719,82.7213,82.272,82.6814,1202789.0
2024-04-22 09:30:00,83.5,83.92,82.79,82.87,485820.0,83.3703,83.7897,82.6614,82.7413,485820.0
2024-04-22 09:40:00,82.84,82.92,82.68,82.88,283365.0,82.7113,82.7912,82.5516,82.7513,283365.0
2024-04-22 09:50:00,82.89,83.09,82.8,82.84,185950.0,82.7613,82.961,82.6714,82.7113,185950.0
2024-04-22 10:00:00,82.85,83.25,82.83,83.23,138143.0,82.7213,83.1207,82.7014,83.1007,138143.0
2024-04-22 10:10:00,83.23,83.39,83.2,83.37,142700.0,83.1007,83.2605,83.0708,83.2405,142700.0
2024-04-22 10:20:00,83.37,83.37,82.97,83.11,117656.0,83.2405,83.2405,82.8411,82.9809,117656.0
2024-04-22 10:30:00,83.12,83.38,83.09,83.38,98037.0,82.9909,83.2505,82.961,83.2505,98037.0
2024-04-22 10:40:00,83.37,83.41,83.14,83.14,81274.0,83.2405,83.2805,83.0109,83.0109,81274.0
2024-04-22 10:50:00,83.12,83.12,82.93,83.0,110773.0,82.9909,82.9909,82.8012,82.8711,110773.0
2024-04-22 11:00:00,83.0,83.01,82.8,82.81,47827.0,82.8711,82.8811,82.6714,82.6814,47827.0
2024-04-22 11:10:00,82.83,82.83,82.65,82.67,85065.0,82.7014,82.7014,82.5216,82.5416,85065.0
2024-04-22 11:20:00,82.69,82.7,82.47,82.61,163483.0,82.5616,82.5716,82.3419,82.4817,163483.0
2024-04-22 11:30:00,82.61,82.84,82.57,82.8,116157.0,82.4817,82.7113,82.4418,82.6714,116157.0
2024-04-22 11:40:00,82.81,82.92,82.73,82.91,98404.0,82.6814,82.7912,82.6015,82.7812,98404.0
2024-04-22 11:50:00,82.92,83.08,82.87,83.07,88299.0,82.7912,82.951,82.7413,82.941,88299.0
2024-04-22 12:00:00,83.08,83.24,83.04,83.24,81040.0,82.951,83.1107,82.911,83.1107,81040.0
2024-04-22 12:10:00,83.25,83.53,83.24,83.41,191565.0,83.1207,83.4003,83.1107,83.2805,191565.0
2024-04-22 12:20:00,83.4,83.5,83.33,83.35,206489.0,83.2705,83.3703,83.2006,83.2206,206489.0
2024-04-22 12:30:00,83.34,83.4,83.27,83.39,129366.0,83.2106,83.2705,83.1407,83.2605,129366.0
2024-04-22 12:40:00,83.4,83.65,83.39,83.59,143062.0,83.2705,83.5201,83.2605,83.4602,143062.0
2024-04-22 12:50:00,83.59,83.71,83.56,83.71,124365.0,83.4602,83.58,83.4302,83.58,124365.0
2024-04-22 13:00:00,83.7,83.84,83.63,83.83,200988.0,83.57,83.7098,83.5001,83.6998,200988.0
2024-04-22 13:10:00,83.84,83.96,83.8,83.95,98438.0,83.7098,83.8296,83.6699,83.8196,98438.0
2024-04-22 13:20:00,83.95,84.24,83.91,84.24,213063.0,83.8196,84.1092,83.7797,84.1092,213063.0
2024-04-22 13:30:00,84.22,84.36,84.21,84.31,265403.0,84.0892,84.229,84.0792,84.1791,265403.0
2024-04-22 13:40:00,84.3,84.59,84.29,84.57,185321.0,84.1691,84.4586,84.1591,84.4387,185321.0
2024-04-22 13:50:00,84.57,84.78,84.54,84.57,476972.0,84.4387,84.6483,84.4087,84.4387,476972.0
2024-04-22 14:00:00,84.57,84.63,84.48,84.59,225620.0,84.4387,84.4986,84.3488,84.4586,225620.0
2024-04-22 14:10:00,84.6,84.73,84.58,84.68,467880.0,84.4686,84.5984,84.4486,84.5485,467880.0
2024-04-22 14:20:00,84.68,84.73,84.61,84.66,249969.0,84.5485,84.5984,84.4786,84.5285,249969.0
2024-04-22 14:30:00,84.66,84.74,84.56,84.58,221174.0,84.5285,84.6084,84.4287,84.4486,221174.0
2024-04-22 14:40:00,84.58,84.6,84.39,84.41,309073.0,84.4486,84.4686,84.2589,84.2789,309073.0
2024-04-22 14:50:00,84.4,84.46,84.32,84.37,199647.0,84.2689,84.3288,84.189,84.239,199647.0
2024-04-22 15:00:00,84.36,84.36,84.2,84.22,115317.0,84.229,84.229,84.0692,84.0892,115317.0
2024-04-22 15:10:00,84.22,84.29,84.1,84.21,133486.0,84.0892,84.1591,83.9694,84.0792,133486.0
2024-04-22 15:20:00,84.2,84.2,84.0,84.09,96649.0,84.0692,84.0692,83.8695,83.9594,96649.0
2024-04-22 15:30:00,84.08,84.16,83.92,84.0,192875.0,83.9494,84.0293,83.7897,83.8695,192875.0
2024-04-22 15:40:00,84.0,84.04,83.86,83.87,440053.0,83.8695,83.9095,83.7298,83.7397,440053.0
2024-04-22 15:50:00,83.87,83.87,83.66,83.79,940284.0,83.7397,83.7397,83.5301,83.6599,940284.0
2024-04-23 09:30:00,84.38,84.78,84.21,84.77,445073.0,84.249,84.6483,84.0792,84.6383,445073.0
2024-04-23 09:40:00,84.77,85.36,84.75,85.08,530524.0,84.6383,85.2274,84.6184,84.9479,530524.0
2024-04-23 09:50:00,85.08,85.56,85.05,85.41,474112.0,84.9479,85.4271,84.9179,85.2774,474112.0
2024-04-23 10:00:00,85.4,85.76,85.37,85.71,285597.0,85.2674,85.6268,85.2374,85.5769,285597.0
2024-04-23 10:10:00,85.73,85.8,85.44,85.78,232084.0,85.5969,85.6667,85.3073,85.6468,232084.0
2024-04-23 10:20:00,85.78,85.99,85.6,85.97,308349.0,85.6468,85.8565,85.4671,85.8365,308349.0
2024-04-23 10:30:00,85.98,86.24,85.93,86.14,391712.0,85.8465,86.1061,85.7965,86.0062,391712.0
2024-04-23 10:40:00,86.15,86.21,85.92,86.11,487856.0,86.0162,86.0761,85.7866,85.9763,487856.0
2024-04-23 10:50:00,86.12,86.3,86.12,86.24,344723.0,85.9863,86.166,85.9863,86.1061,344723.0
2024-04-23 11:00:00,86.26,86.31,85.75,85.98,464957.0,86.126,86.176,85.6168,85.8465,464957.0
2024-04-23 11:10:00,85.99,86.12,85.99,86.06,151936.0,85.8565,85.9863,85.8565,85.9263,151936.0
2024-04-23 11:20:00,86.06,86.06,85.88,85.92,95738.0,85.9263,85.9263,85.7466,85.7866,95738.0
2024-04-23 11:30:00,85.92,86.02,85.64,85.72,149873.0,85.7866,85.8864,85.507,85.5869,149873.0
2024-04-23 11:40:00,85.71,85.73,85.5,85.57,112907.0,85.5769,85.5969,85.3672,85.4371,112907.0
2024-04-23 11:50:00,85.56,85.61,85.35,85.43,313207.0,85.4271,85.477,85.2174,85.2973,313207.0
2024-04-23 12:00:00,85.44,85.62,85.42,85.54,135582.0,85.3073,85.487,85.2873,85.4072,135582.0
2024-04-23 12:10:00,85.55,85.65,85.46,85.53,167780.0,85.4171,85.517,85.3273,85.3972,167780.0
2024-04-23 12:20:00,85.54,85.6,85.46,85.54,103566.0,85.4072,85.4671,85.3273,85.4072,103566.0
2024-04-23 12:30:00,85.54,85.64,85.45,85.63,149537.0,85.4072,85.507,85.3173,85.497,149537.0
2024-04-23 12:40:00,85.63,85.77,85.6,85.75,148295.0,85.497,85.6368,85.4671,85.6168,148295.0
2024-04-23 12:50:00,85.76,85.77,85.54,85.6,100219.0,85.6268,85.6368,85.4072,85.4671,100219.0
2024-04-23 13:00:00,85.59,85.72,85.55,85.58,195463.0,85.4571,85.5869,85.4171,85.4471,195463.0
2024-04-23 13:10:00,85.58,85.65,85.45,85.56,140706.0,85.4471,85.517,85.3173,85.4271,140706.0
2024-04-23 13:20:00,85.56,85.57,85.48,85.51,69264.0,85.4271,85.4371,85.3472,85.3772,69264.0
2024-04-23 13:30:00,85.51,85.59,85.44,85.59,98341.0,85.3772,85.4571,85.3073,85.4571,98341.0
2024-04-23 13:40:00,85.6,85.85,85.58,85.84,149445.0,85.4671,85.7167,85.4471,85.7067,149445.0
2024-04-23 13:50:00,85.83,85.89,85.77,85.83,188911.0,85.6967,85.7566,85.6368,85.6967,188911.0
2024-04-23 14:00:00,85.83,85.91,85.73,85.79,206109.0,85.6967,85.7766,85.5969,85.6568,206109.0
2024-04-23 14:10:00,85.78,85.84,85.65,85.83,190102.0,85.6468,85.7067,85.517,85.6967,190102.0
2024-04-23 14:20:00,85.84,85.92,85.77,85.79,106220.0,85.7067,85.7866,85.6368,85.6568,106220.0
2024-04-23 14:30:00,85.79,85.84,85.71,85.77,274462.0,85.6568,85.7067,85.5769,85.6368,274462.0
2024-04-23 14:40:00,85.77,85.82,85.71,85.81,222211.0,85.6368,85.6867,85.5769,85.6767,222211.0
2024-04-23 14:50:00,85.81,85.81,85.68,85.79,167978.0,85.6767,85.6767,85.5469,85.6568,167978.0
2024-04-23 15:00:00,85.78,85.78,85.49,85.52,120549.0,85.6468,85.6468,85.3572,85.3872,120549.0
2024-04-23 15:10:00,85.53,85.58,85.35,85.45,219303.0,85.3972,85.4471,85.2174,85.3173,219303.0
2024-04-23 15:20:00,85.44,85.51,85.24,85.24,310043.0,85.3073,85.3772,85.1076,85.1076,310043.0
2024-04-23 15:30:00,85.24,85.25,85.03,85.12,197278.0,85.1076,85.1176,84.8979,84.9878,197278.0
2024-04-23 15:40:00,85.12,85.19,84.9,84.92,775256.0,84.9878,85.0577,84.7681,84.7881,775256.0
2024-04-23 15:50:00,84.92,85.01,84.6,84.69,1046918.0,84.7881,84.878,84.4686,84.5585,1046918.0
2024-04-24 09:30:00,85.33,85.42,84.67,84.95,634878.0,85.1975,85.2873,84.5385,84.8181,634878.0
2024-04-24 09:40:00,84.96,85.19,84.73,84.92,256915.0,84.8281,85.0577,84.5984,84.7881,256915.0
2024-04-24 09:50:00,84.91,85.16,84.88,84.92,184409.0,84.7781,85.0277,84.7482,84.7881,184409.0
2024-04-24 10:00:00,84.96,85.2,84.82,85.08,152079.0,84.8281,85.0677,84.6883,84.9479,152079.0
2024-04-24 10:10:00,85.09,85.36,85.02,85.17,99917.0,84.9579,85.2274,84.888,85.0377,99917.0
2024-04-24 10:20:00,85.18,85.24,84.87,84.87,92095.0,85.0477,85.1076,84.7382,84.7382,92095.0
2024-04-24 10:30:00,84.88,84.95,84.57,84.57,189742.0,84.7482,84.8181,84.4387,84.4387,189742.0
2024-04-24 10:40:00,84.56,84.58,84.4,84.49,288415.0,84.4287,84.4486,84.2689,84.3588,288415.0
2024-04-24 10:50:00,84.48,84.51,84.25,84.45,240864.0,84.3488,84.3788,84.1192,84.3188,240864.0
2024-04-24 11:00:00,84.44,84.48,84.2,84.28,144269.0,84.3089,84.3488,84.0692,84.1491,144269.0
2024-04-24 11:10:00,84.28,84.42,84.28,84.35,162544.0,84.1491,84.2889,84.1491,84.219,162544.0
2024-04-24 11:20:00,84.34,84.5,84.29,84.4,139121.0,84.209,84.3688,84.1591,84.2689,139121.0
2024-04-24 11:30:00,84.41,84.49,84.36,84.46,178633.0,84.2789,84.3588,84.229,84.3288,178633.0
2024-04-24 11:40:00,84.46,84.47,84.09,84.17,170658.0,84.3288,84.3388,83.9594,84.0393,170658.0
2024-04-24 11:50:00,84.17,84.17,83.97,83.98,95494.0,84.0393,84.0393,83.8396,83.8496,95494.0
2024-04-24 12:00:00,83.97,84.02,83.72,83.74,81239.0,83.8396,83.8895,83.59,83.6099,81239.0
2024-04-24 12:10:00,83.74,83.99,83.7,83.92,212460.0,83.6099,83.8596,83.57,83.7897,212460.0
2024-04-24 12:20:00,83.92,84.02,83.84,83.95,142266.0,83.7897,83.8895,83.7098,83.8196,142266.0
2024-04-24 12:30:00,83.95,83.95,83.78,83.9,105599.0,83.8196,83.8196,83.6499,83.7697,105599.0
2024-04-24 12:40:00,83.89,83.93,83.78,83.91,92783.0,83.7597,83.7997,83.6499,83.7797,92783.0
2024-04-24 12:50:00,83.91,84.01,83.89,84.0,69372.0,83.7797,83.8795,83.7597,83.8695,69372.0
2024-04-24 13:00:00,84.01,84.13,83.99,84.09,96877.0,83.8795,83.9993,83.8596,83.9594,96877.0
2024-04-24 13:10:00,84.08,84.17,84.03,84.08,86069.0,83.9494,84.0393,83.8995,83.9494,86069.0
2024-04-24 13:20:00,84.08,84.19,84.04,84.19,50177.0,83.9494,84.0592,83.9095,84.0592,50177.0
2024-04-24 13:30:00,84.19,84.37,84.18,84.36,119060.0,84.0592,84.239,84.0493,84.229,119060.0
2024-04-24 13:40:00,84.36,84.53,84.35,84.48,77671.0,84.229,84.3987,84.219,84.3488,77671.0
2024-04-24 13:50:00,84.47,84.63,84.44,84.62,94127.0,84.3388,84.4986,84.3089,84.4886,94127.0
2024-04-24 14:00:00,84.63,84.64,84.27,84.32,167667.0,84.4986,84.5086,84.1391,84.189,167667.0
2024-04-24 14:10:00,84.32,84.33,84.01,84.13,166625.0,84.189,84.199,83.8795,83.9993,166625.0
2024-04-24 14:20:00,84.12,84.15,84.03,84.04,85354.0,83.9894,84.0193,83.8995,83.9095,85354.0
2024-04-24 14:30:00,84.03,84.25,83.92,84.21,114590.0,83.8995,84.1192,83.7897,84.0792,114590.0
2024-04-24 14:40:00,84.2,84.26,84.14,84.16,68832.0,84.0692,84.1291,84.0093,84.0293,68832.0
2024-04-24 14:50:00,84.15,84.16,83.99,84.01,74584.0,84.0193,84.0293,83.8596,83.8795,74584.0
2024-04-24 15:00:00,84.01,84.01,83.78,83.89,133579.0,83.8795,83.8795,83.6499,83.7597,133579.0
2024-04-24 15:10:00,83.89,83.97,83.85,83.89,133782.0,83.7597,83.8396,83.7198,83.7597,133782.0
2024-04-24 15:20:00,83.89,83.96,83.82,83.87,117906.0,83.7597,83.8296,83.6898,83.7397,117906.0
2024-04-24 15:30:00,83.87,84.03,83.85,83.97,184454.0,83.7397,83.8995,83.7198,83.8396,184454.0
2024-04-24 15:40:00,83.98,84.04,83.89,83.98,194252.0,83.8496,83.9095,83.7597,83.8496,194252.0
2024-04-24 15:50:00,83.97,84.07,83.85,83.93,575011.0,83.8396,83.9394,83.7198,83.7997,575011.0
2024-04-25 09:30:00,82.45,82.71,81.49,81.5,1466770.0,82.322,82.5815,81.3634,81.3734,1466770.0
2024-04-25 09:40:00,81.5,81.88,81.28,81.55,771131.0,81.3734,81.7528,81.1538,81.4233,771131.0
2024-04-25 09:50:00,81.53,81.72,81.37,81.44,407642.0,81.4034,81.5931,81.2436,81.3135,407642.0
2024-04-25 10:00:00,81.45,81.57,81.18,81.55,293885.0,81.3235,81.4433,81.0539,81.4233,293885.0
2024-04-25 10:10:00,81.55,81.91,81.55,81.88,346904.0,81.4233,81.7828,81.4233,81.7528,346904.0
2024-04-25 10:20:00,81.88,81.97,81.73,81.93,334174.0,81.7528,81.8427,81.6031,81.8028,334174.0
2024-04-25 10:30:00,81.93,81.95,81.41,81.47,286888.0,81.8028,81.8227,81.2836,81.3435,286888.0
2024-04-25 10:40:00,81.47,81.5,81.14,81.27,520471.0,81.3435,81.3734,81.014,81.1438,520471.0
2024-04-25 10:50:00,81.27,81.44,81.26,81.31,266701.0,81.1438,81.3135,81.1338,81.1837,266701.0
2024-04-25 11:00:00,81.3,81.58,81.26,81.54,156182.0,81.1737,81.4533,81.1338,81.4134,156182.0
2024-04-25 11:10:00,81.54,81.67,81.46,81.64,215114.0,81.4134,81.5432,81.3335,81.5132,215114.0
2024-04-25 11:20:00,81.65,81.76,81.59,81.62,237138.0,81.5232,81.633,81.4633,81.4932,237138.0
2024-04-25 11:30:00,81.62,81.64,81.21,81.26,200607.0,81.4932,81.5132,81.0839,81.1338,200607.0
2024-04-25 11:40:00,81.26,81.4,81.24,81.36,211645.0,81.1338,81.2736,81.1138,81.2336,211645.0
2024-04-25 11:50:00,81.37,81.62,81.32,81.61,185810.0,81.2436,81.4932,81.1937,81.4833,185810.0
2024-04-25 12:00:00,81.61,81.79,81.55,81.72,179834.0,81.4833,81.663,81.4233,81.5931,179834.0
2024-04-25 12:10:00,81.73,81.75,81.6,81.6,115325.0,81.6031,81.623,81.4733,81.4733,115325.0
2024-04-25 12:20:00,81.6,81.79,81.58,81.77,126486.0,81.4733,81.663,81.4533,81.643,126486.0
2024-04-25 12:30:00,81.78,81.89,81.69,81.73,162700.0,81.653,81.7628,81.5631,81.6031,162700.0
2024-04-25 12:40:00,81.74,81.86,81.73,81.84,108126.0,81.6131,81.7329,81.6031,81.7129,108126.0
2024-04-25 12:50:00,81.84,82.07,81.84,82.06,135719.0,81.7129,81.9425,81.7129,81.9326,135719.0
2024-04-25 13:00:00,82.07,82.23,82.03,82.16,144149.0,81.9425,82.1023,81.9026,82.0324,144149.0
2024-04-25 13:10:00,82.17,82.17,81.93,81.97,337652.0,82.0424,82.0424,81.8028,81.8427,337652.0
2024-04-25 13:20:00,81.97,82.01,81.72,81.95,267319.0,81.8427,81.8826,81.5931,81.8227,267319.0
2024-04-25 13:30:00,81.95,82.34,81.92,82.34,98937.0,81.8227,82.2121,81.7928,82.2121,98937.0
2024-04-25 13:40:00,82.34,82.57,82.28,82.51,155093.0,82.2121,82.4418,82.1522,82.3819,155093.0
2024-04-25 13:50:00,82.52,82.75,82.49,82.53,280781.0,82.3918,82.6215,82.3619,82.4018,280781.0
2024-04-25 14:00:00,82.52,82.53,82.27,82.33,263890.0,82.3918,82.4018,82.1422,82.2021,263890.0
2024-04-25 14:10:00,82.33,82.43,82.31,82.36,230816.0,82.2021,82.302,82.1822,82.2321,230816.0
2024-04-25 14:20:00,82.37,82.44,82.05,82.09,236808.0,82.2421,82.312,81.9226,81.9625,236808.0
2024-04-25 14:30:00,82.08,82.25,82.07,82.13,138063.0,81.9525,82.1223,81.9425,82.0024,138063.0
2024-04-25 14:40:00,82.13,82.15,82.03,82.11,170360.0,82.0024,82.0224,81.9026,81.9825,170360.0
2024-04-25 14:50:00,82.11,82.21,82.05,82.2,148064.0,81.9825,82.0823,81.9226,82.0723,148064.0
2024-04-25 15:00:00,82.21,82.4,82.2,82.28,144749.0,82.0823,82.272,82.0723,82.1522,144749.0
2024-04-25 15:10:00,82.29,82.38,82.23,82.36,131351.0,82.1622,82.2521,82.1023,82.2321,131351.0
2024-04-25 15:20:00,82.36,82.45,82.26,82.29,175900.0,82.2321,82.322,82.1322,82.1622,175900.0
2024-04-25 15:30:00,82.29,82.29,82.06,82.06,275707.0,82.1622,82.1622,81.9326,81.9326,275707.0
2024-04-25 15:40:00,82.06,82.11,81.88,82.1,642502.0,81.9326,81.9825,81.7528,81.9725,642502.0
2024-04-25 15:50:00,82.1,82.24,82.01,82.21,907660.0,81.9725,82.1123,81.8826,82.0823,907660.0
2024-04-26 09:30:00,82.58,82.61,81.63,82.22,564472.0,82.4517,82.4817,81.5032,82.0923,564472.0
2024-04-26 09:40:00,82.23,82.75,82.16,82.61,396278.0,82.1023,82.6215,82.0324,82.4817,396278.0
2024-04-26 09:50:00,82.63,83.26,82.63,83.08,456905.0,82.5017,83.1307,82.5017,82.951,456905.0
2024-04-26 10:00:00,83.09,83.17,82.96,83.02,266984.0,82.961,83.0408,82.8312,82.8911,266984.0
2024-04-26 10:10:00,83.02,83.24,82.94,82.98,284699.0,82.8911,83.1107,82.8112,82.8511,284699.0
2024-04-26 10:20:00,82.99,83.05,82.82,82.96,172699.0,82.8611,82.921,82.6914,82.8312,172699.0
2024-04-26 10:30:00,82.95,83.28,82.94,83.2,152979.0,82.8212,83.1507,82.8112,83.0708,152979.0
2024-04-26 10:40:00,83.21,83.26,82.94,83.03,124742.0,83.0808,83.1307,82.8112,82.9011,124742.0
2024-04-26 10:50:00,83.03,83.05,82.85,82.95,118944.0,82.9011,82.921,82.7213,82.8212,118944.0
2024-04-26 11:00:00,82.96,83.16,82.9,82.92,189908.0,82.8312,83.0308,82.7713,82.7912,189908.0
2024-04-26 11:10:00,82.93,82.95,82.72,82.76,211172.0,82.8012,82.8212,82.5915,82.6315,211172.0
2024-04-26 11:20:00,82.77,82.8,82.67,82.7,81710.0,82.6415,82.6714,82.5416,82.5716,81710.0
2024-04-26 11:30:00,82.7,82.74,82.52,82.63,106747.0,82.5716,82.6115,82.3918,82.5017,106747.0
2024-04-26 11:40:00,82.61,82.92,82.61,82.9,109648.0,82.4817,82.7912,82.4817,82.7713,109648.0
2024-04-26 11:50:00,82.91,83.15,82.88,83.15,194397.0,82.7812,83.0209,82.7513,83.0209,194397.0
2024-04-26 12:00:00,83.16,83.42,83.09,83.42,154545.0,83.0308,83.2904,82.961,83.2904,154545.0
2024-04-26 12:10:00,83.42,83.52,83.35,83.48,204460.0,83.2904,83.3903,83.2206,83.3504,204460.0
2024-04-26 12:20:00,83.48,83.49,83.34,83.4,137723.0,83.3504,83.3603,83.2106,83.2705,137723.0
2024-04-26 12:30:00,83.41,83.47,83.32,83.32,95495.0,83.2805,83.3404,83.1906,83.1906,95495.0
2024-04-26 12:40:00,83.33,83.42,83.27,83.31,108856.0,83.2006,83.2904,83.1407,83.1806,108856.0
2024-04-26 12:50:00,83.32,83.55,83.3,83.53,119813.0,83.1906,83.4202,83.1706,83.4003,119813.0
2024-04-26 13:00:00,83.53,83.65,83.52,83.65,195040.0,83.4003,83.5201,83.3903,83.5201,195040.0
2024-04-26 13:10:00,83.66,83.84,83.65,83.79,119593.0,83.5301,83.7098,83.5201,83.6599,119593.0
2024-04-26 13:20:00,83.79,83.86,83.68,83.69,120698.0,83.6599,83.7298,83.55,83.56,120698.0
2024-04-26 13:30:00,83.7,83.76,83.64,83.66,96254.0,83.57,83.6299,83.5101,83.5301,96254.0
2024-04-26 13:40:00,83.65,83.77,83.55,83.73,149273.0,83.5201,83.6399,83.4202,83.6,149273.0
2024-04-26 13:50:00,83.73,83.84,83.71,83.83,137785.0,83.6,83.7098,83.58,83.6998,137785.0
2024-04-26 14:00:00,83.83,83.87,83.75,83.75,156399.0,83.6998,83.7397,83.6199,83.6199,156399.0
2024-04-26 14:10:00,83.74,83.78,83.57,83.59,109959.0,83.6099,83.6499,83.4402,83.4602,109959.0
2024-04-26 14:20:00,83.58,83.61,83.51,83.56,204449.0,83.4502,83.4802,83.3803,83.4302,204449.0
2024-04-26 14:30:00,83.56,83.6,83.48,83.56,120840.0,83.4302,83.4702,83.3504,83.4302,120840.0
2024-04-26 14:40:00,83.56,83.71,83.55,83.65,86289.0,83.4302,83.58,83.4202,83.5201,86289.0
2024-04-26 14:50:00,83.66,83.76,83.66,83.75,96819.0,83.5301,83.6299,83.5301,83.6199,96819.0
2024-04-26 15:00:00,83.74,83.78,83.58,83.68,136293.0,83.6099,83.6499,83.4502,83.55,136293.0
2024-04-26 15:10:00,83.69,83.7,83.63,83.65,107727.0,83.56,83.57,83.5001,83.5201,107727.0
2024-04-26 15:20:00,83.65,83.74,83.56,83.7,93933.0,83.5201,83.6099,83.4302,83.57,93933.0
2024-04-26 15:30:00,83.69,83.71,83.48,83.51,328870.0,83.56,83.58,83.3504,83.3803,328870.0
2024-04-26 15:40:00,83.5,83.54,83.31,83.42,418109.0,83.3703,83.4103,83.1806,83.2904,418109.0
2024-04-26 15:50:00,83.42,83.59,83.3,83.46,1678416.0,83.2904,83.4602,83.1706,83.3304,1678416.0
2024-04-29 09:30:00,84.46,85.95,84.35,85.31,781705.0,84.3288,85.8165,84.219,85.1775,781705.0
2024-04-29 09:40:00,85.29,85.52,85.15,85.29,602277.0,85.1575,85.3872,85.0178,85.1575,602277.0
2024-04-29 09:50:00,85.29,85.29,84.85,85.14,291206.0,85.1575,85.1575,84.7182,85.0078,291206.0
2024-04-29 10:00:00,85.14,85.48,85.14,85.34,310818.0,85.0078,85.3472,85.0078,85.2075,310818.0
2024-04-29 10:10:00,85.33,85.6,85.2,85.57,197852.0,85.1975,85.4671,85.0677,85.4371,197852.0
2024-04-29 10:20:00,85.57,85.85,85.5,85.83,206142.0,85.4371,85.7167,85.3672,85.6967,206142.0
2024-04-29 10:30:00,85.84,85.87,85.69,85.73,336850.0,85.7067,85.7366,85.5569,85.5969,336850.0
2024-04-29 10:40:00,85.73,85.73,85.44,85.45,336632.0,85.5969,85.5969,85.3073,85.3173,336632.0
2024-04-29 10:50:00,85.46,85.51,85.41,85.44,115569.0,85.3273,85.3772,85.2774,85.3073,115569.0
2024-04-29 11:00:00,85.45,85.55,85.35,85.5,138519.0,85.3173,85.4171,85.2174,85.3672,138519.0
2024-04-29 11:10:00,85.5,85.66,85.49,85.55,134027.0,85.3672,85.527,85.3572,85.4171,134027.0
2024-04-29 11:20:00,85.55,85.55,85.39,85.43,132294.0,85.4171,85.4171,85.2574,85.2973,132294.0
2024-04-29 11:30:00,85.44,85.56,85.38,85.48,112765.0,85.3073,85.4271,85.2474,85.3472,112765.0
2024-04-29 11:40:00,85.48,85.56,85.39,85.55,127975.0,85.3472,85.4271,85.2574,85.4171,127975.0
2024-04-29 11:50:00,85.55,85.73,85.52,85.7,98963.0,85.4171,85.5969,85.3872,85.5669,98963.0
2024-04-29 12:00:00,85.72,85.85,85.69,85.78,222020.0,85.5869,85.7167,85.5569,85.6468,222020.0
2024-04-29 12:10:00,85.78,85.95,85.78,85.93,91856.0,85.6468,85.8165,85.6468,85.7965,91856.0
2024-04-29 12:20:00,85.94,86.05,85.84,86.04,89791.0,85.8065,85.9164,85.7067,85.9064,89791.0
2024-04-29 12:30:00,86.04,86.31,86.0,86.25,132042.0,85.9064,86.176,85.8664,86.1161,132042.0
2024-04-29 12:40:00,86.24,86.32,86.17,86.3,104532.0,86.1061,86.1859,86.0362,86.166,104532.0
2024-04-29 12:50:00,86.3,86.38,86.2,86.38,121798.0,86.166,86.2458,86.0661,86.2458,121798.0
2024-04-29 13:00:00,86.38,86.39,86.27,86.37,128520.0,86.2458,86.2558,86.136,86.2359,128520.0
2024-04-29 13:10:00,86.38,86.4,86.23,86.27,152320.0,86.2458,86.2658,86.0961,86.136,152320.0
2024-04-29 13:20:00,86.28,86.33,86.21,86.27,67030.0,86.146,86.1959,86.0761,86.136,67030.0
2024-04-29 13:30:00,86.28,86.28,86.19,86.23,150418.0,86.146,86.146,86.0561,86.0961,150418.0
2024-04-29 13:40:00,86.23,86.24,86.05,86.13,159967.0,86.0961,86.1061,85.9164,85.9962,159967.0
2024-04-29 13:50:00,86.13,86.23,86.08,86.14,95679.0,85.9962,86.0961,85.9463,86.0062,95679.0
2024-04-29 14:00:00,86.14,86.14,85.91,85.97,140818.0,86.0062,86.0062,85.7766,85.8365,140818.0
2024-04-29 14:10:00,85.97,86.0,85.71,85.76,90915.0,85.8365,85.8664,85.5769,85.6268,90915.0
2024-04-29 14:20:00,85.76,85.87,85.76,85.81,93598.0,85.6268,85.7366,85.6268,85.6767,93598.0
2024-04-29 14:30:00,85.81,85.83,85.49,85.54,179164.0,85.6767,85.6967,85.3572,85.4072,179164.0
2024-04-29 14:40:00,85.55,85.78,85.55,85.7,174265.0,85.4171,85.6468,85.4171,85.5669,174265.0
2024-04-29 14:50:00,85.71,85.73,85.65,85.7,63422.0,85.5769,85.5969,85.517,85.5669,63422.0
2024-04-29 15:00:00,85.69,85.7,84.98,85.23,324557.0,85.5569,85.5669,84.848,85.0976,324557.0
2024-04-29 15:10:00,85.24,85.29,85.09,85.25,141009.0,85.1076,85.1575,84.9579,85.1176,141009.0
2024-04-29 15:20:00,85.25,85.37,85.24,85.29,177410.0,85.1176,85.2374,85.1076,85.1575,177410.0
2024-04-29 15:30:00,85.3,85.47,85.27,85.38,130324.0,85.1675,85.3373,85.1376,85.2474,130324.0
2024-04-29 15:40:00,85.38,85.49,85.32,85.41,309639.0,85.2474,85.3572,85.1875,85.2774,309639.0
2024-04-29 15:50:00,85.41,85.62,85.29,85.6,1011872.0,85.2774,85.487,85.1575,85.4671,1011872.0
2024-04-30 09:30:00,84.71,84.83,84.22,84.83,350260.0,84.5784,84.6983,84.0892,84.6983,350260.0
2024-04-30 09:40:00,84.81,85.49,84.79,85.41,204928.0,84.6783,85.3572,84.6583,85.2774,204928.0
2024-04-30 09:50:00,85.42,85.59,85.2,85.45,269154.0,85.2873,85.4571,85.0677,85.3173,269154.0
2024-04-30 10:00:00,85.47,85.77,85.25,85.76,222686.0,85.3373,85.6368,85.1176,85.6268,222686.0
2024-04-30 10:10:00,85.78,85.79,85.4,85.6,146594.0,85.6468,85.6568,85.2674,85.4671,146594.0
2024-04-30 10:20:00,85.61,85.64,85.32,85.33,116872.0,85.477,85.507,85.1875,85.1975,116872.0
2024-04-30 10:30:00,85.33,85.39,84.93,84.99,253236.0,85.1975,85.2574,84.7981,84.858,253236.0
2024-04-30 10:40:00,84.98,85.22,84.98,85.13,123810.0,84.848,85.0876,84.848,84.9978,123810.0
2024-04-30 10:50:00,85.15,85.37,85.1,85.31,79349.0,85.0178,85.2374,84.9678,85.1775,79349.0
2024-04-30 11:00:00,85.3,85.43,85.17,85.21,99304.0,85.1675,85.2973,85.0377,85.0777,99304.0
2024-04-30 11:10:00,85.21,85.24,85.02,85.18,154254.0,85.0777,85.1076,84.888,85.0477,154254.0
2024-04-30 11:20:00,85.18,85.3,85.07,85.17,88098.0,85.0477,85.1675,84.9379,85.0377,88098.0
2024-04-30 11:30:00,85.17,85.17,84.92,84.97,94527.0,85.0377,85.0377,84.7881,84.838,94527.0
2024-04-30 11:40:00,84.98,85.09,84.93,85.06,78331.0,84.848,84.9579,84.7981,84.9279,78331.0
2024-04-30 11:50:00,85.04,85.1,84.9,85.09,94361.0,84.9079,84.9678,84.7681,84.9579,94361.0
2024-04-30 12:00:00,85.09,85.23,84.99,85.09,94978.0,84.9579,85.0976,84.858,84.9579,94978.0
2024-04-30 12:10:00,85.1,85.14,85.02,85.14,77313.0,84.9678,85.0078,84.888,85.0078,77313.0
2024-04-30 12:20:00,85.15,85.31,85.15,85.16,75341.0,85.0178,85.1775,85.0178,85.0277,75341.0
2024-04-30 12:30:00,85.15,85.15,84.93,84.95,114234.0,85.0178,85.0178,84.7981,84.8181,114234.0
2024-04-30 12:40:00,84.95,85.01,84.89,84.98,74055.0,84.8181,84.878,84.7582,84.848,74055.0
2024-04-30 12:50:00,84.99,85.18,84.99,85.08,62887.0,84.858,85.0477,84.858,84.9479,62887.0
2024-04-30 13:00:00,85.08,85.29,85.05,85.24,64973.0,84.9479,85.1575,84.9179,85.1076,64973.0
2024-04-30 13:10:00,85.25,85.3,85.2,85.3,67598.0,85.1176,85.1675,85.0677,85.1675,67598.0
2024-04-30 13:20:00,85.3,85.42,85.3,85.36,50153.0,85.1675,85.2873,85.1675,85.2274,50153.0
2024-04-30 13:30:00,85.36,85.36,85.24,85.27,66723.0,85.2274,85.2274,85.1076,85.1376,66723.0
2024-04-30 13:40:00,85.27,85.33,85.22,85.31,72552.0,85.1376,85.1975,85.0876,85.1775,72552.0
2024-04-30 13:50:00,85.31,85.44,85.31,85.37,61358.0,85.1775,85.3073,85.1775,85.2374,61358.0
2024-04-30 14:00:00,85.36,85.37,85.13,85.17,103743.0,85.2274,85.2374,84.9978,85.0377,103743.0
2024-04-30 14:10:00,85.17,85.22,85.11,85.11,96069.0,85.0377,85.0876,84.9778,84.9778,96069.0
2024-04-30 14:20:00,85.11,85.2,85.08,85.16,72081.0,84.9778,85.0677,84.9479,85.0277,72081.0
2024-04-30 14:30:00,85.16,85.41,85.16,85.39,85023.0,85.0277,85.2774,85.0277,85.2574,85023.0
2024-04-30 14:40:00,85.39,85.41,85.18,85.19,130001.0,85.2574,85.2774,85.0477,85.0577,130001.0
2024-04-30 14:50:00,85.18,85.2,85.06,85.17,197248.0,85.0477,85.0677,84.9279,85.0377,197248.0
2024-04-30 15:00:00,85.17,85.21,85.01,85.09,186283.0,85.0377,85.0777,84.878,84.9579,186283.0
2024-04-30 15:10:00,85.07,85.1,84.75,84.8,140583.0,84.9379,84.9678,84.6184,84.6683,140583.0
2024-04-30 15:20:00,84.79,84.98,84.77,84.91,144100.0,84.6583,84.848,84.6383,84.7781,144100.0
2024-04-30 15:30:00,84.9,84.92,84.78,84.79,227089.0,84.7681,84.7881,84.6483,84.6583,227089.0
2024-04-30 15:40:00,84.8,85.04,84.74,85.04,367390.0,84.6683,84.9079,84.6084,84.9079,367390.0
2024-04-30 15:50:00,85.04,85.05,84.48,84.55,783732.0,84.9079,84.9179,84.3488,84.4187,783732.0
2024-05-01 09:30:00,84.82,86.48,84.7,86.3,608930.0,84.6883,86.3457,84.5685,86.166,608930.0
2024-05-01 09:40:00,86.3,86.4,85.91,86.16,456686.0,86.166,86.2658,85.7766,86.0262,456686.0
2024-05-01 09:50:00,86.16,86.38,85.93,86.11,276776.0,86.0262,86.2458,85.7965,85.9763,276776.0
2024-05-01 10:00:00,86.14,86.26,85.66,85.98,290497.0,86.0062,86.126,85.527,85.8465,290497.0
2024-05-01 10:10:00,85.98,85.99,85.71,85.93,159932.0,85.8465,85.8565,85.5769,85.7965,159932.0
2024-05-01 10:20:00,85.93,86.13,85.84,86.09,281850.0,85.7965,85.9962,85.7067,85.9563,281850.0
2024-05-01 10:30:00,86.09,86.14,85.95,86.04,109127.0,85.9563,86.0062,85.8165,85.9064,109127.0
2024-05-01 10:40:00,86.04,86.28,85.9,86.08,157598.0,85.9064,86.146,85.7666,85.9463,157598.0
2024-05-01 10:50:00,86.06,86.21,85.96,85.96,121076.0,85.9263,86.0761,85.8265,85.8265,121076.0
2024-05-01 11:00:00,85.97,86.08,85.87,85.87,119561.0,85.8365,85.9463,85.7366,85.7366,119561.0
2024-05-01 11:10:00,85.88,86.0,85.76,85.76,79349.0,85.7466,85.8664,85.6268,85.6268,79349.0
2024-05-01 11:20:00,85.76,85.98,85.76,85.89,138634.0,85.6268,85.8465,85.6268,85.7566,138634.0
2024-05-01 11:30:00,85.88,85.97,85.78,85.94,180573.0,85.7466,85.8365,85.6468,85.8065,180573.0
2024-05-01 11:40:00,85.95,86.04,85.8,85.83,113412.0,85.8165,85.9064,85.6667,85.6967,113412.0
2024-05-01 11:50:00,85.82,85.85,85.71,85.73,83919.0,85.6867,85.7167,85.5769,85.5969,83919.0
2024-05-01 12:00:00,85.72,85.88,85.64,85.87,83332.0,85.5869,85.7466,85.507,85.7366,83332.0
2024-05-01 12:10:00,85.87,86.03,85.87,86.0,70028.0,85.7366,85.8964,85.7366,85.8664,70028.0
2024-05-01 12:20:00,86.01,86.08,85.94,86.04,50242.0,85.8764,85.9463,85.8065,85.9064,50242.0
2024-05-01 12:30:00,86.03,86.19,85.99,86.04,84124.0,85.8964,86.0561,85.8565,85.9064,84124.0
2024-05-01 12:40:00,86.04,86.13,85.97,86.08,93268.0,85.9064,85.9962,85.8365,85.9463,93268.0
2024-05-01 12:50:00,86.08,86.16,85.97,86.05,91591.0,85.9463,86.0262,85.8365,85.9164,91591.0
2024-05-01 13:00:00,86.06,86.13,85.99,86.0,109466.0,85.9263,85.9962,85.8565,85.8664,109466.0
2024-05-01 13:10:00,85.99,86.05,85.9,86.01,78893.0,85.8565,85.9164,85.7666,85.8764,78893.0
2024-05-01 13:20:00,86.02,86.18,86.02,86.16,63765.0,85.8864,86.0462,85.8864,86.0262,63765.0
2024-05-01 13:30:00,86.16,86.37,86.14,86.28,76143.0,86.0262,86.2359,86.0062,86.146,76143.0
2024-05-01 13:40:00,86.28,86.35,86.22,86.28,103334.0,86.146,86.2159,86.0861,86.146,103334.0
2024-05-01 13:50:00,86.28,86.41,86.25,86.26,103018.0,86.146,86.2758,86.1161,86.126,103018.0
2024-05-01 14:00:00,86.26,87.11,86.1,86.96,764475.0,86.126,86.9747,85.9663,86.8249,764475.0
2024-05-01 14:10:00,86.96,87.04,86.82,86.96,443215.0,86.8249,86.9048,86.6852,86.8249,443215.0
2024-05-01 14:20:00,86.96,87.38,86.89,87.37,321489.0,86.8249,87.2443,86.7551,87.2343,321489.0
2024-05-01 14:30:00,87.36,87.79,86.72,87.72,798933.0,87.2243,87.6537,86.5853,87.5838,798933.0
2024-05-01 14:40:00,87.73,88.46,87.63,88.27,905102.0,87.5938,88.3226,87.4939,88.1329,905102.0
2024-05-01 14:50:00,88.29,88.97,88.28,88.97,929049.0,88.1529,88.8318,88.1429,88.8318,929049.0
2024-05-01 15:00:00,88.98,89.55,88.82,89.46,918959.0,88.8418,89.4109,88.6821,89.3211,918959.0
2024-05-01 15:10:00,89.47,89.59,88.85,88.96,833160.0,89.331,89.4509,88.712,88.8218,833160.0
2024-05-01 15:20:00,88.94,89.09,88.5,88.65,695676.0,88.8019,88.9516,88.3626,88.5123,695676.0
2024-05-01 15:30:00,88.65,88.65,87.94,88.06,654613.0,88.5123,88.5123,87.8034,87.9232,654613.0
2024-05-01 15:40:00,88.07,88.26,87.82,87.87,668962.0,87.9332,88.1229,87.6836,87.7335,668962.0
2024-05-01 15:50:00,87.86,87.86,87.38,87.4,1606930.0,87.7235,87.7235,87.2443,87.2643,1606930.0
2024-05-02 09:30:00,88.43,88.74,87.45,87.5,754826.0,88.2927,88.6022,87.3142,87.3641,754826.0
2024-05-02 09:40:00,87.5,87.63,87.05,87.05,452331.0,87.3641,87.4939,86.9148,86.9148,452331.0
2024-05-02 09:50:00,87.04,87.4,86.98,87.31,247030.0,86.9048,87.2643,86.8449,87.1744,247030.0
2024-05-02 10:00:00,87.32,87.38,86.91,87.02,219820.0,87.1844,87.2443,86.775,86.8849,219820.0
2024-05-02 10:10:00,87.04,87.58,87.03,87.35,267071.0,86.9048,87.444,86.8948,87.2143,267071.0
2024-05-02 10:20:00,87.36,87.74,87.27,87.72,313212.0,87.2243,87.6037,87.1345,87.5838,313212.0
2024-05-02 10:30:00,87.73,87.88,87.61,87.75,235939.0,87.5938,87.7435,87.4739,87.6137,235939.0
2024-05-02 10:40:00,87.75,87.85,87.57,87.71,215070.0,87.6137,87.7136,87.434,87.5738,215070.0
2024-05-02 10:50:00,87.7,87.78,87.62,87.77,128611.0,87.5638,87.6437,87.4839,87.6337,128611.0
2024-05-02 11:00:00,87.78,87.85,87.64,87.85,159673.0,87.6437,87.7136,87.5039,87.7136,159673.0
2024-05-02 11:10:00,87.86,87.94,87.75,87.82,115829.0,87.7235,87.8034,87.6137,87.6836,115829.0
2024-05-02 11:20:00,87.83,88.0,87.83,87.9,95778.0,87.6936,87.8633,87.6936,87.7635,95778.0
2024-05-02 11:30:00,87.91,88.13,87.77,88.1,99059.0,87.7735,87.9931,87.6337,87.9632,99059.0
2024-05-02 11:40:00,88.1,88.24,88.01,88.02,120950.0,87.9632,88.103,87.8733,87.8833,120950.0
2024-05-02 11:50:00,88.02,88.11,87.99,88.07,54663.0,87.8833,87.9732,87.8533,87.9332,54663.0
2024-05-02 12:00:00,88.06,88.09,87.88,87.89,79759.0,87.9232,87.9532,87.7435,87.7535,79759.0
2024-05-02 12:10:00,87.89,87.96,87.83,87.86,80041.0,87.7535,87.8234,87.6936,87.7235,80041.0
2024-05-02 12:20:00,87.86,88.06,87.82,88.03,85981.0,87.7235,87.9232,87.6836,87.8933,85981.0
2024-05-02 12:30:00,88.04,88.05,87.86,87.94,116639.0,87.9033,87.9133,87.7235,87.8034,116639.0
2024-05-02 12:40:00,87.93,88.16,87.93,88.12,63410.0,87.7934,88.0231,87.7934,87.9831,63410.0
2024-05-02 12:50:00,88.12,88.21,88.06,88.15,94715.0,87.9831,88.073,87.9232,88.0131,94715.0
2024-05-02 13:00:00,88.15,88.56,88.13,88.51,518372.0,88.0131,88.4225,87.9931,88.3725,518372.0
2024-05-02 13:10:00,88.51,88.68,88.51,88.59,239025.0,88.3725,88.5423,88.3725,88.4524,239025.0
2024-05-02 13:20:00,88.59,88.82,88.59,88.81,98862.0,88.4524,88.6821,88.4524,88.6721,98862.0
2024-05-02 13:30:00,88.81,88.98,88.79,88.81,245824.0,88.6721,88.8418,88.6521,88.6721,245824.0
2024-05-02 13:40:00,88.81,88.82,88.5,88.64,207366.0,88.6721,88.6821,88.3626,88.5023,207366.0
2024-05-02 13:50:00,88.64,88.66,88.45,88.54,117647.0,88.5023,88.5223,88.3126,88.4025,117647.0
2024-05-02 14:00:00,88.55,88.71,88.46,88.67,116905.0,88.4125,88.5722,88.3226,88.5323,116905.0
2024-05-02 14:10:00,88.67,88.71,88.34,88.41,89170.0,88.5323,88.5722,88.2028,88.2727,89170.0
2024-05-02 14:20:00,88.41,88.47,88.38,88.41,73618.0,88.2727,88.3326,88.2427,88.2727,73618.0
2024-05-02 14:30:00,88.42,88.56,88.41,88.45,82031.0,88.2827,88.4225,88.2727,88.3126,82031.0
2024-05-02 14:40:00,88.45,88.84,88.43,88.7,217097.0,88.3126,88.702,88.2927,88.5622,217097.0
2024-05-02 14:50:00,88.71,88.83,88.68,88.7,175173.0,88.5722,88.692,88.5423,88.5622,175173.0
2024-05-02 15:00:00,88.7,88.71,88.52,88.66,270486.0,88.5622,88.5722,88.3825,88.5223,270486.0
2024-05-02 15:10:00,88.67,88.67,88.48,88.57,161669.0,88.5323,88.5323,88.3426,88.4324,161669.0
2024-05-02 15:20:00,88.58,88.73,88.51,88.51,194246.0,88.4424,88.5922,88.3725,88.3725,194246.0
2024-05-02 15:30:00,88.51,88.63,88.35,88.37,291462.0,88.3725,88.4924,88.2128,88.2328,291462.0
2024-05-02 15:40:00,88.37,88.4,88.27,88.29,334166.0,88.2328,88.2627,88.1329,88.1529,334166.0
2024-05-02 15:50:00,88.3,88.46,88.26,88.4,792257.0,88.1629,88.3226,88.1229,88.2627,792257.0
2024-05-03 09:30:00,90.98,91.33,90.62,91.03,820122.0,90.8387,91.1882,90.4793,90.8886,820122.0
2024-05-03 09:40:00,91.05,91.22,90.77,91.15,495862.0,90.9086,91.0783,90.629,91.0084,495862.0
2024-05-03 09:50:00,91.16,91.59,91.02,91.48,494391.0,91.0184,91.4478,90.8786,91.3379,494391.0
2024-05-03 10:00:00,91.49,91.7,90.79,90.96,667708.0,91.3479,91.5576,90.649,90.8187,667708.0
2024-05-03 10:10:00,90.97,91.0,90.55,90.59,250624.0,90.8287,90.8587,90.4094,90.4493,250624.0
2024-05-03 10:20:00,90.61,90.64,90.24,90.54,279618.0,90.4693,90.4992,90.0999,90.3994,279618.0
2024-05-03 10:30:00,90.55,90.65,90.2,90.46,279158.0,90.4094,90.5092,90.0599,90.3195,279158.0
2024-05-03 10:40:00,90.47,90.62,90.32,90.46,205104.0,90.3295,90.4793,90.1797,90.3195,205104.0
2024-05-03 10:50:00,90.45,90.56,90.24,90.32,200266.0,90.3095,90.4194,90.0999,90.1797,200266.0
2024-05-03 11:00:00,90.33,90.55,90.2,90.26,196756.0,90.1897,90.4094,90.0599,90.1198,196756.0
2024-05-03 11:10:00,90.25,90.33,90.14,90.25,184356.0,90.1098,90.1897,90.0,90.1098,184356.0
2024-05-03 11:20:00,90.26,90.28,89.95,90.04,146533.0,90.1198,90.1398,89.8103,89.9002,146533.0
2024-05-03 11:30:00,90.05,90.25,90.04,90.22,268672.0,89.9101,90.1098,89.9002,90.0799,268672.0
2024-05-03 11:40:00,90.23,90.37,90.18,90.29,161768.0,90.0899,90.2297,90.0399,90.1498,161768.0
2024-05-03 11:50:00,90.28,90.38,90.15,90.18,175769.0,90.1398,90.2396,90.01,90.0399,175769.0
2024-05-03 12:00:00,90.19,90.21,90.04,90.11,100906.0,90.0499,90.0699,89.9002,89.9701,100906.0
2024-05-03 12:10:00,90.1,90.15,90.06,90.13,100376.0,89.9601,90.01,89.9201,89.99,100376.0
2024-05-03 12:20:00,90.13,90.13,90.01,90.03,110104.0,89.99,89.99,89.8702,89.8902,110104.0
2024-05-03 12:30:00,90.03,90.11,89.93,90.1,114728.0,89.8902,89.9701,89.7903,89.9601,114728.0
2024-05-03 12:40:00,90.11,90.15,89.98,89.98,176773.0,89.9701,90.01,89.8403,89.8403,176773.0
2024-05-03 12:50:00,89.98,90.05,89.92,90.03,119120.0,89.8403,89.9101,89.7804,89.8902,119120.0
2024-05-03 13:00:00,90.02,90.02,89.9,89.96,95845.0,89.8802,89.8802,89.7604,89.8203,95845.0
2024-05-03 13:10:00,89.95,90.07,89.94,90.0,88133.0,89.8103,89.9301,89.8003,89.8602,88133.0
2024-05-03 13:20:00,89.99,89.99,89.87,89.89,97519.0,89.8502,89.8502,89.7304,89.7504,97519.0
2024-05-03 13:30:00,89.89,89.97,89.78,89.95,101194.0,89.7504,89.8303,89.6406,89.8103,101194.0
2024-05-03 13:40:00,89.95,90.01,89.9,89.97,104256.0,89.8103,89.8702,89.7604,89.8303,104256.0
2024-05-03 13:50:00,89.97,90.19,89.93,90.08,171569.0,89.8303,90.0499,89.7903,89.9401,171569.0
2024-05-03 14:00:00,90.08,90.29,90.07,90.29,157428.0,89.9401,90.1498,89.9301,90.1498,157428.0
2024-05-03 14:10:00,90.29,90.33,90.23,90.29,134543.0,90.1498,90.1897,90.0899,90.1498,134543.0
2024-05-03 14:20:00,90.29,90.38,90.27,90.31,173422.0,90.1498,90.2396,90.1298,90.1697,173422.0
2024-05-03 14:30:00,90.31,90.35,90.12,90.13,193627.0,90.1697,90.2097,89.98,89.99,193627.0
2024-05-03 14:40:00,90.13,90.24,90.05,90.13,96706.0,89.99,90.0999,89.9101,89.99,96706.0
2024-05-03 14:50:00,90.14,90.15,90.03,90.08,108104.0,90.0,90.01,89.8902,89.9401,108104.0
2024-05-03 15:00:00,90.07,90.07,89.91,89.99,138759.0,89.9301,89.9301,89.7704,89.8502,138759.0
2024-05-03 15:10:00,89.99,90.03,89.88,89.92,219854.0,89.8502,89.8902,89.7404,89.7804,219854.0
2024-05-03 15:20:00,89.93,89.94,89.85,89.9,103663.0,89.7903,89.8003,89.7105,89.7604,103663.0
2024-05-03 15:30:00,89.9,90.11,89.88,90.03,315399.0,89.7604,89.9701,89.7404,89.8902,315399.0
2024-05-03 15:40:00,90.04,90.09,89.99,90.04,298656.0,89.9002,89.9501,89.8502,89.9002,298656.0
2024-05-03 15:50:00,90.04,90.25,90.02,90.04,827769.0,89.9002,90.1098,89.8802,89.9002,827769.0
2024-05-06 09:30:00,90.59,91.0,90.25,90.59,496171.0,90.4493,90.8587,90.1098,90.4493,496171.0
2024-05-06 09:40:00,90.59,90.64,89.85,89.87,286453.0,90.4493,90.4992,89.7105,89.7304,286453.0
2024-05-06 09:50:00,89.88,90.16,89.78,90.05,188451.0,89.7404,90.02,89.6406,89.9101,188451.0
2024-05-06 10:00:00,90.06,90.67,90.06,90.61,186349.0,89.9201,90.5292,89.9201,90.4693,186349.0
2024-05-06 10:10:00,90.62,90.65,90.33,90.47,129540.0,90.4793,90.5092,90.1897,90.3295,129540.0
2024-05-06 10:20:00,90.49,90.59,90.42,90.49,221196.0,90.3495,90.4493,90.2796,90.3495,221196.0
2024-05-06 10:30:00,90.49,90.56,90.36,90.45,148671.0,90.3495,90.4194,90.2197,90.3095,148671.0
2024-05-06 10:40:00,90.45,90.49,90.11,90.16,152786.0,90.3095,90.3495,89.9701,90.02,152786.0
2024-05-06 10:50:00,90.15,90.22,90.0,90.03,99777.0,90.01,90.0799,89.8602,89.8902,99777.0
2024-05-06 11:00:00,90.04,90.09,89.73,89.77,204933.0,89.9002,89.9501,89.5906,89.6306,204933.0
2024-05-06 11:10:00,89.77,89.82,89.62,89.71,149905.0,89.6306,89.6805,89.4808,89.5707,149905.0
2024-05-06 11:20:00,89.7,90.11,89.69,90.11,204240.0,89.5607,89.9701,89.5507,89.9701,204240.0
2024-05-06 11:30:00,90.11,90.26,90.11,90.24,154201.0,89.9701,90.1198,89.9701,90.0999,154201.0
2024-05-06 11:40:00,90.23,90.43,90.21,90.42,148108.0,90.0899,90.2896,90.0699,90.2796,148108.0
2024-05-06 11:50:00,90.42,90.46,90.33,90.34,147265.0,90.2796,90.3195,90.1897,90.1997,147265.0
2024-05-06 12:00:00,90.34,90.46,90.27,90.36,95366.0,90.1997,90.3195,90.1298,90.2197,95366.0
2024-05-06 12:10:00,90.34,90.36,90.11,90.16,98949.0,90.1997,90.2197,89.9701,90.02,98949.0
2024-05-06 12:20:00,90.16,90.17,90.06,90.15,115945.0,90.02,90.03,89.9201,90.01,115945.0
2024-05-06 12:30:00,90.15,90.27,90.1,90.2,160434.0,90.01,90.1298,89.9601,90.0599,160434.0
2024-05-06 12:40:00,90.21,90.35,90.16,90.22,81650.0,90.0699,90.2097,90.02,90.0799,81650.0
2024-05-06 12:50:00,90.22,90.26,90.09,90.2,80527.0,90.0799,90.1198,89.9501,90.0599,80527.0
2024-05-06 13:00:00,90.19,90.32,90.18,90.3,91309.0,90.0499,90.1797,90.0399,90.1598,91309.0
2024-05-06 13:10:00,90.31,90.39,90.26,90.33,72710.0,90.1697,90.2496,90.1198,90.1897,72710.0
2024-05-06 13:20:00,90.34,90.57,90.34,90.49,145324.0,90.1997,90.4293,90.1997,90.3495,145324.0
2024-05-06 13:30:00,90.49,90.49,90.29,90.43,99489.0,90.3495,90.3495,90.1498,90.2896,99489.0
2024-05-06 13:40:00,90.44,90.6,90.41,90.57,87456.0,90.2995,90.4593,90.2696,90.4293,87456.0
2024-05-06 13:50:00,90.57,90.72,90.56,90.64,89454.0,90.4293,90.5791,90.4194,90.4992,89454.0
2024-05-06 14:00:00,90.65,90.82,90.61,90.73,167709.0,90.5092,90.679,90.4693,90.5891,167709.0
2024-05-06 14:10:00,90.73,90.8,90.64,90.64,93583.0,90.5891,90.659,90.4992,90.4992,93583.0
2024-05-06 14:20:00,90.63,90.74,90.59,90.69,136864.0,90.4892,90.5991,90.4493,90.5492,136864.0
2024-05-06 14:30:00,90.7,90.7,90.5,90.53,92061.0,90.5591,90.5591,90.3594,90.3894,92061.0
2024-05-06 14:40:00,90.54,90.55,90.44,90.53,93623.0,90.3994,90.4094,90.2995,90.3894,93623.0
2024-05-06 14:50:00,90.54,90.54,90.42,90.44,115150.0,90.3994,90.3994,90.2796,90.2995,115150.0
2024-05-06 15:00:00,90.44,90.45,90.33,90.38,138454.0,90.2995,90.3095,90.1897,90.2396,138454.0
2024-05-06 15:10:00,90.37,90.38,90.14,90.2,130732.0,90.2297,90.2396,90.0,90.0599,130732.0
2024-05-06 15:20:00,90.2,90.35,90.2,90.28,224882.0,90.0599,90.2097,90.0599,90.1398,224882.0
2024-05-06 15:30:00,90.28,90.41,90.26,90.36,224812.0,90.1398,90.2696,90.1198,90.2197,224812.0
2024-05-06 15:40:00,90.36,90.56,90.36,90.53,293560.0,90.2197,90.4194,90.2197,90.3894,293560.0
2024-05-06 15:50:00,90.54,90.59,90.42,90.54,809373.0,90.3994,90.4493,90.2796,90.3994,809373.0
2024-05-07 09:30:00,91.0,91.01,90.15,90.4,468994.0,90.8587,90.8687,90.01,90.2596,468994.0
2024-05-07 09:40:00,90.4,90.59,90.19,90.21,296098.0,90.2596,90.4493,90.0499,90.0699,296098.0
2024-05-07 09:50:00,90.2,90.22,89.7,89.72,222697.0,90.0599,90.0799,89.5607,89.5807,222697.0
2024-05-07 10:00:00,89.72,89.97,89.54,89.85,274688.0,89.5807,89.8303,89.4009,89.7105,274688.0
2024-05-07 10:10:00,89.85,90.15,89.83,90.05,145046.0,89.7105,90.01,89.6905,89.9101,145046.0
2024-05-07 10:20:00,90.07,90.12,89.93,90.0,88126.0,89.9301,89.98,89.7903,89.8602,88126.0
2024-05-07 10:30:00,90.0,90.07,89.85,89.85,123140.0,89.8602,89.9301,89.7105,89.7105,123140.0
2024-05-07 10:40:00,89.84,89.91,89.74,89.87,153149.0,89.7005,89.7704,89.6006,89.7304,153149.0
2024-05-07 10:50:00,89.88,90.31,89.88,90.29,142349.0,89.7404,90.1697,89.7404,90.1498,142349.0
2024-05-07 11:00:00,90.3,90.55,90.3,90.49,131022.0,90.1598,90.4094,90.1598,90.3495,131022.0
2024-05-07 11:10:00,90.5,90.54,90.35,90.52,115100.0,90.3594,90.3994,90.2097,90.3794,115100.0
2024-05-07 11:20:00,90.52,90.57,90.38,90.5,134884.0,90.3794,90.4293,90.2396,90.3594,134884.0
2024-05-07 11:30:00,90.5,90.56,90.4,90.42,104040.0,90.3594,90.4194,90.2596,90.2796,104040.0
2024-05-07 11:40:00,90.43,90.53,90.42,90.46,80890.0,90.2896,90.3894,90.2796,90.3195,80890.0
2024-05-07 11:50:00,90.47,90.55,90.33,90.44,103066.0,90.3295,90.4094,90.1897,90.2995,103066.0
2024-05-07 12:00:00,90.45,90.46,90.33,90.37,56217.0,90.3095,90.3195,90.1897,90.2297,56217.0
2024-05-07 12:10:00,90.38,90.43,90.34,90.39,70614.0,90.2396,90.2896,90.1997,90.2496,70614.0
2024-05-07 12:20:00,90.38,90.43,90.28,90.32,73769.0,90.2396,90.2896,90.1398,90.1797,73769.0
2024-05-07 12:30:00,90.31,90.43,90.3,90.37,126119.0,90.1697,90.2896,90.1598,90.2297,126119.0
2024-05-07 12:40:00,90.38,90.5,90.37,90.48,84005.0,90.2396,90.3594,90.2297,90.3395,84005.0
2024-05-07 12:50:00,90.48,90.49,90.36,90.37,59189.0,90.3395,90.3495,90.2197,90.2297,59189.0
2024-05-07 13:00:00,90.37,90.46,90.28,90.32,84958.0,90.2297,90.3195,90.1398,90.1797,84958.0
2024-05-07 13:10:00,90.31,90.38,90.28,90.32,81716.0,90.1697,90.2396,90.1398,90.1797,81716.0
2024-05-07 13:20:00,90.34,90.35,90.25,90.28,96927.0,90.1997,90.2097,90.1098,90.1398,96927.0
2024-05-07 13:30:00,90.28,90.29,90.16,90.18,65470.0,90.1398,90.1498,90.02,90.0399,65470.0
2024-05-07 13:40:00,90.18,90.25,90.05,90.06,76079.0,90.0399,90.1098,89.9101,89.9201,76079.0
2024-05-07 13:50:00,90.05,90.15,90.02,90.08,93295.0,89.9101,90.01,89.8802,89.9401,93295.0
2024-05-07 14:00:00,90.07,90.13,89.9,89.93,101200.0,89.9301,89.99,89.7604,89.7903,101200.0
2024-05-07 14:10:00,89.93,90.0,89.88,89.89,57743.0,89.7903,89.8602,89.7404,89.7504,57743.0
2024-05-07 14:20:00,89.89,89.97,89.79,89.89,91741.0,89.7504,89.8303,89.6506,89.7504,91741.0
2024-05-07 14:30:00,89.89,89.92,89.66,89.67,104806.0,89.7504,89.7804,89.5208,89.5307,104806.0
2024-05-07 14:40:00,89.66,89.89,89.65,89.86,125283.0,89.5208,89.7504,89.5108,89.7204,125283.0
2024-05-07 14:50:00,89.86,89.92,89.78,89.81,134542.0,89.7204,89.7804,89.6406,89.6705,134542.0
2024-05-07 15:00:00,89.82,90.14,89.82,90.1,154157.0,89.6805,90.0,89.6805,89.9601,154157.0
2024-05-07 15:10:00,90.1,90.14,90.04,90.08,108196.0,89.9601,90.0,89.9002,89.9401,108196.0
2024-05-07 15:20:00,90.08,90.45,90.08,90.36,183136.0,89.9401,90.3095,89.9401,90.2197,183136.0
2024-05-07 15:30:00,90.37,90.58,90.35,90.54,231931.0,90.2297,90.4393,90.2097,90.3994,231931.0
2024-05-07 15:40:00,90.54,90.69,90.54,90.61,283029.0,90.3994,90.5492,90.3994,90.4693,283029.0
2024-05-07 15:50:00,90.61,90.68,90.4,90.47,496296.0,90.4693,90.5392,90.2596,90.3295,496296.0
2024-05-08 09:30:00,89.66,89.88,88.96,89.65,910866.0,89.5208,89.7404,88.8218,89.5108,910866.0
2024-05-08 09:40:00,89.65,89.9,89.59,89.79,703495.0,89.5108,89.7604,89.4509,89.6506,703495.0
2024-05-08 09:50:00,89.79,89.81,89.43,89.45,292965.0,89.6506,89.6705,89.2911,89.3111,292965.0
2024-05-08 10:00:00,89.45,89.65,89.41,89.59,175864.0,89.3111,89.5108,89.2711,89.4509,175864.0
2024-05-08 10:10:00,89.59,89.67,89.53,89.63,96779.0,89.4509,89.5307,89.391,89.4908,96779.0
2024-05-08 10:20:00,89.64,89.75,89.57,89.64,178746.0,89.5008,89.6106,89.4309,89.5008,178746.0
2024-05-08 10:30:00,89.66,89.71,89.52,89.68,89541.0,89.5208,89.5707,89.381,89.5407,89541.0
2024-05-08 10:40:00,89.68,89.79,89.64,89.7,137685.0,89.5407,89.6506,89.5008,89.5607,137685.0
2024-05-08 10:50:00,89.7,89.7,89.48,89.6,171268.0,89.5607,89.5607,89.341,89.4608,171268.0
2024-05-08 11:00:00,89.64,89.72,89.58,89.66,113487.0,89.5008,89.5807,89.4409,89.5208,113487.0
2024-05-08 11:10:00,89.66,89.66,89.53,89.57,116717.0,89.5208,89.5208,89.391,89.4309,116717.0
2024-05-08 11:20:00,89.56,89.56,89.32,89.35,113379.0,89.4209,89.4209,89.1813,89.2112,113379.0
2024-05-08 11:30:00,89.34,89.46,89.29,89.41,118136.0,89.2013,89.3211,89.1513,89.2711,118136.0
2024-05-08 11:40:00,89.42,89.49,89.28,89.33,94833.0,89.2811,89.351,89.1413,89.1913,94833.0
2024-05-08 11:50:00,89.32,89.33,89.17,89.22,118024.0,89.1813,89.1913,89.0315,89.0814,118024.0
2024-05-08 12:00:00,89.23,89.31,88.98,89.04,172660.0,89.0914,89.1713,88.8418,88.9017,172660.0
2024-05-08 12:10:00,89.04,89.04,88.83,88.84,412642.0,88.9017,88.9017,88.692,88.702,412642.0
2024-05-08 12:20:00,88.84,88.97,88.84,88.88,226585.0,88.702,88.8318,88.702,88.742,226585.0
2024-05-08 12:30:00,88.87,89.01,88.84,89.0,168597.0,88.732,88.8718,88.702,88.8618,168597.0
2024-05-08 12:40:00,89.0,89.07,88.95,88.97,79413.0,88.8618,88.9317,88.8119,88.8318,79413.0
2024-05-08 12:50:00,88.95,88.95,88.62,88.67,198612.0,88.8119,88.8119,88.4824,88.5323,198612.0
2024-05-08 13:00:00,88.67,88.67,88.45,88.46,303081.0,88.5323,88.5323,88.3126,88.3226,303081.0
2024-05-08 13:10:00,88.45,88.78,88.41,88.67,258174.0,88.3126,88.6421,88.2727,88.5323,258174.0
2024-05-08 13:20:00,88.67,88.67,88.49,88.51,297746.0,88.5323,88.5323,88.3526,88.3725,297746.0
2024-05-08 13:30:00,88.51,88.62,88.32,88.4,170241.0,88.3725,88.4824,88.1828,88.2627,170241.0
2024-05-08 13:40:00,88.4,88.58,88.38,88.52,301804.0,88.2627,88.4424,88.2427,88.3825,301804.0
2024-05-08 13:50:00,88.52,88.63,88.37,88.47,304269.0,88.3825,88.4924,88.2328,88.3326,304269.0
2024-05-08 14:00:00,88.47,88.62,88.36,88.57,141588.0,88.3326,88.4824,88.2228,88.4324,141588.0
2024-05-08 14:10:00,88.57,88.79,88.56,88.73,129534.0,88.4324,88.6521,88.4225,88.5922,129534.0
2024-05-08 14:20:00,88.73,88.86,88.71,88.82,92941.0,88.5922,88.722,88.5722,88.6821,92941.0
2024-05-08 14:30:00,88.83,89.09,88.83,88.99,166236.0,88.692,88.9516,88.692,88.8518,166236.0
2024-05-08 14:40:00,89.0,89.0,88.94,88.97,103575.0,88.8618,88.8618,88.8019,88.8318,103575.0
2024-05-08 14:50:00,88.97,89.05,88.92,88.93,73503.0,88.8318,88.9117,88.7819,88.7919,73503.0
2024-05-08 15:00:00,88.92,88.92,88.43,88.48,139924.0,88.7819,88.7819,88.2927,88.3426,139924.0
2024-05-08 15:10:00,88.48,88.83,88.43,88.82,313529.0,88.3426,88.692,88.2927,88.6821,313529.0
2024-05-08 15:20:00,88.83,89.06,88.82,89.04,148705.0,88.692,88.9217,88.6821,88.9017,148705.0
2024-05-08 15:30:00,89.03,89.17,89.0,89.04,133750.0,88.8917,89.0315,88.8618,88.9017,133750.0
2024-05-08 15:40:00,89.03,89.15,89.01,89.13,290471.0,88.8917,89.0115,88.8718,88.9916,290471.0
2024-05-08 15:50:00,89.12,89.22,89.04,89.07,533660.0,88.9816,89.0814,88.9017,88.9317,533660.0
2024-05-09 09:30:00,89.18,89.6,88.33,88.34,660798.0,89.0415,89.4608,88.1928,88.2028,660798.0
2024-05-09 09:40:00,88.31,88.68,88.28,88.68,285476.0,88.1729,88.5423,88.1429,88.5423,285476.0
2024-05-09 09:50:00,88.69,88.9,88.62,88.87,261548.0,88.5523,88.7619,88.4824,88.732,261548.0
2024-05-09 10:00:00,88.87,89.2,88.8,89.19,287798.0,88.732,89.0615,88.6621,89.0515,287798.0
2024-05-09 10:10:00,89.2,89.51,89.18,89.22,282102.0,89.0615,89.371,89.0415,89.0814,282102.0
2024-05-09 10:20:00,89.24,89.34,89.11,89.16,127396.0,89.1014,89.2013,88.9716,89.0215,127396.0
2024-05-09 10:30:00,89.15,89.34,89.03,89.31,99595.0,89.0115,89.2013,88.8917,89.1713,99595.0
2024-05-09 10:40:00,89.32,89.41,89.15,89.39,88871.0,89.1813,89.2711,89.0115,89.2512,88871.0
2024-05-09 10:50:00,89.39,89.48,89.25,89.45,108575.0,89.2512,89.341,89.1114,89.3111,108575.0
2024-05-09 11:00:00,89.46,89.58,89.35,89.35,234830.0,89.3211,89.4409,89.2112,89.2112,234830.0
2024-05-09 11:10:00,89.35,89.47,89.3,89.34,109471.0,89.2112,89.331,89.1613,89.2013,109471.0
2024-05-09 11:20:00,89.35,89.43,89.15,89.18,151146.0,89.2112,89.2911,89.0115,89.0415,151146.0
2024-05-09 11:30:00,89.17,89.17,88.91,88.91,135085.0,89.0315,89.0315,88.7719,88.7719,135085.0
2024-05-09 11:40:00,88.92,89.1,88.84,89.06,142033.0,88.7819,88.9616,88.702,88.9217,142033.0
2024-05-09 11:50:00,89.06,89.15,89.0,89.04,109115.0,88.9217,89.0115,88.8618,88.9017,109115.0
2024-05-09 12:00:00,89.04,89.2,88.96,89.17,94902.0,88.9017,89.0615,88.8218,89.0315,94902.0
2024-05-09 12:10:00,89.17,89.31,89.13,89.23,87294.0,89.0315,89.1713,88.9916,89.0914,87294.0
2024-05-09 12:20:00,89.23,89.33,89.2,89.22,71728.0,89.0914,89.1913,89.0615,89.0814,71728.0
2024-05-09 12:30:00,89.23,89.25,89.12,89.14,67827.0,89.0914,89.1114,88.9816,89.0016,67827.0
2024-05-09 12:40:00,89.13,89.24,89.1,89.15,56433.0,88.9916,89.1014,88.9616,89.0115,56433.0
2024-05-09 12:50:00,89.14,89.15,89.05,89.06,48358.0,89.0016,89.0115,88.9117,88.9217,48358.0
2024-05-09 13:00:00,89.05,89.34,89.01,89.16,225013.0,88.9117,89.2013,88.8718,89.0215,225013.0
2024-05-09 13:10:00,89.15,89.22,89.14,89.19,47587.0,89.0115,89.0814,89.0016,89.0515,47587.0
2024-05-09 13:20:00,89.18,89.33,89.07,89.23,156349.0,89.0415,89.1913,88.9317,89.0914,156349.0
2024-05-09 13:30:00,89.23,89.4,89.15,89.23,112338.0,89.0914,89.2612,89.0115,89.0914,112338.0
2024-05-09 13:40:00,89.25,89.34,89.23,89.3,57823.0,89.1114,89.2013,89.0914,89.1613,57823.0
2024-05-09 13:50:00,89.3,89.37,89.27,89.3,81401.0,89.1613,89.2312,89.1314,89.1613,81401.0
2024-05-09 14:00:00,89.29,89.3,89.16,89.2,60340.0,89.1513,89.1613,89.0215,89.0615,60340.0
2024-05-09 14:10:00,89.19,89.22,89.09,89.16,41170.0,89.0515,89.0814,88.9516,89.0215,41170.0
2024-05-09 14:20:00,89.15,89.2,89.1,89.15,64488.0,89.0115,89.0615,88.9616,89.0115,64488.0
2024-05-09 14:30:00,89.14,89.21,89.06,89.17,67512.0,89.0016,89.0715,88.9217,89.0315,67512.0
2024-05-09 14:40:00,89.17,89.18,89.04,89.09,105135.0,89.0315,89.0415,88.9017,88.9516,105135.0
2024-05-09 14:50:00,89.09,89.16,89.02,89.11,69945.0,88.9516,89.0215,88.8817,88.9716,69945.0
2024-05-09 15:00:00,89.12,89.25,89.1,89.24,70655.0,88.9816,89.1114,88.9616,89.1014,70655.0
2024-05-09 15:10:00,89.24,89.28,89.01,89.05,138398.0,89.1014,89.1413,88.8718,88.9117,138398.0
2024-05-09 15:20:00,89.05,89.15,89.03,89.1,148116.0,88.9117,89.0115,88.8917,88.9616,148116.0
2024-05-09 15:30:00,89.09,89.28,89.08,89.23,185126.0,88.9516,89.1413,88.9417,89.0914,185126.0
2024-05-09 15:40:00,89.22,89.3,89.01,89.02,230264.0,89.0814,89.1613,88.8718,88.8817,230264.0
2024-05-09 15:50:00,89.02,89.16,88.92,89.02,800330.0,88.8817,89.0215,88.7819,88.8817,800330.0
2024-05-10 09:30:00,90.12,90.49,89.59,89.77,579409.0,89.98,90.3495,89.4509,89.6306,579409.0
2024-05-10 09:40:00,89.75,90.1,89.47,89.95,306780.0,89.6106,89.9601,89.331,89.8103,306780.0
2024-05-10 09:50:00,89.95,90.42,89.89,90.24,199427.0,89.8103,90.2796,89.7504,90.0999,199427.0
2024-05-10 10:00:00,90.23,90.23,89.7,89.75,178088.0,90.0899,90.0899,89.5607,89.6106,178088.0
2024-05-10 10:10:00,89.75,89.79,89.39,89.42,188790.0,89.6106,89.6506,89.2512,89.2811,188790.0
2024-05-10 10:20:00,89.41,89.41,88.79,88.93,232478.0,89.2711,89.2711,88.6521,88.7919,232478.0
2024-05-10 10:30:00,88.94,89.17,88.9,89.11,196027.0,88.8019,89.0315,88.7619,88.9716,196027.0
2024-05-10 10:40:00,89.11,89.14,88.88,88.98,101301.0,88.9716,89.0016,88.742,88.8418,101301.0
2024-05-10 10:50:00,88.99,89.04,88.69,88.83,116869.0,88.8518,88.9017,88.5523,88.692,116869.0
2024-05-10 11:00:00,88.84,88.84,88.64,88.64,138279.0,88.702,88.702,88.5023,88.5023,138279.0
2024-05-10 11:10:00,88.63,88.75,88.54,88.61,135060.0,88.4924,88.6122,88.4025,88.4724,135060.0
2024-05-10 11:20:00,88.6,88.75,88.57,88.74,80802.0,88.4624,88.6122,88.4324,88.6022,80802.0
2024-05-10 11:30:00,88.73,88.81,88.55,88.68,107333.0,88.5922,88.6721,88.4125,88.5423,107333.0
2024-05-10 11:40:00,88.67,88.76,88.61,88.65,49380.0,88.5323,88.6222,88.4724,88.5123,49380.0
2024-05-10 11:50:00,88.65,88.77,88.58,88.6,178485.0,88.5123,88.6321,88.4424,88.4624,178485.0
2024-05-10 12:00:00,88.59,88.6,88.2,88.3,124645.0,88.4524,88.4624,88.063,88.1629,124645.0
2024-05-10 12:10:00,88.3,88.31,88.06,88.06,171872.0,88.1629,88.1729,87.9232,87.9232,171872.0
2024-05-10 12:20:00,88.05,88.08,87.82,87.86,160281.0,87.9133,87.9432,87.6836,87.7235,160281.0
2024-05-10 12:30:00,87.85,87.92,87.68,87.91,199970.0,87.7136,87.7835,87.5438,87.7735,199970.0
2024-05-10 12:40:00,87.91,88.12,87.9,88.09,200708.0,87.7735,87.9831,87.7635,87.9532,200708.0
2024-05-10 12:50:00,88.1,88.17,87.9,88.07,254466.0,87.9632,88.0331,87.7635,87.9332,254466.0
2024-05-10 13:00:00,88.07,88.15,88.03,88.06,135220.0,87.9332,88.0131,87.8933,87.9232,135220.0
2024-05-10 13:10:00,88.06,88.09,87.96,87.99,85688.0,87.9232,87.9532,87.8234,87.8533,85688.0
2024-05-10 13:20:00,87.98,88.08,87.88,87.95,143065.0,87.8434,87.9432,87.7435,87.8134,143065.0
2024-05-10 13:30:00,87.94,88.13,87.93,88.09,140326.0,87.8034,87.9931,87.7934,87.9532,140326.0
2024-05-10 13:40:00,88.08,88.17,87.97,88.16,135389.0,87.9432,88.0331,87.8334,88.0231,135389.0
2024-05-10 13:50:00,88.16,88.2,88.1,88.15,101492.0,88.0231,88.063,87.9632,88.0131,101492.0
2024-05-10 14:00:00,88.15,88.15,87.98,88.15,127164.0,88.0131,88.0131,87.8434,88.0131,127164.0
2024-05-10 14:10:00,88.14,88.21,88.11,88.15,103955.0,88.0031,88.073,87.9732,88.0131,103955.0
2024-05-10 14:20:00,88.15,88.18,88.08,88.1,111549.0,88.0131,88.0431,87.9432,87.9632,111549.0
2024-05-10 14:30:00,88.11,88.16,88.02,88.1,76230.0,87.9732,88.0231,87.8833,87.9632,76230.0
2024-05-10 14:40:00,88.1,88.18,88.07,88.09,53903.0,87.9632,88.0431,87.9332,87.9532,53903.0
2024-05-10 14:50:00,88.09,88.15,88.06,88.09,137052.0,87.9532,88.0131,87.9232,87.9532,137052.0
2024-05-10 15:00:00,88.09,88.24,87.99,88.14,265699.0,87.9532,88.103,87.8533,88.0031,265699.0
2024-05-10 15:10:00,88.15,88.16,88.06,88.13,60836.0,88.0131,88.0231,87.9232,87.9931,60836.0
2024-05-10 15:20:00,88.12,88.3,88.07,88.24,119684.0,87.9831,88.1629,87.9332,88.103,119684.0
2024-05-10 15:30:00,88.24,88.42,88.24,88.4,172694.0,88.103,88.2827,88.103,88.2627,172694.0
2024-05-10 15:40:00,88.4,88.43,88.2,88.23,316652.0,88.2627,88.2927,88.063,88.093,316652.0
2024-05-10 15:50:00,88.23,88.25,88.07,88.1,618743.0,88.093,88.1129,87.9332,87.9632,618743.0
2024-05-13 09:30:00,89.01,89.94,89.0,89.61,675410.0,88.8718,89.8003,88.8618,89.4708,675410.0
2024-05-13 09:40:00,89.6,89.84,89.45,89.83,349551.0,89.4608,89.7005,89.3111,89.6905,349551.0
2024-05-13 09:50:00,89.84,90.0,89.77,89.97,244730.0,89.7005,89.8602,89.6306,89.8303,244730.0
2024-05-13 10:00:00,89.97,90.26,89.75,90.2,277521.0,89.8303,90.1198,89.6106,90.0599,277521.0
2024-05-13 10:10:00,90.21,90.4,90.14,90.33,128511.0,90.0699,90.2596,90.0,90.1897,128511.0
2024-05-13 10:20:00,90.33,90.6,90.3,90.51,322107.0,90.1897,90.4593,90.1598,90.3694,322107.0
2024-05-13 10:30:00,90.51,90.73,90.37,90.62,351783.0,90.3694,90.5891,90.2297,90.4793,351783.0
2024-05-13 10:40:00,90.62,90.62,90.29,90.45,231147.0,90.4793,90.4793,90.1498,90.3095,231147.0
2024-05-13 10:50:00,90.44,90.51,90.28,90.5,180555.0,90.2995,90.3694,90.1398,90.3594,180555.0
2024-05-13 11:00:00,90.51,90.76,90.46,90.74,220629.0,90.3694,90.619,90.3195,90.5991,220629.0
2024-05-13 11:10:00,90.75,90.75,90.36,90.43,238672.0,90.6091,90.6091,90.2197,90.2896,238672.0
2024-05-13 11:20:00,90.44,90.46,90.09,90.12,261840.0,90.2995,90.3195,89.9501,89.98,261840.0
2024-05-13 11:30:00,90.11,90.11,89.91,90.02,397308.0,89.9701,89.9701,89.7704,89.8802,397308.0
2024-05-13 11:40:00,90.01,90.02,89.92,89.96,305595.0,89.8702,89.8802,89.7804,89.8203,305595.0
2024-05-13 11:50:00,89.96,90.1,89.94,90.08,411384.0,89.8203,89.9601,89.8003,89.9401,411384.0
2024-05-13 12:00:00,90.08,90.22,90.07,90.2,166878.0,89.9401,90.0799,89.9301,90.0599,166878.0
2024-05-13 12:10:00,90.19,90.23,90.05,90.22,123523.0,90.0499,90.0899,89.9101,90.0799,123523.0
2024-05-13 12:20:00,90.22,90.29,90.19,90.27,138324.0,90.0799,90.1498,90.0499,90.1298,138324.0
2024-05-13 12:30:00,90.27,90.27,90.08,90.13,146740.0,90.1298,90.1298,89.9401,89.99,146740.0
2024-05-13 12:40:00,90.13,90.22,90.11,90.2,98282.0,89.99,90.0799,89.9701,90.0599,98282.0
2024-05-13 12:50:00,90.2,90.28,90.15,90.21,145536.0,90.0599,90.1398,90.01,90.0699,145536.0
2024-05-13 13:00:00,90.21,90.23,89.87,89.88,140849.0,90.0699,90.0899,89.7304,89.7404,140849.0
2024-05-13 13:10:00,89.88,89.98,89.84,89.95,203658.0,89.7404,89.8403,89.7005,89.8103,203658.0
2024-05-13 13:20:00,89.94,90.0,89.87,89.94,121085.0,89.8003,89.8602,89.7304,89.8003,121085.0
2024-05-13 13:30:00,89.93,89.98,89.8,89.84,184733.0,89.7903,89.8403,89.6605,89.7005,184733.0
2024-05-13 13:40:00,89.84,89.87,89.56,89.63,179713.0,89.7005,89.7304,89.4209,89.4908,179713.0
2024-05-13 13:50:00,89.63,89.78,89.6,89.73,109738.0,89.4908,89.6406,89.4608,89.5906,109738.0
2024-05-13 14:00:00,89.72,89.94,89.63,89.9,131907.0,89.5807,89.8003,89.4908,89.7604,131907.0
2024-05-13 14:10:00,89.89,89.99,89.87,89.99,92119.0,89.7504,89.8502,89.7304,89.8502,92119.0
2024-05-13 14:20:00,89.99,90.1,89.98,90.01,115805.0,89.8502,89.9601,89.8403,89.8702,115805.0
2024-05-13 14:30:00,90.01,90.09,89.88,89.99,113786.0,89.8702,89.9501,89.7404,89.8502,113786.0
2024-05-13 14:40:00,89.99,90.13,89.91,90.07,190317.0,89.8502,89.99,89.7704,89.9301,190317.0
2024-05-13 14:50:00,90.08,90.12,89.94,89.96,142718.0,89.9401,89.98,89.8003,89.8203,142718.0
2024-05-13 15:00:00,89.95,90.04,89.88,89.91,157706.0,89.8103,89.9002,89.7404,89.7704,157706.0
2024-05-13 15:10:00,89.9,89.95,89.84,89.9,136246.0,89.7604,89.8103,89.7005,89.7604,136246.0
2024-05-13 15:20:00,89.9,89.92,89.69,89.74,146021.0,89.7604,89.7804,89.5507,89.6006,146021.0
2024-05-13 15:30:00,89.72,89.72,89.54,89.72,294326.0,89.5807,89.5807,89.4009,89.5807,294326.0
2024-05-13 15:40:00,89.73,89.86,89.73,89.81,360071.0,89.5906,89.7204,89.5906,89.6705,360071.0
2024-05-13 15:50:00,89.81,90.06,89.8,89.91,878498.0,89.6705,89.9201,89.6605,89.7704,878498.0
2024-05-14 09:30:00,90.88,92.29,90.88,91.89,973826.0,90.7389,92.1467,90.7389,91.7473,973826.0
2024-05-14 09:40:00,91.89,91.98,91.28,91.53,444468.0,91.7473,91.8372,91.1382,91.3879,444468.0
2024-05-14 09:50:00,91.53,91.79,91.5,91.52,284854.0,91.3879,91.6474,91.3579,91.3779,284854.0
2024-05-14 10:00:00,91.52,91.68,91.38,91.61,177000.0,91.3779,91.5376,91.2381,91.4677,177000.0
2024-05-14 10:10:00,91.61,91.72,91.1,91.11,179286.0,91.4677,91.5776,90.9585,90.9685,179286.0
2024-05-14 10:20:00,91.12,91.2,90.9,91.12,672525.0,90.9785,91.0584,90.7588,90.9785,672525.0
2024-05-14 10:30:00,91.12,91.21,90.65,90.69,235000.0,90.9785,91.0683,90.5092,90.5492,235000.0
2024-05-14 10:40:00,90.7,91.13,90.56,91.1,332396.0,90.5591,90.9885,90.4194,90.9585,332396.0
2024-05-14 10:50:00,91.09,91.34,91.05,91.28,242484.0,90.9485,91.1981,90.9086,91.1382,242484.0
2024-05-14 11:00:00,91.29,91.32,91.1,91.26,130872.0,91.1482,91.1782,90.9585,91.1183,130872.0
2024-05-14 11:10:00,91.27,91.31,90.96,90.99,180641.0,91.1283,91.1682,90.8187,90.8487,180641.0
2024-05-14 11:20:00,90.99,91.09,90.94,91.04,100144.0,90.8487,90.9485,90.7988,90.8986,100144.0
2024-05-14 11:30:00,91.03,91.04,90.89,91.03,108093.0,90.8886,90.8986,90.7488,90.8886,108093.0
2024-05-14 11:40:00,91.03,91.04,90.82,90.94,180909.0,90.8886,90.8986,90.679,90.7988,180909.0
2024-05-14 11:50:00,90.94,91.01,90.89,90.9,127978.0,90.7988,90.8687,90.7488,90.7588,127978.0
2024-05-14 12:00:00,90.89,91.03,90.82,90.87,147760.0,90.7488,90.8886,90.679,90.7289,147760.0
2024-05-14 12:10:00,90.87,90.87,90.64,90.66,116634.0,90.7289,90.7289,90.4992,90.5192,116634.0
2024-05-14 12:20:00,90.66,90.73,90.63,90.66,129242.0,90.5192,90.5891,90.4892,90.5192,129242.0
2024-05-14 12:30:00,90.65,90.71,90.56,90.65,207334.0,90.5092,90.5691,90.4194,90.5092,207334.0
2024-05-14 12:40:00,90.66,90.76,90.6,90.6,160488.0,90.5192,90.619,90.4593,90.4593,160488.0
2024-05-14 12:50:00,90.61,90.68,90.54,90.62,183969.0,90.4693,90.5392,90.3994,90.4793,183969.0
2024-05-14 13:00:00,90.61,90.64,90.39,90.39,132543.0,90.4693,90.4992,90.2496,90.2496,132543.0
2024-05-14 13:10:00,90.39,90.4,90.25,90.33,133566.0,90.2496,90.2596,90.1098,90.1897,133566.0
2024-05-14 13:20:00,90.33,90.41,90.24,90.39,312415.0,90.1897,90.2696,90.0999,90.2496,312415.0
2024-05-14 13:30:00,90.38,90.52,90.37,90.42,123331.0,90.2396,90.3794,90.2297,90.2796,123331.0
2024-05-14 13:40:00,90.42,90.51,90.4,90.42,98633.0,90.2796,90.3694,90.2596,90.2796,98633.0
2024-05-14 13:50:00,90.42,90.42,90.3,90.34,122674.0,90.2796,90.2796,90.1598,90.1997,122674.0
2024-05-14 14:00:00,90.34,90.61,90.33,90.61,189074.0,90.1997,90.4693,90.1897,90.4693,189074.0
2024-05-14 14:10:00,90.61,90.77,90.56,90.65,167653.0,90.4693,90.629,90.4194,90.5092,167653.0
2024-05-14 14:20:00,90.65,90.66,90.46,90.55,98168.0,90.5092,90.5192,90.3195,90.4094,98168.0
2024-05-14 14:30:00,90.54,90.66,90.5,90.5,104106.0,90.3994,90.5192,90.3594,90.3594,104106.0
2024-05-14 14:40:00,90.49,90.61,90.48,90.57,109605.0,90.3495,90.4693,90.3395,90.4293,109605.0
2024-05-14 14:50:00,90.58,90.7,90.58,90.64,280032.0,90.4393,90.5591,90.4393,90.4992,280032.0
2024-05-14 15:00:00,90.65,90.69,90.54,90.67,142678.0,90.5092,90.5492,90.3994,90.5292,142678.0
2024-05-14 15:10:00,90.65,90.74,90.61,90.69,173006.0,90.5092,90.5991,90.4693,90.5492,173006.0
2024-05-14 15:20:00,90.7,90.75,90.64,90.69,153082.0,90.5591,90.6091,90.4992,90.5492,153082.0
2024-05-14 15:30:00,90.69,90.78,90.55,90.58,207220.0,90.5492,90.639,90.4094,90.4393,207220.0
2024-05-14 15:40:00,90.59,90.85,90.58,90.82,298407.0,90.4493,90.7089,90.4393,90.679,298407.0
2024-05-14 15:50:00,90.83,91.02,90.79,90.79,721290.0,90.6889,90.8786,90.649,90.649,721290.0
2024-05-15 09:30:00,92.71,93.85,92.56,93.16,1602508.0,92.566,93.7042,92.4163,93.0153,1602508.0
2024-05-15 09:40:00,93.16,93.49,92.82,92.86,500120.0,93.0153,93.3448,92.6758,92.7158,500120.0
2024-05-15 09:50:00,92.83,93.13,92.46,92.46,362901.0,92.6858,92.9854,92.3164,92.3164,362901.0
2024-05-15 10:00:00,92.45,92.6,92.28,92.43,365443.0,92.3064,92.4562,92.1367,92.2865,365443.0
2024-05-15 10:10:00,92.44,92.62,92.29,92.6,206829.0,92.2964,92.4762,92.1467,92.4562,206829.0
2024-05-15 10:20:00,92.61,92.76,92.48,92.49,428046.0,92.4662,92.6159,92.3364,92.3464,428046.0
2024-05-15 10:30:00,92.48,92.65,92.41,92.47,180551.0,92.3364,92.5061,92.2665,92.3264,180551.0
2024-05-15 10:40:00,92.48,92.67,92.4,92.66,236384.0,92.3364,92.5261,92.2565,92.5161,236384.0
2024-05-15 10:50:00,92.65,92.76,92.52,92.69,218605.0,92.5061,92.6159,92.3763,92.546,218605.0
2024-05-15 11:00:00,92.7,92.97,92.69,92.85,216682.0,92.556,92.8256,92.546,92.7058,216682.0
2024-05-15 11:10:00,92.85,92.99,92.82,92.93,162867.0,92.7058,92.8456,92.6758,92.7857,162867.0
2024-05-15 11:20:00,92.93,93.02,92.82,92.93,197028.0,92.7857,92.8755,92.6758,92.7857,197028.0
2024-05-15 11:30:00,92.93,93.15,92.91,92.93,172202.0,92.7857,93.0053,92.7657,92.7857,172202.0
2024-05-15 11:40:00,92.94,93.06,92.85,92.91,101232.0,92.7957,92.9155,92.7058,92.7657,101232.0
2024-05-15 11:50:00,92.91,92.97,92.85,92.92,65830.0,92.7657,92.8256,92.7058,92.7757,65830.0
2024-05-15 12:00:00,92.92,92.92,92.72,92.79,83234.0,92.7757,92.7757,92.576,92.6459,83234.0
2024-05-15 12:10:00,92.79,92.88,92.75,92.78,89434.0,92.6459,92.7358,92.606,92.6359,89434.0
2024-05-15 12:20:00,92.78,92.93,92.77,92.89,87396.0,92.6359,92.7857,92.6259,92.7457,87396.0
2024-05-15 12:30:00,92.9,92.92,92.81,92.85,76583.0,92.7557,92.7757,92.6659,92.7058,76583.0
2024-05-15 12:40:00,92.86,93.13,92.85,93.1,138633.0,92.7158,92.9854,92.7058,92.9554,138633.0
2024-05-15 12:50:00,93.09,93.22,93.07,93.12,143950.0,92.9454,93.0752,92.9255,92.9754,143950.0
2024-05-15 13:00:00,93.13,93.13,93.01,93.04,101187.0,92.9854,92.9854,92.8656,92.8955,101187.0
2024-05-15 13:10:00,93.04,93.08,92.97,92.98,118867.0,92.8955,92.9354,92.8256,92.8356,118867.0
2024-05-15 13:20:00,92.99,92.99,92.83,92.93,149941.0,92.8456,92.8456,92.6858,92.7857,149941.0
2024-05-15 13:30:00,92.93,92.96,92.85,92.87,107410.0,92.7857,92.8156,92.7058,92.7258,107410.0
2024-05-15 13:40:00,92.88,92.88,92.76,92.84,205655.0,92.7358,92.7358,92.6159,92.6958,205655.0
2024-05-15 13:50:00,92.84,92.85,92.68,92.7,125389.0,92.6958,92.7058,92.5361,92.556,125389.0
2024-05-15 14:00:00,92.7,92.72,92.62,92.67,115137.0,92.556,92.576,92.4762,92.5261,115137.0
2024-05-15 14:10:00,92.68,92.78,92.57,92.63,187633.0,92.5361,92.6359,92.4262,92.4861,187633.0
2024-05-15 14:20:00,92.63,92.66,92.59,92.66,83705.0,92.4861,92.5161,92.4462,92.5161,83705.0
2024-05-15 14:30:00,92.66,92.66,92.56,92.63,80227.0,92.5161,92.5161,92.4163,92.4861,80227.0
2024-05-15 14:40:00,92.63,92.66,92.56,92.6,86457.0,92.4861,92.5161,92.4163,92.4562,86457.0
2024-05-15 14:50:00,92.61,92.75,92.6,92.65,163867.0,92.4662,92.606,92.4562,92.5061,163867.0
2024-05-15 15:00:00,92.66,92.69,92.57,92.57,112988.0,92.5161,92.546,92.4262,92.4262,112988.0
2024-05-15 15:10:00,92.57,92.61,92.5,92.53,136483.0,92.4262,92.4662,92.3563,92.3863,136483.0
2024-05-15 15:20:00,92.53,92.59,92.43,92.43,178891.0,92.3863,92.4462,92.2865,92.2865,178891.0
2024-05-15 15:30:00,92.44,92.55,92.37,92.51,180261.0,92.2964,92.4063,92.2265,92.3663,180261.0
2024-05-15 15:40:00,92.51,92.61,92.47,92.59,316750.0,92.3663,92.4662,92.3264,92.4462,316750.0
2024-05-15 15:50:00,92.58,92.8,92.52,92.68,793606.0,92.4362,92.6559,92.3763,92.5361,793606.0
2024-05-16 09:30:00,92.62,92.8,91.71,91.73,492594.0,92.4762,92.6559,91.5676,91.5875,492594.0
2024-05-16 09:40:00,91.73,91.85,91.56,91.65,316034.0,91.5875,91.7074,91.4178,91.5077,316034.0
2024-05-16 09:50:00,91.65,91.72,91.41,91.64,208463.0,91.5077,91.5776,91.268,91.4977,208463.0
2024-05-16 10:00:00,91.65,91.96,91.59,91.73,227261.0,91.5077,91.8172,91.4478,91.5875,227261.0
2024-05-16 10:10:00,91.73,91.94,91.62,91.91,114272.0,91.5875,91.7972,91.4777,91.7673,114272.0
2024-05-16 10:20:00,91.9,92.05,91.8,92.0,115465.0,91.7573,91.907,91.6574,91.8571,115465.0
2024-05-16 10:30:00,92.02,92.14,91.88,91.88,147294.0,91.8771,91.9969,91.7373,91.7373,147294.0
2024-05-16 10:40:00,91.89,91.96,91.82,91.88,63622.0,91.7473,91.8172,91.6774,91.7373,63622.0
2024-05-16 10:50:00,91.87,92.01,91.85,91.93,83822.0,91.7273,91.8671,91.7074,91.7872,83822.0
2024-05-16 11:00:00,91.93,92.09,91.84,92.07,94302.0,91.7872,91.947,91.6974,91.927,94302.0
2024-05-16 11:10:00,92.08,92.12,91.91,91.99,118969.0,91.937,91.9769,91.7673,91.8471,118969.0
2024-05-16 11:20:00,91.98,92.18,91.93,92.15,74351.0,91.8372,92.0368,91.7872,92.0069,74351.0
2024-05-16 11:30:00,92.14,92.43,92.06,92.36,279059.0,91.9969,92.2865,91.917,92.2166,279059.0
2024-05-16 11:40:00,92.34,92.46,92.3,92.33,94772.0,92.1966,92.3164,92.1567,92.1866,94772.0
2024-05-16 11:50:00,92.33,92.56,92.32,92.52,108946.0,92.1866,92.4163,92.1766,92.3763,108946.0
2024-05-16 12:00:00,92.52,92.52,92.31,92.34,125635.0,92.3763,92.3763,92.1666,92.1966,125635.0
2024-05-16 12:10:00,92.33,92.45,92.31,92.38,50589.0,92.1866,92.3064,92.1666,92.2365,50589.0
2024-05-16 12:20:00,92.37,92.53,92.31,92.47,72257.0,92.2265,92.3863,92.1666,92.3264,72257.0
2024-05-16 12:30:00,92.47,92.47,92.38,92.47,34862.0,92.3264,92.3264,92.2365,92.3264,34862.0
2024-05-16 12:40:00,92.47,92.47,92.35,92.42,59631.0,92.3264,92.3264,92.2066,92.2765,59631.0
2024-05-16 12:50:00,92.41,92.43,92.28,92.29,29882.0,92.2665,92.2865,92.1367,92.1467,29882.0
2024-05-16 13:00:00,92.29,92.33,92.22,92.31,58675.0,92.1467,92.1866,92.0768,92.1666,58675.0
2024-05-16 13:10:00,92.31,92.4,92.27,92.39,103950.0,92.1666,92.2565,92.1267,92.2465,103950.0
2024-05-16 13:20:00,92.39,92.42,92.08,92.19,141352.0,92.2465,92.2765,91.937,92.0468,141352.0
2024-05-16 13:30:00,92.19,92.25,92.18,92.2,47937.0,92.0468,92.1067,92.0368,92.0568,47937.0
2024-05-16 13:40:00,92.22,92.33,92.21,92.27,110285.0,92.0768,92.1866,92.0668,92.1267,110285.0
2024-05-16 13:50:00,92.26,92.53,92.26,92.53,90530.0,92.1167,92.3863,92.1167,92.3863,90530.0
2024-05-16 14:00:00,92.54,92.54,92.32,92.34,129714.0,92.3963,92.3963,92.1766,92.1966,129714.0
2024-05-16 14:10:00,92.33,92.4,92.19,92.35,129824.0,92.1866,92.2565,92.0468,92.2066,129824.0
2024-05-16 14:20:00,92.36,92.46,92.32,92.34,55522.0,92.2166,92.3164,92.1766,92.1966,55522.0
2024-05-16 14:30:00,92.33,92.38,92.26,92.29,64032.0,92.1866,92.2365,92.1167,92.1467,64032.0
2024-05-16 14:40:00,92.28,92.41,92.26,92.41,80848.0,92.1367,92.2665,92.1167,92.2665,80848.0
2024-05-16 14:50:00,92.41,92.52,92.41,92.5,88762.0,92.2665,92.3763,92.2665,92.3563,88762.0
2024-05-16 15:00:00,92.5,92.51,92.35,92.45,150737.0,92.3563,92.3663,92.2066,92.3064,150737.0
2024-05-16 15:10:00,92.45,92.54,92.4,92.54,167524.0,92.3064,92.3963,92.2565,92.3963,167524.0
2024-05-16 15:20:00,92.53,92.7,92.46,92.66,171204.0,92.3863,92.556,92.3164,92.5161,171204.0
2024-05-16 15:30:00,92.66,92.75,92.6,92.66,234661.0,92.5161,92.606,92.4562,92.5161,234661.0
2024-05-16 15:40:00,92.66,92.73,92.53,92.56,274043.0,92.5161,92.586,92.3863,92.4163,274043.0
2024-05-16 15:50:00,92.57,92.71,92.53,92.58,919556.0,92.4262,92.566,92.3863,92.4362,919556.0
2024-05-17 09:30:00,92.52,93.06,91.58,91.62,464406.0,92.3763,92.9155,91.4378,91.4777,464406.0
2024-05-17 09:40:00,91.62,91.96,91.44,91.74,474405.0,91.4777,91.8172,91.298,91.5975,474405.0
2024-05-17 09:50:00,91.75,91.89,91.68,91.78,165312.0,91.6075,91.7473,91.5376,91.6375,165312.0
2024-05-17 10:00:00,91.77,91.93,91.59,91.61,104534.0,91.6275,91.7872,91.4478,91.4677,104534.0
2024-05-17 10:10:00,91.61,91.65,91.41,91.45,108141.0,91.4677,91.5077,91.268,91.308,108141.0
2024-05-17 10:20:00,91.44,91.66,91.44,91.63,131418.0,91.298,91.5176,91.298,91.4877,131418.0
2024-05-17 10:30:00,91.66,91.67,91.38,91.38,98242.0,91.5176,91.5276,91.2381,91.2381,98242.0
2024-05-17 10:40:00,91.38,91.59,91.38,91.52,47071.0,91.2381,91.4478,91.2381,91.3779,47071.0
2024-05-17 10:50:00,91.52,91.56,91.46,91.48,178200.0,91.3779,91.4178,91.318,91.3379,178200.0
2024-05-17 11:00:00,91.48,91.5,91.27,91.27,91440.0,91.3379,91.3579,91.1283,91.1283,91440.0
2024-05-17 11:10:00,91.28,91.49,91.25,91.46,70466.0,91.1382,91.3479,91.1083,91.318,70466.0
2024-05-17 11:20:00,91.44,91.51,91.4,91.43,52430.0,91.298,91.3679,91.2581,91.288,52430.0
2024-05-17 11:30:00,91.43,91.45,91.34,91.34,87944.0,91.288,91.308,91.1981,91.1981,87944.0
2024-05-17 11:40:00,91.34,91.35,91.19,91.3,148011.0,91.1981,91.2081,91.0484,91.1582,148011.0
2024-05-17 11:50:00,91.3,91.38,91.27,91.32,102166.0,91.1582,91.2381,91.1283,91.1782,102166.0
2024-05-17 12:00:00,91.32,91.44,91.27,91.41,53699.0,91.1782,91.298,91.1283,91.268,53699.0
2024-05-17 12:10:00,91.41,91.6,91.38,91.57,84408.0,91.268,91.4577,91.2381,91.4278,84408.0
2024-05-17 12:20:00,91.57,91.57,91.45,91.54,80221.0,91.4278,91.4278,91.308,91.3978,80221.0
2024-05-17 12:30:00,91.55,91.73,91.54,91.67,94657.0,91.4078,91.5875,91.3978,91.5276,94657.0
2024-05-17 12:40:00,91.66,91.67,91.52,91.58,61349.0,91.5176,91.5276,91.3779,91.4378,61349.0
2024-05-17 12:50:00,91.59,91.65,91.59,91.63,59429.0,91.4478,91.5077,91.4478,91.4877,59429.0
2024-05-17 13:00:00,91.62,91.66,91.52,91.64,61587.0,91.4777,91.5176,91.3779,91.4977,61587.0
2024-05-17 13:10:00,91.64,91.66,91.53,91.53,77175.0,91.4977,91.5176,91.3879,91.3879,77175.0
2024-05-17 13:20:00,91.53,91.58,91.48,91.55,49890.0,91.3879,91.4378,91.3379,91.4078,49890.0
2024-05-17 13:30:00,91.55,91.56,91.39,91.5,74810.0,91.4078,91.4178,91.2481,91.3579,74810.0
2024-05-17 13:40:00,91.5,91.58,91.46,91.53,50262.0,91.3579,91.4378,91.318,91.3879,50262.0
2024-05-17 13:50:00,91.53,91.56,91.39,91.39,54244.0,91.3879,91.4178,91.2481,91.2481,54244.0
2024-05-17 14:00:00,91.38,91.38,91.23,91.24,53097.0,91.2381,91.2381,91.0883,91.0983,53097.0
2024-05-17 14:10:00,91.23,91.24,91.03,91.03,80920.0,91.0883,91.0983,90.8886,90.8886,80920.0
2024-05-17 14:20:00,91.04,91.07,90.85,91.04,217655.0,90.8986,90.9286,90.7089,90.8986,217655.0
2024-05-17 14:30:00,91.03,91.06,90.96,91.01,123461.0,90.8886,90.9186,90.8187,90.8687,123461.0
2024-05-17 14:40:00,91.01,91.04,90.94,90.96,150659.0,90.8687,90.8986,90.7988,90.8187,150659.0
2024-05-17 14:50:00,90.95,91.1,90.94,91.01,97639.0,90.8088,90.9585,90.7988,90.8687,97639.0
2024-05-17 15:00:00,91.02,91.06,90.96,91.05,99987.0,90.8786,90.9186,90.8187,90.9086,99987.0
2024-05-17 15:10:00,91.06,91.17,91.03,91.08,118304.0,90.9186,91.0284,90.8886,90.9385,118304.0
2024-05-17 15:20:00,91.08,91.17,91.06,91.1,115861.0,90.9385,91.0284,90.9186,90.9585,115861.0
2024-05-17 15:30:00,91.11,91.16,91.02,91.13,105429.0,90.9685,91.0184,90.8786,90.9885,105429.0
2024-05-17 15:40:00,91.13,91.16,90.99,91.0,197982.0,90.9885,91.0184,90.8487,90.8587,197982.0
2024-05-17 15:50:00,91.01,91.15,91.0,91.13,787628.0,90.8687,91.0084,90.8587,90.9885,787628.0
2024-05-20 09:30:00,91.38,91.68,90.9,91.13,307368.0,91.2381,91.5376,90.7588,90.9885,307368.0
2024-05-20 09:40:00,91.14,91.7,91.03,91.39,216598.0,90.9985,91.5576,90.8886,91.2481,216598.0
2024-05-20 09:50:00,91.39,91.58,91.37,91.52,71382.0,91.2481,91.4378,91.2281,91.3779,71382.0
2024-05-20 10:00:00,91.52,91.88,91.41,91.68,165311.0,91.3779,91.7373,91.268,91.5376,165311.0
2024-05-20 10:10:00,91.72,91.76,91.43,91.46,70222.0,91.5776,91.6175,91.288,91.318,70222.0
2024-05-20 10:20:00,91.46,91.61,91.39,91.58,59532.0,91.318,91.4677,91.2481,91.4378,59532.0
2024-05-20 10:30:00,91.62,91.91,91.57,91.9,68149.0,91.4777,91.7673,91.4278,91.7573,68149.0
2024-05-20 10:40:00,91.9,91.92,91.7,91.7,62339.0,91.7573,91.7772,91.5576,91.5576,62339.0
2024-05-20 10:50:00,91.71,91.9,91.71,91.83,86300.0,91.5676,91.7573,91.5676,91.6874,86300.0
2024-05-20 11:00:00,91.83,91.93,91.77,91.82,71131.0,91.6874,91.7872,91.6275,91.6774,71131.0
2024-05-20 11:10:00,91.82,91.86,91.69,91.76,64715.0,91.6774,91.7173,91.5476,91.6175,64715.0
2024-05-20 11:20:00,91.77,91.93,91.72,91.89,47516.0,91.6275,91.7872,91.5776,91.7473,47516.0
2024-05-20 11:30:00,91.89,91.96,91.81,91.92,176861.0,91.7473,91.8172,91.6674,91.7772,176861.0
2024-05-20 11:40:00,91.93,92.07,91.87,92.02,82152.0,91.7872,91.927,91.7273,91.8771,82152.0
2024-05-20 11:50:00,92.02,92.14,92.01,92.08,170096.0,91.8771,91.9969,91.8671,91.937,170096.0
2024-05-20 12:00:00,92.07,92.12,92.02,92.07,70487.0,91.927,91.9769,91.8771,91.927,70487.0
2024-05-20 12:10:00,92.08,92.09,91.9,91.92,58140.0,91.937,91.947,91.7573,91.7772,58140.0
2024-05-20 12:20:00,91.92,91.98,91.89,91.93,58800.0,91.7772,91.8372,91.7473,91.7872,58800.0
2024-05-20 12:30:00,91.94,92.22,91.93,92.22,54894.0,91.7972,92.0768,91.7872,92.0768,54894.0
2024-05-20 12:40:00,92.23,92.24,92.13,92.17,51268.0,92.0868,92.0967,91.9869,92.0269,51268.0
2024-05-20 12:50:00,92.18,92.28,92.15,92.24,62622.0,92.0368,92.1367,92.0069,92.0967,62622.0
2024-05-20 13:00:00,92.24,92.42,92.22,92.36,94246.0,92.0967,92.2765,92.0768,92.2166,94246.0
2024-05-20 13:10:00,92.37,92.44,92.34,92.41,83549.0,92.2265,92.2964,92.1966,92.2665,83549.0
2024-05-20 13:20:00,92.41,92.41,92.24,92.26,91450.0,92.2665,92.2665,92.0967,92.1167,91450.0
2024-05-20 13:30:00,92.25,92.31,92.21,92.22,101948.0,92.1067,92.1666,92.0668,92.0768,101948.0
2024-05-20 13:40:00,92.23,92.33,92.2,92.3,66014.0,92.0868,92.1866,92.0568,92.1567,66014.0
2024-05-20 13:50:00,92.31,92.36,92.22,92.25,65472.0,92.1666,92.2166,92.0768,92.1067,65472.0
2024-05-20 14:00:00,92.26,92.33,92.11,92.21,92400.0,92.1167,92.1866,91.9669,92.0668,92400.0
2024-05-20 14:10:00,92.21,92.28,92.16,92.21,56332.0,92.0668,92.1367,92.0169,92.0668,56332.0
2024-05-20 14:20:00,92.2,92.27,92.16,92.2,50473.0,92.0568,92.1267,92.0169,92.0568,50473.0
2024-05-20 14:30:00,92.2,92.27,92.17,92.27,58608.0,92.0568,92.1267,92.0269,92.1267,58608.0
2024-05-20 14:40:00,92.27,92.28,92.18,92.22,76135.0,92.1267,92.1367,92.0368,92.0768,76135.0
2024-05-20 14:50:00,92.21,92.28,92.13,92.13,54108.0,92.0668,92.1367,91.9869,91.9869,54108.0
2024-05-20 15:00:00,92.13,92.26,92.11,92.25,65192.0,91.9869,92.1167,91.9669,92.1067,65192.0
2024-05-20 15:10:00,92.26,92.33,92.23,92.23,62564.0,92.1167,92.1866,92.0868,92.0868,62564.0
2024-05-20 15:20:00,92.23,92.26,92.16,92.18,76083.0,92.0868,92.1167,92.0169,92.0368,76083.0
2024-05-20 15:30:00,92.18,92.18,91.93,91.94,140407.0,92.0368,92.0368,91.7872,91.7972,140407.0
2024-05-20 15:40:00,91.93,92.03,91.89,91.95,202231.0,91.7872,91.8871,91.7473,91.8072,202231.0
2024-05-20 15:50:00,91.95,92.34,91.95,92.31,550378.0,91.8072,92.1966,91.8072,92.1666,550378.0
2024-05-21 09:30:00,91.86,92.06,91.66,91.88,223495.0,91.7173,91.917,91.5176,91.7373,223495.0
2024-05-21 09:40:00,91.85,92.69,91.84,92.63,183478.0,91.7074,92.546,91.6974,92.4861,183478.0
2024-05-21 09:50:00,92.63,92.63,92.28,92.29,72552.0,92.4861,92.4861,92.1367,92.1467,72552.0
2024-05-21 10:00:00,92.3,92.49,92.24,92.36,101685.0,92.1567,92.3464,92.0967,92.2166,101685.0
2024-05-21 10:10:00,92.36,92.46,92.16,92.18,163512.0,92.2166,92.3164,92.0169,92.0368,163512.0
2024-05-21 10:20:00,92.17,92.2,92.02,92.11,86191.0,92.0269,92.0568,91.8771,91.9669,86191.0
2024-05-21 10:30:00,92.12,92.14,92.01,92.04,77235.0,91.9769,91.9969,91.8671,91.8971,77235.0
2024-05-21 10:40:00,92.03,92.03,91.68,91.7,70608.0,91.8871,91.8871,91.5376,91.5576,70608.0
2024-05-21 10:50:00,91.7,91.78,91.67,91.7,83786.0,91.5576,91.6375,91.5276,91.5576,83786.0
2024-05-21 11:00:00,91.7,91.77,91.68,91.73,119348.0,91.5576,91.6275,91.5376,91.5875,119348.0
2024-05-21 11:10:00,91.72,91.88,91.72,91.8,52527.0,91.5776,91.7373,91.5776,91.6574,52527.0
2024-05-21 11:20:00,91.81,91.85,91.68,91.79,106538.0,91.6674,91.7074,91.5376,91.6474,106538.0
2024-05-21 11:30:00,91.79,91.87,91.67,91.71,60571.0,91.6474,91.7273,91.5276,91.5676,60571.0
2024-05-21 11:40:00,91.71,91.72,91.52,91.54,78925.0,91.5676,91.5776,91.3779,91.3978,78925.0
2024-05-21 11:50:00,91.53,91.55,91.38,91.38,60743.0,91.3879,91.4078,91.2381,91.2381,60743.0
2024-05-21 12:00:00,91.38,91.44,91.32,91.37,88078.0,91.2381,91.298,91.1782,91.2281,88078.0
2024-05-21 12:10:00,91.37,91.45,91.31,91.37,149145.0,91.2281,91.308,91.1682,91.2281,149145.0
2024-05-21 12:20:00,91.37,91.37,91.28,91.31,100177.0,91.2281,91.2281,91.1382,91.1682,100177.0
2024-05-21 12:30:00,91.32,91.35,91.16,91.19,82019.0,91.1782,91.2081,91.0184,91.0484,82019.0
2024-05-21 12:40:00,91.19,91.24,91.11,91.14,59363.0,91.0484,91.0983,90.9685,90.9985,59363.0
2024-05-21 12:50:00,91.15,91.17,90.96,91.0,69590.0,91.0084,91.0284,90.8187,90.8587,69590.0
2024-05-21 13:00:00,90.99,91.07,90.91,91.05,98126.0,90.8487,90.9286,90.7688,90.9086,98126.0
2024-05-21 13:10:00,91.03,91.03,90.88,90.93,67122.0,90.8886,90.8886,90.7389,90.7888,67122.0
2024-05-21 13:20:00,90.92,91.09,90.89,91.09,66323.0,90.7788,90.9485,90.7488,90.9485,66323.0
2024-05-21 13:30:00,91.08,91.15,91.06,91.07,68582.0,90.9385,91.0084,90.9186,90.9286,68582.0
2024-05-21 13:40:00,91.07,91.09,90.99,91.04,75710.0,90.9286,90.9485,90.8487,90.8986,75710.0
2024-05-21 13:50:00,91.03,91.11,91.02,91.09,39409.0,90.8886,90.9685,90.8786,90.9485,39409.0
2024-05-21 14:00:00,91.09,91.31,91.09,91.31,63074.0,90.9485,91.1682,90.9485,91.1682,63074.0
2024-05-21 14:10:00,91.31,91.38,91.27,91.28,72002.0,91.1682,91.2381,91.1283,91.1382,72002.0
2024-05-21 14:20:00,91.29,91.33,91.22,91.28,102201.0,91.1482,91.1882,91.0783,91.1382,102201.0
2024-05-21 14:30:00,91.28,91.36,91.2,91.21,112958.0,91.1382,91.2181,91.0584,91.0683,112958.0
2024-05-21 14:40:00,91.22,91.31,91.18,91.26,110355.0,91.0783,91.1682,91.0384,91.1183,110355.0
2024-05-21 14:50:00,91.25,91.45,91.25,91.44,84016.0,91.1083,91.308,91.1083,91.298,84016.0
2024-05-21 15:00:00,91.44,91.57,91.44,91.56,90274.0,91.298,91.4278,91.298,91.4178,90274.0
2024-05-21 15:10:00,91.55,91.67,91.55,91.59,122739.0,91.4078,91.5276,91.4078,91.4478,122739.0
2024-05-21 15:20:00,91.59,91.63,91.4,91.44,180160.0,91.4478,91.4877,91.2581,91.298,180160.0
2024-05-21 15:30:00,91.44,91.64,91.41,91.55,175432.0,91.298,91.4977,91.268,91.4078,175432.0
2024-05-21 15:40:00,91.55,91.57,91.46,91.49,170725.0,91.4078,91.4278,91.318,91.3479,170725.0
2024-05-21 15:50:00,91.49,91.63,91.41,91.58,643273.0,91.3479,91.4877,91.268,91.4378,643273.0
2024-05-22 09:30:00,91.42,91.86,91.3,91.73,207782.0,91.278,91.7173,91.1582,91.5875,207782.0
2024-05-22 09:40:00,91.76,92.0,91.56,91.99,131571.0,91.6175,91.8571,91.4178,91.8471,131571.0
2024-05-22 09:50:00,92.0,92.46,91.96,92.3,154562.0,91.8571,92.3164,91.8172,92.1567,154562.0
2024-05-22 10:00:00,92.31,92.35,92.02,92.35,100686.0,92.1666,92.2066,91.8771,92.2066,100686.0
2024-05-22 10:10:00,92.35,92.51,92.32,92.41,109034.0,92.2066,92.3663,92.1766,92.2665,109034.0
2024-05-22 10:20:00,92.42,92.64,92.38,92.61,157477.0,92.2765,92.4961,92.2365,92.4662,157477.0
2024-05-22 10:30:00,92.63,92.97,92.59,92.89,135986.0,92.4861,92.8256,92.4462,92.7457,135986.0
2024-05-22 10:40:00,92.88,93.04,92.82,92.86,150477.0,92.7358,92.8955,92.6758,92.7158,150477.0
2024-05-22 10:50:00,92.87,92.98,92.81,92.95,134053.0,92.7258,92.8356,92.6659,92.8056,134053.0
2024-05-22 11:00:00,92.96,93.0,92.57,92.67,308509.0,92.8156,92.8556,92.4262,92.5261,308509.0
2024-05-22 11:10:00,92.67,92.73,92.42,92.51,199615.0,92.5261,92.586,92.2765,92.3663,199615.0
2024-05-22 11:20:00,92.52,92.67,92.52,92.54,136266.0,92.3763,92.5261,92.3763,92.3963,136266.0
2024-05-22 11:30:00,92.53,92.76,92.49,92.7,130598.0,92.3863,92.6159,92.3464,92.556,130598.0
2024-05-22 11:40:00,92.7,92.74,92.63,92.68,107341.0,92.556,92.596,92.4861,92.5361,107341.0
2024-05-22 11:50:00,92.68,92.68,92.44,92.44,180386.0,92.5361,92.5361,92.2964,92.2964,180386.0
2024-05-22 12:00:00,92.45,92.64,92.41,92.61,110545.0,92.3064,92.4961,92.2665,92.4662,110545.0
2024-05-22 12:10:00,92.61,92.82,92.61,92.72,107715.0,92.4662,92.6758,92.4662,92.576,107715.0
2024-05-22 12:20:00,92.72,92.75,92.58,92.62,88850.0,92.576,92.606,92.4362,92.4762,88850.0
2024-05-22 12:30:00,92.63,92.7,92.56,92.59,69018.0,92.4861,92.556,92.4163,92.4462,69018.0
2024-05-22 12:40:00,92.59,92.7,92.54,92.55,95295.0,92.4462,92.556,92.3963,92.4063,95295.0
2024-05-22 12:50:00,92.55,92.69,92.53,92.62,49647.0,92.4063,92.546,92.3863,92.4762,49647.0
2024-05-22 13:00:00,92.62,92.95,92.62,92.94,98648.0,92.4762,92.8056,92.4762,92.7957,98648.0
2024-05-22 13:10:00,92.94,93.11,92.88,93.06,79380.0,92.7957,92.9654,92.7358,92.9155,79380.0
2024-05-22 13:20:00,93.06,93.12,92.99,93.1,65539.0,92.9155,92.9754,92.8456,92.9554,65539.0
2024-05-22 13:30:00,93.09,93.16,92.73,92.73,112199.0,92.9454,93.0153,92.586,92.586,112199.0
2024-05-22 13:40:00,92.73,92.88,92.67,92.85,105775.0,92.586,92.7358,92.5261,92.7058,105775.0
2024-05-22 13:50:00,92.85,92.86,92.66,92.75,62948.0,92.7058,92.7158,92.5161,92.606,62948.0
2024-05-22 14:00:00,92.75,92.75,92.22,92.41,323040.0,92.606,92.606,92.0768,92.2665,323040.0
2024-05-22 14:10:00,92.42,92.52,92.26,92.34,69779.0,92.2765,92.3763,92.1167,92.1966,69779.0
2024-05-22 14:20:00,92.34,92.34,91.99,92.03,164123.0,92.1966,92.1966,91.8471,91.8871,164123.0
2024-05-22 14:30:00,92.03,92.18,91.9,91.98,166061.0,91.8871,92.0368,91.7573,91.8372,166061.0
2024-05-22 14:40:00,91.97,92.25,91.93,92.23,183222.0,91.8272,92.1067,91.7872,92.0868,183222.0
2024-05-22 14:50:00,92.22,92.3,92.14,92.28,94040.0,92.0768,92.1567,91.9969,92.1367,94040.0
2024-05-22 15:00:00,92.28,92.67,92.27,92.62,162342.0,92.1367,92.5261,92.1267,92.4762,162342.0
2024-05-22 15:10:00,92.62,92.63,92.19,92.23,131147.0,92.4762,92.4861,92.0468,92.0868,131147.0
2024-05-22 15:20:00,92.24,92.33,92.15,92.21,137270.0,92.0967,92.1866,92.0069,92.0668,137270.0
2024-05-22 15:30:00,92.2,92.38,92.17,92.19,140288.0,92.0568,92.2365,92.0269,92.0468,140288.0
2024-05-22 15:40:00,92.19,92.21,91.85,91.86,191075.0,92.0468,92.0668,91.7074,91.7173,191075.0
2024-05-22 15:50:00,91.87,92.26,91.74,92.21,818075.0,91.7273,92.1167,91.5975,92.0668,818075.0
2024-05-23 09:30:00,92.19,92.4,90.78,90.97,408568.0,92.0468,92.2565,90.639,90.8287,408568.0
2024-05-23 09:40:00,90.96,91.09,90.58,90.66,288103.0,90.8187,90.9485,90.4393,90.5192,288103.0
2024-05-23 09:50:00,90.67,90.73,90.39,90.67,264647.0,90.5292,90.5891,90.2496,90.5292,264647.0
2024-05-23 10:00:00,90.66,90.78,90.43,90.47,137897.0,90.5192,90.639,90.2896,90.3295,137897.0
2024-05-23 10:10:00,90.46,91.03,90.43,90.88,134546.0,90.3195,90.8886,90.2896,90.7389,134546.0
2024-05-23 10:20:00,90.89,90.9,90.49,90.61,151877.0,90.7488,90.7588,90.3495,90.4693,151877.0
2024-05-23 10:30:00,90.61,90.69,90.44,90.69,108366.0,90.4693,90.5492,90.2995,90.5492,108366.0
2024-05-23 10:40:00,90.7,90.71,90.41,90.44,92044.0,90.5591,90.5691,90.2696,90.2995,92044.0
2024-05-23 10:50:00,90.43,90.43,90.2,90.27,101108.0,90.2896,90.2896,90.0599,90.1298,101108.0
2024-05-23 11:00:00,90.27,90.7,90.25,90.65,207195.0,90.1298,90.5591,90.1098,90.5092,207195.0
2024-05-23 11:10:00,90.66,90.78,90.58,90.69,168143.0,90.5192,90.639,90.4393,90.5492,168143.0
2024-05-23 11:20:00,90.7,90.76,90.54,90.63,36375.0,90.5591,90.619,90.3994,90.4892,36375.0
2024-05-23 11:30:00,90.63,90.86,90.62,90.81,58749.0,90.4892,90.7189,90.4793,90.669,58749.0
2024-05-23 11:40:00,90.82,90.9,90.76,90.84,45676.0,90.679,90.7588,90.619,90.6989,45676.0
2024-05-23 11:50:00,90.85,90.89,90.79,90.83,33029.0,90.7089,90.7488,90.649,90.6889,33029.0
2024-05-23 12:00:00,90.81,91.04,90.78,90.9,55880.0,90.669,90.8986,90.639,90.7588,55880.0
2024-05-23 12:10:00,90.9,90.91,90.71,90.79,47513.0,90.7588,90.7688,90.5691,90.649,47513.0
2024-05-23 12:20:00,90.77,90.85,90.72,90.82,23181.0,90.629,90.7089,90.5791,90.679,23181.0
2024-05-23 12:30:00,90.83,90.86,90.62,90.64,39746.0,90.6889,90.7189,90.4793,90.4992,39746.0
2024-05-23 12:40:00,90.64,90.66,90.2,90.21,93557.0,90.4992,90.5192,90.0599,90.0699,93557.0
2024-05-23 12:50:00,90.21,90.21,89.91,89.94,142633.0,90.0699,90.0699,89.7704,89.8003,142633.0
2024-05-23 13:00:00,89.93,89.95,89.84,89.89,243807.0,89.7903,89.8103,89.7005,89.7504,243807.0
2024-05-23 13:10:00,89.88,90.06,89.8,89.82,311649.0,89.7404,89.9201,89.6605,89.6805,311649.0
2024-05-23 13:20:00,89.82,90.01,89.79,89.99,132519.0,89.6805,89.8702,89.6506,89.8502,132519.0
2024-05-23 13:30:00,89.99,89.99,89.53,89.59,292163.0,89.8502,89.8502,89.391,89.4509,292163.0
2024-05-23 13:40:00,89.59,89.7,89.41,89.61,199417.0,89.4509,89.5607,89.2711,89.4708,199417.0
2024-05-23 13:50:00,89.61,89.65,89.26,89.28,122715.0,89.4708,89.5108,89.1214,89.1413,122715.0
2024-05-23 14:00:00,89.27,89.27,88.98,89.11,238859.0,89.1314,89.1314,88.8418,88.9716,238859.0
2024-05-23 14:10:00,89.12,89.15,88.91,88.91,238561.0,88.9816,89.0115,88.7719,88.7719,238561.0
2024-05-23 14:20:00,88.91,88.94,88.69,88.83,335942.0,88.7719,88.8019,88.5523,88.692,335942.0
2024-05-23 14:30:00,88.82,88.96,88.73,88.93,151519.0,88.6821,88.8218,88.5922,88.7919,151519.0
2024-05-23 14:40:00,88.93,89.01,88.78,88.79,175382.0,88.7919,88.8718,88.6421,88.6521,175382.0
2024-05-23 14:50:00,88.8,88.82,88.66,88.71,161936.0,88.6621,88.6821,88.5223,88.5722,161936.0
2024-05-23 15:00:00,88.7,89.0,88.68,88.98,290819.0,88.5622,88.8618,88.5423,88.8418,290819.0
2024-05-23 15:10:00,88.97,89.03,88.84,88.91,238438.0,88.8318,88.8917,88.702,88.7719,238438.0
2024-05-23 15:20:00,88.92,89.01,88.88,88.95,148148.0,88.7819,88.8718,88.742,88.8119,148148.0
2024-05-23 15:30:00,88.95,89.25,88.92,89.18,270214.0,88.8119,89.1114,88.7819,89.0415,270214.0
2024-05-23 15:40:00,89.18,89.3,89.1,89.19,321126.0,89.0415,89.1613,88.9616,89.0515,321126.0
2024-05-23 15:50:00,89.19,89.33,89.15,89.32,1067843.0,89.0515,89.1913,89.0115,89.1813,1067843.0
2024-05-24 09:30:00,89.47,89.86,88.96,89.51,340272.0,89.331,89.7204,88.8218,89.371,340272.0
2024-05-24 09:40:00,89.52,89.88,89.5,89.73,320288.0,89.381,89.7404,89.361,89.5906,320288.0
2024-05-24 09:50:00,89.71,89.71,89.26,89.44,163949.0,89.5707,89.5707,89.1214,89.3011,163949.0
2024-05-24 10:00:00,89.45,89.78,89.44,89.57,162519.0,89.3111,89.6406,89.3011,89.4309,162519.0
2024-05-24 10:10:00,89.57,89.84,89.54,89.73,136152.0,89.4309,89.7005,89.4009,89.5906,136152.0
2024-05-24 10:20:00,89.72,89.75,89.53,89.73,134991.0,89.5807,89.6106,89.391,89.5906,134991.0
2024-05-24 10:30:00,89.73,89.75,89.5,89.64,88323.0,89.5906,89.6106,89.361,89.5008,88323.0
2024-05-24 10:40:00,89.64,89.67,89.48,89.65,104131.0,89.5008,89.5307,89.341,89.5108,104131.0
2024-05-24 10:50:00,89.66,89.75,89.62,89.72,54269.0,89.5208,89.6106,89.4808,89.5807,54269.0
2024-05-24 11:00:00,89.7,89.85,89.61,89.83,143930.0,89.5607,89.7105,89.4708,89.6905,143930.0
2024-05-24 11:10:00,89.84,90.06,89.83,89.87,126472.0,89.7005,89.9201,89.6905,89.7304,126472.0
2024-05-24 11:20:00,89.86,89.97,89.85,89.95,69761.0,89.7204,89.8303,89.7105,89.8103,69761.0
2024-05-24 11:30:00,89.95,90.17,89.84,89.85,156660.0,89.8103,90.03,89.7005,89.7105,156660.0
2024-05-24 11:40:00,89.85,89.87,89.68,89.72,142102.0,89.7105,89.7304,89.5407,89.5807,142102.0
2024-05-24 11:50:00,89.72,89.75,89.49,89.56,137160.0,89.5807,89.6106,89.351,89.4209,137160.0
2024-05-24 12:00:00,89.55,89.75,89.55,89.72,48128.0,89.4109,89.6106,89.4109,89.5807,48128.0
2024-05-24 12:10:00,89.71,89.74,89.61,89.67,94847.0,89.5707,89.6006,89.4708,89.5307,94847.0
2024-05-24 12:20:00,89.66,89.83,89.65,89.78,34959.0,89.5208,89.6905,89.5108,89.6406,34959.0
2024-05-24 12:30:00,89.78,89.79,89.64,89.67,69111.0,89.6406,89.6506,89.5008,89.5307,69111.0
2024-05-24 12:40:00,89.67,89.81,89.64,89.77,52864.0,89.5307,89.6705,89.5008,89.6306,52864.0
2024-05-24 12:50:00,89.76,89.77,89.54,89.55,65510.0,89.6206,89.6306,89.4009,89.4109,65510.0
2024-05-24 13:00:00,89.56,89.59,89.37,89.41,48848.0,89.4209,89.4509,89.2312,89.2711,48848.0
2024-05-24 13:10:00,89.42,89.58,89.39,89.54,58434.0,89.2811,89.4409,89.2512,89.4009,58434.0
2024-05-24 13:20:00,89.54,89.55,89.42,89.53,60213.0,89.4009,89.4109,89.2811,89.391,60213.0
2024-05-24 13:30:00,89.52,89.55,89.34,89.34,62215.0,89.381,89.4109,89.2013,89.2013,62215.0
2024-05-24 13:40:00,89.34,89.36,89.2,89.2,60224.0,89.2013,89.2212,89.0615,89.0615,60224.0
2024-05-24 13:50:00,89.21,89.34,89.18,89.25,104997.0,89.0715,89.2013,89.0415,89.1114,104997.0
2024-05-24 14:00:00,89.25,89.25,89.09,89.15,85475.0,89.1114,89.1114,88.9516,89.0115,85475.0
2024-05-24 14:10:00,89.16,89.28,89.09,89.22,80615.0,89.0215,89.1413,88.9516,89.0814,80615.0
2024-05-24 14:20:00,89.22,89.22,89.07,89.08,81837.0,89.0814,89.0814,88.9317,88.9417,81837.0
2024-05-24 14:30:00,89.07,89.08,88.91,88.95,88768.0,88.9317,88.9417,88.7719,88.8119,88768.0
2024-05-24 14:40:00,88.96,88.99,88.82,88.92,149755.0,88.8218,88.8518,88.6821,88.7819,149755.0
2024-05-24 14:50:00,88.93,88.95,88.79,88.8,106809.0,88.7919,88.8119,88.6521,88.6621,106809.0
2024-05-24 15:00:00,88.79,88.9,88.66,88.84,324533.0,88.6521,88.7619,88.5223,88.702,324533.0
2024-05-24 15:10:00,88.84,88.92,88.72,88.87,121756.0,88.702,88.7819,88.5822,88.732,121756.0
2024-05-24 15:20:00,88.87,88.87,88.71,88.75,120517.0,88.732,88.732,88.5722,88.6122,120517.0
2024-05-24 15:30:00,88.75,88.96,88.73,88.94,135194.0,88.6122,88.8218,88.5922,88.8019,135194.0
2024-05-24 15:40:00,88.94,88.97,88.84,88.9,164363.0,88.8019,88.8318,88.702,88.7619,164363.0
2024-05-24 15:50:00,88.91,88.94,88.75,88.84,604268.0,88.7719,88.8019,88.6122,88.702,604268.0
2024-05-28 09:30:00,90.73,90.94,89.66,89.82,527653.0,90.5891,90.7988,89.5208,89.6805,527653.0
2024-05-28 09:40:00,89.81,89.91,89.39,89.87,197412.0,89.6705,89.7704,89.2512,89.7304,197412.0
2024-05-28 09:50:00,89.86,89.95,89.24,89.46,243165.0,89.7204,89.8103,89.1014,89.3211,243165.0
2024-05-28 10:00:00,89.44,89.44,88.83,88.95,365294.0,89.3011,89.3011,88.692,88.8119,365294.0
2024-05-28 10:10:00,88.95,89.22,88.88,89.11,190374.0,88.8119,89.0814,88.742,88.9716,190374.0
2024-05-28 10:20:00,89.1,89.22,88.76,88.77,210163.0,88.9616,89.0814,88.6222,88.6321,210163.0
2024-05-28 10:30:00,88.76,89.14,88.64,88.95,193821.0,88.6222,89.0016,88.5023,88.8119,193821.0
2024-05-28 10:40:00,88.95,89.27,88.91,89.19,133427.0,88.8119,89.1314,88.7719,89.0515,133427.0
2024-05-28 10:50:00,89.19,89.29,88.95,89.01,139955.0,89.0515,89.1513,88.8119,88.8718,139955.0
2024-05-28 11:00:00,89.01,89.07,88.79,88.88,75812.0,88.8718,88.9317,88.6521,88.742,75812.0
2024-05-28 11:10:00,88.86,89.38,88.86,89.38,59673.0,88.722,89.2412,88.722,89.2412,59673.0
2024-05-28 11:20:00,89.39,89.39,89.26,89.34,63952.0,89.2512,89.2512,89.1214,89.2013,63952.0
2024-05-28 11:30:00,89.34,89.4,89.2,89.3,91954.0,89.2013,89.2612,89.0615,89.1613,91954.0
2024-05-28 11:40:00,89.3,89.38,89.22,89.26,66450.0,89.1613,89.2412,89.0814,89.1214,66450.0
2024-05-28 11:50:00,89.26,89.36,89.23,89.23,50555.0,89.1214,89.2212,89.0914,89.0914,50555.0
2024-05-28 12:00:00,89.21,89.22,88.94,88.98,126263.0,89.0715,89.0814,88.8019,88.8418,126263.0
2024-05-28 12:10:00,88.99,89.05,88.81,88.81,56857.0,88.8518,88.9117,88.6721,88.6721,56857.0
2024-05-28 12:20:00,88.81,88.9,88.74,88.77,81219.0,88.6721,88.7619,88.6022,88.6321,81219.0
2024-05-28 12:30:00,88.76,88.77,88.58,88.73,91708.0,88.6222,88.6321,88.4424,88.5922,91708.0
2024-05-28 12:40:00,88.73,88.77,88.65,88.69,77908.0,88.5922,88.6321,88.5123,88.5523,77908.0
2024-05-28 12:50:00,88.7,88.78,88.64,88.7,64984.0,88.5622,88.6421,88.5023,88.5622,64984.0
2024-05-28 13:00:00,88.71,88.72,88.45,88.64,104351.0,88.5722,88.5822,88.3126,88.5023,104351.0
2024-05-28 13:10:00,88.64,88.74,88.63,88.66,40612.0,88.5023,88.6022,88.4924,88.5223,40612.0
2024-05-28 13:20:00,88.65,88.7,88.47,88.49,64047.0,88.5123,88.5622,88.3326,88.3526,64047.0
2024-05-28 13:30:00,88.48,88.56,88.43,88.52,78591.0,88.3426,88.4225,88.2927,88.3825,78591.0
2024-05-28 13:40:00,88.51,88.57,88.3,88.36,87844.0,88.3725,88.4324,88.1629,88.2228,87844.0
2024-05-28 13:50:00,88.36,88.4,88.2,88.36,193852.0,88.2228,88.2627,88.063,88.2228,193852.0
2024-05-28 14:00:00,88.35,88.53,88.3,88.52,108449.0,88.2128,88.3925,88.1629,88.3825,108449.0
2024-05-28 14:10:00,88.51,88.6,88.45,88.49,138341.0,88.3725,88.4624,88.3126,88.3526,138341.0
2024-05-28 14:20:00,88.49,88.49,88.27,88.3,97176.0,88.3526,88.3526,88.1329,88.1629,97176.0
2024-05-28 14:30:00,88.3,88.34,88.19,88.22,134971.0,88.1629,88.2028,88.053,88.083,134971.0
2024-05-28 14:40:00,88.22,88.37,88.21,88.3,128018.0,88.083,88.2328,88.073,88.1629,128018.0
2024-05-28 14:50:00,88.31,88.47,88.21,88.4,69372.0,88.1729,88.3326,88.073,88.2627,69372.0
2024-05-28 15:00:00,88.39,88.7,88.35,88.69,139644.0,88.2527,88.5622,88.2128,88.5523,139644.0
2024-05-28 15:10:00,88.71,88.79,88.62,88.77,172283.0,88.5722,88.6521,88.4824,88.6321,172283.0
2024-05-28 15:20:00,88.76,88.9,88.68,88.79,269142.0,88.6222,88.7619,88.5423,88.6521,269142.0
2024-05-28 15:30:00,88.79,89.16,88.79,89.04,162118.0,88.6521,89.0215,88.6521,88.9017,162118.0
2024-05-28 15:40:00,89.02,89.24,89.0,89.22,241462.0,88.8817,89.1014,88.8618,89.0814,241462.0
2024-05-28 15:50:00,89.22,89.31,89.12,89.15,797141.0,89.0814,89.1713,88.9816,89.0115,797141.0
2024-05-29 09:30:00,87.76,87.93,87.36,87.88,569075.0,87.6237,87.7934,87.2243,87.7435,569075.0
2024-05-29 09:40:00,87.86,87.91,87.21,87.32,381753.0,87.7235,87.7735,87.0746,87.1844,381753.0
2024-05-29 09:50:00,87.33,87.53,87.08,87.16,181067.0,87.1944,87.3941,86.9448,87.0246,181067.0
2024-05-29 10:00:00,87.15,87.38,87.06,87.37,282224.0,87.0147,87.2443,86.9248,87.2343,282224.0
2024-05-29 10:10:00,87.37,87.58,87.35,87.48,190915.0,87.2343,87.444,87.2143,87.3441,190915.0
2024-05-29 10:20:00,87.47,87.47,87.08,87.1,173407.0,87.3342,87.3342,86.9448,86.9647,173407.0
2024-05-29 10:30:00,87.1,87.28,87.02,87.26,174185.0,86.9647,87.1445,86.8849,87.1245,174185.0
2024-05-29 10:40:00,87.26,87.44,87.09,87.42,148619.0,87.1245,87.3042,86.9547,87.2842,148619.0
2024-05-29 10:50:00,87.42,87.48,87.12,87.29,117630.0,87.2842,87.3441,86.9847,87.1544,117630.0
2024-05-29 11:00:00,87.29,87.32,87.06,87.09,175318.0,87.1544,87.1844,86.9248,86.9547,175318.0
2024-05-29 11:10:00,87.08,87.29,87.04,87.29,132120.0,86.9448,87.1544,86.9048,87.1544,132120.0
2024-05-29 11:20:00,87.29,87.68,87.29,87.62,122532.0,87.1544,87.5438,87.1544,87.4839,122532.0
2024-05-29 11:30:00,87.62,87.85,87.56,87.77,94359.0,87.4839,87.7136,87.424,87.6337,94359.0
2024-05-29 11:40:00,87.77,87.77,87.54,87.55,65499.0,87.6337,87.6337,87.404,87.414,65499.0
2024-05-29 11:50:00,87.58,87.67,87.41,87.61,111820.0,87.444,87.5338,87.2742,87.4739,111820.0
2024-05-29 12:00:00,87.61,87.67,87.56,87.64,180842.0,87.4739,87.5338,87.424,87.5039,180842.0
2024-05-29 12:10:00,87.63,87.7,87.57,87.62,89861.0,87.4939,87.5638,87.434,87.4839,89861.0
2024-05-29 12:20:00,87.62,87.7,87.49,87.56,76678.0,87.4839,87.5638,87.3541,87.424,76678.0
2024-05-29 12:30:00,87.56,87.65,87.39,87.4,82966.0,87.424,87.5139,87.2543,87.2643,82966.0
2024-05-29 12:40:00,87.39,87.53,87.37,87.52,102114.0,87.2543,87.3941,87.2343,87.3841,102114.0
2024-05-29 12:50:00,87.52,87.64,87.49,87.53,99703.0,87.3841,87.5039,87.3541,87.3941,99703.0
2024-05-29 13:00:00,87.53,87.53,87.18,87.24,247972.0,87.3941,87.3941,87.0446,87.1045,247972.0
2024-05-29 13:10:00,87.25,87.48,87.23,87.43,161950.0,87.1145,87.3441,87.0945,87.2942,161950.0
2024-05-29 13:20:00,87.42,87.59,87.42,87.56,121387.0,87.2842,87.454,87.2842,87.424,121387.0
2024-05-29 13:30:00,87.55,87.57,87.37,87.39,132025.0,87.414,87.434,87.2343,87.2543,132025.0
2024-05-29 13:40:00,87.4,87.47,87.29,87.45,78275.0,87.2643,87.3342,87.1544,87.3142,78275.0
2024-05-29 13:50:00,87.46,87.56,87.38,87.45,67247.0,87.3242,87.424,87.2443,87.3142,67247.0
2024-05-29 14:00:00,87.45,87.46,87.3,87.35,75407.0,87.3142,87.3242,87.1644,87.2143,75407.0
2024-05-29 14:10:00,87.35,87.42,87.31,87.39,35113.0,87.2143,87.2842,87.1744,87.2543,35113.0
2024-05-29 14:20:00,87.38,87.39,87.16,87.16,87002.0,87.2443,87.2543,87.0246,87.0246,87002.0
2024-05-29 14:30:00,87.15,87.22,86.98,87.16,273454.0,87.0147,87.0845,86.8449,87.0246,273454.0
2024-05-29 14:40:00,87.17,87.33,87.15,87.28,102054.0,87.0346,87.1944,87.0147,87.1445,102054.0
2024-05-29 14:50:00,87.28,87.33,87.18,87.29,84041.0,87.1445,87.1944,87.0446,87.1544,84041.0
2024-05-29 15:00:00,87.29,87.48,87.27,87.45,121751.0,87.1544,87.3441,87.1345,87.3142,121751.0
2024-05-29 15:10:00,87.45,87.48,87.33,87.43,121662.0,87.3142,87.3441,87.1944,87.2942,121662.0
2024-05-29 15:20:00,87.43,87.62,87.42,87.58,170911.0,87.2942,87.4839,87.2842,87.444,170911.0
2024-05-29 15:30:00,87.58,87.84,87.45,87.84,253049.0,87.444,87.7036,87.3142,87.7036,253049.0
2024-05-29 15:40:00,87.85,87.88,87.7,87.87,297359.0,87.7136,87.7435,87.5638,87.7335,297359.0
2024-05-29 15:50:00,87.87,87.95,87.42,87.48,704686.0,87.7335,87.8134,87.2842,87.3441,704686.0
2024-05-30 09:30:00,88.01,88.3,87.67,87.86,545427.0,87.8733,88.1629,87.5338,87.7235,545427.0
2024-05-30 09:40:00,87.84,87.98,87.6,87.78,207300.0,87.7036,87.8434,87.464,87.6437,207300.0
2024-05-30 09:50:00,87.77,88.13,87.74,88.0,281806.0,87.6337,87.9931,87.6037,87.8633,281806.0
2024-05-30 10:00:00,88.01,88.05,87.71,87.97,137931.0,87.8733,87.9133,87.5738,87.8334,137931.0
2024-05-30 10:10:00,87.97,88.36,87.95,88.33,164269.0,87.8334,88.2228,87.8134,88.1928,164269.0
2024-05-30 10:20:00,88.35,88.48,88.3,88.37,114554.0,88.2128,88.3426,88.1629,88.2328,114554.0
2024-05-30 10:30:00,88.36,88.42,88.1,88.19,153661.0,88.2228,88.2827,87.9632,88.053,153661.0
2024-05-30 10:40:00,88.19,88.25,87.99,88.25,117892.0,88.053,88.1129,87.8533,88.1129,117892.0
2024-05-30 10:50:00,88.24,88.29,88.0,88.0,73872.0,88.103,88.1529,87.8633,87.8633,73872.0
2024-05-30 11:00:00,87.98,88.07,87.84,87.87,96463.0,87.8434,87.9332,87.7036,87.7335,96463.0
2024-05-30 11:10:00,87.88,88.07,87.79,88.05,86668.0,87.7435,87.9332,87.6537,87.9133,86668.0
2024-05-30 11:20:00,88.05,88.3,88.03,88.28,102432.0,87.9133,88.1629,87.8933,88.1429,102432.0
2024-05-30 11:30:00,88.28,88.45,88.26,88.34,124010.0,88.1429,88.3126,88.1229,88.2028,124010.0
2024-05-30 11:40:00,88.34,88.5,88.31,88.48,102738.0,88.2028,88.3626,88.1729,88.3426,102738.0
2024-05-30 11:50:00,88.49,88.56,88.45,88.49,136851.0,88.3526,88.4225,88.3126,88.3526,136851.0
2024-05-30 12:00:00,88.5,88.71,88.47,88.64,156265.0,88.3626,88.5722,88.3326,88.5023,156265.0
2024-05-30 12:10:00,88.63,88.72,88.54,88.65,107418.0,88.4924,88.5822,88.4025,88.5123,107418.0
2024-05-30 12:20:00,88.65,88.68,88.34,88.36,78753.0,88.5123,88.5423,88.2028,88.2228,78753.0
2024-05-30 12:30:00,88.36,88.53,88.34,88.47,44893.0,88.2228,88.3925,88.2028,88.3326,44893.0
2024-05-30 12:40:00,88.48,88.64,88.47,88.52,42923.0,88.3426,88.5023,88.3326,88.3825,42923.0
2024-05-30 12:50:00,88.51,88.55,88.43,88.53,74525.0,88.3725,88.4125,88.2927,88.3925,74525.0
2024-05-30 13:00:00,88.54,88.61,88.42,88.61,39256.0,88.4025,88.4724,88.2827,88.4724,39256.0
2024-05-30 13:10:00,88.61,88.7,88.58,88.65,115505.0,88.4724,88.5622,88.4424,88.5123,115505.0
2024-05-30 13:20:00,88.65,88.95,88.64,88.91,114485.0,88.5123,88.8119,88.5023,88.7719,114485.0
2024-05-30 13:30:00,88.91,88.98,88.88,88.88,85872.0,88.7719,88.8418,88.742,88.742,85872.0
2024-05-30 13:40:00,88.88,88.88,88.64,88.67,83687.0,88.742,88.742,88.5023,88.5323,83687.0
2024-05-30 13:50:00,88.67,88.71,88.61,88.7,77261.0,88.5323,88.5722,88.4724,88.5622,77261.0
2024-05-30 14:00:00,88.7,88.71,88.63,88.66,60069.0,88.5622,88.5722,88.4924,88.5223,60069.0
2024-05-30 14:10:00,88.66,88.66,88.38,88.54,109664.0,88.5223,88.5223,88.2427,88.4025,109664.0
2024-05-30 14:20:00,88.55,88.68,88.49,88.59,245912.0,88.4125,88.5423,88.3526,88.4524,245912.0
2024-05-30 14:30:00,88.59,88.66,88.49,88.53,158381.0,88.4524,88.5223,88.3526,88.3925,158381.0
2024-05-30 14:40:00,88.54,88.59,88.43,88.48,179447.0,88.4025,88.4524,88.2927,88.3426,179447.0
2024-05-30 14:50:00,88.47,88.74,88.43,88.68,342305.0,88.3326,88.6022,88.2927,88.5423,342305.0
2024-05-30 15:00:00,88.67,88.97,88.66,88.79,336862.0,88.5323,88.8318,88.5223,88.6521,336862.0
2024-05-30 15:10:00,88.8,89.14,88.78,88.91,407741.0,88.6621,89.0016,88.6421,88.7719,407741.0
2024-05-30 15:20:00,88.9,88.95,88.4,88.63,216088.0,88.7619,88.8119,88.2627,88.4924,216088.0
2024-05-30 15:30:00,88.63,88.74,88.34,88.39,140855.0,88.4924,88.6022,88.2028,88.2527,140855.0
2024-05-30 15:40:00,88.39,88.44,88.21,88.31,325283.0,88.2527,88.3026,88.073,88.1729,325283.0
2024-05-30 15:50:00,88.31,89.02,88.31,88.98,1112355.0,88.1729,88.8817,88.1729,88.8418,1112355.0
2024-05-31 09:30:00,89.26,90.12,88.96,90.07,387938.0,89.1214,89.98,88.8218,89.9301,387938.0
2024-05-31 09:40:00,90.09,90.46,90.03,90.23,414931.0,89.9501,90.3195,89.8902,90.0899,414931.0
2024-05-31 09:50:00,90.23,90.43,89.94,90.04,300063.0,90.0899,90.2896,89.8003,89.9002,300063.0
2024-05-31 10:00:00,90.07,90.07,89.69,89.69,152052.0,89.9301,89.9301,89.5507,89.5507,152052.0
2024-05-31 10:10:00,89.7,89.79,89.44,89.78,131526.0,89.5607,89.6506,89.3011,89.6406,131526.0
2024-05-31 10:20:00,89.77,90.15,89.76,89.79,119789.0,89.6306,90.01,89.6206,89.6506,119789.0
2024-05-31 10:30:00,89.78,89.92,89.66,89.91,161811.0,89.6406,89.7804,89.5208,89.7704,161811.0
2024-05-31 10:40:00,89.91,89.95,89.4,89.41,165284.0,89.7704,89.8103,89.2612,89.2711,165284.0
2024-05-31 10:50:00,89.42,89.65,89.4,89.58,93738.0,89.2811,89.5108,89.2612,89.4409,93738.0
2024-05-31 11:00:00,89.61,89.74,89.32,89.53,133162.0,89.4708,89.6006,89.1813,89.391,133162.0
2024-05-31 11:10:00,89.54,89.58,89.2,89.2,112073.0,89.4009,89.4409,89.0615,89.0615,112073.0
2024-05-31 11:20:00,89.19,89.38,89.15,89.33,77913.0,89.0515,89.2412,89.0115,89.1913,77913.0
2024-05-31 11:30:00,89.31,89.35,89.1,89.1,54667.0,89.1713,89.2112,88.9616,88.9616,54667.0
2024-05-31 11:40:00,89.11,89.36,89.1,89.33,101629.0,88.9716,89.2212,88.9616,89.1913,101629.0
2024-05-31 11:50:00,89.33,89.36,89.12,89.14,44109.0,89.1913,89.2212,88.9816,89.0016,44109.0
2024-05-31 12:00:00,89.1,89.1,88.86,88.92,64401.0,88.9616,88.9616,88.722,88.7819,64401.0
2024-05-31 12:10:00,88.91,88.92,88.7,88.89,84396.0,88.7719,88.7819,88.5622,88.752,84396.0
2024-05-31 12:20:00,88.89,88.91,88.68,88.81,127173.0,88.752,88.7719,88.5423,88.6721,127173.0
2024-05-31 12:30:00,88.81,88.84,88.67,88.71,69037.0,88.6721,88.702,88.5323,88.5722,69037.0
2024-05-31 12:40:00,88.7,88.77,88.63,88.71,94141.0,88.5622,88.6321,88.4924,88.5722,94141.0
2024-05-31 12:50:00,88.71,88.84,88.67,88.81,70284.0,88.5722,88.702,88.5323,88.6721,70284.0
2024-05-31 13:00:00,88.82,88.93,88.71,88.72,64461.0,88.6821,88.7919,88.5722,88.5822,64461.0
2024-05-31 13:10:00,88.73,88.81,88.67,88.68,90009.0,88.5922,88.6721,88.5323,88.5423,90009.0
2024-05-31 13:20:00,88.69,88.94,88.68,88.88,71881.0,88.5523,88.8019,88.5423,88.742,71881.0
2024-05-31 13:30:00,88.88,88.88,88.66,88.66,58400.0,88.742,88.742,88.5223,88.5223,58400.0
2024-05-31 13:40:00,88.66,88.72,88.56,88.71,96637.0,88.5223,88.5822,88.4225,88.5722,96637.0
2024-05-31 13:50:00,88.71,88.73,88.53,88.57,114097.0,88.5722,88.5922,88.3925,88.4324,114097.0
2024-05-31 14:00:00,88.56,88.66,88.5,88.65,98540.0,88.4225,88.5223,88.3626,88.5123,98540.0
2024-05-31 14:10:00,88.64,88.86,88.61,88.83,88656.0,88.5023,88.722,88.4724,88.692,88656.0
2024-05-31 14:20:00,88.82,88.91,88.81,88.84,157850.0,88.6821,88.7719,88.6721,88.702,157850.0
2024-05-31 14:30:00,88.84,88.85,88.64,88.64,113979.0,88.702,88.712,88.5023,88.5023,113979.0
2024-05-31 14:40:00,88.63,88.83,88.63,88.69,159253.0,88.4924,88.692,88.4924,88.5523,159253.0
2024-05-31 14:50:00,88.69,88.72,88.56,88.69,90714.0,88.5523,88.5822,88.4225,88.5523,90714.0
2024-05-31 15:00:00,88.69,88.69,88.5,88.65,124035.0,88.5523,88.5523,88.3626,88.5123,124035.0
2024-05-31 15:10:00,88.65,88.69,88.57,88.6,125039.0,88.5123,88.5523,88.4324,88.4624,125039.0
2024-05-31 15:20:00,88.59,88.83,88.54,88.74,266455.0,88.4524,88.692,88.4025,88.6022,266455.0
2024-05-31 15:30:00,88.73,88.94,88.67,88.87,289749.0,88.5922,88.8019,88.5323,88.732,289749.0
2024-05-31 15:40:00,88.87,89.12,88.87,89.0,302067.0,88.732,88.9816,88.732,88.8618,302067.0
2024-05-31 15:50:00,88.99,89.22,88.88,89.21,1387090.0,88.8518,89.0814,88.742,89.0715,1387090.0
2024-06-03 09:30:00,89.89,91.2,89.25,91.2,511928.0,89.7504,91.0584,89.1114,91.0584,511928.0
2024-06-03 09:40:00,91.23,91.86,91.13,91.81,602934.0,91.0883,91.7173,90.9885,91.6674,602934.0
2024-06-03 09:50:00,91.8,91.92,91.47,91.81,415324.0,91.6574,91.7772,91.3279,91.6674,415324.0
2024-06-03 10:00:00,91.82,92.54,91.82,92.14,513049.0,91.6774,92.3963,91.6774,91.9969,513049.0
2024-06-03 10:10:00,92.14,92.34,91.93,92.16,425916.0,91.9969,92.1966,91.7872,92.0169,425916.0
2024-06-03 10:20:00,92.17,92.29,91.98,92.19,325673.0,92.0269,92.1467,91.8372,92.0468,325673.0
2024-06-03 10:30:00,92.17,92.27,91.97,92.17,105515.0,92.0269,92.1267,91.8272,92.0269,105515.0
2024-06-03 10:40:00,92.17,92.47,92.16,92.3,201640.0,92.0269,92.3264,92.0169,92.1567,201640.0
2024-06-03 10:50:00,92.31,92.44,92.1,92.35,192459.0,92.1666,92.2964,91.957,92.2066,192459.0
2024-06-03 11:00:00,92.34,92.8,92.3,92.79,187175.0,92.1966,92.6559,92.1567,92.6459,187175.0
2024-06-03 11:10:00,92.79,92.98,92.66,92.85,337905.0,92.6459,92.8356,92.5161,92.7058,337905.0
2024-06-03 11:20:00,92.84,92.88,92.66,92.82,180682.0,92.6958,92.7358,92.5161,92.6758,180682.0
2024-06-03 11:30:00,92.81,92.84,92.05,92.07,163597.0,92.6659,92.6958,91.907,91.927,163597.0
2024-06-03 11:40:00,92.08,92.08,91.83,91.88,287176.0,91.937,91.937,91.6874,91.7373,287176.0
2024-06-03 11:50:00,91.88,91.99,91.65,91.65,207811.0,91.7373,91.8471,91.5077,91.5077,207811.0
2024-06-03 12:00:00,91.64,91.96,91.46,91.52,142751.0,91.4977,91.8172,91.318,91.3779,142751.0
2024-06-03 12:10:00,91.52,91.63,91.2,91.35,329107.0,91.3779,91.4877,91.0584,91.2081,329107.0
2024-06-03 12:20:00,91.33,91.39,91.14,91.18,133740.0,91.1882,91.2481,90.9985,91.0384,133740.0
2024-06-03 12:30:00,91.18,91.18,90.74,90.92,176168.0,91.0384,91.0384,90.5991,90.7788,176168.0
2024-06-03 12:40:00,90.92,91.0,90.79,90.92,102253.0,90.7788,90.8587,90.649,90.7788,102253.0
2024-06-03 12:50:00,90.91,90.91,90.52,90.74,175934.0,90.7688,90.7688,90.3794,90.5991,175934.0
2024-06-03 13:00:00,90.73,90.73,90.45,90.46,75771.0,90.5891,90.5891,90.3095,90.3195,75771.0
2024-06-03 13:10:00,90.45,90.6,90.22,90.6,188691.0,90.3095,90.4593,90.0799,90.4593,188691.0
2024-06-03 13:20:00,90.6,90.71,90.53,90.7,124984.0,90.4593,90.5691,90.3894,90.5591,124984.0
2024-06-03 13:30:00,90.7,90.76,90.57,90.62,98741.0,90.5591,90.619,90.4293,90.4793,98741.0
2024-06-03 13:40:00,90.61,90.94,90.6,90.89,84825.0,90.4693,90.7988,90.4593,90.7488,84825.0
2024-06-03 13:50:00,90.89,90.9,90.77,90.84,69824.0,90.7488,90.7588,90.629,90.6989,69824.0
2024-06-03 14:00:00,90.84,91.15,90.84,91.14,104095.0,90.6989,91.0084,90.6989,90.9985,104095.0
2024-06-03 14:10:00,91.14,91.15,91.02,91.13,91293.0,90.9985,91.0084,90.8786,90.9885,91293.0
2024-06-03 14:20:00,91.13,91.32,91.12,91.22,104535.0,90.9885,91.1782,90.9785,91.0783,104535.0
2024-06-03 14:30:00,91.22,91.5,91.22,91.46,184575.0,91.0783,91.3579,91.0783,91.318,184575.0
2024-06-03 14:40:00,91.47,91.53,91.35,91.38,133051.0,91.3279,91.3879,91.2081,91.2381,133051.0
2024-06-03 14:50:00,91.39,91.4,91.19,91.32,135093.0,91.2481,91.2581,91.0484,91.1782,135093.0
2024-06-03 15:00:00,91.31,91.4,91.21,91.4,223897.0,91.1682,91.2581,91.0683,91.2581,223897.0
2024-06-03 15:10:00,91.4,91.4,91.26,91.29,166020.0,91.2581,91.2581,91.1183,91.1482,166020.0
2024-06-03 15:20:00,91.29,91.47,91.22,91.28,153600.0,91.1482,91.3279,91.0783,91.1382,153600.0
2024-06-03 15:30:00,91.28,91.31,91.14,91.25,236598.0,91.1382,91.1682,90.9985,91.1083,236598.0
2024-06-03 15:40:00,91.25,91.34,91.14,91.28,323752.0,91.1083,91.1981,90.9985,91.1382,323752.0
2024-06-03 15:50:00,91.29,91.5,91.17,91.49,1035708.0,91.1482,91.3579,91.0284,91.3479,1035708.0
2024-06-04 09:30:00,91.44,91.44,90.82,90.89,395684.0,91.298,91.298,90.679,90.7488,395684.0
2024-06-04 09:40:00,90.88,91.6,90.6,91.59,255060.0,90.7389,91.4577,90.4593,91.4478,255060.0
2024-06-04 09:50:00,91.6,91.95,91.4,91.53,193310.0,91.4577,91.8072,91.2581,91.3879,193310.0
2024-06-04 10:00:00,91.56,92.09,91.56,91.98,292202.0,91.4178,91.947,91.4178,91.8372,292202.0
2024-06-04 10:10:00,91.96,92.3,91.77,92.29,194325.0,91.8172,92.1567,91.6275,92.1467,194325.0
2024-06-04 10:20:00,92.29,92.29,91.64,91.65,154407.0,92.1467,92.1467,91.4977,91.5077,154407.0
2024-06-04 10:30:00,91.68,91.7,91.27,91.36,212220.0,91.5376,91.5576,91.1283,91.2181,212220.0
2024-06-04 10:40:00,91.37,91.46,91.2,91.31,93030.0,91.2281,91.318,91.0584,91.1682,93030.0
2024-06-04 10:50:00,91.3,91.39,91.03,91.06,112228.0,91.1582,91.2481,90.8886,90.9186,112228.0
2024-06-04 11:00:00,91.07,91.38,91.07,91.21,103340.0,90.9286,91.2381,90.9286,91.0683,103340.0
2024-06-04 11:10:00,91.22,91.53,91.18,91.5,123128.0,91.0783,91.3879,91.0384,91.3579,123128.0
2024-06-04 11:20:00,91.5,91.54,91.27,91.29,161526.0,91.3579,91.3978,91.1283,91.1482,161526.0
2024-06-04 11:30:00,91.29,91.3,91.01,91.12,157951.0,91.1482,91.1582,90.8687,90.9785,157951.0
2024-06-04 11:40:00,91.13,91.24,91.08,91.2,103375.0,90.9885,91.0983,90.9385,91.0584,103375.0
2024-06-04 11:50:00,91.21,91.34,91.19,91.28,139028.0,91.0683,91.1981,91.0484,91.1382,139028.0
2024-06-04 12:00:00,91.29,91.45,91.24,91.38,116875.0,91.1482,91.308,91.0983,91.2381,116875.0
2024-06-04 12:10:00,91.36,91.38,91.18,91.28,84503.0,91.2181,91.2381,91.0384,91.1382,84503.0
2024-06-04 12:20:00,91.28,91.52,91.25,91.48,63081.0,91.1382,91.3779,91.1083,91.3379,63081.0
2024-06-04 12:30:00,91.49,91.5,91.32,91.46,66921.0,91.3479,91.3579,91.1782,91.318,66921.0
2024-06-04 12:40:00,91.47,91.67,91.45,91.62,150333.0,91.3279,91.5276,91.308,91.4777,150333.0
2024-06-04 12:50:00,91.61,91.63,91.48,91.55,74374.0,91.4677,91.4877,91.3379,91.4078,74374.0
2024-06-04 13:00:00,91.54,91.66,91.46,91.54,85835.0,91.3978,91.5176,91.318,91.3978,85835.0
2024-06-04 13:10:00,91.54,91.65,91.5,91.53,79465.0,91.3978,91.5077,91.3579,91.3879,79465.0
2024-06-04 13:20:00,91.54,91.59,91.42,91.55,114668.0,91.3978,91.4478,91.278,91.4078,114668.0
2024-06-04 13:30:00,91.55,91.58,91.41,91.48,117319.0,91.4078,91.4378,91.268,91.3379,117319.0
2024-06-04 13:40:00,91.51,91.56,91.43,91.55,69880.0,91.3679,91.4178,91.288,91.4078,69880.0
2024-06-04 13:50:00,91.54,91.67,91.53,91.63,68455.0,91.3978,91.5276,91.3879,91.4877,68455.0
2024-06-04 14:00:00,91.62,91.66,91.49,91.51,74629.0,91.4777,91.5176,91.3479,91.3679,74629.0
2024-06-04 14:10:00,91.5,91.73,91.47,91.67,70052.0,91.3579,91.5875,91.3279,91.5276,70052.0
2024-06-04 14:20:00,91.67,91.96,91.67,91.94,92196.0,91.5276,91.8172,91.5276,91.7972,92196.0
2024-06-04 14:30:00,91.95,91.96,91.76,91.84,99297.0,91.8072,91.8172,91.6175,91.6974,99297.0
2024-06-04 14:40:00,91.83,91.84,91.66,91.68,70831.0,91.6874,91.6974,91.5176,91.5376,70831.0
2024-06-04 14:50:00,91.67,91.72,91.56,91.59,50940.0,91.5276,91.5776,91.4178,91.4478,50940.0
2024-06-04 15:00:00,91.58,91.58,91.04,91.15,119014.0,91.4378,91.4378,90.8986,91.0084,119014.0
2024-06-04 15:10:00,91.15,91.17,91.03,91.1,117249.0,91.0084,91.0284,90.8886,90.9585,117249.0
2024-06-04 15:20:00,91.09,91.21,91.06,91.14,76412.0,90.9485,91.0683,90.9186,90.9985,76412.0
2024-06-04 15:30:00,91.13,91.23,91.06,91.23,142377.0,90.9885,91.0883,90.9186,91.0883,142377.0
2024-06-04 15:40:00,91.23,91.42,91.22,91.38,156374.0,91.0883,91.278,91.0783,91.2381,156374.0
2024-06-04 15:50:00,91.39,91.51,91.1,91.15,750777.0,91.2481,91.3679,90.9585,91.0084,750777.0
2024-06-05 09:30:00,91.5,91.67,90.82,90.87,226686.0,91.3579,91.5276,90.679,90.7289,226686.0
2024-06-05 09:40:00,90.88,91.49,90.88,91.22,159443.0,90.7389,91.3479,90.7389,91.0783,159443.0
2024-06-05 09:50:00,91.22,91.79,91.22,91.78,100660.0,91.0783,91.6474,91.0783,91.6375,100660.0
2024-06-05 10:00:00,91.75,91.9,91.39,91.61,140397.0,91.6075,91.7573,91.2481,91.4677,140397.0
2024-06-05 10:10:00,91.62,91.89,91.44,91.87,109395.0,91.4777,91.7473,91.298,91.7273,109395.0
2024-06-05 10:20:00,91.91,92.58,91.91,92.57,154235.0,91.7673,92.4362,91.7673,92.4262,154235.0
2024-06-05 10:30:00,92.58,93.22,92.58,93.22,286761.0,92.4362,93.0752,92.4362,93.0752,286761.0
2024-06-05 10:40:00,93.22,93.35,92.97,93.06,199548.0,93.0752,93.205,92.8256,92.9155,199548.0
2024-06-05 10:50:00,93.07,93.18,92.91,93.06,226162.0,92.9255,93.0353,92.7657,92.9155,226162.0
2024-06-05 11:00:00,93.07,93.38,93.07,93.23,125412.0,92.9255,93.235,92.9255,93.0852,125412.0
2024-06-05 11:10:00,93.24,93.43,93.12,93.39,204858.0,93.0952,93.2849,92.9754,93.245,204858.0
2024-06-05 11:20:00,93.39,93.67,93.38,93.48,429431.0,93.245,93.5245,93.235,93.3348,429431.0
2024-06-05 11:30:00,93.49,93.62,93.44,93.5,171406.0,93.3448,93.4746,93.2949,93.3548,171406.0
2024-06-05 11:40:00,93.5,93.68,93.48,93.59,136956.0,93.3548,93.5345,93.3348,93.4447,136956.0
2024-06-05 11:50:00,93.59,93.78,93.56,93.66,183959.0,93.4447,93.6344,93.4147,93.5145,183959.0
2024-06-05 12:00:00,93.66,93.74,93.51,93.7,143220.0,93.5145,93.5944,93.3648,93.5545,143220.0
2024-06-05 12:10:00,93.7,93.82,93.65,93.8,121078.0,93.5545,93.6743,93.5046,93.6543,121078.0
2024-06-05 12:20:00,93.79,93.79,93.57,93.69,230628.0,93.6443,93.6443,93.4247,93.5445,230628.0
2024-06-05 12:30:00,93.69,93.9,93.66,93.87,171414.0,93.5445,93.7542,93.5145,93.7242,171414.0
2024-06-05 12:40:00,93.88,93.99,93.86,93.88,72308.0,93.7342,93.844,93.7142,93.7342,72308.0
2024-06-05 12:50:00,93.9,93.99,93.86,93.88,122169.0,93.7542,93.844,93.7142,93.7342,122169.0
2024-06-05 13:00:00,93.88,93.96,93.79,93.95,113247.0,93.7342,93.8141,93.6443,93.8041,113247.0
2024-06-05 13:10:00,93.97,94.1,93.92,94.0,112220.0,93.8241,93.9539,93.7741,93.854,112220.0
2024-06-05 13:20:00,94.01,94.02,93.89,93.99,139038.0,93.864,93.874,93.7442,93.844,139038.0
2024-06-05 13:30:00,93.98,94.02,93.82,93.99,163422.0,93.834,93.874,93.6743,93.844,163422.0
2024-06-05 13:40:00,93.99,94.01,93.82,93.83,73274.0,93.844,93.864,93.6743,93.6843,73274.0
2024-06-05 13:50:00,93.84,93.85,93.75,93.78,82369.0,93.6943,93.7042,93.6044,93.6344,82369.0
2024-06-05 14:00:00,93.78,93.83,93.7,93.78,171961.0,93.6344,93.6843,93.5545,93.6344,171961.0
2024-06-05 14:10:00,93.78,93.89,93.73,93.82,97866.0,93.6344,93.7442,93.5844,93.6743,97866.0
2024-06-05 14:20:00,93.82,93.88,93.79,93.83,73511.0,93.6743,93.7342,93.6443,93.6843,73511.0
2024-06-05 14:30:00,93.82,93.85,93.73,93.76,62221.0,93.6743,93.7042,93.5844,93.6144,62221.0
2024-06-05 14:40:00,93.75,93.89,93.73,93.8,82936.0,93.6044,93.7442,93.5844,93.6543,82936.0
2024-06-05 14:50:00,93.8,93.99,93.75,93.84,78982.0,93.6543,93.844,93.6044,93.6943,78982.0
2024-06-05 15:00:00,93.84,93.9,93.74,93.8,175558.0,93.6943,93.7542,93.5944,93.6543,175558.0
2024-06-05 15:10:00,93.8,93.83,93.7,93.79,74838.0,93.6543,93.6843,93.5545,93.6443,74838.0
2024-06-05 15:20:00,93.79,93.92,93.76,93.8,180101.0,93.6443,93.7741,93.6144,93.6543,180101.0
2024-06-05 15:30:00,93.81,93.95,93.76,93.95,122452.0,93.6643,93.8041,93.6144,93.8041,122452.0
2024-06-05 15:40:00,93.95,94.02,93.85,93.91,277267.0,93.8041,93.874,93.7042,93.7642,277267.0
2024-06-05 15:50:00,93.89,94.33,93.8,94.14,1527081.0,93.7442,94.1835,93.6543,93.9938,1527081.0
2024-06-06 09:30:00,94.59,94.59,93.31,93.48,536272.0,94.4431,94.4431,93.1651,93.3348,536272.0
2024-06-06 09:40:00,93.47,94.06,93.47,94.0,142845.0,93.3248,93.9139,93.3248,93.854,142845.0
2024-06-06 09:50:00,94.0,94.02,93.45,93.5,156212.0,93.854,93.874,93.3049,93.3548,156212.0
2024-06-06 10:00:00,93.52,93.6,93.33,93.48,188834.0,93.3748,93.4546,93.1851,93.3348,188834.0
2024-06-06 10:10:00,93.49,93.63,93.24,93.24,120788.0,93.3448,93.4846,93.0952,93.0952,120788.0
2024-06-06 10:20:00,93.24,93.3,93.03,93.05,111731.0,93.0952,93.1551,92.8855,92.9055,111731.0
2024-06-06 10:30:00,93.03,93.24,92.97,93.12,80032.0,92.8855,93.0952,92.8256,92.9754,80032.0
2024-06-06 10:40:00,93.12,93.37,93.0,93.28,59057.0,92.9754,93.225,92.8556,93.1351,59057.0
2024-06-06 10:50:00,93.29,93.34,93.15,93.23,117319.0,93.1451,93.195,93.0053,93.0852,117319.0
2024-06-06 11:00:00,93.22,93.37,93.21,93.36,49303.0,93.0752,93.225,93.0652,93.215,49303.0
2024-06-06 11:10:00,93.36,93.51,93.26,93.49,68906.0,93.215,93.3648,93.1152,93.3448,68906.0
2024-06-06 11:20:00,93.5,93.51,93.31,93.39,80550.0,93.3548,93.3648,93.1651,93.245,80550.0
2024-06-06 11:30:00,93.38,93.44,93.32,93.39,61150.0,93.235,93.2949,93.1751,93.245,61150.0
2024-06-06 11:40:00,93.39,93.47,93.3,93.33,110542.0,93.245,93.3248,93.1551,93.1851,110542.0
2024-06-06 11:50:00,93.33,93.46,93.28,93.37,42664.0,93.1851,93.3149,93.1351,93.225,42664.0
2024-06-06 12:00:00,93.38,93.39,93.15,93.16,106641.0,93.235,93.245,93.0053,93.0153,106641.0
2024-06-06 12:10:00,93.19,93.19,93.0,93.03,181075.0,93.0453,93.0453,92.8556,92.8855,181075.0
2024-06-06 12:20:00,93.03,93.1,92.96,93.07,108597.0,92.8855,92.9554,92.8156,92.9255,108597.0
2024-06-06 12:30:00,93.07,93.07,92.94,92.95,55737.0,92.9255,92.9255,92.7957,92.8056,55737.0
2024-06-06 12:40:00,92.95,92.99,92.86,92.95,87885.0,92.8056,92.8456,92.7158,92.8056,87885.0
2024-06-06 12:50:00,92.95,93.01,92.88,92.97,178392.0,92.8056,92.8656,92.7358,92.8256,178392.0
2024-06-06 13:00:00,92.96,93.07,92.89,92.89,86179.0,92.8156,92.9255,92.7457,92.7457,86179.0
2024-06-06 13:10:00,92.89,93.08,92.88,93.04,72539.0,92.7457,92.9354,92.7358,92.8955,72539.0
2024-06-06 13:20:00,93.05,93.26,93.0,93.23,157763.0,92.9055,93.1152,92.8556,93.0852,157763.0
2024-06-06 13:30:00,93.24,93.44,93.22,93.38,98733.0,93.0952,93.2949,93.0752,93.235,98733.0
2024-06-06 13:40:00,93.38,93.41,93.29,93.29,69036.0,93.235,93.2649,93.1451,93.1451,69036.0
2024-06-06 13:50:00,93.29,93.33,93.15,93.18,54883.0,93.1451,93.1851,93.0053,93.0353,54883.0
2024-06-06 14:00:00,93.17,93.2,92.89,92.91,75740.0,93.0253,93.0553,92.7457,92.7657,75740.0
2024-06-06 14:10:00,92.91,93.03,92.84,93.02,96406.0,92.7657,92.8855,92.6958,92.8755,96406.0
2024-06-06 14:20:00,93.02,93.14,92.99,93.1,63506.0,92.8755,92.9953,92.8456,92.9554,63506.0
2024-06-06 14:30:00,93.1,93.22,93.07,93.21,45414.0,92.9554,93.0752,92.9255,93.0652,45414.0
2024-06-06 14:40:00,93.23,93.28,93.17,93.23,49161.0,93.0852,93.1351,93.0253,93.0852,49161.0
2024-06-06 14:50:00,93.23,93.32,93.22,93.22,60011.0,93.0852,93.1751,93.0752,93.0752,60011.0
2024-06-06 15:00:00,93.2,93.2,93.05,93.11,164831.0,93.0553,93.0553,92.9055,92.9654,164831.0
2024-06-06 15:10:00,93.11,93.16,93.03,93.08,203420.0,92.9654,93.0153,92.8855,92.9354,203420.0
2024-06-06 15:20:00,93.07,93.09,92.94,93.06,76254.0,92.9255,92.9454,92.7957,92.9155,76254.0
2024-06-06 15:30:00,93.06,93.11,92.98,92.99,82129.0,92.9155,92.9654,92.8356,92.8456,82129.0
2024-06-06 15:40:00,92.98,93.02,92.93,92.95,185509.0,92.8356,92.8755,92.7857,92.8056,185509.0
2024-06-06 15:50:00,92.95,93.14,92.74,92.77,963688.0,92.8056,92.9953,92.596,92.6259,963688.0
2024-06-07 09:30:00,91.61,91.66,91.13,91.28,447318.0,91.4677,91.5176,90.9885,91.1382,447318.0
2024-06-07 09:40:00,91.27,91.7,91.27,91.53,262220.0,91.1283,91.5576,91.1283,91.3879,262220.0
2024-06-07 09:50:00,91.52,91.73,91.14,91.34,204340.0,91.3779,91.5875,90.9985,91.1981,204340.0
2024-06-07 10:00:00,91.34,91.78,91.22,91.64,117122.0,91.1981,91.6375,91.0783,91.4977,117122.0
2024-06-07 10:10:00,91.64,91.75,91.45,91.63,123001.0,91.4977,91.6075,91.308,91.4877,123001.0
2024-06-07 10:20:00,91.64,91.93,91.56,91.92,83995.0,91.4977,91.7872,91.4178,91.7772,83995.0
2024-06-07 10:30:00,91.93,92.26,91.82,92.25,91633.0,91.7872,92.1167,91.6774,92.1067,91633.0
2024-06-07 10:40:00,92.26,92.49,92.16,92.35,103713.0,92.1167,92.3464,92.0169,92.2066,103713.0
2024-06-07 10:50:00,92.34,92.35,91.84,91.85,86046.0,92.1966,92.2066,91.6974,91.7074,86046.0
2024-06-07 11:00:00,91.85,91.89,91.68,91.78,119948.0,91.7074,91.7473,91.5376,91.6375,119948.0
2024-06-07 11:10:00,91.78,91.82,91.64,91.66,48214.0,91.6375,91.6774,91.4977,91.5176,48214.0
2024-06-07 11:20:00,91.66,92.02,91.64,91.97,69531.0,91.5176,91.8771,91.4977,91.8272,69531.0
2024-06-07 11:30:00,91.97,92.15,91.91,92.14,109842.0,91.8272,92.0069,91.7673,91.9969,109842.0
2024-06-07 11:40:00,92.16,92.21,92.06,92.15,73151.0,92.0169,92.0668,91.917,92.0069,73151.0
2024-06-07 11:50:00,92.15,92.15,91.91,91.92,48799.0,92.0069,92.0069,91.7673,91.7772,48799.0
2024-06-07 12:00:00,91.91,91.93,91.81,91.82,54288.0,91.7673,91.7872,91.6674,91.6774,54288.0
2024-06-07 12:10:00,91.83,91.84,91.72,91.81,54552.0,91.6874,91.6974,91.5776,91.6674,54552.0
2024-06-07 12:20:00,91.81,91.98,91.8,91.93,59298.0,91.6674,91.8372,91.6574,91.7872,59298.0
2024-06-07 12:30:00,91.94,92.01,91.66,91.7,61235.0,91.7972,91.8671,91.5176,91.5576,61235.0
2024-06-07 12:40:00,91.71,91.72,91.53,91.56,59712.0,91.5676,91.5776,91.3879,91.4178,59712.0
2024-06-07 12:50:00,91.54,91.79,91.52,91.77,55625.0,91.3978,91.6474,91.3779,91.6275,55625.0
2024-06-07 13:00:00,91.77,91.86,91.69,91.8,39758.0,91.6275,91.7173,91.5476,91.6574,39758.0
2024-06-07 13:10:00,91.79,91.81,91.68,91.79,67010.0,91.6474,91.6674,91.5376,91.6474,67010.0
2024-06-07 13:20:00,91.79,91.89,91.5,91.52,60473.0,91.6474,91.7473,91.3579,91.3779,60473.0
2024-06-07 13:30:00,91.53,91.57,91.44,91.47,123724.0,91.3879,91.4278,91.298,91.3279,123724.0
2024-06-07 13:40:00,91.47,91.52,91.38,91.44,72446.0,91.3279,91.3779,91.2381,91.298,72446.0
2024-06-07 13:50:00,91.44,91.47,91.25,91.25,108756.0,91.298,91.3279,91.1083,91.1083,108756.0
2024-06-07 14:00:00,91.24,91.24,90.99,91.15,190568.0,91.0983,91.0983,90.8487,91.0084,190568.0
2024-06-07 14:10:00,91.15,91.18,90.92,91.02,151193.0,91.0084,91.0384,90.7788,90.8786,151193.0
2024-06-07 14:20:00,91.01,91.2,91.0,91.13,103564.0,90.8687,91.0584,90.8587,90.9885,103564.0
2024-06-07 14:30:00,91.11,91.21,91.07,91.18,69514.0,90.9685,91.0683,90.9286,91.0384,69514.0
2024-06-07 14:40:00,91.17,91.32,91.17,91.29,91062.0,91.0284,91.1782,91.0284,91.1482,91062.0
2024-06-07 14:50:00,91.28,91.37,91.18,91.19,87283.0,91.1382,91.2281,91.0384,91.0484,87283.0
2024-06-07 15:00:00,91.19,91.33,91.09,91.2,118055.0,91.0484,91.1882,90.9485,91.0584,118055.0
2024-06-07 15:10:00,91.2,91.36,91.18,91.25,65043.0,91.0584,91.2181,91.0384,91.1083,65043.0
2024-06-07 15:20:00,91.25,91.44,91.19,91.38,163738.0,91.1083,91.298,91.0484,91.2381,163738.0
2024-06-07 15:30:00,91.37,91.55,91.33,91.51,254987.0,91.2281,91.4078,91.1882,91.3679,254987.0
2024-06-07 15:40:00,91.51,91.59,91.39,91.59,284978.0,91.3679,91.4478,91.2481,91.4478,284978.0
2024-06-07 15:50:00,91.58,91.73,91.33,91.36,1006379.0,91.4378,91.5875,91.1882,91.2181,1006379.0
2024-06-10 09:30:00,90.45,90.59,89.38,89.57,611862.0,90.3095,90.4493,89.2412,89.4309,611862.0
2024-06-10 09:40:00,89.57,89.94,89.5,89.71,253216.0,89.4309,89.8003,89.361,89.5707,253216.0
2024-06-10 09:50:00,89.72,90.16,89.65,90.11,164434.0,89.5807,90.02,89.5108,89.9701,164434.0
2024-06-10 10:00:00,90.11,90.22,89.87,89.93,127859.0,89.9701,90.0799,89.7304,89.7903,127859.0
2024-06-10 10:10:00,89.93,90.04,89.73,90.0,83117.0,89.7903,89.9002,89.5906,89.8602,83117.0
2024-06-10 10:20:00,90.01,90.31,90.01,90.28,56904.0,89.8702,90.1697,89.8702,90.1398,56904.0
2024-06-10 10:30:00,90.29,90.92,90.21,90.9,147176.0,90.1498,90.7788,90.0699,90.7588,147176.0
2024-06-10 10:40:00,90.9,91.2,90.77,91.19,195614.0,90.7588,91.0584,90.629,91.0484,195614.0
2024-06-10 10:50:00,91.19,91.25,90.97,91.04,169739.0,91.0484,91.1083,90.8287,90.8986,169739.0
2024-06-10 11:00:00,91.05,91.08,90.83,91.0,122093.0,90.9086,90.9385,90.6889,90.8587,122093.0
2024-06-10 11:10:00,91.02,91.03,90.9,90.93,49630.0,90.8786,90.8886,90.7588,90.7888,49630.0
2024-06-10 11:20:00,90.93,91.16,90.91,91.09,81391.0,90.7888,91.0184,90.7688,90.9485,81391.0
2024-06-10 11:30:00,91.09,91.19,91.03,91.05,65683.0,90.9485,91.0484,90.8886,90.9086,65683.0
2024-06-10 11:40:00,91.05,91.16,90.99,91.12,57383.0,90.9086,91.0184,90.8487,90.9785,57383.0
2024-06-10 11:50:00,91.12,91.33,91.1,91.21,69121.0,90.9785,91.1882,90.9585,91.0683,69121.0
2024-06-10 12:00:00,91.23,91.3,90.9,90.91,83881.0,91.0883,91.1582,90.7588,90.7688,83881.0
2024-06-10 12:10:00,90.9,90.9,90.73,90.84,77614.0,90.7588,90.7588,90.5891,90.6989,77614.0
2024-06-10 12:20:00,90.85,91.0,90.81,90.83,43960.0,90.7089,90.8587,90.669,90.6889,43960.0
2024-06-10 12:30:00,90.83,90.84,90.69,90.83,56802.0,90.6889,90.6989,90.5492,90.6889,56802.0
2024-06-10 12:40:00,90.83,90.86,90.62,90.63,71137.0,90.6889,90.7189,90.4793,90.4892,71137.0
2024-06-10 12:50:00,90.62,90.75,90.61,90.73,68267.0,90.4793,90.6091,90.4693,90.5891,68267.0
2024-06-10 13:00:00,90.73,90.73,90.57,90.63,56849.0,90.5891,90.5891,90.4293,90.4892,56849.0
2024-06-10 13:10:00,90.62,90.71,90.59,90.71,67538.0,90.4793,90.5691,90.4493,90.5691,67538.0
2024-06-10 13:20:00,90.71,90.78,90.59,90.61,36534.0,90.5691,90.639,90.4493,90.4693,36534.0
2024-06-10 13:30:00,90.6,90.76,90.56,90.72,47515.0,90.4593,90.619,90.4194,90.5791,47515.0
2024-06-10 13:40:00,90.73,91.14,90.73,91.05,88732.0,90.5891,90.9985,90.5891,90.9086,88732.0
2024-06-10 13:50:00,91.05,91.09,90.91,90.98,139881.0,90.9086,90.9485,90.7688,90.8387,139881.0
2024-06-10 14:00:00,90.98,91.12,90.92,90.93,88169.0,90.8387,90.9785,90.7788,90.7888,88169.0
2024-06-10 14:10:00,90.93,90.94,90.63,90.63,104227.0,90.7888,90.7988,90.4892,90.4892,104227.0
2024-06-10 14:20:00,90.63,90.65,90.46,90.47,87856.0,90.4892,90.5092,90.3195,90.3295,87856.0
2024-06-10 14:30:00,90.46,91.04,90.45,91.01,97361.0,90.3195,90.8986,90.3095,90.8687,97361.0
2024-06-10 14:40:00,91.0,91.31,90.97,91.3,75663.0,90.8587,91.1682,90.8287,91.1582,75663.0
2024-06-10 14:50:00,91.29,91.37,91.22,91.25,102244.0,91.1482,91.2281,91.0783,91.1083,102244.0
2024-06-10 15:00:00,91.25,91.32,91.16,91.24,123605.0,91.1083,91.1782,91.0184,91.0983,123605.0
2024-06-10 15:10:00,91.24,91.55,91.17,91.5,183046.0,91.0983,91.4078,91.0284,91.3579,183046.0
2024-06-10 15:20:00,91.51,91.73,91.51,91.72,149067.0,91.3679,91.5875,91.3679,91.5776,149067.0
2024-06-10 15:30:00,91.71,91.86,91.7,91.86,195893.0,91.5676,91.7173,91.5576,91.7173,195893.0
2024-06-10 15:40:00,91.86,91.95,91.82,91.88,282108.0,91.7173,91.8072,91.6774,91.7373,282108.0
2024-06-10 15:50:00,91.88,92.05,91.75,92.01,747025.0,91.7373,91.907,91.6075,91.8671,747025.0
2024-06-11 09:30:00,91.21,91.51,90.9,91.06,284210.0,91.0683,91.3679,90.7588,90.9186,284210.0
2024-06-11 09:40:00,91.06,91.47,90.99,91.19,116414.0,90.9186,91.3279,90.8487,91.0484,116414.0
2024-06-11 09:50:00,91.18,91.31,90.9,91.15,126050.0,91.0384,91.1682,90.7588,91.0084,126050.0
2024-06-11 10:00:00,91.14,91.39,91.03,91.33,143302.0,90.9985,91.2481,90.8886,91.1882,143302.0
2024-06-11 10:10:00,91.34,91.34,90.99,91.17,66660.0,91.1981,91.1981,90.8487,91.0284,66660.0
2024-06-11 10:20:00,91.17,91.23,90.82,91.03,120525.0,91.0284,91.0883,90.679,90.8886,120525.0
2024-06-11 10:30:00,91.02,91.46,91.02,91.46,90440.0,90.8786,91.318,90.8786,91.318,90440.0
2024-06-11 10:40:00,91.47,91.62,91.44,91.6,123167.0,91.3279,91.4777,91.298,91.4577,123167.0
2024-06-11 10:50:00,91.61,91.71,91.46,91.47,40198.0,91.4677,91.5676,91.318,91.3279,40198.0
2024-06-11 11:00:00,91.48,91.5,91.14,91.19,89736.0,91.3379,91.3579,90.9985,91.0484,89736.0
2024-06-11 11:10:00,91.19,91.39,91.16,91.37,33438.0,91.0484,91.2481,91.0184,91.2281,33438.0
2024-06-11 11:20:00,91.37,91.45,91.32,91.38,52911.0,91.2281,91.308,91.1782,91.2381,52911.0
2024-06-11 11:30:00,91.38,91.41,91.21,91.25,28793.0,91.2381,91.268,91.0683,91.1083,28793.0
2024-06-11 11:40:00,91.22,91.4,91.19,91.33,337133.0,91.0783,91.2581,91.0484,91.1882,337133.0
2024-06-11 11:50:00,91.33,91.59,91.31,91.54,54426.0,91.1882,91.4478,91.1682,91.3978,54426.0
2024-06-11 12:00:00,91.55,91.76,91.52,91.76,66644.0,91.4078,91.6175,91.3779,91.6175,66644.0
2024-06-11 12:10:00,91.76,91.86,91.72,91.74,70065.0,91.6175,91.7173,91.5776,91.5975,70065.0
2024-06-11 12:20:00,91.74,91.75,91.65,91.74,45681.0,91.5975,91.6075,91.5077,91.5975,45681.0
2024-06-11 12:30:00,91.74,91.97,91.72,91.95,88119.0,91.5975,91.8272,91.5776,91.8072,88119.0
2024-06-11 12:40:00,91.96,92.1,91.95,92.08,53119.0,91.8172,91.957,91.8072,91.937,53119.0
2024-06-11 12:50:00,92.08,92.13,91.85,91.88,50650.0,91.937,91.9869,91.7074,91.7373,50650.0
2024-06-11 13:00:00,91.88,92.15,91.76,92.11,96524.0,91.7373,92.0069,91.6175,91.9669,96524.0
2024-06-11 13:10:00,92.11,92.22,92.11,92.14,35121.0,91.9669,92.0768,91.9669,91.9969,35121.0
2024-06-11 13:20:00,92.12,92.15,92.01,92.08,41638.0,91.9769,92.0069,91.8671,91.937,41638.0
2024-06-11 13:30:00,92.06,92.2,92.05,92.2,35181.0,91.917,92.0568,91.907,92.0568,35181.0
2024-06-11 13:40:00,92.21,92.32,92.16,92.27,28188.0,92.0668,92.1766,92.0169,92.1267,28188.0
2024-06-11 13:50:00,92.28,92.5,92.15,92.16,320324.0,92.1367,92.3563,92.0069,92.0169,320324.0
2024-06-11 14:00:00,92.16,92.39,92.14,92.35,100713.0,92.0169,92.2465,91.9969,92.2066,100713.0
2024-06-11 14:10:00,92.36,92.65,92.36,92.62,184668.0,92.2166,92.5061,92.2166,92.4762,184668.0
2024-06-11 14:20:00,92.63,92.74,92.62,92.7,121029.0,92.4861,92.596,92.4762,92.556,121029.0
2024-06-11 14:30:00,92.7,92.77,92.61,92.67,147205.0,92.556,92.6259,92.4662,92.5261,147205.0
2024-06-11 14:40:00,92.67,92.78,92.65,92.7,92703.0,92.5261,92.6359,92.5061,92.556,92703.0
2024-06-11 14:50:00,92.68,92.68,92.42,92.46,102157.0,92.5361,92.5361,92.2765,92.3164,102157.0
2024-06-11 15:00:00,92.46,92.63,92.46,92.6,56342.0,92.3164,92.4861,92.3164,92.4562,56342.0
2024-06-11 15:10:00,92.6,92.63,92.5,92.51,99799.0,92.4562,92.4861,92.3563,92.3663,99799.0
2024-06-11 15:20:00,92.5,92.54,92.43,92.45,114839.0,92.3563,92.3963,92.2865,92.3064,114839.0
2024-06-11 15:30:00,92.45,92.48,92.36,92.37,126949.0,92.3064,92.3364,92.2166,92.2265,126949.0
2024-06-11 15:40:00,92.38,92.54,92.35,92.47,190079.0,92.2365,92.3963,92.2066,92.3264,190079.0
2024-06-11 15:50:00,92.47,92.8,92.41,92.41,470182.0,92.3264,92.6559,92.2665,92.2665,470182.0
2024-06-12 09:30:00,95.0,95.4,94.48,94.58,881431.0,94.8525,95.2518,94.3333,94.4331,881431.0
2024-06-12 09:40:00,94.59,94.92,94.29,94.52,506911.0,94.4431,94.7726,94.1436,94.3732,506911.0
2024-06-12 09:50:00,94.52,94.63,94.16,94.47,274812.0,94.3732,94.483,94.0138,94.3233,274812.0
2024-06-12 10:00:00,94.47,94.61,94.28,94.43,253578.0,94.3233,94.4631,94.1336,94.2833,253578.0
2024-06-12 10:10:00,94.43,94.77,94.29,94.75,217856.0,94.2833,94.6228,94.1436,94.6028,217856.0
2024-06-12 10:20:00,94.76,94.93,94.67,94.72,170907.0,94.6128,94.7826,94.523,94.5729,170907.0
2024-06-12 10:30:00,94.72,94.85,94.58,94.77,156834.0,94.5729,94.7027,94.4331,94.6228,156834.0
2024-06-12 10:40:00,94.78,94.79,94.35,94.36,207729.0,94.6328,94.6428,94.2035,94.2135,207729.0
2024-06-12 10:50:00,94.37,94.69,94.31,94.57,113156.0,94.2234,94.5429,94.1635,94.4231,113156.0
2024-06-12 11:00:00,94.56,94.72,94.56,94.66,84899.0,94.4131,94.5729,94.4131,94.513,84899.0
2024-06-12 11:10:00,94.66,94.73,94.54,94.72,83756.0,94.513,94.5829,94.3932,94.5729,83756.0
2024-06-12 11:20:00,94.71,94.86,94.67,94.82,181416.0,94.5629,94.7127,94.523,94.6727,181416.0
2024-06-12 11:30:00,94.81,94.93,94.72,94.92,98459.0,94.6628,94.7826,94.5729,94.7726,98459.0
2024-06-12 11:40:00,94.92,94.96,94.79,94.83,112271.0,94.7726,94.8125,94.6428,94.6827,112271.0
2024-06-12 11:50:00,94.81,94.93,94.74,94.92,80784.0,94.6628,94.7826,94.5929,94.7726,80784.0
2024-06-12 12:00:00,94.93,94.99,94.81,94.82,123980.0,94.7826,94.8425,94.6628,94.6727,123980.0
2024-06-12 12:10:00,94.81,94.9,94.51,94.56,125022.0,94.6628,94.7526,94.3632,94.4131,125022.0
2024-06-12 12:20:00,94.55,94.63,94.46,94.54,66227.0,94.4032,94.483,94.3133,94.3932,66227.0
2024-06-12 12:30:00,94.53,94.68,94.41,94.51,134581.0,94.3832,94.533,94.2634,94.3632,134581.0
2024-06-12 12:40:00,94.52,94.65,94.52,94.62,90425.0,94.3732,94.503,94.3732,94.4731,90425.0
2024-06-12 12:50:00,94.62,94.77,94.6,94.76,78448.0,94.4731,94.6228,94.4531,94.6128,78448.0
2024-06-12 13:00:00,94.76,94.87,94.73,94.75,90267.0,94.6128,94.7227,94.5829,94.6028,90267.0
2024-06-12 13:10:00,94.74,94.81,94.66,94.7,80828.0,94.5929,94.6628,94.513,94.5529,80828.0
2024-06-12 13:20:00,94.7,94.82,94.61,94.78,61806.0,94.5529,94.6727,94.4631,94.6328,61806.0
2024-06-12 13:30:00,94.79,94.8,94.57,94.78,70528.0,94.6428,94.6528,94.4231,94.6328,70528.0
2024-06-12 13:40:00,94.78,94.85,94.77,94.83,61641.0,94.6328,94.7027,94.6228,94.6827,61641.0
2024-06-12 13:50:00,94.83,94.9,94.67,94.7,130542.0,94.6827,94.7526,94.523,94.5529,130542.0
2024-06-12 14:00:00,94.71,94.71,93.9,94.39,417006.0,94.5629,94.5629,93.7542,94.2434,417006.0
2024-06-12 14:10:00,94.39,94.69,94.33,94.58,169829.0,94.2434,94.5429,94.1835,94.4331,169829.0
2024-06-12 14:20:00,94.57,94.62,94.36,94.51,118272.0,94.4231,94.4731,94.2135,94.3632,118272.0
2024-06-12 14:30:00,94.51,94.8,94.22,94.8,157512.0,94.3632,94.6528,94.0737,94.6528,157512.0
2024-06-12 14:40:00,94.81,94.85,93.85,94.0,254129.0,94.6628,94.7027,93.7042,93.854,254129.0
2024-06-12 14:50:00,94.02,94.31,93.84,94.06,196174.0,93.874,94.1635,93.6943,93.9139,196174.0
2024-06-12 15:00:00,94.06,94.37,93.92,94.12,251336.0,93.9139,94.2234,93.7741,93.9738,251336.0
2024-06-12 15:10:00,94.08,94.4,94.07,94.23,168245.0,93.9339,94.2534,93.9239,94.0837,168245.0
2024-06-12 15:20:00,94.22,94.28,93.29,93.34,324206.0,94.0737,94.1336,93.1451,93.195,324206.0
2024-06-12 15:30:00,93.34,93.45,93.19,93.26,539977.0,93.195,93.3049,93.0453,93.1152,539977.0
2024-06-12 15:40:00,93.25,93.79,93.2,93.72,359525.0,93.1052,93.6443,93.0553,93.5744,359525.0
2024-06-12 15:50:00,93.73,94.19,93.72,93.8,919987.0,93.5844,94.0437,93.5744,93.6543,919987.0
2024-06-13 09:30:00,93.63,94.22,93.08,94.22,363213.0,93.4846,94.0737,92.9354,94.0737,363213.0
2024-06-13 09:40:00,94.23,94.6,94.03,94.09,199721.0,94.0837,94.4531,93.884,93.9439,199721.0
2024-06-13 09:50:00,94.11,94.56,94.11,94.35,130283.0,93.9638,94.4131,93.9638,94.2035,130283.0
2024-06-13 10:00:00,94.34,94.47,94.12,94.24,121462.0,94.1935,94.3233,93.9738,94.0936,121462.0
2024-06-13 10:10:00,94.23,94.23,93.85,94.08,166405.0,94.0837,94.0837,93.7042,93.9339,166405.0
2024-06-13 10:20:00,94.09,94.18,93.91,94.13,100740.0,93.9439,94.0337,93.7642,93.9838,100740.0
2024-06-13 10:30:00,94.12,94.18,93.73,93.97,126020.0,93.9738,94.0337,93.5844,93.8241,126020.0
2024-06-13 10:40:00,93.98,94.04,93.75,94.03,195260.0,93.834,93.894,93.6044,93.884,195260.0
2024-06-13 10:50:00,94.01,94.08,93.91,93.96,50701.0,93.864,93.9339,93.7642,93.8141,50701.0
2024-06-13 11:00:00,93.98,94.16,93.97,94.03,62668.0,93.834,94.0138,93.8241,93.884,62668.0
2024-06-13 11:10:00,94.03,94.06,93.72,93.83,81124.0,93.884,93.9139,93.5744,93.6843,81124.0
2024-06-13 11:20:00,93.83,93.96,93.74,93.95,130341.0,93.6843,93.8141,93.5944,93.8041,130341.0
2024-06-13 11:30:00,93.95,94.08,93.8,93.8,75898.0,93.8041,93.9339,93.6543,93.6543,75898.0
2024-06-13 11:40:00,93.79,93.89,93.72,93.78,43386.0,93.6443,93.7442,93.5744,93.6344,43386.0
2024-06-13 11:50:00,93.78,93.79,93.59,93.6,49846.0,93.6344,93.6443,93.4447,93.4546,49846.0
2024-06-13 12:00:00,93.6,93.63,93.45,93.59,59846.0,93.4546,93.4846,93.3049,93.4447,59846.0
2024-06-13 12:10:00,93.6,93.67,93.38,93.39,105376.0,93.4546,93.5245,93.235,93.245,105376.0
2024-06-13 12:20:00,93.4,93.51,93.18,93.19,46516.0,93.2549,93.3648,93.0353,93.0453,46516.0
2024-06-13 12:30:00,93.19,93.39,93.14,93.34,108354.0,93.0453,93.245,92.9953,93.195,108354.0
2024-06-13 12:40:00,93.34,93.52,93.29,93.52,99772.0,93.195,93.3748,93.1451,93.3748,99772.0
2024-06-13 12:50:00,93.52,93.74,93.52,93.6,98814.0,93.3748,93.5944,93.3748,93.4546,98814.0
2024-06-13 13:00:00,93.59,93.74,93.56,93.63,59035.0,93.4447,93.5944,93.4147,93.4846,59035.0
2024-06-13 13:10:00,93.62,93.71,93.51,93.56,30982.0,93.4746,93.5645,93.3648,93.4147,30982.0
2024-06-13 13:20:00,93.55,93.57,93.49,93.54,27267.0,93.4047,93.4247,93.3448,93.3947,27267.0
2024-06-13 13:30:00,93.54,93.56,93.32,93.42,68370.0,93.3947,93.4147,93.1751,93.2749,68370.0
2024-06-13 13:40:00,93.41,93.66,93.38,93.64,72340.0,93.2649,93.5145,93.235,93.4946,72340.0
2024-06-13 13:50:00,93.66,93.72,93.62,93.7,28400.0,93.5145,93.5744,93.4746,93.5545,28400.0
2024-06-13 14:00:00,93.71,93.85,93.6,93.73,47533.0,93.5645,93.7042,93.4546,93.5844,47533.0
2024-06-13 14:10:00,93.73,93.75,93.6,93.64,26162.0,93.5844,93.6044,93.4546,93.4946,26162.0
2024-06-13 14:20:00,93.64,93.78,93.64,93.75,101282.0,93.4946,93.6344,93.4946,93.6044,101282.0
2024-06-13 14:30:00,93.75,93.92,93.74,93.76,47615.0,93.6044,93.7741,93.5944,93.6144,47615.0
2024-06-13 14:40:00,93.75,93.85,93.68,93.69,36547.0,93.6044,93.7042,93.5345,93.5445,36547.0
2024-06-13 14:50:00,93.68,93.86,93.65,93.77,55984.0,93.5345,93.7142,93.5046,93.6244,55984.0
2024-06-13 15:00:00,93.75,93.96,93.71,93.95,118705.0,93.6044,93.8141,93.5645,93.8041,118705.0
2024-06-13 15:10:00,93.96,93.96,93.8,93.82,60161.0,93.8141,93.8141,93.6543,93.6743,60161.0
2024-06-13 15:20:00,93.83,93.91,93.81,93.84,57194.0,93.6843,93.7642,93.6643,93.6943,57194.0
2024-06-13 15:30:00,93.83,93.83,93.64,93.77,120175.0,93.6843,93.6843,93.4946,93.6244,120175.0
2024-06-13 15:40:00,93.77,93.87,93.75,93.83,126701.0,93.6244,93.7242,93.6044,93.6843,126701.0
2024-06-13 15:50:00,93.82,93.95,93.74,93.82,536051.0,93.6743,93.8041,93.5944,93.6743,536051.0
2024-06-14 09:30:00,92.65,93.13,92.51,92.85,385140.0,92.5061,92.9854,92.3663,92.7058,385140.0
2024-06-14 09:40:00,92.85,92.91,92.43,92.45,186232.0,92.7058,92.7657,92.2865,92.3064,186232.0
2024-06-14 09:50:00,92.44,92.47,92.06,92.13,193411.0,92.2964,92.3264,91.917,91.9869,193411.0
2024-06-14 10:00:00,92.13,92.13,91.59,91.69,295721.0,91.9869,91.9869,91.4478,91.5476,295721.0
2024-06-14 10:10:00,91.69,91.7,91.47,91.62,183132.0,91.5476,91.5576,91.3279,91.4777,183132.0
2024-06-14 10:20:00,91.61,91.97,91.57,91.97,249958.0,91.4677,91.8272,91.4278,91.8272,249958.0
2024-06-14 10:30:00,91.94,91.94,91.56,91.65,147759.0,91.7972,91.7972,91.4178,91.5077,147759.0
2024-06-14 10:40:00,91.66,91.89,91.59,91.89,114889.0,91.5176,91.7473,91.4478,91.7473,114889.0
2024-06-14 10:50:00,91.9,91.94,91.75,91.92,92820.0,91.7573,91.7972,91.6075,91.7772,92820.0
2024-06-14 11:00:00,91.91,91.97,91.66,91.67,88459.0,91.7673,91.8272,91.5176,91.5276,88459.0
2024-06-14 11:10:00,91.67,91.8,91.64,91.64,87734.0,91.5276,91.6574,91.4977,91.4977,87734.0
2024-06-14 11:20:00,91.64,91.92,91.56,91.86,141254.0,91.4977,91.7772,91.4178,91.7173,141254.0
2024-06-14 11:30:00,91.86,92.08,91.78,91.81,186615.0,91.7173,91.937,91.6375,91.6674,186615.0
2024-06-14 11:40:00,91.8,91.81,91.52,91.53,192221.0,91.6574,91.6674,91.3779,91.3879,192221.0
2024-06-14 11:50:00,91.52,91.58,91.44,91.55,180994.0,91.3779,91.4378,91.298,91.4078,180994.0
2024-06-14 12:00:00,91.54,91.6,91.43,91.59,150110.0,91.3978,91.4577,91.288,91.4478,150110.0
2024-06-14 12:10:00,91.59,91.76,91.59,91.64,141879.0,91.4478,91.6175,91.4478,91.4977,141879.0
2024-06-14 12:20:00,91.65,91.7,91.41,91.42,172098.0,91.5077,91.5576,91.268,91.278,172098.0
2024-06-14 12:30:00,91.42,91.55,91.35,91.55,100665.0,91.278,91.4078,91.2081,91.4078,100665.0
2024-06-14 12:40:00,91.55,91.59,91.44,91.48,93114.0,91.4078,91.4478,91.298,91.3379,93114.0
2024-06-14 12:50:00,91.48,91.6,91.4,91.59,136843.0,91.3379,91.4577,91.2581,91.4478,136843.0
2024-06-14 13:00:00,91.59,91.71,91.53,91.67,92869.0,91.4478,91.5676,91.3879,91.5276,92869.0
2024-06-14 13:10:00,91.68,91.74,91.64,91.7,124839.0,91.5376,91.5975,91.4977,91.5576,124839.0
2024-06-14 13:20:00,91.7,91.76,91.62,91.74,86237.0,91.5576,91.6175,91.4777,91.5975,86237.0
2024-06-14 13:30:00,91.73,91.81,91.7,91.7,99112.0,91.5875,91.6674,91.5576,91.5576,99112.0
2024-06-14 13:40:00,91.7,91.74,91.58,91.65,133739.0,91.5576,91.5975,91.4378,91.5077,133739.0
2024-06-14 13:50:00,91.65,91.7,91.37,91.41,121350.0,91.5077,91.5576,91.2281,91.268,121350.0
2024-06-14 14:00:00,91.4,91.56,91.29,91.41,186534.0,91.2581,91.4178,91.1482,91.268,186534.0
2024-06-14 14:10:00,91.4,91.46,91.33,91.37,198677.0,91.2581,91.318,91.1882,91.2281,198677.0
2024-06-14 14:20:00,91.37,91.51,91.33,91.49,132587.0,91.2281,91.3679,91.1882,91.3479,132587.0
2024-06-14 14:30:00,91.49,91.52,91.35,91.4,131643.0,91.3479,91.3779,91.2081,91.2581,131643.0
2024-06-14 14:40:00,91.4,91.4,91.25,91.38,157086.0,91.2581,91.2581,91.1083,91.2381,157086.0
2024-06-14 14:50:00,91.38,91.74,91.38,91.7,250507.0,91.2381,91.5975,91.2381,91.5576,250507.0
2024-06-14 15:00:00,91.7,91.84,91.67,91.8,126417.0,91.5576,91.6974,91.5276,91.6574,126417.0
2024-06-14 15:10:00,91.8,91.89,91.62,91.63,154576.0,91.6574,91.7473,91.4777,91.4877,154576.0
2024-06-14 15:20:00,91.63,91.87,91.62,91.86,222190.0,91.4877,91.7273,91.4777,91.7173,222190.0
2024-06-14 15:30:00,91.86,92.04,91.84,92.0,302426.0,91.7173,91.8971,91.6974,91.8571,302426.0
2024-06-14 15:40:00,92.0,92.05,91.86,91.93,335285.0,91.8571,91.907,91.7173,91.7872,335285.0
2024-06-14 15:50:00,91.93,91.94,91.68,91.75,834661.0,91.7872,91.7972,91.5376,91.6075,834661.0
2024-06-17 09:30:00,91.24,91.28,90.6,90.86,331499.0,91.0983,91.1382,90.4593,90.7189,331499.0
2024-06-17 09:40:00,90.86,91.33,90.76,91.02,243439.0,90.7189,91.1882,90.619,90.8786,243439.0
2024-06-17 09:50:00,91.05,91.51,91.01,91.25,260671.0,90.9086,91.3679,90.8687,91.1083,260671.0
2024-06-17 10:00:00,91.23,91.35,90.74,90.83,128828.0,91.0883,91.2081,90.5991,90.6889,128828.0
2024-06-17 10:10:00,90.82,90.84,90.62,90.69,81041.0,90.679,90.6989,90.4793,90.5492,81041.0
2024-06-17 10:20:00,90.71,90.78,90.57,90.57,63191.0,90.5691,90.639,90.4293,90.4293,63191.0
2024-06-17 10:30:00,90.58,90.58,90.38,90.46,113650.0,90.4393,90.4393,90.2396,90.3195,113650.0
2024-06-17 10:40:00,90.44,90.5,90.31,90.46,70185.0,90.2995,90.3594,90.1697,90.3195,70185.0
2024-06-17 10:50:00,90.47,90.55,90.34,90.5,72386.0,90.3295,90.4094,90.1997,90.3594,72386.0
2024-06-17 11:00:00,90.5,90.6,90.34,90.41,56966.0,90.3594,90.4593,90.1997,90.2696,56966.0
2024-06-17 11:10:00,90.39,90.53,90.28,90.37,59183.0,90.2496,90.3894,90.1398,90.2297,59183.0
2024-06-17 11:20:00,90.38,90.38,90.27,90.33,79343.0,90.2396,90.2396,90.1298,90.1897,79343.0
2024-06-17 11:30:00,90.32,90.33,90.08,90.16,103608.0,90.1797,90.1897,89.9401,90.02,103608.0
2024-06-17 11:40:00,90.17,90.32,90.17,90.28,57333.0,90.03,90.1797,90.03,90.1398,57333.0
2024-06-17 11:50:00,90.28,90.3,90.19,90.22,36659.0,90.1398,90.1598,90.0499,90.0799,36659.0
2024-06-17 12:00:00,90.22,90.51,90.21,90.43,68997.0,90.0799,90.3694,90.0699,90.2896,68997.0
2024-06-17 12:10:00,90.43,90.64,90.43,90.58,104532.0,90.2896,90.4992,90.2896,90.4393,104532.0
2024-06-17 12:20:00,90.58,90.84,90.51,90.77,90783.0,90.4393,90.6989,90.3694,90.629,90783.0
2024-06-17 12:30:00,90.78,90.86,90.61,90.64,102000.0,90.639,90.7189,90.4693,90.4992,102000.0
2024-06-17 12:40:00,90.63,90.66,90.5,90.64,53598.0,90.4892,90.5192,90.3594,90.4992,53598.0
2024-06-17 12:50:00,90.64,90.76,90.61,90.62,55560.0,90.4992,90.619,90.4693,90.4793,55560.0
2024-06-17 13:00:00,90.62,90.79,90.62,90.69,73256.0,90.4793,90.649,90.4793,90.5492,73256.0
2024-06-17 13:10:00,90.68,90.8,90.62,90.8,83677.0,90.5392,90.659,90.4793,90.659,83677.0
2024-06-17 13:20:00,90.8,90.87,90.53,90.57,106752.0,90.659,90.7289,90.3894,90.4293,106752.0
2024-06-17 13:30:00,90.56,90.68,90.54,90.64,67104.0,90.4194,90.5392,90.3994,90.4992,67104.0
2024-06-17 13:40:00,90.63,90.72,90.62,90.7,38739.0,90.4892,90.5791,90.4793,90.5591,38739.0
2024-06-17 13:50:00,90.7,90.87,90.69,90.83,77982.0,90.5591,90.7289,90.5492,90.6889,77982.0
2024-06-17 14:00:00,90.83,91.2,90.83,91.14,116454.0,90.6889,91.0584,90.6889,90.9985,116454.0
2024-06-17 14:10:00,91.15,91.25,91.02,91.05,120966.0,91.0084,91.1083,90.8786,90.9086,120966.0
2024-06-17 14:20:00,91.04,91.04,90.85,90.89,52286.0,90.8986,90.8986,90.7089,90.7488,52286.0
2024-06-17 14:30:00,90.88,90.91,90.66,90.71,91282.0,90.7389,90.7688,90.5192,90.5691,91282.0
2024-06-17 14:40:00,90.71,90.73,90.54,90.65,117149.0,90.5691,90.5891,90.3994,90.5092,117149.0
2024-06-17 14:50:00,90.65,90.7,90.55,90.61,139782.0,90.5092,90.5591,90.4094,90.4693,139782.0
2024-06-17 15:00:00,90.61,90.63,90.55,90.62,85440.0,90.4693,90.4892,90.4094,90.4793,85440.0
2024-06-17 15:10:00,90.61,90.73,90.58,90.67,176180.0,90.4693,90.5891,90.4393,90.5292,176180.0
2024-06-17 15:20:00,90.66,90.78,90.64,90.75,127682.0,90.5192,90.639,90.4992,90.6091,127682.0
2024-06-17 15:30:00,90.73,90.78,90.64,90.67,164075.0,90.5891,90.639,90.4992,90.5292,164075.0
2024-06-17 15:40:00,90.67,90.7,90.45,90.47,364352.0,90.5292,90.5591,90.3095,90.3295,364352.0
2024-06-17 15:50:00,90.46,90.63,90.36,90.61,802958.0,90.3195,90.4892,90.2197,90.4693,802958.0
2024-06-18 09:30:00,90.63,90.75,89.72,90.0,340336.0,90.4892,90.6091,89.5807,89.8602,340336.0
2024-06-18 09:40:00,90.02,90.58,89.96,90.04,173490.0,89.8802,90.4393,89.8203,89.9002,173490.0
2024-06-18 09:50:00,90.05,90.06,89.8,89.86,153044.0,89.9101,89.9201,89.6605,89.7204,153044.0
2024-06-18 10:00:00,89.86,89.89,89.28,89.35,182652.0,89.7204,89.7504,89.1413,89.2112,182652.0
2024-06-18 10:10:00,89.36,89.72,89.3,89.65,183795.0,89.2212,89.5807,89.1613,89.5108,183795.0
2024-06-18 10:20:00,89.64,89.75,89.54,89.56,86313.0,89.5008,89.6106,89.4009,89.4209,86313.0
2024-06-18 10:30:00,89.56,89.75,89.55,89.75,98494.0,89.4209,89.6106,89.4109,89.6106,98494.0
2024-06-18 10:40:00,89.76,89.81,89.45,89.45,75426.0,89.6206,89.6705,89.3111,89.3111,75426.0
2024-06-18 10:50:00,89.44,89.5,89.3,89.34,123357.0,89.3011,89.361,89.1613,89.2013,123357.0
2024-06-18 11:00:00,89.35,89.56,89.33,89.42,117461.0,89.2112,89.4209,89.1913,89.2811,117461.0
2024-06-18 11:10:00,89.4,89.54,89.33,89.5,138254.0,89.2612,89.4009,89.1913,89.361,138254.0
2024-06-18 11:20:00,89.5,89.56,89.45,89.47,64558.0,89.361,89.4209,89.3111,89.331,64558.0
2024-06-18 11:30:00,89.46,89.55,89.39,89.55,100745.0,89.3211,89.4109,89.2512,89.4109,100745.0
2024-06-18 11:40:00,89.57,89.65,89.52,89.56,80789.0,89.4309,89.5108,89.381,89.4209,80789.0
2024-06-18 11:50:00,89.55,89.66,89.48,89.63,57645.0,89.4109,89.5208,89.341,89.4908,57645.0
2024-06-18 12:00:00,89.62,89.73,89.6,89.69,45565.0,89.4808,89.5906,89.4608,89.5507,45565.0
2024-06-18 12:10:00,89.68,89.9,89.68,89.81,104196.0,89.5407,89.7604,89.5407,89.6705,104196.0
2024-06-18 12:20:00,89.82,90.31,89.81,90.18,141766.0,89.6805,90.1697,89.6705,90.0399,141766.0
2024-06-18 12:30:00,90.17,90.17,89.81,89.81,93127.0,90.03,90.03,89.6705,89.6705,93127.0
2024-06-18 12:40:00,89.81,89.89,89.7,89.7,50977.0,89.6705,89.7504,89.5607,89.5607,50977.0
2024-06-18 12:50:00,89.71,89.81,89.66,89.76,24394.0,89.5707,89.6705,89.5208,89.6206,24394.0
2024-06-18 13:00:00,89.76,89.87,89.73,89.86,66462.0,89.6206,89.7304,89.5906,89.7204,66462.0
2024-06-18 13:10:00,89.85,89.85,89.65,89.69,44282.0,89.7105,89.7105,89.5108,89.5507,44282.0
2024-06-18 13:20:00,89.7,89.72,89.52,89.55,90529.0,89.5607,89.5807,89.381,89.4109,90529.0
2024-06-18 13:30:00,89.55,89.73,89.5,89.69,65029.0,89.4109,89.5906,89.361,89.5507,65029.0
2024-06-18 13:40:00,89.69,89.84,89.69,89.79,58391.0,89.5507,89.7005,89.5507,89.6506,58391.0
2024-06-18 13:50:00,89.79,89.83,89.63,89.69,58211.0,89.6506,89.6905,89.4908,89.5507,58211.0
2024-06-18 14:00:00,89.7,89.72,89.44,89.66,108120.0,89.5607,89.5807,89.3011,89.5208,108120.0
2024-06-18 14:10:00,89.66,89.74,89.64,89.73,96644.0,89.5208,89.6006,89.5008,89.5906,96644.0
2024-06-18 14:20:00,89.74,89.75,89.57,89.73,73413.0,89.6006,89.6106,89.4309,89.5906,73413.0
2024-06-18 14:30:00,89.74,89.81,89.67,89.73,65248.0,89.6006,89.6705,89.5307,89.5906,65248.0
2024-06-18 14:40:00,89.73,89.83,89.7,89.78,58513.0,89.5906,89.6905,89.5607,89.6406,58513.0
2024-06-18 14:50:00,89.79,89.87,89.75,89.86,63695.0,89.6506,89.7304,89.6106,89.7204,63695.0
2024-06-18 15:00:00,89.87,89.87,89.52,89.58,127510.0,89.7304,89.7304,89.381,89.4409,127510.0
2024-06-18 15:10:00,89.58,89.58,89.47,89.52,139645.0,89.4409,89.4409,89.331,89.381,139645.0
2024-06-18 15:20:00,89.53,89.82,89.5,89.69,230516.0,89.391,89.6805,89.361,89.5507,230516.0
2024-06-18 15:30:00,89.69,89.79,89.67,89.73,221211.0,89.5507,89.6506,89.5307,89.5906,221211.0
2024-06-18 15:40:00,89.73,89.82,89.69,89.75,248698.0,89.5906,89.6805,89.5507,89.6106,248698.0
2024-06-18 15:50:00,89.74,89.81,89.66,89.7,649856.0,89.6006,89.6705,89.5208,89.5607,649856.0
2024-06-20 09:30:00,89.39,89.55,88.69,88.71,306476.0,89.2512,89.4109,88.5523,88.5722,306476.0
2024-06-20 09:40:00,88.71,89.36,88.69,89.27,150153.0,88.5722,89.2212,88.5523,89.1314,150153.0
2024-06-20 09:50:00,89.26,89.7,89.25,89.52,121419.0,89.1214,89.5607,89.1114,89.381,121419.0
2024-06-20 10:00:00,89.54,89.83,89.47,89.68,120745.0,89.4009,89.6905,89.331,89.5407,120745.0
2024-06-20 10:10:00,89.68,89.72,89.4,89.5,101623.0,89.5407,89.5807,89.2612,89.361,101623.0
2024-06-20 10:20:00,89.5,89.78,89.42,89.71,75355.0,89.361,89.6406,89.2811,89.5707,75355.0
2024-06-20 10:30:00,89.71,89.86,89.61,89.65,56623.0,89.5707,89.7204,89.4708,89.5108,56623.0
2024-06-20 10:40:00,89.67,89.67,89.4,89.5,74193.0,89.5307,89.5307,89.2612,89.361,74193.0
2024-06-20 10:50:00,89.5,89.61,89.42,89.6,37345.0,89.361,89.4708,89.2811,89.4608,37345.0
2024-06-20 11:00:00,89.61,89.81,89.54,89.76,64657.0,89.4708,89.6705,89.4009,89.6206,64657.0
2024-06-20 11:10:00,89.76,89.9,89.64,89.66,78943.0,89.6206,89.7604,89.5008,89.5208,78943.0
2024-06-20 11:20:00,89.66,89.7,89.53,89.59,46583.0,89.5208,89.5607,89.391,89.4509,46583.0
2024-06-20 11:30:00,89.58,89.64,89.56,89.6,31903.0,89.4409,89.5008,89.4209,89.4608,31903.0
2024-06-20 11:40:00,89.61,89.83,89.58,89.63,51505.0,89.4708,89.6905,89.4409,89.4908,51505.0
2024-06-20 11:50:00,89.63,89.76,89.48,89.5,60476.0,89.4908,89.6206,89.341,89.361,60476.0
2024-06-20 12:00:00,89.49,89.65,89.46,89.65,51548.0,89.351,89.5108,89.3211,89.5108,51548.0
2024-06-20 12:10:00,89.67,89.83,89.65,89.8,99144.0,89.5307,89.6905,89.5108,89.6605,99144.0
2024-06-20 12:20:00,89.81,89.88,89.56,89.58,137258.0,89.6705,89.7404,89.4209,89.4409,137258.0
2024-06-20 12:30:00,89.57,89.6,89.4,89.56,57523.0,89.4309,89.4608,89.2612,89.4209,57523.0
2024-06-20 12:40:00,89.56,89.73,89.54,89.67,59006.0,89.4209,89.5906,89.4009,89.5307,59006.0
2024-06-20 12:50:00,89.68,89.75,89.61,89.67,33868.0,89.5407,89.6106,89.4708,89.5307,33868.0
2024-06-20 13:00:00,89.67,89.67,89.41,89.42,80481.0,89.5307,89.5307,89.2711,89.2811,80481.0
2024-06-20 13:10:00,89.43,89.66,89.42,89.63,41745.0,89.2911,89.5208,89.2811,89.4908,41745.0
2024-06-20 13:20:00,89.61,89.71,89.48,89.53,34627.0,89.4708,89.5707,89.341,89.391,34627.0
2024-06-20 13:30:00,89.54,89.62,89.39,89.52,63079.0,89.4009,89.4808,89.2512,89.381,63079.0
2024-06-20 13:40:00,89.53,89.75,89.53,89.71,61004.0,89.391,89.6106,89.391,89.5707,61004.0
2024-06-20 13:50:00,89.71,90.06,89.71,89.99,86951.0,89.5707,89.9201,89.5707,89.8502,86951.0
2024-06-20 14:00:00,90.0,90.2,90.0,90.15,88438.0,89.8602,90.0599,89.8602,90.01,88438.0
2024-06-20 14:10:00,90.15,90.24,90.14,90.22,101232.0,90.01,90.0999,90.0,90.0799,101232.0
2024-06-20 14:20:00,90.23,90.56,90.17,90.55,159571.0,90.0899,90.4194,90.03,90.4094,159571.0
2024-06-20 14:30:00,90.56,90.62,90.27,90.28,126146.0,90.4194,90.4793,90.1298,90.1398,126146.0
2024-06-20 14:40:00,90.29,90.45,90.28,90.4,84245.0,90.1498,90.3095,90.1398,90.2596,84245.0
2024-06-20 14:50:00,90.4,90.4,90.15,90.16,80314.0,90.2596,90.2596,90.01,90.02,80314.0
2024-06-20 15:00:00,90.15,90.21,89.85,90.11,131299.0,90.01,90.0699,89.7105,89.9701,131299.0
2024-06-20 15:10:00,90.12,90.18,89.97,89.98,95941.0,89.98,90.0399,89.8303,89.8403,95941.0
2024-06-20 15:20:00,89.99,90.01,89.7,89.99,135653.0,89.8502,89.8702,89.5607,89.8502,135653.0
2024-06-20 15:30:00,89.98,89.98,89.74,89.86,144796.0,89.8403,89.8403,89.6006,89.7204,144796.0
2024-06-20 15:40:00,89.85,89.91,89.72,89.84,214255.0,89.7105,89.7704,89.5807,89.7005,214255.0
2024-06-20 15:50:00,89.84,90.14,89.8,89.92,640627.0,89.7005,90.0,89.6605,89.7804,640627.0
2024-06-21 09:30:00,90.88,91.37,90.63,91.33,398645.0,90.7389,91.2281,90.4892,91.1882,398645.0
2024-06-21 09:40:00,91.32,92.02,91.27,91.96,396625.0,91.1782,91.8771,91.1283,91.8172,396625.0
2024-06-21 09:50:00,91.97,92.01,91.0,91.2,263822.0,91.8272,91.8671,90.8587,91.0584,263822.0
2024-06-21 10:00:00,91.17,91.59,91.15,91.43,164766.0,91.0284,91.4478,91.0084,91.288,164766.0
2024-06-21 10:10:00,91.44,91.66,91.29,91.64,182817.0,91.298,91.5176,91.1482,91.4977,182817.0
2024-06-21 10:20:00,91.65,91.76,91.57,91.72,123865.0,91.5077,91.6175,91.4278,91.5776,123865.0
2024-06-21 10:30:00,91.72,91.9,91.54,91.79,117395.0,91.5776,91.7573,91.3978,91.6474,117395.0
2024-06-21 10:40:00,91.79,92.1,91.55,92.09,201485.0,91.6474,91.957,91.4078,91.947,201485.0
2024-06-21 10:50:00,92.09,92.1,91.78,91.83,153373.0,91.947,91.957,91.6375,91.6874,153373.0
2024-06-21 11:00:00,91.82,91.9,91.62,91.64,135564.0,91.6774,91.7573,91.4777,91.4977,135564.0
2024-06-21 11:10:00,91.64,91.94,91.6,91.93,144686.0,91.4977,91.7972,91.4577,91.7872,144686.0
2024-06-21 11:20:00,91.94,92.1,91.91,91.99,158658.0,91.7972,91.957,91.7673,91.8471,158658.0
2024-06-21 11:30:00,91.99,92.15,91.95,92.02,136622.0,91.8471,92.0069,91.8072,91.8771,136622.0
2024-06-21 11:40:00,92.02,92.02,91.79,91.96,106818.0,91.8771,91.8771,91.6474,91.8172,106818.0
2024-06-21 11:50:00,91.97,92.09,91.93,92.03,94357.0,91.8272,91.947,91.7872,91.8871,94357.0
2024-06-21 12:00:00,92.03,92.16,91.95,92.03,89278.0,91.8871,92.0169,91.8072,91.8871,89278.0
2024-06-21 12:10:00,92.04,92.1,91.79,91.85,63151.0,91.8971,91.957,91.6474,91.7074,63151.0
2024-06-21 12:20:00,91.84,92.02,91.84,91.94,70909.0,91.6974,91.8771,91.6974,91.7972,70909.0
2024-06-21 12:30:00,91.94,92.09,91.92,92.04,43470.0,91.7972,91.947,91.7772,91.8971,43470.0
2024-06-21 12:40:00,92.05,92.09,91.95,92.0,58089.0,91.907,91.947,91.8072,91.8571,58089.0
2024-06-21 12:50:00,92.0,92.25,91.99,92.17,104764.0,91.8571,92.1067,91.8471,92.0269,104764.0
2024-06-21 13:00:00,92.17,92.37,92.14,92.28,64886.0,92.0269,92.2265,91.9969,92.1367,64886.0
2024-06-21 13:10:00,92.28,92.43,92.21,92.23,152073.0,92.1367,92.2865,92.0668,92.0868,152073.0
2024-06-21 13:20:00,92.22,92.36,92.19,92.26,107222.0,92.0768,92.2166,92.0468,92.1167,107222.0
2024-06-21 13:30:00,92.25,92.53,92.19,92.5,149666.0,92.1067,92.3863,92.0468,92.3563,149666.0
2024-06-21 13:40:00,92.5,92.57,92.43,92.54,129874.0,92.3563,92.4262,92.2865,92.3963,129874.0
2024-06-21 13:50:00,92.56,92.6,92.46,92.5,106576.0,92.4163,92.4562,92.3164,92.3563,106576.0
2024-06-21 14:00:00,92.51,92.51,92.27,92.37,87784.0,92.3663,92.3663,92.1267,92.2265,87784.0
2024-06-21 14:10:00,92.38,92.65,92.34,92.46,84827.0,92.2365,92.5061,92.1966,92.3164,84827.0
2024-06-21 14:20:00,92.45,92.51,92.32,92.32,144769.0,92.3064,92.3663,92.1766,92.1766,144769.0
2024-06-21 14:30:00,92.31,92.33,91.91,92.01,217178.0,92.1666,92.1866,91.7673,91.8671,217178.0
2024-06-21 14:40:00,92.02,92.05,91.88,91.99,164336.0,91.8771,91.907,91.7373,91.8471,164336.0
2024-06-21 14:50:00,92.0,92.03,91.84,91.89,241157.0,91.8571,91.8871,91.6974,91.7473,241157.0
2024-06-21 15:00:00,91.88,91.97,91.76,91.85,196342.0,91.7373,91.8272,91.6175,91.7074,196342.0
2024-06-21 15:10:00,91.85,92.01,91.8,91.95,174942.0,91.7074,91.8671,91.6574,91.8072,174942.0
2024-06-21 15:20:00,91.95,92.01,91.84,91.91,202923.0,91.8072,91.8671,91.6974,91.7673,202923.0
2024-06-21 15:30:00,91.91,91.94,91.38,91.52,435211.0,91.7673,91.7972,91.2381,91.3779,435211.0
2024-06-21 15:40:00,91.52,91.6,91.42,91.57,649983.0,91.3779,91.4577,91.278,91.4278,649983.0
2024-06-21 15:50:00,91.57,92.49,91.48,92.43,2124277.0,91.4278,92.3464,91.3379,92.2865,2124277.0
2024-06-24 09:30:00,93.3,93.76,93.12,93.63,730347.0,93.2692,93.729,93.0892,93.5991,730347.0
2024-06-24 09:40:00,93.64,93.84,93.04,93.25,410190.0,93.6091,93.809,93.0093,93.2192,410190.0
2024-06-24 09:50:00,93.26,93.74,93.16,93.67,192906.0,93.2292,93.709,93.1292,93.639,192906.0
2024-06-24 10:00:00,93.67,93.85,93.44,93.81,195705.0,93.639,93.819,93.4091,93.779,195705.0
2024-06-24 10:10:00,93.82,94.06,93.72,93.99,223031.0,93.789,94.0289,93.689,93.9589,223031.0
2024-06-24 10:20:00,94.0,94.3,93.77,93.84,386987.0,93.9689,94.2688,93.739,93.809,386987.0
2024-06-24 10:30:00,93.84,94.24,93.82,94.23,124048.0,93.809,94.2089,93.789,94.1989,124048.0
2024-06-24 10:40:00,94.25,94.29,94.07,94.07,203746.0,94.2189,94.2588,94.0389,94.0389,203746.0
2024-06-24 10:50:00,94.07,94.5,94.03,94.49,234154.0,94.0389,94.4688,93.9989,94.4588,234154.0
2024-06-24 11:00:00,94.5,94.56,94.19,94.35,144038.0,94.4688,94.5288,94.1589,94.3188,144038.0
2024-06-24 11:10:00,94.34,94.47,94.26,94.45,91172.0,94.3088,94.4388,94.2288,94.4188,91172.0
2024-06-24 11:20:00,94.45,94.47,94.28,94.44,167582.0,94.4188,94.4388,94.2488,94.4088,167582.0
2024-06-24 11:30:00,94.44,94.48,94.24,94.27,64496.0,94.4088,94.4488,94.2089,94.2388,64496.0
2024-06-24 11:40:00,94.28,94.32,94.13,94.22,90110.0,94.2488,94.2888,94.0989,94.1889,90110.0
2024-06-24 11:50:00,94.21,94.22,94.06,94.18,74494.0,94.1789,94.1889,94.0289,94.1489,74494.0
2024-06-24 12:00:00,94.19,94.22,94.06,94.13,92037.0,94.1589,94.1889,94.0289,94.0989,92037.0
2024-06-24 12:10:00,94.13,94.18,93.98,94.0,126471.0,94.0989,94.1489,93.9489,93.9689,126471.0
2024-06-24 12:20:00,93.99,94.09,93.92,94.05,91263.0,93.9589,94.0589,93.889,94.0189,91263.0
2024-06-24 12:30:00,94.04,94.04,93.91,94.0,71783.0,94.0089,94.0089,93.879,93.9689,71783.0
2024-06-24 12:40:00,94.01,94.03,93.78,93.88,102856.0,93.9789,93.9989,93.749,93.849,102856.0
2024-06-24 12:50:00,93.89,93.95,93.65,93.68,133574.0,93.859,93.919,93.6191,93.649,133574.0
2024-06-24 13:00:00,93.67,93.72,93.54,93.59,134687.0,93.639,93.689,93.5091,93.5591,134687.0
2024-06-24 13:10:00,93.59,93.78,93.58,93.74,89267.0,93.5591,93.749,93.5491,93.709,89267.0
2024-06-24 13:20:00,93.73,93.85,93.61,93.83,101057.0,93.699,93.819,93.5791,93.799,101057.0
2024-06-24 13:30:00,93.83,94.02,93.71,94.01,88141.0,93.799,93.9889,93.679,93.9789,88141.0
2024-06-24 13:40:00,94.0,94.0,93.87,93.94,52080.0,93.9689,93.9689,93.839,93.909,52080.0
2024-06-24 13:50:00,93.93,94.04,93.85,93.86,60388.0,93.899,94.0089,93.819,93.829,60388.0
2024-06-24 14:00:00,93.86,93.95,93.76,93.94,111338.0,93.829,93.919,93.729,93.909,111338.0
2024-06-24 14:10:00,93.94,94.13,93.94,94.11,86080.0,93.909,94.0989,93.909,94.0789,86080.0
2024-06-24 14:20:00,94.11,94.22,94.1,94.17,69099.0,94.0789,94.1889,94.0689,94.1389,69099.0
2024-06-24 14:30:00,94.16,94.17,94.1,94.17,65158.0,94.1289,94.1389,94.0689,94.1389,65158.0
2024-06-24 14:40:00,94.17,94.27,94.08,94.23,109466.0,94.1389,94.2388,94.0489,94.1989,109466.0
2024-06-24 14:50:00,94.23,94.27,94.08,94.12,89577.0,94.1989,94.2388,94.0489,94.0889,89577.0
2024-06-24 15:00:00,94.11,94.18,94.03,94.07,109753.0,94.0789,94.1489,93.9989,94.0389,109753.0
2024-06-24 15:10:00,94.05,94.05,93.96,93.98,72580.0,94.0189,94.0189,93.9289,93.9489,72580.0
2024-06-24 15:20:00,93.98,94.02,93.93,93.99,90604.0,93.9489,93.9889,93.899,93.9589,90604.0
2024-06-24 15:30:00,93.99,94.05,93.91,93.95,130453.0,93.9589,94.0189,93.879,93.919,130453.0
2024-06-24 15:40:00,93.95,93.96,93.77,93.8,272735.0,93.919,93.9289,93.739,93.769,272735.0
2024-06-24 15:50:00,93.79,94.01,93.73,93.74,845806.0,93.759,93.9789,93.699,93.709,845806.0
2024-06-25 09:30:00,93.7,93.89,93.17,93.72,276286.0,93.669,93.859,93.1392,93.689,276286.0
2024-06-25 09:40:00,93.71,93.97,93.6,93.77,168386.0,93.679,93.9389,93.5691,93.739,168386.0
2024-06-25 09:50:00,93.76,93.92,93.39,93.42,138159.0,93.729,93.889,93.3591,93.3891,138159.0
2024-06-25 10:00:00,93.41,93.93,93.4,93.75,132755.0,93.3791,93.899,93.3691,93.719,132755.0
2024-06-25 10:10:00,93.75,94.0,93.74,93.98,60143.0,93.719,93.9689,93.709,93.9489,60143.0
2024-06-25 10:20:00,93.98,94.16,93.89,93.9,105792.0,93.9489,94.1289,93.859,93.869,105792.0
2024-06-25 10:30:00,93.9,94.0,93.81,93.9,115379.0,93.869,93.9689,93.779,93.869,115379.0
2024-06-25 10:40:00,93.91,93.99,93.84,93.98,78666.0,93.879,93.9589,93.809,93.9489,78666.0
2024-06-25 10:50:00,93.98,94.05,93.87,94.03,77953.0,93.9489,94.0189,93.839,93.9989,77953.0
2024-06-25 11:00:00,94.02,94.15,93.99,94.08,55021.0,93.9889,94.1189,93.9589,94.0489,55021.0
2024-06-25 11:10:00,94.08,94.14,94.01,94.05,63915.0,94.0489,94.1089,93.9789,94.0189,63915.0
2024-06-25 11:20:00,94.05,94.05,93.9,93.92,61632.0,94.0189,94.0189,93.869,93.889,61632.0
2024-06-25 11:30:00,93.91,93.93,93.73,93.74,176178.0,93.879,93.899,93.699,93.709,176178.0
2024-06-25 11:40:00,93.74,93.75,93.61,93.62,91036.0,93.709,93.719,93.5791,93.5891,91036.0
2024-06-25 11:50:00,93.62,93.64,93.49,93.54,114068.0,93.5891,93.6091,93.4591,93.5091,114068.0
2024-06-25 12:00:00,93.53,93.61,93.47,93.56,101247.0,93.4991,93.5791,93.4391,93.5291,101247.0
2024-06-25 12:10:00,93.56,93.65,93.53,93.6,47764.0,93.5291,93.6191,93.4991,93.5691,47764.0
2024-06-25 12:20:00,93.6,93.7,93.51,93.63,99315.0,93.5691,93.669,93.4791,93.5991,99315.0
2024-06-25 12:30:00,93.62,93.65,93.4,93.45,78207.0,93.5891,93.6191,93.3691,93.4191,78207.0
2024-06-25 12:40:00,93.46,93.59,93.4,93.59,35882.0,93.4291,93.5591,93.3691,93.5591,35882.0
2024-06-25 12:50:00,93.59,93.64,93.49,93.52,54622.0,93.5591,93.6091,93.4591,93.4891,54622.0
2024-06-25 13:00:00,93.52,93.61,93.45,93.59,81102.0,93.4891,93.5791,93.4191,93.5591,81102.0
2024-06-25 13:10:00,93.59,93.68,93.55,93.64,48581.0,93.5591,93.649,93.5191,93.6091,48581.0
2024-06-25 13:20:00,93.63,93.73,93.63,93.72,51959.0,93.5991,93.699,93.5991,93.689,51959.0
2024-06-25 13:30:00,93.72,93.72,93.62,93.64,59826.0,93.689,93.689,93.5891,93.6091,59826.0
2024-06-25 13:40:00,93.63,93.71,93.62,93.66,29346.0,93.5991,93.679,93.5891,93.629,29346.0
2024-06-25 13:50:00,93.65,93.67,93.49,93.57,50140.0,93.6191,93.639,93.4591,93.5391,50140.0
2024-06-25 14:00:00,93.57,93.59,93.46,93.47,38834.0,93.5391,93.5591,93.4291,93.4391,38834.0
2024-06-25 14:10:00,93.48,93.69,93.47,93.65,32327.0,93.4491,93.659,93.4391,93.6191,32327.0
2024-06-25 14:20:00,93.65,93.65,93.54,93.59,52788.0,93.6191,93.6191,93.5091,93.5591,52788.0
2024-06-25 14:30:00,93.58,93.58,93.39,93.41,58845.0,93.5491,93.5491,93.3591,93.3791,58845.0
2024-06-25 14:40:00,93.4,93.42,93.26,93.33,109059.0,93.3691,93.3891,93.2292,93.2992,109059.0
2024-06-25 14:50:00,93.34,93.38,93.26,93.27,107283.0,93.3092,93.3491,93.2292,93.2392,107283.0
2024-06-25 15:00:00,93.26,93.26,93.09,93.11,191398.0,93.2292,93.2292,93.0592,93.0792,191398.0
2024-06-25 15:10:00,93.11,93.3,93.08,93.28,141829.0,93.0792,93.2692,93.0492,93.2492,141829.0
2024-06-25 15:20:00,93.27,93.3,93.16,93.21,225816.0,93.2392,93.2692,93.1292,93.1792,225816.0
2024-06-25 15:30:00,93.21,93.26,93.14,93.19,103604.0,93.1792,93.2292,93.1092,93.1592,103604.0
2024-06-25 15:40:00,93.19,93.19,93.0,93.04,149559.0,93.1592,93.1592,92.9693,93.0093,149559.0
2024-06-25 15:50:00,93.04,93.17,93.0,93.08,360562.0,93.0093,93.1392,92.9693,93.0492,360562.0
2024-06-26 09:30:00,92.92,92.92,92.12,92.2,299653.0,92.8893,92.8893,92.0896,92.1695,299653.0
2024-06-26 09:40:00,92.19,92.26,91.78,91.89,287153.0,92.1595,92.2295,91.7497,91.8596,287153.0
2024-06-26 09:50:00,91.89,92.2,91.88,92.17,191193.0,91.8596,92.1695,91.8496,92.1395,191193.0
2024-06-26 10:00:00,92.18,92.53,92.05,92.28,297262.0,92.1495,92.4994,92.0196,92.2495,297262.0
2024-06-26 10:10:00,92.29,92.32,92.14,92.15,106885.0,92.2595,92.2895,92.1096,92.1195,106885.0
2024-06-26 10:20:00,92.16,92.19,91.93,91.93,118842.0,92.1295,92.1595,91.8996,91.8996,118842.0
2024-06-26 10:30:00,91.93,92.05,91.79,91.84,225017.0,91.8996,92.0196,91.7597,91.8096,225017.0
2024-06-26 10:40:00,91.84,91.91,91.71,91.76,219662.0,91.8096,91.8796,91.6797,91.7297,219662.0
2024-06-26 10:50:00,91.78,92.03,91.77,91.94,198964.0,91.7497,91.9996,91.7397,91.9096,198964.0
2024-06-26 11:00:00,91.95,92.12,91.92,92.04,130748.0,91.9196,92.0896,91.8896,92.0096,130748.0
2024-06-26 11:10:00,92.03,92.16,91.9,92.11,107714.0,91.9996,92.1295,91.8696,92.0796,107714.0
2024-06-26 11:20:00,92.11,92.28,92.1,92.17,99656.0,92.0796,92.2495,92.0696,92.1395,99656.0
2024-06-26 11:30:00,92.18,92.27,92.06,92.11,106755.0,92.1495,92.2395,92.0296,92.0796,106755.0
2024-06-26 11:40:00,92.11,92.4,92.07,92.39,116787.0,92.0796,92.3695,92.0396,92.3595,116787.0
2024-06-26 11:50:00,92.4,92.61,92.36,92.44,133074.0,92.3695,92.5794,92.3295,92.4095,133074.0
2024-06-26 12:00:00,92.43,92.47,92.28,92.38,135552.0,92.3995,92.4394,92.2495,92.3495,135552.0
2024-06-26 12:10:00,92.39,92.39,92.23,92.33,174597.0,92.3595,92.3595,92.1995,92.2995,174597.0
2024-06-26 12:20:00,92.33,92.44,92.3,92.39,89839.0,92.2995,92.4095,92.2695,92.3595,89839.0
2024-06-26 12:30:00,92.39,92.4,92.29,92.31,70731.0,92.3595,92.3695,92.2595,92.2795,70731.0
2024-06-26 12:40:00,92.3,92.32,92.11,92.12,71776.0,92.2695,92.2895,92.0796,92.0896,71776.0
2024-06-26 12:50:00,92.12,92.24,92.12,92.23,77551.0,92.0896,92.2095,92.0896,92.1995,77551.0
2024-06-26 13:00:00,92.22,92.22,92.04,92.08,78319.0,92.1895,92.1895,92.0096,92.0496,78319.0
2024-06-26 13:10:00,92.09,92.13,91.83,91.83,45384.0,92.0596,92.0996,91.7997,91.7997,45384.0
2024-06-26 13:20:00,91.83,91.94,91.76,91.88,98143.0,91.7997,91.9096,91.7297,91.8496,98143.0
2024-06-26 13:30:00,91.87,91.92,91.82,91.87,40598.0,91.8396,91.8896,91.7897,91.8396,40598.0
2024-06-26 13:40:00,91.86,91.88,91.67,91.69,100269.0,91.8296,91.8496,91.6397,91.6597,100269.0
2024-06-26 13:50:00,91.69,91.85,91.66,91.85,79891.0,91.6597,91.8196,91.6297,91.8196,79891.0
2024-06-26 14:00:00,91.85,91.86,91.73,91.86,59777.0,91.8196,91.8296,91.6997,91.8296,59777.0
2024-06-26 14:10:00,91.87,92.05,91.87,92.02,64838.0,91.8396,92.0196,91.8396,91.9896,64838.0
2024-06-26 14:20:00,92.02,92.19,92.0,92.09,68271.0,91.9896,92.1595,91.9696,92.0596,68271.0
2024-06-26 14:30:00,92.09,92.23,92.09,92.22,60642.0,92.0596,92.1995,92.0596,92.1895,60642.0
2024-06-26 14:40:00,92.22,92.37,92.16,92.34,83983.0,92.1895,92.3395,92.1295,92.3095,83983.0
2024-06-26 14:50:00,92.35,92.36,92.17,92.2,61638.0,92.3195,92.3295,92.1395,92.1695,61638.0
2024-06-26 15:00:00,92.19,92.21,92.04,92.08,91979.0,92.1595,92.1795,92.0096,92.0496,91979.0
2024-06-26 15:10:00,92.08,92.1,92.0,92.06,63766.0,92.0496,92.0696,91.9696,92.0296,63766.0
2024-06-26 15:20:00,92.06,92.1,92.04,92.07,76588.0,92.0296,92.0696,92.0096,92.0396,76588.0
2024-06-26 15:30:00,92.08,92.09,91.98,92.05,79099.0,92.0496,92.0596,91.9496,92.0196,79099.0
2024-06-26 15:40:00,92.05,92.14,92.02,92.11,135151.0,92.0196,92.1096,91.9896,92.0796,135151.0
2024-06-26 15:50:00,92.12,92.24,92.08,92.17,560849.0,92.0896,92.2095,92.0496,92.1395,560849.0
2024-06-27 09:30:00,92.39,92.43,91.4,91.75,251347.0,92.3595,92.3995,91.3698,91.7197,251347.0
2024-06-27 09:40:00,91.76,92.54,91.69,92.31,268038.0,91.7297,92.5094,91.6597,92.2795,268038.0
2024-06-27 09:50:00,92.31,92.51,92.06,92.45,246331.0,92.2795,92.4794,92.0296,92.4194,246331.0
2024-06-27 10:00:00,92.44,92.66,92.19,92.21,182728.0,92.4095,92.6294,92.1595,92.1795,182728.0
2024-06-27 10:10:00,92.2,92.33,92.1,92.13,138874.0,92.1695,92.2995,92.0696,92.0996,138874.0
2024-06-27 10:20:00,92.12,92.26,92.03,92.24,77319.0,92.0896,92.2295,91.9996,92.2095,77319.0
2024-06-27 10:30:00,92.25,92.53,92.16,92.51,116687.0,92.2195,92.4994,92.1295,92.4794,116687.0
2024-06-27 10:40:00,92.5,92.57,92.44,92.48,88455.0,92.4694,92.5394,92.4095,92.4494,88455.0
2024-06-27 10:50:00,92.47,92.47,92.26,92.29,75299.0,92.4394,92.4394,92.2295,92.2595,75299.0
2024-06-27 11:00:00,92.27,92.29,92.13,92.21,39519.0,92.2395,92.2595,92.0996,92.1795,39519.0
2024-06-27 11:10:00,92.2,92.36,92.13,92.3,43612.0,92.1695,92.3295,92.0996,92.2695,43612.0
2024-06-27 11:20:00,92.3,92.4,92.2,92.28,39782.0,92.2695,92.3695,92.1695,92.2495,39782.0
2024-06-27 11:30:00,92.28,92.29,92.13,92.26,85446.0,92.2495,92.2595,92.0996,92.2295,85446.0
2024-06-27 11:40:00,92.26,92.34,92.18,92.28,49005.0,92.2295,92.3095,92.1495,92.2495,49005.0
2024-06-27 11:50:00,92.28,92.36,92.25,92.35,32558.0,92.2495,92.3295,92.2195,92.3195,32558.0
2024-06-27 12:00:00,92.36,92.57,92.36,92.56,79235.0,92.3295,92.5394,92.3295,92.5294,79235.0
2024-06-27 12:10:00,92.56,92.69,92.51,92.65,225563.0,92.5294,92.6594,92.4794,92.6194,225563.0
2024-06-27 12:20:00,92.65,92.71,92.53,92.6,94668.0,92.6194,92.6794,92.4994,92.5694,94668.0
2024-06-27 12:30:00,92.6,92.68,92.54,92.64,87575.0,92.5694,92.6494,92.5094,92.6094,87575.0
2024-06-27 12:40:00,92.64,92.72,92.54,92.69,79270.0,92.6094,92.6894,92.5094,92.6594,79270.0
2024-06-27 12:50:00,92.7,92.78,92.61,92.62,82109.0,92.6694,92.7493,92.5794,92.5894,82109.0
2024-06-27 13:00:00,92.63,92.8,92.61,92.67,84485.0,92.5994,92.7693,92.5794,92.6394,84485.0
2024-06-27 13:10:00,92.69,92.71,92.49,92.49,67171.0,92.6594,92.6794,92.4594,92.4594,67171.0
2024-06-27 13:20:00,92.48,92.69,92.48,92.69,45558.0,92.4494,92.6594,92.4494,92.6594,45558.0
2024-06-27 13:30:00,92.7,92.71,92.57,92.66,44936.0,92.6694,92.6794,92.5394,92.6294,44936.0
2024-06-27 13:40:00,92.68,92.77,92.63,92.76,49637.0,92.6494,92.7393,92.5994,92.7293,49637.0
2024-06-27 13:50:00,92.76,92.86,92.75,92.8,81515.0,92.7293,92.8293,92.7193,92.7693,81515.0
2024-06-27 14:00:00,92.81,92.82,92.61,92.72,116472.0,92.7793,92.7893,92.5794,92.6894,116472.0
2024-06-27 14:10:00,92.71,92.76,92.63,92.66,77063.0,92.6794,92.7293,92.5994,92.6294,77063.0
2024-06-27 14:20:00,92.67,92.72,92.59,92.69,56416.0,92.6394,92.6894,92.5594,92.6594,56416.0
2024-06-27 14:30:00,92.69,92.85,92.68,92.82,90715.0,92.6594,92.8193,92.6494,92.7893,90715.0
2024-06-27 14:40:00,92.81,92.97,92.8,92.97,102839.0,92.7793,92.9393,92.7693,92.9393,102839.0
2024-06-27 14:50:00,92.97,93.08,92.93,93.01,86112.0,92.9393,93.0492,92.8993,92.9793,86112.0
2024-06-27 15:00:00,93.01,93.03,92.84,92.93,119115.0,92.9793,92.9993,92.8093,92.8993,119115.0
2024-06-27 15:10:00,92.94,92.97,92.86,92.87,105148.0,92.9093,92.9393,92.8293,92.8393,105148.0
2024-06-27 15:20:00,92.87,92.92,92.79,92.89,225872.0,92.8393,92.8893,92.7593,92.8593,225872.0
2024-06-27 15:30:00,92.89,92.96,92.88,92.93,170469.0,92.8593,92.9293,92.8493,92.8993,170469.0
2024-06-27 15:40:00,92.92,92.93,92.66,92.67,388135.0,92.8893,92.8993,92.6294,92.6394,388135.0
2024-06-27 15:50:00,92.67,92.84,92.67,92.82,510853.0,92.6394,92.8093,92.6394,92.7893,510853.0
2024-06-28 09:30:00,93.34,93.34,92.59,93.13,371891.0,93.3092,93.3092,92.5594,93.0992,371891.0
2024-06-28 09:40:00,93.13,93.18,92.51,92.65,146602.0,93.0992,93.1492,92.4794,92.6194,146602.0
2024-06-28 09:50:00,92.66,92.75,92.41,92.46,119584.0,92.6294,92.7193,92.3795,92.4294,119584.0
2024-06-28 10:00:00,92.48,92.79,92.47,92.75,143615.0,92.4494,92.7593,92.4394,92.7193,143615.0
2024-06-28 10:10:00,92.76,92.95,92.72,92.91,137688.0,92.7293,92.9193,92.6894,92.8793,137688.0
2024-06-28 10:20:00,92.91,92.92,92.73,92.78,181210.0,92.8793,92.8893,92.6994,92.7493,181210.0
2024-06-28 10:30:00,92.77,92.88,92.59,92.76,160739.0,92.7393,92.8493,92.5594,92.7293,160739.0
2024-06-28 10:40:00,92.75,92.78,92.57,92.75,94155.0,92.7193,92.7493,92.5394,92.7193,94155.0
2024-06-28 10:50:00,92.76,92.78,92.52,92.57,116371.0,92.7293,92.7493,92.4894,92.5394,116371.0
2024-06-28 11:00:00,92.58,92.59,92.35,92.37,129392.0,92.5494,92.5594,92.3195,92.3395,129392.0
2024-06-28 11:10:00,92.36,92.38,92.21,92.23,134828.0,92.3295,92.3495,92.1795,92.1995,134828.0
2024-06-28 11:20:00,92.22,92.42,92.22,92.34,170292.0,92.1895,92.3895,92.1895,92.3095,170292.0
2024-06-28 11:30:00,92.34,92.39,92.15,92.22,158886.0,92.3095,92.3595,92.1195,92.1895,158886.0
2024-06-28 11:40:00,92.21,92.25,92.12,92.18,166089.0,92.1795,92.2195,92.0896,92.1495,166089.0
2024-06-28 11:50:00,92.19,92.48,92.16,92.47,132883.0,92.1595,92.4494,92.1295,92.4394,132883.0
2024-06-28 12:00:00,92.47,92.53,92.32,92.33,63062.0,92.4394,92.4994,92.2895,92.2995,63062.0
2024-06-28 12:10:00,92.32,92.35,92.02,92.11,118996.0,92.2895,92.3195,91.9896,92.0796,118996.0
2024-06-28 12:20:00,92.11,92.43,92.11,92.41,89399.0,92.0796,92.3995,92.0796,92.3795,89399.0
2024-06-28 12:30:00,92.4,92.52,92.27,92.3,70603.0,92.3695,92.4894,92.2395,92.2695,70603.0
2024-06-28 12:40:00,92.27,92.36,92.22,92.33,81963.0,92.2395,92.3295,92.1895,92.2995,81963.0
2024-06-28 12:50:00,92.33,92.47,92.3,92.43,45211.0,92.2995,92.4394,92.2695,92.3995,45211.0
2024-06-28 13:00:00,92.42,92.52,92.31,92.49,50554.0,92.3895,92.4894,92.2795,92.4594,50554.0
2024-06-28 13:10:00,92.51,92.59,92.49,92.57,42875.0,92.4794,92.5594,92.4594,92.5394,42875.0
2024-06-28 13:20:00,92.57,92.58,92.35,92.38,152518.0,92.5394,92.5494,92.3195,92.3495,152518.0
2024-06-28 13:30:00,92.37,92.41,92.17,92.24,159184.0,92.3395,92.3795,92.1395,92.2095,159184.0
2024-06-28 13:40:00,92.23,92.31,92.12,92.3,100668.0,92.1995,92.2795,92.0896,92.2695,100668.0
2024-06-28 13:50:00,92.3,92.34,92.17,92.24,118479.0,92.2695,92.3095,92.1395,92.2095,118479.0
2024-06-28 14:00:00,92.23,92.35,92.18,92.33,130633.0,92.1995,92.3195,92.1495,92.2995,130633.0
2024-06-28 14:10:00,92.32,92.53,92.28,92.48,123389.0,92.2895,92.4994,92.2495,92.4494,123389.0
2024-06-28 14:20:00,92.49,92.58,92.41,92.46,114566.0,92.4594,92.5494,92.3795,92.4294,114566.0
2024-06-28 14:30:00,92.45,92.47,92.37,92.42,84562.0,92.4194,92.4394,92.3395,92.3895,84562.0
2024-06-28 14:40:00,92.42,92.47,92.35,92.36,106913.0,92.3895,92.4394,92.3195,92.3295,106913.0
2024-06-28 14:50:00,92.36,92.37,92.26,92.31,90638.0,92.3295,92.3395,92.2295,92.2795,90638.0
2024-06-28 15:00:00,92.29,92.29,92.16,92.22,108480.0,92.2595,92.2595,92.1295,92.1895,108480.0
2024-06-28 15:10:00,92.22,92.24,92.06,92.1,236170.0,92.1895,92.2095,92.0296,92.0696,236170.0
2024-06-28 15:20:00,92.09,92.13,91.99,92.06,212113.0,92.0596,92.0996,91.9596,92.0296,212113.0
2024-06-28 15:30:00,92.06,92.09,91.81,92.03,204211.0,92.0296,92.0596,91.7797,91.9996,204211.0
2024-06-28 15:40:00,92.04,92.17,91.94,92.01,242169.0,92.0096,92.1395,91.9096,91.9796,242169.0
2024-06-28 15:50:00,92.0,92.73,91.98,92.69,1013144.0,91.9696,92.6994,91.9496,92.6594,1013144.0
2024-07-01 09:30:00,92.64,94.08,92.44,94.01,967407.0,92.6094,94.0489,92.4095,93.9789,967407.0
2024-07-01 09:40:00,94.02,94.2,93.72,93.93,233373.0,93.9889,94.1689,93.689,93.899,233373.0
2024-07-01 09:50:00,93.92,94.13,93.87,94.12,249557.0,93.889,94.0989,93.839,94.0889,249557.0
2024-07-01 10:00:00,94.14,94.44,93.91,93.91,232903.0,94.1089,94.4088,93.879,93.879,232903.0
2024-07-01 10:10:00,93.89,93.89,93.42,93.82,205619.0,93.859,93.859,93.3891,93.789,205619.0
2024-07-01 10:20:00,93.82,94.04,93.64,93.99,115280.0,93.789,94.0089,93.6091,93.9589,115280.0
2024-07-01 10:30:00,94.0,94.1,93.78,93.92,212128.0,93.9689,94.0689,93.749,93.889,212128.0
2024-07-01 10:40:00,93.9,93.91,93.53,93.53,66117.0,93.869,93.879,93.4991,93.4991,66117.0
2024-07-01 10:50:00,93.53,93.82,93.52,93.79,100044.0,93.4991,93.789,93.4891,93.759,100044.0
2024-07-01 11:00:00,93.81,93.88,93.73,93.88,78367.0,93.779,93.849,93.699,93.849,78367.0
2024-07-01 11:10:00,93.87,93.9,93.67,93.72,64503.0,93.839,93.869,93.639,93.689,64503.0
2024-07-01 11:20:00,93.72,93.82,93.58,93.6,55825.0,93.689,93.789,93.5491,93.5691,55825.0
2024-07-01 11:30:00,93.59,93.6,93.04,93.21,138831.0,93.5591,93.5691,93.0093,93.1792,138831.0
2024-07-01 11:40:00,93.21,93.23,93.02,93.09,90723.0,93.1792,93.1992,92.9893,93.0592,90723.0
2024-07-01 11:50:00,93.11,93.2,93.1,93.18,101396.0,93.0792,93.1692,93.0692,93.1492,101396.0
2024-07-01 12:00:00,93.18,93.18,93.04,93.15,136724.0,93.1492,93.1492,93.0093,93.1192,136724.0
2024-07-01 12:10:00,93.16,93.16,92.98,93.0,69430.0,93.1292,93.1292,92.9493,92.9693,69430.0
2024-07-01 12:20:00,93.0,93.06,92.98,93.05,50985.0,92.9693,93.0292,92.9493,93.0192,50985.0
2024-07-01 12:30:00,93.06,93.13,93.0,93.08,73847.0,93.0292,93.0992,92.9693,93.0492,73847.0
2024-07-01 12:40:00,93.08,93.13,93.03,93.09,82385.0,93.0492,93.0992,92.9993,93.0592,82385.0
2024-07-01 12:50:00,93.08,93.19,93.07,93.1,77939.0,93.0492,93.1592,93.0392,93.0692,77939.0
2024-07-01 13:00:00,93.1,93.1,92.91,93.05,67944.0,93.0692,93.0692,92.8793,93.0192,67944.0
2024-07-01 13:10:00,93.06,93.06,92.9,92.99,29088.0,93.0292,93.0292,92.8693,92.9593,29088.0
2024-07-01 13:20:00,93.0,93.05,92.89,93.02,61319.0,92.9693,93.0192,92.8593,92.9893,61319.0
2024-07-01 13:30:00,93.02,93.02,92.87,92.87,46440.0,92.9893,92.9893,92.8393,92.8393,46440.0
2024-07-01 13:40:00,92.87,92.91,92.6,92.67,115814.0,92.8393,92.8793,92.5694,92.6394,115814.0
2024-07-01 13:50:00,92.68,92.74,92.63,92.72,126154.0,92.6494,92.7094,92.5994,92.6894,126154.0
2024-07-01 14:00:00,92.72,92.9,92.71,92.87,54619.0,92.6894,92.8693,92.6794,92.8393,54619.0
2024-07-01 14:10:00,92.87,93.12,92.86,93.11,163027.0,92.8393,93.0892,92.8293,93.0792,163027.0
2024-07-01 14:20:00,93.11,93.16,92.92,93.04,109975.0,93.0792,93.1292,92.8893,93.0093,109975.0
2024-07-01 14:30:00,93.04,93.22,93.01,93.21,92465.0,93.0093,93.1892,92.9793,93.1792,92465.0
2024-07-01 14:40:00,93.22,93.25,93.13,93.23,55012.0,93.1892,93.2192,93.0992,93.1992,55012.0
2024-07-01 14:50:00,93.23,93.24,93.15,93.17,57166.0,93.1992,93.2092,93.1192,93.1392,57166.0
2024-07-01 15:00:00,93.17,93.25,93.09,93.22,74801.0,93.1392,93.2192,93.0592,93.1892,74801.0
2024-07-01 15:10:00,93.21,93.25,93.16,93.19,90922.0,93.1792,93.2192,93.1292,93.1592,90922.0
2024-07-01 15:20:00,93.18,93.22,93.08,93.19,94379.0,93.1492,93.1892,93.0492,93.1592,94379.0
2024-07-01 15:30:00,93.19,93.33,93.18,93.22,135183.0,93.1592,93.2992,93.1492,93.1892,135183.0
2024-07-01 15:40:00,93.23,93.23,93.09,93.09,153316.0,93.1992,93.1992,93.0592,93.0592,153316.0
2024-07-01 15:50:00,93.1,93.22,93.02,93.04,690820.0,93.0692,93.1892,92.9893,93.0093,690820.0
2024-07-02 09:30:00,92.42,92.7,91.96,92.37,326667.0,92.3895,92.6694,91.9296,92.3395,326667.0
2024-07-02 09:40:00,92.39,92.49,92.06,92.2,132222.0,92.3595,92.4594,92.0296,92.1695,132222.0
2024-07-02 09:50:00,92.23,92.33,92.02,92.03,83413.0,92.1995,92.2995,91.9896,91.9996,83413.0
2024-07-02 10:00:00,92.06,92.23,91.83,92.0,156428.0,92.0296,92.1995,91.7997,91.9696,156428.0
2024-07-02 10:10:00,92.0,92.0,91.76,91.81,130123.0,91.9696,91.9696,91.7297,91.7797,130123.0
2024-07-02 10:20:00,91.8,92.01,91.75,91.96,110377.0,91.7697,91.9796,91.7197,91.9296,110377.0
2024-07-02 10:30:00,91.95,92.16,91.84,92.09,66579.0,91.9196,92.1295,91.8096,92.0596,66579.0
2024-07-02 10:40:00,92.1,92.18,91.88,91.98,90646.0,92.0696,92.1495,91.8496,91.9496,90646.0
2024-07-02 10:50:00,91.97,92.32,91.96,92.28,63892.0,91.9396,92.2895,91.9296,92.2495,63892.0
2024-07-02 11:00:00,92.28,92.35,92.03,92.03,67811.0,92.2495,92.3195,91.9996,91.9996,67811.0
2024-07-02 11:10:00,92.03,92.09,91.96,92.01,55721.0,91.9996,92.0596,91.9296,91.9796,55721.0
2024-07-02 11:20:00,92.0,92.13,91.96,92.13,62961.0,91.9696,92.0996,91.9296,92.0996,62961.0
2024-07-02 11:30:00,92.14,92.17,91.97,91.98,46058.0,92.1096,92.1395,91.9396,91.9496,46058.0
2024-07-02 11:40:00,91.98,92.01,91.86,91.87,72947.0,91.9496,91.9796,91.8296,91.8396,72947.0
2024-07-02 11:50:00,91.87,91.91,91.79,91.8,59418.0,91.8396,91.8796,91.7597,91.7697,59418.0
2024-07-02 12:00:00,91.8,91.8,91.61,91.7,95212.0,91.7697,91.7697,91.5797,91.6697,95212.0
2024-07-02 12:10:00,91.7,91.71,91.55,91.62,70791.0,91.6697,91.6797,91.5197,91.5897,70791.0
2024-07-02 12:20:00,91.62,91.69,91.59,91.67,59260.0,91.5897,91.6597,91.5597,91.6397,59260.0
2024-07-02 12:30:00,91.67,91.67,91.38,91.38,85216.0,91.6397,91.6397,91.3498,91.3498,85216.0
2024-07-02 12:40:00,91.38,91.4,91.33,91.37,85068.0,91.3498,91.3698,91.2998,91.3398,85068.0
2024-07-02 12:50:00,91.37,91.37,91.13,91.17,127855.0,91.3398,91.3398,91.0999,91.1399,127855.0
2024-07-02 13:00:00,91.17,91.31,91.12,91.29,88972.0,91.1399,91.2798,91.0899,91.2598,88972.0
2024-07-02 13:10:00,91.29,91.41,91.29,91.34,83404.0,91.2598,91.3798,91.2598,91.3098,83404.0
2024-07-02 13:20:00,91.34,91.36,91.1,91.12,64668.0,91.3098,91.3298,91.0699,91.0899,64668.0
2024-07-02 13:30:00,91.12,91.31,91.04,91.28,116266.0,91.0899,91.2798,91.0099,91.2498,116266.0
2024-07-02 13:40:00,91.27,91.3,91.12,91.12,81399.0,91.2398,91.2698,91.0899,91.0899,81399.0
2024-07-02 13:50:00,91.13,91.29,91.12,91.25,103835.0,91.0999,91.2598,91.0899,91.2198,103835.0
2024-07-02 14:00:00,91.25,91.46,91.2,91.43,101649.0,91.2198,91.4298,91.1699,91.3998,101649.0
2024-07-02 14:10:00,91.43,91.44,91.31,91.33,107985.0,91.3998,91.4098,91.2798,91.2998,107985.0
2024-07-02 14:20:00,91.34,91.45,91.32,91.41,47868.0,91.3098,91.4198,91.2898,91.3798,47868.0
2024-07-02 14:30:00,91.4,91.63,91.39,91.62,78303.0,91.3698,91.5997,91.3598,91.5897,78303.0
2024-07-02 14:40:00,91.61,91.62,91.48,91.49,93196.0,91.5797,91.5897,91.4498,91.4598,93196.0
2024-07-02 14:50:00,91.5,91.51,91.36,91.42,146481.0,91.4698,91.4798,91.3298,91.3898,146481.0
2024-07-02 15:00:00,91.43,91.47,91.38,91.39,137379.0,91.3998,91.4398,91.3498,91.3598,137379.0
2024-07-02 15:10:00,91.39,91.5,91.26,91.5,142070.0,91.3598,91.4698,91.2298,91.4698,142070.0
2024-07-02 15:20:00,91.5,91.58,91.46,91.53,155626.0,91.4698,91.5497,91.4298,91.4998,155626.0
2024-07-02 15:30:00,91.54,91.56,91.34,91.34,140350.0,91.5097,91.5297,91.3098,91.3098,140350.0
2024-07-02 15:40:00,91.34,91.44,91.34,91.36,177700.0,91.3098,91.4098,91.3098,91.3298,177700.0
2024-07-02 15:50:00,91.35,91.42,91.22,91.34,1111766.0,91.3198,91.3898,91.1899,91.3098,1111766.0
2024-07-03 09:30:00,91.65,92.18,91.34,91.49,362079.0,91.6197,92.1495,91.3098,91.4598,362079.0
2024-07-03 09:40:00,91.5,91.7,91.36,91.53,204674.0,91.4698,91.6697,91.3298,91.4998,204674.0
2024-07-03 09:50:00,91.52,91.66,91.17,91.34,125097.0,91.4898,91.6297,91.1399,91.3098,125097.0
2024-07-03 10:00:00,91.34,91.66,91.3,91.48,118722.0,91.3098,91.6297,91.2698,91.4498,118722.0
2024-07-03 10:10:00,91.47,92.08,91.46,91.97,191298.0,91.4398,92.0496,91.4298,91.9396,191298.0
2024-07-03 10:20:00,91.97,92.11,91.78,91.79,138204.0,91.9396,92.0796,91.7497,91.7597,138204.0
2024-07-03 10:30:00,91.8,91.83,91.53,91.55,109230.0,91.7697,91.7997,91.4998,91.5197,109230.0
2024-07-03 10:40:00,91.56,91.59,91.24,91.27,218264.0,91.5297,91.5597,91.2098,91.2398,218264.0
2024-07-03 10:50:00,91.28,91.38,90.85,90.85,161663.0,91.2498,91.3498,90.82,90.82,161663.0
2024-07-03 11:00:00,90.86,90.96,90.76,90.89,131839.0,90.83,90.9299,90.73,90.86,131839.0
2024-07-03 11:10:00,90.9,91.02,90.83,90.94,78309.0,90.87,90.9899,90.8,90.9099,78309.0
2024-07-03 11:20:00,90.95,91.01,90.85,90.87,60831.0,90.9199,90.9799,90.82,90.84,60831.0
2024-07-03 11:30:00,90.86,90.88,90.72,90.73,110377.0,90.83,90.85,90.69,90.7,110377.0
2024-07-03 11:40:00,90.73,90.77,90.56,90.62,173175.0,90.7,90.74,90.5301,90.5901,173175.0
2024-07-03 11:50:00,90.61,90.7,90.59,90.61,100189.0,90.5801,90.67,90.5601,90.5801,100189.0
2024-07-03 12:00:00,90.61,90.76,90.54,90.75,120371.0,90.5801,90.73,90.5101,90.72,120371.0
2024-07-03 12:10:00,90.76,90.81,90.6,90.62,90402.0,90.73,90.78,90.5701,90.5901,90402.0
2024-07-03 12:20:00,90.63,90.72,90.61,90.7,137503.0,90.6,90.69,90.5801,90.67,137503.0
2024-07-03 12:30:00,90.69,90.76,90.68,90.7,49703.0,90.66,90.73,90.65,90.67,49703.0
2024-07-03 12:40:00,90.69,90.8,90.62,90.78,193142.0,90.66,90.77,90.5901,90.75,193142.0
2024-07-03 12:50:00,90.78,90.97,90.76,90.8,444949.0,90.75,90.9399,90.73,90.77,444949.0
2024-07-05 09:30:00,90.86,90.88,90.28,90.46,356270.0,90.83,90.85,90.2502,90.4301,356270.0
2024-07-05 09:40:00,90.47,90.87,90.39,90.65,178195.0,90.4401,90.84,90.3601,90.62,178195.0
2024-07-05 09:50:00,90.65,90.66,90.4,90.51,122027.0,90.62,90.63,90.3701,90.4801,122027.0
2024-07-05 10:00:00,90.51,90.51,90.34,90.44,181540.0,90.4801,90.4801,90.3101,90.4101,181540.0
2024-07-05 10:10:00,90.42,90.54,90.37,90.48,98095.0,90.3901,90.5101,90.3401,90.4501,98095.0
2024-07-05 10:20:00,90.49,90.63,90.45,90.58,76024.0,90.4601,90.6,90.4201,90.5501,76024.0
2024-07-05 10:30:00,90.59,90.73,90.5,90.73,105681.0,90.5601,90.7,90.4701,90.7,105681.0
2024-07-05 10:40:00,90.72,90.92,90.7,90.86,97408.0,90.69,90.89,90.67,90.83,97408.0
2024-07-05 10:50:00,90.86,91.02,90.8,90.93,59672.0,90.83,90.9899,90.77,90.9,59672.0
2024-07-05 11:00:00,90.93,91.08,90.81,91.04,75998.0,90.9,91.0499,90.78,91.0099,75998.0
2024-07-05 11:10:00,91.04,91.14,90.97,91.08,62886.0,91.0099,91.1099,90.9399,91.0499,62886.0
2024-07-05 11:20:00,91.07,91.11,90.95,91.04,147239.0,91.0399,91.0799,90.9199,91.0099,147239.0
2024-07-05 11:30:00,91.03,91.26,91.03,91.24,62772.0,90.9999,91.2298,90.9999,91.2098,62772.0
2024-07-05 11:40:00,91.25,91.38,91.2,91.36,114587.0,91.2198,91.3498,91.1699,91.3298,114587.0
2024-07-05 11:50:00,91.37,91.47,91.2,91.23,102603.0,91.3398,91.4398,91.1699,91.1999,102603.0
2024-07-05 12:00:00,91.22,91.23,91.04,91.09,92561.0,91.1899,91.1999,91.0099,91.0599,92561.0
2024-07-05 12:10:00,91.09,91.16,91.07,91.15,48970.0,91.0599,91.1299,91.0399,91.1199,48970.0
2024-07-05 12:20:00,91.15,91.17,91.08,91.09,40652.0,91.1199,91.1399,91.0499,91.0599,40652.0
2024-07-05 12:30:00,91.08,91.08,91.0,91.01,45775.0,91.0499,91.0499,90.9699,90.9799,45775.0
2024-07-05 12:40:00,91.01,91.07,90.99,91.03,84526.0,90.9799,91.0399,90.9599,90.9999,84526.0
2024-07-05 12:50:00,91.04,91.11,91.02,91.04,77180.0,91.0099,91.0799,90.9899,91.0099,77180.0
2024-07-05 13:00:00,91.05,91.12,91.02,91.05,87542.0,91.0199,91.0899,90.9899,91.0199,87542.0
2024-07-05 13:10:00,91.04,91.05,90.95,90.98,79893.0,91.0099,91.0199,90.9199,90.9499,79893.0
2024-07-05 13:20:00,90.98,91.13,90.98,91.08,70027.0,90.9499,91.0999,90.9499,91.0499,70027.0
2024-07-05 13:30:00,91.08,91.2,91.07,91.18,40074.0,91.0499,91.1699,91.0399,91.1499,40074.0
2024-07-05 13:40:00,91.18,91.31,91.18,91.26,63823.0,91.1499,91.2798,91.1499,91.2298,63823.0
2024-07-05 13:50:00,91.25,91.32,91.24,91.29,55555.0,91.2198,91.2898,91.2098,91.2598,55555.0
2024-07-05 14:00:00,91.29,91.31,91.17,91.19,52734.0,91.2598,91.2798,91.1399,91.1599,52734.0
2024-07-05 14:10:00,91.19,91.25,91.16,91.23,43460.0,91.1599,91.2198,91.1299,91.1999,43460.0
2024-07-05 14:20:00,91.23,91.25,91.18,91.2,57450.0,91.1999,91.2198,91.1499,91.1699,57450.0
2024-07-05 14:30:00,91.21,91.24,91.16,91.16,67624.0,91.1799,91.2098,91.1299,91.1299,67624.0
2024-07-05 14:40:00,91.17,91.27,91.16,91.25,57114.0,91.1399,91.2398,91.1299,91.2198,57114.0
2024-07-05 14:50:00,91.26,91.27,91.17,91.21,64078.0,91.2298,91.2398,91.1399,91.1799,64078.0
2024-07-05 15:00:00,91.2,91.48,91.19,91.47,103418.0,91.1699,91.4498,91.1599,91.4398,103418.0
2024-07-05 15:10:00,91.47,91.48,91.4,91.47,108322.0,91.4398,91.4498,91.3698,91.4398,108322.0
2024-07-05 15:20:00,91.47,91.57,91.46,91.51,150155.0,91.4398,91.5397,91.4298,91.4798,150155.0
2024-07-05 15:30:00,91.48,91.57,91.47,91.56,119141.0,91.4498,91.5397,91.4398,91.5297,119141.0
2024-07-05 15:40:00,91.56,91.71,91.55,91.7,211311.0,91.5297,91.6797,91.5197,91.6697,211311.0
2024-07-05 15:50:00,91.7,91.92,91.65,91.74,397914.0,91.6697,91.8896,91.6197,91.7097,397914.0
2024-07-08 09:30:00,92.86,93.23,92.44,93.06,665168.0,92.8293,93.1992,92.4095,93.0292,665168.0
2024-07-08 09:40:00,93.06,93.08,92.69,92.75,276786.0,93.0292,93.0492,92.6594,92.7193,276786.0
2024-07-08 09:50:00,92.76,93.07,92.57,93.02,240477.0,92.7293,93.0392,92.5394,92.9893,240477.0
2024-07-08 10:00:00,93.03,93.23,92.89,93.03,256871.0,92.9993,93.1992,92.8593,92.9993,256871.0
2024-07-08 10:10:00,93.04,93.2,92.97,92.97,193633.0,93.0093,93.1692,92.9393,92.9393,193633.0
2024-07-08 10:20:00,92.98,93.41,92.94,93.31,227257.0,92.9493,93.3791,92.9093,93.2792,227257.0
2024-07-08 10:30:00,93.3,93.4,93.18,93.39,150482.0,93.2692,93.3691,93.1492,93.3591,150482.0
2024-07-08 10:40:00,93.4,93.55,93.29,93.55,236929.0,93.3691,93.5191,93.2592,93.5191,236929.0
2024-07-08 10:50:00,93.55,93.62,93.5,93.57,168193.0,93.5191,93.5891,93.4691,93.5391,168193.0
2024-07-08 11:00:00,93.57,93.58,93.33,93.33,124622.0,93.5391,93.5491,93.2992,93.2992,124622.0
2024-07-08 11:10:00,93.33,93.36,93.17,93.25,115429.0,93.2992,93.3291,93.1392,93.2192,115429.0
2024-07-08 11:20:00,93.25,93.28,93.03,93.04,142724.0,93.2192,93.2492,92.9993,93.0093,142724.0
2024-07-08 11:30:00,93.03,93.06,92.8,92.81,135449.0,92.9993,93.0292,92.7693,92.7793,135449.0
2024-07-08 11:40:00,92.81,92.82,92.68,92.76,146892.0,92.7793,92.7893,92.6494,92.7293,146892.0
2024-07-08 11:50:00,92.76,92.78,92.67,92.71,90661.0,92.7293,92.7493,92.6394,92.6794,90661.0
2024-07-08 12:00:00,92.7,92.83,92.64,92.67,126646.0,92.6694,92.7993,92.6094,92.6394,126646.0
2024-07-08 12:10:00,92.67,92.92,92.66,92.89,117205.0,92.6394,92.8893,92.6294,92.8593,117205.0
2024-07-08 12:20:00,92.89,93.1,92.89,93.08,113867.0,92.8593,93.0692,92.8593,93.0492,113867.0
2024-07-08 12:30:00,93.08,93.23,93.07,93.2,101368.0,93.0492,93.1992,93.0392,93.1692,101368.0
2024-07-08 12:40:00,93.2,93.4,93.2,93.36,95783.0,93.1692,93.3691,93.1692,93.3291,95783.0
2024-07-08 12:50:00,93.36,93.42,93.26,93.26,133561.0,93.3291,93.3891,93.2292,93.2292,133561.0
2024-07-08 13:00:00,93.25,93.27,93.14,93.2,161721.0,93.2192,93.2392,93.1092,93.1692,161721.0
2024-07-08 13:10:00,93.2,93.25,93.09,93.25,80419.0,93.1692,93.2192,93.0592,93.2192,80419.0
2024-07-08 13:20:00,93.23,93.3,93.23,93.28,57749.0,93.1992,93.2692,93.1992,93.2492,57749.0
2024-07-08 13:30:00,93.29,93.47,93.29,93.46,148688.0,93.2592,93.4391,93.2592,93.4291,148688.0
2024-07-08 13:40:00,93.47,93.49,93.4,93.47,102002.0,93.4391,93.4591,93.3691,93.4391,102002.0
2024-07-08 13:50:00,93.47,93.5,93.43,93.45,80069.0,93.4391,93.4691,93.3991,93.4191,80069.0
2024-07-08 14:00:00,93.45,93.61,93.41,93.6,115439.0,93.4191,93.5791,93.3791,93.5691,115439.0
2024-07-08 14:10:00,93.6,93.68,93.58,93.65,130123.0,93.5691,93.649,93.5491,93.6191,130123.0
2024-07-08 14:20:00,93.64,93.64,93.43,93.48,231462.0,93.6091,93.6091,93.3991,93.4491,231462.0
2024-07-08 14:30:00,93.48,93.51,93.36,93.37,226059.0,93.4491,93.4791,93.3291,93.3391,226059.0
2024-07-08 14:40:00,93.37,93.4,93.14,93.3,234235.0,93.3391,93.3691,93.1092,93.2692,234235.0
2024-07-08 14:50:00,93.3,93.36,93.2,93.29,125948.0,93.2692,93.3291,93.1692,93.2592,125948.0
2024-07-08 15:00:00,93.29,93.32,93.14,93.15,157230.0,93.2592,93.2892,93.1092,93.1192,157230.0
2024-07-08 15:10:00,93.15,93.24,93.14,93.16,129128.0,93.1192,93.2092,93.1092,93.1292,129128.0
2024-07-08 15:20:00,93.16,93.26,93.13,93.17,156277.0,93.1292,93.2292,93.0992,93.1392,156277.0
2024-07-08 15:30:00,93.16,93.26,93.14,93.16,216926.0,93.1292,93.2292,93.1092,93.1292,216926.0
2024-07-08 15:40:00,93.16,93.18,93.08,93.12,327388.0,93.1292,93.1492,93.0492,93.0892,327388.0
2024-07-08 15:50:00,93.12,93.3,93.06,93.3,747217.0,93.0892,93.2692,93.0292,93.2692,747217.0
2024-07-09 09:30:00,93.39,93.39,92.85,93.23,342129.0,93.3591,93.3591,92.8193,93.1992,342129.0
2024-07-09 09:40:00,93.24,93.73,93.24,93.63,173761.0,93.2092,93.699,93.2092,93.5991,173761.0
2024-07-09 09:50:00,93.63,93.75,93.48,93.53,119552.0,93.5991,93.719,93.4491,93.4991,119552.0
2024-07-09 10:00:00,93.54,93.62,93.29,93.43,74100.0,93.5091,93.5891,93.2592,93.3991,74100.0
2024-07-09 10:10:00,93.42,93.48,93.23,93.29,59837.0,93.3891,93.4491,93.1992,93.2592,59837.0
2024-07-09 10:20:00,93.29,93.42,93.2,93.26,72260.0,93.2592,93.3891,93.1692,93.2292,72260.0
2024-07-09 10:30:00,93.24,93.54,93.18,93.53,58286.0,93.2092,93.5091,93.1492,93.4991,58286.0
2024-07-09 10:40:00,93.54,93.59,93.45,93.56,73787.0,93.5091,93.5591,93.4191,93.5291,73787.0
2024-07-09 10:50:00,93.55,93.59,93.44,93.5,65966.0,93.5191,93.5591,93.4091,93.4691,65966.0
2024-07-09 11:00:00,93.5,93.55,93.38,93.43,43534.0,93.4691,93.5191,93.3491,93.3991,43534.0
2024-07-09 11:10:00,93.42,93.45,93.34,93.38,30850.0,93.3891,93.4191,93.3092,93.3491,30850.0
2024-07-09 11:20:00,93.37,93.49,93.29,93.36,101310.0,93.3391,93.4591,93.2592,93.3291,101310.0
2024-07-09 11:30:00,93.37,93.41,93.33,93.37,96626.0,93.3391,93.3791,93.2992,93.3391,96626.0
2024-07-09 11:40:00,93.39,93.63,93.35,93.62,73367.0,93.3591,93.5991,93.3192,93.5891,73367.0
2024-07-09 11:50:00,93.62,93.74,93.61,93.7,99193.0,93.5891,93.709,93.5791,93.669,99193.0
2024-07-09 12:00:00,93.7,93.84,93.67,93.84,112421.0,93.669,93.809,93.639,93.809,112421.0
2024-07-09 12:10:00,93.83,94.04,93.82,93.98,99457.0,93.799,94.0089,93.789,93.9489,99457.0
2024-07-09 12:20:00,93.99,94.11,93.97,94.0,302366.0,93.9589,94.0789,93.9389,93.9689,302366.0
2024-07-09 12:30:00,94.0,94.13,93.97,94.12,76470.0,93.9689,94.0989,93.9389,94.0889,76470.0
2024-07-09 12:40:00,94.13,94.27,94.13,94.25,123237.0,94.0989,94.2388,94.0989,94.2189,123237.0
2024-07-09 12:50:00,94.25,94.31,94.14,94.31,173612.0,94.2189,94.2788,94.1089,94.2788,173612.0
2024-07-09 13:00:00,94.31,94.54,94.31,94.34,245687.0,94.2788,94.5088,94.2788,94.3088,245687.0
2024-07-09 13:10:00,94.35,94.43,94.08,94.09,144674.0,94.3188,94.3988,94.0489,94.0589,144674.0
2024-07-09 13:20:00,94.11,94.22,94.05,94.18,92995.0,94.0789,94.1889,94.0189,94.1489,92995.0
2024-07-09 13:30:00,94.19,94.42,94.18,94.39,160763.0,94.1589,94.3888,94.1489,94.3588,160763.0
2024-07-09 13:40:00,94.38,94.38,94.16,94.2,86943.0,94.3488,94.3488,94.1289,94.1689,86943.0
2024-07-09 13:50:00,94.19,94.29,94.18,94.21,97282.0,94.1589,94.2588,94.1489,94.1789,97282.0
2024-07-09 14:00:00,94.2,94.27,94.14,94.27,89244.0,94.1689,94.2388,94.1089,94.2388,89244.0
2024-07-09 14:10:00,94.27,94.37,94.26,94.29,96036.0,94.2388,94.3388,94.2288,94.2588,96036.0
2024-07-09 14:20:00,94.3,94.35,94.26,94.26,94489.0,94.2688,94.3188,94.2288,94.2288,94489.0
2024-07-09 14:30:00,94.27,94.29,94.19,94.22,213168.0,94.2388,94.2588,94.1589,94.1889,213168.0
2024-07-09 14:40:00,94.21,94.31,94.12,94.3,124101.0,94.1789,94.2788,94.0889,94.2688,124101.0
2024-07-09 14:50:00,94.3,94.38,94.24,94.38,144397.0,94.2688,94.3488,94.2089,94.3488,144397.0
2024-07-09 15:00:00,94.37,94.47,94.25,94.34,239497.0,94.3388,94.4388,94.2189,94.3088,239497.0
2024-07-09 15:10:00,94.33,94.38,94.3,94.35,113222.0,94.2988,94.3488,94.2688,94.3188,113222.0
2024-07-09 15:20:00,94.36,94.36,94.21,94.26,252405.0,94.3288,94.3288,94.1789,94.2288,252405.0
2024-07-09 15:30:00,94.25,94.34,94.21,94.26,173985.0,94.2189,94.3088,94.1789,94.2288,173985.0
2024-07-09 15:40:00,94.26,94.32,94.15,94.32,307117.0,94.2288,94.2888,94.1189,94.2888,307117.0
2024-07-09 15:50:00,94.31,94.44,94.26,94.41,950929.0,94.2788,94.4088,94.2288,94.3788,950929.0
2024-07-10 09:30:00,94.77,94.92,94.27,94.73,336755.0,94.7387,94.8886,94.2388,94.6987,336755.0
2024-07-10 09:40:00,94.71,94.85,94.44,94.6,210995.0,94.6787,94.8187,94.4088,94.5687,210995.0
2024-07-10 09:50:00,94.58,94.71,94.34,94.59,118778.0,94.5487,94.6787,94.3088,94.5587,118778.0
2024-07-10 10:00:00,94.6,94.9,94.58,94.83,138573.0,94.5687,94.8686,94.5487,94.7987,138573.0
2024-07-10 10:10:00,94.85,94.9,94.55,94.68,97301.0,94.8187,94.8686,94.5188,94.6487,97301.0
2024-07-10 10:20:00,94.68,94.92,94.63,94.9,68923.0,94.6487,94.8886,94.5987,94.8686,68923.0
2024-07-10 10:30:00,94.89,94.89,94.66,94.79,88273.0,94.8586,94.8586,94.6287,94.7587,88273.0
2024-07-10 10:40:00,94.78,94.99,94.77,94.88,97031.0,94.7487,94.9586,94.7387,94.8486,97031.0
2024-07-10 10:50:00,94.89,94.94,94.74,94.92,90399.0,94.8586,94.9086,94.7087,94.8886,90399.0
2024-07-10 11:00:00,94.92,94.98,94.73,94.87,73818.0,94.8886,94.9486,94.6987,94.8386,73818.0
2024-07-10 11:10:00,94.86,94.86,94.72,94.79,30999.0,94.8287,94.8287,94.6887,94.7587,30999.0
2024-07-10 11:20:00,94.79,94.85,94.74,94.75,44354.0,94.7587,94.8187,94.7087,94.7187,44354.0
2024-07-10 11:30:00,94.74,94.81,94.52,94.62,57872.0,94.7087,94.7787,94.4888,94.5887,57872.0
2024-07-10 11:40:00,94.62,94.72,94.61,94.67,45741.0,94.5887,94.6887,94.5787,94.6387,45741.0
2024-07-10 11:50:00,94.66,94.76,94.65,94.68,42408.0,94.6287,94.7287,94.6187,94.6487,42408.0
2024-07-10 12:00:00,94.68,94.7,94.57,94.59,26651.0,94.6487,94.6687,94.5387,94.5587,26651.0
2024-07-10 12:10:00,94.59,94.73,94.58,94.73,36816.0,94.5587,94.6987,94.5487,94.6987,36816.0
2024-07-10 12:20:00,94.73,94.88,94.73,94.79,38230.0,94.6987,94.8486,94.6987,94.7587,38230.0
2024-07-10 12:30:00,94.79,94.83,94.68,94.73,72423.0,94.7587,94.7987,94.6487,94.6987,72423.0
2024-07-10 12:40:00,94.73,94.86,94.68,94.78,43721.0,94.6987,94.8287,94.6487,94.7487,43721.0
2024-07-10 12:50:00,94.78,94.95,94.76,94.94,45549.0,94.7487,94.9186,94.7287,94.9086,45549.0
2024-07-10 13:00:00,94.94,95.2,94.93,95.17,96897.0,94.9086,95.1685,94.8986,95.1385,96897.0
2024-07-10 13:10:00,95.16,95.23,95.07,95.21,43683.0,95.1286,95.1985,95.0386,95.1785,43683.0
2024-07-10 13:20:00,95.21,95.29,95.15,95.28,60118.0,95.1785,95.2585,95.1186,95.2485,60118.0
2024-07-10 13:30:00,95.27,95.28,95.15,95.27,51432.0,95.2385,95.2485,95.1186,95.2385,51432.0
2024-07-10 13:40:00,95.26,95.35,95.25,95.31,47544.0,95.2285,95.3185,95.2185,95.2785,47544.0
2024-07-10 13:50:00,95.3,95.37,95.29,95.32,48869.0,95.2685,95.3385,95.2585,95.2885,48869.0
2024-07-10 14:00:00,95.32,95.37,95.26,95.32,39556.0,95.2885,95.3385,95.2285,95.2885,39556.0
2024-07-10 14:10:00,95.31,95.38,95.29,95.29,34716.0,95.2785,95.3485,95.2585,95.2585,34716.0
2024-07-10 14:20:00,95.28,95.28,95.02,95.05,118771.0,95.2485,95.2485,94.9886,95.0186,118771.0
2024-07-10 14:30:00,95.05,95.16,95.04,95.12,126432.0,95.0186,95.1286,95.0086,95.0886,126432.0
2024-07-10 14:40:00,95.12,95.13,94.98,95.0,72592.0,95.0886,95.0986,94.9486,94.9686,72592.0
2024-07-10 14:50:00,95.01,95.03,94.95,95.0,72134.0,94.9786,94.9986,94.9186,94.9686,72134.0
2024-07-10 15:00:00,95.0,95.0,94.89,94.97,75898.0,94.9686,94.9686,94.8586,94.9386,75898.0
2024-07-10 15:10:00,94.97,95.08,94.94,95.06,52371.0,94.9386,95.0486,94.9086,95.0286,52371.0
2024-07-10 15:20:00,95.06,95.12,95.03,95.04,105508.0,95.0286,95.0886,94.9986,95.0086,105508.0
2024-07-10 15:30:00,95.04,95.18,95.04,95.08,118475.0,95.0086,95.1485,95.0086,95.0486,118475.0
2024-07-10 15:40:00,95.08,95.2,94.96,95.19,186424.0,95.0486,95.1685,94.9286,95.1585,186424.0
2024-07-10 15:50:00,95.18,95.48,95.16,95.43,633038.0,95.1485,95.4484,95.1286,95.3985,633038.0
2024-07-11 09:30:00,96.85,97.48,96.65,97.06,947590.0,96.818,97.4478,96.6181,97.0279,947590.0
2024-07-11 09:40:00,97.08,97.58,96.96,97.55,391880.0,97.0479,97.5478,96.928,97.5178,391880.0
2024-07-11 09:50:00,97.55,97.81,97.37,97.74,384944.0,97.5178,97.7777,97.3378,97.7077,384944.0
2024-07-11 10:00:00,97.74,98.06,97.72,97.88,303377.0,97.7077,98.0276,97.6877,97.8477,303377.0
2024-07-11 10:10:00,97.89,98.07,97.72,97.78,296385.0,97.8577,98.0376,97.6877,97.7477,296385.0
2024-07-11 10:20:00,97.78,98.05,97.71,97.88,203196.0,97.7477,98.0176,97.6777,97.8477,203196.0
2024-07-11 10:30:00,97.88,98.16,97.82,97.91,778082.0,97.8477,98.1276,97.7877,97.8776,778082.0
2024-07-11 10:40:00,97.91,98.03,97.79,98.01,307422.0,97.8776,97.9976,97.7577,97.9776,307422.0
2024-07-11 10:50:00,98.01,98.15,97.91,97.94,209020.0,97.9776,98.1176,97.8776,97.9076,209020.0
2024-07-11 11:00:00,97.94,98.27,97.85,98.21,213906.0,97.9076,98.2375,97.8177,98.1775,213906.0
2024-07-11 11:10:00,98.2,98.24,98.01,98.19,153087.0,98.1675,98.2075,97.9776,98.1576,153087.0
2024-07-11 11:20:00,98.18,98.26,98.0,98.23,266488.0,98.1476,98.2275,97.9676,98.1975,266488.0
2024-07-11 11:30:00,98.23,98.48,98.17,98.44,202389.0,98.1975,98.4475,98.1376,98.4075,202389.0
2024-07-11 11:40:00,98.45,98.53,98.31,98.38,218976.0,98.4175,98.4974,98.2775,98.3475,218976.0
2024-07-11 11:50:00,98.38,98.39,97.92,97.95,236327.0,98.3475,98.3575,97.8876,97.9176,236327.0
2024-07-11 12:00:00,97.95,98.21,97.79,98.16,143372.0,97.9176,98.1775,97.7577,98.1276,143372.0
2024-07-11 12:10:00,98.15,98.21,98.08,98.11,107302.0,98.1176,98.1775,98.0476,98.0776,107302.0
2024-07-11 12:20:00,98.11,98.29,98.04,98.28,173324.0,98.0776,98.2575,98.0076,98.2475,173324.0
2024-07-11 12:30:00,98.27,98.65,98.26,98.54,309164.0,98.2375,98.6174,98.2275,98.5074,309164.0
2024-07-11 12:40:00,98.53,98.58,98.22,98.24,170798.0,98.4974,98.5474,98.1875,98.2075,170798.0
2024-07-11 12:50:00,98.23,98.47,98.13,98.41,233657.0,98.1975,98.4375,98.0976,98.3775,233657.0
2024-07-11 13:00:00,98.42,98.51,98.22,98.48,120459.0,98.3875,98.4774,98.1875,98.4475,120459.0
2024-07-11 13:10:00,98.48,98.72,98.35,98.69,215301.0,98.4475,98.6874,98.3175,98.6574,215301.0
2024-07-11 13:20:00,98.7,98.78,98.54,98.73,123530.0,98.6674,98.7474,98.5074,98.6974,123530.0
2024-07-11 13:30:00,98.73,98.75,98.57,98.67,125595.0,98.6974,98.7174,98.5374,98.6374,125595.0
2024-07-11 13:40:00,98.66,98.75,98.55,98.72,125485.0,98.6274,98.7174,98.5174,98.6874,125485.0
2024-07-11 13:50:00,98.72,98.77,98.63,98.64,162686.0,98.6874,98.7374,98.5974,98.6074,162686.0
2024-07-11 14:00:00,98.64,98.71,98.49,98.52,99558.0,98.6074,98.6774,98.4575,98.4874,99558.0
2024-07-11 14:10:00,98.52,98.55,98.38,98.49,179519.0,98.4874,98.5174,98.3475,98.4575,179519.0
2024-07-11 14:20:00,98.49,98.56,98.38,98.41,122741.0,98.4575,98.5274,98.3475,98.3775,122741.0
2024-07-11 14:30:00,98.41,98.56,98.36,98.39,103009.0,98.3775,98.5274,98.3275,98.3575,103009.0
2024-07-11 14:40:00,98.38,98.4,97.93,97.95,183790.0,98.3475,98.3675,97.8976,97.9176,183790.0
2024-07-11 14:50:00,97.96,98.11,97.86,97.9,174792.0,97.9276,98.0776,97.8277,97.8676,174792.0
2024-07-11 15:00:00,97.9,97.9,97.47,97.56,298855.0,97.8676,97.8676,97.4378,97.5278,298855.0
2024-07-11 15:10:00,97.56,97.85,97.52,97.82,177329.0,97.5278,97.8177,97.4878,97.7877,177329.0
2024-07-11 15:20:00,97.81,97.94,97.78,97.84,231843.0,97.7777,97.9076,97.7477,97.8077,231843.0
2024-07-11 15:30:00,97.86,98.24,97.85,98.13,272009.0,97.8277,98.2075,97.8177,98.0976,272009.0
2024-07-11 15:40:00,98.14,98.18,98.01,98.02,516850.0,98.1076,98.1476,97.9776,97.9876,516850.0
2024-07-11 15:50:00,98.02,98.14,97.95,97.97,1376159.0,97.9876,98.1076,97.9176,97.9376,1376159.0
2024-07-12 09:30:00,98.76,99.01,98.33,98.95,526867.0,98.7274,98.9773,98.2975,98.9173,526867.0
2024-07-12 09:40:00,98.96,99.55,98.89,99.52,368547.0,98.9273,99.5171,98.8573,99.4871,368547.0
2024-07-12 09:50:00,99.52,99.62,99.16,99.45,365133.0,99.4871,99.5871,99.1272,99.4171,365133.0
2024-07-12 10:00:00,99.46,99.81,99.32,99.69,297665.0,99.4271,99.777,99.2872,99.6571,297665.0
2024-07-12 10:10:00,99.69,99.97,99.66,99.97,291985.0,99.6571,99.937,99.6271,99.937,291985.0
2024-07-12 10:20:00,99.96,99.99,99.71,99.73,191893.0,99.927,99.957,99.677,99.697,191893.0
2024-07-12 10:30:00,99.72,99.89,99.66,99.69,143458.0,99.687,99.857,99.6271,99.6571,143458.0
2024-07-12 10:40:00,99.69,99.69,99.12,99.15,206862.0,99.6571,99.6571,99.0872,99.1172,206862.0
2024-07-12 10:50:00,99.16,99.17,98.78,98.93,213042.0,99.1272,99.1372,98.7474,98.8973,213042.0
2024-07-12 11:00:00,98.93,99.03,98.76,98.84,174863.0,98.8973,98.9973,98.7274,98.8073,174863.0
2024-07-12 11:10:00,98.84,98.99,98.79,98.87,90962.0,98.8073,98.9573,98.7574,98.8373,90962.0
2024-07-12 11:20:00,98.89,98.95,98.74,98.94,109044.0,98.8573,98.9173,98.7074,98.9073,109044.0
2024-07-12 11:30:00,98.95,99.0,98.74,98.85,108104.0,98.9173,98.9673,98.7074,98.8173,108104.0
2024-07-12 11:40:00,98.85,98.9,98.71,98.77,91616.0,98.8173,98.8673,98.6774,98.7374,91616.0
2024-07-12 11:50:00,98.77,98.82,98.61,98.62,68475.0,98.7374,98.7873,98.5774,98.5874,68475.0
2024-07-12 12:00:00,98.61,98.65,98.38,98.42,139269.0,98.5774,98.6174,98.3475,98.3875,139269.0
2024-07-12 12:10:00,98.42,98.72,98.33,98.68,184683.0,98.3875,98.6874,98.2975,98.6474,184683.0
2024-07-12 12:20:00,98.69,98.69,98.37,98.37,190507.0,98.6574,98.6574,98.3375,98.3375,190507.0
2024-07-12 12:30:00,98.36,98.48,98.3,98.48,192285.0,98.3275,98.4475,98.2675,98.4475,192285.0
2024-07-12 12:40:00,98.48,98.54,98.4,98.44,131108.0,98.4475,98.5074,98.3675,98.4075,131108.0
2024-07-12 12:50:00,98.44,98.59,98.42,98.53,93603.0,98.4075,98.5574,98.3875,98.4974,93603.0
2024-07-12 13:00:00,98.53,98.55,98.41,98.5,141798.0,98.4974,98.5174,98.3775,98.4674,141798.0
2024-07-12 13:10:00,98.51,98.73,98.5,98.72,99626.0,98.4774,98.6974,98.4674,98.6874,99626.0
2024-07-12 13:20:00,98.72,98.83,98.7,98.82,103611.0,98.6874,98.7973,98.6674,98.7873,103611.0
2024-07-12 13:30:00,98.82,98.99,98.78,98.92,119895.0,98.7873,98.9573,98.7474,98.8873,119895.0
2024-07-12 13:40:00,98.92,98.99,98.86,98.94,114984.0,98.8873,98.9573,98.8273,98.9073,114984.0
2024-07-12 13:50:00,98.95,99.01,98.76,98.78,239824.0,98.9173,98.9773,98.7274,98.7474,239824.0
2024-07-12 14:00:00,98.77,99.01,98.72,98.99,76478.0,98.7374,98.9773,98.6874,98.9573,76478.0
2024-07-12 14:10:00,99.0,99.06,98.89,98.91,92422.0,98.9673,99.0273,98.8573,98.8773,92422.0
2024-07-12 14:20:00,98.9,98.93,98.76,98.93,92613.0,98.8673,98.8973,98.7274,98.8973,92613.0
2024-07-12 14:30:00,98.94,98.97,98.86,98.96,69475.0,98.9073,98.9373,98.8273,98.9273,69475.0
2024-07-12 14:40:00,98.97,99.0,98.8,98.88,57487.0,98.9373,98.9673,98.7673,98.8473,57487.0
2024-07-12 14:50:00,98.87,98.9,98.78,98.89,120569.0,98.8373,98.8673,98.7474,98.8573,120569.0
2024-07-12 15:00:00,98.89,99.03,98.83,98.83,76377.0,98.8573,98.9973,98.7973,98.7973,76377.0
2024-07-12 15:10:00,98.84,98.99,98.77,98.98,92942.0,98.8073,98.9573,98.7374,98.9473,92942.0
2024-07-12 15:20:00,98.98,99.03,98.94,98.97,123947.0,98.9473,98.9973,98.9073,98.9373,123947.0
2024-07-12 15:30:00,98.96,99.01,98.76,98.93,190329.0,98.9273,98.9773,98.7274,98.8973,190329.0
2024-07-12 15:40:00,98.94,99.06,98.86,99.03,250571.0,98.9073,99.0273,98.8273,98.9973,250571.0
2024-07-12 15:50:00,99.03,99.11,98.91,98.95,625882.0,98.9973,99.0772,98.8773,98.9173,625882.0
2024-07-15 09:30:00,99.1,99.39,98.66,99.34,628811.0,99.0673,99.3572,98.6274,99.3072,628811.0
2024-07-15 09:40:00,99.33,99.43,98.96,99.38,221511.0,99.2972,99.3971,98.9273,99.3472,221511.0
2024-07-15 09:50:00,99.37,99.71,99.15,99.61,214189.0,99.3372,99.677,99.1172,99.5771,214189.0
2024-07-15 10:00:00,99.61,99.8,99.48,99.61,176922.0,99.5771,99.767,99.4471,99.5771,176922.0
2024-07-15 10:10:00,99.62,99.71,99.44,99.62,180295.0,99.5871,99.677,99.4071,99.5871,180295.0
2024-07-15 10:20:00,99.63,99.77,99.55,99.67,173001.0,99.5971,99.737,99.5171,99.6371,173001.0
2024-07-15 10:30:00,99.67,99.78,99.5,99.53,204225.0,99.6371,99.747,99.4671,99.4971,204225.0
2024-07-15 10:40:00,99.54,99.58,99.23,99.43,135244.0,99.5071,99.5471,99.1972,99.3971,135244.0
2024-07-15 10:50:00,99.43,99.58,99.36,99.5,136911.0,99.3971,99.5471,99.3272,99.4671,136911.0
2024-07-15 11:00:00,99.51,99.71,99.48,99.65,88891.0,99.4771,99.677,99.4471,99.6171,88891.0
2024-07-15 11:10:00,99.67,99.76,99.57,99.67,116840.0,99.6371,99.727,99.5371,99.6371,116840.0
2024-07-15 11:20:00,99.67,99.92,99.63,99.65,156206.0,99.6371,99.887,99.5971,99.6171,156206.0
2024-07-15 11:30:00,99.63,99.8,99.56,99.77,126213.0,99.5971,99.767,99.5271,99.737,126213.0
2024-07-15 11:40:00,99.76,99.97,99.74,99.95,133105.0,99.727,99.937,99.707,99.917,133105.0
2024-07-15 11:50:00,99.95,100.09,99.94,100.04,221643.0,99.917,100.0569,99.907,100.0069,221643.0
2024-07-15 12:00:00,100.03,100.06,99.75,99.83,216341.0,99.9969,100.0269,99.717,99.797,216341.0
2024-07-15 12:10:00,99.84,99.85,99.45,99.54,234420.0,99.807,99.817,99.4171,99.5071,234420.0
2024-07-15 12:20:00,99.56,99.61,99.4,99.43,77739.0,99.5271,99.5771,99.3672,99.3971,77739.0
2024-07-15 12:30:00,99.42,99.5,99.32,99.47,110562.0,99.3871,99.4671,99.2872,99.4371,110562.0
2024-07-15 12:40:00,99.48,99.66,99.3,99.37,146149.0,99.4471,99.6271,99.2672,99.3372,146149.0
2024-07-15 12:50:00,99.37,99.46,99.3,99.36,76491.0,99.3372,99.4271,99.2672,99.3272,76491.0
2024-07-15 13:00:00,99.36,99.69,99.21,99.69,152552.0,99.3272,99.6571,99.1772,99.6571,152552.0
2024-07-15 13:10:00,99.7,99.77,99.56,99.64,92739.0,99.6671,99.737,99.5271,99.6071,92739.0
2024-07-15 13:20:00,99.64,99.76,99.55,99.63,76683.0,99.6071,99.727,99.5171,99.5971,76683.0
2024-07-15 13:30:00,99.63,99.66,99.37,99.43,97776.0,99.5971,99.6271,99.3372,99.3971,97776.0
2024-07-15 13:40:00,99.44,99.49,99.33,99.43,60193.0,99.4071,99.4571,99.2972,99.3971,60193.0
2024-07-15 13:50:00,99.43,99.7,99.42,99.56,94279.0,99.3971,99.6671,99.3871,99.5271,94279.0
2024-07-15 14:00:00,99.59,99.78,99.53,99.72,96115.0,99.5571,99.747,99.4971,99.687,96115.0
2024-07-15 14:10:00,99.75,99.82,99.64,99.74,74357.0,99.717,99.787,99.6071,99.707,74357.0
2024-07-15 14:20:00,99.74,99.97,99.73,99.91,86142.0,99.707,99.937,99.697,99.877,86142.0
2024-07-15 14:30:00,99.91,100.1,99.88,99.98,102596.0,99.877,100.0669,99.847,99.947,102596.0
2024-07-15 14:40:00,99.98,100.08,99.97,100.01,146848.0,99.947,100.0469,99.937,99.9769,146848.0
2024-07-15 14:50:00,100.0,100.03,99.91,100.0,220185.0,99.967,99.9969,99.877,99.967,220185.0
2024-07-15 15:00:00,100.0,100.12,99.94,100.08,253412.0,99.967,100.0869,99.907,100.0469,253412.0
2024-07-15 15:10:00,100.08,100.22,100.06,100.22,90921.0,100.0469,100.1869,100.0269,100.1869,90921.0
2024-07-15 15:20:00,100.21,100.41,100.14,100.15,158796.0,100.1769,100.3768,100.1069,100.1169,158796.0
2024-07-15 15:30:00,100.16,100.22,100.07,100.08,149883.0,100.1269,100.1869,100.0369,100.0469,149883.0
2024-07-15 15:40:00,100.07,100.1,99.79,99.87,268877.0,100.0369,100.0669,99.757,99.837,268877.0
2024-07-15 15:50:00,99.87,99.96,99.72,99.9,523780.0,99.837,99.927,99.687,99.867,523780.0
2024-07-16 09:30:00,100.69,101.31,100.51,101.18,445216.0,100.6567,101.2765,100.4768,101.1466,445216.0
2024-07-16 09:40:00,101.17,101.39,101.03,101.13,189098.0,101.1366,101.3565,100.9966,101.0966,189098.0
2024-07-16 09:50:00,101.17,101.9,101.17,101.83,241336.0,101.1366,101.8663,101.1366,101.7963,241336.0
2024-07-16 10:00:00,101.82,101.94,101.43,101.46,313498.0,101.7864,101.9063,101.3965,101.4265,313498.0
2024-07-16 10:10:00,101.48,101.78,101.48,101.66,214659.0,101.4465,101.7464,101.4465,101.6264,214659.0
2024-07-16 10:20:00,101.65,101.81,101.5,101.51,213845.0,101.6164,101.7764,101.4665,101.4765,213845.0
2024-07-16 10:30:00,101.51,101.89,101.37,101.78,240917.0,101.4765,101.8563,101.3365,101.7464,240917.0
2024-07-16 10:40:00,101.77,101.82,101.53,101.59,154442.0,101.7364,101.7864,101.4964,101.5564,154442.0
2024-07-16 10:50:00,101.59,101.69,101.4,101.51,132261.0,101.5564,101.6564,101.3665,101.4765,132261.0
2024-07-16 11:00:00,101.53,101.8,101.49,101.74,106183.0,101.4964,101.7664,101.4565,101.7064,106183.0
2024-07-16 11:10:00,101.75,101.89,101.49,101.53,235173.0,101.7164,101.8563,101.4565,101.4964,235173.0
2024-07-16 11:20:00,101.5,101.74,101.43,101.72,80119.0,101.4665,101.7064,101.3965,101.6864,80119.0
2024-07-16 11:30:00,101.71,101.71,101.41,101.57,80585.0,101.6764,101.6764,101.3765,101.5364,80585.0
2024-07-16 11:40:00,101.58,101.61,101.32,101.41,131698.0,101.5464,101.5764,101.2865,101.3765,131698.0
2024-07-16 11:50:00,101.41,101.54,101.29,101.35,88110.0,101.3765,101.5064,101.2565,101.3165,88110.0
2024-07-16 12:00:00,101.35,101.53,101.3,101.33,66535.0,101.3165,101.4964,101.2665,101.2965,66535.0
2024-07-16 12:10:00,101.34,101.55,101.3,101.45,104754.0,101.3065,101.5164,101.2665,101.4165,104754.0
2024-07-16 12:20:00,101.45,101.59,101.4,101.55,59689.0,101.4165,101.5564,101.3665,101.5164,59689.0
2024-07-16 12:30:00,101.54,101.73,101.53,101.67,79491.0,101.5064,101.6964,101.4964,101.6364,79491.0
2024-07-16 12:40:00,101.67,101.7,101.41,101.49,59765.0,101.6364,101.6664,101.3765,101.4565,59765.0
2024-07-16 12:50:00,101.5,101.66,101.48,101.65,106347.0,101.4665,101.6264,101.4465,101.6164,106347.0
2024-07-16 13:00:00,101.64,101.64,101.43,101.62,138108.0,101.6064,101.6064,101.3965,101.5864,138108.0
2024-07-16 13:10:00,101.62,101.68,101.49,101.67,118054.0,101.5864,101.6464,101.4565,101.6364,118054.0
2024-07-16 13:20:00,101.66,101.76,101.59,101.66,61241.0,101.6264,101.7264,101.5564,101.6264,61241.0
2024-07-16 13:30:00,101.65,101.69,101.55,101.67,107549.0,101.6164,101.6564,101.5164,101.6364,107549.0
2024-07-16 13:40:00,101.66,101.9,101.62,101.83,109978.0,101.6264,101.8663,101.5864,101.7963,109978.0
2024-07-16 13:50:00,101.84,101.91,101.72,101.78,89013.0,101.8063,101.8763,101.6864,101.7464,89013.0
2024-07-16 14:00:00,101.76,101.9,101.74,101.84,63590.0,101.7264,101.8663,101.7064,101.8063,63590.0
2024-07-16 14:10:00,101.84,102.0,101.83,101.9,99993.0,101.8063,101.9663,101.7963,101.8663,99993.0
2024-07-16 14:20:00,101.9,102.11,101.86,102.11,129491.0,101.8663,102.0763,101.8263,102.0763,129491.0
2024-07-16 14:30:00,102.11,102.26,102.06,102.25,170906.0,102.0763,102.2262,102.0263,102.2162,170906.0
2024-07-16 14:40:00,102.26,102.27,102.07,102.19,145399.0,102.2262,102.2362,102.0363,102.1562,145399.0
2024-07-16 14:50:00,102.18,102.38,102.14,102.35,172837.0,102.1462,102.3462,102.1062,102.3162,172837.0
2024-07-16 15:00:00,102.36,102.38,102.1,102.17,128440.0,102.3262,102.3462,102.0663,102.1362,128440.0
2024-07-16 15:10:00,102.17,102.2,102.05,102.07,105814.0,102.1362,102.1662,102.0163,102.0363,105814.0
2024-07-16 15:20:00,102.06,102.07,101.92,102.04,155094.0,102.0263,102.0363,101.8863,102.0063,155094.0
2024-07-16 15:30:00,102.03,102.1,101.98,102.0,208174.0,101.9963,102.0663,101.9463,101.9663,208174.0
2024-07-16 15:40:00,101.99,102.0,101.59,101.59,475769.0,101.9563,101.9663,101.5564,101.5564,475769.0
2024-07-16 15:50:00,101.6,101.96,101.6,101.85,917775.0,101.5664,101.9263,101.5664,101.8163,917775.0
2024-07-17 09:30:00,100.39,100.81,99.82,100.63,475371.0,100.3568,100.7767,99.787,100.5967,475371.0
2024-07-17 09:40:00,100.64,101.48,100.54,101.41,282202.0,100.6067,101.4465,100.5068,101.3765,282202.0
2024-07-17 09:50:00,101.39,102.01,101.39,101.59,191442.0,101.3565,101.9763,101.3565,101.5564,191442.0
2024-07-17 10:00:00,101.56,101.73,100.72,100.75,191001.0,101.5264,101.6964,100.6867,100.7167,191001.0
2024-07-17 10:10:00,100.76,101.28,100.64,100.81,222977.0,100.7267,101.2465,100.6067,100.7767,222977.0
2024-07-17 10:20:00,100.81,100.93,100.47,100.48,197418.0,100.7767,100.8966,100.4368,100.4468,197418.0
2024-07-17 10:30:00,100.47,100.71,100.07,100.12,173229.0,100.4368,100.6767,100.0369,100.0869,173229.0
2024-07-17 10:40:00,100.11,100.29,99.98,100.09,423324.0,100.0769,100.2569,99.947,100.0569,423324.0
2024-07-17 10:50:00,100.06,100.23,99.97,100.03,162216.0,100.0269,100.1969,99.937,99.9969,162216.0
2024-07-17 11:00:00,100.03,100.16,99.87,100.15,165627.0,99.9969,100.1269,99.837,100.1169,165627.0
2024-07-17 11:10:00,100.16,100.17,99.76,99.98,123753.0,100.1269,100.1369,99.727,99.947,123753.0
2024-07-17 11:20:00,99.98,100.02,99.64,99.73,107251.0,99.947,99.9869,99.6071,99.697,107251.0
2024-07-17 11:30:00,99.73,99.78,99.51,99.71,180536.0,99.697,99.747,99.4771,99.677,180536.0
2024-07-17 11:40:00,99.72,99.72,99.48,99.56,99976.0,99.687,99.687,99.4471,99.5271,99976.0
2024-07-17 11:50:00,99.56,99.72,99.45,99.71,148423.0,99.5271,99.687,99.4171,99.677,148423.0
2024-07-17 12:00:00,99.71,99.81,99.49,99.53,106112.0,99.677,99.777,99.4571,99.4971,106112.0
2024-07-17 12:10:00,99.53,99.68,99.4,99.62,182743.0,99.4971,99.6471,99.3672,99.5871,182743.0
2024-07-17 12:20:00,99.62,99.65,99.26,99.29,162844.0,99.5871,99.6171,99.2272,99.2572,162844.0
2024-07-17 12:30:00,99.28,99.42,99.23,99.27,193659.0,99.2472,99.3871,99.1972,99.2372,193659.0
2024-07-17 12:40:00,99.28,99.29,99.02,99.12,236269.0,99.2472,99.2572,98.9873,99.0872,236269.0
2024-07-17 12:50:00,99.11,99.42,99.05,99.4,224007.0,99.0772,99.3871,99.0173,99.3672,224007.0
2024-07-17 13:00:00,99.4,99.51,99.28,99.34,162020.0,99.3672,99.4771,99.2472,99.3072,162020.0
2024-07-17 13:10:00,99.35,99.49,99.27,99.28,110536.0,99.3172,99.4571,99.2372,99.2472,110536.0
2024-07-17 13:20:00,99.27,99.5,99.22,99.48,115869.0,99.2372,99.4671,99.1872,99.4471,115869.0
2024-07-17 13:30:00,99.49,99.74,99.48,99.63,184208.0,99.4571,99.707,99.4471,99.5971,184208.0
2024-07-17 13:40:00,99.62,99.74,99.55,99.64,79701.0,99.5871,99.707,99.5171,99.6071,79701.0
2024-07-17 13:50:00,99.63,99.64,99.42,99.53,76642.0,99.5971,99.6071,99.3871,99.4971,76642.0
2024-07-17 14:00:00,99.52,99.75,99.47,99.68,90042.0,99.4871,99.717,99.4371,99.6471,90042.0
2024-07-17 14:10:00,99.68,99.92,99.68,99.87,155108.0,99.6471,99.887,99.6471,99.837,155108.0
2024-07-17 14:20:00,99.87,99.9,99.75,99.8,80419.0,99.837,99.867,99.717,99.767,80419.0
2024-07-17 14:30:00,99.79,99.92,99.76,99.84,79992.0,99.757,99.887,99.727,99.807,79992.0
2024-07-17 14:40:00,99.84,99.87,99.71,99.76,102642.0,99.807,99.837,99.677,99.727,102642.0
2024-07-17 14:50:00,99.77,99.81,99.59,99.6,99936.0,99.737,99.777,99.5571,99.5671,99936.0
2024-07-17 15:00:00,99.58,99.62,99.39,99.6,129239.0,99.5471,99.5871,99.3572,99.5671,129239.0
2024-07-17 15:10:00,99.59,99.77,99.59,99.7,144943.0,99.5571,99.737,99.5571,99.6671,144943.0
2024-07-17 15:20:00,99.7,99.89,99.65,99.88,109151.0,99.6671,99.857,99.6171,99.847,109151.0
2024-07-17 15:30:00,99.89,100.12,99.86,99.91,309491.0,99.857,100.0869,99.827,99.877,309491.0
2024-07-17 15:40:00,99.92,99.97,99.73,99.9,345556.0,99.887,99.937,99.697,99.867,345556.0
2024-07-17 15:50:00,99.91,100.18,99.69,99.74,825464.0,99.877,100.1469,99.6571,99.707,825464.0
2024-07-18 09:30:00,99.72,100.02,99.09,99.87,417764.0,99.687,99.9869,99.0573,99.837,417764.0
2024-07-18 09:40:00,99.89,100.24,99.6,100.16,387572.0,99.857,100.2069,99.5671,100.1269,387572.0
2024-07-18 09:50:00,100.17,100.43,99.79,100.28,188513.0,100.1369,100.3968,99.757,100.2469,188513.0
2024-07-18 10:00:00,100.28,100.84,100.24,100.43,153652.0,100.2469,100.8067,100.2069,100.3968,153652.0
2024-07-18 10:10:00,100.44,100.44,100.02,100.11,131421.0,100.4068,100.4068,99.9869,100.0769,131421.0
2024-07-18 10:20:00,100.14,100.14,99.81,100.09,84864.0,100.1069,100.1069,99.777,100.0569,84864.0
2024-07-18 10:30:00,100.08,100.14,99.53,99.53,185936.0,100.0469,100.1069,99.4971,99.4971,185936.0
2024-07-18 10:40:00,99.54,99.54,99.03,99.15,392680.0,99.5071,99.5071,98.9973,99.1172,392680.0
2024-07-18 10:50:00,99.15,99.18,98.88,99.11,358083.0,99.1172,99.1472,98.8473,99.0772,358083.0
2024-07-18 11:00:00,99.1,99.19,98.79,98.83,266870.0,99.0673,99.1572,98.7574,98.7973,266870.0
2024-07-18 11:10:00,98.82,98.87,98.66,98.74,208617.0,98.7873,98.8373,98.6274,98.7074,208617.0
2024-07-18 11:20:00,98.73,98.8,98.31,98.33,266142.0,98.6974,98.7673,98.2775,98.2975,266142.0
2024-07-18 11:30:00,98.32,98.46,98.21,98.21,267486.0,98.2875,98.4275,98.1775,98.1775,267486.0
2024-07-18 11:40:00,98.2,98.34,97.95,97.95,209757.0,98.1675,98.3075,97.9176,97.9176,209757.0
2024-07-18 11:50:00,97.97,98.06,97.7,97.71,324615.0,97.9376,98.0276,97.6677,97.6777,324615.0
2024-07-18 12:00:00,97.71,97.85,97.49,97.76,245328.0,97.6777,97.8177,97.4578,97.7277,245328.0
2024-07-18 12:10:00,97.78,97.93,97.7,97.81,204407.0,97.7477,97.8976,97.6677,97.7777,204407.0
2024-07-18 12:20:00,97.81,97.99,97.69,97.86,203193.0,97.7777,97.9576,97.6577,97.8277,203193.0
2024-07-18 12:30:00,97.86,98.33,97.82,98.27,290195.0,97.8277,98.2975,97.7877,98.2375,290195.0
2024-07-18 12:40:00,98.27,98.66,98.19,98.54,154426.0,98.2375,98.6274,98.1576,98.5074,154426.0
2024-07-18 12:50:00,98.56,98.79,98.55,98.72,120346.0,98.5274,98.7574,98.5174,98.6874,120346.0
2024-07-18 13:00:00,98.73,98.84,98.51,98.51,121007.0,98.6974,98.8073,98.4774,98.4774,121007.0
2024-07-18 13:10:00,98.53,98.79,98.5,98.69,175926.0,98.4974,98.7574,98.4674,98.6574,175926.0
2024-07-18 13:20:00,98.69,98.73,98.38,98.47,100080.0,98.6574,98.6974,98.3475,98.4375,100080.0
2024-07-18 13:30:00,98.48,98.55,98.3,98.37,174824.0,98.4475,98.5174,98.2675,98.3375,174824.0
2024-07-18 13:40:00,98.38,98.42,98.19,98.31,115609.0,98.3475,98.3875,98.1576,98.2775,115609.0
2024-07-18 13:50:00,98.31,98.31,98.03,98.06,98550.0,98.2775,98.2775,97.9976,98.0276,98550.0
2024-07-18 14:00:00,98.06,98.12,97.9,98.01,157385.0,98.0276,98.0876,97.8676,97.9776,157385.0
2024-07-18 14:10:00,98.0,98.02,97.58,97.62,346010.0,97.9676,97.9876,97.5478,97.5877,346010.0
2024-07-18 14:20:00,97.62,97.73,97.44,97.44,233246.0,97.5877,97.6977,97.4078,97.4078,233246.0
2024-07-18 14:30:00,97.44,97.51,97.24,97.26,209636.0,97.4078,97.4778,97.2079,97.2279,209636.0
2024-07-18 14:40:00,97.25,97.46,97.25,97.34,175481.0,97.2179,97.4278,97.2179,97.3078,175481.0
2024-07-18 14:50:00,97.34,97.59,97.18,97.56,230394.0,97.3078,97.5577,97.1479,97.5278,230394.0
2024-07-18 15:00:00,97.56,97.58,97.14,97.15,171415.0,97.5278,97.5478,97.1079,97.1179,171415.0
2024-07-18 15:10:00,97.16,97.18,97.01,97.12,140382.0,97.1279,97.1479,96.9779,97.0879,140382.0
2024-07-18 15:20:00,97.12,97.23,97.01,97.1,144098.0,97.0879,97.1979,96.9779,97.0679,144098.0
2024-07-18 15:30:00,97.09,97.47,97.07,97.44,251548.0,97.0579,97.4378,97.0379,97.4078,251548.0
2024-07-18 15:40:00,97.45,97.86,97.44,97.85,415179.0,97.4178,97.8277,97.4078,97.8177,415179.0
2024-07-18 15:50:00,97.84,97.85,97.43,97.51,858348.0,97.8077,97.8177,97.3978,97.4778,858348.0
2024-07-19 09:30:00,97.72,98.12,97.5,97.66,274223.0,97.6877,98.0876,97.4678,97.6277,274223.0
2024-07-19 09:40:00,97.68,98.02,97.28,97.38,165439.0,97.6477,97.9876,97.2479,97.3478,165439.0
2024-07-19 09:50:00,97.38,97.94,97.32,97.82,137851.0,97.3478,97.9076,97.2878,97.7877,137851.0
2024-07-19 10:00:00,97.84,97.93,97.62,97.86,83783.0,97.8077,97.8976,97.5877,97.8277,83783.0
2024-07-19 10:10:00,97.85,97.88,97.49,97.62,59964.0,97.8177,97.8477,97.4578,97.5877,59964.0
2024-07-19 10:20:00,97.63,97.66,97.39,97.45,107187.0,97.5977,97.6277,97.3578,97.4178,107187.0
2024-07-19 10:30:00,97.45,97.72,97.3,97.71,192037.0,97.4178,97.6877,97.2678,97.6777,192037.0
2024-07-19 10:40:00,97.71,97.71,97.43,97.57,48919.0,97.6777,97.6777,97.3978,97.5378,48919.0
2024-07-19 10:50:00,97.59,97.59,97.33,97.41,72394.0,97.5577,97.5577,97.2978,97.3778,72394.0
2024-07-19 11:00:00,97.42,97.65,97.19,97.27,72570.0,97.3878,97.6177,97.1579,97.2379,72570.0
2024-07-19 11:10:00,97.3,97.55,97.23,97.54,76967.0,97.2678,97.5178,97.1979,97.5078,76967.0
2024-07-19 11:20:00,97.53,97.64,97.24,97.28,67907.0,97.4978,97.6077,97.2079,97.2479,67907.0
2024-07-19 11:30:00,97.27,97.45,97.21,97.44,61014.0,97.2379,97.4178,97.1779,97.4078,61014.0
2024-07-19 11:40:00,97.43,97.5,97.25,97.44,39259.0,97.3978,97.4678,97.2179,97.4078,39259.0
2024-07-19 11:50:00,97.47,97.85,97.44,97.85,127945.0,97.4378,97.8177,97.4078,97.8177,127945.0
2024-07-19 12:00:00,97.86,98.12,97.77,98.02,144555.0,97.8277,98.0876,97.7377,97.9876,144555.0
2024-07-19 12:10:00,98.01,98.07,97.92,97.99,78045.0,97.9776,98.0376,97.8876,97.9576,78045.0
2024-07-19 12:20:00,97.99,97.99,97.65,97.73,51089.0,97.9576,97.9576,97.6177,97.6977,51089.0
2024-07-19 12:30:00,97.74,97.92,97.65,97.85,54140.0,97.7077,97.8876,97.6177,97.8177,54140.0
2024-07-19 12:40:00,97.87,98.0,97.66,97.74,94097.0,97.8377,97.9676,97.6277,97.7077,94097.0
2024-07-19 12:50:00,97.74,97.85,97.61,97.8,35062.0,97.7077,97.8177,97.5777,97.7677,35062.0
2024-07-19 13:00:00,97.8,97.84,97.6,97.68,58190.0,97.7677,97.8077,97.5677,97.6477,58190.0
2024-07-19 13:10:00,97.69,97.73,97.5,97.51,75950.0,97.6577,97.6977,97.4678,97.4778,75950.0
2024-07-19 13:20:00,97.51,97.6,97.39,97.48,43207.0,97.4778,97.5677,97.3578,97.4478,43207.0
2024-07-19 13:30:00,97.46,97.68,97.32,97.53,122592.0,97.4278,97.6477,97.2878,97.4978,122592.0
2024-07-19 13:40:00,97.52,97.56,97.4,97.52,59415.0,97.4878,97.5278,97.3678,97.4878,59415.0
2024-07-19 13:50:00,97.52,97.62,97.41,97.56,43389.0,97.4878,97.5877,97.3778,97.5278,43389.0
2024-07-19 14:00:00,97.55,97.63,97.39,97.39,74149.0,97.5178,97.5977,97.3578,97.3578,74149.0
2024-07-19 14:10:00,97.37,97.48,97.29,97.37,70415.0,97.3378,97.4478,97.2578,97.3378,70415.0
2024-07-19 14:20:00,97.4,97.4,97.18,97.22,52576.0,97.3678,97.3678,97.1479,97.1879,52576.0
2024-07-19 14:30:00,97.22,97.27,97.1,97.11,72254.0,97.1879,97.2379,97.0679,97.0779,72254.0
2024-07-19 14:40:00,97.13,97.25,97.06,97.22,96364.0,97.0979,97.2179,97.0279,97.1879,96364.0
2024-07-19 14:50:00,97.25,97.36,97.25,97.3,78419.0,97.2179,97.3278,97.2179,97.2678,78419.0
2024-07-19 15:00:00,97.3,97.64,97.29,97.59,122907.0,97.2678,97.6077,97.2578,97.5577,122907.0
2024-07-19 15:10:00,97.62,97.75,97.54,97.69,68189.0,97.5877,97.7177,97.5078,97.6577,68189.0
2024-07-19 15:20:00,97.69,97.81,97.66,97.72,136067.0,97.6577,97.7777,97.6277,97.6877,136067.0
2024-07-19 15:30:00,97.72,97.78,97.56,97.57,123151.0,97.6877,97.7477,97.5278,97.5378,123151.0
2024-07-19 15:40:00,97.58,97.63,97.49,97.55,199567.0,97.5478,97.5977,97.4578,97.5178,199567.0
2024-07-19 15:50:00,97.55,97.64,97.42,97.5,458917.0,97.5178,97.6077,97.3878,97.4678,458917.0
2024-07-22 09:30:00,98.21,98.83,97.95,98.52,466286.0,98.1775,98.7973,97.9176,98.4874,466286.0
2024-07-22 09:40:00,98.52,98.57,98.24,98.36,292735.0,98.4874,98.5374,98.2075,98.3275,292735.0
2024-07-22 09:50:00,98.35,98.51,97.5,97.54,259638.0,98.3175,98.4774,97.4678,97.5078,259638.0
2024-07-22 10:00:00,97.54,97.62,97.27,97.51,198637.0,97.5078,97.5877,97.2379,97.4778,198637.0
2024-07-22 10:10:00,97.53,97.73,97.46,97.63,97211.0,97.4978,97.6977,97.4278,97.5977,97211.0
2024-07-22 10:20:00,97.64,97.83,97.54,97.59,87493.0,97.6077,97.7977,97.5078,97.5577,87493.0
2024-07-22 10:30:00,97.6,97.88,97.51,97.84,56593.0,97.5677,97.8477,97.4778,97.8077,56593.0
2024-07-22 10:40:00,97.85,98.04,97.83,97.86,58442.0,97.8177,98.0076,97.7977,97.8277,58442.0
2024-07-22 10:50:00,97.84,98.07,97.73,98.06,31331.0,97.8077,98.0376,97.6977,98.0276,31331.0
2024-07-22 11:00:00,98.06,98.21,97.83,97.83,61805.0,98.0276,98.1775,97.7977,97.7977,61805.0
2024-07-22 11:10:00,97.83,98.24,97.83,98.07,42675.0,97.7977,98.2075,97.7977,98.0376,42675.0
2024-07-22 11:20:00,98.1,98.13,97.75,97.78,55775.0,98.0676,98.0976,97.7177,97.7477,55775.0
2024-07-22 11:30:00,97.78,97.8,97.64,97.74,72306.0,97.7477,97.7677,97.6077,97.7077,72306.0
2024-07-22 11:40:00,97.73,97.73,97.45,97.67,86706.0,97.6977,97.6977,97.4178,97.6377,86706.0
2024-07-22 11:50:00,97.67,97.82,97.6,97.69,56379.0,97.6377,97.7877,97.5677,97.6577,56379.0
2024-07-22 12:00:00,97.68,97.74,97.48,97.68,95935.0,97.6477,97.7077,97.4478,97.6477,95935.0
2024-07-22 12:10:00,97.67,97.8,97.58,97.77,42068.0,97.6377,97.7677,97.5478,97.7377,42068.0
2024-07-22 12:20:00,97.8,97.83,97.69,97.7,31169.0,97.7677,97.7977,97.6577,97.6677,31169.0
2024-07-22 12:30:00,97.69,97.92,97.62,97.85,38826.0,97.6577,97.8876,97.5877,97.8177,38826.0
2024-07-22 12:40:00,97.85,97.92,97.81,97.9,31197.0,97.8177,97.8876,97.7777,97.8676,31197.0
2024-07-22 12:50:00,97.91,98.13,97.88,98.03,48582.0,97.8776,98.0976,97.8477,97.9976,48582.0
2024-07-22 13:00:00,98.03,98.28,98.03,98.2,48525.0,97.9976,98.2475,97.9976,98.1675,48525.0
2024-07-22 13:10:00,98.18,98.28,98.09,98.28,39085.0,98.1476,98.2475,98.0576,98.2475,39085.0
2024-07-22 13:20:00,98.28,98.31,98.16,98.23,27421.0,98.2475,98.2775,98.1276,98.1975,27421.0
2024-07-22 13:30:00,98.25,98.46,98.24,98.37,49534.0,98.2175,98.4275,98.2075,98.3375,49534.0
2024-07-22 13:40:00,98.38,98.52,98.35,98.45,62366.0,98.3475,98.4874,98.3175,98.4175,62366.0
2024-07-22 13:50:00,98.44,98.55,98.42,98.47,64724.0,98.4075,98.5174,98.3875,98.4375,64724.0
2024-07-22 14:00:00,98.48,98.48,98.17,98.43,33254.0,98.4475,98.4475,98.1376,98.3975,33254.0
2024-07-22 14:10:00,98.44,98.45,98.31,98.37,39809.0,98.4075,98.4175,98.2775,98.3375,39809.0
2024-07-22 14:20:00,98.36,98.38,98.3,98.34,32794.0,98.3275,98.3475,98.2675,98.3075,32794.0
2024-07-22 14:30:00,98.34,98.59,98.34,98.58,48036.0,98.3075,98.5574,98.3075,98.5474,48036.0
2024-07-22 14:40:00,98.58,98.64,98.48,98.5,55774.0,98.5474,98.6074,98.4475,98.4674,55774.0
2024-07-22 14:50:00,98.5,98.69,98.46,98.52,66646.0,98.4674,98.6574,98.4275,98.4874,66646.0
2024-07-22 15:00:00,98.51,98.7,98.33,98.68,67455.0,98.4774,98.6674,98.2975,98.6474,67455.0
2024-07-22 15:10:00,98.69,98.77,98.68,98.7,74238.0,98.6574,98.7374,98.6474,98.6674,74238.0
2024-07-22 15:20:00,98.7,98.81,98.61,98.64,102564.0,98.6674,98.7773,98.5774,98.6074,102564.0
2024-07-22 15:30:00,98.65,98.87,98.64,98.87,88667.0,98.6174,98.8373,98.6074,98.8373,88667.0
2024-07-22 15:40:00,98.87,98.91,98.78,98.83,139707.0,98.8373,98.8773,98.7474,98.7973,139707.0
2024-07-22 15:50:00,98.82,99.02,98.72,98.9,497220.0,98.7873,98.9873,98.6874,98.8673,497220.0
2024-07-23 09:30:00,98.56,98.69,98.26,98.66,209756.0,98.5274,98.6574,98.2275,98.6274,209756.0
2024-07-23 09:40:00,98.67,99.61,98.64,99.51,216155.0,98.6374,99.5771,98.6074,99.4771,216155.0
2024-07-23 09:50:00,99.5,99.58,99.11,99.29,201101.0,99.4671,99.5471,99.0772,99.2572,201101.0
2024-07-23 10:00:00,99.28,99.76,99.27,99.76,245956.0,99.2472,99.727,99.2372,99.727,245956.0
2024-07-23 10:10:00,99.76,99.77,99.45,99.56,173169.0,99.727,99.737,99.4171,99.5271,173169.0
2024-07-23 10:20:00,99.55,99.66,99.32,99.58,125115.0,99.5171,99.6271,99.2872,99.5471,125115.0
2024-07-23 10:30:00,99.56,99.92,99.53,99.82,151806.0,99.5271,99.887,99.4971,99.787,151806.0
2024-07-23 10:40:00,99.82,99.83,99.33,99.37,177102.0,99.787,99.797,99.2972,99.3372,177102.0
2024-07-23 10:50:00,99.35,99.71,99.33,99.71,194776.0,99.3172,99.677,99.2972,99.677,194776.0
2024-07-23 11:00:00,99.72,99.86,99.68,99.86,116653.0,99.687,99.827,99.6471,99.827,116653.0
2024-07-23 11:10:00,99.88,100.02,99.78,99.92,94017.0,99.847,99.9869,99.747,99.887,94017.0
2024-07-23 11:20:00,99.93,99.96,99.71,99.9,62114.0,99.897,99.927,99.677,99.867,62114.0
2024-07-23 11:30:00,99.91,100.02,99.82,99.87,94394.0,99.877,99.9869,99.787,99.837,94394.0
2024-07-23 11:40:00,99.88,100.07,99.85,99.9,92128.0,99.847,100.0369,99.817,99.867,92128.0
2024-07-23 11:50:00,99.89,100.03,99.81,99.91,57590.0,99.857,99.9969,99.777,99.877,57590.0
2024-07-23 12:00:00,99.89,100.06,99.87,100.01,87408.0,99.857,100.0269,99.837,99.9769,87408.0
2024-07-23 12:10:00,100.0,100.05,99.93,99.96,71566.0,99.967,100.0169,99.897,99.927,71566.0
2024-07-23 12:20:00,99.96,99.99,99.62,99.79,85709.0,99.927,99.957,99.5871,99.757,85709.0
2024-07-23 12:30:00,99.78,99.78,99.56,99.59,138836.0,99.747,99.747,99.5271,99.5571,138836.0
2024-07-23 12:40:00,99.61,99.8,99.6,99.78,66278.0,99.5771,99.767,99.5671,99.747,66278.0
2024-07-23 12:50:00,99.77,99.84,99.66,99.71,122050.0,99.737,99.807,99.6271,99.677,122050.0
2024-07-23 13:00:00,99.71,99.98,99.69,99.88,92399.0,99.677,99.947,99.6571,99.847,92399.0
2024-07-23 13:10:00,99.88,99.94,99.77,99.78,93924.0,99.847,99.907,99.737,99.747,93924.0
2024-07-23 13:20:00,99.76,99.86,99.75,99.78,52977.0,99.727,99.827,99.717,99.747,52977.0
2024-07-23 13:30:00,99.78,99.78,99.52,99.63,84963.0,99.747,99.747,99.4871,99.5971,84963.0
2024-07-23 13:40:00,99.63,99.8,99.62,99.75,77876.0,99.5971,99.767,99.5871,99.717,77876.0
2024-07-23 13:50:00,99.75,99.9,99.74,99.8,39515.0,99.717,99.867,99.707,99.767,39515.0
2024-07-23 14:00:00,99.78,99.92,99.72,99.88,38375.0,99.747,99.887,99.687,99.847,38375.0
2024-07-23 14:10:00,99.89,99.95,99.79,99.84,80398.0,99.857,99.917,99.757,99.807,80398.0
2024-07-23 14:20:00,99.85,99.98,99.74,99.98,100024.0,99.817,99.947,99.707,99.947,100024.0
2024-07-23 14:30:00,99.98,100.05,99.89,99.99,59536.0,99.947,100.0169,99.857,99.957,59536.0
2024-07-23 14:40:00,99.97,100.16,99.96,100.08,73822.0,99.937,100.1269,99.927,100.0469,73822.0
2024-07-23 14:50:00,100.08,100.17,100.07,100.16,58317.0,100.0469,100.1369,100.0369,100.1269,58317.0
2024-07-23 15:00:00,100.17,100.25,100.1,100.18,129744.0,100.1369,100.2169,100.0669,100.1469,129744.0
2024-07-23 15:10:00,100.18,100.18,99.96,100.0,115760.0,100.1469,100.1469,99.927,99.967,115760.0
2024-07-23 15:20:00,99.99,100.23,99.98,100.15,127014.0,99.957,100.1969,99.947,100.1169,127014.0
2024-07-23 15:30:00,100.15,100.15,99.98,99.99,116384.0,100.1169,100.1169,99.947,99.957,116384.0
2024-07-23 15:40:00,99.99,100.01,99.8,99.83,232963.0,99.957,99.9769,99.767,99.797,232963.0
2024-07-23 15:50:00,99.83,100.05,99.68,99.74,750928.0,99.797,100.0169,99.6471,99.707,750928.0
2024-07-24 09:30:00,98.98,99.95,98.88,99.95,412412.0,98.9473,99.917,98.8473,99.917,412412.0
2024-07-24 09:40:00,99.96,100.16,99.31,99.45,194211.0,99.927,100.1269,99.2772,99.4171,194211.0
2024-07-24 09:50:00,99.44,99.49,98.89,99.17,220840.0,99.4071,99.4571,98.8573,99.1372,220840.0
2024-07-24 10:00:00,99.1,99.57,99.1,99.53,131828.0,99.0673,99.5371,99.0673,99.4971,131828.0
2024-07-24 10:10:00,99.54,99.62,99.3,99.43,105348.0,99.5071,99.5871,99.2672,99.3971,105348.0
2024-07-24 10:20:00,99.42,99.69,99.38,99.66,70830.0,99.3871,99.6571,99.3472,99.6271,70830.0
2024-07-24 10:30:00,99.64,99.77,99.47,99.54,66291.0,99.6071,99.737,99.4371,99.5071,66291.0
2024-07-24 10:40:00,99.52,99.78,99.39,99.77,81716.0,99.4871,99.747,99.3572,99.737,81716.0
2024-07-24 10:50:00,99.78,99.96,99.63,99.68,112800.0,99.747,99.927,99.5971,99.6471,112800.0
2024-07-24 11:00:00,99.69,99.73,99.36,99.43,117162.0,99.6571,99.697,99.3272,99.3971,117162.0
2024-07-24 11:10:00,99.43,99.48,99.3,99.3,72268.0,99.3971,99.4471,99.2672,99.2672,72268.0
2024-07-24 11:20:00,99.31,99.61,99.19,99.55,113853.0,99.2772,99.5771,99.1572,99.5171,113853.0
2024-07-24 11:30:00,99.53,99.9,99.49,99.84,61939.0,99.4971,99.867,99.4571,99.807,61939.0
2024-07-24 11:40:00,99.83,100.02,99.75,99.94,84132.0,99.797,99.9869,99.717,99.907,84132.0
2024-07-24 11:50:00,99.93,100.09,99.9,99.95,48973.0,99.897,100.0569,99.867,99.917,48973.0
2024-07-24 12:00:00,99.95,100.11,99.69,99.73,78105.0,99.917,100.0769,99.6571,99.697,78105.0
2024-07-24 12:10:00,99.72,100.05,99.71,99.92,82573.0,99.687,100.0169,99.677,99.887,82573.0
2024-07-24 12:20:00,99.91,100.17,99.9,100.14,40712.0,99.877,100.1369,99.867,100.1069,40712.0
2024-07-24 12:30:00,100.13,100.17,99.93,99.95,46067.0,100.0969,100.1369,99.897,99.917,46067.0
2024-07-24 12:40:00,99.94,100.02,99.75,99.93,70465.0,99.907,99.9869,99.717,99.897,70465.0
2024-07-24 12:50:00,99.94,99.94,99.75,99.86,34370.0,99.907,99.907,99.717,99.827,34370.0
2024-07-24 13:00:00,99.85,100.08,99.77,100.02,44668.0,99.817,100.0469,99.737,99.9869,44668.0
2024-07-24 13:10:00,100.03,100.08,99.88,99.92,37625.0,99.9969,100.0469,99.847,99.887,37625.0
2024-07-24 13:20:00,99.91,100.04,99.84,99.84,33903.0,99.877,100.0069,99.807,99.807,33903.0
2024-07-24 13:30:00,99.84,100.12,99.76,100.09,65858.0,99.807,100.0869,99.727,100.0569,65858.0
2024-07-24 13:40:00,100.1,100.14,99.97,99.97,56314.0,100.0669,100.1069,99.937,99.937,56314.0
2024-07-24 13:50:00,99.98,100.09,99.95,100.04,39418.0,99.947,100.0569,99.917,100.0069,39418.0
2024-07-24 14:00:00,100.03,100.05,99.86,99.97,64951.0,99.9969,100.0169,99.827,99.937,64951.0
2024-07-24 14:10:00,99.96,99.98,99.66,99.73,117248.0,99.927,99.947,99.6271,99.697,117248.0
2024-07-24 14:20:00,99.73,99.73,99.45,99.45,105129.0,99.697,99.697,99.4171,99.4171,105129.0
2024-07-24 14:30:00,99.44,99.49,99.14,99.14,76451.0,99.4071,99.4571,99.1072,99.1072,76451.0
2024-07-24 14:40:00,99.13,99.18,98.86,98.91,172431.0,99.0972,99.1472,98.8273,98.8773,172431.0
2024-07-24 14:50:00,98.92,99.03,98.78,98.92,148429.0,98.8873,98.9973,98.7474,98.8873,148429.0
2024-07-24 15:00:00,98.91,99.15,98.86,99.03,194867.0,98.8773,99.1172,98.8273,98.9973,194867.0
2024-07-24 15:10:00,99.03,99.31,99.03,99.2,112286.0,98.9973,99.2772,98.9973,99.1672,112286.0
2024-07-24 15:20:00,99.2,99.41,99.09,99.1,135052.0,99.1672,99.3771,99.0573,99.0673,135052.0
2024-07-24 15:30:00,99.08,99.59,99.07,99.35,146997.0,99.0473,99.5571,99.0373,99.3172,146997.0
2024-07-24 15:40:00,99.36,99.51,99.19,99.28,186525.0,99.3272,99.4771,99.1572,99.2472,186525.0
2024-07-24 15:50:00,99.29,99.45,98.97,99.04,543113.0,99.2572,99.4171,98.9373,99.0073,543113.0
2024-07-25 09:30:00,99.69,100.3,99.32,100.18,470230.0,99.6571,100.2669,99.2872,100.1469,470230.0
2024-07-25 09:40:00,100.16,101.24,100.11,101.22,417544.0,100.1269,101.2065,100.0769,101.1865,417544.0
2024-07-25 09:50:00,101.25,101.8,101.21,101.41,351339.0,101.2165,101.7664,101.1766,101.3765,351339.0
2024-07-25 10:00:00,101.39,101.63,101.08,101.32,328295.0,101.3565,101.5964,101.0466,101.2865,328295.0
2024-07-25 10:10:00,101.32,102.24,101.14,102.23,416860.0,101.2865,102.2062,101.1066,102.1962,416860.0
2024-07-25 10:20:00,102.23,102.39,102.12,102.21,435189.0,102.1962,102.3562,102.0863,102.1762,435189.0
2024-07-25 10:30:00,102.2,102.2,101.16,101.16,519731.0,102.1662,102.1662,101.1266,101.1266,519731.0
2024-07-25 10:40:00,101.15,101.49,101.01,101.17,278854.0,101.1166,101.4565,100.9766,101.1366,278854.0
2024-07-25 10:50:00,101.17,101.61,101.15,101.61,315533.0,101.1366,101.5764,101.1166,101.5764,315533.0
2024-07-25 11:00:00,101.62,101.69,101.46,101.68,244350.0,101.5864,101.6564,101.4265,101.6464,244350.0
2024-07-25 11:10:00,101.72,102.12,101.64,101.97,206319.0,101.6864,102.0863,101.6064,101.9363,206319.0
2024-07-25 11:20:00,101.95,102.1,101.75,101.91,177378.0,101.9163,102.0663,101.7164,101.8763,177378.0
2024-07-25 11:30:00,101.9,102.26,101.83,102.25,181066.0,101.8663,102.2262,101.7963,102.2162,181066.0
2024-07-25 11:40:00,102.24,102.29,102.02,102.18,256173.0,102.2062,102.2562,101.9863,102.1462,256173.0
2024-07-25 11:50:00,102.18,102.34,102.05,102.16,289913.0,102.1462,102.3062,102.0163,102.1262,289913.0
2024-07-25 12:00:00,102.15,102.16,101.89,102.03,249756.0,102.1162,102.1262,101.8563,101.9963,249756.0
2024-07-25 12:10:00,102.03,102.25,101.99,102.2,158489.0,101.9963,102.2162,101.9563,102.1662,158489.0
2024-07-25 12:20:00,102.19,102.27,102.06,102.09,106471.0,102.1562,102.2362,102.0263,102.0563,106471.0
2024-07-25 12:30:00,102.09,102.4,102.05,102.37,112607.0,102.0563,102.3662,102.0163,102.3362,112607.0
2024-07-25 12:40:00,102.38,102.55,102.19,102.32,256263.0,102.3462,102.5161,102.1562,102.2862,256263.0
2024-07-25 12:50:00,102.33,102.38,102.19,102.31,144271.0,102.2962,102.3462,102.1562,102.2762,144271.0
2024-07-25 13:00:00,102.31,102.48,102.27,102.42,184134.0,102.2762,102.4461,102.2362,102.3862,184134.0
2024-07-25 13:10:00,102.41,102.45,101.91,101.94,170062.0,102.3762,102.4161,101.8763,101.9063,170062.0
2024-07-25 13:20:00,101.96,102.02,101.8,101.86,292634.0,101.9263,101.9863,101.7664,101.8263,292634.0
2024-07-25 13:30:00,101.86,102.09,101.82,102.02,115039.0,101.8263,102.0563,101.7864,101.9863,115039.0
2024-07-25 13:40:00,102.02,102.12,101.71,101.72,99458.0,101.9863,102.0863,101.6764,101.6864,99458.0
2024-07-25 13:50:00,101.71,101.8,101.58,101.63,127859.0,101.6764,101.7664,101.5464,101.5964,127859.0
2024-07-25 14:00:00,101.62,101.74,101.45,101.61,203402.0,101.5864,101.7064,101.4165,101.5764,203402.0
2024-07-25 14:10:00,101.61,101.66,101.49,101.62,136725.0,101.5764,101.6264,101.4565,101.5864,136725.0
2024-07-25 14:20:00,101.61,101.67,101.43,101.47,147340.0,101.5764,101.6364,101.3965,101.4365,147340.0
2024-07-25 14:30:00,101.45,101.6,101.44,101.53,91652.0,101.4165,101.5664,101.4065,101.4964,91652.0
2024-07-25 14:40:00,101.54,101.58,100.92,100.94,216627.0,101.5064,101.5464,100.8866,100.9066,216627.0
2024-07-25 14:50:00,100.94,101.11,100.84,100.91,162964.0,100.9066,101.0766,100.8067,100.8767,162964.0
2024-07-25 15:00:00,100.9,101.05,100.77,101.05,202187.0,100.8667,101.0166,100.7367,101.0166,202187.0
2024-07-25 15:10:00,101.04,101.26,100.96,101.15,164971.0,101.0066,101.2265,100.9266,101.1166,164971.0
2024-07-25 15:20:00,101.15,101.6,101.1,101.52,177368.0,101.1166,101.5664,101.0666,101.4865,177368.0
2024-07-25 15:30:00,101.52,101.62,101.24,101.28,217235.0,101.4865,101.5864,101.2065,101.2465,217235.0
2024-07-25 15:40:00,101.27,101.35,100.97,101.18,255484.0,101.2365,101.3165,100.9366,101.1466,255484.0
2024-07-25 15:50:00,101.18,101.28,100.96,100.96,779482.0,101.1466,101.2465,100.9266,100.9266,779482.0
2024-07-26 09:30:00,102.0,102.6,101.46,102.3,460375.0,101.9663,102.5661,101.4265,102.2662,460375.0
2024-07-26 09:40:00,102.34,102.97,102.16,102.9,338298.0,102.3062,102.936,102.1262,102.866,338298.0
2024-07-26 09:50:00,102.9,103.08,102.49,102.49,265301.0,102.866,103.0459,102.4561,102.4561,265301.0
2024-07-26 10:00:00,102.49,102.95,102.07,102.12,227165.0,102.4561,102.916,102.0363,102.0863,227165.0
2024-07-26 10:10:00,102.11,102.37,101.85,101.87,215106.0,102.0763,102.3362,101.8163,101.8363,215106.0
2024-07-26 10:20:00,101.91,101.99,101.61,101.61,169862.0,101.8763,101.9563,101.5764,101.5764,169862.0
2024-07-26 10:30:00,101.62,101.74,101.15,101.72,366183.0,101.5864,101.7064,101.1166,101.6864,366183.0
2024-07-26 10:40:00,101.74,101.81,101.51,101.52,154102.0,101.7064,101.7764,101.4765,101.4865,154102.0
2024-07-26 10:50:00,101.51,101.75,101.38,101.73,142770.0,101.4765,101.7164,101.3465,101.6964,142770.0
2024-07-26 11:00:00,101.71,101.74,101.45,101.64,139778.0,101.6764,101.7064,101.4165,101.6064,139778.0
2024-07-26 11:10:00,101.65,101.66,101.38,101.43,111732.0,101.6164,101.6264,101.3465,101.3965,111732.0
2024-07-26 11:20:00,101.41,101.84,101.41,101.74,123191.0,101.3765,101.8063,101.3765,101.7064,123191.0
2024-07-26 11:30:00,101.74,101.95,101.65,101.9,69010.0,101.7064,101.9163,101.6164,101.8663,69010.0
2024-07-26 11:40:00,101.91,101.99,101.78,101.84,64480.0,101.8763,101.9563,101.7464,101.8063,64480.0
2024-07-26 11:50:00,101.85,101.9,101.66,101.8,66899.0,101.8163,101.8663,101.6264,101.7664,66899.0
2024-07-26 12:00:00,101.81,102.01,101.73,102.0,153006.0,101.7764,101.9763,101.6964,101.9663,153006.0
2024-07-26 12:10:00,102.0,102.0,101.69,101.7,70928.0,101.9663,101.9663,101.6564,101.6664,70928.0
2024-07-26 12:20:00,101.7,101.72,101.5,101.54,116376.0,101.6664,101.6864,101.4665,101.5064,116376.0
2024-07-26 12:30:00,101.55,101.6,101.39,101.44,96278.0,101.5164,101.5664,101.3565,101.4065,96278.0
2024-07-26 12:40:00,101.44,101.69,101.43,101.49,103875.0,101.4065,101.6564,101.3965,101.4565,103875.0
2024-07-26 12:50:00,101.49,101.54,101.39,101.47,104506.0,101.4565,101.5064,101.3565,101.4365,104506.0
2024-07-26 13:00:00,101.47,101.61,101.37,101.37,120674.0,101.4365,101.5764,101.3365,101.3365,120674.0
2024-07-26 13:10:00,101.38,101.45,101.22,101.28,75130.0,101.3465,101.4165,101.1865,101.2465,75130.0
2024-07-26 13:20:00,101.28,101.5,101.19,101.46,121686.0,101.2465,101.4665,101.1566,101.4265,121686.0
2024-07-26 13:30:00,101.47,101.47,100.96,101.11,179229.0,101.4365,101.4365,100.9266,101.0766,179229.0
2024-07-26 13:40:00,101.11,101.67,101.1,101.45,183272.0,101.0766,101.6364,101.0666,101.4165,183272.0
2024-07-26 13:50:00,101.47,101.62,101.44,101.56,83114.0,101.4365,101.5864,101.4065,101.5264,83114.0
2024-07-26 14:00:00,101.53,101.76,101.51,101.67,113193.0,101.4964,101.7264,101.4765,101.6364,113193.0
2024-07-26 14:10:00,101.66,101.71,101.5,101.51,71542.0,101.6264,101.6764,101.4665,101.4765,71542.0
2024-07-26 14:20:00,101.51,101.67,101.43,101.59,45813.0,101.4765,101.6364,101.3965,101.5564,45813.0
2024-07-26 14:30:00,101.6,101.65,101.47,101.64,49044.0,101.5664,101.6164,101.4365,101.6064,49044.0
2024-07-26 14:40:00,101.65,101.67,101.46,101.57,70396.0,101.6164,101.6364,101.4265,101.5364,70396.0
2024-07-26 14:50:00,101.58,101.74,101.55,101.56,71795.0,101.5464,101.7064,101.5164,101.5264,71795.0
2024-07-26 15:00:00,101.55,101.56,101.35,101.55,44935.0,101.5164,101.5264,101.3165,101.5164,44935.0
2024-07-26 15:10:00,101.54,101.71,101.5,101.62,70015.0,101.5064,101.6764,101.4665,101.5864,70015.0
2024-07-26 15:20:00,101.61,101.89,101.61,101.81,153248.0,101.5764,101.8563,101.5764,101.7764,153248.0
2024-07-26 15:30:00,101.79,101.79,101.56,101.75,154171.0,101.7564,101.7564,101.5264,101.7164,154171.0
2024-07-26 15:40:00,101.76,101.78,101.65,101.71,408632.0,101.7264,101.7464,101.6164,101.6764,408632.0
2024-07-26 15:50:00,101.75,101.88,101.48,101.53,679559.0,101.7164,101.8463,101.4465,101.4964,679559.0
2024-07-29 09:30:00,101.5,101.86,101.09,101.32,316283.0,101.4665,101.8263,101.0566,101.2865,316283.0
2024-07-29 09:40:00,101.33,101.77,101.32,101.39,167985.0,101.2965,101.7364,101.2865,101.3565,167985.0
2024-07-29 09:50:00,101.4,101.58,101.34,101.57,121401.0,101.3665,101.5464,101.3065,101.5364,121401.0
2024-07-29 10:00:00,101.56,101.9,101.5,101.68,124177.0,101.5264,101.8663,101.4665,101.6464,124177.0
2024-07-29 10:10:00,101.66,101.71,101.26,101.32,122514.0,101.6264,101.6764,101.2265,101.2865,122514.0
2024-07-29 10:20:00,101.32,101.42,100.89,100.89,211355.0,101.2865,101.3865,100.8567,100.8567,211355.0
2024-07-29 10:30:00,100.89,100.93,100.26,100.77,353203.0,100.8567,100.8966,100.2269,100.7367,353203.0
2024-07-29 10:40:00,100.77,100.95,100.52,100.56,154063.0,100.7367,100.9166,100.4868,100.5268,154063.0
2024-07-29 10:50:00,100.52,100.71,100.41,100.48,92598.0,100.4868,100.6767,100.3768,100.4468,92598.0
2024-07-29 11:00:00,100.46,100.5,100.21,100.31,95393.0,100.4268,100.4668,100.1769,100.2769,95393.0
2024-07-29 11:10:00,100.32,100.36,99.96,100.0,140128.0,100.2868,100.3268,99.927,99.967,140128.0
2024-07-29 11:20:00,100.0,100.21,99.95,100.02,126313.0,99.967,100.1769,99.917,99.9869,126313.0
2024-07-29 11:30:00,100.02,100.16,99.73,100.13,162249.0,99.9869,100.1269,99.697,100.0969,162249.0
2024-07-29 11:40:00,100.14,100.32,100.07,100.32,225295.0,100.1069,100.2868,100.0369,100.2868,225295.0
2024-07-29 11:50:00,100.33,100.33,100.13,100.23,108558.0,100.2968,100.2968,100.0969,100.1969,108558.0
2024-07-29 12:00:00,100.23,100.48,100.23,100.39,106097.0,100.1969,100.4468,100.1969,100.3568,106097.0
2024-07-29 12:10:00,100.4,100.49,100.33,100.35,114593.0,100.3668,100.4568,100.2968,100.3168,114593.0
2024-07-29 12:20:00,100.35,100.36,100.09,100.13,67159.0,100.3168,100.3268,100.0569,100.0969,67159.0
2024-07-29 12:30:00,100.12,100.29,100.08,100.08,93950.0,100.0869,100.2569,100.0469,100.0469,93950.0
2024-07-29 12:40:00,100.09,100.11,99.94,100.01,130783.0,100.0569,100.0769,99.907,99.9769,130783.0
2024-07-29 12:50:00,99.99,100.12,99.87,99.93,137453.0,99.957,100.0869,99.837,99.897,137453.0
2024-07-29 13:00:00,99.92,100.04,99.85,99.87,79020.0,99.887,100.0069,99.817,99.837,79020.0
2024-07-29 13:10:00,99.86,100.08,99.85,99.96,101341.0,99.827,100.0469,99.817,99.927,101341.0
2024-07-29 13:20:00,99.95,99.97,99.82,99.84,106163.0,99.917,99.937,99.787,99.807,106163.0
2024-07-29 13:30:00,99.84,99.89,99.63,99.79,141267.0,99.807,99.857,99.5971,99.757,141267.0
2024-07-29 13:40:00,99.79,99.82,99.64,99.7,167873.0,99.757,99.787,99.6071,99.6671,167873.0
2024-07-29 13:50:00,99.69,99.73,99.54,99.71,93271.0,99.6571,99.697,99.5071,99.677,93271.0
2024-07-29 14:00:00,99.72,99.87,99.61,99.77,139886.0,99.687,99.837,99.5771,99.737,139886.0
2024-07-29 14:10:00,99.77,99.9,99.71,99.9,69378.0,99.737,99.867,99.677,99.867,69378.0
2024-07-29 14:20:00,99.9,99.92,99.78,99.83,99194.0,99.867,99.887,99.747,99.797,99194.0
2024-07-29 14:30:00,99.81,99.83,99.68,99.76,67615.0,99.777,99.797,99.6471,99.727,67615.0
2024-07-29 14:40:00,99.78,99.87,99.66,99.76,80058.0,99.747,99.837,99.6271,99.727,80058.0
2024-07-29 14:50:00,99.77,99.9,99.72,99.81,87854.0,99.737,99.867,99.687,99.777,87854.0
2024-07-29 15:00:00,99.78,100.0,99.74,99.87,123357.0,99.747,99.967,99.707,99.837,123357.0
2024-07-29 15:10:00,99.87,99.94,99.84,99.89,74678.0,99.837,99.907,99.807,99.857,74678.0
2024-07-29 15:20:00,99.89,100.16,99.85,100.08,129697.0,99.857,100.1269,99.817,100.0469,129697.0
2024-07-29 15:30:00,100.09,100.24,99.99,100.19,135782.0,100.0569,100.2069,99.957,100.1569,135782.0
2024-07-29 15:40:00,100.18,100.52,100.13,100.51,217948.0,100.1469,100.4868,100.0969,100.4768,217948.0
2024-07-29 15:50:00,100.51,100.7,100.22,100.22,577492.0,100.4768,100.6667,100.1869,100.1869,577492.0
2024-07-30 09:30:00,100.5,101.07,100.16,100.62,207859.0,100.4668,101.0366,100.1269,100.5867,207859.0
2024-07-30 09:40:00,100.62,101.01,100.52,100.88,127385.0,100.5867,100.9766,100.4868,100.8467,127385.0
2024-07-30 09:50:00,100.88,101.02,100.6,100.74,230191.0,100.8467,100.9866,100.5668,100.7067,230191.0
2024-07-30 10:00:00,100.73,100.78,100.45,100.52,111445.0,100.6967,100.7467,100.4168,100.4868,111445.0
2024-07-30 10:10:00,100.57,100.57,99.89,99.96,130072.0,100.5368,100.5368,99.857,99.927,130072.0
2024-07-30 10:20:00,99.98,99.99,99.51,99.63,149436.0,99.947,99.957,99.4771,99.5971,149436.0
2024-07-30 10:30:00,99.64,99.84,99.52,99.7,157773.0,99.6071,99.807,99.4871,99.6671,157773.0
2024-07-30 10:40:00,99.71,99.84,99.55,99.59,108158.0,99.677,99.807,99.5171,99.5571,108158.0
2024-07-30 10:50:00,99.6,99.72,99.33,99.36,116908.0,99.5671,99.687,99.2972,99.3272,116908.0
2024-07-30 11:00:00,99.36,99.36,98.69,98.76,267978.0,99.3272,99.3272,98.6574,98.7274,267978.0
2024-07-30 11:10:00,98.75,99.27,98.71,99.27,173350.0,98.7174,99.2372,98.6774,99.2372,173350.0
2024-07-30 11:20:00,99.28,99.37,99.13,99.13,77677.0,99.2472,99.3372,99.0972,99.0972,77677.0
2024-07-30 11:30:00,99.12,99.29,99.0,99.06,86510.0,99.0872,99.2572,98.9673,99.0273,86510.0
2024-07-30 11:40:00,99.08,99.16,98.88,98.94,68420.0,99.0473,99.1272,98.8473,98.9073,68420.0
2024-07-30 11:50:00,98.94,99.0,98.72,98.87,123715.0,98.9073,98.9673,98.6874,98.8373,123715.0
2024-07-30 12:00:00,98.88,98.95,98.67,98.83,88895.0,98.8473,98.9173,98.6374,98.7973,88895.0
2024-07-30 12:10:00,98.84,98.91,98.7,98.83,99999.0,98.8073,98.8773,98.6674,98.7973,99999.0
2024-07-30 12:20:00,98.84,98.88,98.66,98.83,64195.0,98.8073,98.8473,98.6274,98.7973,64195.0
2024-07-30 12:30:00,98.82,98.91,98.73,98.87,86878.0,98.7873,98.8773,98.6974,98.8373,86878.0
2024-07-30 12:40:00,98.87,99.03,98.81,98.82,81149.0,98.8373,98.9973,98.7773,98.7873,81149.0
2024-07-30 12:50:00,98.81,98.85,98.43,98.43,159698.0,98.7773,98.8173,98.3975,98.3975,159698.0
2024-07-30 13:00:00,98.45,98.62,98.31,98.59,89080.0,98.4175,98.5874,98.2775,98.5574,89080.0
2024-07-30 13:10:00,98.59,98.64,98.47,98.5,130974.0,98.5574,98.6074,98.4375,98.4674,130974.0
2024-07-30 13:20:00,98.5,98.58,98.37,98.46,104567.0,98.4674,98.5474,98.3375,98.4275,104567.0
2024-07-30 13:30:00,98.46,98.76,98.43,98.68,143359.0,98.4275,98.7274,98.3975,98.6474,143359.0
2024-07-30 13:40:00,98.67,98.85,98.63,98.8,95136.0,98.6374,98.8173,98.5974,98.7673,95136.0
2024-07-30 13:50:00,98.8,98.85,98.73,98.85,74228.0,98.7673,98.8173,98.6974,98.8173,74228.0
2024-07-30 14:00:00,98.86,99.09,98.85,98.95,79795.0,98.8273,99.0573,98.8173,98.9173,79795.0
2024-07-30 14:10:00,98.95,99.17,98.94,99.06,93183.0,98.9173,99.1372,98.9073,99.0273,93183.0
2024-07-30 14:20:00,99.06,99.14,98.69,98.86,152198.0,99.0273,99.1072,98.6574,98.8273,152198.0
2024-07-30 14:30:00,98.85,98.89,98.68,98.76,130262.0,98.8173,98.8573,98.6474,98.7274,130262.0
2024-07-30 14:40:00,98.75,98.82,98.56,98.6,104045.0,98.7174,98.7873,98.5274,98.5674,104045.0
2024-07-30 14:50:00,98.61,98.73,98.6,98.72,90801.0,98.5774,98.6974,98.5674,98.6874,90801.0
2024-07-30 15:00:00,98.73,98.74,98.56,98.6,109853.0,98.6974,98.7074,98.5274,98.5674,109853.0
2024-07-30 15:10:00,98.6,98.8,98.6,98.76,93965.0,98.5674,98.7673,98.5674,98.7274,93965.0
2024-07-30 15:20:00,98.77,98.83,98.64,98.76,102163.0,98.7374,98.7973,98.6074,98.7274,102163.0
2024-07-30 15:30:00,98.75,98.95,98.71,98.93,226813.0,98.7174,98.9173,98.6774,98.8973,226813.0
2024-07-30 15:40:00,98.94,99.33,98.89,99.31,293592.0,98.9073,99.2972,98.8573,99.2772,293592.0
2024-07-30 15:50:00,99.31,99.51,98.93,98.93,627067.0,99.2772,99.4771,98.8973,98.8973,627067.0
2024-07-31 09:30:00,99.37,99.58,98.18,98.3,476650.0,99.3372,99.5471,98.1476,98.2675,476650.0
2024-07-31 09:40:00,98.28,98.94,98.21,98.79,254514.0,98.2475,98.9073,98.1775,98.7574,254514.0
2024-07-31 09:50:00,98.76,98.81,98.32,98.64,168316.0,98.7274,98.7773,98.2875,98.6074,168316.0
2024-07-31 10:00:00,98.65,98.96,98.56,98.71,71883.0,98.6174,98.9273,98.5274,98.6774,71883.0
2024-07-31 10:10:00,98.73,99.19,98.72,98.88,104831.0,98.6974,99.1572,98.6874,98.8473,104831.0
2024-07-31 10:20:00,98.89,99.1,98.76,99.07,79626.0,98.8573,99.0673,98.7274,99.0373,79626.0
2024-07-31 10:30:00,99.08,99.2,98.94,99.0,93753.0,99.0473,99.1672,98.9073,98.9673,93753.0
2024-07-31 10:40:00,99.0,99.4,98.99,99.38,156171.0,98.9673,99.3672,98.9573,99.3472,156171.0
2024-07-31 10:50:00,99.38,99.63,99.22,99.61,210040.0,99.3472,99.5971,99.1872,99.5771,210040.0
2024-07-31 11:00:00,99.6,99.82,99.51,99.57,124703.0,99.5671,99.787,99.4771,99.5371,124703.0
2024-07-31 11:10:00,99.56,99.6,99.39,99.53,65075.0,99.5271,99.5671,99.3572,99.4971,65075.0
2024-07-31 11:20:00,99.51,99.69,99.34,99.63,54633.0,99.4771,99.6571,99.3072,99.5971,54633.0
2024-07-31 11:30:00,99.63,99.89,99.63,99.88,66697.0,99.5971,99.857,99.5971,99.847,66697.0
2024-07-31 11:40:00,99.88,99.94,99.69,99.72,107112.0,99.847,99.907,99.6571,99.687,107112.0
2024-07-31 11:50:00,99.72,99.76,99.6,99.64,116188.0,99.687,99.727,99.5671,99.6071,116188.0
2024-07-31 12:00:00,99.65,99.81,99.49,99.78,131376.0,99.6171,99.777,99.4571,99.747,131376.0
2024-07-31 12:10:00,99.78,99.92,99.7,99.73,87411.0,99.747,99.887,99.6671,99.697,87411.0
2024-07-31 12:20:00,99.72,99.88,99.71,99.8,42174.0,99.687,99.847,99.677,99.767,42174.0
2024-07-31 12:30:00,99.8,99.95,99.78,99.83,68353.0,99.767,99.917,99.747,99.797,68353.0
2024-07-31 12:40:00,99.83,99.96,99.73,99.95,79855.0,99.797,99.927,99.697,99.917,79855.0
2024-07-31 12:50:00,99.95,100.01,99.73,99.75,111885.0,99.917,99.9769,99.697,99.717,111885.0
2024-07-31 13:00:00,99.74,99.89,99.72,99.72,70975.0,99.707,99.857,99.687,99.687,70975.0
2024-07-31 13:10:00,99.71,99.91,99.71,99.86,49084.0,99.677,99.877,99.677,99.827,49084.0
2024-07-31 13:20:00,99.86,99.86,99.66,99.77,67925.0,99.827,99.827,99.6271,99.737,67925.0
2024-07-31 13:30:00,99.76,99.76,99.54,99.64,126986.0,99.727,99.727,99.5071,99.6071,126986.0
2024-07-31 13:40:00,99.64,99.82,99.63,99.75,71445.0,99.6071,99.787,99.5971,99.717,71445.0
2024-07-31 13:50:00,99.75,99.92,99.7,99.7,65263.0,99.717,99.887,99.6671,99.6671,65263.0
2024-07-31 14:00:00,99.71,99.76,99.36,99.56,160955.0,99.677,99.727,99.3272,99.5271,160955.0
2024-07-31 14:10:00,99.55,99.64,99.26,99.51,167863.0,99.5171,99.6071,99.2272,99.4771,167863.0
2024-07-31 14:20:00,99.53,99.69,99.26,99.35,118098.0,99.4971,99.6571,99.2272,99.3172,118098.0
2024-07-31 14:30:00,99.35,99.82,99.35,99.75,243265.0,99.3172,99.787,99.3172,99.717,243265.0
2024-07-31 14:40:00,99.74,100.78,99.66,100.71,253475.0,99.707,100.7467,99.6271,100.6767,253475.0
2024-07-31 14:50:00,100.7,100.98,100.58,100.98,404771.0,100.6667,100.9466,100.5468,100.9466,404771.0
2024-07-31 15:00:00,100.98,101.23,100.47,100.5,531397.0,100.9466,101.1965,100.4368,100.4668,531397.0
2024-07-31 15:10:00,100.51,100.85,100.14,100.19,471199.0,100.4768,100.8167,100.1069,100.1569,471199.0
2024-07-31 15:20:00,100.16,100.56,99.34,99.51,489751.0,100.1269,100.5268,99.3072,99.4771,489751.0
2024-07-31 15:30:00,99.51,99.55,99.1,99.24,529400.0,99.4771,99.5171,99.0673,99.2072,529400.0
2024-07-31 15:40:00,99.24,99.55,99.22,99.55,400657.0,99.2072,99.5171,99.1872,99.5171,400657.0
2024-07-31 15:50:00,99.55,99.64,98.94,99.05,767543.0,99.5171,99.6071,98.9073,99.0173,767543.0
2024-08-01 09:30:00,99.53,100.37,99.09,100.32,541398.0,99.4971,100.3368,99.0573,100.2868,541398.0
2024-08-01 09:40:00,100.33,100.35,99.67,100.18,312125.0,100.2968,100.3168,99.6371,100.1469,312125.0
2024-08-01 09:50:00,100.2,100.21,99.07,99.18,213587.0,100.1669,100.1769,99.0373,99.1472,213587.0
2024-08-01 10:00:00,99.2,99.43,98.83,99.07,278280.0,99.1672,99.3971,98.7973,99.0373,278280.0
2024-08-01 10:10:00,99.06,99.35,98.86,98.98,126981.0,99.0273,99.3172,98.8273,98.9473,126981.0
2024-08-01 10:20:00,98.98,99.17,98.75,99.03,213573.0,98.9473,99.1372,98.7174,98.9973,213573.0
2024-08-01 10:30:00,99.02,99.44,98.75,99.12,188026.0,98.9873,99.4071,98.7174,99.0872,188026.0
2024-08-01 10:40:00,99.11,99.54,98.88,98.9,191225.0,99.0772,99.5071,98.8473,98.8673,191225.0
2024-08-01 10:50:00,98.9,99.31,98.89,99.21,176780.0,98.8673,99.2772,98.8573,99.1772,176780.0
2024-08-01 11:00:00,99.23,99.37,98.96,99.19,125252.0,99.1972,99.3372,98.9273,99.1572,125252.0
2024-08-01 11:10:00,99.18,99.27,98.91,99.13,203917.0,99.1472,99.2372,98.8773,99.0972,203917.0
2024-08-01 11:20:00,99.14,99.32,99.01,99.03,106412.0,99.1072,99.2872,98.9773,98.9973,106412.0
2024-08-01 11:30:00,99.02,99.19,98.68,98.86,80796.0,98.9873,99.1572,98.6474,98.8273,80796.0
2024-08-01 11:40:00,98.85,98.95,98.52,98.62,131984.0,98.8173,98.9173,98.4874,98.5874,131984.0
2024-08-01 11:50:00,98.61,98.82,98.51,98.7,162485.0,98.5774,98.7873,98.4774,98.6674,162485.0
2024-08-01 12:00:00,98.71,99.11,98.69,99.11,149304.0,98.6774,99.0772,98.6574,99.0772,149304.0
2024-08-01 12:10:00,99.1,99.33,98.92,99.08,122204.0,99.0673,99.2972,98.8873,99.0473,122204.0
2024-08-01 12:20:00,99.08,99.12,98.81,99.02,94048.0,99.0473,99.0872,98.7773,98.9873,94048.0
2024-08-01 12:30:00,99.0,99.0,98.72,98.77,111887.0,98.9673,98.9673,98.6874,98.7374,111887.0
2024-08-01 12:40:00,98.76,98.76,98.58,98.64,140527.0,98.7274,98.7274,98.5474,98.6074,140527.0
2024-08-01 12:50:00,98.63,98.89,98.55,98.82,88220.0,98.5974,98.8573,98.5174,98.7873,88220.0
2024-08-01 13:00:00,98.82,98.89,98.68,98.77,95378.0,98.7873,98.8573,98.6474,98.7374,95378.0
2024-08-01 13:10:00,98.77,98.86,98.6,98.6,128816.0,98.7374,98.8273,98.5674,98.5674,128816.0
2024-08-01 13:20:00,98.59,98.68,98.43,98.52,76549.0,98.5574,98.6474,98.3975,98.4874,76549.0
2024-08-01 13:30:00,98.53,98.55,98.32,98.48,113091.0,98.4974,98.5174,98.2875,98.4475,113091.0
2024-08-01 13:40:00,98.48,98.59,98.39,98.54,124503.0,98.4475,98.5574,98.3575,98.5074,124503.0
2024-08-01 13:50:00,98.53,98.77,98.47,98.75,188771.0,98.4974,98.7374,98.4375,98.7174,188771.0
2024-08-01 14:00:00,98.75,98.89,98.62,98.62,150487.0,98.7174,98.8573,98.5874,98.5874,150487.0
2024-08-01 14:10:00,98.61,98.65,98.46,98.48,67438.0,98.5774,98.6174,98.4275,98.4475,67438.0
2024-08-01 14:20:00,98.49,98.7,98.49,98.63,67172.0,98.4575,98.6674,98.4575,98.5974,67172.0
2024-08-01 14:30:00,98.64,98.67,98.48,98.57,54675.0,98.6074,98.6374,98.4475,98.5374,54675.0
2024-08-01 14:40:00,98.57,98.65,98.29,98.3,262286.0,98.5374,98.6174,98.2575,98.2675,262286.0
2024-08-01 14:50:00,98.31,98.46,98.21,98.35,129834.0,98.2775,98.4275,98.1775,98.3175,129834.0
2024-08-01 15:00:00,98.35,98.53,98.27,98.44,110510.0,98.3175,98.4974,98.2375,98.4075,110510.0
2024-08-01 15:10:00,98.44,98.54,98.34,98.53,79317.0,98.4075,98.5074,98.3075,98.4974,79317.0
2024-08-01 15:20:00,98.51,98.84,98.44,98.78,143215.0,98.4774,98.8073,98.4075,98.7474,143215.0
2024-08-01 15:30:00,98.78,98.96,98.75,98.92,197569.0,98.7474,98.9273,98.7174,98.8873,197569.0
2024-08-01 15:40:00,98.92,98.92,98.54,98.75,243733.0,98.8873,98.8873,98.5074,98.7174,243733.0
2024-08-01 15:50:00,98.73,98.99,98.57,98.67,601593.0,98.6974,98.9573,98.5374,98.6374,601593.0
2024-08-02 09:30:00,96.01,96.69,95.4,96.64,970830.0,95.9783,96.658,95.3685,96.6081,970830.0
2024-08-02 09:40:00,96.65,96.86,95.84,96.09,706130.0,96.6181,96.828,95.8083,96.0582,706130.0
2024-08-02 09:50:00,96.1,96.42,95.56,95.96,341407.0,96.0682,96.3881,95.5284,95.9283,341407.0
2024-08-02 10:00:00,95.92,96.42,95.62,95.72,580662.0,95.8883,96.3881,95.5884,95.6884,580662.0
2024-08-02 10:10:00,95.71,95.9,95.34,95.46,468644.0,95.6784,95.8683,95.3085,95.4285,468644.0
2024-08-02 10:20:00,95.48,95.53,95.11,95.28,475365.0,95.4484,95.4984,95.0786,95.2485,475365.0
2024-08-02 10:30:00,95.26,95.5,95.01,95.01,385520.0,95.2285,95.4684,94.9786,94.9786,385520.0
2024-08-02 10:40:00,95.02,95.48,94.98,95.45,197745.0,94.9886,95.4484,94.9486,95.4185,197745.0
2024-08-02 10:50:00,95.46,95.52,94.85,94.97,234274.0,95.4285,95.4884,94.8187,94.9386,234274.0
2024-08-02 11:00:00,95.01,95.09,94.73,94.94,209945.0,94.9786,95.0586,94.6987,94.9086,209945.0
2024-08-02 11:10:00,94.93,95.15,94.79,94.79,226587.0,94.8986,95.1186,94.7587,94.7587,226587.0
2024-08-02 11:20:00,94.79,94.92,94.62,94.8,454026.0,94.7587,94.8886,94.5887,94.7687,454026.0
2024-08-02 11:30:00,94.81,95.17,94.8,94.9,154410.0,94.7787,95.1385,94.7687,94.8686,154410.0
2024-08-02 11:40:00,94.9,95.38,94.86,95.32,167114.0,94.8686,95.3485,94.8287,95.2885,167114.0
2024-08-02 11:50:00,95.33,95.73,95.07,95.56,235594.0,95.2985,95.6984,95.0386,95.5284,235594.0
2024-08-02 12:00:00,95.58,95.93,95.5,95.72,372828.0,95.5484,95.8983,95.4684,95.6884,372828.0
2024-08-02 12:10:00,95.7,95.87,95.59,95.87,300614.0,95.6684,95.8383,95.5584,95.8383,300614.0
2024-08-02 12:20:00,95.86,96.08,95.72,96.08,389978.0,95.8283,96.0482,95.6884,96.0482,389978.0
2024-08-02 12:30:00,96.07,96.53,95.96,96.49,462221.0,96.0383,96.4981,95.9283,96.4581,462221.0
2024-08-02 12:40:00,96.48,96.67,96.4,96.42,193564.0,96.4481,96.6381,96.3681,96.3881,193564.0
2024-08-02 12:50:00,96.43,96.46,96.04,96.32,155625.0,96.3981,96.4281,96.0083,96.2882,155625.0
2024-08-02 13:00:00,96.33,96.48,96.09,96.14,100949.0,96.2982,96.4481,96.0582,96.1082,100949.0
2024-08-02 13:10:00,96.11,96.38,96.03,96.22,162773.0,96.0782,96.3481,95.9983,96.1882,162773.0
2024-08-02 13:20:00,96.22,96.23,95.88,96.05,132810.0,96.1882,96.1982,95.8483,96.0183,132810.0
2024-08-02 13:30:00,96.04,96.1,95.73,95.78,122834.0,96.0083,96.0682,95.6984,95.7483,122834.0
2024-08-02 13:40:00,95.79,95.9,95.73,95.81,288691.0,95.7583,95.8683,95.6984,95.7783,288691.0
2024-08-02 13:50:00,95.8,95.86,95.38,95.38,137161.0,95.7683,95.8283,95.3485,95.3485,137161.0
2024-08-02 14:00:00,95.38,95.43,95.25,95.28,156436.0,95.3485,95.3985,95.2185,95.2485,156436.0
2024-08-02 14:10:00,95.28,95.28,95.0,95.22,273345.0,95.2485,95.2485,94.9686,95.1885,273345.0
2024-08-02 14:20:00,95.22,95.51,95.19,95.5,273335.0,95.1885,95.4784,95.1585,95.4684,273335.0
2024-08-02 14:30:00,95.49,95.62,95.3,95.39,146591.0,95.4584,95.5884,95.2685,95.3585,146591.0
2024-08-02 14:40:00,95.4,95.61,95.33,95.53,178303.0,95.3685,95.5784,95.2985,95.4984,178303.0
2024-08-02 14:50:00,95.53,95.81,95.45,95.77,198537.0,95.4984,95.7783,95.4185,95.7384,198537.0
2024-08-02 15:00:00,95.77,96.03,95.75,95.82,258504.0,95.7384,95.9983,95.7184,95.7883,258504.0
2024-08-02 15:10:00,95.81,96.08,95.72,95.9,245373.0,95.7783,96.0482,95.6884,95.8683,245373.0
2024-08-02 15:20:00,95.9,96.08,95.78,96.08,172530.0,95.8683,96.0482,95.7483,96.0482,172530.0
2024-08-02 15:30:00,96.08,96.27,95.97,96.09,350078.0,96.0482,96.2382,95.9383,96.0582,350078.0
2024-08-02 15:40:00,96.06,96.54,95.96,96.4,494011.0,96.0283,96.5081,95.9283,96.3681,494011.0
2024-08-02 15:50:00,96.39,96.58,96.31,96.42,1026379.0,96.3581,96.5481,96.2782,96.3881,1026379.0
2024-08-05 09:30:00,91.0,92.85,91.0,92.42,1580502.0,90.9699,92.8193,90.9699,92.3895,1580502.0
2024-08-05 09:40:00,92.39,93.1,91.65,93.08,900206.0,92.3595,93.0692,91.6197,93.0492,900206.0
2024-08-05 09:50:00,93.05,93.63,92.94,93.12,396657.0,93.0192,93.5991,92.9093,93.0892,396657.0
2024-08-05 10:00:00,93.18,94.04,92.9,92.98,312499.0,93.1492,94.0089,92.8693,92.9493,312499.0
2024-08-05 10:10:00,92.97,92.97,92.44,92.76,279777.0,92.9393,92.9393,92.4095,92.7293,279777.0
2024-08-05 10:20:00,92.73,92.74,92.01,92.01,293296.0,92.6994,92.7094,91.9796,91.9796,293296.0
2024-08-05 10:30:00,92.01,92.38,91.74,91.9,330124.0,91.9796,92.3495,91.7097,91.8696,330124.0
2024-08-05 10:40:00,91.9,92.56,91.84,92.35,222923.0,91.8696,92.5294,91.8096,92.3195,222923.0
2024-08-05 10:50:00,92.37,92.85,92.19,92.25,232877.0,92.3395,92.8193,92.1595,92.2195,232877.0
2024-08-05 11:00:00,92.24,92.74,92.07,92.74,191914.0,92.2095,92.7094,92.0396,92.7094,191914.0
2024-08-05 11:10:00,92.75,92.95,92.58,92.82,197666.0,92.7193,92.9193,92.5494,92.7893,197666.0
2024-08-05 11:20:00,92.8,93.39,92.73,93.06,400510.0,92.7693,93.3591,92.6994,93.0292,400510.0
2024-08-05 11:30:00,93.07,93.64,92.97,93.58,265819.0,93.0392,93.6091,92.9393,93.5491,265819.0
2024-08-05 11:40:00,93.59,93.69,93.27,93.3,340224.0,93.5591,93.659,93.2392,93.2692,340224.0
2024-08-05 11:50:00,93.31,93.85,93.21,93.84,400535.0,93.2792,93.819,93.1792,93.809,400535.0
2024-08-05 12:00:00,93.83,94.05,93.69,94.05,195261.0,93.799,94.0189,93.659,94.0189,195261.0
2024-08-05 12:10:00,94.05,94.24,93.7,94.2,211808.0,94.0189,94.2089,93.669,94.1689,211808.0
2024-08-05 12:20:00,94.2,94.58,94.05,94.58,259777.0,94.1689,94.5487,94.0189,94.5487,259777.0
2024-08-05 12:30:00,94.57,94.6,94.03,94.14,269090.0,94.5387,94.5687,93.9989,94.1089,269090.0
2024-08-05 12:40:00,94.12,94.27,93.69,93.69,211416.0,94.0889,94.2388,93.659,93.659,211416.0
2024-08-05 12:50:00,93.68,93.69,93.39,93.5,204173.0,93.649,93.659,93.3591,93.4691,204173.0
2024-08-05 13:00:00,93.51,93.64,93.26,93.43,185092.0,93.4791,93.6091,93.2292,93.3991,185092.0
2024-08-05 13:10:00,93.44,93.55,93.16,93.5,285609.0,93.4091,93.5191,93.1292,93.4691,285609.0
2024-08-05 13:20:00,93.49,93.74,93.38,93.4,263266.0,93.4591,93.709,93.3491,93.3691,263266.0
2024-08-05 13:30:00,93.41,93.72,93.32,93.69,220745.0,93.3791,93.689,93.2892,93.659,220745.0
2024-08-05 13:40:00,93.68,93.9,93.63,93.78,205696.0,93.649,93.869,93.5991,93.749,205696.0
2024-08-05 13:50:00,93.77,93.93,93.64,93.75,146145.0,93.739,93.899,93.6091,93.719,146145.0
2024-08-05 14:00:00,93.75,93.76,93.53,93.67,181583.0,93.719,93.729,93.4991,93.639,181583.0
2024-08-05 14:10:00,93.66,93.77,93.56,93.65,140048.0,93.629,93.739,93.5291,93.6191,140048.0
2024-08-05 14:20:00,93.65,93.76,93.57,93.66,174010.0,93.6191,93.729,93.5391,93.629,174010.0
2024-08-05 14:30:00,93.65,93.72,93.27,93.37,245350.0,93.6191,93.689,93.2392,93.3391,245350.0
2024-08-05 14:40:00,93.37,93.51,93.18,93.27,156064.0,93.3391,93.4791,93.1492,93.2392,156064.0
2024-08-05 14:50:00,93.28,93.55,92.99,93.03,357807.0,93.2492,93.5191,92.9593,92.9993,357807.0
2024-08-05 15:00:00,93.01,93.23,93.0,93.15,127597.0,92.9793,93.1992,92.9693,93.1192,127597.0
2024-08-05 15:10:00,93.16,93.18,92.93,93.02,168644.0,93.1292,93.1492,92.8993,92.9893,168644.0
2024-08-05 15:20:00,93.03,93.49,93.03,93.48,239313.0,92.9993,93.4591,92.9993,93.4491,239313.0
2024-08-05 15:30:00,93.5,93.7,93.38,93.57,158001.0,93.4691,93.669,93.3491,93.5391,158001.0
2024-08-05 15:40:00,93.58,93.65,93.28,93.35,246653.0,93.5491,93.6191,93.2492,93.3192,246653.0
2024-08-05 15:50:00,93.35,93.67,93.22,93.37,843462.0,93.3192,93.639,93.1892,93.3391,843462.0
2024-08-06 09:30:00,94.21,94.28,92.96,93.42,354881.0,94.1789,94.2488,92.9293,93.3891,354881.0
2024-08-06 09:40:00,93.41,93.88,93.23,93.8,265932.0,93.3791,93.849,93.1992,93.769,265932.0
2024-08-06 09:50:00,93.8,94.45,93.76,94.43,264744.0,93.769,94.4188,93.729,94.3988,264744.0
2024-08-06 10:00:00,94.43,94.86,94.12,94.77,218903.0,94.3988,94.8287,94.0889,94.7387,218903.0
2024-08-06 10:10:00,94.78,94.9,94.46,94.6,176098.0,94.7487,94.8686,94.4288,94.5687,176098.0
2024-08-06 10:20:00,94.59,94.93,94.52,94.57,128718.0,94.5587,94.8986,94.4888,94.5387,128718.0
2024-08-06 10:30:00,94.59,94.99,94.49,94.89,221339.0,94.5587,94.9586,94.4588,94.8586,221339.0
2024-08-06 10:40:00,94.88,95.45,94.77,95.43,189241.0,94.8486,95.4185,94.7387,95.3985,189241.0
2024-08-06 10:50:00,95.44,95.48,95.04,95.26,153091.0,95.4085,95.4484,95.0086,95.2285,153091.0
2024-08-06 11:00:00,95.26,95.34,94.98,95.22,282251.0,95.2285,95.3085,94.9486,95.1885,282251.0
2024-08-06 11:10:00,95.21,95.23,94.88,94.91,265122.0,95.1785,95.1985,94.8486,94.8786,265122.0
2024-08-06 11:20:00,94.92,94.99,94.5,94.53,160673.0,94.8886,94.9586,94.4688,94.4988,160673.0
2024-08-06 11:30:00,94.54,94.96,94.52,94.85,202908.0,94.5088,94.9286,94.4888,94.8187,202908.0
2024-08-06 11:40:00,94.85,94.96,94.66,94.93,238625.0,94.8187,94.9286,94.6287,94.8986,238625.0
2024-08-06 11:50:00,94.94,95.08,94.75,94.91,190044.0,94.9086,95.0486,94.7187,94.8786,190044.0
2024-08-06 12:00:00,94.92,95.03,94.81,95.0,90593.0,94.8886,94.9986,94.7787,94.9686,90593.0
2024-08-06 12:10:00,95.01,95.06,94.85,95.01,155316.0,94.9786,95.0286,94.8187,94.9786,155316.0
2024-08-06 12:20:00,95.0,95.08,94.84,95.05,124846.0,94.9686,95.0486,94.8087,95.0186,124846.0
2024-08-06 12:30:00,95.04,95.05,94.8,94.89,69222.0,95.0086,95.0186,94.7687,94.8586,69222.0
2024-08-06 12:40:00,94.89,94.93,94.72,94.72,64029.0,94.8586,94.8986,94.6887,94.6887,64029.0
2024-08-06 12:50:00,94.73,95.14,94.73,95.05,86127.0,94.6987,95.1086,94.6987,95.0186,86127.0
2024-08-06 13:00:00,95.06,95.15,94.86,94.91,45590.0,95.0286,95.1186,94.8287,94.8786,45590.0
2024-08-06 13:10:00,94.93,95.07,94.91,94.98,57629.0,94.8986,95.0386,94.8786,94.9486,57629.0
2024-08-06 13:20:00,94.99,95.15,94.9,95.14,60513.0,94.9586,95.1186,94.8686,95.1086,60513.0
2024-08-06 13:30:00,95.15,95.28,95.12,95.25,92514.0,95.1186,95.2485,95.0886,95.2185,92514.0
2024-08-06 13:40:00,95.26,95.28,95.01,95.19,91088.0,95.2285,95.2485,94.9786,95.1585,91088.0
2024-08-06 13:50:00,95.2,95.56,95.18,95.43,72293.0,95.1685,95.5284,95.1485,95.3985,72293.0
2024-08-06 14:00:00,95.43,95.6,95.43,95.58,50375.0,95.3985,95.5684,95.3985,95.5484,50375.0
2024-08-06 14:10:00,95.6,96.07,95.58,96.07,78994.0,95.5684,96.0383,95.5484,96.0383,78994.0
2024-08-06 14:20:00,96.06,96.17,95.88,95.96,217230.0,96.0283,96.1382,95.8483,95.9283,217230.0
2024-08-06 14:30:00,95.96,95.97,95.77,95.93,108739.0,95.9283,95.9383,95.7384,95.8983,108739.0
2024-08-06 14:40:00,95.94,95.94,95.69,95.75,172218.0,95.9083,95.9083,95.6584,95.7184,172218.0
2024-08-06 14:50:00,95.75,95.75,95.3,95.31,224291.0,95.7184,95.7184,95.2685,95.2785,224291.0
2024-08-06 15:00:00,95.3,95.31,94.79,94.93,415590.0,95.2685,95.2785,94.7587,94.8986,415590.0
2024-08-06 15:10:00,94.92,95.16,94.64,94.83,312497.0,94.8886,95.1286,94.6087,94.7987,312497.0
2024-08-06 15:20:00,94.82,95.2,94.8,94.84,194476.0,94.7887,95.1685,94.7687,94.8087,194476.0
2024-08-06 15:30:00,94.85,94.98,94.7,94.89,246233.0,94.8187,94.9486,94.6687,94.8586,246233.0
2024-08-06 15:40:00,94.89,94.93,94.54,94.58,394229.0,94.8586,94.8986,94.5088,94.5487,394229.0
2024-08-06 15:50:00,94.57,94.63,94.35,94.44,834654.0,94.5387,94.5987,94.3188,94.4088,834654.0
2024-08-07 09:30:00,96.07,96.07,94.73,94.79,325277.0,96.0383,96.0383,94.6987,94.7587,325277.0
2024-08-07 09:40:00,94.78,95.13,94.46,94.75,300726.0,94.7487,95.0986,94.4288,94.7187,300726.0
2024-08-07 09:50:00,94.76,95.15,94.76,94.92,197313.0,94.7287,95.1186,94.7287,94.8886,197313.0
2024-08-07 10:00:00,94.89,95.01,94.29,94.58,233726.0,94.8586,94.9786,94.2588,94.5487,233726.0
2024-08-07 10:10:00,94.58,94.65,94.22,94.42,133882.0,94.5487,94.6187,94.1889,94.3888,133882.0
2024-08-07 10:20:00,94.42,94.62,94.04,94.04,180599.0,94.3888,94.5887,94.0089,94.0089,180599.0
2024-08-07 10:30:00,94.05,94.34,93.99,94.14,192025.0,94.0189,94.3088,93.9589,94.1089,192025.0
2024-08-07 10:40:00,94.13,94.84,94.12,94.61,144980.0,94.0989,94.8087,94.0889,94.5787,144980.0
2024-08-07 10:50:00,94.6,94.8,94.5,94.63,96836.0,94.5687,94.7687,94.4688,94.5987,96836.0
2024-08-07 11:00:00,94.67,94.86,94.46,94.67,152381.0,94.6387,94.8287,94.4288,94.6387,152381.0
2024-08-07 11:10:00,94.67,94.7,94.24,94.32,152254.0,94.6387,94.6687,94.2089,94.2888,152254.0
2024-08-07 11:20:00,94.3,94.47,94.23,94.35,87058.0,94.2688,94.4388,94.1989,94.3188,87058.0
2024-08-07 11:30:00,94.35,94.5,94.28,94.28,53076.0,94.3188,94.4688,94.2488,94.2488,53076.0
2024-08-07 11:40:00,94.27,94.32,93.85,93.93,210684.0,94.2388,94.2888,93.819,93.899,210684.0
2024-08-07 11:50:00,93.94,94.19,93.9,94.04,272046.0,93.909,94.1589,93.869,94.0089,272046.0
2024-08-07 12:00:00,94.06,94.14,93.78,93.96,154343.0,94.0289,94.1089,93.749,93.9289,154343.0
2024-08-07 12:10:00,93.93,94.23,93.91,93.99,81249.0,93.899,94.1989,93.879,93.9589,81249.0
2024-08-07 12:20:00,93.97,94.12,93.91,94.0,115571.0,93.9389,94.0889,93.879,93.9689,115571.0
2024-08-07 12:30:00,94.0,94.0,93.72,93.84,58717.0,93.9689,93.9689,93.689,93.809,58717.0
2024-08-07 12:40:00,93.85,93.92,93.49,93.59,255062.0,93.819,93.889,93.4591,93.5591,255062.0
2024-08-07 12:50:00,93.6,93.65,93.36,93.45,213133.0,93.5691,93.6191,93.3291,93.4191,213133.0
2024-08-07 13:00:00,93.44,93.5,93.02,93.06,263120.0,93.4091,93.4691,92.9893,93.0292,263120.0
2024-08-07 13:10:00,93.05,93.28,92.89,92.98,182119.0,93.0192,93.2492,92.8593,92.9493,182119.0
2024-08-07 13:20:00,92.98,93.21,92.94,92.96,169745.0,92.9493,93.1792,92.9093,92.9293,169745.0
2024-08-07 13:30:00,93.0,93.27,92.94,93.1,173443.0,92.9693,93.2392,92.9093,93.0692,173443.0
2024-08-07 13:40:00,93.1,93.13,92.81,92.91,124251.0,93.0692,93.0992,92.7793,92.8793,124251.0
2024-08-07 13:50:00,92.92,92.98,92.51,92.74,379019.0,92.8893,92.9493,92.4794,92.7094,379019.0
2024-08-07 14:00:00,92.73,92.88,92.58,92.58,244165.0,92.6994,92.8493,92.5494,92.5494,244165.0
2024-08-07 14:10:00,92.58,92.6,92.15,92.46,459174.0,92.5494,92.5694,92.1195,92.4294,459174.0
2024-08-07 14:20:00,92.45,92.63,92.3,92.44,167911.0,92.4194,92.5994,92.2695,92.4095,167911.0
2024-08-07 14:30:00,92.42,92.51,92.22,92.31,244688.0,92.3895,92.4794,92.1895,92.2795,244688.0
2024-08-07 14:40:00,92.31,92.53,92.19,92.35,262783.0,92.2795,92.4994,92.1595,92.3195,262783.0
2024-08-07 14:50:00,92.36,92.39,92.19,92.24,137072.0,92.3295,92.3595,92.1595,92.2095,137072.0
2024-08-07 15:00:00,92.24,92.79,92.12,92.64,170831.0,92.2095,92.7593,92.0896,92.6094,170831.0
2024-08-07 15:10:00,92.64,92.84,92.52,92.79,240548.0,92.6094,92.8093,92.4894,92.7593,240548.0
2024-08-07 15:20:00,92.8,92.84,92.57,92.7,110086.0,92.7693,92.8093,92.5394,92.6694,110086.0
2024-08-07 15:30:00,92.68,92.86,92.49,92.77,274476.0,92.6494,92.8293,92.4594,92.7393,274476.0
2024-08-07 15:40:00,92.77,92.85,92.61,92.7,276762.0,92.7393,92.8193,92.5794,92.6694,276762.0
2024-08-07 15:50:00,92.7,92.72,92.3,92.38,866199.0,92.6694,92.6894,92.2695,92.3495,866199.0
2024-08-08 09:30:00,92.96,93.16,92.47,92.74,419548.0,92.9293,93.1292,92.4394,92.7094,419548.0
2024-08-08 09:40:00,92.74,93.31,92.61,93.23,371741.0,92.7094,93.2792,92.5794,93.1992,371741.0
2024-08-08 09:50:00,93.19,93.58,92.98,93.1,161869.0,93.1592,93.5491,92.9493,93.0692,161869.0
2024-08-08 10:00:00,93.11,93.4,93.03,93.14,120865.0,93.0792,93.3691,92.9993,93.1092,120865.0
2024-08-08 10:10:00,93.05,93.51,93.05,93.45,75333.0,93.0192,93.4791,93.0192,93.4191,75333.0
2024-08-08 10:20:00,93.48,93.69,93.36,93.44,119728.0,93.4491,93.659,93.3291,93.4091,119728.0
2024-08-08 10:30:00,93.46,93.83,93.42,93.56,96644.0,93.4291,93.799,93.3891,93.5291,96644.0
2024-08-08 10:40:00,93.55,93.66,93.43,93.6,73927.0,93.5191,93.629,93.3991,93.5691,73927.0
2024-08-08 10:50:00,93.6,93.97,93.51,93.9,69907.0,93.5691,93.9389,93.4791,93.869,69907.0
2024-08-08 11:00:00,93.89,94.08,93.75,94.08,99064.0,93.859,94.0489,93.719,94.0489,99064.0
2024-08-08 11:10:00,94.09,94.13,93.56,93.67,213137.0,94.0589,94.0989,93.5291,93.639,213137.0
2024-08-08 11:20:00,93.68,94.08,93.68,93.93,145544.0,93.649,94.0489,93.649,93.899,145544.0
2024-08-08 11:30:00,93.92,94.24,93.92,94.16,103198.0,93.889,94.2089,93.889,94.1289,103198.0
2024-08-08 11:40:00,94.14,94.2,93.99,94.14,71868.0,94.1089,94.1689,93.9589,94.1089,71868.0
2024-08-08 11:50:00,94.16,94.35,94.14,94.17,68825.0,94.1289,94.3188,94.1089,94.1389,68825.0
2024-08-08 12:00:00,94.14,94.36,94.13,94.31,59842.0,94.1089,94.3288,94.0989,94.2788,59842.0
2024-08-08 12:10:00,94.31,94.34,94.14,94.26,112624.0,94.2788,94.3088,94.1089,94.2288,112624.0
2024-08-08 12:20:00,94.26,94.47,94.24,94.47,75044.0,94.2288,94.4388,94.2089,94.4388,75044.0
2024-08-08 12:30:00,94.47,94.48,94.08,94.18,169000.0,94.4388,94.4488,94.0489,94.1489,169000.0
2024-08-08 12:40:00,94.19,94.43,94.11,94.43,82361.0,94.1589,94.3988,94.0789,94.3988,82361.0
2024-08-08 12:50:00,94.44,94.44,94.16,94.19,40961.0,94.4088,94.4088,94.1289,94.1589,40961.0
2024-08-08 13:00:00,94.21,94.25,94.0,94.21,82738.0,94.1789,94.2189,93.9689,94.1789,82738.0
2024-08-08 13:10:00,94.22,94.57,94.21,94.57,68062.0,94.1889,94.5387,94.1789,94.5387,68062.0
2024-08-08 13:20:00,94.57,94.87,94.52,94.85,62591.0,94.5387,94.8386,94.4888,94.8187,62591.0
2024-08-08 13:30:00,94.84,94.97,94.8,94.92,120311.0,94.8087,94.9386,94.7687,94.8886,120311.0
2024-08-08 13:40:00,94.91,95.09,94.9,95.06,93853.0,94.8786,95.0586,94.8686,95.0286,93853.0
2024-08-08 13:50:00,95.06,95.12,94.89,94.92,125910.0,95.0286,95.0886,94.8586,94.8886,125910.0
2024-08-08 14:00:00,94.92,94.96,94.7,94.73,84189.0,94.8886,94.9286,94.6687,94.6987,84189.0
2024-08-08 14:10:00,94.73,94.95,94.65,94.93,144145.0,94.6987,94.9186,94.6187,94.8986,144145.0
2024-08-08 14:20:00,94.93,95.1,94.83,94.94,144314.0,94.8986,95.0686,94.7987,94.9086,144314.0
2024-08-08 14:30:00,94.94,94.98,94.88,94.91,49222.0,94.9086,94.9486,94.8486,94.8786,49222.0
2024-08-08 14:40:00,94.91,94.91,94.69,94.78,67881.0,94.8786,94.8786,94.6587,94.7487,67881.0
2024-08-08 14:50:00,94.79,94.89,94.75,94.82,96436.0,94.7587,94.8586,94.7187,94.7887,96436.0
2024-08-08 15:00:00,94.81,95.07,94.65,95.05,117924.0,94.7787,95.0386,94.6187,95.0186,117924.0
2024-08-08 15:10:00,95.05,95.07,94.71,94.73,62825.0,95.0186,95.0386,94.6787,94.6987,62825.0
2024-08-08 15:20:00,94.73,94.86,94.55,94.57,162355.0,94.6987,94.8287,94.5188,94.5387,162355.0
2024-08-08 15:30:00,94.59,94.75,94.5,94.66,157768.0,94.5587,94.7187,94.4688,94.6287,157768.0
2024-08-08 15:40:00,94.67,94.82,94.6,94.61,335951.0,94.6387,94.7887,94.5687,94.5787,335951.0
2024-08-08 15:50:00,94.6,95.09,94.43,95.05,923355.0,94.5687,95.0586,94.3988,95.0186,923355.0
2024-08-09 09:30:00,95.39,95.79,94.8,95.16,299407.0,95.3585,95.7583,94.7687,95.1286,299407.0
2024-08-09 09:40:00,95.17,95.46,95.01,95.15,101850.0,95.1385,95.4285,94.9786,95.1186,101850.0
2024-08-09 09:50:00,95.15,95.61,95.14,95.29,124929.0,95.1186,95.5784,95.1086,95.2585,124929.0
2024-08-09 10:00:00,95.29,95.7,95.12,95.7,129307.0,95.2585,95.6684,95.0886,95.6684,129307.0
2024-08-09 10:10:00,95.71,96.06,95.56,95.62,81286.0,95.6784,96.0283,95.5284,95.5884,81286.0
2024-08-09 10:20:00,95.64,95.75,95.51,95.73,85286.0,95.6084,95.7184,95.4784,95.6984,85286.0
2024-08-09 10:30:00,95.73,95.75,95.37,95.51,87726.0,95.6984,95.7184,95.3385,95.4784,87726.0
2024-08-09 10:40:00,95.53,95.61,95.37,95.52,58445.0,95.4984,95.5784,95.3385,95.4884,58445.0
2024-08-09 10:50:00,95.54,95.82,95.5,95.56,38773.0,95.5084,95.7883,95.4684,95.5284,38773.0
2024-08-09 11:00:00,95.59,95.82,95.59,95.73,80080.0,95.5584,95.7883,95.5584,95.6984,80080.0
2024-08-09 11:10:00,95.72,95.84,95.68,95.81,40711.0,95.6884,95.8083,95.6484,95.7783,40711.0
2024-08-09 11:20:00,95.82,95.83,95.44,95.44,48186.0,95.7883,95.7983,95.4085,95.4085,48186.0
2024-08-09 11:30:00,95.46,95.54,95.25,95.26,64556.0,95.4285,95.5084,95.2185,95.2285,64556.0
2024-08-09 11:40:00,95.3,95.42,95.15,95.36,57198.0,95.2685,95.3885,95.1186,95.3285,57198.0
2024-08-09 11:50:00,95.34,95.36,95.04,95.08,70978.0,95.3085,95.3285,95.0086,95.0486,70978.0
2024-08-09 12:00:00,95.08,95.12,94.87,95.0,62702.0,95.0486,95.0886,94.8386,94.9686,62702.0
2024-08-09 12:10:00,94.98,95.02,94.84,94.88,49002.0,94.9486,94.9886,94.8087,94.8486,49002.0
2024-08-09 12:20:00,94.86,95.11,94.86,95.08,32436.0,94.8287,95.0786,94.8287,95.0486,32436.0
2024-08-09 12:30:00,95.08,95.29,95.06,95.26,35453.0,95.0486,95.2585,95.0286,95.2285,35453.0
2024-08-09 12:40:00,95.24,95.28,95.15,95.23,56149.0,95.2085,95.2485,95.1186,95.1985,56149.0
2024-08-09 12:50:00,95.23,95.33,95.15,95.32,60000.0,95.1985,95.2985,95.1186,95.2885,60000.0
2024-08-09 13:00:00,95.31,95.48,95.27,95.46,57469.0,95.2785,95.4484,95.2385,95.4285,57469.0
2024-08-09 13:10:00,95.47,95.66,95.45,95.65,41941.0,95.4384,95.6284,95.4185,95.6184,41941.0
2024-08-09 13:20:00,95.66,95.77,95.61,95.77,38351.0,95.6284,95.7384,95.5784,95.7384,38351.0
2024-08-09 13:30:00,95.77,95.87,95.74,95.83,58257.0,95.7384,95.8383,95.7084,95.7983,58257.0
2024-08-09 13:40:00,95.84,95.87,95.58,95.62,65458.0,95.8083,95.8383,95.5484,95.5884,65458.0
2024-08-09 13:50:00,95.63,95.65,95.32,95.34,61378.0,95.5984,95.6184,95.2885,95.3085,61378.0
2024-08-09 14:00:00,95.37,95.63,95.32,95.63,71388.0,95.3385,95.5984,95.2885,95.5984,71388.0
2024-08-09 14:10:00,95.62,95.62,95.34,95.43,56369.0,95.5884,95.5884,95.3085,95.3985,56369.0
2024-08-09 14:20:00,95.45,95.51,95.35,95.44,57474.0,95.4185,95.4784,95.3185,95.4085,57474.0
2024-08-09 14:30:00,95.45,95.54,95.33,95.5,53845.0,95.4185,95.5084,95.2985,95.4684,53845.0
2024-08-09 14:40:00,95.52,95.64,95.48,95.56,64581.0,95.4884,95.6084,95.4484,95.5284,64581.0
2024-08-09 14:50:00,95.55,95.59,95.36,95.52,37186.0,95.5184,95.5584,95.3285,95.4884,37186.0
2024-08-09 15:00:00,95.53,95.57,95.31,95.37,63270.0,95.4984,95.5384,95.2785,95.3385,63270.0
2024-08-09 15:10:00,95.34,95.46,95.31,95.44,50526.0,95.3085,95.4285,95.2785,95.4085,50526.0
2024-08-09 15:20:00,95.43,95.43,95.13,95.26,89486.0,95.3985,95.3985,95.0986,95.2285,89486.0
2024-08-09 15:30:00,95.26,95.38,95.2,95.28,81972.0,95.2285,95.3485,95.1685,95.2485,81972.0
2024-08-09 15:40:00,95.29,95.39,95.24,95.38,118623.0,95.2585,95.3585,95.2085,95.3485,118623.0
2024-08-09 15:50:00,95.38,95.64,95.31,95.53,480844.0,95.3485,95.6084,95.2785,95.4984,480844.0
2024-08-12 09:30:00,95.64,95.67,95.03,95.26,193576.0,95.6084,95.6384,94.9986,95.2285,193576.0
2024-08-12 09:40:00,95.26,95.35,94.51,94.63,119280.0,95.2285,95.3185,94.4788,94.5987,119280.0
2024-08-12 09:50:00,94.64,94.89,94.58,94.75,214444.0,94.6087,94.8586,94.5487,94.7187,214444.0
2024-08-12 10:00:00,94.77,95.27,94.59,95.22,113301.0,94.7387,95.2385,94.5587,95.1885,113301.0
2024-08-12 10:10:00,95.21,95.3,95.02,95.16,90330.0,95.1785,95.2685,94.9886,95.1286,90330.0
2024-08-12 10:20:00,95.18,95.57,95.13,95.5,83044.0,95.1485,95.5384,95.0986,95.4684,83044.0
2024-08-12 10:30:00,95.52,95.81,95.44,95.75,81745.0,95.4884,95.7783,95.4085,95.7184,81745.0
2024-08-12 10:40:00,95.76,95.86,95.55,95.59,100070.0,95.7284,95.8283,95.5184,95.5584,100070.0
2024-08-12 10:50:00,95.57,95.75,95.54,95.71,36133.0,95.5384,95.7184,95.5084,95.6784,36133.0
2024-08-12 11:00:00,95.71,95.92,95.6,95.75,80800.0,95.6784,95.8883,95.5684,95.7184,80800.0
2024-08-12 11:10:00,95.78,95.84,95.69,95.78,53897.0,95.7483,95.8083,95.6584,95.7483,53897.0
2024-08-12 11:20:00,95.78,95.78,95.26,95.34,166783.0,95.7483,95.7483,95.2285,95.3085,166783.0
2024-08-12 11:30:00,95.33,95.33,95.19,95.24,59311.0,95.2985,95.2985,95.1585,95.2085,59311.0
2024-08-12 11:40:00,95.26,95.34,95.14,95.24,76508.0,95.2285,95.3085,95.1086,95.2085,76508.0
2024-08-12 11:50:00,95.23,95.43,95.18,95.41,63637.0,95.1985,95.3985,95.1485,95.3785,63637.0
2024-08-12 12:00:00,95.4,95.44,95.21,95.23,32059.0,95.3685,95.4085,95.1785,95.1985,32059.0
2024-08-12 12:10:00,95.23,95.24,95.12,95.19,46738.0,95.1985,95.2085,95.0886,95.1585,46738.0
2024-08-12 12:20:00,95.19,95.5,95.18,95.5,68086.0,95.1585,95.4684,95.1485,95.4684,68086.0
2024-08-12 12:30:00,95.5,95.71,95.48,95.6,127640.0,95.4684,95.6784,95.4484,95.5684,127640.0
2024-08-12 12:40:00,95.61,95.8,95.57,95.77,43576.0,95.5784,95.7683,95.5384,95.7384,43576.0
2024-08-12 12:50:00,95.75,95.97,95.59,95.6,204486.0,95.7184,95.9383,95.5584,95.5684,204486.0
2024-08-12 13:00:00,95.58,95.88,95.51,95.88,45454.0,95.5484,95.8483,95.4784,95.8483,45454.0
2024-08-12 13:10:00,95.85,96.14,95.78,96.1,85546.0,95.8183,96.1082,95.7483,96.0682,85546.0
2024-08-12 13:20:00,96.09,96.29,96.01,96.24,102578.0,96.0582,96.2582,95.9783,96.2082,102578.0
2024-08-12 13:30:00,96.25,96.37,96.16,96.17,84501.0,96.2182,96.3382,96.1282,96.1382,84501.0
2024-08-12 13:40:00,96.19,96.2,95.79,95.79,68763.0,96.1582,96.1682,95.7583,95.7583,68763.0
2024-08-12 13:50:00,95.76,95.79,95.61,95.66,62435.0,95.7284,95.7583,95.5784,95.6284,62435.0
2024-08-12 14:00:00,95.67,95.83,95.62,95.74,82883.0,95.6384,95.7983,95.5884,95.7084,82883.0
2024-08-12 14:10:00,95.76,95.84,95.68,95.69,55053.0,95.7284,95.8083,95.6484,95.6584,55053.0
2024-08-12 14:20:00,95.7,95.76,95.53,95.57,60129.0,95.6684,95.7284,95.4984,95.5384,60129.0
2024-08-12 14:30:00,95.56,95.63,95.42,95.62,118687.0,95.5284,95.5984,95.3885,95.5884,118687.0
2024-08-12 14:40:00,95.61,95.71,95.53,95.62,34997.0,95.5784,95.6784,95.4984,95.5884,34997.0
2024-08-12 14:50:00,95.6,95.75,95.59,95.65,30746.0,95.5684,95.7184,95.5584,95.6184,30746.0
2024-08-12 15:00:00,95.64,95.71,95.59,95.62,42671.0,95.6084,95.6784,95.5584,95.5884,42671.0
2024-08-12 15:10:00,95.63,95.77,95.61,95.74,80925.0,95.5984,95.7384,95.5784,95.7084,80925.0
2024-08-12 15:20:00,95.76,95.88,95.65,95.82,64124.0,95.7284,95.8483,95.6184,95.7883,64124.0
2024-08-12 15:30:00,95.83,95.87,95.71,95.78,61891.0,95.7983,95.8383,95.6784,95.7483,61891.0
2024-08-12 15:40:00,95.78,95.8,95.6,95.7,115654.0,95.7483,95.7683,95.5684,95.6684,115654.0
2024-08-12 15:50:00,95.7,95.85,95.52,95.85,379294.0,95.6684,95.8183,95.4884,95.8183,379294.0
2024-08-13 09:30:00,96.13,96.87,95.85,96.71,381443.0,96.0982,96.838,95.8183,96.678,381443.0
2024-08-13 09:40:00,96.72,96.86,96.37,96.56,224241.0,96.688,96.828,96.3382,96.5281,224241.0
2024-08-13 09:50:00,96.57,96.74,96.35,96.51,106471.0,96.5381,96.708,96.3182,96.4781,106471.0
2024-08-13 10:00:00,96.51,96.6,96.25,96.3,134035.0,96.4781,96.5681,96.2182,96.2682,134035.0
2024-08-13 10:10:00,96.31,96.53,96.21,96.31,107585.0,96.2782,96.4981,96.1782,96.2782,107585.0
2024-08-13 10:20:00,96.33,96.5,96.27,96.44,56819.0,96.2982,96.4681,96.2382,96.4081,56819.0
2024-08-13 10:30:00,96.47,96.5,96.23,96.49,73217.0,96.4381,96.4681,96.1982,96.4581,73217.0
2024-08-13 10:40:00,96.51,96.76,96.49,96.75,57855.0,96.4781,96.728,96.4581,96.718,57855.0
2024-08-13 10:50:00,96.75,96.85,96.63,96.84,77752.0,96.718,96.818,96.5981,96.808,77752.0
2024-08-13 11:00:00,96.84,96.85,96.72,96.72,160220.0,96.808,96.818,96.688,96.688,160220.0
2024-08-13 11:10:00,96.71,96.8,96.65,96.72,128801.0,96.678,96.768,96.6181,96.688,128801.0
2024-08-13 11:20:00,96.71,96.72,96.47,96.55,121603.0,96.678,96.688,96.4381,96.5181,121603.0
2024-08-13 11:30:00,96.56,96.7,96.54,96.59,86979.0,96.5281,96.668,96.5081,96.5581,86979.0
2024-08-13 11:40:00,96.59,96.76,96.59,96.72,88028.0,96.5581,96.728,96.5581,96.688,88028.0
2024-08-13 11:50:00,96.73,96.74,96.46,96.46,132750.0,96.698,96.708,96.4281,96.4281,132750.0
2024-08-13 12:00:00,96.47,96.78,96.37,96.78,99597.0,96.4381,96.748,96.3382,96.748,99597.0
2024-08-13 12:10:00,96.79,96.91,96.74,96.87,62858.0,96.758,96.878,96.708,96.838,62858.0
2024-08-13 12:20:00,96.87,96.92,96.74,96.79,76352.0,96.838,96.888,96.708,96.758,76352.0
2024-08-13 12:30:00,96.81,96.82,96.66,96.78,60962.0,96.778,96.788,96.6281,96.748,60962.0
2024-08-13 12:40:00,96.78,96.88,96.74,96.88,120229.0,96.748,96.848,96.708,96.848,120229.0
2024-08-13 12:50:00,96.88,96.89,96.77,96.79,55460.0,96.848,96.858,96.738,96.758,55460.0
2024-08-13 13:00:00,96.79,96.81,96.55,96.57,73884.0,96.758,96.778,96.5181,96.5381,73884.0
2024-08-13 13:10:00,96.56,96.67,96.53,96.59,113999.0,96.5281,96.6381,96.4981,96.5581,113999.0
2024-08-13 13:20:00,96.61,96.61,96.45,96.49,52543.0,96.5781,96.5781,96.4181,96.4581,52543.0
2024-08-13 13:30:00,96.48,96.63,96.44,96.63,73885.0,96.4481,96.5981,96.4081,96.5981,73885.0
2024-08-13 13:40:00,96.63,96.65,96.36,96.45,75903.0,96.5981,96.6181,96.3282,96.4181,75903.0
2024-08-13 13:50:00,96.45,96.54,96.39,96.48,52201.0,96.4181,96.5081,96.3581,96.4481,52201.0
2024-08-13 14:00:00,96.48,96.51,96.32,96.36,56667.0,96.4481,96.4781,96.2882,96.3282,56667.0
2024-08-13 14:10:00,96.35,96.42,96.23,96.28,58508.0,96.3182,96.3881,96.1982,96.2482,58508.0
2024-08-13 14:20:00,96.27,96.48,96.27,96.47,54203.0,96.2382,96.4481,96.2382,96.4381,54203.0
2024-08-13 14:30:00,96.47,96.6,96.43,96.59,80334.0,96.4381,96.5681,96.3981,96.5581,80334.0
2024-08-13 14:40:00,96.59,96.61,96.47,96.52,40169.0,96.5581,96.5781,96.4381,96.4881,40169.0
2024-08-13 14:50:00,96.52,96.63,96.51,96.54,58785.0,96.4881,96.5981,96.4781,96.5081,58785.0
2024-08-13 15:00:00,96.54,96.58,96.42,96.49,54066.0,96.5081,96.5481,96.3881,96.4581,54066.0
2024-08-13 15:10:00,96.51,96.54,96.42,96.46,90614.0,96.4781,96.5081,96.3881,96.4281,90614.0
2024-08-13 15:20:00,96.46,96.51,96.34,96.49,68437.0,96.4281,96.4781,96.3082,96.4581,68437.0
2024-08-13 15:30:00,96.49,96.78,96.48,96.75,106421.0,96.4581,96.748,96.4481,96.718,106421.0
2024-08-13 15:40:00,96.75,97.14,96.72,97.14,221517.0,96.718,97.1079,96.688,97.1079,221517.0
2024-08-13 15:50:00,97.14,97.19,96.89,97.0,481369.0,97.1079,97.1579,96.858,96.9679,481369.0
2024-08-14 09:30:00,97.2,97.29,96.68,97.0,231973.0,97.1679,97.2578,96.648,96.9679,231973.0
2024-08-14 09:40:00,96.99,96.99,96.41,96.58,140098.0,96.9579,96.9579,96.3781,96.5481,140098.0
2024-08-14 09:50:00,96.59,96.66,96.29,96.42,123323.0,96.5581,96.6281,96.2582,96.3881,123323.0
2024-08-14 10:00:00,96.44,96.46,96.04,96.25,159946.0,96.4081,96.4281,96.0083,96.2182,159946.0
2024-08-14 10:10:00,96.23,96.28,96.05,96.07,72525.0,96.1982,96.2482,96.0183,96.0383,72525.0
2024-08-14 10:20:00,96.06,96.18,95.97,96.06,101587.0,96.0283,96.1482,95.9383,96.0283,101587.0
2024-08-14 10:30:00,96.08,96.14,95.81,96.01,157995.0,96.0482,96.1082,95.7783,95.9783,157995.0
2024-08-14 10:40:00,96.02,96.18,95.96,96.14,69375.0,95.9883,96.1482,95.9283,96.1082,69375.0
2024-08-14 10:50:00,96.13,96.17,95.99,96.01,73609.0,96.0982,96.1382,95.9583,95.9783,73609.0
2024-08-14 11:00:00,96.03,96.22,95.98,96.1,62195.0,95.9983,96.1882,95.9483,96.0682,62195.0
2024-08-14 11:10:00,96.09,96.18,96.01,96.08,32696.0,96.0582,96.1482,95.9783,96.0482,32696.0
2024-08-14 11:20:00,96.08,96.23,96.01,96.21,72836.0,96.0482,96.1982,95.9783,96.1782,72836.0
2024-08-14 11:30:00,96.22,96.35,96.19,96.26,52787.0,96.1882,96.3182,96.1582,96.2282,52787.0
2024-08-14 11:40:00,96.26,96.29,96.12,96.13,55206.0,96.2282,96.2582,96.0882,96.0982,55206.0
2024-08-14 11:50:00,96.12,96.22,96.12,96.19,49325.0,96.0882,96.1882,96.0882,96.1582,49325.0
2024-08-14 12:00:00,96.19,96.38,96.16,96.28,49960.0,96.1582,96.3481,96.1282,96.2482,49960.0
2024-08-14 12:10:00,96.29,96.36,96.23,96.25,219022.0,96.2582,96.3282,96.1982,96.2182,219022.0
2024-08-14 12:20:00,96.23,96.24,95.77,95.91,153263.0,96.1982,96.2082,95.7384,95.8783,153263.0
2024-08-14 12:30:00,95.89,95.94,95.82,95.92,54236.0,95.8583,95.9083,95.7883,95.8883,54236.0
2024-08-14 12:40:00,95.92,95.94,95.61,95.63,86452.0,95.8883,95.9083,95.5784,95.5984,86452.0
2024-08-14 12:50:00,95.64,95.86,95.64,95.8,112482.0,95.6084,95.8283,95.6084,95.7683,112482.0
2024-08-14 13:00:00,95.79,95.93,95.69,95.89,103595.0,95.7583,95.8983,95.6584,95.8583,103595.0
2024-08-14 13:10:00,95.89,95.9,95.72,95.87,27213.0,95.8583,95.8683,95.6884,95.8383,27213.0
2024-08-14 13:20:00,95.86,95.93,95.79,95.88,55443.0,95.8283,95.8983,95.7583,95.8483,55443.0
2024-08-14 13:30:00,95.88,95.88,95.69,95.74,42331.0,95.8483,95.8483,95.6584,95.7084,42331.0
2024-08-14 13:40:00,95.73,95.8,95.65,95.8,45745.0,95.6984,95.7683,95.6184,95.7683,45745.0
2024-08-14 13:50:00,95.79,96.02,95.76,95.98,57062.0,95.7583,95.9883,95.7284,95.9483,57062.0
2024-08-14 14:00:00,95.98,96.0,95.81,95.93,97809.0,95.9483,95.9683,95.7783,95.8983,97809.0
2024-08-14 14:10:00,95.91,96.01,95.83,95.84,41528.0,95.8783,95.9783,95.7983,95.8083,41528.0
2024-08-14 14:20:00,95.84,96.02,95.84,96.01,43905.0,95.8083,95.9883,95.8083,95.9783,43905.0
2024-08-14 14:30:00,96.01,96.09,95.97,96.01,43761.0,95.9783,96.0582,95.9383,95.9783,43761.0
2024-08-14 14:40:00,96.02,96.07,95.97,95.98,54336.0,95.9883,96.0383,95.9383,95.9483,54336.0
2024-08-14 14:50:00,95.97,96.05,95.88,95.98,142341.0,95.9383,96.0183,95.8483,95.9483,142341.0
2024-08-14 15:00:00,95.98,96.2,95.91,96.06,54163.0,95.9483,96.1682,95.8783,96.0283,54163.0
2024-08-14 15:10:00,96.07,96.13,95.89,96.0,45430.0,96.0383,96.0982,95.8583,95.9683,45430.0
2024-08-14 15:20:00,95.99,95.99,95.87,95.9,44525.0,95.9583,95.9583,95.8383,95.8683,44525.0
2024-08-14 15:30:00,95.89,95.96,95.79,95.95,101621.0,95.8583,95.9283,95.7583,95.9183,101621.0
2024-08-14 15:40:00,95.96,96.08,95.9,96.07,94526.0,95.9283,96.0482,95.8683,96.0383,94526.0
2024-08-14 15:50:00,96.08,96.15,95.98,96.05,393721.0,96.0482,96.1182,95.9483,96.0183,393721.0
2024-08-15 09:30:00,97.32,97.75,97.13,97.34,481291.0,97.2878,97.7177,97.0979,97.3078,481291.0
2024-08-15 09:40:00,97.34,97.42,97.0,97.19,265254.0,97.3078,97.3878,96.9679,97.1579,265254.0
2024-08-15 09:50:00,97.17,97.17,96.71,96.83,150560.0,97.1379,97.1379,96.678,96.798,150560.0
2024-08-15 10:00:00,96.81,97.03,96.78,96.9,139943.0,96.778,96.9979,96.748,96.868,139943.0
2024-08-15 10:10:00,96.89,97.33,96.89,97.32,154985.0,96.858,97.2978,96.858,97.2878,154985.0
2024-08-15 10:20:00,97.34,97.39,97.13,97.32,58828.0,97.3078,97.3578,97.0979,97.2878,58828.0
2024-08-15 10:30:00,97.34,97.74,97.34,97.66,118488.0,97.3078,97.7077,97.3078,97.6277,118488.0
2024-08-15 10:40:00,97.65,97.81,97.63,97.7,129824.0,97.6177,97.7777,97.5977,97.6677,129824.0
2024-08-15 10:50:00,97.69,97.92,97.64,97.9,126416.0,97.6577,97.8876,97.6077,97.8676,126416.0
2024-08-15 11:00:00,97.9,98.18,97.9,98.14,189046.0,97.8676,98.1476,97.8676,98.1076,189046.0
2024-08-15 11:10:00,98.16,98.24,98.08,98.17,167872.0,98.1276,98.2075,98.0476,98.1376,167872.0
2024-08-15 11:20:00,98.19,98.19,97.83,97.85,87840.0,98.1576,98.1576,97.7977,97.8177,87840.0
2024-08-15 11:30:00,97.86,97.98,97.83,97.91,104993.0,97.8277,97.9476,97.7977,97.8776,104993.0
2024-08-15 11:40:00,97.91,98.02,97.9,98.01,67801.0,97.8776,97.9876,97.8676,97.9776,67801.0
2024-08-15 11:50:00,98.01,98.02,97.77,97.78,82684.0,97.9776,97.9876,97.7377,97.7477,82684.0
2024-08-15 12:00:00,97.76,97.83,97.67,97.79,115170.0,97.7277,97.7977,97.6377,97.7577,115170.0
2024-08-15 12:10:00,97.79,97.86,97.67,97.69,45415.0,97.7577,97.8277,97.6377,97.6577,45415.0
2024-08-15 12:20:00,97.72,97.9,97.71,97.9,30489.0,97.6877,97.8676,97.6777,97.8676,30489.0
2024-08-15 12:30:00,97.9,97.97,97.82,97.87,69529.0,97.8676,97.9376,97.7877,97.8377,69529.0
2024-08-15 12:40:00,97.86,97.86,97.61,97.66,62131.0,97.8277,97.8277,97.5777,97.6277,62131.0
2024-08-15 12:50:00,97.66,97.78,97.63,97.7,59431.0,97.6277,97.7477,97.5977,97.6677,59431.0
2024-08-15 13:00:00,97.71,97.72,97.5,97.5,54274.0,97.6777,97.6877,97.4678,97.4678,54274.0
2024-08-15 13:10:00,97.51,97.65,97.49,97.64,61748.0,97.4778,97.6177,97.4578,97.6077,61748.0
2024-08-15 13:20:00,97.63,97.71,97.59,97.64,42959.0,97.5977,97.6777,97.5577,97.6077,42959.0
2024-08-15 13:30:00,97.64,97.81,97.61,97.81,58376.0,97.6077,97.7777,97.5777,97.7777,58376.0
2024-08-15 13:40:00,97.79,97.84,97.7,97.74,55552.0,97.7577,97.8077,97.6677,97.7077,55552.0
2024-08-15 13:50:00,97.74,97.77,97.62,97.66,57069.0,97.7077,97.7377,97.5877,97.6277,57069.0
2024-08-15 14:00:00,97.66,97.71,97.54,97.55,65266.0,97.6277,97.6777,97.5078,97.5178,65266.0
2024-08-15 14:10:00,97.55,97.63,97.51,97.57,98396.0,97.5178,97.5977,97.4778,97.5378,98396.0
2024-08-15 14:20:00,97.57,97.7,97.48,97.64,78719.0,97.5378,97.6677,97.4478,97.6077,78719.0
2024-08-15 14:30:00,97.65,97.74,97.6,97.73,47659.0,97.6177,97.7077,97.5677,97.6977,47659.0
2024-08-15 14:40:00,97.74,97.81,97.73,97.81,48658.0,97.7077,97.7777,97.6977,97.7777,48658.0
2024-08-15 14:50:00,97.8,97.8,97.65,97.7,79162.0,97.7677,97.7677,97.6177,97.6677,79162.0
2024-08-15 15:00:00,97.7,97.72,97.58,97.6,82640.0,97.6677,97.6877,97.5478,97.5677,82640.0
2024-08-15 15:10:00,97.59,97.69,97.48,97.68,93410.0,97.5577,97.6577,97.4478,97.6477,93410.0
2024-08-15 15:20:00,97.68,97.77,97.65,97.7,86023.0,97.6477,97.7377,97.6177,97.6677,86023.0
2024-08-15 15:30:00,97.7,97.7,97.6,97.69,78560.0,97.6677,97.6677,97.5677,97.6577,78560.0
2024-08-15 15:40:00,97.7,97.76,97.39,97.5,329391.0,97.6677,97.7277,97.3578,97.4678,329391.0
2024-08-15 15:50:00,97.49,97.74,97.35,97.73,522161.0,97.4578,97.7077,97.3178,97.6977,522161.0
2024-08-16 09:30:00,97.8,97.88,97.43,97.65,193177.0,97.7677,97.8477,97.3978,97.6177,193177.0
2024-08-16 09:40:00,97.67,97.9,97.39,97.49,107995.0,97.6377,97.8676,97.3578,97.4578,107995.0
2024-08-16 09:50:00,97.49,97.76,97.37,97.41,150199.0,97.4578,97.7277,97.3378,97.3778,150199.0
2024-08-16 10:00:00,97.39,97.86,97.38,97.42,122965.0,97.3578,97.8277,97.3478,97.3878,122965.0
2024-08-16 10:10:00,97.39,97.62,97.34,97.46,48759.0,97.3578,97.5877,97.3078,97.4278,48759.0
2024-08-16 10:20:00,97.44,97.47,97.1,97.18,111140.0,97.4078,97.4378,97.0679,97.1479,111140.0
2024-08-16 10:30:00,97.18,97.18,96.76,96.95,202265.0,97.1479,97.1479,96.728,96.918,202265.0
2024-08-16 10:40:00,96.94,97.11,96.9,96.96,82355.0,96.908,97.0779,96.868,96.928,82355.0
2024-08-16 10:50:00,96.97,97.23,96.96,97.09,60408.0,96.938,97.1979,96.928,97.0579,60408.0
2024-08-16 11:00:00,97.11,97.31,97.07,97.27,86646.0,97.0779,97.2778,97.0379,97.2379,86646.0
2024-08-16 11:10:00,97.29,97.35,97.15,97.17,66102.0,97.2578,97.3178,97.1179,97.1379,66102.0
2024-08-16 11:20:00,97.16,97.18,97.02,97.12,62799.0,97.1279,97.1479,96.9879,97.0879,62799.0
2024-08-16 11:30:00,97.14,97.4,97.12,97.31,86853.0,97.1079,97.3678,97.0879,97.2778,86853.0
2024-08-16 11:40:00,97.3,97.38,97.22,97.38,41013.0,97.2678,97.3478,97.1879,97.3478,41013.0
2024-08-16 11:50:00,97.35,97.48,97.35,97.43,56694.0,97.3178,97.4478,97.3178,97.3978,56694.0
2024-08-16 12:00:00,97.43,97.44,97.3,97.38,40907.0,97.3978,97.4078,97.2678,97.3478,40907.0
2024-08-16 12:10:00,97.35,97.41,97.31,97.39,34459.0,97.3178,97.3778,97.2778,97.3578,34459.0
2024-08-16 12:20:00,97.4,97.41,97.31,97.34,20816.0,97.3678,97.3778,97.2778,97.3078,20816.0
2024-08-16 12:30:00,97.34,97.59,97.33,97.58,40284.0,97.3078,97.5577,97.2978,97.5478,40284.0
2024-08-16 12:40:00,97.58,97.59,97.44,97.51,51776.0,97.5478,97.5577,97.4078,97.4778,51776.0
2024-08-16 12:50:00,97.51,97.84,97.49,97.75,106234.0,97.4778,97.8077,97.4578,97.7177,106234.0
2024-08-16 13:00:00,97.77,97.77,97.63,97.66,54710.0,97.7377,97.7377,97.5977,97.6277,54710.0
2024-08-16 13:10:00,97.67,97.83,97.67,97.81,48626.0,97.6377,97.7977,97.6377,97.7777,48626.0
2024-08-16 13:20:00,97.8,97.93,97.78,97.92,59314.0,97.7677,97.8976,97.7477,97.8876,59314.0
2024-08-16 13:30:00,97.92,97.99,97.89,97.92,65231.0,97.8876,97.9576,97.8577,97.8876,65231.0
2024-08-16 13:40:00,97.92,97.94,97.78,97.81,20132.0,97.8876,97.9076,97.7477,97.7777,20132.0
2024-08-16 13:50:00,97.81,97.82,97.66,97.78,23194.0,97.7777,97.7877,97.6277,97.7477,23194.0
2024-08-16 14:00:00,97.77,97.77,97.6,97.61,86847.0,97.7377,97.7377,97.5677,97.5777,86847.0
2024-08-16 14:10:00,97.6,97.64,97.5,97.61,92943.0,97.5677,97.6077,97.4678,97.5777,92943.0
2024-08-16 14:20:00,97.61,97.75,97.49,97.75,137477.0,97.5777,97.7177,97.4578,97.7177,137477.0
2024-08-16 14:30:00,97.75,97.88,97.69,97.86,81025.0,97.7177,97.8477,97.6577,97.8277,81025.0
2024-08-16 14:40:00,97.86,98.08,97.86,98.06,155371.0,97.8277,98.0476,97.8277,98.0276,155371.0
2024-08-16 14:50:00,98.06,98.1,97.97,97.97,82479.0,98.0276,98.0676,97.9376,97.9376,82479.0
2024-08-16 15:00:00,97.97,98.06,97.83,97.86,124239.0,97.9376,98.0276,97.7977,97.8277,124239.0
2024-08-16 15:10:00,97.86,97.89,97.77,97.86,89403.0,97.8277,97.8577,97.7377,97.8277,89403.0
2024-08-16 15:20:00,97.86,97.86,97.72,97.76,115908.0,97.8277,97.8277,97.6877,97.7277,115908.0
2024-08-16 15:30:00,97.76,97.84,97.68,97.84,114737.0,97.7277,97.8077,97.6477,97.8077,114737.0
2024-08-16 15:40:00,97.84,97.84,97.62,97.7,119589.0,97.8077,97.8077,97.5877,97.6677,119589.0
2024-08-16 15:50:00,97.7,97.82,97.63,97.79,359565.0,97.6677,97.7877,97.5977,97.7577,359565.0
2024-08-19 09:30:00,97.68,98.65,97.46,98.39,274482.0,97.6477,98.6174,97.4278,98.3575,274482.0
2024-08-19 09:40:00,98.4,98.79,98.3,98.74,139629.0,98.3675,98.7574,98.2675,98.7074,139629.0
2024-08-19 09:50:00,98.75,98.85,98.42,98.49,156689.0,98.7174,98.8173,98.3875,98.4575,156689.0
2024-08-19 10:00:00,98.5,98.77,98.44,98.71,101864.0,98.4674,98.7374,98.4075,98.6774,101864.0
2024-08-19 10:10:00,98.73,98.79,98.4,98.42,121657.0,98.6974,98.7574,98.3675,98.3875,121657.0
2024-08-19 10:20:00,98.42,98.91,98.38,98.82,133491.0,98.3875,98.8773,98.3475,98.7873,133491.0
2024-08-19 10:30:00,98.83,98.88,98.7,98.74,57180.0,98.7973,98.8473,98.6674,98.7074,57180.0
2024-08-19 10:40:00,98.74,98.94,98.74,98.77,71741.0,98.7074,98.9073,98.7074,98.7374,71741.0
2024-08-19 10:50:00,98.78,98.91,98.71,98.9,178209.0,98.7474,98.8773,98.6774,98.8673,178209.0
2024-08-19 11:00:00,98.91,98.93,98.67,98.86,134147.0,98.8773,98.8973,98.6374,98.8273,134147.0
2024-08-19 11:10:00,98.87,99.07,98.84,99.01,122557.0,98.8373,99.0373,98.8073,98.9773,122557.0
2024-08-19 11:20:00,99.02,99.21,98.97,99.16,96746.0,98.9873,99.1772,98.9373,99.1272,96746.0
2024-08-19 11:30:00,99.17,99.35,99.11,99.28,84539.0,99.1372,99.3172,99.0772,99.2472,84539.0
2024-08-19 11:40:00,99.3,99.33,99.22,99.23,68090.0,99.2672,99.2972,99.1872,99.1972,68090.0
2024-08-19 11:50:00,99.24,99.27,98.92,98.97,66280.0,99.2072,99.2372,98.8873,98.9373,66280.0
2024-08-19 12:00:00,98.97,98.97,98.78,98.93,67307.0,98.9373,98.9373,98.7474,98.8973,67307.0
2024-08-19 12:10:00,98.92,99.06,98.89,98.93,50268.0,98.8873,99.0273,98.8573,98.8973,50268.0
2024-08-19 12:20:00,98.93,99.06,98.86,99.02,41224.0,98.8973,99.0273,98.8273,98.9873,41224.0
2024-08-19 12:30:00,99.01,99.07,98.92,99.06,39109.0,98.9773,99.0373,98.8873,99.0273,39109.0
2024-08-19 12:40:00,99.07,99.17,99.01,99.11,63543.0,99.0373,99.1372,98.9773,99.0772,63543.0
2024-08-19 12:50:00,99.11,99.23,99.11,99.22,47433.0,99.0772,99.1972,99.0772,99.1872,47433.0
2024-08-19 13:00:00,99.22,99.29,99.12,99.23,42264.0,99.1872,99.2572,99.0872,99.1972,42264.0
2024-08-19 13:10:00,99.25,99.28,99.19,99.27,39846.0,99.2172,99.2472,99.1572,99.2372,39846.0
2024-08-19 13:20:00,99.28,99.39,99.27,99.35,42744.0,99.2472,99.3572,99.2372,99.3172,42744.0
2024-08-19 13:30:00,99.36,99.51,99.28,99.49,63794.0,99.3272,99.4771,99.2472,99.4571,63794.0
2024-08-19 13:40:00,99.5,99.52,99.38,99.45,67142.0,99.4671,99.4871,99.3472,99.4171,67142.0
2024-08-19 13:50:00,99.45,99.47,99.39,99.4,56875.0,99.4171,99.4371,99.3572,99.3672,56875.0
2024-08-19 14:00:00,99.4,99.55,99.33,99.52,62284.0,99.3672,99.5171,99.2972,99.4871,62284.0
2024-08-19 14:10:00,99.52,99.77,99.51,99.75,106311.0,99.4871,99.737,99.4771,99.717,106311.0
2024-08-19 14:20:00,99.75,100.02,99.72,100.0,136819.0,99.717,99.9869,99.687,99.967,136819.0
2024-08-19 14:30:00,100.0,100.27,99.99,100.2,173414.0,99.967,100.2369,99.957,100.1669,173414.0
2024-08-19 14:40:00,100.2,100.36,100.19,100.34,137219.0,100.1669,100.3268,100.1569,100.3068,137219.0
2024-08-19 14:50:00,100.35,100.39,100.19,100.31,96370.0,100.3168,100.3568,100.1569,100.2769,96370.0
2024-08-19 15:00:00,100.3,100.33,100.18,100.19,176980.0,100.2669,100.2968,100.1469,100.1569,176980.0
2024-08-19 15:10:00,100.19,100.19,100.05,100.15,126701.0,100.1569,100.1569,100.0169,100.1169,126701.0
2024-08-19 15:20:00,100.16,100.48,100.08,100.42,177182.0,100.1269,100.4468,100.0469,100.3868,177182.0
2024-08-19 15:30:00,100.41,100.48,100.33,100.39,198440.0,100.3768,100.4468,100.2968,100.3568,198440.0
2024-08-19 15:40:00,100.39,100.66,100.37,100.61,243875.0,100.3568,100.6267,100.3368,100.5768,243875.0
2024-08-19 15:50:00,100.61,100.88,100.51,100.86,742034.0,100.5768,100.8467,100.4768,100.8267,742034.0
2024-08-20 09:30:00,100.61,101.03,100.26,100.78,299283.0,100.5768,100.9966,100.2269,100.7467,299283.0
2024-08-20 09:40:00,100.77,100.94,100.4,100.6,120435.0,100.7367,100.9066,100.3668,100.5668,120435.0
2024-08-20 09:50:00,100.6,100.78,100.5,100.61,91813.0,100.5668,100.7467,100.4668,100.5768,91813.0
2024-08-20 10:00:00,100.6,100.61,100.16,100.37,109008.0,100.5668,100.5768,100.1269,100.3368,109008.0
2024-08-20 10:10:00,100.4,100.4,99.83,99.93,202630.0,100.3668,100.3668,99.797,99.897,202630.0
2024-08-20 10:20:00,99.92,100.04,99.85,99.89,105601.0,99.887,100.0069,99.817,99.857,105601.0
2024-08-20 10:30:00,99.89,100.05,99.87,99.97,92351.0,99.857,100.0169,99.837,99.937,92351.0
2024-08-20 10:40:00,99.97,100.0,99.9,99.94,73502.0,99.937,99.967,99.867,99.907,73502.0
2024-08-20 10:50:00,99.94,99.99,99.64,99.7,117708.0,99.907,99.957,99.6071,99.6671,117708.0
2024-08-20 11:00:00,99.7,99.97,99.69,99.96,85205.0,99.6671,99.937,99.6571,99.927,85205.0
2024-08-20 11:10:00,99.95,100.0,99.9,100.0,59350.0,99.917,99.967,99.867,99.967,59350.0
2024-08-20 11:20:00,100.0,100.2,99.97,99.99,122154.0,99.967,100.1669,99.937,99.957,122154.0
2024-08-20 11:30:00,99.99,100.15,99.96,100.12,64327.0,99.957,100.1169,99.927,100.0869,64327.0
2024-08-20 11:40:00,100.12,100.16,100.03,100.11,30102.0,100.0869,100.1269,99.9969,100.0769,30102.0
2024-08-20 11:50:00,100.11,100.36,100.07,100.35,97279.0,100.0769,100.3268,100.0369,100.3168,97279.0
2024-08-20 12:00:00,100.35,100.45,100.22,100.45,68431.0,100.3168,100.4168,100.1869,100.4168,68431.0
2024-08-20 12:10:00,100.45,100.46,100.2,100.25,42334.0,100.4168,100.4268,100.1669,100.2169,42334.0
2024-08-20 12:20:00,100.24,100.25,100.15,100.19,23579.0,100.2069,100.2169,100.1169,100.1569,23579.0
2024-08-20 12:30:00,100.18,100.27,100.13,100.24,44075.0,100.1469,100.2369,100.0969,100.2069,44075.0
2024-08-20 12:40:00,100.24,100.25,100.12,100.16,40994.0,100.2069,100.2169,100.0869,100.1269,40994.0
2024-08-20 12:50:00,100.16,100.19,100.1,100.16,32434.0,100.1269,100.1569,100.0669,100.1269,32434.0
2024-08-20 13:00:00,100.16,100.25,100.04,100.23,92542.0,100.1269,100.2169,100.0069,100.1969,92542.0
2024-08-20 13:10:00,100.24,100.24,100.08,100.08,27049.0,100.2069,100.2069,100.0469,100.0469,27049.0
2024-08-20 13:20:00,100.08,100.1,99.9,100.03,81904.0,100.0469,100.0669,99.867,99.9969,81904.0
2024-08-20 13:30:00,100.03,100.13,99.99,100.03,64646.0,99.9969,100.0969,99.957,99.9969,64646.0
2024-08-20 13:40:00,100.03,100.28,99.98,100.26,38886.0,99.9969,100.2469,99.947,100.2269,38886.0
2024-08-20 13:50:00,100.26,100.39,100.25,100.38,36883.0,100.2269,100.3568,100.2169,100.3468,36883.0
2024-08-20 14:00:00,100.38,100.64,100.37,100.61,52820.0,100.3468,100.6067,100.3368,100.5768,52820.0
2024-08-20 14:10:00,100.6,100.74,100.58,100.66,53003.0,100.5668,100.7067,100.5468,100.6267,53003.0
2024-08-20 14:20:00,100.65,100.76,100.52,100.56,93630.0,100.6167,100.7267,100.4868,100.5268,93630.0
2024-08-20 14:30:00,100.56,100.78,100.56,100.73,41541.0,100.5268,100.7467,100.5268,100.6967,41541.0
2024-08-20 14:40:00,100.73,100.81,100.72,100.76,36124.0,100.6967,100.7767,100.6867,100.7267,36124.0
2024-08-20 14:50:00,100.76,100.78,100.66,100.73,71848.0,100.7267,100.7467,100.6267,100.6967,71848.0
2024-08-20 15:00:00,100.73,100.74,100.59,100.74,62453.0,100.6967,100.7067,100.5568,100.7067,62453.0
2024-08-20 15:10:00,100.73,100.92,100.73,100.91,122326.0,100.6967,100.8866,100.6967,100.8767,122326.0
2024-08-20 15:20:00,100.92,101.05,100.89,100.96,161662.0,100.8866,101.0166,100.8567,100.9266,161662.0
2024-08-20 15:30:00,100.95,100.96,100.81,100.84,171060.0,100.9166,100.9266,100.7767,100.8067,171060.0
2024-08-20 15:40:00,100.83,101.06,100.78,101.04,255971.0,100.7967,101.0266,100.7467,101.0066,255971.0
2024-08-20 15:50:00,101.04,101.11,100.57,100.78,449659.0,101.0066,101.0766,100.5368,100.7467,449659.0
2024-08-21 09:30:00,101.1,101.95,101.05,101.89,336392.0,101.0666,101.9163,101.0166,101.8563,336392.0
2024-08-21 09:40:00,101.89,102.36,101.7,102.04,391076.0,101.8563,102.3262,101.6664,102.0063,391076.0
2024-08-21 09:50:00,102.06,102.19,101.81,101.98,335697.0,102.0263,102.1562,101.7764,101.9463,335697.0
2024-08-21 10:00:00,101.96,101.99,101.33,101.56,292484.0,101.9263,101.9563,101.2965,101.5264,292484.0
2024-08-21 10:10:00,101.54,101.59,100.92,101.18,155110.0,101.5064,101.5564,100.8866,101.1466,155110.0
2024-08-21 10:20:00,101.17,101.17,100.96,101.01,75505.0,101.1366,101.1366,100.9266,100.9766,75505.0
2024-08-21 10:30:00,101.02,101.3,100.87,101.18,108996.0,100.9866,101.2665,100.8367,101.1466,108996.0
2024-08-21 10:40:00,101.21,101.46,101.14,101.16,118187.0,101.1766,101.4265,101.1066,101.1266,118187.0
2024-08-21 10:50:00,101.16,101.18,100.78,100.96,106238.0,101.1266,101.1466,100.7467,100.9266,106238.0
2024-08-21 11:00:00,100.95,101.17,100.89,101.1,93733.0,100.9166,101.1366,100.8567,101.0666,93733.0
2024-08-21 11:10:00,101.1,101.48,101.1,101.37,49370.0,101.0666,101.4465,101.0666,101.3365,49370.0
2024-08-21 11:20:00,101.4,101.82,101.37,101.79,120921.0,101.3665,101.7864,101.3365,101.7564,120921.0
2024-08-21 11:30:00,101.78,101.78,101.51,101.56,93360.0,101.7464,101.7464,101.4765,101.5264,93360.0
2024-08-21 11:40:00,101.54,101.59,101.16,101.16,52968.0,101.5064,101.5564,101.1266,101.1266,52968.0
2024-08-21 11:50:00,101.16,101.21,100.98,101.01,74188.0,101.1266,101.1766,100.9466,100.9766,74188.0
2024-08-21 12:00:00,101.0,101.05,100.87,100.98,54566.0,100.9666,101.0166,100.8367,100.9466,54566.0
2024-08-21 12:10:00,100.98,101.05,100.92,101.02,55260.0,100.9466,101.0166,100.8866,100.9866,55260.0
2024-08-21 12:20:00,101.03,101.08,100.95,101.04,134163.0,100.9966,101.0466,100.9166,101.0066,134163.0
2024-08-21 12:30:00,101.0,101.3,100.98,101.27,67172.0,100.9666,101.2665,100.9466,101.2365,67172.0
2024-08-21 12:40:00,101.27,101.35,101.25,101.3,33858.0,101.2365,101.3165,101.2165,101.2665,33858.0
2024-08-21 12:50:00,101.3,101.37,101.23,101.34,34930.0,101.2665,101.3365,101.1965,101.3065,34930.0
2024-08-21 13:00:00,101.36,101.37,101.2,101.27,31297.0,101.3265,101.3365,101.1666,101.2365,31297.0
2024-08-21 13:10:00,101.27,101.38,101.23,101.37,23896.0,101.2365,101.3465,101.1965,101.3365,23896.0
2024-08-21 13:20:00,101.38,101.48,101.3,101.47,83635.0,101.3465,101.4465,101.2665,101.4365,83635.0
2024-08-21 13:30:00,101.48,101.71,101.48,101.66,153933.0,101.4465,101.6764,101.4465,101.6264,153933.0
2024-08-21 13:40:00,101.67,101.94,101.58,101.91,136542.0,101.6364,101.9063,101.5464,101.8763,136542.0
2024-08-21 13:50:00,101.92,102.08,101.88,101.89,132495.0,101.8863,102.0463,101.8463,101.8563,132495.0
2024-08-21 14:00:00,101.91,102.1,101.86,101.96,167430.0,101.8763,102.0663,101.8263,101.9263,167430.0
2024-08-21 14:10:00,101.97,102.06,101.86,101.91,101302.0,101.9363,102.0263,101.8263,101.8763,101302.0
2024-08-21 14:20:00,101.92,102.13,101.88,102.13,138405.0,101.8863,102.0962,101.8463,102.0962,138405.0
2024-08-21 14:30:00,102.13,102.2,101.8,101.81,112372.0,102.0962,102.1662,101.7664,101.7764,112372.0
2024-08-21 14:40:00,101.8,101.82,101.62,101.73,95674.0,101.7664,101.7864,101.5864,101.6964,95674.0
2024-08-21 14:50:00,101.73,101.83,101.69,101.69,77513.0,101.6964,101.7963,101.6564,101.6564,77513.0
2024-08-21 15:00:00,101.69,101.72,101.43,101.5,99690.0,101.6564,101.6864,101.3965,101.4665,99690.0
2024-08-21 15:10:00,101.51,101.64,101.45,101.56,47965.0,101.4765,101.6064,101.4165,101.5264,47965.0
2024-08-21 15:20:00,101.57,101.7,101.42,101.65,86744.0,101.5364,101.6664,101.3865,101.6164,86744.0
2024-08-21 15:30:00,101.64,101.81,101.61,101.71,71164.0,101.6064,101.7764,101.5764,101.6764,71164.0
2024-08-21 15:40:00,101.72,101.75,101.52,101.63,139720.0,101.6864,101.7164,101.4865,101.5964,139720.0
2024-08-21 15:50:00,101.63,101.91,101.63,101.84,348998.0,101.5964,101.8763,101.5964,101.8063,348998.0
2024-08-22 09:30:00,102.08,102.12,101.66,101.87,166755.0,102.0463,102.0863,101.6264,101.8363,166755.0
2024-08-22 09:40:00,101.93,102.06,101.15,101.16,171479.0,101.8963,102.0263,101.1166,101.1266,171479.0
2024-08-22 09:50:00,101.17,101.37,100.95,101.24,172606.0,101.1366,101.3365,100.9166,101.2065,172606.0
2024-08-22 10:00:00,101.24,101.42,101.02,101.11,78633.0,101.2065,101.3865,100.9866,101.0766,78633.0
2024-08-22 10:10:00,101.14,101.17,100.87,100.91,116812.0,101.1066,101.1366,100.8367,100.8767,116812.0
2024-08-22 10:20:00,100.91,101.19,100.91,100.99,45964.0,100.8767,101.1566,100.8767,100.9566,45964.0
2024-08-22 10:30:00,100.99,101.36,100.81,101.35,145699.0,100.9566,101.3265,100.7767,101.3165,145699.0
2024-08-22 10:40:00,101.34,101.45,101.29,101.31,82108.0,101.3065,101.4165,101.2565,101.2765,82108.0
2024-08-22 10:50:00,101.31,101.34,101.17,101.18,72480.0,101.2765,101.3065,101.1366,101.1466,72480.0
2024-08-22 11:00:00,101.17,101.3,101.01,101.02,57401.0,101.1366,101.2665,100.9766,100.9866,57401.0
2024-08-22 11:10:00,101.02,101.13,100.91,100.91,72826.0,100.9866,101.0966,100.8767,100.8767,72826.0
2024-08-22 11:20:00,100.9,100.96,100.79,100.94,98309.0,100.8667,100.9266,100.7567,100.9066,98309.0
2024-08-22 11:30:00,100.94,100.96,100.73,100.73,80465.0,100.9066,100.9266,100.6967,100.6967,80465.0
2024-08-22 11:40:00,100.73,100.8,100.33,100.38,127623.0,100.6967,100.7667,100.2968,100.3468,127623.0
2024-08-22 11:50:00,100.37,100.54,100.25,100.47,114521.0,100.3368,100.5068,100.2169,100.4368,114521.0
2024-08-22 12:00:00,100.47,100.82,100.46,100.79,88113.0,100.4368,100.7867,100.4268,100.7567,88113.0
2024-08-22 12:10:00,100.81,100.82,100.67,100.78,62202.0,100.7767,100.7867,100.6367,100.7467,62202.0
2024-08-22 12:20:00,100.81,101.11,100.8,101.0,53036.0,100.7767,101.0766,100.7667,100.9666,53036.0
2024-08-22 12:30:00,100.97,101.07,100.9,100.96,85348.0,100.9366,101.0366,100.8667,100.9266,85348.0
2024-08-22 12:40:00,100.96,100.99,100.62,100.63,59322.0,100.9266,100.9566,100.5867,100.5967,59322.0
2024-08-22 12:50:00,100.62,100.66,100.29,100.33,123714.0,100.5867,100.6267,100.2569,100.2968,123714.0
2024-08-22 13:00:00,100.32,100.32,100.09,100.26,140267.0,100.2868,100.2868,100.0569,100.2269,140267.0
2024-08-22 13:10:00,100.27,100.39,100.2,100.34,67748.0,100.2369,100.3568,100.1669,100.3068,67748.0
2024-08-22 13:20:00,100.34,100.45,100.3,100.3,81013.0,100.3068,100.4168,100.2669,100.2669,81013.0
2024-08-22 13:30:00,100.3,100.32,100.1,100.29,115104.0,100.2669,100.2868,100.0669,100.2569,115104.0
2024-08-22 13:40:00,100.3,100.45,100.19,100.2,163674.0,100.2669,100.4168,100.1569,100.1669,163674.0
2024-08-22 13:50:00,100.2,100.22,99.97,100.0,199671.0,100.1669,100.1869,99.937,99.967,199671.0
2024-08-22 14:00:00,100.0,100.14,99.96,100.13,199572.0,99.967,100.1069,99.927,100.0969,199572.0
2024-08-22 14:10:00,100.12,100.23,100.06,100.21,124084.0,100.0869,100.1969,100.0269,100.1769,124084.0
2024-08-22 14:20:00,100.21,100.28,99.98,100.27,163061.0,100.1769,100.2469,99.947,100.2369,163061.0
2024-08-22 14:30:00,100.25,100.46,100.24,100.34,109152.0,100.2169,100.4268,100.2069,100.3068,109152.0
2024-08-22 14:40:00,100.34,100.6,100.32,100.47,60458.0,100.3068,100.5668,100.2868,100.4368,60458.0
2024-08-22 14:50:00,100.47,100.51,100.32,100.34,43833.0,100.4368,100.4768,100.2868,100.3068,43833.0
2024-08-22 15:00:00,100.34,100.52,100.33,100.43,45723.0,100.3068,100.4868,100.2968,100.3968,45723.0
2024-08-22 15:10:00,100.44,100.61,100.42,100.59,47401.0,100.4068,100.5768,100.3868,100.5568,47401.0
2024-08-22 15:20:00,100.59,100.61,100.35,100.36,91641.0,100.5568,100.5768,100.3168,100.3268,91641.0
2024-08-22 15:30:00,100.37,100.44,100.21,100.21,129304.0,100.3368,100.4068,100.1769,100.1769,129304.0
2024-08-22 15:40:00,100.22,100.27,100.06,100.25,145597.0,100.1869,100.2369,100.0269,100.2169,145597.0
2024-08-22 15:50:00,100.26,100.35,99.94,100.19,479944.0,100.2269,100.3168,99.907,100.1569,479944.0
2024-08-23 09:30:00,100.63,101.17,100.49,100.95,230778.0,100.5967,101.1366,100.4568,100.9166,230778.0
2024-08-23 09:40:00,100.94,100.94,100.52,100.52,154455.0,100.9066,100.9066,100.4868,100.4868,154455.0
2024-08-23 09:50:00,100.52,100.53,100.1,100.27,81055.0,100.4868,100.4968,100.0669,100.2369,81055.0
2024-08-23 10:00:00,100.3,101.49,100.29,101.43,348269.0,100.2669,101.4565,100.2569,101.3965,348269.0
2024-08-23 10:10:00,101.45,101.79,101.02,101.13,530502.0,101.4165,101.7564,100.9866,101.0966,530502.0
2024-08-23 10:20:00,101.16,101.92,101.12,101.87,456507.0,101.1266,101.8863,101.0866,101.8363,456507.0
2024-08-23 10:30:00,101.89,102.01,101.46,101.46,272215.0,101.8563,101.9763,101.4265,101.4265,272215.0
2024-08-23 10:40:00,101.48,101.73,101.13,101.21,242211.0,101.4465,101.6964,101.0966,101.1766,242211.0
2024-08-23 10:50:00,101.23,101.63,101.08,101.58,158110.0,101.1965,101.5964,101.0466,101.5464,158110.0
2024-08-23 11:00:00,101.56,101.84,101.39,101.78,119055.0,101.5264,101.8063,101.3565,101.7464,119055.0
2024-08-23 11:10:00,101.79,101.84,101.48,101.79,144637.0,101.7564,101.8063,101.4465,101.7564,144637.0
2024-08-23 11:20:00,101.81,101.82,101.59,101.71,121211.0,101.7764,101.7864,101.5564,101.6764,121211.0
2024-08-23 11:30:00,101.71,101.79,101.65,101.75,77615.0,101.6764,101.7564,101.6164,101.7164,77615.0
2024-08-23 11:40:00,101.75,101.85,101.34,101.56,192679.0,101.7164,101.8163,101.3065,101.5264,192679.0
2024-08-23 11:50:00,101.56,101.57,101.24,101.28,126414.0,101.5264,101.5364,101.2065,101.2465,126414.0
2024-08-23 12:00:00,101.29,101.48,101.17,101.46,149391.0,101.2565,101.4465,101.1366,101.4265,149391.0
2024-08-23 12:10:00,101.47,101.78,101.41,101.74,182606.0,101.4365,101.7464,101.3765,101.7064,182606.0
2024-08-23 12:20:00,101.74,101.78,101.58,101.74,116109.0,101.7064,101.7464,101.5464,101.7064,116109.0
2024-08-23 12:30:00,101.72,101.91,101.69,101.86,104256.0,101.6864,101.8763,101.6564,101.8263,104256.0
2024-08-23 12:40:00,101.87,101.87,101.41,101.57,89285.0,101.8363,101.8363,101.3765,101.5364,89285.0
2024-08-23 12:50:00,101.57,101.72,101.54,101.63,79597.0,101.5364,101.6864,101.5064,101.5964,79597.0
2024-08-23 13:00:00,101.63,101.71,101.53,101.54,40399.0,101.5964,101.6764,101.4964,101.5064,40399.0
2024-08-23 13:10:00,101.56,101.56,101.39,101.4,80111.0,101.5264,101.5264,101.3565,101.3665,80111.0
2024-08-23 13:20:00,101.4,101.51,101.33,101.47,73691.0,101.3665,101.4765,101.2965,101.4365,73691.0
2024-08-23 13:30:00,101.48,101.61,101.45,101.6,74698.0,101.4465,101.5764,101.4165,101.5664,74698.0
2024-08-23 13:40:00,101.59,101.73,101.57,101.72,94780.0,101.5564,101.6964,101.5364,101.6864,94780.0
2024-08-23 13:50:00,101.72,101.87,101.7,101.82,115189.0,101.6864,101.8363,101.6664,101.7864,115189.0
2024-08-23 14:00:00,101.82,101.84,101.68,101.73,63504.0,101.7864,101.8063,101.6464,101.6964,63504.0
2024-08-23 14:10:00,101.74,101.8,101.67,101.71,51006.0,101.7064,101.7664,101.6364,101.6764,51006.0
2024-08-23 14:20:00,101.72,101.73,101.53,101.56,96967.0,101.6864,101.6964,101.4964,101.5264,96967.0
2024-08-23 14:30:00,101.57,101.58,101.39,101.4,103377.0,101.5364,101.5464,101.3565,101.3665,103377.0
2024-08-23 14:40:00,101.4,101.48,101.36,101.42,76617.0,101.3665,101.4465,101.3265,101.3865,76617.0
2024-08-23 14:50:00,101.42,101.43,101.25,101.35,75073.0,101.3865,101.3965,101.2165,101.3165,75073.0
2024-08-23 15:00:00,101.36,101.37,101.24,101.29,38192.0,101.3265,101.3365,101.2065,101.2565,38192.0
2024-08-23 15:10:00,101.3,101.71,101.3,101.68,93293.0,101.2665,101.6764,101.2665,101.6464,93293.0
2024-08-23 15:20:00,101.69,101.84,101.66,101.75,148729.0,101.6564,101.8063,101.6264,101.7164,148729.0
2024-08-23 15:30:00,101.75,101.76,101.51,101.57,193579.0,101.7164,101.7264,101.4765,101.5364,193579.0
2024-08-23 15:40:00,101.57,101.64,101.51,101.59,158481.0,101.5364,101.6064,101.4765,101.5564,158481.0
2024-08-23 15:50:00,101.59,101.68,101.46,101.55,467669.0,101.5564,101.6464,101.4265,101.5164,467669.0
2024-08-26 09:30:00,101.87,102.04,101.54,101.78,282231.0,101.8363,102.0063,101.5064,101.7464,282231.0
2024-08-26 09:40:00,101.77,102.24,101.67,102.12,197954.0,101.7364,102.2062,101.6364,102.0863,197954.0
2024-08-26 09:50:00,102.13,102.17,101.81,101.96,134520.0,102.0962,102.1362,101.7764,101.9263,134520.0
2024-08-26 10:00:00,101.98,102.24,101.97,102.19,122865.0,101.9463,102.2062,101.9363,102.1562,122865.0
2024-08-26 10:10:00,102.2,102.23,101.86,101.9,147428.0,102.1662,102.1962,101.8263,101.8663,147428.0
2024-08-26 10:20:00,101.92,102.1,101.85,101.96,181068.0,101.8863,102.0663,101.8163,101.9263,181068.0
2024-08-26 10:30:00,101.96,101.98,101.55,101.56,149269.0,101.9263,101.9463,101.5164,101.5264,149269.0
2024-08-26 10:40:00,101.57,101.63,101.41,101.47,129999.0,101.5364,101.5964,101.3765,101.4365,129999.0
2024-08-26 10:50:00,101.48,101.7,101.42,101.56,75880.0,101.4465,101.6664,101.3865,101.5264,75880.0
2024-08-26 11:00:00,101.57,101.74,101.52,101.54,36838.0,101.5364,101.7064,101.4865,101.5064,36838.0
2024-08-26 11:10:00,101.58,101.6,101.4,101.5,52601.0,101.5464,101.5664,101.3665,101.4665,52601.0
2024-08-26 11:20:00,101.48,101.55,101.28,101.53,91637.0,101.4465,101.5164,101.2465,101.4964,91637.0
2024-08-26 11:30:00,101.5,101.59,101.41,101.5,38547.0,101.4665,101.5564,101.3765,101.4665,38547.0
2024-08-26 11:40:00,101.52,101.67,101.4,101.62,69368.0,101.4865,101.6364,101.3665,101.5864,69368.0
2024-08-26 11:50:00,101.62,101.74,101.56,101.7,48524.0,101.5864,101.7064,101.5264,101.6664,48524.0
2024-08-26 12:00:00,101.71,101.81,101.64,101.77,32744.0,101.6764,101.7764,101.6064,101.7364,32744.0
2024-08-26 12:10:00,101.77,101.88,101.71,101.85,55540.0,101.7364,101.8463,101.6764,101.8163,55540.0
2024-08-26 12:20:00,101.85,101.95,101.83,101.93,52524.0,101.8163,101.9163,101.7963,101.8963,52524.0
2024-08-26 12:30:00,101.94,101.95,101.75,101.87,42693.0,101.9063,101.9163,101.7164,101.8363,42693.0
2024-08-26 12:40:00,101.87,101.95,101.86,101.9,58935.0,101.8363,101.9163,101.8263,101.8663,58935.0
2024-08-26 12:50:00,101.9,102.03,101.84,101.97,70288.0,101.8663,101.9963,101.8063,101.9363,70288.0
2024-08-26 13:00:00,101.97,102.18,101.87,101.95,104359.0,101.9363,102.1462,101.8363,101.9163,104359.0
2024-08-26 13:10:00,101.96,101.97,101.75,101.77,34431.0,101.9263,101.9363,101.7164,101.7364,34431.0
2024-08-26 13:20:00,101.77,101.96,101.74,101.91,19108.0,101.7364,101.9263,101.7064,101.8763,19108.0
2024-08-26 13:30:00,101.91,101.99,101.68,101.69,38482.0,101.8763,101.9563,101.6464,101.6564,38482.0
2024-08-26 13:40:00,101.67,101.76,101.59,101.61,79886.0,101.6364,101.7264,101.5564,101.5764,79886.0
2024-08-26 13:50:00,101.62,101.7,101.49,101.6,70806.0,101.5864,101.6664,101.4565,101.5664,70806.0
2024-08-26 14:00:00,101.61,101.71,101.57,101.63,29125.0,101.5764,101.6764,101.5364,101.5964,29125.0
2024-08-26 14:10:00,101.63,101.63,101.53,101.58,22066.0,101.5964,101.5964,101.4964,101.5464,22066.0
2024-08-26 14:20:00,101.59,101.7,101.54,101.68,37733.0,101.5564,101.6664,101.5064,101.6464,37733.0
2024-08-26 14:30:00,101.68,101.82,101.66,101.75,36047.0,101.6464,101.7864,101.6264,101.7164,36047.0
2024-08-26 14:40:00,101.74,101.81,101.66,101.68,35524.0,101.7064,101.7764,101.6264,101.6464,35524.0
2024-08-26 14:50:00,101.68,101.82,101.62,101.82,34588.0,101.6464,101.7864,101.5864,101.7864,34588.0
2024-08-26 15:00:00,101.81,101.95,101.74,101.88,86983.0,101.7764,101.9163,101.7064,101.8463,86983.0
2024-08-26 15:10:00,101.92,102.08,101.92,102.02,99194.0,101.8863,102.0463,101.8863,101.9863,99194.0
2024-08-26 15:20:00,102.02,102.07,101.82,101.83,48272.0,101.9863,102.0363,101.7864,101.7963,48272.0
2024-08-26 15:30:00,101.82,102.0,101.67,101.83,86997.0,101.7864,101.9663,101.6364,101.7963,86997.0
2024-08-26 15:40:00,101.82,101.91,101.79,101.84,64635.0,101.7864,101.8763,101.7564,101.8063,64635.0
2024-08-26 15:50:00,101.83,101.89,101.59,101.74,264917.0,101.7963,101.8563,101.5564,101.7064,264917.0
2024-08-27 09:30:00,101.41,101.89,100.88,100.9,321172.0,101.3765,101.8563,100.8467,100.8667,321172.0
2024-08-27 09:40:00,100.91,101.25,100.76,101.04,192239.0,100.8767,101.2165,100.7267,101.0066,192239.0
2024-08-27 09:50:00,100.98,101.16,100.91,100.99,216376.0,100.9466,101.1266,100.8767,100.9566,216376.0
2024-08-27 10:00:00,101.02,101.06,100.67,100.68,121194.0,100.9866,101.0266,100.6367,100.6467,121194.0
2024-08-27 10:10:00,100.69,100.76,100.48,100.72,213973.0,100.6567,100.7267,100.4468,100.6867,213973.0
2024-08-27 10:20:00,100.74,100.92,100.68,100.86,64250.0,100.7067,100.8866,100.6467,100.8267,64250.0
2024-08-27 10:30:00,100.85,100.93,100.56,100.84,75120.0,100.8167,100.8966,100.5268,100.8067,75120.0
2024-08-27 10:40:00,100.84,100.98,100.72,100.79,103340.0,100.8067,100.9466,100.6867,100.7567,103340.0
2024-08-27 10:50:00,100.77,100.78,100.58,100.73,149030.0,100.7367,100.7467,100.5468,100.6967,149030.0
2024-08-27 11:00:00,100.73,100.77,100.47,100.55,60653.0,100.6967,100.7367,100.4368,100.5168,60653.0
2024-08-27 11:10:00,100.55,100.64,100.19,100.25,93576.0,100.5168,100.6067,100.1569,100.2169,93576.0
2024-08-27 11:20:00,100.28,100.36,100.08,100.13,130848.0,100.2469,100.3268,100.0469,100.0969,130848.0
2024-08-27 11:30:00,100.09,100.2,99.97,100.14,171820.0,100.0569,100.1669,99.937,100.1069,171820.0
2024-08-27 11:40:00,100.12,100.2,100.06,100.08,29705.0,100.0869,100.1669,100.0269,100.0469,29705.0
2024-08-27 11:50:00,100.08,100.23,99.98,100.23,70249.0,100.0469,100.1969,99.947,100.1969,70249.0
2024-08-27 12:00:00,100.22,100.22,100.04,100.09,54265.0,100.1869,100.1869,100.0069,100.0569,54265.0
2024-08-27 12:10:00,100.1,100.24,100.08,100.18,60489.0,100.0669,100.2069,100.0469,100.1469,60489.0
2024-08-27 12:20:00,100.19,100.21,100.02,100.15,76844.0,100.1569,100.1769,99.9869,100.1169,76844.0
2024-08-27 12:30:00,100.15,100.17,99.91,99.92,101349.0,100.1169,100.1369,99.877,99.887,101349.0
2024-08-27 12:40:00,99.93,100.09,99.87,100.09,84631.0,99.897,100.0569,99.837,100.0569,84631.0
2024-08-27 12:50:00,100.1,100.21,100.09,100.12,38384.0,100.0669,100.1769,100.0569,100.0869,38384.0
2024-08-27 13:00:00,100.14,100.25,100.12,100.21,30058.0,100.1069,100.2169,100.0869,100.1769,30058.0
2024-08-27 13:10:00,100.22,100.29,100.0,100.25,58026.0,100.1869,100.2569,99.967,100.2169,58026.0
2024-08-27 13:20:00,100.25,100.52,100.22,100.48,36596.0,100.2169,100.4868,100.1869,100.4468,36596.0
2024-08-27 13:30:00,100.48,100.53,100.39,100.44,56101.0,100.4468,100.4968,100.3568,100.4068,56101.0
2024-08-27 13:40:00,100.44,100.6,100.38,100.6,27205.0,100.4068,100.5668,100.3468,100.5668,27205.0
2024-08-27 13:50:00,100.61,100.61,100.4,100.47,64776.0,100.5768,100.5768,100.3668,100.4368,64776.0
2024-08-27 14:00:00,100.45,100.61,100.41,100.54,38887.0,100.4168,100.5768,100.3768,100.5068,38887.0
2024-08-27 14:10:00,100.57,100.75,100.55,100.62,143605.0,100.5368,100.7167,100.5168,100.5867,143605.0
2024-08-27 14:20:00,100.61,100.67,100.56,100.58,45962.0,100.5768,100.6367,100.5268,100.5468,45962.0
2024-08-27 14:30:00,100.57,100.62,100.47,100.6,88185.0,100.5368,100.5867,100.4368,100.5668,88185.0
2024-08-27 14:40:00,100.61,100.73,100.59,100.72,62122.0,100.5768,100.6967,100.5568,100.6867,62122.0
2024-08-27 14:50:00,100.71,100.74,100.64,100.69,94387.0,100.6767,100.7067,100.6067,100.6567,94387.0
2024-08-27 15:00:00,100.66,100.84,100.54,100.84,136660.0,100.6267,100.8067,100.5068,100.8067,136660.0
2024-08-27 15:10:00,100.82,100.89,100.79,100.8,83778.0,100.7867,100.8567,100.7567,100.7667,83778.0
2024-08-27 15:20:00,100.81,100.99,100.81,100.95,54091.0,100.7767,100.9566,100.7767,100.9166,54091.0
2024-08-27 15:30:00,100.95,101.0,100.84,100.86,85599.0,100.9166,100.9666,100.8067,100.8267,85599.0
2024-08-27 15:40:00,100.86,101.17,100.82,101.15,151642.0,100.8267,101.1366,100.7867,101.1166,151642.0
2024-08-27 15:50:00,101.14,101.19,100.98,101.08,244446.0,101.1066,101.1566,100.9466,101.0466,244446.0
2024-08-28 09:30:00,100.62,100.7,99.99,100.68,226886.0,100.5867,100.6667,99.957,100.6467,226886.0
2024-08-28 09:40:00,100.7,100.82,100.55,100.69,124902.0,100.6667,100.7867,100.5168,100.6567,124902.0
2024-08-28 09:50:00,100.71,100.97,100.6,100.64,98369.0,100.6767,100.9366,100.5668,100.6067,98369.0
2024-08-28 10:00:00,100.64,100.95,100.5,100.88,85484.0,100.6067,100.9166,100.4668,100.8467,85484.0
2024-08-28 10:10:00,100.89,101.23,100.89,101.08,63871.0,100.8567,101.1965,100.8567,101.0466,63871.0
2024-08-28 10:20:00,101.11,101.18,100.92,100.96,101119.0,101.0766,101.1466,100.8866,100.9266,101119.0
2024-08-28 10:30:00,100.95,101.17,100.9,101.07,55705.0,100.9166,101.1366,100.8667,101.0366,55705.0
2024-08-28 10:40:00,101.06,101.11,100.83,101.0,90576.0,101.0266,101.0766,100.7967,100.9666,90576.0
2024-08-28 10:50:00,101.01,101.11,100.9,100.91,57205.0,100.9766,101.0766,100.8667,100.8767,57205.0
2024-08-28 11:00:00,100.9,100.9,100.6,100.75,81844.0,100.8667,100.8667,100.5668,100.7167,81844.0
2024-08-28 11:10:00,100.74,100.77,100.41,100.42,96554.0,100.7067,100.7367,100.3768,100.3868,96554.0
2024-08-28 11:20:00,100.42,100.55,100.39,100.55,50401.0,100.3868,100.5168,100.3568,100.5168,50401.0
2024-08-28 11:30:00,100.54,100.54,100.34,100.49,54300.0,100.5068,100.5068,100.3068,100.4568,54300.0
2024-08-28 11:40:00,100.49,100.77,100.46,100.75,66036.0,100.4568,100.7367,100.4268,100.7167,66036.0
2024-08-28 11:50:00,100.73,100.82,100.64,100.72,43262.0,100.6967,100.7867,100.6067,100.6867,43262.0
2024-08-28 12:00:00,100.7,100.7,100.51,100.61,27134.0,100.6667,100.6667,100.4768,100.5768,27134.0
2024-08-28 12:10:00,100.62,100.7,100.5,100.59,51000.0,100.5867,100.6667,100.4668,100.5568,51000.0
2024-08-28 12:20:00,100.57,100.57,100.46,100.54,22654.0,100.5368,100.5368,100.4268,100.5068,22654.0
2024-08-28 12:30:00,100.52,100.75,100.48,100.66,52982.0,100.4868,100.7167,100.4468,100.6267,52982.0
2024-08-28 12:40:00,100.66,100.76,100.61,100.73,34192.0,100.6267,100.7267,100.5768,100.6967,34192.0
2024-08-28 12:50:00,100.73,100.85,100.73,100.75,36183.0,100.6967,100.8167,100.6967,100.7167,36183.0
2024-08-28 13:00:00,100.74,100.94,100.67,100.69,73947.0,100.7067,100.9066,100.6367,100.6567,73947.0
2024-08-28 13:10:00,100.68,100.69,100.41,100.53,16777.0,100.6467,100.6567,100.3768,100.4968,16777.0
2024-08-28 13:20:00,100.53,100.62,100.52,100.59,25975.0,100.4968,100.5867,100.4868,100.5568,25975.0
2024-08-28 13:30:00,100.59,100.74,100.57,100.57,36336.0,100.5568,100.7067,100.5368,100.5368,36336.0
2024-08-28 13:40:00,100.55,100.55,100.26,100.3,74806.0,100.5168,100.5168,100.2269,100.2669,74806.0
2024-08-28 13:50:00,100.29,100.3,100.05,100.1,114659.0,100.2569,100.2669,100.0169,100.0669,114659.0
2024-08-28 14:00:00,100.11,100.26,99.99,100.26,137237.0,100.0769,100.2269,99.957,100.2269,137237.0
2024-08-28 14:10:00,100.26,100.32,100.13,100.14,70130.0,100.2269,100.2868,100.0969,100.1069,70130.0
2024-08-28 14:20:00,100.14,100.32,100.12,100.25,107304.0,100.1069,100.2868,100.0869,100.2169,107304.0
2024-08-28 14:30:00,100.24,100.36,100.21,100.36,50771.0,100.2069,100.3268,100.1769,100.3268,50771.0
2024-08-28 14:40:00,100.35,100.5,100.24,100.27,74239.0,100.3168,100.4668,100.2069,100.2369,74239.0
2024-08-28 14:50:00,100.28,100.7,100.28,100.67,64639.0,100.2469,100.6667,100.2469,100.6367,64639.0
2024-08-28 15:00:00,100.67,100.8,100.49,100.57,98841.0,100.6367,100.7667,100.4568,100.5368,98841.0
2024-08-28 15:10:00,100.58,100.62,100.5,100.58,36044.0,100.5468,100.5867,100.4668,100.5468,36044.0
2024-08-28 15:20:00,100.57,100.79,100.57,100.73,86828.0,100.5368,100.7567,100.5368,100.6967,86828.0
2024-08-28 15:30:00,100.73,100.73,100.43,100.45,51283.0,100.6967,100.6967,100.3968,100.4168,51283.0
2024-08-28 15:40:00,100.45,100.78,100.43,100.75,128186.0,100.4168,100.7467,100.3968,100.7167,128186.0
2024-08-28 15:50:00,100.74,100.82,100.51,100.51,358168.0,100.7067,100.7867,100.4768,100.4768,358168.0
2024-08-29 09:30:00,101.0,101.11,100.71,100.8,206535.0,100.9666,101.0766,100.6767,100.7667,206535.0
2024-08-29 09:40:00,100.8,101.11,100.63,100.77,85127.0,100.7667,101.0766,100.5967,100.7367,85127.0
2024-08-29 09:50:00,100.75,101.33,100.55,101.31,187298.0,100.7167,101.2965,100.5168,101.2765,187298.0
2024-08-29 10:00:00,101.34,101.88,101.33,101.71,210950.0,101.3065,101.8463,101.2965,101.6764,210950.0
2024-08-29 10:10:00,101.72,102.0,101.63,101.96,203388.0,101.6864,101.9663,101.5964,101.9263,203388.0
2024-08-29 10:20:00,101.95,102.4,101.89,102.29,255205.0,101.9163,102.3662,101.8563,102.2562,255205.0
2024-08-29 10:30:00,102.29,102.3,102.05,102.18,211447.0,102.2562,102.2662,102.0163,102.1462,211447.0
2024-08-29 10:40:00,102.18,102.24,102.04,102.23,117968.0,102.1462,102.2062,102.0063,102.1962,117968.0
2024-08-29 10:50:00,102.2,102.22,101.85,101.92,106646.0,102.1662,102.1862,101.8163,101.8863,106646.0
2024-08-29 11:00:00,101.91,102.11,101.91,101.97,87811.0,101.8763,102.0763,101.8763,101.9363,87811.0
2024-08-29 11:10:00,101.96,101.99,101.87,101.89,50451.0,101.9263,101.9563,101.8363,101.8563,50451.0
2024-08-29 11:20:00,101.89,101.98,101.86,101.95,54418.0,101.8563,101.9463,101.8263,101.9163,54418.0
2024-08-29 11:30:00,101.95,102.14,101.94,102.08,96841.0,101.9163,102.1062,101.9063,102.0463,96841.0
2024-08-29 11:40:00,102.07,102.07,101.83,102.0,71312.0,102.0363,102.0363,101.7963,101.9663,71312.0
2024-08-29 11:50:00,102.02,102.12,102.01,102.11,66448.0,101.9863,102.0863,101.9763,102.0763,66448.0
2024-08-29 12:00:00,102.11,102.31,102.08,102.3,91827.0,102.0763,102.2762,102.0463,102.2662,91827.0
2024-08-29 12:10:00,102.29,102.33,102.15,102.25,111890.0,102.2562,102.2962,102.1162,102.2162,111890.0
2024-08-29 12:20:00,102.26,102.3,102.11,102.16,48777.0,102.2262,102.2662,102.0763,102.1262,48777.0
2024-08-29 12:30:00,102.15,102.34,102.1,102.33,59226.0,102.1162,102.3062,102.0663,102.2962,59226.0
2024-08-29 12:40:00,102.32,102.33,102.15,102.15,54480.0,102.2862,102.2962,102.1162,102.1162,54480.0
2024-08-29 12:50:00,102.15,102.35,102.14,102.3,86450.0,102.1162,102.3162,102.1062,102.2662,86450.0
2024-08-29 13:00:00,102.28,102.28,102.02,102.08,68463.0,102.2462,102.2462,101.9863,102.0463,68463.0
2024-08-29 13:10:00,102.08,102.08,101.79,101.98,80024.0,102.0463,102.0463,101.7564,101.9463,80024.0
2024-08-29 13:20:00,101.98,102.2,101.96,102.18,93468.0,101.9463,102.1662,101.9263,102.1462,93468.0
2024-08-29 13:30:00,102.19,102.33,102.14,102.29,116519.0,102.1562,102.2962,102.1062,102.2562,116519.0
2024-08-29 13:40:00,102.29,102.37,102.13,102.18,68937.0,102.2562,102.3362,102.0962,102.1462,68937.0
2024-08-29 13:50:00,102.17,102.18,102.06,102.12,47327.0,102.1362,102.1462,102.0263,102.0863,47327.0
2024-08-29 14:00:00,102.12,102.12,101.87,101.89,83021.0,102.0863,102.0863,101.8363,101.8563,83021.0
2024-08-29 14:10:00,101.89,101.9,101.72,101.72,52836.0,101.8563,101.8663,101.6864,101.6864,52836.0
2024-08-29 14:20:00,101.73,101.77,101.49,101.54,114378.0,101.6964,101.7364,101.4565,101.5064,114378.0
2024-08-29 14:30:00,101.53,101.67,101.31,101.37,140458.0,101.4964,101.6364,101.2765,101.3365,140458.0
2024-08-29 14:40:00,101.36,101.5,101.15,101.31,124957.0,101.3265,101.4665,101.1166,101.2765,124957.0
2024-08-29 14:50:00,101.31,101.32,101.09,101.18,90811.0,101.2765,101.2865,101.0566,101.1466,90811.0
2024-08-29 15:00:00,101.18,101.18,100.91,101.09,124066.0,101.1466,101.1466,100.8767,101.0566,124066.0
2024-08-29 15:10:00,101.08,101.33,100.97,101.24,219912.0,101.0466,101.2965,100.9366,101.2065,219912.0
2024-08-29 15:20:00,101.23,101.46,101.08,101.46,70104.0,101.1965,101.4265,101.0466,101.4265,70104.0
2024-08-29 15:30:00,101.46,101.52,101.31,101.36,61429.0,101.4265,101.4865,101.2765,101.3265,61429.0
2024-08-29 15:40:00,101.36,101.39,101.02,101.04,69768.0,101.3265,101.3565,100.9866,101.0066,69768.0
2024-08-29 15:50:00,101.04,101.13,100.84,100.97,461224.0,101.0066,101.0966,100.8067,100.9366,461224.0
2024-08-30 09:30:00,101.27,101.86,101.06,101.64,251607.0,101.2365,101.8263,101.0266,101.6064,251607.0
2024-08-30 09:40:00,101.66,101.67,100.88,100.9,132913.0,101.6264,101.6364,100.8467,100.8667,132913.0
2024-08-30 09:50:00,100.89,100.91,100.57,100.85,155244.0,100.8567,100.8767,100.5368,100.8167,155244.0
2024-08-30 10:00:00,100.87,101.15,100.78,100.79,161843.0,100.8367,101.1166,100.7467,100.7567,161843.0
2024-08-30 10:10:00,100.79,100.95,100.64,100.89,105572.0,100.7567,100.9166,100.6067,100.8567,105572.0
2024-08-30 10:20:00,100.89,101.01,100.6,100.97,80729.0,100.8567,100.9766,100.5668,100.9366,80729.0
2024-08-30 10:30:00,100.96,101.14,100.92,101.14,64705.0,100.9266,101.1066,100.8866,101.1066,64705.0
2024-08-30 10:40:00,101.13,101.22,100.9,101.07,85994.0,101.0966,101.1865,100.8667,101.0366,85994.0
2024-08-30 10:50:00,101.04,101.04,100.63,100.63,55744.0,101.0066,101.0066,100.5967,100.5967,55744.0
2024-08-30 11:00:00,100.6,100.76,100.59,100.7,76490.0,100.5668,100.7267,100.5568,100.6667,76490.0
2024-08-30 11:10:00,100.69,100.76,100.3,100.32,101945.0,100.6567,100.7267,100.2669,100.2868,101945.0
2024-08-30 11:20:00,100.31,100.32,100.17,100.23,89148.0,100.2769,100.2868,100.1369,100.1969,89148.0
2024-08-30 11:30:00,100.24,100.33,100.0,100.23,135141.0,100.2069,100.2968,99.967,100.1969,135141.0
2024-08-30 11:40:00,100.24,100.3,100.19,100.25,77252.0,100.2069,100.2669,100.1569,100.2169,77252.0
2024-08-30 11:50:00,100.25,100.39,100.21,100.26,46986.0,100.2169,100.3568,100.1769,100.2269,46986.0
2024-08-30 12:00:00,100.25,100.51,100.13,100.42,120616.0,100.2169,100.4768,100.0969,100.3868,120616.0
2024-08-30 12:10:00,100.41,100.44,100.22,100.24,32321.0,100.3768,100.4068,100.1869,100.2069,32321.0
2024-08-30 12:20:00,100.23,100.29,100.0,100.01,97163.0,100.1969,100.2569,99.967,99.9769,97163.0
2024-08-30 12:30:00,100.01,100.04,99.86,99.98,76363.0,99.9769,100.0069,99.827,99.947,76363.0
2024-08-30 12:40:00,99.96,100.06,99.85,100.01,160691.0,99.927,100.0269,99.817,99.9769,160691.0
2024-08-30 12:50:00,100.01,100.37,100.01,100.33,69176.0,99.9769,100.3368,99.9769,100.2968,69176.0
2024-08-30 13:00:00,100.33,100.52,100.3,100.34,72122.0,100.2968,100.4868,100.2669,100.3068,72122.0
2024-08-30 13:10:00,100.32,100.58,100.3,100.42,77388.0,100.2868,100.5468,100.2669,100.3868,77388.0
2024-08-30 13:20:00,100.41,100.48,100.28,100.29,67064.0,100.3768,100.4468,100.2469,100.2569,67064.0
2024-08-30 13:30:00,100.27,100.52,100.24,100.41,62673.0,100.2369,100.4868,100.2069,100.3768,62673.0
2024-08-30 13:40:00,100.4,100.59,100.39,100.58,25118.0,100.3668,100.5568,100.3568,100.5468,25118.0
2024-08-30 13:50:00,100.59,100.66,100.48,100.49,62762.0,100.5568,100.6267,100.4468,100.4568,62762.0
2024-08-30 14:00:00,100.5,100.75,100.48,100.75,60898.0,100.4668,100.7167,100.4468,100.7167,60898.0
2024-08-30 14:10:00,100.74,100.74,100.6,100.64,95246.0,100.7067,100.7067,100.5668,100.6067,95246.0
2024-08-30 14:20:00,100.64,100.83,100.63,100.79,76193.0,100.6067,100.7967,100.5967,100.7567,76193.0
2024-08-30 14:30:00,100.79,100.89,100.73,100.86,44058.0,100.7567,100.8567,100.6967,100.8267,44058.0
2024-08-30 14:40:00,100.85,100.98,100.8,100.95,83624.0,100.8167,100.9466,100.7667,100.9166,83624.0
2024-08-30 14:50:00,100.95,100.96,100.79,100.95,101876.0,100.9166,100.9266,100.7567,100.9166,101876.0
2024-08-30 15:00:00,100.96,101.04,100.91,100.94,122679.0,100.9266,101.0066,100.8767,100.9066,122679.0
2024-08-30 15:10:00,100.94,100.97,100.8,100.91,65492.0,100.9066,100.9366,100.7667,100.8767,65492.0
2024-08-30 15:20:00,100.9,101.05,100.86,101.04,129930.0,100.8667,101.0166,100.8267,101.0066,129930.0
2024-08-30 15:30:00,101.05,101.14,100.89,101.09,87856.0,101.0166,101.1066,100.8567,101.0566,87856.0
2024-08-30 15:40:00,101.1,101.18,100.99,101.18,115827.0,101.0666,101.1466,100.9566,101.1466,115827.0
2024-08-30 15:50:00,101.18,101.38,101.18,101.31,471976.0,101.1466,101.3465,101.1466,101.2765,471976.0
2024-09-03 09:30:00,101.1,102.05,100.86,101.43,442391.0,101.0666,102.0163,100.8267,101.3965,442391.0
2024-09-03 09:40:00,101.44,101.98,101.36,101.9,258528.0,101.4065,101.9463,101.3265,101.8663,258528.0
2024-09-03 09:50:00,101.88,102.74,101.65,102.56,605608.0,101.8463,102.706,101.6164,102.5261,605608.0
2024-09-03 10:00:00,102.55,102.57,101.77,101.8,288559.0,102.5161,102.5361,101.7364,101.7664,288559.0
2024-09-03 10:10:00,101.79,101.84,101.34,101.47,173961.0,101.7564,101.8063,101.3065,101.4365,173961.0
2024-09-03 10:20:00,101.45,101.51,101.12,101.24,97279.0,101.4165,101.4765,101.0866,101.2065,97279.0
2024-09-03 10:30:00,101.2,101.2,100.69,100.77,125222.0,101.1666,101.1666,100.6567,100.7367,125222.0
2024-09-03 10:40:00,100.75,100.78,100.34,100.38,100286.0,100.7167,100.7467,100.3068,100.3468,100286.0
2024-09-03 10:50:00,100.37,100.47,100.25,100.36,134026.0,100.3368,100.4368,100.2169,100.3268,134026.0
2024-09-03 11:00:00,100.38,100.53,100.19,100.19,241536.0,100.3468,100.4968,100.1569,100.1569,241536.0
2024-09-03 11:10:00,100.22,100.35,100.09,100.11,93436.0,100.1869,100.3168,100.0569,100.0769,93436.0
2024-09-03 11:20:00,100.12,100.17,99.98,99.98,124750.0,100.0869,100.1369,99.947,99.947,124750.0
2024-09-03 11:30:00,99.97,100.04,99.58,99.58,224614.0,99.937,100.0069,99.5471,99.5471,224614.0
2024-09-03 11:40:00,99.58,99.7,99.53,99.62,206920.0,99.5471,99.6671,99.4971,99.5871,206920.0
2024-09-03 11:50:00,99.62,99.64,99.45,99.47,105735.0,99.5871,99.6071,99.4171,99.4371,105735.0
2024-09-03 12:00:00,99.46,99.5,99.31,99.31,106252.0,99.4271,99.4671,99.2772,99.2772,106252.0
2024-09-03 12:10:00,99.31,99.6,99.25,99.46,245839.0,99.2772,99.5671,99.2172,99.4271,245839.0
2024-09-03 12:20:00,99.45,99.5,99.01,99.1,131426.0,99.4171,99.4671,98.9773,99.0673,131426.0
2024-09-03 12:30:00,99.1,99.11,98.87,99.08,181321.0,99.0673,99.0772,98.8373,99.0473,181321.0
2024-09-03 12:40:00,99.09,99.09,98.94,98.97,152167.0,99.0573,99.0573,98.9073,98.9373,152167.0
2024-09-03 12:50:00,98.98,99.11,98.92,99.09,146588.0,98.9473,99.0772,98.8873,99.0573,146588.0
2024-09-03 13:00:00,99.08,99.17,98.96,99.1,50271.0,99.0473,99.1372,98.9273,99.0673,50271.0
2024-09-03 13:10:00,99.1,99.13,98.94,99.03,84641.0,99.0673,99.0972,98.9073,98.9973,84641.0
2024-09-03 13:20:00,99.04,99.22,99.01,99.16,119990.0,99.0073,99.1872,98.9773,99.1272,119990.0
2024-09-03 13:30:00,99.15,99.21,98.95,99.2,109639.0,99.1172,99.1772,98.9173,99.1672,109639.0
2024-09-03 13:40:00,99.2,99.23,98.95,99.0,26699.0,99.1672,99.1972,98.9173,98.9673,26699.0
2024-09-03 13:50:00,99.01,99.02,98.83,98.87,105909.0,98.9773,98.9873,98.7973,98.8373,105909.0
2024-09-03 14:00:00,98.86,98.98,98.76,98.83,124209.0,98.8273,98.9473,98.7274,98.7973,124209.0
2024-09-03 14:10:00,98.84,99.02,98.82,98.94,41811.0,98.8073,98.9873,98.7873,98.9073,41811.0
2024-09-03 14:20:00,98.96,99.07,98.92,98.95,101003.0,98.9273,99.0373,98.8873,98.9173,101003.0
2024-09-03 14:30:00,98.94,98.98,98.82,98.98,58396.0,98.9073,98.9473,98.7873,98.9473,58396.0
2024-09-03 14:40:00,98.98,99.08,98.96,99.0,85576.0,98.9473,99.0473,98.9273,98.9673,85576.0
2024-09-03 14:50:00,99.0,99.02,98.91,98.92,39854.0,98.9673,98.9873,98.8773,98.8873,39854.0
2024-09-03 15:00:00,98.91,99.1,98.8,98.84,108557.0,98.8773,99.0673,98.7673,98.8073,108557.0
2024-09-03 15:10:00,98.85,99.08,98.81,98.86,125986.0,98.8173,99.0473,98.7773,98.8273,125986.0
2024-09-03 15:20:00,98.85,98.9,98.71,98.8,106188.0,98.8173,98.8673,98.6774,98.7673,106188.0
2024-09-03 15:30:00,98.8,98.88,98.48,98.56,261101.0,98.7673,98.8473,98.4475,98.5274,261101.0
2024-09-03 15:40:00,98.56,98.8,98.5,98.78,319862.0,98.5274,98.7673,98.4674,98.7474,319862.0
2024-09-03 15:50:00,98.79,98.9,98.58,98.71,637624.0,98.7574,98.8673,98.5474,98.6774,637624.0
2024-09-04 09:30:00,98.44,98.46,97.65,97.98,685184.0,98.4075,98.4275,97.6177,97.9476,685184.0
2024-09-04 09:40:00,97.97,98.36,97.89,98.09,285803.0,97.9376,98.3275,97.8577,98.0576,285803.0
2024-09-04 09:50:00,98.08,98.39,98.02,98.36,180988.0,98.0476,98.3575,97.9876,98.3275,180988.0
2024-09-04 10:00:00,98.34,98.63,97.66,98.53,332221.0,98.3075,98.5974,97.6277,98.4974,332221.0
2024-09-04 10:10:00,98.55,98.8,98.4,98.76,193610.0,98.5174,98.7673,98.3675,98.7274,193610.0
2024-09-04 10:20:00,98.77,99.03,98.74,98.83,113697.0,98.7374,98.9973,98.7074,98.7973,113697.0
2024-09-04 10:30:00,98.85,99.19,98.79,99.13,126586.0,98.8173,99.1572,98.7574,99.0972,126586.0
2024-09-04 10:40:00,99.14,99.54,99.09,99.35,249716.0,99.1072,99.5071,99.0573,99.3172,249716.0
2024-09-04 10:50:00,99.35,99.41,99.21,99.32,131981.0,99.3172,99.3771,99.1772,99.2872,131981.0
2024-09-04 11:00:00,99.33,99.58,99.29,99.34,189500.0,99.2972,99.5471,99.2572,99.3072,189500.0
2024-09-04 11:10:00,99.33,99.33,99.03,99.24,81758.0,99.2972,99.2972,98.9973,99.2072,81758.0
2024-09-04 11:20:00,99.25,99.27,99.04,99.04,29117.0,99.2172,99.2372,99.0073,99.0073,29117.0
2024-09-04 11:30:00,99.04,99.1,98.84,98.93,64734.0,99.0073,99.0673,98.8073,98.8973,64734.0
2024-09-04 11:40:00,98.91,99.11,98.7,98.9,141652.0,98.8773,99.0772,98.6674,98.8673,141652.0
2024-09-04 11:50:00,98.87,99.12,98.74,98.95,150057.0,98.8373,99.0872,98.7074,98.9173,150057.0
2024-09-04 12:00:00,98.91,98.97,98.58,98.88,138215.0,98.8773,98.9373,98.5474,98.8473,138215.0
2024-09-04 12:10:00,98.87,99.06,98.82,98.83,114322.0,98.8373,99.0273,98.7873,98.7973,114322.0
2024-09-04 12:20:00,98.83,99.03,98.81,98.97,110588.0,98.7973,98.9973,98.7773,98.9373,110588.0
2024-09-04 12:30:00,98.95,99.09,98.81,98.86,37949.0,98.9173,99.0573,98.7773,98.8273,37949.0
2024-09-04 12:40:00,98.82,98.87,98.52,98.87,63409.0,98.7873,98.8373,98.4874,98.8373,63409.0
2024-09-04 12:50:00,98.86,98.96,98.83,98.88,23755.0,98.8273,98.9273,98.7973,98.8473,23755.0
2024-09-04 13:00:00,98.87,98.99,98.68,98.98,97889.0,98.8373,98.9573,98.6474,98.9473,97889.0
2024-09-04 13:10:00,98.98,99.06,98.74,98.95,82702.0,98.9473,99.0273,98.7074,98.9173,82702.0
2024-09-04 13:20:00,98.94,98.98,98.64,98.7,30319.0,98.9073,98.9473,98.6074,98.6674,30319.0
2024-09-04 13:30:00,98.68,98.74,98.51,98.51,143485.0,98.6474,98.7074,98.4774,98.4774,143485.0
2024-09-04 13:40:00,98.5,98.63,98.39,98.48,84063.0,98.4674,98.5974,98.3575,98.4475,84063.0
2024-09-04 13:50:00,98.48,98.51,98.29,98.5,66163.0,98.4475,98.4774,98.2575,98.4674,66163.0
2024-09-04 14:00:00,98.5,98.51,98.11,98.18,122714.0,98.4674,98.4774,98.0776,98.1476,122714.0
2024-09-04 14:10:00,98.22,98.39,98.16,98.24,57250.0,98.1875,98.3575,98.1276,98.2075,57250.0
2024-09-04 14:20:00,98.25,98.42,98.16,98.4,60451.0,98.2175,98.3875,98.1276,98.3675,60451.0
2024-09-04 14:30:00,98.39,98.59,98.2,98.21,74686.0,98.3575,98.5574,98.1675,98.1775,74686.0
2024-09-04 14:40:00,98.22,98.44,98.19,98.43,59851.0,98.1875,98.4075,98.1576,98.3975,59851.0
2024-09-04 14:50:00,98.44,98.44,98.25,98.26,35508.0,98.4075,98.4075,98.2175,98.2275,35508.0
2024-09-04 15:00:00,98.26,98.27,97.98,98.02,111618.0,98.2275,98.2375,97.9476,97.9876,111618.0
2024-09-04 15:10:00,98.0,98.16,97.98,98.07,90014.0,97.9676,98.1276,97.9476,98.0376,90014.0
2024-09-04 15:20:00,98.07,98.3,98.07,98.23,130435.0,98.0376,98.2675,98.0376,98.1975,130435.0
2024-09-04 15:30:00,98.23,98.6,98.14,98.56,116466.0,98.1975,98.5674,98.1076,98.5274,116466.0
2024-09-04 15:40:00,98.55,98.76,98.53,98.71,188153.0,98.5174,98.7274,98.4974,98.6774,188153.0
2024-09-04 15:50:00,98.71,98.75,98.42,98.52,519699.0,98.6774,98.7174,98.3875,98.4874,519699.0
2024-09-05 09:30:00,98.68,98.89,98.1,98.13,342768.0,98.6474,98.8573,98.0676,98.0976,342768.0
2024-09-05 09:40:00,98.15,98.5,97.97,98.23,278863.0,98.1176,98.4674,97.9376,98.1975,278863.0
2024-09-05 09:50:00,98.23,98.31,97.92,98.0,213650.0,98.1975,98.2775,97.8876,97.9676,213650.0
2024-09-05 10:00:00,98.02,98.81,98.02,98.58,258978.0,97.9876,98.7773,97.9876,98.5474,258978.0
2024-09-05 10:10:00,98.6,98.61,98.05,98.18,123117.0,98.5674,98.5774,98.0176,98.1476,123117.0
2024-09-05 10:20:00,98.2,98.36,98.06,98.1,48491.0,98.1675,98.3275,98.0276,98.0676,48491.0
2024-09-05 10:30:00,98.12,98.27,97.94,97.94,52180.0,98.0876,98.2375,97.9076,97.9076,52180.0
2024-09-05 10:40:00,97.93,98.0,97.73,97.74,84805.0,97.8976,97.9676,97.6977,97.7077,84805.0
2024-09-05 10:50:00,97.72,97.93,97.68,97.79,120100.0,97.6877,97.8976,97.6477,97.7577,120100.0
2024-09-05 11:00:00,97.8,97.98,97.63,97.81,193199.0,97.7677,97.9476,97.5977,97.7777,193199.0
2024-09-05 11:10:00,97.84,97.86,97.58,97.75,39878.0,97.8077,97.8277,97.5478,97.7177,39878.0
2024-09-05 11:20:00,97.75,97.9,97.62,97.64,60707.0,97.7177,97.8676,97.5877,97.6077,60707.0
2024-09-05 11:30:00,97.64,97.72,97.44,97.63,121866.0,97.6077,97.6877,97.4078,97.5977,121866.0
2024-09-05 11:40:00,97.64,97.89,97.61,97.85,87051.0,97.6077,97.8577,97.5777,97.8177,87051.0
2024-09-05 11:50:00,97.86,97.91,97.74,97.76,104234.0,97.8277,97.8776,97.7077,97.7277,104234.0
2024-09-05 12:00:00,97.74,97.96,97.74,97.95,94916.0,97.7077,97.9276,97.7077,97.9176,94916.0
2024-09-05 12:10:00,97.94,97.97,97.77,97.94,31592.0,97.9076,97.9376,97.7377,97.9076,31592.0
2024-09-05 12:20:00,97.94,98.25,97.94,98.19,104094.0,97.9076,98.2175,97.9076,98.1576,104094.0
2024-09-05 12:30:00,98.19,98.2,98.08,98.1,212820.0,98.1576,98.1675,98.0476,98.0676,212820.0
2024-09-05 12:40:00,98.1,98.15,97.95,98.04,97658.0,98.0676,98.1176,97.9176,98.0076,97658.0
2024-09-05 12:50:00,98.04,98.31,97.98,98.22,117174.0,98.0076,98.2775,97.9476,98.1875,117174.0
2024-09-05 13:00:00,98.23,98.27,98.0,98.19,52250.0,98.1975,98.2375,97.9676,98.1576,52250.0
2024-09-05 13:10:00,98.16,98.21,98.0,98.04,30051.0,98.1276,98.1775,97.9676,98.0076,30051.0
2024-09-05 13:20:00,98.02,98.03,97.83,97.83,44919.0,97.9876,97.9976,97.7977,97.7977,44919.0
2024-09-05 13:30:00,97.82,97.97,97.75,97.89,85112.0,97.7877,97.9376,97.7177,97.8577,85112.0
2024-09-05 13:40:00,97.9,98.21,97.88,98.08,85705.0,97.8676,98.1775,97.8477,98.0476,85705.0
2024-09-05 13:50:00,98.07,98.21,98.02,98.2,90868.0,98.0376,98.1775,97.9876,98.1675,90868.0
2024-09-05 14:00:00,98.21,98.25,98.03,98.04,77164.0,98.1775,98.2175,97.9976,98.0076,77164.0
2024-09-05 14:10:00,98.02,98.05,97.81,97.91,123771.0,97.9876,98.0176,97.7777,97.8776,123771.0
2024-09-05 14:20:00,97.89,98.03,97.87,97.98,66264.0,97.8577,97.9976,97.8377,97.9476,66264.0
2024-09-05 14:30:00,97.99,98.22,97.97,98.11,39888.0,97.9576,98.1875,97.9376,98.0776,39888.0
2024-09-05 14:40:00,98.11,98.2,97.99,98.1,56371.0,98.0776,98.1675,97.9576,98.0676,56371.0
2024-09-05 14:50:00,98.1,98.24,97.99,97.99,33311.0,98.0676,98.2075,97.9576,97.9576,33311.0
2024-09-05 15:00:00,97.96,97.99,97.87,97.98,47976.0,97.9276,97.9576,97.8377,97.9476,47976.0
2024-09-05 15:10:00,97.98,98.05,97.77,97.8,125668.0,97.9476,98.0176,97.7377,97.7677,125668.0
2024-09-05 15:20:00,97.78,98.08,97.75,98.06,53427.0,97.7477,98.0476,97.7177,98.0276,53427.0
2024-09-05 15:30:00,98.05,98.3,98.01,98.02,96148.0,98.0176,98.2675,97.9776,97.9876,96148.0
2024-09-05 15:40:00,98.01,98.02,97.84,97.97,209972.0,97.9776,97.9876,97.8077,97.9376,209972.0
2024-09-05 15:50:00,97.98,98.13,97.6,98.1,543234.0,97.9476,98.0976,97.5677,98.0676,543234.0
2024-09-06 09:30:00,98.37,98.91,98.12,98.24,266352.0,98.3375,98.8773,98.0876,98.2075,266352.0
2024-09-06 09:40:00,98.26,98.6,98.08,98.42,216306.0,98.2275,98.5674,98.0476,98.3875,216306.0
2024-09-06 09:50:00,98.43,98.43,97.88,97.91,128335.0,98.3975,98.3975,97.8477,97.8776,128335.0
2024-09-06 10:00:00,97.89,97.89,97.34,97.37,186529.0,97.8577,97.8577,97.3078,97.3378,186529.0
2024-09-06 10:10:00,97.36,97.65,97.29,97.55,190398.0,97.3278,97.6177,97.2578,97.5178,190398.0
2024-09-06 10:20:00,97.57,97.6,96.9,96.96,273332.0,97.5378,97.5677,96.868,96.928,273332.0
2024-09-06 10:30:00,96.96,97.12,96.65,96.81,187804.0,96.928,97.0879,96.6181,96.778,187804.0
2024-09-06 10:40:00,96.83,96.84,96.53,96.57,95127.0,96.798,96.808,96.4981,96.5381,95127.0
2024-09-06 10:50:00,96.57,96.58,96.24,96.31,180657.0,96.5381,96.5481,96.2082,96.2782,180657.0
2024-09-06 11:00:00,96.31,97.07,96.31,96.56,178453.0,96.2782,97.0379,96.2782,96.5281,178453.0
2024-09-06 11:10:00,96.56,96.68,96.27,96.32,110178.0,96.5281,96.648,96.2382,96.2882,110178.0
2024-09-06 11:20:00,96.38,96.49,96.23,96.25,118767.0,96.3481,96.4581,96.1982,96.2182,118767.0
2024-09-06 11:30:00,96.24,96.34,96.01,96.05,88237.0,96.2082,96.3082,95.9783,96.0183,88237.0
2024-09-06 11:40:00,96.03,96.08,95.82,95.9,110011.0,95.9983,96.0482,95.7883,95.8683,110011.0
2024-09-06 11:50:00,95.9,95.97,95.71,95.81,66903.0,95.8683,95.9383,95.6784,95.7783,66903.0
2024-09-06 12:00:00,95.8,95.96,95.79,95.87,74802.0,95.7683,95.9283,95.7583,95.8383,74802.0
2024-09-06 12:10:00,95.87,95.94,95.75,95.8,76347.0,95.8383,95.9083,95.7184,95.7683,76347.0
2024-09-06 12:20:00,95.81,95.9,95.63,95.65,52429.0,95.7783,95.8683,95.5984,95.6184,52429.0
2024-09-06 12:30:00,95.64,95.79,95.59,95.6,105292.0,95.6084,95.7583,95.5584,95.5684,105292.0
2024-09-06 12:40:00,95.6,95.68,95.43,95.47,144682.0,95.5684,95.6484,95.3985,95.4384,144682.0
2024-09-06 12:50:00,95.48,95.79,95.47,95.71,112201.0,95.4484,95.7583,95.4384,95.6784,112201.0
2024-09-06 13:00:00,95.71,96.09,95.63,96.0,89116.0,95.6784,96.0582,95.5984,95.9683,89116.0
2024-09-06 13:10:00,96.02,96.26,95.99,96.24,103476.0,95.9883,96.2282,95.9583,96.2082,103476.0
2024-09-06 13:20:00,96.24,96.56,96.22,96.5,247613.0,96.2082,96.5281,96.1882,96.4681,247613.0
2024-09-06 13:30:00,96.5,96.62,96.47,96.48,152693.0,96.4681,96.5881,96.4381,96.4481,152693.0
2024-09-06 13:40:00,96.48,96.76,96.47,96.69,77252.0,96.4481,96.728,96.4381,96.658,77252.0
2024-09-06 13:50:00,96.68,96.98,96.64,96.79,223469.0,96.648,96.948,96.6081,96.758,223469.0
2024-09-06 14:00:00,96.79,96.82,96.43,96.6,118002.0,96.758,96.788,96.3981,96.5681,118002.0
2024-09-06 14:10:00,96.58,96.68,96.48,96.5,68829.0,96.5481,96.648,96.4481,96.4681,68829.0
2024-09-06 14:20:00,96.5,96.51,96.32,96.41,147322.0,96.4681,96.4781,96.2882,96.3781,147322.0
2024-09-06 14:30:00,96.41,96.51,96.31,96.4,143762.0,96.3781,96.4781,96.2782,96.3681,143762.0
2024-09-06 14:40:00,96.41,96.55,96.4,96.48,85440.0,96.3781,96.5181,96.3681,96.4481,85440.0
2024-09-06 14:50:00,96.48,96.6,96.41,96.59,73755.0,96.4481,96.5681,96.3781,96.5581,73755.0
2024-09-06 15:00:00,96.58,96.77,96.55,96.76,86566.0,96.5481,96.738,96.5181,96.728,86566.0
2024-09-06 15:10:00,96.75,96.78,96.54,96.56,102384.0,96.718,96.748,96.5081,96.5281,102384.0
2024-09-06 15:20:00,96.57,96.86,96.56,96.76,91831.0,96.5381,96.828,96.5281,96.728,91831.0
2024-09-06 15:30:00,96.76,96.82,96.58,96.59,193331.0,96.728,96.788,96.5481,96.5581,193331.0
2024-09-06 15:40:00,96.59,96.99,96.57,96.97,159279.0,96.5581,96.9579,96.5381,96.938,159279.0
2024-09-06 15:50:00,96.97,96.98,96.44,96.46,650838.0,96.938,96.948,96.4081,96.4281,650838.0
2024-09-09 09:30:00,97.03,97.59,96.82,97.51,307220.0,96.9979,97.5577,96.788,97.4778,307220.0
2024-09-09 09:40:00,97.52,97.69,97.43,97.67,200782.0,97.4878,97.6577,97.3978,97.6377,200782.0
2024-09-09 09:50:00,97.66,97.9,97.62,97.86,141387.0,97.6277,97.8676,97.5877,97.8277,141387.0
2024-09-09 10:00:00,97.87,98.33,97.87,98.22,159618.0,97.8377,98.2975,97.8377,98.1875,159618.0
2024-09-09 10:10:00,98.23,98.52,98.18,98.51,308427.0,98.1975,98.4874,98.1476,98.4774,308427.0
2024-09-09 10:20:00,98.52,98.64,98.35,98.35,155009.0,98.4874,98.6074,98.3175,98.3175,155009.0
2024-09-09 10:30:00,98.35,98.39,98.1,98.17,83109.0,98.3175,98.3575,98.0676,98.1376,83109.0
2024-09-09 10:40:00,98.17,98.24,98.04,98.14,86118.0,98.1376,98.2075,98.0076,98.1076,86118.0
2024-09-09 10:50:00,98.14,98.28,97.98,98.0,60099.0,98.1076,98.2475,97.9476,97.9676,60099.0
2024-09-09 11:00:00,97.98,98.07,97.85,97.92,38283.0,97.9476,98.0376,97.8177,97.8876,38283.0
2024-09-09 11:10:00,97.91,97.94,97.71,97.87,64197.0,97.8776,97.9076,97.6777,97.8377,64197.0
2024-09-09 11:20:00,97.86,98.12,97.84,98.1,64282.0,97.8277,98.0876,97.8077,98.0676,64282.0
2024-09-09 11:30:00,98.11,98.23,98.06,98.14,72008.0,98.0776,98.1975,98.0276,98.1076,72008.0
2024-09-09 11:40:00,98.15,98.26,98.09,98.24,65552.0,98.1176,98.2275,98.0576,98.2075,65552.0
2024-09-09 11:50:00,98.23,98.38,98.2,98.3,64991.0,98.1975,98.3475,98.1675,98.2675,64991.0
2024-09-09 12:00:00,98.31,98.41,98.3,98.35,52009.0,98.2775,98.3775,98.2675,98.3175,52009.0
2024-09-09 12:10:00,98.34,98.51,98.34,98.44,84471.0,98.3075,98.4774,98.3075,98.4075,84471.0
2024-09-09 12:20:00,98.43,98.43,98.26,98.29,53731.0,98.3975,98.3975,98.2275,98.2575,53731.0
2024-09-09 12:30:00,98.3,98.44,98.25,98.41,44824.0,98.2675,98.4075,98.2175,98.3775,44824.0
2024-09-09 12:40:00,98.42,98.5,98.39,98.5,61892.0,98.3875,98.4674,98.3575,98.4674,61892.0
2024-09-09 12:50:00,98.51,98.57,98.48,98.5,125203.0,98.4774,98.5374,98.4475,98.4674,125203.0
2024-09-09 13:00:00,98.5,98.53,98.4,98.45,44969.0,98.4674,98.4974,98.3675,98.4175,44969.0
2024-09-09 13:10:00,98.44,98.44,98.29,98.3,120515.0,98.4075,98.4075,98.2575,98.2675,120515.0
2024-09-09 13:20:00,98.3,98.44,98.18,98.41,72492.0,98.2675,98.4075,98.1476,98.3775,72492.0
2024-09-09 13:30:00,98.42,98.42,98.2,98.32,60254.0,98.3875,98.3875,98.1675,98.2875,60254.0
2024-09-09 13:40:00,98.31,98.37,98.12,98.28,59372.0,98.2775,98.3375,98.0876,98.2475,59372.0
2024-09-09 13:50:00,98.27,98.27,97.91,97.94,65402.0,98.2375,98.2375,97.8776,97.9076,65402.0
2024-09-09 14:00:00,97.93,97.99,97.81,97.87,80378.0,97.8976,97.9576,97.7777,97.8377,80378.0
2024-09-09 14:10:00,97.86,97.97,97.72,97.93,193577.0,97.8277,97.9376,97.6877,97.8976,193577.0
2024-09-09 14:20:00,97.94,97.96,97.76,97.77,33821.0,97.9076,97.9276,97.7277,97.7377,33821.0
2024-09-09 14:30:00,97.77,97.84,97.61,97.62,48128.0,97.7377,97.8077,97.5777,97.5877,48128.0
2024-09-09 14:40:00,97.62,97.95,97.61,97.85,134409.0,97.5877,97.9176,97.5777,97.8177,134409.0
2024-09-09 14:50:00,97.84,97.89,97.58,97.6,48126.0,97.8077,97.8577,97.5478,97.5677,48126.0
2024-09-09 15:00:00,97.6,97.77,97.53,97.73,57463.0,97.5677,97.7377,97.4978,97.6977,57463.0
2024-09-09 15:10:00,97.73,97.83,97.68,97.74,44908.0,97.6977,97.7977,97.6477,97.7077,44908.0
2024-09-09 15:20:00,97.74,97.9,97.69,97.83,82862.0,97.7077,97.8676,97.6577,97.7977,82862.0
2024-09-09 15:30:00,97.83,97.84,97.67,97.7,112225.0,97.7977,97.8077,97.6377,97.6677,112225.0
2024-09-09 15:40:00,97.69,97.88,97.65,97.72,137984.0,97.6577,97.8477,97.6177,97.6877,137984.0
2024-09-09 15:50:00,97.73,97.92,97.61,97.91,695488.0,97.6977,97.8876,97.5777,97.8776,695488.0
2024-09-10 09:30:00,97.88,98.04,97.64,97.74,247997.0,97.8477,98.0076,97.6077,97.7077,247997.0
2024-09-10 09:40:00,97.75,98.11,97.7,98.05,90109.0,97.7177,98.0776,97.6677,98.0176,90109.0
2024-09-10 09:50:00,98.0,98.1,97.54,97.65,240230.0,97.9676,98.0676,97.5078,97.6177,240230.0
2024-09-10 10:00:00,97.6,97.6,97.25,97.48,176895.0,97.5677,97.5677,97.2179,97.4478,176895.0
2024-09-10 10:10:00,97.42,97.47,97.08,97.31,227726.0,97.3878,97.4378,97.0479,97.2778,227726.0
2024-09-10 10:20:00,97.3,97.49,97.04,97.45,111990.0,97.2678,97.4578,97.0079,97.4178,111990.0
2024-09-10 10:30:00,97.45,97.51,97.31,97.45,54360.0,97.4178,97.4778,97.2778,97.4178,54360.0
2024-09-10 10:40:00,97.47,97.51,97.22,97.42,44413.0,97.4378,97.4778,97.1879,97.3878,44413.0
2024-09-10 10:50:00,97.42,97.55,97.2,97.55,86139.0,97.3878,97.5178,97.1679,97.5178,86139.0
2024-09-10 11:00:00,97.54,97.7,97.51,97.68,33619.0,97.5078,97.6677,97.4778,97.6477,33619.0
2024-09-10 11:10:00,97.72,97.85,97.67,97.75,35457.0,97.6877,97.8177,97.6377,97.7177,35457.0
2024-09-10 11:20:00,97.76,97.88,97.67,97.77,81788.0,97.7277,97.8477,97.6377,97.7377,81788.0
2024-09-10 11:30:00,97.81,97.88,97.36,97.36,63728.0,97.7777,97.8477,97.3278,97.3278,63728.0
2024-09-10 11:40:00,97.37,97.5,97.29,97.29,88145.0,97.3378,97.4678,97.2578,97.2578,88145.0
2024-09-10 11:50:00,97.28,97.28,96.99,97.01,76532.0,97.2479,97.2479,96.9579,96.9779,76532.0
2024-09-10 12:00:00,97.01,97.01,96.71,96.75,89503.0,96.9779,96.9779,96.678,96.718,89503.0
2024-09-10 12:10:00,96.75,96.86,96.68,96.84,94831.0,96.718,96.828,96.648,96.808,94831.0
2024-09-10 12:20:00,96.83,96.92,96.67,96.8,101969.0,96.798,96.888,96.6381,96.768,101969.0
2024-09-10 12:30:00,96.79,96.94,96.76,96.87,64293.0,96.758,96.908,96.728,96.838,64293.0
2024-09-10 12:40:00,96.88,97.04,96.86,97.02,38030.0,96.848,97.0079,96.828,96.9879,38030.0
2024-09-10 12:50:00,97.02,97.12,96.93,97.0,47373.0,96.9879,97.0879,96.898,96.9679,47373.0
2024-09-10 13:00:00,96.98,97.23,96.95,97.21,26252.0,96.948,97.1979,96.918,97.1779,26252.0
2024-09-10 13:10:00,97.22,97.36,97.21,97.22,93065.0,97.1879,97.3278,97.1779,97.1879,93065.0
2024-09-10 13:20:00,97.21,97.37,97.14,97.25,52877.0,97.1779,97.3378,97.1079,97.2179,52877.0
2024-09-10 13:30:00,97.25,97.57,97.24,97.56,28668.0,97.2179,97.5378,97.2079,97.5278,28668.0
2024-09-10 13:40:00,97.57,97.7,97.57,97.64,88134.0,97.5378,97.6677,97.5378,97.6077,88134.0
2024-09-10 13:50:00,97.65,97.75,97.63,97.75,64848.0,97.6177,97.7177,97.5977,97.7177,64848.0
2024-09-10 14:00:00,97.78,98.03,97.78,98.0,92975.0,97.7477,97.9976,97.7477,97.9676,92975.0
2024-09-10 14:10:00,98.02,98.1,97.96,97.98,120291.0,97.9876,98.0676,97.9276,97.9476,120291.0
2024-09-10 14:20:00,97.99,98.19,97.87,98.19,62950.0,97.9576,98.1576,97.8377,98.1576,62950.0
2024-09-10 14:30:00,98.17,98.22,98.11,98.17,90931.0,98.1376,98.1875,98.0776,98.1376,90931.0
2024-09-10 14:40:00,98.14,98.25,98.13,98.14,33275.0,98.1076,98.2175,98.0976,98.1076,33275.0
2024-09-10 14:50:00,98.13,98.2,98.03,98.13,25415.0,98.0976,98.1675,97.9976,98.0976,25415.0
2024-09-10 15:00:00,98.1,98.16,98.02,98.04,33829.0,98.0676,98.1276,97.9876,98.0076,33829.0
2024-09-10 15:10:00,98.04,98.15,97.98,98.03,40010.0,98.0076,98.1176,97.9476,97.9976,40010.0
2024-09-10 15:20:00,98.03,98.19,97.99,98.12,60301.0,97.9976,98.1576,97.9576,98.0876,60301.0
2024-09-10 15:30:00,98.09,98.11,97.81,97.84,76087.0,98.0576,98.0776,97.7777,97.8077,76087.0
2024-09-10 15:40:00,97.83,98.03,97.82,98.02,73323.0,97.7977,97.9976,97.7877,97.9876,73323.0
2024-09-10 15:50:00,98.02,98.13,97.94,98.09,299842.0,97.9876,98.0976,97.9076,98.0576,299842.0
2024-09-11 09:30:00,97.87,97.88,97.18,97.43,378484.0,97.8377,97.8477,97.1479,97.3978,378484.0
2024-09-11 09:40:00,97.41,98.03,97.31,97.99,213448.0,97.3778,97.9976,97.2778,97.9576,213448.0
2024-09-11 09:50:00,97.97,97.98,97.51,97.64,133877.0,97.9376,97.9476,97.4778,97.6077,133877.0
2024-09-11 10:00:00,97.63,97.73,97.33,97.33,168990.0,97.5977,97.6977,97.2978,97.2978,168990.0
2024-09-11 10:10:00,97.34,97.5,97.01,97.1,177314.0,97.3078,97.4678,96.9779,97.0679,177314.0
2024-09-11 10:20:00,97.11,97.28,96.96,97.14,124752.0,97.0779,97.2479,96.928,97.1079,124752.0
2024-09-11 10:30:00,97.14,97.21,96.99,97.13,114923.0,97.1079,97.1779,96.9579,97.0979,114923.0
2024-09-11 10:40:00,97.1,97.22,96.97,97.18,91228.0,97.0679,97.1879,96.938,97.1479,91228.0
2024-09-11 10:50:00,97.2,97.71,97.18,97.69,130422.0,97.1679,97.6777,97.1479,97.6577,130422.0
2024-09-11 11:00:00,97.71,97.92,97.61,97.7,154932.0,97.6777,97.8876,97.5777,97.6677,154932.0
2024-09-11 11:10:00,97.7,97.98,97.6,97.97,144644.0,97.6677,97.9476,97.5677,97.9376,144644.0
2024-09-11 11:20:00,97.98,98.2,97.9,98.06,128691.0,97.9476,98.1675,97.8676,98.0276,128691.0
2024-09-11 11:30:00,98.12,98.37,98.11,98.36,122648.0,98.0876,98.3375,98.0776,98.3275,122648.0
2024-09-11 11:40:00,98.37,98.54,98.26,98.28,87970.0,98.3375,98.5074,98.2275,98.2475,87970.0
2024-09-11 11:50:00,98.29,98.31,97.85,98.06,81311.0,98.2575,98.2775,97.8177,98.0276,81311.0
2024-09-11 12:00:00,98.06,98.33,98.04,98.12,77138.0,98.0276,98.2975,98.0076,98.0876,77138.0
2024-09-11 12:10:00,98.13,98.15,97.93,98.06,30223.0,98.0976,98.1176,97.8976,98.0276,30223.0
2024-09-11 12:20:00,98.06,98.34,98.04,98.32,137709.0,98.0276,98.3075,98.0076,98.2875,137709.0
2024-09-11 12:30:00,98.33,98.49,98.32,98.47,26713.0,98.2975,98.4575,98.2875,98.4375,26713.0
2024-09-11 12:40:00,98.48,98.53,98.4,98.5,139086.0,98.4475,98.4974,98.3675,98.4674,139086.0
2024-09-11 12:50:00,98.52,98.7,98.46,98.55,82879.0,98.4874,98.6674,98.4275,98.5174,82879.0
2024-09-11 13:00:00,98.52,98.81,98.5,98.66,35661.0,98.4874,98.7773,98.4674,98.6274,35661.0
2024-09-11 13:10:00,98.67,98.8,98.67,98.7,49120.0,98.6374,98.7673,98.6374,98.6674,49120.0
2024-09-11 13:20:00,98.71,98.76,98.61,98.63,33394.0,98.6774,98.7274,98.5774,98.5974,33394.0
2024-09-11 13:30:00,98.67,98.77,98.55,98.77,40708.0,98.6374,98.7374,98.5174,98.7374,40708.0
2024-09-11 13:40:00,98.76,98.95,98.71,98.95,47111.0,98.7274,98.9173,98.6774,98.9173,47111.0
2024-09-11 13:50:00,98.95,99.04,98.73,98.83,79067.0,98.9173,99.0073,98.6974,98.7973,79067.0
2024-09-11 14:00:00,98.83,98.95,98.81,98.85,77988.0,98.7973,98.9173,98.7773,98.8173,77988.0
2024-09-11 14:10:00,98.86,98.88,98.71,98.76,62023.0,98.8273,98.8473,98.6774,98.7274,62023.0
2024-09-11 14:20:00,98.75,98.77,98.61,98.73,52417.0,98.7174,98.7374,98.5774,98.6974,52417.0
2024-09-11 14:30:00,98.74,98.99,98.73,98.98,55078.0,98.7074,98.9573,98.6974,98.9473,55078.0
2024-09-11 14:40:00,98.98,99.13,98.87,98.88,102891.0,98.9473,99.0972,98.8373,98.8473,102891.0
2024-09-11 14:50:00,98.88,98.88,98.7,98.84,117863.0,98.8473,98.8473,98.6674,98.8073,117863.0
2024-09-11 15:00:00,98.83,98.88,98.72,98.84,57223.0,98.7973,98.8473,98.6874,98.8073,57223.0
2024-09-11 15:10:00,98.84,99.0,98.82,98.86,55389.0,98.8073,98.9673,98.7873,98.8273,55389.0
2024-09-11 15:20:00,98.83,98.9,98.77,98.8,45987.0,98.7973,98.8673,98.7374,98.7673,45987.0
2024-09-11 15:30:00,98.78,98.89,98.66,98.69,101821.0,98.7474,98.8573,98.6274,98.6574,101821.0
2024-09-11 15:40:00,98.7,98.86,98.66,98.8,102671.0,98.6674,98.8273,98.6274,98.7673,102671.0
2024-09-11 15:50:00,98.79,98.97,98.71,98.93,305988.0,98.7574,98.9373,98.6774,98.8973,305988.0
2024-09-12 09:30:00,98.88,99.35,98.58,98.66,327062.0,98.8473,99.3172,98.5474,98.6274,327062.0
2024-09-12 09:40:00,98.64,98.77,98.02,98.1,151846.0,98.6074,98.7374,97.9876,98.0676,151846.0
2024-09-12 09:50:00,98.1,98.41,98.01,98.15,244273.0,98.0676,98.3775,97.9776,98.1176,244273.0
2024-09-12 10:00:00,98.15,98.3,97.98,98.08,166904.0,98.1176,98.2675,97.9476,98.0476,166904.0
2024-09-12 10:10:00,98.08,98.52,97.96,98.47,347110.0,98.0476,98.4874,97.9276,98.4375,347110.0
2024-09-12 10:20:00,98.47,98.7,98.39,98.64,177465.0,98.4375,98.6674,98.3575,98.6074,177465.0
2024-09-12 10:30:00,98.67,98.88,98.53,98.58,165678.0,98.6374,98.8473,98.4974,98.5474,165678.0
2024-09-12 10:40:00,98.58,98.74,98.5,98.74,160172.0,98.5474,98.7074,98.4674,98.7074,160172.0
2024-09-12 10:50:00,98.75,98.82,98.49,98.52,101792.0,98.7174,98.7873,98.4575,98.4874,101792.0
2024-09-12 11:00:00,98.51,98.78,98.4,98.77,77576.0,98.4774,98.7474,98.3675,98.7374,77576.0
2024-09-12 11:10:00,98.73,99.0,98.7,98.89,106934.0,98.6974,98.9673,98.6674,98.8573,106934.0
2024-09-12 11:20:00,98.88,99.1,98.88,98.99,105395.0,98.8473,99.0673,98.8473,98.9573,105395.0
2024-09-12 11:30:00,98.99,99.28,98.94,99.22,57668.0,98.9573,99.2472,98.9073,99.1872,57668.0
2024-09-12 11:40:00,99.22,99.27,98.88,98.96,85619.0,99.1872,99.2372,98.8473,98.9273,85619.0
2024-09-12 11:50:00,98.95,98.96,98.7,98.71,100215.0,98.9173,98.9273,98.6674,98.6774,100215.0
2024-09-12 12:00:00,98.72,98.84,98.69,98.79,25256.0,98.6874,98.8073,98.6574,98.7574,25256.0
2024-09-12 12:10:00,98.8,99.0,98.78,98.98,50374.0,98.7673,98.9673,98.7474,98.9473,50374.0
2024-09-12 12:20:00,98.98,99.08,98.92,98.98,43136.0,98.9473,99.0473,98.8873,98.9473,43136.0
2024-09-12 12:30:00,98.98,99.2,98.97,99.14,21510.0,98.9473,99.1672,98.9373,99.1072,21510.0
2024-09-12 12:40:00,99.11,99.35,99.09,99.34,35190.0,99.0772,99.3172,99.0573,99.3072,35190.0
2024-09-12 12:50:00,99.35,99.5,99.34,99.34,112523.0,99.3172,99.4671,99.3072,99.3072,112523.0
2024-09-12 13:00:00,99.35,99.48,99.33,99.36,51944.0,99.3172,99.4471,99.2972,99.3272,51944.0
2024-09-12 13:10:00,99.36,99.38,99.17,99.24,90353.0,99.3272,99.3472,99.1372,99.2072,90353.0
2024-09-12 13:20:00,99.23,99.33,99.13,99.2,66711.0,99.1972,99.2972,99.0972,99.1672,66711.0
2024-09-12 13:30:00,99.19,99.24,99.01,99.23,84698.0,99.1572,99.2072,98.9773,99.1972,84698.0
2024-09-12 13:40:00,99.23,99.41,99.16,99.39,54994.0,99.1972,99.3771,99.1272,99.3572,54994.0
2024-09-12 13:50:00,99.37,99.61,99.35,99.56,117801.0,99.3372,99.5771,99.3172,99.5271,117801.0
2024-09-12 14:00:00,99.56,99.56,99.32,99.35,122656.0,99.5271,99.5271,99.2872,99.3172,122656.0
2024-09-12 14:10:00,99.34,99.56,99.31,99.56,131617.0,99.3072,99.5271,99.2772,99.5271,131617.0
2024-09-12 14:20:00,99.57,99.7,99.53,99.63,69405.0,99.5371,99.6671,99.4971,99.5971,69405.0
2024-09-12 14:30:00,99.66,99.7,99.53,99.63,52234.0,99.6271,99.6671,99.4971,99.5971,52234.0
2024-09-12 14:40:00,99.64,99.68,99.51,99.52,37647.0,99.6071,99.6471,99.4771,99.4871,37647.0
2024-09-12 14:50:00,99.53,99.54,99.12,99.47,163750.0,99.4971,99.5071,99.0872,99.4371,163750.0
2024-09-12 15:00:00,99.42,99.56,99.26,99.49,28600.0,99.3871,99.5271,99.2272,99.4571,28600.0
2024-09-12 15:10:00,99.47,99.57,99.42,99.47,32953.0,99.4371,99.5371,99.3871,99.4371,32953.0
2024-09-12 15:20:00,99.47,99.47,99.36,99.39,51764.0,99.4371,99.4371,99.3272,99.3572,51764.0
2024-09-12 15:30:00,99.38,99.38,99.08,99.12,152348.0,99.3472,99.3472,99.0473,99.0872,152348.0
2024-09-12 15:40:00,99.11,99.21,98.94,98.95,155537.0,99.0772,99.1772,98.9073,98.9173,155537.0
2024-09-12 15:50:00,98.94,99.1,98.91,99.07,405932.0,98.9073,99.0673,98.8773,99.0373,405932.0
2024-09-13 09:30:00,99.44,100.19,99.27,99.81,521198.0,99.4071,100.1569,99.2372,99.777,521198.0
2024-09-13 09:40:00,99.79,100.38,99.66,100.34,205096.0,99.757,100.3468,99.6271,100.3068,205096.0
2024-09-13 09:50:00,100.32,100.41,100.07,100.11,145497.0,100.2868,100.3768,100.0369,100.0769,145497.0
2024-09-13 10:00:00,100.13,100.29,99.8,99.94,90651.0,100.0969,100.2569,99.767,99.907,90651.0
2024-09-13 10:10:00,99.95,100.34,99.92,100.33,56735.0,99.917,100.3068,99.887,100.2968,56735.0
2024-09-13 10:20:00,100.33,100.65,100.21,100.54,194136.0,100.2968,100.6167,100.1769,100.5068,194136.0
2024-09-13 10:30:00,100.55,100.65,100.26,100.64,103035.0,100.5168,100.6167,100.2269,100.6067,103035.0
2024-09-13 10:40:00,100.64,100.69,100.46,100.61,94313.0,100.6067,100.6567,100.4268,100.5768,94313.0
2024-09-13 10:50:00,100.61,100.61,100.3,100.48,91319.0,100.5768,100.5768,100.2669,100.4468,91319.0
2024-09-13 11:00:00,100.46,100.69,100.43,100.56,71204.0,100.4268,100.6567,100.3968,100.5268,71204.0
2024-09-13 11:10:00,100.55,100.64,100.25,100.26,104701.0,100.5168,100.6067,100.2169,100.2269,104701.0
2024-09-13 11:20:00,100.27,100.61,100.2,100.56,61481.0,100.2369,100.5768,100.1669,100.5268,61481.0
2024-09-13 11:30:00,100.55,100.92,100.54,100.71,146090.0,100.5168,100.8866,100.5068,100.6767,146090.0
2024-09-13 11:40:00,100.72,100.82,100.68,100.79,69074.0,100.6867,100.7867,100.6467,100.7567,69074.0
2024-09-13 11:50:00,100.78,101.02,100.73,100.92,89317.0,100.7467,100.9866,100.6967,100.8866,89317.0
2024-09-13 12:00:00,100.93,101.02,100.84,100.91,58803.0,100.8966,100.9866,100.8067,100.8767,58803.0
2024-09-13 12:10:00,100.91,101.05,100.88,100.98,62554.0,100.8767,101.0166,100.8467,100.9466,62554.0
2024-09-13 12:20:00,100.98,101.07,100.91,100.99,100259.0,100.9466,101.0366,100.8767,100.9566,100259.0
2024-09-13 12:30:00,100.98,101.04,100.82,100.94,66222.0,100.9466,101.0066,100.7867,100.9066,66222.0
2024-09-13 12:40:00,100.93,100.93,100.71,100.85,79531.0,100.8966,100.8966,100.6767,100.8167,79531.0
2024-09-13 12:50:00,100.84,101.04,100.81,101.02,62961.0,100.8067,101.0066,100.7767,100.9866,62961.0
2024-09-13 13:00:00,100.99,101.12,100.94,100.99,64147.0,100.9566,101.0866,100.9066,100.9566,64147.0
2024-09-13 13:10:00,101.0,101.16,100.95,101.14,52364.0,100.9666,101.1266,100.9166,101.1066,52364.0
2024-09-13 13:20:00,101.13,101.19,101.02,101.16,74103.0,101.0966,101.1566,100.9866,101.1266,74103.0
2024-09-13 13:30:00,101.15,101.2,101.11,101.18,62745.0,101.1166,101.1666,101.0766,101.1466,62745.0
2024-09-13 13:40:00,101.19,101.19,101.03,101.06,42526.0,101.1566,101.1566,100.9966,101.0266,42526.0
2024-09-13 13:50:00,101.07,101.07,100.91,100.92,82077.0,101.0366,101.0366,100.8767,100.8866,82077.0
2024-09-13 14:00:00,100.93,100.98,100.65,100.96,59772.0,100.8966,100.9466,100.6167,100.9266,59772.0
2024-09-13 14:10:00,100.96,100.97,100.81,100.92,52961.0,100.9266,100.9366,100.7767,100.8866,52961.0
2024-09-13 14:20:00,100.92,100.92,100.7,100.8,68164.0,100.8866,100.8866,100.6667,100.7667,68164.0
2024-09-13 14:30:00,100.79,100.99,100.72,100.95,62830.0,100.7567,100.9566,100.6867,100.9166,62830.0
2024-09-13 14:40:00,100.97,101.11,100.96,101.05,65005.0,100.9366,101.0766,100.9266,101.0166,65005.0
2024-09-13 14:50:00,101.04,101.1,100.94,100.95,45582.0,101.0066,101.0666,100.9066,100.9166,45582.0
2024-09-13 15:00:00,100.94,100.95,100.64,100.66,69960.0,100.9066,100.9166,100.6067,100.6267,69960.0
2024-09-13 15:10:00,100.65,100.83,100.65,100.79,68784.0,100.6167,100.7967,100.6167,100.7567,68784.0
2024-09-13 15:20:00,100.78,100.98,100.77,100.96,71098.0,100.7467,100.9466,100.7367,100.9266,71098.0
2024-09-13 15:30:00,100.95,101.17,100.88,100.94,176998.0,100.9166,101.1366,100.8467,100.9066,176998.0
2024-09-13 15:40:00,100.95,101.06,100.84,101.0,198614.0,100.9166,101.0266,100.8067,100.9666,198614.0
2024-09-13 15:50:00,101.01,101.4,100.93,101.2,670930.0,100.9766,101.3665,100.8966,101.1666,670930.0
2024-09-16 09:30:00,101.68,101.95,101.27,101.39,638378.0,101.6464,101.9163,101.2365,101.3565,638378.0
2024-09-16 09:40:00,101.37,101.68,100.93,101.68,481976.0,101.3365,101.6464,100.8966,101.6464,481976.0
2024-09-16 09:50:00,101.69,101.89,101.57,101.65,233320.0,101.6564,101.8563,101.5364,101.6164,233320.0
2024-09-16 10:00:00,101.66,101.77,101.37,101.54,143794.0,101.6264,101.7364,101.3365,101.5064,143794.0
2024-09-16 10:10:00,101.55,101.66,101.33,101.59,104065.0,101.5164,101.6264,101.2965,101.5564,104065.0
2024-09-16 10:20:00,101.59,101.62,100.7,100.8,224226.0,101.5564,101.5864,100.6667,100.7667,224226.0
2024-09-16 10:30:00,100.77,100.9,100.51,100.88,139098.0,100.7367,100.8667,100.4768,100.8467,139098.0
2024-09-16 10:40:00,100.89,101.31,100.89,101.16,76354.0,100.8567,101.2765,100.8567,101.1266,76354.0
2024-09-16 10:50:00,101.15,101.25,100.93,101.08,137384.0,101.1166,101.2165,100.8966,101.0466,137384.0
2024-09-16 11:00:00,101.08,101.09,100.84,100.99,46821.0,101.0466,101.0566,100.8067,100.9566,46821.0
2024-09-16 11:10:00,100.98,101.26,100.98,101.21,41496.0,100.9466,101.2265,100.9466,101.1766,41496.0
2024-09-16 11:20:00,101.2,101.27,100.98,101.0,42823.0,101.1666,101.2365,100.9466,100.9666,42823.0
2024-09-16 11:30:00,100.99,101.18,100.92,101.11,36464.0,100.9566,101.1466,100.8866,101.0766,36464.0
2024-09-16 11:40:00,101.12,101.31,101.01,101.28,152087.0,101.0866,101.2765,100.9766,101.2465,152087.0
2024-09-16 11:50:00,101.27,101.43,101.18,101.32,80783.0,101.2365,101.3965,101.1466,101.2865,80783.0
2024-09-16 12:00:00,101.31,101.52,101.29,101.47,137800.0,101.2765,101.4865,101.2565,101.4365,137800.0
2024-09-16 12:10:00,101.42,101.43,100.92,101.03,70299.0,101.3865,101.3965,100.8866,100.9966,70299.0
2024-09-16 12:20:00,101.0,101.31,100.97,101.25,95788.0,100.9666,101.2765,100.9366,101.2165,95788.0
2024-09-16 12:30:00,101.24,101.28,101.05,101.18,58071.0,101.2065,101.2465,101.0166,101.1466,58071.0
2024-09-16 12:40:00,101.23,101.32,101.21,101.3,61174.0,101.1965,101.2865,101.1766,101.2665,61174.0
2024-09-16 12:50:00,101.3,101.51,101.28,101.4,104829.0,101.2665,101.4765,101.2465,101.3665,104829.0
2024-09-16 13:00:00,101.41,101.42,101.19,101.24,34836.0,101.3765,101.3865,101.1566,101.2065,34836.0
2024-09-16 13:10:00,101.24,101.28,101.1,101.14,77154.0,101.2065,101.2465,101.0666,101.1066,77154.0
2024-09-16 13:20:00,101.14,101.31,101.12,101.27,42371.0,101.1066,101.2765,101.0866,101.2365,42371.0
2024-09-16 13:30:00,101.29,101.41,101.26,101.39,40535.0,101.2565,101.3765,101.2265,101.3565,40535.0
2024-09-16 13:40:00,101.37,101.39,101.25,101.33,67154.0,101.3365,101.3565,101.2165,101.2965,67154.0
2024-09-16 13:50:00,101.35,101.59,101.33,101.54,74181.0,101.3165,101.5564,101.2965,101.5064,74181.0
2024-09-16 14:00:00,101.54,101.54,101.33,101.39,106870.0,101.5064,101.5064,101.2965,101.3565,106870.0
2024-09-16 14:10:00,101.4,101.55,101.28,101.31,72947.0,101.3665,101.5164,101.2465,101.2765,72947.0
2024-09-16 14:20:00,101.31,101.48,101.27,101.42,181000.0,101.2765,101.4465,101.2365,101.3865,181000.0
2024-09-16 14:30:00,101.43,101.53,101.38,101.51,60165.0,101.3965,101.4964,101.3465,101.4765,60165.0
2024-09-16 14:40:00,101.52,101.57,101.41,101.52,59416.0,101.4865,101.5364,101.3765,101.4865,59416.0
2024-09-16 14:50:00,101.52,101.58,101.36,101.57,63945.0,101.4865,101.5464,101.3265,101.5364,63945.0
2024-09-16 15:00:00,101.56,101.57,101.21,101.43,93139.0,101.5264,101.5364,101.1766,101.3965,93139.0
2024-09-16 15:10:00,101.43,101.45,101.16,101.28,118720.0,101.3965,101.4165,101.1266,101.2465,118720.0
2024-09-16 15:20:00,101.28,101.36,101.15,101.35,106094.0,101.2465,101.3265,101.1166,101.3165,106094.0
2024-09-16 15:30:00,101.34,101.43,101.22,101.31,152070.0,101.3065,101.3965,101.1865,101.2765,152070.0
2024-09-16 15:40:00,101.32,101.55,101.26,101.46,166783.0,101.2865,101.5164,101.2265,101.4265,166783.0
2024-09-16 15:50:00,101.47,101.51,101.24,101.27,512450.0,101.4365,101.4765,101.2065,101.2365,512450.0
2024-09-17 09:30:00,101.42,101.95,101.41,101.66,573207.0,101.3865,101.9163,101.3765,101.6264,573207.0
2024-09-17 09:40:00,101.67,101.85,101.44,101.65,247790.0,101.6364,101.8163,101.4065,101.6164,247790.0
2024-09-17 09:50:00,101.69,101.76,101.29,101.34,174587.0,101.6564,101.7264,101.2565,101.3065,174587.0
2024-09-17 10:00:00,101.33,101.81,101.31,101.74,257580.0,101.2965,101.7764,101.2765,101.7064,257580.0
2024-09-17 10:10:00,101.74,101.94,101.62,101.78,232084.0,101.7064,101.9063,101.5864,101.7464,232084.0
2024-09-17 10:20:00,101.79,101.98,101.69,101.75,248952.0,101.7564,101.9463,101.6564,101.7164,248952.0
2024-09-17 10:30:00,101.76,101.81,101.46,101.69,159603.0,101.7264,101.7764,101.4265,101.6564,159603.0
2024-09-17 10:40:00,101.7,101.94,101.63,101.93,144448.0,101.6664,101.9063,101.5964,101.8963,144448.0
2024-09-17 10:50:00,101.95,101.98,101.42,101.52,155517.0,101.9163,101.9463,101.3865,101.4865,155517.0
2024-09-17 11:00:00,101.52,101.9,101.48,101.79,149937.0,101.4865,101.8663,101.4465,101.7564,149937.0
2024-09-17 11:10:00,101.76,101.91,101.7,101.88,114310.0,101.7264,101.8763,101.6664,101.8463,114310.0
2024-09-17 11:20:00,101.88,102.25,101.74,102.22,207118.0,101.8463,102.2162,101.7064,102.1862,207118.0
2024-09-17 11:30:00,102.22,102.43,102.18,102.36,293273.0,102.1862,102.3961,102.1462,102.3262,293273.0
2024-09-17 11:40:00,102.37,102.45,102.13,102.18,203086.0,102.3362,102.4161,102.0962,102.1462,203086.0
2024-09-17 11:50:00,102.18,102.23,101.92,101.94,124214.0,102.1462,102.1962,101.8863,101.9063,124214.0
2024-09-17 12:00:00,101.93,101.93,101.69,101.7,64650.0,101.8963,101.8963,101.6564,101.6664,64650.0
2024-09-17 12:10:00,101.69,101.81,101.41,101.55,288306.0,101.6564,101.7764,101.3765,101.5164,288306.0
2024-09-17 12:20:00,101.55,101.59,101.2,101.36,421149.0,101.5164,101.5564,101.1666,101.3265,421149.0
2024-09-17 12:30:00,101.35,101.42,101.21,101.32,123670.0,101.3165,101.3865,101.1766,101.2865,123670.0
2024-09-17 12:40:00,101.35,101.35,100.89,100.92,450526.0,101.3165,101.3165,100.8567,100.8866,450526.0
2024-09-17 12:50:00,100.91,101.01,100.67,100.74,216642.0,100.8767,100.9766,100.6367,100.7067,216642.0
2024-09-17 13:00:00,100.71,100.91,100.68,100.79,130982.0,100.6767,100.8767,100.6467,100.7567,130982.0
2024-09-17 13:10:00,100.77,100.9,100.57,100.87,92081.0,100.7367,100.8667,100.5368,100.8367,92081.0
2024-09-17 13:20:00,100.87,101.18,100.87,101.02,248395.0,100.8367,101.1466,100.8367,100.9866,248395.0
2024-09-17 13:30:00,101.01,101.08,100.85,100.97,108549.0,100.9766,101.0466,100.8167,100.9366,108549.0
2024-09-17 13:40:00,100.95,100.95,100.52,100.84,145443.0,100.9166,100.9166,100.4868,100.8067,145443.0
2024-09-17 13:50:00,100.84,100.98,100.78,100.88,94924.0,100.8067,100.9466,100.7467,100.8467,94924.0
2024-09-17 14:00:00,100.87,101.13,100.85,100.99,98164.0,100.8367,101.0966,100.8167,100.9566,98164.0
2024-09-17 14:10:00,100.97,100.98,100.62,100.7,71032.0,100.9366,100.9466,100.5867,100.6667,71032.0
2024-09-17 14:20:00,100.69,100.94,100.68,100.81,107874.0,100.6567,100.9066,100.6467,100.7767,107874.0
2024-09-17 14:30:00,100.8,100.95,100.71,100.9,161927.0,100.7667,100.9166,100.6767,100.8667,161927.0
2024-09-17 14:40:00,100.89,101.02,100.72,100.83,73817.0,100.8567,100.9866,100.6867,100.7967,73817.0
2024-09-17 14:50:00,100.82,100.85,100.67,100.8,85880.0,100.7867,100.8167,100.6367,100.7667,85880.0
2024-09-17 15:00:00,100.79,100.99,100.56,100.62,91183.0,100.7567,100.9566,100.5268,100.5867,91183.0
2024-09-17 15:10:00,100.6,100.73,100.56,100.63,101213.0,100.5668,100.6967,100.5268,100.5967,101213.0
2024-09-17 15:20:00,100.62,100.88,100.38,100.88,171159.0,100.5867,100.8467,100.3468,100.8467,171159.0
2024-09-17 15:30:00,100.87,100.92,100.67,100.87,140009.0,100.8367,100.8866,100.6367,100.8367,140009.0
2024-09-17 15:40:00,100.87,100.9,100.7,100.79,244620.0,100.8367,100.8667,100.6667,100.7567,244620.0
2024-09-17 15:50:00,100.78,100.97,100.73,100.92,449892.0,100.7467,100.9366,100.6967,100.8866,449892.0
2024-09-18 09:30:00,101.01,101.32,100.68,101.1,313488.0,100.9766,101.2865,100.6467,101.0666,313488.0
2024-09-18 09:40:00,101.08,101.35,101.02,101.35,115931.0,101.0466,101.3165,100.9866,101.3165,115931.0
2024-09-18 09:50:00,101.33,101.53,101.21,101.47,148804.0,101.2965,101.4964,101.1766,101.4365,148804.0
2024-09-18 10:00:00,101.46,101.46,100.98,101.14,146971.0,101.4265,101.4265,100.9466,101.1066,146971.0
2024-09-18 10:10:00,101.14,101.25,100.85,101.03,71533.0,101.1066,101.2165,100.8167,100.9966,71533.0
2024-09-18 10:20:00,101.03,101.3,101.01,101.21,84852.0,100.9966,101.2665,100.9766,101.1766,84852.0
2024-09-18 10:30:00,101.21,101.3,100.98,101.24,63679.0,101.1766,101.2665,100.9466,101.2065,63679.0
2024-09-18 10:40:00,101.25,101.44,101.21,101.41,35231.0,101.2165,101.4065,101.1766,101.3765,35231.0
2024-09-18 10:50:00,101.41,101.48,101.3,101.4,48815.0,101.3765,101.4465,101.2665,101.3665,48815.0
2024-09-18 11:00:00,101.41,101.46,101.2,101.27,52819.0,101.3765,101.4265,101.1666,101.2365,52819.0
2024-09-18 11:10:00,101.24,101.24,100.85,100.87,76526.0,101.2065,101.2065,100.8167,100.8367,76526.0
2024-09-18 11:20:00,100.89,100.91,100.7,100.8,57550.0,100.8567,100.8767,100.6667,100.7667,57550.0
2024-09-18 11:30:00,100.79,100.82,100.63,100.71,47238.0,100.7567,100.7867,100.5967,100.6767,47238.0
2024-09-18 11:40:00,100.69,100.71,100.49,100.51,41337.0,100.6567,100.6767,100.4568,100.4768,41337.0
2024-09-18 11:50:00,100.51,100.63,100.47,100.47,39460.0,100.4768,100.5967,100.4368,100.4368,39460.0
2024-09-18 12:00:00,100.46,100.62,100.33,100.61,60438.0,100.4268,100.5867,100.2968,100.5768,60438.0
2024-09-18 12:10:00,100.62,100.69,100.49,100.55,89833.0,100.5867,100.6567,100.4568,100.5168,89833.0
2024-09-18 12:20:00,100.54,100.63,100.47,100.56,29818.0,100.5068,100.5967,100.4368,100.5268,29818.0
2024-09-18 12:30:00,100.56,100.71,100.47,100.67,31000.0,100.5268,100.6767,100.4368,100.6367,31000.0
2024-09-18 12:40:00,100.66,100.67,100.54,100.6,22018.0,100.6267,100.6367,100.5068,100.5668,22018.0
2024-09-18 12:50:00,100.63,100.72,100.59,100.67,19293.0,100.5967,100.6867,100.5568,100.6367,19293.0
2024-09-18 13:00:00,100.66,100.69,100.52,100.56,29517.0,100.6267,100.6567,100.4868,100.5268,29517.0
2024-09-18 13:10:00,100.58,100.61,100.48,100.51,75323.0,100.5468,100.5768,100.4468,100.4768,75323.0
2024-09-18 13:20:00,100.53,100.61,100.45,100.56,42294.0,100.4968,100.5768,100.4168,100.5268,42294.0
2024-09-18 13:30:00,100.58,100.76,100.51,100.61,68936.0,100.5468,100.7267,100.4768,100.5768,68936.0
2024-09-18 13:40:00,100.61,100.67,100.55,100.57,29641.0,100.5768,100.6367,100.5168,100.5368,29641.0
2024-09-18 13:50:00,100.57,100.75,100.56,100.68,38163.0,100.5368,100.7167,100.5268,100.6467,38163.0
2024-09-18 14:00:00,100.54,102.74,100.54,101.66,1518526.0,100.5068,102.706,100.5068,101.6264,1518526.0
2024-09-18 14:10:00,101.67,102.13,101.23,102.09,603979.0,101.6364,102.0962,101.1965,102.0563,603979.0
2024-09-18 14:20:00,102.06,102.47,101.86,102.44,426876.0,102.0263,102.4361,101.8263,102.4061,426876.0
2024-09-18 14:30:00,102.46,102.97,102.26,102.79,703543.0,102.4261,102.936,102.2262,102.756,703543.0
2024-09-18 14:40:00,102.79,102.89,101.85,102.31,871857.0,102.756,102.856,101.8163,102.2762,871857.0
2024-09-18 14:50:00,102.29,102.83,102.09,102.14,513287.0,102.2562,102.796,102.0563,102.1062,513287.0
2024-09-18 15:00:00,102.13,102.15,101.43,101.53,609406.0,102.0962,102.1162,101.3965,101.4964,609406.0
2024-09-18 15:10:00,101.51,102.24,101.45,101.87,271150.0,101.4765,102.2062,101.4165,101.8363,271150.0
2024-09-18 15:20:00,101.82,102.1,101.1,101.73,360481.0,101.7864,102.0663,101.0666,101.6964,360481.0
2024-09-18 15:30:00,101.78,101.95,101.16,101.33,317350.0,101.7464,101.9163,101.1266,101.2965,317350.0
2024-09-18 15:40:00,101.34,101.39,100.79,100.83,491744.0,101.3065,101.3565,100.7567,100.7967,491744.0
2024-09-18 15:50:00,100.81,101.1,100.7,100.8,711404.0,100.7767,101.0666,100.6667,100.7667,711404.0
2024-09-19 09:30:00,102.69,103.03,102.01,102.05,876094.0,102.6561,102.996,101.9763,102.0163,876094.0
2024-09-19 09:40:00,102.05,102.27,101.85,102.13,370717.0,102.0163,102.2362,101.8163,102.0962,370717.0
2024-09-19 09:50:00,102.13,102.57,101.86,102.56,311370.0,102.0962,102.5361,101.8263,102.5261,311370.0
2024-09-19 10:00:00,102.57,102.87,102.56,102.62,389577.0,102.5361,102.836,102.5261,102.5861,389577.0
2024-09-19 10:10:00,102.66,103.31,102.63,103.29,558987.0,102.6261,103.2759,102.5961,103.2559,558987.0
2024-09-19 10:20:00,103.3,103.31,102.9,103.08,381420.0,103.2659,103.2759,102.866,103.0459,381420.0
2024-09-19 10:30:00,103.07,103.48,103.05,103.41,648830.0,103.0359,103.4458,103.0159,103.3758,648830.0
2024-09-19 10:40:00,103.41,103.52,102.83,102.95,456057.0,103.3758,103.4858,102.796,102.916,456057.0
2024-09-19 10:50:00,102.95,103.0,102.54,102.59,259235.0,102.916,102.966,102.5061,102.5561,259235.0
2024-09-19 11:00:00,102.59,102.93,102.55,102.72,233767.0,102.5561,102.896,102.5161,102.6861,233767.0
2024-09-19 11:10:00,102.73,103.06,102.72,103.04,205151.0,102.6961,103.0259,102.6861,103.0059,205151.0
2024-09-19 11:20:00,103.04,103.3,103.01,103.23,271661.0,103.0059,103.2659,102.976,103.1959,271661.0
2024-09-19 11:30:00,103.25,103.37,103.14,103.31,144048.0,103.2159,103.3358,103.1059,103.2759,144048.0
2024-09-19 11:40:00,103.31,103.4,103.25,103.4,167169.0,103.2759,103.3658,103.2159,103.3658,167169.0
2024-09-19 11:50:00,103.39,103.45,103.21,103.31,195472.0,103.3558,103.4158,103.1759,103.2759,195472.0
2024-09-19 12:00:00,103.31,103.48,103.27,103.47,178771.0,103.2759,103.4458,103.2359,103.4358,178771.0
2024-09-19 12:10:00,103.47,103.49,103.24,103.38,123386.0,103.4358,103.4558,103.2059,103.3458,123386.0
2024-09-19 12:20:00,103.37,103.4,103.07,103.12,145875.0,103.3358,103.3658,103.0359,103.0859,145875.0
2024-09-19 12:30:00,103.1,103.14,102.89,102.99,132576.0,103.0659,103.1059,102.856,102.956,132576.0
2024-09-19 12:40:00,102.99,103.14,102.8,103.08,277525.0,102.956,103.1059,102.766,103.0459,277525.0
2024-09-19 12:50:00,103.09,103.13,102.92,103.05,287898.0,103.0559,103.0959,102.886,103.0159,287898.0
2024-09-19 13:00:00,103.06,103.07,102.81,102.88,170079.0,103.0259,103.0359,102.776,102.846,170079.0
2024-09-19 13:10:00,102.87,103.16,102.81,103.14,320178.0,102.836,103.1259,102.776,103.1059,320178.0
2024-09-19 13:20:00,103.15,103.18,102.91,102.93,179887.0,103.1159,103.1459,102.876,102.896,179887.0
2024-09-19 13:30:00,102.93,103.08,102.77,103.0,308279.0,102.896,103.0459,102.736,102.966,308279.0
2024-09-19 13:40:00,103.0,103.02,102.86,103.0,73043.0,102.966,102.986,102.826,102.966,73043.0
2024-09-19 13:50:00,102.99,103.04,102.9,102.94,81524.0,102.956,103.0059,102.866,102.906,81524.0
2024-09-19 14:00:00,102.94,103.18,102.93,103.08,175046.0,102.906,103.1459,102.896,103.0459,175046.0
2024-09-19 14:10:00,103.07,103.13,102.6,102.73,186717.0,103.0359,103.0959,102.5661,102.6961,186717.0
2024-09-19 14:20:00,102.73,102.93,102.68,102.93,99679.0,102.6961,102.896,102.6461,102.896,99679.0
2024-09-19 14:30:00,102.93,103.01,102.82,102.99,51423.0,102.896,102.976,102.786,102.956,51423.0
2024-09-19 14:40:00,102.98,103.04,102.9,102.92,151178.0,102.946,103.0059,102.866,102.886,151178.0
2024-09-19 14:50:00,102.92,102.97,102.75,102.86,121025.0,102.886,102.936,102.716,102.826,121025.0
2024-09-19 15:00:00,102.86,102.87,102.65,102.76,85111.0,102.826,102.836,102.6161,102.726,85111.0
2024-09-19 15:10:00,102.76,102.81,102.33,102.34,187202.0,102.726,102.776,102.2962,102.3062,187202.0
2024-09-19 15:20:00,102.35,102.46,102.21,102.37,215603.0,102.3162,102.4261,102.1762,102.3362,215603.0
2024-09-19 15:30:00,102.38,102.46,102.25,102.44,319180.0,102.3462,102.4261,102.2162,102.4061,319180.0
2024-09-19 15:40:00,102.45,102.46,102.21,102.41,283748.0,102.4161,102.4261,102.1762,102.3762,283748.0
2024-09-19 15:50:00,102.41,102.51,102.16,102.44,778983.0,102.3762,102.4761,102.1262,102.4061,778983.0
2024-09-20 09:30:00,102.13,102.36,101.71,102.01,524065.0,102.0962,102.3262,101.6764,101.9763,524065.0
2024-09-20 09:40:00,102.0,102.06,101.48,101.49,273138.0,101.9663,102.0263,101.4465,101.4565,273138.0
2024-09-20 09:50:00,101.5,101.85,101.49,101.85,259190.0,101.4665,101.8163,101.4565,101.8163,259190.0
2024-09-20 10:00:00,101.86,101.92,101.51,101.51,353432.0,101.8263,101.8863,101.4765,101.4765,353432.0
2024-09-20 10:10:00,101.52,101.69,101.28,101.64,210877.0,101.4865,101.6564,101.2465,101.6064,210877.0
2024-09-20 10:20:00,101.63,101.98,101.55,101.95,245886.0,101.5964,101.9463,101.5164,101.9163,245886.0
2024-09-20 10:30:00,101.95,101.96,101.71,101.83,126715.0,101.9163,101.9263,101.6764,101.7963,126715.0
2024-09-20 10:40:00,101.83,101.85,101.63,101.67,61760.0,101.7963,101.8163,101.5964,101.6364,61760.0
2024-09-20 10:50:00,101.68,101.82,101.64,101.67,111271.0,101.6464,101.7864,101.6064,101.6364,111271.0
2024-09-20 11:00:00,101.64,101.66,101.42,101.43,127458.0,101.6064,101.6264,101.3865,101.3965,127458.0
2024-09-20 11:10:00,101.42,101.45,101.19,101.34,166552.0,101.3865,101.4165,101.1566,101.3065,166552.0
2024-09-20 11:20:00,101.34,101.38,101.15,101.31,143130.0,101.3065,101.3465,101.1166,101.2765,143130.0
2024-09-20 11:30:00,101.3,101.43,100.99,101.4,269678.0,101.2665,101.3965,100.9566,101.3665,269678.0
2024-09-20 11:40:00,101.41,101.53,101.33,101.42,228734.0,101.3765,101.4964,101.2965,101.3865,228734.0
2024-09-20 11:50:00,101.42,101.44,101.26,101.34,79557.0,101.3865,101.4065,101.2265,101.3065,79557.0
2024-09-20 12:00:00,101.34,101.48,101.3,101.44,78724.0,101.3065,101.4465,101.2665,101.4065,78724.0
2024-09-20 12:10:00,101.44,101.46,101.28,101.34,66549.0,101.4065,101.4265,101.2465,101.3065,66549.0
2024-09-20 12:20:00,101.33,101.51,101.3,101.41,62121.0,101.2965,101.4765,101.2665,101.3765,62121.0
2024-09-20 12:30:00,101.39,101.4,101.23,101.34,96808.0,101.3565,101.3665,101.1965,101.3065,96808.0
2024-09-20 12:40:00,101.36,101.41,101.22,101.4,79770.0,101.3265,101.3765,101.1865,101.3665,79770.0
2024-09-20 12:50:00,101.41,101.44,101.34,101.36,123059.0,101.3765,101.4065,101.3065,101.3265,123059.0
2024-09-20 13:00:00,101.36,101.52,101.24,101.51,83041.0,101.3265,101.4865,101.2065,101.4765,83041.0
2024-09-20 13:10:00,101.52,101.73,101.45,101.73,119614.0,101.4865,101.6964,101.4165,101.6964,119614.0
2024-09-20 13:20:00,101.72,101.73,101.45,101.45,55608.0,101.6864,101.6964,101.4165,101.4165,55608.0
2024-09-20 13:30:00,101.44,101.71,101.43,101.68,119922.0,101.4065,101.6764,101.3965,101.6464,119922.0
2024-09-20 13:40:00,101.7,101.76,101.51,101.61,81813.0,101.6664,101.7264,101.4765,101.5764,81813.0
2024-09-20 13:50:00,101.59,101.61,101.45,101.54,109482.0,101.5564,101.5764,101.4165,101.5064,109482.0
2024-09-20 14:00:00,101.53,101.53,101.35,101.41,100620.0,101.4964,101.4964,101.3165,101.3765,100620.0
2024-09-20 14:10:00,101.38,101.56,101.31,101.53,67818.0,101.3465,101.5264,101.2765,101.4964,67818.0
2024-09-20 14:20:00,101.52,101.54,101.4,101.41,51569.0,101.4865,101.5064,101.3665,101.3765,51569.0
2024-09-20 14:30:00,101.41,101.61,101.39,101.6,55138.0,101.3765,101.5764,101.3565,101.5664,55138.0
2024-09-20 14:40:00,101.59,101.87,101.56,101.82,58880.0,101.5564,101.8363,101.5264,101.7864,58880.0
2024-09-20 14:50:00,101.81,101.85,101.65,101.75,135424.0,101.7764,101.8163,101.6164,101.7164,135424.0
2024-09-20 15:00:00,101.74,101.74,101.5,101.59,98887.0,101.7064,101.7064,101.4665,101.5564,98887.0
2024-09-20 15:10:00,101.59,101.63,101.5,101.54,75024.0,101.5564,101.5964,101.4665,101.5064,75024.0
2024-09-20 15:20:00,101.54,101.74,101.54,101.69,104912.0,101.5064,101.7064,101.5064,101.6564,104912.0
2024-09-20 15:30:00,101.71,101.81,101.57,101.75,142544.0,101.6764,101.7764,101.5364,101.7164,142544.0
2024-09-20 15:40:00,101.75,101.75,101.53,101.61,171228.0,101.7164,101.7164,101.4964,101.5764,171228.0
2024-09-20 15:50:00,101.61,101.68,101.5,101.58,607203.0,101.5764,101.6464,101.4665,101.5464,607203.0
2024-09-23 09:30:00,102.11,102.13,100.99,101.03,471652.0,102.0919,102.1119,100.9721,101.0121,471652.0
2024-09-23 09:40:00,101.01,101.38,100.9,100.98,470387.0,100.9921,101.3621,100.8821,100.9621,470387.0
2024-09-23 09:50:00,100.99,101.14,100.87,101.06,137529.0,100.9721,101.1221,100.8521,101.0421,137529.0
2024-09-23 10:00:00,101.05,101.38,101.03,101.37,225723.0,101.0321,101.3621,101.0121,101.3521,225723.0
2024-09-23 10:10:00,101.37,101.42,101.09,101.11,112231.0,101.3521,101.402,101.0721,101.0921,112231.0
2024-09-23 10:20:00,101.11,101.26,100.76,100.83,188335.0,101.0921,101.2421,100.7422,100.8122,188335.0
2024-09-23 10:30:00,100.83,100.92,100.42,100.43,270152.0,100.8122,100.9021,100.4022,100.4122,270152.0
2024-09-23 10:40:00,100.43,100.69,100.35,100.36,161930.0,100.4122,100.6722,100.3322,100.3422,161930.0
2024-09-23 10:50:00,100.37,100.5,100.3,100.3,187425.0,100.3522,100.4822,100.2822,100.2822,187425.0
2024-09-23 11:00:00,100.31,100.32,99.96,99.99,211102.0,100.2922,100.3022,99.9423,99.9723,211102.0
2024-09-23 11:10:00,100.0,100.21,99.97,100.13,154060.0,99.9823,100.1923,99.9523,100.1123,154060.0
2024-09-23 11:20:00,100.11,100.28,100.0,100.01,110549.0,100.0923,100.2623,99.9823,99.9923,110549.0
2024-09-23 11:30:00,100.01,100.23,99.96,100.23,136167.0,99.9923,100.2123,99.9423,100.2123,136167.0
2024-09-23 11:40:00,100.24,100.27,100.09,100.23,55073.0,100.2223,100.2523,100.0723,100.2123,55073.0
2024-09-23 11:50:00,100.23,100.39,100.18,100.31,116413.0,100.2123,100.3722,100.1623,100.2922,116413.0
2024-09-23 12:00:00,100.31,100.34,100.17,100.31,97495.0,100.2922,100.3222,100.1523,100.2922,97495.0
2024-09-23 12:10:00,100.31,100.34,99.97,100.0,129082.0,100.2922,100.3222,99.9523,99.9823,129082.0
2024-09-23 12:20:00,100.0,100.04,99.8,99.81,81647.0,99.9823,100.0223,99.7823,99.7923,81647.0
2024-09-23 12:30:00,99.8,99.89,99.5,99.75,161662.0,99.7823,99.8723,99.4824,99.7323,161662.0
2024-09-23 12:40:00,99.75,99.78,99.54,99.73,116929.0,99.7323,99.7623,99.5224,99.7123,116929.0
2024-09-23 12:50:00,99.74,99.76,99.55,99.57,110391.0,99.7223,99.7423,99.5324,99.5524,110391.0
2024-09-23 13:00:00,99.57,99.63,99.37,99.48,117419.0,99.5524,99.6124,99.3524,99.4624,117419.0
2024-09-23 13:10:00,99.47,99.63,99.37,99.55,175390.0,99.4524,99.6124,99.3524,99.5324,175390.0
2024-09-23 13:20:00,99.56,99.78,99.47,99.77,144562.0,99.5424,99.7623,99.4524,99.7523,144562.0
2024-09-23 13:30:00,99.77,99.88,99.73,99.76,70725.0,99.7523,99.8623,99.7123,99.7423,70725.0
2024-09-23 13:40:00,99.76,99.79,99.62,99.63,63448.0,99.7423,99.7723,99.6024,99.6124,63448.0
2024-09-23 13:50:00,99.64,99.75,99.62,99.7,43242.0,99.6224,99.7323,99.6024,99.6824,43242.0
2024-09-23 14:00:00,99.7,99.77,99.62,99.75,49189.0,99.6824,99.7523,99.6024,99.7323,49189.0
2024-09-23 14:10:00,99.76,99.86,99.69,99.86,80049.0,99.7423,99.8423,99.6724,99.8423,80049.0
2024-09-23 14:20:00,99.86,99.92,99.79,99.87,146902.0,99.8423,99.9023,99.7723,99.8523,146902.0
2024-09-23 14:30:00,99.87,99.88,99.73,99.78,52880.0,99.8523,99.8623,99.7123,99.7623,52880.0
2024-09-23 14:40:00,99.77,99.92,99.75,99.87,121815.0,99.7523,99.9023,99.7323,99.8523,121815.0
2024-09-23 14:50:00,99.86,99.89,99.74,99.79,56818.0,99.8423,99.8723,99.7223,99.7723,56818.0
2024-09-23 15:00:00,99.78,99.79,99.56,99.59,166420.0,99.7623,99.7723,99.5424,99.5724,166420.0
2024-09-23 15:10:00,99.59,99.77,99.57,99.73,77551.0,99.5724,99.7523,99.5524,99.7123,77551.0
2024-09-23 15:20:00,99.74,99.83,99.65,99.72,137907.0,99.7223,99.8123,99.6324,99.7023,137907.0
2024-09-23 15:30:00,99.72,99.73,99.28,99.34,271074.0,99.7023,99.7123,99.2624,99.3224,271074.0
2024-09-23 15:40:00,99.33,99.48,99.13,99.2,501371.0,99.3124,99.4624,99.1125,99.1824,501371.0
2024-09-23 15:50:00,99.2,99.23,99.06,99.18,856471.0,99.1824,99.2124,99.0425,99.1624,856471.0
2024-09-24 09:30:00,99.28,99.46,98.72,98.84,523022.0,99.2624,99.4424,98.7025,98.8225,523022.0
2024-09-24 09:40:00,98.82,99.26,98.82,99.11,215648.0,98.8025,99.2424,98.8025,99.0925,215648.0
2024-09-24 09:50:00,99.12,99.21,98.51,98.59,228681.0,99.1025,99.1924,98.4926,98.5725,228681.0
2024-09-24 10:00:00,98.58,98.62,98.22,98.37,324209.0,98.5626,98.6025,98.2026,98.3526,324209.0
2024-09-24 10:10:00,98.37,98.54,98.14,98.16,256118.0,98.3526,98.5226,98.1226,98.1426,256118.0
2024-09-24 10:20:00,98.16,98.25,97.89,98.01,229051.0,98.1426,98.2326,97.8727,97.9927,229051.0
2024-09-24 10:30:00,98.01,98.1,97.79,97.84,287787.0,97.9927,98.0826,97.7727,97.8227,287787.0
2024-09-24 10:40:00,97.82,98.1,97.77,98.04,161209.0,97.8027,98.0826,97.7527,98.0226,161209.0
2024-09-24 10:50:00,98.04,98.14,97.96,97.99,153131.0,98.0226,98.1226,97.9427,97.9727,153131.0
2024-09-24 11:00:00,98.0,98.13,97.85,98.13,147934.0,97.9827,98.1126,97.8327,98.1126,147934.0
2024-09-24 11:10:00,98.12,98.3,98.04,98.22,252028.0,98.1026,98.2826,98.0226,98.2026,252028.0
2024-09-24 11:20:00,98.21,98.25,98.06,98.24,69387.0,98.1926,98.2326,98.0426,98.2226,69387.0
2024-09-24 11:30:00,98.25,98.52,98.24,98.38,123674.0,98.2326,98.5026,98.2226,98.3626,123674.0
2024-09-24 11:40:00,98.38,98.45,98.35,98.4,60593.0,98.3626,98.4326,98.3326,98.3826,60593.0
2024-09-24 11:50:00,98.4,98.68,98.35,98.5,122868.0,98.3826,98.6625,98.3326,98.4826,122868.0
2024-09-24 12:00:00,98.5,98.68,98.48,98.52,92212.0,98.4826,98.6625,98.4626,98.5026,92212.0
2024-09-24 12:10:00,98.52,98.63,98.39,98.44,59209.0,98.5026,98.6125,98.3726,98.4226,59209.0
2024-09-24 12:20:00,98.43,98.51,98.3,98.34,167483.0,98.4126,98.4926,98.2826,98.3226,167483.0
2024-09-24 12:30:00,98.33,98.54,98.32,98.47,140006.0,98.3126,98.5226,98.3026,98.4526,140006.0
2024-09-24 12:40:00,98.46,98.49,98.33,98.34,126554.0,98.4426,98.4726,98.3126,98.3226,126554.0
2024-09-24 12:50:00,98.34,98.48,98.31,98.37,38884.0,98.3226,98.4626,98.2926,98.3526,38884.0
2024-09-24 13:00:00,98.36,98.5,98.35,98.43,105359.0,98.3426,98.4826,98.3326,98.4126,105359.0
2024-09-24 13:10:00,98.44,98.47,98.31,98.45,88458.0,98.4226,98.4526,98.2926,98.4326,88458.0
2024-09-24 13:20:00,98.44,98.56,98.4,98.43,161785.0,98.4226,98.5426,98.3826,98.4126,161785.0
2024-09-24 13:30:00,98.43,98.6,98.34,98.54,106734.0,98.4126,98.5825,98.3226,98.5226,106734.0
2024-09-24 13:40:00,98.54,98.74,98.5,98.69,99017.0,98.5226,98.7225,98.4826,98.6725,99017.0
2024-09-24 13:50:00,98.68,98.82,98.65,98.73,101023.0,98.6625,98.8025,98.6325,98.7125,101023.0
2024-09-24 14:00:00,98.73,98.88,98.71,98.84,130957.0,98.7125,98.8625,98.6925,98.8225,130957.0
2024-09-24 14:10:00,98.84,98.94,98.76,98.9,145962.0,98.8225,98.9225,98.7425,98.8825,145962.0
2024-09-24 14:20:00,98.9,98.91,98.78,98.85,53185.0,98.8825,98.8925,98.7625,98.8325,53185.0
2024-09-24 14:30:00,98.84,99.15,98.71,99.11,183917.0,98.8225,99.1325,98.6925,99.0925,183917.0
2024-09-24 14:40:00,99.11,99.12,98.79,98.81,96062.0,99.0925,99.1025,98.7725,98.7925,96062.0
2024-09-24 14:50:00,98.81,98.85,98.66,98.7,81449.0,98.7925,98.8325,98.6425,98.6825,81449.0
2024-09-24 15:00:00,98.68,98.94,98.67,98.84,85414.0,98.6625,98.9225,98.6525,98.8225,85414.0
2024-09-24 15:10:00,98.83,98.85,98.7,98.72,96281.0,98.8125,98.8325,98.6825,98.7025,96281.0
2024-09-24 15:20:00,98.71,98.87,98.69,98.87,99495.0,98.6925,98.8525,98.6725,98.8525,99495.0
2024-09-24 15:30:00,98.88,98.88,98.65,98.77,139212.0,98.8625,98.8625,98.6325,98.7525,139212.0
2024-09-24 15:40:00,98.78,98.78,98.65,98.72,179333.0,98.7625,98.7625,98.6325,98.7025,179333.0
2024-09-24 15:50:00,98.72,98.8,98.68,98.75,575807.0,98.7025,98.7825,98.6625,98.7325,575807.0
2024-09-25 09:30:00,98.9,99.11,98.52,98.78,291437.0,98.8825,99.0925,98.5026,98.7625,291437.0
2024-09-25 09:40:00,98.79,98.92,98.59,98.65,211213.0,98.7725,98.9025,98.5725,98.6325,211213.0
2024-09-25 09:50:00,98.62,98.86,98.57,98.76,208641.0,98.6025,98.8425,98.5526,98.7425,208641.0
2024-09-25 10:00:00,98.76,98.9,98.6,98.78,213257.0,98.7425,98.8825,98.5825,98.7625,213257.0
2024-09-25 10:10:00,98.78,98.79,98.38,98.52,273474.0,98.7625,98.7725,98.3626,98.5026,273474.0
2024-09-25 10:20:00,98.53,98.69,98.45,98.62,125156.0,98.5126,98.6725,98.4326,98.6025,125156.0
2024-09-25 10:30:00,98.62,98.96,98.6,98.95,86415.0,98.6025,98.9425,98.5825,98.9325,86415.0
2024-09-25 10:40:00,98.94,99.2,98.88,98.94,153861.0,98.9225,99.1824,98.8625,98.9225,153861.0
2024-09-25 10:50:00,98.93,99.02,98.57,98.58,123554.0,98.9125,99.0025,98.5526,98.5626,123554.0
2024-09-25 11:00:00,98.58,98.67,98.47,98.62,104904.0,98.5626,98.6525,98.4526,98.6025,104904.0
2024-09-25 11:10:00,98.58,98.58,98.25,98.41,99136.0,98.5626,98.5626,98.2326,98.3926,99136.0
2024-09-25 11:20:00,98.4,98.56,98.33,98.33,45373.0,98.3826,98.5426,98.3126,98.3126,45373.0
2024-09-25 11:30:00,98.33,98.56,98.33,98.44,123737.0,98.3126,98.5426,98.3126,98.4226,123737.0
2024-09-25 11:40:00,98.44,98.5,98.31,98.38,99110.0,98.4226,98.4826,98.2926,98.3626,99110.0
2024-09-25 11:50:00,98.38,98.41,98.27,98.33,94469.0,98.3626,98.3926,98.2526,98.3126,94469.0
2024-09-25 12:00:00,98.32,98.36,98.02,98.12,130026.0,98.3026,98.3426,98.0027,98.1026,130026.0
2024-09-25 12:10:00,98.13,98.3,98.13,98.25,218983.0,98.1126,98.2826,98.1126,98.2326,218983.0
2024-09-25 12:20:00,98.26,98.3,98.19,98.24,66315.0,98.2426,98.2826,98.1726,98.2226,66315.0
2024-09-25 12:30:00,98.24,98.57,98.19,98.56,121415.0,98.2226,98.5526,98.1726,98.5426,121415.0
2024-09-25 12:40:00,98.57,98.79,98.52,98.55,249483.0,98.5526,98.7725,98.5026,98.5326,249483.0
2024-09-25 12:50:00,98.57,98.59,98.37,98.51,131006.0,98.5526,98.5725,98.3526,98.4926,131006.0
2024-09-25 13:00:00,98.53,98.73,98.47,98.57,123173.0,98.5126,98.7125,98.4526,98.5526,123173.0
2024-09-25 13:10:00,98.56,98.61,98.47,98.47,79737.0,98.5426,98.5925,98.4526,98.4526,79737.0
2024-09-25 13:20:00,98.48,98.49,98.24,98.3,75130.0,98.4626,98.4726,98.2226,98.2826,75130.0
2024-09-25 13:30:00,98.3,98.39,98.03,98.15,163344.0,98.2826,98.3726,98.0126,98.1326,163344.0
2024-09-25 13:40:00,98.15,98.15,97.96,98.05,92784.0,98.1326,98.1326,97.9427,98.0326,92784.0
2024-09-25 13:50:00,98.06,98.62,98.02,98.26,1075343.0,98.0426,98.6025,98.0027,98.2426,1075343.0
2024-09-25 14:00:00,98.25,98.25,97.94,97.98,150642.0,98.2326,98.2326,97.9227,97.9627,150642.0
2024-09-25 14:10:00,97.96,98.1,97.92,97.97,129895.0,97.9427,98.0826,97.9027,97.9527,129895.0
2024-09-25 14:20:00,97.98,98.04,97.91,98.04,87253.0,97.9627,98.0226,97.8927,98.0226,87253.0
2024-09-25 14:30:00,98.04,98.04,97.88,97.93,57575.0,98.0226,98.0226,97.8627,97.9127,57575.0
2024-09-25 14:40:00,97.92,97.93,97.79,97.8,142887.0,97.9027,97.9127,97.7727,97.7827,142887.0
2024-09-25 14:50:00,97.79,97.93,97.71,97.85,124601.0,97.7727,97.9127,97.6927,97.8327,124601.0
2024-09-25 15:00:00,97.84,97.97,97.78,97.94,70234.0,97.8227,97.9527,97.7627,97.9227,70234.0
2024-09-25 15:10:00,97.95,98.18,97.89,97.94,174867.0,97.9327,98.1626,97.8727,97.9227,174867.0
2024-09-25 15:20:00,97.93,97.97,97.82,97.91,150883.0,97.9127,97.9527,97.8027,97.8927,150883.0
2024-09-25 15:30:00,97.91,97.91,97.7,97.78,300331.0,97.8927,97.8927,97.6827,97.7627,300331.0
2024-09-25 15:40:00,97.77,97.88,97.66,97.86,207215.0,97.7527,97.8627,97.6427,97.8427,207215.0
2024-09-25 15:50:00,97.87,97.92,97.69,97.77,460638.0,97.8527,97.9027,97.6727,97.7527,460638.0
2024-09-26 09:30:00,98.62,98.78,98.09,98.46,681456.0,98.6025,98.7625,98.0726,98.4426,681456.0
2024-09-26 09:40:00,98.46,99.01,98.4,98.9,222525.0,98.4426,98.9925,98.3826,98.8825,222525.0
2024-09-26 09:50:00,98.88,98.88,98.5,98.61,173405.0,98.8625,98.8625,98.4826,98.5925,173405.0
2024-09-26 10:00:00,98.63,99.11,98.31,98.33,251773.0,98.6125,99.0925,98.2926,98.3126,251773.0
2024-09-26 10:10:00,98.33,98.53,98.21,98.22,101881.0,98.3126,98.5126,98.1926,98.2026,101881.0
2024-09-26 10:20:00,98.21,98.29,98.0,98.17,178247.0,98.1926,98.2726,97.9827,98.1526,178247.0
2024-09-26 10:30:00,98.17,98.59,98.14,98.54,130668.0,98.1526,98.5725,98.1226,98.5226,130668.0
2024-09-26 10:40:00,98.48,98.49,98.11,98.22,91880.0,98.4626,98.4726,98.0926,98.2026,91880.0
2024-09-26 10:50:00,98.26,98.28,97.84,97.87,193200.0,98.2426,98.2626,97.8227,97.8527,193200.0
2024-09-26 11:00:00,97.87,98.15,97.77,98.1,112290.0,97.8527,98.1326,97.7527,98.0826,112290.0
2024-09-26 11:10:00,98.11,98.23,98.04,98.13,160747.0,98.0926,98.2126,98.0226,98.1126,160747.0
2024-09-26 11:20:00,98.11,98.26,98.1,98.24,62737.0,98.0926,98.2426,98.0826,98.2226,62737.0
2024-09-26 11:30:00,98.21,98.33,98.2,98.3,39492.0,98.1926,98.3126,98.1826,98.2826,39492.0
2024-09-26 11:40:00,98.3,98.43,98.23,98.36,52496.0,98.2826,98.4126,98.2126,98.3426,52496.0
2024-09-26 11:50:00,98.35,98.55,98.33,98.53,83157.0,98.3326,98.5326,98.3126,98.5126,83157.0
2024-09-26 12:00:00,98.53,98.54,98.38,98.43,104670.0,98.5126,98.5226,98.3626,98.4126,104670.0
2024-09-26 12:10:00,98.45,98.45,98.18,98.3,133345.0,98.4326,98.4326,98.1626,98.2826,133345.0
2024-09-26 12:20:00,98.31,98.31,98.04,98.05,49102.0,98.2926,98.2926,98.0226,98.0326,49102.0
2024-09-26 12:30:00,98.05,98.13,98.01,98.13,27354.0,98.0326,98.1126,97.9927,98.1126,27354.0
2024-09-26 12:40:00,98.13,98.23,98.05,98.12,28990.0,98.1126,98.2126,98.0326,98.1026,28990.0
2024-09-26 12:50:00,98.11,98.12,97.93,97.94,66552.0,98.0926,98.1026,97.9127,97.9227,66552.0
2024-09-26 13:00:00,97.94,98.08,97.9,97.92,58300.0,97.9227,98.0626,97.8827,97.9027,58300.0
2024-09-26 13:10:00,97.92,97.99,97.53,97.57,145141.0,97.9027,97.9727,97.5127,97.5527,145141.0
2024-09-26 13:20:00,97.57,97.65,97.42,97.62,86939.0,97.5527,97.6327,97.4028,97.6027,86939.0
2024-09-26 13:30:00,97.63,97.67,97.51,97.53,38559.0,97.6127,97.6527,97.4927,97.5127,38559.0
2024-09-26 13:40:00,97.53,97.67,97.46,97.67,54542.0,97.5127,97.6527,97.4427,97.6527,54542.0
2024-09-26 13:50:00,97.67,97.79,97.59,97.78,53657.0,97.6527,97.7727,97.5727,97.7627,53657.0
2024-09-26 14:00:00,97.77,97.87,97.69,97.7,68442.0,97.7527,97.8527,97.6727,97.6827,68442.0
2024-09-26 14:10:00,97.7,97.85,97.68,97.84,87525.0,97.6827,97.8327,97.6627,97.8227,87525.0
2024-09-26 14:20:00,97.84,97.96,97.84,97.84,90747.0,97.8227,97.9427,97.8227,97.8227,90747.0
2024-09-26 14:30:00,97.83,97.9,97.71,97.9,135476.0,97.8127,97.8827,97.6927,97.8827,135476.0
2024-09-26 14:40:00,97.9,97.96,97.84,97.88,42944.0,97.8827,97.9427,97.8227,97.8627,42944.0
2024-09-26 14:50:00,97.86,98.01,97.82,97.89,42843.0,97.8427,97.9927,97.8027,97.8727,42843.0
2024-09-26 15:00:00,97.9,98.17,97.85,98.13,76986.0,97.8827,98.1526,97.8327,98.1126,76986.0
2024-09-26 15:10:00,98.12,98.17,97.94,97.95,63149.0,98.1026,98.1526,97.9227,97.9327,63149.0
2024-09-26 15:20:00,97.96,98.14,97.96,98.1,71500.0,97.9427,98.1226,97.9427,98.0826,71500.0
2024-09-26 15:30:00,98.09,98.14,97.95,98.1,178123.0,98.0726,98.1226,97.9327,98.0826,178123.0
2024-09-26 15:40:00,98.1,98.24,98.1,98.12,190332.0,98.0826,98.2226,98.0826,98.1026,190332.0
2024-09-26 15:50:00,98.12,98.24,98.05,98.17,357150.0,98.1026,98.2226,98.0326,98.1526,357150.0
2024-09-27 09:30:00,98.8,98.81,98.25,98.61,427620.0,98.7825,98.7925,98.2326,98.5925,427620.0
2024-09-27 09:40:00,98.64,98.87,98.62,98.73,169853.0,98.6225,98.8525,98.6025,98.7125,169853.0
2024-09-27 09:50:00,98.7,98.74,98.4,98.51,176477.0,98.6825,98.7225,98.3826,98.4926,176477.0
2024-09-27 10:00:00,98.53,98.86,98.33,98.83,169372.0,98.5126,98.8425,98.3126,98.8125,169372.0
2024-09-27 10:10:00,98.8,98.8,98.51,98.61,99940.0,98.7825,98.7825,98.4926,98.5925,99940.0
2024-09-27 10:20:00,98.6,98.9,98.59,98.75,108230.0,98.5825,98.8825,98.5725,98.7325,108230.0
2024-09-27 10:30:00,98.73,98.88,98.63,98.83,91325.0,98.7125,98.8625,98.6125,98.8125,91325.0
2024-09-27 10:40:00,98.83,99.19,98.83,99.13,103429.0,98.8125,99.1724,98.8125,99.1125,103429.0
2024-09-27 10:50:00,99.12,99.14,98.87,99.1,108755.0,99.1025,99.1225,98.8525,99.0825,108755.0
2024-09-27 11:00:00,99.11,99.15,98.93,99.13,102967.0,99.0925,99.1325,98.9125,99.1125,102967.0
2024-09-27 11:10:00,99.14,99.14,98.96,98.97,88755.0,99.1225,99.1225,98.9425,98.9525,88755.0
2024-09-27 11:20:00,98.98,99.08,98.85,98.92,61580.0,98.9625,99.0625,98.8325,98.9025,61580.0
2024-09-27 11:30:00,98.91,99.1,98.89,98.91,112470.0,98.8925,99.0825,98.8725,98.8925,112470.0
2024-09-27 11:40:00,98.91,99.15,98.88,99.1,51213.0,98.8925,99.1325,98.8625,99.0825,51213.0
2024-09-27 11:50:00,99.07,99.22,99.0,99.15,137640.0,99.0525,99.2024,98.9825,99.1325,137640.0
2024-09-27 12:00:00,99.15,99.25,99.04,99.07,89318.0,99.1325,99.2324,99.0225,99.0525,89318.0
2024-09-27 12:10:00,99.07,99.07,98.84,98.88,81695.0,99.0525,99.0525,98.8225,98.8625,81695.0
2024-09-27 12:20:00,98.88,98.93,98.83,98.84,49821.0,98.8625,98.9125,98.8125,98.8225,49821.0
2024-09-27 12:30:00,98.83,99.03,98.81,98.96,50059.0,98.8125,99.0125,98.7925,98.9425,50059.0
2024-09-27 12:40:00,98.96,99.01,98.79,98.85,36982.0,98.9425,98.9925,98.7725,98.8325,36982.0
2024-09-27 12:50:00,98.86,98.93,98.84,98.9,25140.0,98.8425,98.9125,98.8225,98.8825,25140.0
2024-09-27 13:00:00,98.92,99.12,98.83,98.89,78105.0,98.9025,99.1025,98.8125,98.8725,78105.0
2024-09-27 13:10:00,98.88,99.09,98.87,99.07,48166.0,98.8625,99.0725,98.8525,99.0525,48166.0
2024-09-27 13:20:00,99.07,99.27,99.01,99.27,100816.0,99.0525,99.2524,98.9925,99.2524,100816.0
2024-09-27 13:30:00,99.28,99.35,99.01,99.04,63331.0,99.2624,99.3324,98.9925,99.0225,63331.0
2024-09-27 13:40:00,99.02,99.19,98.98,99.14,46152.0,99.0025,99.1724,98.9625,99.1225,46152.0
2024-09-27 13:50:00,99.14,99.2,99.07,99.1,44310.0,99.1225,99.1824,99.0525,99.0825,44310.0
2024-09-27 14:00:00,99.1,99.13,98.98,99.01,56792.0,99.0825,99.1125,98.9625,98.9925,56792.0
2024-09-27 14:10:00,99.01,99.15,98.94,98.95,64968.0,98.9925,99.1325,98.9225,98.9325,64968.0
2024-09-27 14:20:00,98.94,99.03,98.68,98.68,146511.0,98.9225,99.0125,98.6625,98.6625,146511.0
2024-09-27 14:30:00,98.65,98.67,98.45,98.62,310694.0,98.6325,98.6525,98.4326,98.6025,310694.0
2024-09-27 14:40:00,98.63,98.83,98.59,98.8,118580.0,98.6125,98.8125,98.5725,98.7825,118580.0
2024-09-27 14:50:00,98.81,98.93,98.71,98.88,73945.0,98.7925,98.9125,98.6925,98.8625,73945.0
2024-09-27 15:00:00,98.88,98.88,98.73,98.73,154282.0,98.8625,98.8625,98.7125,98.7125,154282.0
2024-09-27 15:10:00,98.74,98.75,98.62,98.66,89805.0,98.7225,98.7325,98.6025,98.6425,89805.0
2024-09-27 15:20:00,98.67,98.79,98.62,98.73,209262.0,98.6525,98.7725,98.6025,98.7125,209262.0
2024-09-27 15:30:00,98.73,98.74,98.46,98.46,195231.0,98.7125,98.7225,98.4426,98.4426,195231.0
2024-09-27 15:40:00,98.45,98.49,98.33,98.33,257396.0,98.4326,98.4726,98.3126,98.3126,257396.0
2024-09-27 15:50:00,98.33,98.54,98.32,98.41,461528.0,98.3126,98.5226,98.3026,98.3926,461528.0
2024-09-30 09:30:00,98.1,98.94,97.93,98.92,396754.0,98.0826,98.9225,97.9127,98.9025,396754.0
2024-09-30 09:40:00,98.93,99.42,98.81,99.31,187658.0,98.9125,99.4024,98.7925,99.2924,187658.0
2024-09-30 09:50:00,99.31,99.38,99.01,99.09,160883.0,99.2924,99.3624,98.9925,99.0725,160883.0
2024-09-30 10:00:00,99.1,99.45,99.1,99.41,107246.0,99.0825,99.4324,99.0825,99.3924,107246.0
2024-09-30 10:10:00,99.39,99.42,99.17,99.18,70757.0,99.3724,99.4024,99.1524,99.1624,70757.0
2024-09-30 10:20:00,99.17,99.33,99.06,99.24,89925.0,99.1524,99.3124,99.0425,99.2224,89925.0
2024-09-30 10:30:00,99.25,99.47,99.14,99.45,65611.0,99.2324,99.4524,99.1225,99.4324,65611.0
2024-09-30 10:40:00,99.45,99.53,99.32,99.41,95271.0,99.4324,99.5124,99.3024,99.3924,95271.0
2024-09-30 10:50:00,99.4,99.42,99.23,99.32,70762.0,99.3824,99.4024,99.2124,99.3024,70762.0
2024-09-30 11:00:00,99.31,99.51,99.28,99.3,78480.0,99.2924,99.4924,99.2624,99.2824,78480.0
2024-09-30 11:10:00,99.3,99.6,99.29,99.54,172128.0,99.2824,99.5824,99.2724,99.5224,172128.0
2024-09-30 11:20:00,99.55,99.65,99.4,99.42,120737.0,99.5324,99.6324,99.3824,99.4024,120737.0
2024-09-30 11:30:00,99.42,99.42,99.06,99.07,85589.0,99.4024,99.4024,99.0425,99.0525,85589.0
2024-09-30 11:40:00,99.06,99.08,98.87,98.89,131468.0,99.0425,99.0625,98.8525,98.8725,131468.0
2024-09-30 11:50:00,98.88,98.93,98.79,98.79,59788.0,98.8625,98.9125,98.7725,98.7725,59788.0
2024-09-30 12:00:00,98.8,98.81,98.59,98.61,52604.0,98.7825,98.7925,98.5725,98.5925,52604.0
2024-09-30 12:10:00,98.62,98.8,98.59,98.77,44183.0,98.6025,98.7825,98.5725,98.7525,44183.0
2024-09-30 12:20:00,98.77,98.95,98.71,98.92,60036.0,98.7525,98.9325,98.6925,98.9025,60036.0
2024-09-30 12:30:00,98.9,98.96,98.79,98.8,45951.0,98.8825,98.9425,98.7725,98.7825,45951.0
2024-09-30 12:40:00,98.79,98.85,98.74,98.77,49330.0,98.7725,98.8325,98.7225,98.7525,49330.0
2024-09-30 12:50:00,98.78,98.83,98.66,98.72,35051.0,98.7625,98.8125,98.6425,98.7025,35051.0
2024-09-30 13:00:00,98.72,98.76,98.56,98.69,120172.0,98.7025,98.7425,98.5426,98.6725,120172.0
2024-09-30 13:10:00,98.68,98.76,98.52,98.56,103910.0,98.6625,98.7425,98.5026,98.5426,103910.0
2024-09-30 13:20:00,98.56,98.66,98.5,98.52,56541.0,98.5426,98.6425,98.4826,98.5026,56541.0
2024-09-30 13:30:00,98.5,98.5,98.4,98.47,114830.0,98.4826,98.4826,98.3826,98.4526,114830.0
2024-09-30 13:40:00,98.46,98.5,98.41,98.5,83335.0,98.4426,98.4826,98.3926,98.4826,83335.0
2024-09-30 13:50:00,98.49,98.59,98.45,98.57,97776.0,98.4726,98.5725,98.4326,98.5526,97776.0
2024-09-30 14:00:00,98.56,98.58,98.34,98.5,31590.0,98.5426,98.5626,98.3226,98.4826,31590.0
2024-09-30 14:10:00,98.49,98.49,98.08,98.08,231141.0,98.4726,98.4726,98.0626,98.0626,231141.0
2024-09-30 14:20:00,98.05,98.06,97.77,97.97,192785.0,98.0326,98.0426,97.7527,97.9527,192785.0
2024-09-30 14:30:00,97.97,98.31,97.87,98.3,150914.0,97.9527,98.2926,97.8527,98.2826,150914.0
2024-09-30 14:40:00,98.3,98.63,98.29,98.51,94783.0,98.2826,98.6125,98.2726,98.4926,94783.0
2024-09-30 14:50:00,98.5,98.54,98.34,98.35,79847.0,98.4826,98.5226,98.3226,98.3326,79847.0
2024-09-30 15:00:00,98.33,98.5,98.21,98.48,44953.0,98.3126,98.4826,98.1926,98.4626,44953.0
2024-09-30 15:10:00,98.48,98.51,98.25,98.5,62571.0,98.4626,98.4926,98.2326,98.4826,62571.0
2024-09-30 15:20:00,98.5,98.57,98.43,98.52,59626.0,98.4826,98.5526,98.4126,98.5026,59626.0
2024-09-30 15:30:00,98.52,98.53,98.39,98.46,89065.0,98.5026,98.5126,98.3726,98.4426,89065.0
2024-09-30 15:40:00,98.46,98.71,98.41,98.63,166379.0,98.4426,98.6925,98.3926,98.6125,166379.0
2024-09-30 15:50:00,98.62,98.93,98.61,98.83,703453.0,98.6025,98.9125,98.5925,98.8125,703453.0
2024-10-01 09:30:00,98.61,98.79,97.66,97.8,637806.0,98.5925,98.7725,97.6427,97.7827,637806.0
2024-10-01 09:40:00,97.79,97.81,97.51,97.69,327344.0,97.7727,97.7927,97.4927,97.6727,327344.0
2024-10-01 09:50:00,97.66,97.86,97.57,97.78,338382.0,97.6427,97.8427,97.5527,97.7627,338382.0
2024-10-01 10:00:00,97.76,98.23,97.34,97.35,678598.0,97.7427,98.2126,97.3228,97.3328,678598.0
2024-10-01 10:10:00,97.34,97.43,96.97,97.08,516782.0,97.3228,97.4128,96.9528,97.0628,516782.0
2024-10-01 10:20:00,97.09,97.48,97.08,97.24,380760.0,97.0728,97.4627,97.0628,97.2228,380760.0
2024-10-01 10:30:00,97.23,97.59,97.1,97.54,227596.0,97.2128,97.5727,97.0828,97.5227,227596.0
2024-10-01 10:40:00,97.5,97.5,97.12,97.22,444008.0,97.4827,97.4827,97.1028,97.2028,444008.0
2024-10-01 10:50:00,97.21,97.25,96.96,97.23,207625.0,97.1928,97.2328,96.9428,97.2128,207625.0
2024-10-01 11:00:00,97.21,97.21,96.66,96.7,411363.0,97.1928,97.1928,96.6429,96.6829,411363.0
2024-10-01 11:10:00,96.7,96.81,96.65,96.71,193707.0,96.6829,96.7929,96.6329,96.6929,193707.0
2024-10-01 11:20:00,96.71,96.93,96.69,96.88,175189.0,96.6929,96.9128,96.6729,96.8629,175189.0
2024-10-01 11:30:00,96.87,97.07,96.85,97.06,186470.0,96.8529,97.0528,96.8329,97.0428,186470.0
2024-10-01 11:40:00,97.05,97.28,97.03,97.13,223610.0,97.0328,97.2628,97.0128,97.1128,223610.0
2024-10-01 11:50:00,97.1,97.31,97.1,97.27,79582.0,97.0828,97.2928,97.0828,97.2528,79582.0
2024-10-01 12:00:00,97.27,97.47,97.22,97.34,180298.0,97.2528,97.4527,97.2028,97.3228,180298.0
2024-10-01 12:10:00,97.35,97.59,97.34,97.45,129090.0,97.3328,97.5727,97.3228,97.4328,129090.0
2024-10-01 12:20:00,97.46,97.54,97.4,97.48,165836.0,97.4427,97.5227,97.3828,97.4627,165836.0
2024-10-01 12:30:00,97.47,97.55,97.27,97.31,174936.0,97.4527,97.5327,97.2528,97.2928,174936.0
2024-10-01 12:40:00,97.3,97.35,97.01,97.11,212722.0,97.2828,97.3328,96.9928,97.0928,212722.0
2024-10-01 12:50:00,97.12,97.49,97.12,97.41,163266.0,97.1028,97.4727,97.1028,97.3928,163266.0
2024-10-01 13:00:00,97.41,97.41,97.08,97.12,167116.0,97.3928,97.3928,97.0628,97.1028,167116.0
2024-10-01 13:10:00,97.15,97.16,96.84,96.89,235504.0,97.1328,97.1428,96.8229,96.8729,235504.0
2024-10-01 13:20:00,96.88,96.93,96.73,96.91,209126.0,96.8629,96.9128,96.7129,96.8928,209126.0
2024-10-01 13:30:00,96.9,97.18,96.87,96.93,122076.0,96.8828,97.1628,96.8529,96.9128,122076.0
2024-10-01 13:40:00,96.94,97.25,96.94,97.19,106330.0,96.9228,97.2328,96.9228,97.1728,106330.0
2024-10-01 13:50:00,97.2,97.5,97.15,97.48,133231.0,97.1828,97.4827,97.1328,97.4627,133231.0
2024-10-01 14:00:00,97.47,97.62,97.45,97.55,133417.0,97.4527,97.6027,97.4328,97.5327,133417.0
2024-10-01 14:10:00,97.56,97.79,97.53,97.58,130217.0,97.5427,97.7727,97.5127,97.5627,130217.0
2024-10-01 14:20:00,97.58,97.86,97.58,97.84,77202.0,97.5627,97.8427,97.5627,97.8227,77202.0
2024-10-01 14:30:00,97.84,97.91,97.63,97.67,228303.0,97.8227,97.8927,97.6127,97.6527,228303.0
2024-10-01 14:40:00,97.69,97.89,97.67,97.74,179126.0,97.6727,97.8727,97.6527,97.7227,179126.0
2024-10-01 14:50:00,97.74,97.92,97.74,97.87,151491.0,97.7227,97.9027,97.7227,97.8527,151491.0
2024-10-01 15:00:00,97.88,98.09,97.85,98.05,190363.0,97.8627,98.0726,97.8327,98.0326,190363.0
2024-10-01 15:10:00,98.06,98.09,97.84,97.85,251222.0,98.0426,98.0726,97.8227,97.8327,251222.0
2024-10-01 15:20:00,97.85,98.09,97.84,97.97,233639.0,97.8327,98.0726,97.8227,97.9527,233639.0
2024-10-01 15:30:00,97.96,97.96,97.65,97.84,141506.0,97.9427,97.9427,97.6327,97.8227,141506.0
2024-10-01 15:40:00,97.84,97.91,97.72,97.82,302725.0,97.8227,97.8927,97.7027,97.8027,302725.0
2024-10-01 15:50:00,97.83,97.99,97.68,97.96,452451.0,97.8127,97.9727,97.6627,97.9427,452451.0
2024-10-02 09:30:00,97.36,97.41,96.66,96.89,915437.0,97.3428,97.3928,96.6429,96.8729,915437.0
2024-10-02 09:40:00,96.86,96.99,96.53,96.97,286315.0,96.8429,96.9728,96.5129,96.9528,286315.0
2024-10-02 09:50:00,96.97,97.04,96.77,96.93,392087.0,96.9528,97.0228,96.7529,96.9128,392087.0
2024-10-02 10:00:00,96.92,97.39,96.9,97.39,309333.0,96.9028,97.3728,96.8828,97.3728,309333.0
2024-10-02 10:10:00,97.38,97.64,97.26,97.6,294569.0,97.3628,97.6227,97.2428,97.5827,294569.0
2024-10-02 10:20:00,97.6,97.67,97.25,97.49,154146.0,97.5827,97.6527,97.2328,97.4727,154146.0
2024-10-02 10:30:00,97.49,97.79,97.45,97.71,225807.0,97.4727,97.7727,97.4328,97.6927,225807.0
2024-10-02 10:40:00,97.7,98.14,97.69,98.14,163824.0,97.6827,98.1226,97.6727,98.1226,163824.0
2024-10-02 10:50:00,98.15,98.19,97.82,97.84,185956.0,98.1326,98.1726,97.8027,97.8227,185956.0
2024-10-02 11:00:00,97.84,98.09,97.77,97.77,108185.0,97.8227,98.0726,97.7527,97.7527,108185.0
2024-10-02 11:10:00,97.78,97.99,97.68,97.99,97654.0,97.7627,97.9727,97.6627,97.9727,97654.0
2024-10-02 11:20:00,97.98,97.99,97.62,97.69,143368.0,97.9627,97.9727,97.6027,97.6727,143368.0
2024-10-02 11:30:00,97.7,97.84,97.64,97.81,83500.0,97.6827,97.8227,97.6227,97.7927,83500.0
2024-10-02 11:40:00,97.81,97.99,97.75,97.95,65152.0,97.7927,97.9727,97.7327,97.9327,65152.0
2024-10-02 11:50:00,97.95,97.99,97.85,97.97,130319.0,97.9327,97.9727,97.8327,97.9527,130319.0
2024-10-02 12:00:00,97.96,98.01,97.82,97.87,83292.0,97.9427,97.9927,97.8027,97.8527,83292.0
2024-10-02 12:10:00,97.87,97.98,97.72,97.76,124403.0,97.8527,97.9627,97.7027,97.7427,124403.0
2024-10-02 12:20:00,97.75,98.01,97.68,97.93,70214.0,97.7327,97.9927,97.6627,97.9127,70214.0
2024-10-02 12:30:00,97.93,97.93,97.67,97.84,61710.0,97.9127,97.9127,97.6527,97.8227,61710.0
2024-10-02 12:40:00,97.84,97.84,97.64,97.65,74584.0,97.8227,97.8227,97.6227,97.6327,74584.0
2024-10-02 12:50:00,97.65,97.72,97.48,97.49,124672.0,97.6327,97.7027,97.4627,97.4727,124672.0
2024-10-02 13:00:00,97.49,97.57,97.39,97.4,81628.0,97.4727,97.5527,97.3728,97.3828,81628.0
2024-10-02 13:10:00,97.4,97.5,97.32,97.5,141296.0,97.3828,97.4827,97.3028,97.4827,141296.0
2024-10-02 13:20:00,97.49,97.65,97.48,97.58,95969.0,97.4727,97.6327,97.4627,97.5627,95969.0
2024-10-02 13:30:00,97.57,97.72,97.43,97.72,159905.0,97.5527,97.7027,97.4128,97.7027,159905.0
2024-10-02 13:40:00,97.73,97.92,97.68,97.91,108386.0,97.7127,97.9027,97.6627,97.8927,108386.0
2024-10-02 13:50:00,97.91,98.08,97.9,98.0,135835.0,97.8927,98.0626,97.8827,97.9827,135835.0
2024-10-02 14:00:00,98.0,98.12,97.96,98.02,207237.0,97.9827,98.1026,97.9427,98.0027,207237.0
2024-10-02 14:10:00,98.02,98.15,98.01,98.14,74853.0,98.0027,98.1326,97.9927,98.1226,74853.0
2024-10-02 14:20:00,98.14,98.14,97.91,98.06,112102.0,98.1226,98.1226,97.8927,98.0426,112102.0
2024-10-02 14:30:00,98.05,98.22,98.01,98.17,104637.0,98.0326,98.2026,97.9927,98.1526,104637.0
2024-10-02 14:40:00,98.18,98.26,98.15,98.26,63076.0,98.1626,98.2426,98.1326,98.2426,63076.0
2024-10-02 14:50:00,98.26,98.26,98.03,98.14,119123.0,98.2426,98.2426,98.0126,98.1226,119123.0
2024-10-02 15:00:00,98.13,98.17,98.04,98.16,119985.0,98.1126,98.1526,98.0226,98.1426,119985.0
2024-10-02 15:10:00,98.17,98.19,97.99,98.01,102416.0,98.1526,98.1726,97.9727,97.9927,102416.0
2024-10-02 15:20:00,98.01,98.06,97.91,97.97,115746.0,97.9927,98.0426,97.8927,97.9527,115746.0
2024-10-02 15:30:00,97.96,98.1,97.94,98.05,134808.0,97.9427,98.0826,97.9227,98.0326,134808.0
2024-10-02 15:40:00,98.05,98.09,97.97,98.08,233118.0,98.0326,98.0726,97.9527,98.0626,233118.0
2024-10-02 15:50:00,98.08,98.16,97.97,98.07,599451.0,98.0626,98.1426,97.9527,98.0526,599451.0
2024-10-03 09:30:00,97.52,97.99,97.37,97.9,240677.0,97.5027,97.9727,97.3528,97.8827,240677.0
2024-10-03 09:40:00,97.91,97.91,97.4,97.52,245123.0,97.8927,97.8927,97.3828,97.5027,245123.0
2024-10-03 09:50:00,97.5,97.78,97.48,97.7,109112.0,97.4827,97.7627,97.4627,97.6827,109112.0
2024-10-03 10:00:00,97.72,98.09,97.66,97.96,223843.0,97.7027,98.0726,97.6427,97.9427,223843.0
2024-10-03 10:10:00,97.96,98.09,97.43,97.53,274561.0,97.9427,98.0726,97.4128,97.5127,274561.0
2024-10-03 10:20:00,97.53,97.58,97.13,97.29,197032.0,97.5127,97.5627,97.1128,97.2728,197032.0
2024-10-03 10:30:00,97.29,97.47,97.14,97.28,122877.0,97.2728,97.4527,97.1228,97.2628,122877.0
2024-10-03 10:40:00,97.31,97.31,96.92,97.07,238543.0,97.2928,97.2928,96.9028,97.0528,238543.0
2024-10-03 10:50:00,97.12,97.22,97.01,97.01,62370.0,97.1028,97.2028,96.9928,96.9928,62370.0
2024-10-03 11:00:00,97.01,97.19,96.99,97.14,66043.0,96.9928,97.1728,96.9728,97.1228,66043.0
2024-10-03 11:10:00,97.17,97.32,97.07,97.27,58984.0,97.1528,97.3028,97.0528,97.2528,58984.0
2024-10-03 11:20:00,97.29,97.48,97.24,97.42,51556.0,97.2728,97.4627,97.2228,97.4028,51556.0
2024-10-03 11:30:00,97.41,97.53,97.41,97.43,24639.0,97.3928,97.5127,97.3928,97.4128,24639.0
2024-10-03 11:40:00,97.44,97.68,97.43,97.67,50043.0,97.4228,97.6627,97.4128,97.6527,50043.0
2024-10-03 11:50:00,97.67,97.81,97.67,97.7,82226.0,97.6527,97.7927,97.6527,97.6827,82226.0
2024-10-03 12:00:00,97.7,97.71,97.54,97.59,45190.0,97.6827,97.6927,97.5227,97.5727,45190.0
2024-10-03 12:10:00,97.59,97.77,97.55,97.74,52746.0,97.5727,97.7527,97.5327,97.7227,52746.0
2024-10-03 12:20:00,97.75,97.89,97.68,97.69,63241.0,97.7327,97.8727,97.6627,97.6727,63241.0
2024-10-03 12:30:00,97.69,97.69,97.4,97.45,75844.0,97.6727,97.6727,97.3828,97.4328,75844.0
2024-10-03 12:40:00,97.45,97.47,97.14,97.16,58059.0,97.4328,97.4527,97.1228,97.1428,58059.0
2024-10-03 12:50:00,97.14,97.19,96.94,97.05,200331.0,97.1228,97.1728,96.9228,97.0328,200331.0
2024-10-03 13:00:00,97.05,97.05,96.86,96.86,97090.0,97.0328,97.0328,96.8429,96.8429,97090.0
2024-10-03 13:10:00,96.85,96.92,96.76,96.83,100962.0,96.8329,96.9028,96.7429,96.8129,100962.0
2024-10-03 13:20:00,96.84,97.04,96.76,96.76,113715.0,96.8229,97.0228,96.7429,96.7429,113715.0
2024-10-03 13:30:00,96.75,96.97,96.66,96.66,97594.0,96.7329,96.9528,96.6429,96.6429,97594.0
2024-10-03 13:40:00,96.65,96.86,96.64,96.8,79316.0,96.6329,96.8429,96.6229,96.7829,79316.0
2024-10-03 13:50:00,96.79,96.91,96.76,96.89,52223.0,96.7729,96.8928,96.7429,96.8729,52223.0
2024-10-03 14:00:00,96.9,96.96,96.79,96.93,51375.0,96.8828,96.9428,96.7729,96.9128,51375.0
2024-10-03 14:10:00,96.93,97.02,96.93,96.99,26802.0,96.9128,97.0028,96.9128,96.9728,26802.0
2024-10-03 14:20:00,97.01,97.04,96.88,96.95,67448.0,96.9928,97.0228,96.8629,96.9328,67448.0
2024-10-03 14:30:00,96.95,96.95,96.79,96.9,63324.0,96.9328,96.9328,96.7729,96.8828,63324.0
2024-10-03 14:40:00,96.92,96.95,96.66,96.68,94793.0,96.9028,96.9328,96.6429,96.6629,94793.0
2024-10-03 14:50:00,96.67,96.75,96.6,96.62,109786.0,96.6529,96.7329,96.5829,96.6029,109786.0
2024-10-03 15:00:00,96.61,96.75,96.52,96.67,150348.0,96.5929,96.7329,96.5029,96.6529,150348.0
2024-10-03 15:10:00,96.65,96.69,96.58,96.62,42453.0,96.6329,96.6729,96.5629,96.6029,42453.0
2024-10-03 15:20:00,96.62,96.68,96.53,96.64,92525.0,96.6029,96.6629,96.5129,96.6229,92525.0
2024-10-03 15:30:00,96.64,96.83,96.63,96.8,86629.0,96.6229,96.8129,96.6129,96.7829,86629.0
2024-10-03 15:40:00,96.8,96.81,96.65,96.8,252901.0,96.7829,96.7929,96.6329,96.7829,252901.0
2024-10-03 15:50:00,96.8,96.8,96.53,96.65,829841.0,96.7829,96.7829,96.5129,96.6329,829841.0
2024-10-04 09:30:00,97.65,98.03,97.19,97.95,499487.0,97.6327,98.0126,97.1728,97.9327,499487.0
2024-10-04 09:40:00,97.95,98.01,97.76,97.82,226230.0,97.9327,97.9927,97.7427,97.8027,226230.0
2024-10-04 09:50:00,97.82,97.9,97.3,97.57,268659.0,97.8027,97.8827,97.2828,97.5527,268659.0
2024-10-04 10:00:00,97.57,97.57,97.16,97.19,114379.0,97.5527,97.5527,97.1428,97.1728,114379.0
2024-10-04 10:10:00,97.17,97.62,97.02,97.54,179677.0,97.1528,97.6027,97.0028,97.5227,179677.0
2024-10-04 10:20:00,97.56,97.59,96.86,97.04,235017.0,97.5427,97.5727,96.8429,97.0228,235017.0
2024-10-04 10:30:00,97.02,97.17,96.9,96.94,155897.0,97.0028,97.1528,96.8828,96.9228,155897.0
2024-10-04 10:40:00,96.95,97.1,96.87,97.05,154349.0,96.9328,97.0828,96.8529,97.0328,154349.0
2024-10-04 10:50:00,97.06,97.47,97.05,97.46,83121.0,97.0428,97.4527,97.0328,97.4427,83121.0
2024-10-04 11:00:00,97.45,97.48,97.34,97.4,86333.0,97.4328,97.4627,97.3228,97.3828,86333.0
2024-10-04 11:10:00,97.4,97.49,97.04,97.06,90089.0,97.3828,97.4727,97.0228,97.0428,90089.0
2024-10-04 11:20:00,97.03,97.03,96.79,96.84,58671.0,97.0128,97.0128,96.7729,96.8229,58671.0
2024-10-04 11:30:00,96.83,96.95,96.76,96.81,63242.0,96.8129,96.9328,96.7429,96.7929,63242.0
2024-10-04 11:40:00,96.82,96.97,96.68,96.7,66342.0,96.8029,96.9528,96.6629,96.6829,66342.0
2024-10-04 11:50:00,96.69,96.93,96.67,96.92,118698.0,96.6729,96.9128,96.6529,96.9028,118698.0
2024-10-04 12:00:00,96.93,97.11,96.9,97.06,195875.0,96.9128,97.0928,96.8828,97.0428,195875.0
2024-10-04 12:10:00,97.06,97.26,97.06,97.2,53634.0,97.0428,97.2428,97.0428,97.1828,53634.0
2024-10-04 12:20:00,97.18,97.2,97.05,97.11,38783.0,97.1628,97.1828,97.0328,97.0928,38783.0
2024-10-04 12:30:00,97.1,97.33,97.0,97.31,41537.0,97.0828,97.3128,96.9828,97.2928,41537.0
2024-10-04 12:40:00,97.32,97.38,97.24,97.34,63957.0,97.3028,97.3628,97.2228,97.3228,63957.0
2024-10-04 12:50:00,97.33,97.36,97.2,97.22,36310.0,97.3128,97.3428,97.1828,97.2028,36310.0
2024-10-04 13:00:00,97.21,97.32,97.16,97.29,39834.0,97.1928,97.3028,97.1428,97.2728,39834.0
2024-10-04 13:10:00,97.3,97.47,97.3,97.4,51577.0,97.2828,97.4527,97.2828,97.3828,51577.0
2024-10-04 13:20:00,97.41,97.46,97.19,97.2,40389.0,97.3928,97.4427,97.1728,97.1828,40389.0
2024-10-04 13:30:00,97.21,97.33,96.96,97.15,218915.0,97.1928,97.3128,96.9428,97.1328,218915.0
2024-10-04 13:40:00,97.15,97.24,97.1,97.14,42569.0,97.1328,97.2228,97.0828,97.1228,42569.0
2024-10-04 13:50:00,97.12,97.13,96.96,97.0,144007.0,97.1028,97.1128,96.9428,96.9828,144007.0
2024-10-04 14:00:00,97.0,97.06,96.9,97.03,46691.0,96.9828,97.0428,96.8828,97.0128,46691.0
2024-10-04 14:10:00,97.02,97.04,96.96,97.01,55993.0,97.0028,97.0228,96.9428,96.9928,55993.0
2024-10-04 14:20:00,97.01,97.21,97.01,97.18,32503.0,96.9928,97.1928,96.9928,97.1628,32503.0
2024-10-04 14:30:00,97.19,97.23,97.04,97.19,41120.0,97.1728,97.2128,97.0228,97.1728,41120.0
2024-10-04 14:40:00,97.17,97.27,97.16,97.27,42665.0,97.1528,97.2528,97.1428,97.2528,42665.0
2024-10-04 14:50:00,97.27,97.38,97.25,97.38,63447.0,97.2528,97.3628,97.2328,97.3628,63447.0
2024-10-04 15:00:00,97.38,97.47,97.26,97.44,62366.0,97.3628,97.4527,97.2428,97.4228,62366.0
2024-10-04 15:10:00,97.44,97.44,97.27,97.39,59953.0,97.4228,97.4228,97.2528,97.3728,59953.0
2024-10-04 15:20:00,97.39,97.52,97.37,97.46,125573.0,97.3728,97.5027,97.3528,97.4427,125573.0
2024-10-04 15:30:00,97.46,97.54,97.37,97.52,118721.0,97.4427,97.5227,97.3528,97.5027,118721.0
2024-10-04 15:40:00,97.51,97.52,97.3,97.33,214549.0,97.4927,97.5027,97.2828,97.3128,214549.0
2024-10-04 15:50:00,97.33,97.59,97.33,97.51,406947.0,97.3128,97.5727,97.3128,97.4927,406947.0
2024-10-07 09:30:00,97.87,97.93,97.28,97.33,315604.0,97.8527,97.9127,97.2628,97.3128,315604.0
2024-10-07 09:40:00,97.31,97.62,97.22,97.33,196786.0,97.2928,97.6027,97.2028,97.3128,196786.0
2024-10-07 09:50:00,97.32,97.33,97.1,97.13,94520.0,97.3028,97.3128,97.0828,97.1128,94520.0
2024-10-07 10:00:00,97.14,97.41,97.11,97.4,95069.0,97.1228,97.3928,97.0928,97.3828,95069.0
2024-10-07 10:10:00,97.41,97.44,97.18,97.22,83944.0,97.3928,97.4228,97.1628,97.2028,83944.0
2024-10-07 10:20:00,97.23,97.27,97.14,97.17,46384.0,97.2128,97.2528,97.1228,97.1528,46384.0
2024-10-07 10:30:00,97.17,97.18,96.87,96.9,86690.0,97.1528,97.1628,96.8529,96.8828,86690.0
2024-10-07 10:40:00,96.9,96.91,96.74,96.83,104023.0,96.8828,96.8928,96.7229,96.8129,104023.0
2024-10-07 10:50:00,96.81,96.98,96.81,96.87,46979.0,96.7929,96.9628,96.7929,96.8529,46979.0
2024-10-07 11:00:00,96.86,96.86,96.65,96.81,206871.0,96.8429,96.8429,96.6329,96.7929,206871.0
2024-10-07 11:10:00,96.82,96.91,96.71,96.85,53913.0,96.8029,96.8928,96.6929,96.8329,53913.0
2024-10-07 11:20:00,96.86,96.91,96.78,96.83,39268.0,96.8429,96.8928,96.7629,96.8129,39268.0
2024-10-07 11:30:00,96.84,96.89,96.72,96.72,33984.0,96.8229,96.8729,96.7029,96.7029,33984.0
2024-10-07 11:40:00,96.72,96.79,96.68,96.72,42967.0,96.7029,96.7729,96.6629,96.7029,42967.0
2024-10-07 11:50:00,96.72,96.82,96.66,96.69,49146.0,96.7029,96.8029,96.6429,96.6729,49146.0
2024-10-07 12:00:00,96.69,96.83,96.68,96.71,36627.0,96.6729,96.8129,96.6629,96.6929,36627.0
2024-10-07 12:10:00,96.72,96.72,96.52,96.62,97250.0,96.7029,96.7029,96.5029,96.6029,97250.0
2024-10-07 12:20:00,96.61,96.62,96.5,96.51,55583.0,96.5929,96.6029,96.4829,96.4929,55583.0
2024-10-07 12:30:00,96.51,96.64,96.45,96.61,53394.0,96.4929,96.6229,96.4329,96.5929,53394.0
2024-10-07 12:40:00,96.6,96.62,96.46,96.54,39048.0,96.5829,96.6029,96.4429,96.5229,39048.0
2024-10-07 12:50:00,96.53,96.63,96.5,96.6,19349.0,96.5129,96.6129,96.4829,96.5829,19349.0
2024-10-07 13:00:00,96.6,96.6,96.45,96.5,29715.0,96.5829,96.5829,96.4329,96.4829,29715.0
2024-10-07 13:10:00,96.5,96.7,96.49,96.6,146891.0,96.4829,96.6829,96.4729,96.5829,146891.0
2024-10-07 13:20:00,96.6,96.61,96.36,96.48,76061.0,96.5829,96.5929,96.3429,96.4629,76061.0
2024-10-07 13:30:00,96.47,96.62,96.45,96.6,53232.0,96.4529,96.6029,96.4329,96.5829,53232.0
2024-10-07 13:40:00,96.6,96.66,96.55,96.57,68165.0,96.5829,96.6429,96.5329,96.5529,68165.0
2024-10-07 13:50:00,96.58,96.69,96.49,96.64,106157.0,96.5629,96.6729,96.4729,96.6229,106157.0
2024-10-07 14:00:00,96.64,96.68,96.48,96.5,70729.0,96.6229,96.6629,96.4629,96.4829,70729.0
2024-10-07 14:10:00,96.51,96.63,96.49,96.58,68136.0,96.4929,96.6129,96.4729,96.5629,68136.0
2024-10-07 14:20:00,96.61,96.66,96.51,96.53,47416.0,96.5929,96.6429,96.4929,96.5129,47416.0
2024-10-07 14:30:00,96.52,96.66,96.25,96.48,188272.0,96.5029,96.6429,96.233,96.4629,188272.0
2024-10-07 14:40:00,96.48,96.55,96.12,96.2,116347.0,96.4629,96.5329,96.103,96.183,116347.0
2024-10-07 14:50:00,96.18,96.24,95.95,95.95,100447.0,96.163,96.223,95.933,95.933,100447.0
2024-10-07 15:00:00,95.94,96.16,95.92,96.13,163327.0,95.923,96.143,95.903,96.113,163327.0
2024-10-07 15:10:00,96.13,96.19,96.05,96.18,137728.0,96.113,96.173,96.033,96.163,137728.0
2024-10-07 15:20:00,96.18,96.24,96.06,96.19,179839.0,96.163,96.223,96.043,96.173,179839.0
2024-10-07 15:30:00,96.19,96.27,96.08,96.25,187163.0,96.173,96.253,96.063,96.233,187163.0
2024-10-07 15:40:00,96.26,96.31,96.15,96.31,184827.0,96.243,96.293,96.133,96.293,184827.0
2024-10-07 15:50:00,96.3,96.44,96.24,96.36,452966.0,96.283,96.4229,96.223,96.3429,452966.0
2024-10-08 09:30:00,96.7,97.06,96.1,97.06,563005.0,96.6829,97.0428,96.083,97.0428,563005.0
2024-10-08 09:40:00,97.03,97.29,96.98,97.17,193574.0,97.0128,97.2728,96.9628,97.1528,193574.0
2024-10-08 09:50:00,97.18,97.35,97.0,97.29,130507.0,97.1628,97.3328,96.9828,97.2728,130507.0
2024-10-08 10:00:00,97.31,97.59,97.14,97.15,219093.0,97.2928,97.5727,97.1228,97.1328,219093.0
2024-10-08 10:10:00,97.15,97.17,96.94,97.14,85755.0,97.1328,97.1528,96.9228,97.1228,85755.0
2024-10-08 10:20:00,97.13,97.17,97.01,97.1,37645.0,97.1128,97.1528,96.9928,97.0828,37645.0
2024-10-08 10:30:00,97.11,97.27,97.04,97.12,86547.0,97.0928,97.2528,97.0228,97.1028,86547.0
2024-10-08 10:40:00,97.13,97.4,96.92,97.3,218317.0,97.1128,97.3828,96.9028,97.2828,218317.0
2024-10-08 10:50:00,97.3,97.5,97.26,97.42,79970.0,97.2828,97.4827,97.2428,97.4028,79970.0
2024-10-08 11:00:00,97.45,97.59,97.41,97.54,84750.0,97.4328,97.5727,97.3928,97.5227,84750.0
2024-10-08 11:10:00,97.54,97.55,97.32,97.38,52356.0,97.5227,97.5327,97.3028,97.3628,52356.0
2024-10-08 11:20:00,97.37,97.47,97.27,97.35,53607.0,97.3528,97.4527,97.2528,97.3328,53607.0
2024-10-08 11:30:00,97.36,97.42,97.18,97.37,97494.0,97.3428,97.4028,97.1628,97.3528,97494.0
2024-10-08 11:40:00,97.38,97.45,97.37,97.42,41228.0,97.3628,97.4328,97.3528,97.4028,41228.0
2024-10-08 11:50:00,97.43,97.64,97.42,97.62,88503.0,97.4128,97.6227,97.4028,97.6027,88503.0
2024-10-08 12:00:00,97.63,97.63,97.29,97.33,63642.0,97.6127,97.6127,97.2728,97.3128,63642.0
2024-10-08 12:10:00,97.34,97.42,97.28,97.42,50532.0,97.3228,97.4028,97.2628,97.4028,50532.0
2024-10-08 12:20:00,97.42,97.61,97.32,97.57,68311.0,97.4028,97.5927,97.3028,97.5527,68311.0
2024-10-08 12:30:00,97.56,97.67,97.47,97.64,60088.0,97.5427,97.6527,97.4527,97.6227,60088.0
2024-10-08 12:40:00,97.66,97.66,97.5,97.51,46806.0,97.6427,97.6427,97.4827,97.4927,46806.0
2024-10-08 12:50:00,97.5,97.61,97.45,97.57,43865.0,97.4827,97.5927,97.4328,97.5527,43865.0
2024-10-08 13:00:00,97.57,97.6,97.44,97.54,87077.0,97.5527,97.5827,97.4228,97.5227,87077.0
2024-10-08 13:10:00,97.53,97.62,97.43,97.47,86198.0,97.5127,97.6027,97.4128,97.4527,86198.0
2024-10-08 13:20:00,97.48,97.67,97.44,97.6,66398.0,97.4627,97.6527,97.4228,97.5827,66398.0
2024-10-08 13:30:00,97.59,97.71,97.52,97.67,59078.0,97.5727,97.6927,97.5027,97.6527,59078.0
2024-10-08 13:40:00,97.67,97.72,97.64,97.69,67383.0,97.6527,97.7027,97.6227,97.6727,67383.0
2024-10-08 13:50:00,97.71,97.76,97.59,97.74,47200.0,97.6927,97.7427,97.5727,97.7227,47200.0
2024-10-08 14:00:00,97.74,97.75,97.54,97.56,258399.0,97.7227,97.7327,97.5227,97.5427,258399.0
2024-10-08 14:10:00,97.56,97.57,97.45,97.54,69728.0,97.5427,97.5527,97.4328,97.5227,69728.0
2024-10-08 14:20:00,97.54,97.54,97.35,97.43,34303.0,97.5227,97.5227,97.3328,97.4128,34303.0
2024-10-08 14:30:00,97.42,97.56,97.41,97.51,35911.0,97.4028,97.5427,97.3928,97.4927,35911.0
2024-10-08 14:40:00,97.5,97.58,97.47,97.5,47540.0,97.4827,97.5627,97.4527,97.4827,47540.0
2024-10-08 14:50:00,97.51,97.63,97.46,97.5,61014.0,97.4927,97.6127,97.4427,97.4827,61014.0
2024-10-08 15:00:00,97.49,97.54,97.39,97.46,79271.0,97.4727,97.5227,97.3728,97.4427,79271.0
2024-10-08 15:10:00,97.47,97.63,97.47,97.59,55889.0,97.4527,97.6127,97.4527,97.5727,55889.0
2024-10-08 15:20:00,97.59,97.59,97.46,97.47,75806.0,97.5727,97.5727,97.4427,97.4527,75806.0
2024-10-08 15:30:00,97.47,97.47,97.3,97.34,131500.0,97.4527,97.4527,97.2828,97.3228,131500.0
2024-10-08 15:40:00,97.34,97.38,97.21,97.24,126474.0,97.3228,97.3628,97.1928,97.2228,126474.0
2024-10-08 15:50:00,97.23,97.32,97.08,97.09,495560.0,97.2128,97.3028,97.0628,97.0728,495560.0
2024-10-09 09:30:00,97.06,97.15,96.11,96.17,467606.0,97.0428,97.1328,96.093,96.153,467606.0
2024-10-09 09:40:00,96.16,96.6,96.07,96.53,291698.0,96.143,96.5829,96.053,96.5129,291698.0
2024-10-09 09:50:00,96.54,96.64,96.21,96.37,228168.0,96.5229,96.6229,96.193,96.3529,228168.0
2024-10-09 10:00:00,96.37,96.74,96.24,96.69,116166.0,96.3529,96.7229,96.223,96.6729,116166.0
2024-10-09 10:10:00,96.7,97.05,96.67,96.68,135308.0,96.6829,97.0328,96.6529,96.6629,135308.0
2024-10-09 10:20:00,96.69,96.78,96.53,96.54,110022.0,96.6729,96.7629,96.5129,96.5229,110022.0
2024-10-09 10:30:00,96.55,96.7,96.5,96.63,66871.0,96.5329,96.6829,96.4829,96.6129,66871.0
2024-10-09 10:40:00,96.58,96.7,96.46,96.55,55540.0,96.5629,96.6829,96.4429,96.5329,55540.0
2024-10-09 10:50:00,96.56,96.83,96.5,96.77,71926.0,96.5429,96.8129,96.4829,96.7529,71926.0
2024-10-09 11:00:00,96.79,96.84,96.49,96.69,79393.0,96.7729,96.8229,96.4729,96.6729,79393.0
2024-10-09 11:10:00,96.67,96.69,96.48,96.6,69637.0,96.6529,96.6729,96.4629,96.5829,69637.0
2024-10-09 11:20:00,96.61,96.68,96.53,96.6,80511.0,96.5929,96.6629,96.5129,96.5829,80511.0
2024-10-09 11:30:00,96.61,96.77,96.6,96.64,69744.0,96.5929,96.7529,96.5829,96.6229,69744.0
2024-10-09 11:40:00,96.64,96.75,96.63,96.67,51267.0,96.6229,96.7329,96.6129,96.6529,51267.0
2024-10-09 11:50:00,96.67,96.8,96.6,96.61,58704.0,96.6529,96.7829,96.5829,96.5929,58704.0
2024-10-09 12:00:00,96.63,96.63,96.42,96.48,200931.0,96.6129,96.6129,96.4029,96.4629,200931.0
2024-10-09 12:10:00,96.49,96.5,96.19,96.21,166127.0,96.4729,96.4829,96.173,96.193,166127.0
2024-10-09 12:20:00,96.2,96.36,96.19,96.35,54519.0,96.183,96.3429,96.173,96.3329,54519.0
2024-10-09 12:30:00,96.37,96.39,96.21,96.31,32301.0,96.3529,96.3729,96.193,96.293,32301.0
2024-10-09 12:40:00,96.31,96.33,96.19,96.31,41430.0,96.293,96.3129,96.173,96.293,41430.0
2024-10-09 12:50:00,96.31,96.53,96.26,96.51,91828.0,96.293,96.5129,96.243,96.4929,91828.0
2024-10-09 13:00:00,96.52,96.53,96.38,96.41,60693.0,96.5029,96.5129,96.3629,96.3929,60693.0
2024-10-09 13:10:00,96.4,96.56,96.39,96.47,66113.0,96.3829,96.5429,96.3729,96.4529,66113.0
2024-10-09 13:20:00,96.47,96.52,96.34,96.35,42458.0,96.4529,96.5029,96.3229,96.3329,42458.0
2024-10-09 13:30:00,96.36,96.52,96.33,96.34,79033.0,96.3429,96.5029,96.3129,96.3229,79033.0
2024-10-09 13:40:00,96.35,96.45,96.3,96.36,94407.0,96.3329,96.4329,96.283,96.3429,94407.0
2024-10-09 13:50:00,96.35,96.43,96.2,96.41,57174.0,96.3329,96.4129,96.183,96.3929,57174.0
2024-10-09 14:00:00,96.4,96.51,96.28,96.4,57292.0,96.3829,96.4929,96.263,96.3829,57292.0
2024-10-09 14:10:00,96.4,96.4,96.21,96.22,45950.0,96.3829,96.3829,96.193,96.203,45950.0
2024-10-09 14:20:00,96.23,96.29,96.12,96.23,150396.0,96.213,96.273,96.103,96.213,150396.0
2024-10-09 14:30:00,96.23,96.29,96.13,96.15,66212.0,96.213,96.273,96.113,96.133,66212.0
2024-10-09 14:40:00,96.14,96.23,96.11,96.18,45849.0,96.123,96.213,96.093,96.163,45849.0
2024-10-09 14:50:00,96.17,96.26,96.06,96.07,82188.0,96.153,96.243,96.043,96.053,82188.0
2024-10-09 15:00:00,96.06,96.18,96.04,96.15,132983.0,96.043,96.163,96.023,96.133,132983.0
2024-10-09 15:10:00,96.15,96.25,96.05,96.19,90487.0,96.133,96.233,96.033,96.173,90487.0
2024-10-09 15:20:00,96.19,96.19,96.0,96.04,96109.0,96.173,96.173,95.983,96.023,96109.0
2024-10-09 15:30:00,96.04,96.1,96.0,96.06,104328.0,96.023,96.083,95.983,96.043,104328.0
2024-10-09 15:40:00,96.07,96.2,95.97,96.11,528559.0,96.053,96.183,95.953,96.093,528559.0
2024-10-09 15:50:00,96.11,96.35,96.09,96.3,348206.0,96.093,96.3329,96.073,96.283,348206.0
2024-10-10 09:30:00,95.52,95.71,95.08,95.16,737698.0,95.5031,95.6931,95.0632,95.1432,737698.0
2024-10-10 09:40:00,95.18,95.49,95.14,95.21,271702.0,95.1632,95.4731,95.1232,95.1931,271702.0
2024-10-10 09:50:00,95.22,95.65,95.19,95.45,211078.0,95.2031,95.6331,95.1732,95.4331,211078.0
2024-10-10 10:00:00,95.46,95.65,95.39,95.55,131130.0,95.4431,95.6331,95.3731,95.5331,131130.0
2024-10-10 10:10:00,95.57,95.78,95.48,95.56,121218.0,95.5531,95.763,95.4631,95.5431,121218.0
2024-10-10 10:20:00,95.55,95.66,95.49,95.61,36233.0,95.5331,95.6431,95.4731,95.5931,36233.0
2024-10-10 10:30:00,95.61,95.67,95.38,95.49,71362.0,95.5931,95.6531,95.3631,95.4731,71362.0
2024-10-10 10:40:00,95.48,95.66,95.37,95.5,187972.0,95.4631,95.6431,95.3531,95.4831,187972.0
2024-10-10 10:50:00,95.5,95.67,95.4,95.62,111841.0,95.4831,95.6531,95.3831,95.6031,111841.0
2024-10-10 11:00:00,95.61,95.89,95.48,95.82,99011.0,95.5931,95.873,95.4631,95.803,99011.0
2024-10-10 11:10:00,95.84,95.87,95.73,95.84,58504.0,95.823,95.853,95.7131,95.823,58504.0
2024-10-10 11:20:00,95.82,95.96,95.79,95.95,69788.0,95.803,95.943,95.773,95.933,69788.0
2024-10-10 11:30:00,95.95,96.06,95.86,96.05,55749.0,95.933,96.043,95.843,96.033,55749.0
2024-10-10 11:40:00,96.05,96.1,95.92,95.96,130323.0,96.033,96.083,95.903,95.943,130323.0
2024-10-10 11:50:00,95.94,95.97,95.8,95.95,82933.0,95.923,95.953,95.783,95.933,82933.0
2024-10-10 12:00:00,95.97,96.16,95.89,95.92,48176.0,95.953,96.143,95.873,95.903,48176.0
2024-10-10 12:10:00,95.92,96.13,95.92,96.13,175133.0,95.903,96.113,95.903,96.113,175133.0
2024-10-10 12:20:00,96.14,96.24,96.06,96.2,212871.0,96.123,96.223,96.043,96.183,212871.0
2024-10-10 12:30:00,96.21,96.21,96.02,96.11,68914.0,96.193,96.193,96.003,96.093,68914.0
2024-10-10 12:40:00,96.12,96.14,95.76,95.77,182124.0,96.103,96.123,95.7431,95.753,182124.0
2024-10-10 12:50:00,95.76,95.86,95.72,95.73,120656.0,95.7431,95.843,95.7031,95.7131,120656.0
2024-10-10 13:00:00,95.74,95.78,95.6,95.61,52368.0,95.7231,95.763,95.5831,95.5931,52368.0
2024-10-10 13:10:00,95.61,95.65,95.55,95.64,94496.0,95.5931,95.6331,95.5331,95.6231,94496.0
2024-10-10 13:20:00,95.64,95.68,95.38,95.4,201761.0,95.6231,95.6631,95.3631,95.3831,201761.0
2024-10-10 13:30:00,95.4,95.56,95.37,95.51,63014.0,95.3831,95.5431,95.3531,95.4931,63014.0
2024-10-10 13:40:00,95.52,95.64,95.46,95.5,55509.0,95.5031,95.6231,95.4431,95.4831,55509.0
2024-10-10 13:50:00,95.51,95.67,95.35,95.66,83809.0,95.4931,95.6531,95.3331,95.6431,83809.0
2024-10-10 14:00:00,95.66,95.68,95.45,95.55,46412.0,95.6431,95.6631,95.4331,95.5331,46412.0
2024-10-10 14:10:00,95.55,95.58,95.37,95.4,56680.0,95.5331,95.5631,95.3531,95.3831,56680.0
2024-10-10 14:20:00,95.39,95.48,95.33,95.47,106132.0,95.3731,95.4631,95.3131,95.4531,106132.0
2024-10-10 14:30:00,95.47,95.5,95.42,95.44,75114.0,95.4531,95.4831,95.4031,95.4231,75114.0
2024-10-10 14:40:00,95.45,95.54,95.38,95.52,55855.0,95.4331,95.5231,95.3631,95.5031,55855.0
2024-10-10 14:50:00,95.53,95.61,95.47,95.58,90353.0,95.5131,95.5931,95.4531,95.5631,90353.0
2024-10-10 15:00:00,95.58,95.7,95.56,95.68,104998.0,95.5631,95.6831,95.5431,95.6631,104998.0
2024-10-10 15:10:00,95.68,95.8,95.63,95.79,139801.0,95.6631,95.783,95.6131,95.773,139801.0
2024-10-10 15:20:00,95.8,95.95,95.78,95.88,98688.0,95.783,95.933,95.763,95.863,98688.0
2024-10-10 15:30:00,95.89,95.98,95.82,95.86,101525.0,95.873,95.963,95.803,95.843,101525.0
2024-10-10 15:40:00,95.87,96.01,95.8,95.98,103066.0,95.853,95.993,95.783,95.963,103066.0
2024-10-10 15:50:00,95.98,96.23,95.91,96.18,460862.0,95.963,96.213,95.893,96.163,460862.0
2024-10-11 09:30:00,96.22,96.45,95.82,96.45,448098.0,96.203,96.4329,95.803,96.4329,448098.0
2024-10-11 09:40:00,96.47,96.68,96.32,96.42,140727.0,96.4529,96.6629,96.303,96.4029,140727.0
2024-10-11 09:50:00,96.43,96.67,96.34,96.53,114969.0,96.4129,96.6529,96.3229,96.5129,114969.0
2024-10-11 10:00:00,96.51,96.92,96.37,96.83,217995.0,96.4929,96.9028,96.3529,96.8129,217995.0
2024-10-11 10:10:00,96.84,97.23,96.83,97.17,181302.0,96.8229,97.2128,96.8129,97.1528,181302.0
2024-10-11 10:20:00,97.18,97.24,96.98,96.98,151181.0,97.1628,97.2228,96.9628,96.9628,151181.0
2024-10-11 10:30:00,96.99,97.24,96.95,97.23,101335.0,96.9728,97.2228,96.9328,97.2128,101335.0
2024-10-11 10:40:00,97.22,97.49,97.22,97.49,181158.0,97.2028,97.4727,97.2028,97.4727,181158.0
2024-10-11 10:50:00,97.48,97.57,97.4,97.47,105517.0,97.4627,97.5527,97.3828,97.4527,105517.0
2024-10-11 11:00:00,97.47,97.71,97.45,97.6,139227.0,97.4527,97.6927,97.4328,97.5827,139227.0
2024-10-11 11:10:00,97.61,97.73,97.6,97.67,95530.0,97.5927,97.7127,97.5827,97.6527,95530.0
2024-10-11 11:20:00,97.67,97.96,97.65,97.94,133409.0,97.6527,97.9427,97.6327,97.9227,133409.0
2024-10-11 11:30:00,97.93,98.16,97.93,98.16,144261.0,97.9127,98.1426,97.9127,98.1426,144261.0
2024-10-11 11:40:00,98.16,98.27,97.93,98.0,195559.0,98.1426,98.2526,97.9127,97.9827,195559.0
2024-10-11 11:50:00,98.01,98.23,98.0,98.23,91404.0,97.9927,98.2126,97.9827,98.2126,91404.0
2024-10-11 12:00:00,98.22,98.25,98.11,98.13,87006.0,98.2026,98.2326,98.0926,98.1126,87006.0
2024-10-11 12:10:00,98.13,98.26,98.06,98.14,77025.0,98.1126,98.2426,98.0426,98.1226,77025.0
2024-10-11 12:20:00,98.12,98.19,98.04,98.11,66942.0,98.1026,98.1726,98.0226,98.0926,66942.0
2024-10-11 12:30:00,98.1,98.14,97.89,97.9,57858.0,98.0826,98.1226,97.8727,97.8827,57858.0
2024-10-11 12:40:00,97.9,97.96,97.77,97.84,57085.0,97.8827,97.9427,97.7527,97.8227,57085.0
2024-10-11 12:50:00,97.84,97.86,97.71,97.84,97480.0,97.8227,97.8427,97.6927,97.8227,97480.0
2024-10-11 13:00:00,97.84,97.84,97.6,97.69,94068.0,97.8227,97.8227,97.5827,97.6727,94068.0
2024-10-11 13:10:00,97.71,97.78,97.66,97.76,88592.0,97.6927,97.7627,97.6427,97.7427,88592.0
2024-10-11 13:20:00,97.76,98.07,97.76,98.05,135981.0,97.7427,98.0526,97.7427,98.0326,135981.0
2024-10-11 13:30:00,98.05,98.2,98.03,98.2,95799.0,98.0326,98.1826,98.0126,98.1826,95799.0
2024-10-11 13:40:00,98.2,98.2,98.06,98.1,92908.0,98.1826,98.1826,98.0426,98.0826,92908.0
2024-10-11 13:50:00,98.1,98.21,98.02,98.17,105417.0,98.0826,98.1926,98.0027,98.1526,105417.0
2024-10-11 14:00:00,98.16,98.17,98.04,98.07,64748.0,98.1426,98.1526,98.0226,98.0526,64748.0
2024-10-11 14:10:00,98.08,98.1,97.99,98.07,103368.0,98.0626,98.0826,97.9727,98.0526,103368.0
2024-10-11 14:20:00,98.05,98.22,98.05,98.22,80753.0,98.0326,98.2026,98.0326,98.2026,80753.0
2024-10-11 14:30:00,98.22,98.26,98.1,98.2,77599.0,98.2026,98.2426,98.0826,98.1826,77599.0
2024-10-11 14:40:00,98.2,98.35,98.19,98.33,128153.0,98.1826,98.3326,98.1726,98.3126,128153.0
2024-10-11 14:50:00,98.33,98.38,98.25,98.27,94383.0,98.3126,98.3626,98.2326,98.2526,94383.0
2024-10-11 15:00:00,98.26,98.31,98.14,98.26,127144.0,98.2426,98.2926,98.1226,98.2426,127144.0
2024-10-11 15:10:00,98.26,98.41,98.26,98.41,127198.0,98.2426,98.3926,98.2426,98.3926,127198.0
2024-10-11 15:20:00,98.4,98.48,98.31,98.42,80494.0,98.3826,98.4626,98.2926,98.4026,80494.0
2024-10-11 15:30:00,98.41,98.7,98.41,98.65,253086.0,98.3926,98.6825,98.3926,98.6325,253086.0
2024-10-11 15:40:00,98.65,98.68,98.43,98.51,308094.0,98.6325,98.6625,98.4126,98.4926,308094.0
2024-10-11 15:50:00,98.51,98.79,98.45,98.68,641866.0,98.4926,98.7725,98.4326,98.6625,641866.0
2024-10-14 09:30:00,98.28,98.55,98.0,98.08,424608.0,98.2626,98.5326,97.9827,98.0626,424608.0
2024-10-14 09:40:00,98.07,98.55,98.01,98.51,189244.0,98.0526,98.5326,97.9927,98.4926,189244.0
2024-10-14 09:50:00,98.52,98.6,98.2,98.28,267041.0,98.5026,98.5825,98.1826,98.2626,267041.0
2024-10-14 10:00:00,98.32,98.43,98.22,98.43,91929.0,98.3026,98.4126,98.2026,98.4126,91929.0
2024-10-14 10:10:00,98.43,98.66,98.34,98.42,235978.0,98.4126,98.6425,98.3226,98.4026,235978.0
2024-10-14 10:20:00,98.43,98.73,98.41,98.69,156279.0,98.4126,98.7125,98.3926,98.6725,156279.0
2024-10-14 10:30:00,98.67,98.67,98.46,98.51,76353.0,98.6525,98.6525,98.4426,98.4926,76353.0
2024-10-14 10:40:00,98.51,98.65,98.36,98.46,68410.0,98.4926,98.6325,98.3426,98.4426,68410.0
2024-10-14 10:50:00,98.47,98.78,98.42,98.76,80096.0,98.4526,98.7625,98.4026,98.7425,80096.0
2024-10-14 11:00:00,98.78,98.98,98.64,98.95,126278.0,98.7625,98.9625,98.6225,98.9325,126278.0
2024-10-14 11:10:00,98.97,99.09,98.91,98.94,87635.0,98.9525,99.0725,98.8925,98.9225,87635.0
2024-10-14 11:20:00,98.94,98.94,98.7,98.7,62543.0,98.9225,98.9225,98.6825,98.6825,62543.0
2024-10-14 11:30:00,98.7,98.85,98.61,98.74,94767.0,98.6825,98.8325,98.5925,98.7225,94767.0
2024-10-14 11:40:00,98.74,98.9,98.71,98.8,86073.0,98.7225,98.8825,98.6925,98.7825,86073.0
2024-10-14 11:50:00,98.79,98.93,98.72,98.73,38697.0,98.7725,98.9125,98.7025,98.7125,38697.0
2024-10-14 12:00:00,98.73,98.77,98.64,98.71,41665.0,98.7125,98.7525,98.6225,98.6925,41665.0
2024-10-14 12:10:00,98.71,98.86,98.71,98.79,54968.0,98.6925,98.8425,98.6925,98.7725,54968.0
2024-10-14 12:20:00,98.78,98.84,98.75,98.77,29954.0,98.7625,98.8225,98.7325,98.7525,29954.0
2024-10-14 12:30:00,98.78,98.95,98.77,98.92,59800.0,98.7625,98.9325,98.7525,98.9025,59800.0
2024-10-14 12:40:00,98.93,99.06,98.93,99.05,53677.0,98.9125,99.0425,98.9125,99.0325,53677.0
2024-10-14 12:50:00,99.04,99.06,98.87,98.93,52600.0,99.0225,99.0425,98.8525,98.9125,52600.0
2024-10-14 13:00:00,98.93,99.07,98.92,99.06,45411.0,98.9125,99.0525,98.9025,99.0425,45411.0
2024-10-14 13:10:00,99.06,99.12,99.02,99.06,66579.0,99.0425,99.1025,99.0025,99.0425,66579.0
2024-10-14 13:20:00,99.07,99.09,98.83,98.83,59005.0,99.0525,99.0725,98.8125,98.8125,59005.0
2024-10-14 13:30:00,98.83,99.02,98.81,98.98,45099.0,98.8125,99.0025,98.7925,98.9625,45099.0
2024-10-14 13:40:00,98.97,98.97,98.69,98.73,47680.0,98.9525,98.9525,98.6725,98.7125,47680.0
2024-10-14 13:50:00,98.72,98.79,98.69,98.76,134963.0,98.7025,98.7725,98.6725,98.7425,134963.0
2024-10-14 14:00:00,98.76,98.93,98.7,98.91,256115.0,98.7425,98.9125,98.6825,98.8925,256115.0
2024-10-14 14:10:00,98.9,98.92,98.75,98.81,179888.0,98.8825,98.9025,98.7325,98.7925,179888.0
2024-10-14 14:20:00,98.81,98.99,98.77,98.95,56559.0,98.7925,98.9725,98.7525,98.9325,56559.0
2024-10-14 14:30:00,98.95,98.95,98.85,98.9,47466.0,98.9325,98.9325,98.8325,98.8825,47466.0
2024-10-14 14:40:00,98.91,99.05,98.84,98.98,77443.0,98.8925,99.0325,98.8225,98.9625,77443.0
2024-10-14 14:50:00,98.98,99.07,98.94,98.95,70215.0,98.9625,99.0525,98.9225,98.9325,70215.0
2024-10-14 15:00:00,98.95,99.09,98.89,99.09,94163.0,98.9325,99.0725,98.8725,99.0725,94163.0
2024-10-14 15:10:00,99.09,99.16,99.05,99.11,67770.0,99.0725,99.1424,99.0325,99.0925,67770.0
2024-10-14 15:20:00,99.1,99.1,99.01,99.05,94363.0,99.0825,99.0825,98.9925,99.0325,94363.0
2024-10-14 15:30:00,99.05,99.15,99.03,99.09,119705.0,99.0325,99.1325,99.0125,99.0725,119705.0
2024-10-14 15:40:00,99.09,99.2,99.08,99.19,158562.0,99.0725,99.1824,99.0625,99.1724,158562.0
2024-10-14 15:50:00,99.18,99.22,99.02,99.06,420407.0,99.1624,99.2024,99.0025,99.0425,420407.0
2024-10-15 09:30:00,99.03,99.38,98.83,98.92,318774.0,99.0125,99.3624,98.8125,98.9025,318774.0
2024-10-15 09:40:00,98.91,98.96,98.62,98.9,248824.0,98.8925,98.9425,98.6025,98.8825,248824.0
2024-10-15 09:50:00,98.96,99.1,98.79,98.83,112410.0,98.9425,99.0825,98.7725,98.8125,112410.0
2024-10-15 10:00:00,98.83,98.99,98.67,98.81,115651.0,98.8125,98.9725,98.6525,98.7925,115651.0
2024-10-15 10:10:00,98.78,98.96,98.72,98.9,175258.0,98.7625,98.9425,98.7025,98.8825,175258.0
2024-10-15 10:20:00,98.9,98.92,98.67,98.77,131790.0,98.8825,98.9025,98.6525,98.7525,131790.0
2024-10-15 10:30:00,98.73,98.78,98.29,98.32,232543.0,98.7125,98.7625,98.2726,98.3026,232543.0
2024-10-15 10:40:00,98.31,98.84,98.27,98.82,187993.0,98.2926,98.8225,98.2526,98.8025,187993.0
2024-10-15 10:50:00,98.82,98.96,98.63,98.76,153799.0,98.8025,98.9425,98.6125,98.7425,153799.0
2024-10-15 11:00:00,98.78,99.15,98.77,98.87,252098.0,98.7625,99.1325,98.7525,98.8525,252098.0
2024-10-15 11:10:00,98.85,99.04,98.79,99.0,92999.0,98.8325,99.0225,98.7725,98.9825,92999.0
2024-10-15 11:20:00,99.01,99.37,98.97,99.32,230780.0,98.9925,99.3524,98.9525,99.3024,230780.0
2024-10-15 11:30:00,99.34,99.64,99.33,99.51,231921.0,99.3224,99.6224,99.3124,99.4924,231921.0
2024-10-15 11:40:00,99.52,99.6,99.31,99.33,267380.0,99.5024,99.5824,99.2924,99.3124,267380.0
2024-10-15 11:50:00,99.33,99.38,99.2,99.22,93913.0,99.3124,99.3624,99.1824,99.2024,93913.0
2024-10-15 12:00:00,99.22,99.41,99.2,99.39,98247.0,99.2024,99.3924,99.1824,99.3724,98247.0
2024-10-15 12:10:00,99.38,99.73,99.37,99.73,119297.0,99.3624,99.7123,99.3524,99.7123,119297.0
2024-10-15 12:20:00,99.75,99.75,99.56,99.72,110239.0,99.7323,99.7323,99.5424,99.7023,110239.0
2024-10-15 12:30:00,99.72,99.72,99.54,99.66,65142.0,99.7023,99.7023,99.5224,99.6424,65142.0
2024-10-15 12:40:00,99.68,99.81,99.67,99.78,174361.0,99.6624,99.7923,99.6524,99.7623,174361.0
2024-10-15 12:50:00,99.78,99.78,99.5,99.56,188783.0,99.7623,99.7623,99.4824,99.5424,188783.0
2024-10-15 13:00:00,99.55,99.74,99.5,99.62,70016.0,99.5324,99.7223,99.4824,99.6024,70016.0
2024-10-15 13:10:00,99.63,99.82,99.53,99.78,113601.0,99.6124,99.8023,99.5124,99.7623,113601.0
2024-10-15 13:20:00,99.79,99.84,99.65,99.68,69649.0,99.7723,99.8223,99.6324,99.6624,69649.0
2024-10-15 13:30:00,99.66,99.79,99.61,99.69,96873.0,99.6424,99.7723,99.5924,99.6724,96873.0
2024-10-15 13:40:00,99.7,99.83,99.68,99.83,32949.0,99.6824,99.8123,99.6624,99.8123,32949.0
2024-10-15 13:50:00,99.84,99.95,99.74,99.76,115323.0,99.8223,99.9323,99.7223,99.7423,115323.0
2024-10-15 14:00:00,99.77,99.81,99.56,99.59,99910.0,99.7523,99.7923,99.5424,99.5724,99910.0
2024-10-15 14:10:00,99.6,99.69,99.48,99.57,77389.0,99.5824,99.6724,99.4624,99.5524,77389.0
2024-10-15 14:20:00,99.56,99.67,99.47,99.52,36933.0,99.5424,99.6524,99.4524,99.5024,36933.0
2024-10-15 14:30:00,99.53,99.61,99.39,99.46,89604.0,99.5124,99.5924,99.3724,99.4424,89604.0
2024-10-15 14:40:00,99.49,99.49,99.29,99.3,96103.0,99.4724,99.4724,99.2724,99.2824,96103.0
2024-10-15 14:50:00,99.29,99.46,99.28,99.29,61953.0,99.2724,99.4424,99.2624,99.2724,61953.0
2024-10-15 15:00:00,99.3,99.42,99.16,99.32,202177.0,99.2824,99.4024,99.1424,99.3024,202177.0
2024-10-15 15:10:00,99.33,99.45,99.3,99.39,135466.0,99.3124,99.4324,99.2824,99.3724,135466.0
2024-10-15 15:20:00,99.41,99.66,99.4,99.58,154302.0,99.3924,99.6424,99.3824,99.5624,154302.0
2024-10-15 15:30:00,99.59,99.59,99.28,99.35,155735.0,99.5724,99.5724,99.2624,99.3324,155735.0
2024-10-15 15:40:00,99.36,99.52,99.34,99.49,183110.0,99.3424,99.5024,99.3224,99.4724,183110.0
2024-10-15 15:50:00,99.49,99.5,99.26,99.29,436017.0,99.4724,99.4824,99.2424,99.2724,436017.0
2024-10-16 09:30:00,99.45,99.72,99.05,99.16,474182.0,99.4324,99.7023,99.0325,99.1424,474182.0
2024-10-16 09:40:00,99.21,99.69,99.08,99.68,244410.0,99.1924,99.6724,99.0625,99.6624,244410.0
2024-10-16 09:50:00,99.67,99.67,99.25,99.49,141864.0,99.6524,99.6524,99.2324,99.4724,141864.0
2024-10-16 10:00:00,99.49,100.14,99.48,100.02,293158.0,99.4724,100.1223,99.4624,100.0023,293158.0
2024-10-16 10:10:00,100.05,100.17,99.88,99.88,178141.0,100.0323,100.1523,99.8623,99.8623,178141.0
2024-10-16 10:20:00,99.89,99.89,99.35,99.35,154164.0,99.8723,99.8723,99.3324,99.3324,154164.0
2024-10-16 10:30:00,99.36,99.63,99.35,99.55,94894.0,99.3424,99.6124,99.3324,99.5324,94894.0
2024-10-16 10:40:00,99.55,99.78,99.43,99.73,72690.0,99.5324,99.7623,99.4124,99.7123,72690.0
2024-10-16 10:50:00,99.74,99.95,99.74,99.94,65064.0,99.7223,99.9323,99.7223,99.9223,65064.0
2024-10-16 11:00:00,99.96,100.18,99.85,100.15,163321.0,99.9423,100.1623,99.8323,100.1323,163321.0
2024-10-16 11:10:00,100.16,100.28,100.05,100.12,346581.0,100.1423,100.2623,100.0323,100.1023,346581.0
2024-10-16 11:20:00,100.11,100.17,100.0,100.06,111737.0,100.0923,100.1523,99.9823,100.0423,111737.0
2024-10-16 11:30:00,100.02,100.28,99.98,100.24,111432.0,100.0023,100.2623,99.9623,100.2223,111432.0
2024-10-16 11:40:00,100.25,100.43,100.25,100.4,88848.0,100.2323,100.4122,100.2323,100.3822,88848.0
2024-10-16 11:50:00,100.42,100.43,100.31,100.36,44037.0,100.4022,100.4122,100.2922,100.3422,44037.0
2024-10-16 12:00:00,100.35,100.52,100.35,100.45,90711.0,100.3322,100.5022,100.3322,100.4322,90711.0
2024-10-16 12:10:00,100.44,100.46,100.31,100.33,78738.0,100.4222,100.4422,100.2922,100.3122,78738.0
2024-10-16 12:20:00,100.33,100.51,100.29,100.48,75909.0,100.3122,100.4922,100.2722,100.4622,75909.0
2024-10-16 12:30:00,100.48,100.55,100.31,100.54,59154.0,100.4622,100.5322,100.2922,100.5222,59154.0
2024-10-16 12:40:00,100.53,100.56,100.36,100.4,93516.0,100.5122,100.5422,100.3422,100.3822,93516.0
2024-10-16 12:50:00,100.41,100.45,100.26,100.31,41009.0,100.3922,100.4322,100.2423,100.2922,41009.0
2024-10-16 13:00:00,100.33,100.46,100.14,100.15,267584.0,100.3122,100.4422,100.1223,100.1323,267584.0
2024-10-16 13:10:00,100.17,100.29,100.17,100.26,40104.0,100.1523,100.2722,100.1523,100.2423,40104.0
2024-10-16 13:20:00,100.24,100.25,99.98,100.0,38925.0,100.2223,100.2323,99.9623,99.9823,38925.0
2024-10-16 13:30:00,99.99,100.17,99.99,100.05,45254.0,99.9723,100.1523,99.9723,100.0323,45254.0
2024-10-16 13:40:00,100.06,100.2,100.02,100.11,216404.0,100.0423,100.1823,100.0023,100.0923,216404.0
2024-10-16 13:50:00,100.11,100.12,100.0,100.09,54279.0,100.0923,100.1023,99.9823,100.0723,54279.0
2024-10-16 14:00:00,100.07,100.13,100.04,100.09,43012.0,100.0523,100.1123,100.0223,100.0723,43012.0
2024-10-16 14:10:00,100.09,100.23,100.06,100.19,54107.0,100.0723,100.2123,100.0423,100.1723,54107.0
2024-10-16 14:20:00,100.18,100.25,100.05,100.06,84759.0,100.1623,100.2323,100.0323,100.0423,84759.0
2024-10-16 14:30:00,100.03,100.09,99.97,100.01,64442.0,100.0123,100.0723,99.9523,99.9923,64442.0
2024-10-16 14:40:00,100.03,100.08,100.0,100.0,35747.0,100.0123,100.0623,99.9823,99.9823,35747.0
2024-10-16 14:50:00,99.99,100.1,99.89,100.0,58958.0,99.9723,100.0823,99.8723,99.9823,58958.0
2024-10-16 15:00:00,99.97,100.07,99.93,100.07,29584.0,99.9523,100.0523,99.9123,100.0523,29584.0
2024-10-16 15:10:00,100.06,100.16,100.03,100.13,34628.0,100.0423,100.1423,100.0123,100.1123,34628.0
2024-10-16 15:20:00,100.14,100.24,100.09,100.19,84722.0,100.1223,100.2223,100.0723,100.1723,84722.0
2024-10-16 15:30:00,100.19,100.38,100.17,100.3,161633.0,100.1723,100.3622,100.1523,100.2822,161633.0
2024-10-16 15:40:00,100.3,100.54,100.29,100.44,476202.0,100.2822,100.5222,100.2722,100.4222,476202.0
2024-10-16 15:50:00,100.44,100.49,100.22,100.26,569932.0,100.4222,100.4722,100.2023,100.2423,569932.0
2024-10-17 09:30:00,100.23,100.54,99.87,100.25,448343.0,100.2123,100.5222,99.8523,100.2323,448343.0
2024-10-17 09:40:00,100.24,100.46,100.08,100.15,195813.0,100.2223,100.4422,100.0623,100.1323,195813.0
2024-10-17 09:50:00,100.15,100.39,100.11,100.13,156296.0,100.1323,100.3722,100.0923,100.1123,156296.0
2024-10-17 10:00:00,100.13,100.28,99.77,99.86,253063.0,100.1123,100.2623,99.7523,99.8423,253063.0
2024-10-17 10:10:00,99.87,99.9,99.5,99.67,188927.0,99.8523,99.8823,99.4824,99.6524,188927.0
2024-10-17 10:20:00,99.68,100.0,99.62,99.74,200720.0,99.6624,99.9823,99.6024,99.7223,200720.0
2024-10-17 10:30:00,99.71,99.75,99.32,99.48,257864.0,99.6924,99.7323,99.3024,99.4624,257864.0
2024-10-17 10:40:00,99.48,99.57,99.35,99.42,264049.0,99.4624,99.5524,99.3324,99.4024,264049.0
2024-10-17 10:50:00,99.42,99.53,99.33,99.46,333052.0,99.4024,99.5124,99.3124,99.4424,333052.0
2024-10-17 11:00:00,99.45,99.72,99.37,99.72,122801.0,99.4324,99.7023,99.3524,99.7023,122801.0
2024-10-17 11:10:00,99.72,99.77,99.54,99.6,90909.0,99.7023,99.7523,99.5224,99.5824,90909.0
2024-10-17 11:20:00,99.57,99.84,99.51,99.83,64546.0,99.5524,99.8223,99.4924,99.8123,64546.0
2024-10-17 11:30:00,99.83,99.95,99.78,99.95,137129.0,99.8123,99.9323,99.7623,99.9323,137129.0
2024-10-17 11:40:00,99.95,99.96,99.81,99.88,130289.0,99.9323,99.9423,99.7923,99.8623,130289.0
2024-10-17 11:50:00,99.89,100.0,99.81,100.0,156158.0,99.8723,99.9823,99.7923,99.9823,156158.0
2024-10-17 12:00:00,100.0,100.03,99.82,99.82,87552.0,99.9823,100.0123,99.8023,99.8023,87552.0
2024-10-17 12:10:00,99.82,99.97,99.74,99.87,239031.0,99.8023,99.9523,99.7223,99.8523,239031.0
2024-10-17 12:20:00,99.86,99.98,99.81,99.96,122450.0,99.8423,99.9623,99.7923,99.9423,122450.0
2024-10-17 12:30:00,99.94,99.97,99.88,99.96,38064.0,99.9223,99.9523,99.8623,99.9423,38064.0
2024-10-17 12:40:00,99.97,100.06,99.86,99.89,75587.0,99.9523,100.0423,99.8423,99.8723,75587.0
2024-10-17 12:50:00,99.88,99.92,99.83,99.84,34340.0,99.8623,99.9023,99.8123,99.8223,34340.0
2024-10-17 13:00:00,99.87,99.87,99.74,99.82,56657.0,99.8523,99.8523,99.7223,99.8023,56657.0
2024-10-17 13:10:00,99.82,99.85,99.77,99.83,38455.0,99.8023,99.8323,99.7523,99.8123,38455.0
2024-10-17 13:20:00,99.84,99.91,99.84,99.9,48190.0,99.8223,99.8923,99.8223,99.8823,48190.0
2024-10-17 13:30:00,99.91,99.97,99.8,99.8,61561.0,99.8923,99.9523,99.7823,99.7823,61561.0
2024-10-17 13:40:00,99.81,99.87,99.74,99.84,66062.0,99.7923,99.8523,99.7223,99.8223,66062.0
2024-10-17 13:50:00,99.85,99.92,99.8,99.9,61631.0,99.8323,99.9023,99.7823,99.8823,61631.0
2024-10-17 14:00:00,99.91,100.04,99.62,99.64,127352.0,99.8923,100.0223,99.6024,99.6224,127352.0
2024-10-17 14:10:00,99.63,99.66,99.42,99.44,97010.0,99.6124,99.6424,99.4024,99.4224,97010.0
2024-10-17 14:20:00,99.44,99.45,99.34,99.4,145246.0,99.4224,99.4324,99.3224,99.3824,145246.0
2024-10-17 14:30:00,99.4,99.56,99.32,99.54,74557.0,99.3824,99.5424,99.3024,99.5224,74557.0
2024-10-17 14:40:00,99.55,99.57,99.48,99.52,81196.0,99.5324,99.5524,99.4624,99.5024,81196.0
2024-10-17 14:50:00,99.52,99.59,99.45,99.55,96768.0,99.5024,99.5724,99.4324,99.5324,96768.0
2024-10-17 15:00:00,99.54,99.67,99.53,99.61,112238.0,99.5224,99.6524,99.5124,99.5924,112238.0
2024-10-17 15:10:00,99.6,99.71,99.53,99.7,82653.0,99.5824,99.6924,99.5124,99.6824,82653.0
2024-10-17 15:20:00,99.69,99.81,99.65,99.7,102843.0,99.6724,99.7923,99.6324,99.6824,102843.0
2024-10-17 15:30:00,99.7,99.73,99.56,99.57,399212.0,99.6824,99.7123,99.5424,99.5524,399212.0
2024-10-17 15:40:00,99.58,99.6,99.48,99.5,389871.0,99.5624,99.5824,99.4624,99.4824,389871.0
2024-10-17 15:50:00,99.5,99.51,99.27,99.3,1175714.0,99.4824,99.4924,99.2524,99.2824,1175714.0
2024-10-18 09:30:00,99.52,100.17,99.14,99.4,519064.0,99.5024,100.1523,99.1225,99.3824,519064.0
2024-10-18 09:40:00,99.43,99.78,99.39,99.42,165949.0,99.4124,99.7623,99.3724,99.4024,165949.0
2024-10-18 09:50:00,99.42,99.57,99.16,99.44,168233.0,99.4024,99.5524,99.1424,99.4224,168233.0
2024-10-18 10:00:00,99.42,99.77,99.4,99.73,210569.0,99.4024,99.7523,99.3824,99.7123,210569.0
2024-10-18 10:10:00,99.72,99.79,99.53,99.79,70942.0,99.7023,99.7723,99.5124,99.7723,70942.0
2024-10-18 10:20:00,99.79,99.85,99.65,99.8,56897.0,99.7723,99.8323,99.6324,99.7823,56897.0
2024-10-18 10:30:00,99.8,99.83,99.64,99.72,39269.0,99.7823,99.8123,99.6224,99.7023,39269.0
2024-10-18 10:40:00,99.72,99.83,99.72,99.81,59296.0,99.7023,99.8123,99.7023,99.7923,59296.0
2024-10-18 10:50:00,99.8,99.8,99.63,99.72,43661.0,99.7823,99.7823,99.6124,99.7023,43661.0
2024-10-18 11:00:00,99.71,99.82,99.7,99.82,32960.0,99.6924,99.8023,99.6824,99.8023,32960.0
2024-10-18 11:10:00,99.79,99.84,99.61,99.74,66435.0,99.7723,99.8223,99.5924,99.7223,66435.0
2024-10-18 11:20:00,99.76,99.76,99.52,99.64,35645.0,99.7423,99.7423,99.5024,99.6224,35645.0
2024-10-18 11:30:00,99.65,99.73,99.63,99.71,47687.0,99.6324,99.7123,99.6124,99.6924,47687.0
2024-10-18 11:40:00,99.72,99.75,99.66,99.73,29931.0,99.7023,99.7323,99.6424,99.7123,29931.0
2024-10-18 11:50:00,99.73,99.79,99.67,99.77,40214.0,99.7123,99.7723,99.6524,99.7523,40214.0
2024-10-18 12:00:00,99.77,99.83,99.69,99.78,17850.0,99.7523,99.8123,99.6724,99.7623,17850.0
2024-10-18 12:10:00,99.76,99.77,99.62,99.71,17599.0,99.7423,99.7523,99.6024,99.6924,17599.0
2024-10-18 12:20:00,99.73,99.8,99.6,99.72,88146.0,99.7123,99.7823,99.5824,99.7023,88146.0
2024-10-18 12:30:00,99.7,99.87,99.7,99.81,21279.0,99.6824,99.8523,99.6824,99.7923,21279.0
2024-10-18 12:40:00,99.81,99.84,99.71,99.76,18454.0,99.7923,99.8223,99.6924,99.7423,18454.0
2024-10-18 12:50:00,99.78,99.88,99.75,99.75,27475.0,99.7623,99.8623,99.7323,99.7323,27475.0
2024-10-18 13:00:00,99.76,99.8,99.7,99.78,27618.0,99.7423,99.7823,99.6824,99.7623,27618.0
2024-10-18 13:10:00,99.78,99.86,99.7,99.73,20179.0,99.7623,99.8423,99.6824,99.7123,20179.0
2024-10-18 13:20:00,99.73,99.79,99.71,99.75,13419.0,99.7123,99.7723,99.6924,99.7323,13419.0
2024-10-18 13:30:00,99.75,99.86,99.73,99.85,32247.0,99.7323,99.8423,99.7123,99.8323,32247.0
2024-10-18 13:40:00,99.86,99.97,99.8,99.82,25022.0,99.8423,99.9523,99.7823,99.8023,25022.0
2024-10-18 13:50:00,99.83,99.92,99.79,99.89,59074.0,99.8123,99.9023,99.7723,99.8723,59074.0
2024-10-18 14:00:00,99.87,100.06,99.74,100.05,65493.0,99.8523,100.0423,99.7223,100.0323,65493.0
2024-10-18 14:10:00,100.05,100.09,100.0,100.08,80626.0,100.0323,100.0723,99.9823,100.0623,80626.0
2024-10-18 14:20:00,100.07,100.11,99.99,99.99,99875.0,100.0523,100.0923,99.9723,99.9723,99875.0
2024-10-18 14:30:00,99.99,100.0,99.88,99.89,197864.0,99.9723,99.9823,99.8623,99.8723,197864.0
2024-10-18 14:40:00,99.91,99.99,99.89,99.94,67363.0,99.8923,99.9723,99.8723,99.9223,67363.0
2024-10-18 14:50:00,99.94,99.95,99.78,99.8,43832.0,99.9223,99.9323,99.7623,99.7823,43832.0
2024-10-18 15:00:00,99.8,99.82,99.62,99.69,87124.0,99.7823,99.8023,99.6024,99.6724,87124.0
2024-10-18 15:10:00,99.68,99.69,99.56,99.67,47107.0,99.6624,99.6724,99.5424,99.6524,47107.0
2024-10-18 15:20:00,99.66,99.77,99.58,99.7,109144.0,99.6424,99.7523,99.5624,99.6824,109144.0
2024-10-18 15:30:00,99.69,99.76,99.63,99.72,95540.0,99.6724,99.7423,99.6124,99.7023,95540.0
2024-10-18 15:40:00,99.72,99.86,99.67,99.81,125911.0,99.7023,99.8423,99.6524,99.7923,125911.0
2024-10-18 15:50:00,99.81,99.83,99.71,99.82,458445.0,99.7923,99.8123,99.6924,99.8023,458445.0
2024-10-21 09:30:00,99.42,99.71,99.06,99.09,318476.0,99.4024,99.6924,99.0425,99.0725,318476.0
2024-10-21 09:40:00,99.09,99.29,98.91,99.29,199682.0,99.0725,99.2724,98.8925,99.2724,199682.0
2024-10-21 09:50:00,99.31,99.34,98.79,98.86,156266.0,99.2924,99.3224,98.7725,98.8425,156266.0
2024-10-21 10:00:00,98.85,99.02,98.61,98.99,225824.0,98.8325,99.0025,98.5925,98.9725,225824.0
2024-10-21 10:10:00,98.99,99.05,98.77,98.89,47312.0,98.9725,99.0325,98.7525,98.8725,47312.0
2024-10-21 10:20:00,98.9,98.94,98.42,98.42,235296.0,98.8825,98.9225,98.4026,98.4026,235296.0
2024-10-21 10:30:00,98.42,98.48,98.26,98.27,95093.0,98.4026,98.4626,98.2426,98.2526,95093.0
2024-10-21 10:40:00,98.27,98.38,98.13,98.15,136690.0,98.2526,98.3626,98.1126,98.1326,136690.0
2024-10-21 10:50:00,98.14,98.25,98.06,98.08,185495.0,98.1226,98.2326,98.0426,98.0626,185495.0
2024-10-21 11:00:00,98.08,98.1,97.91,97.92,228031.0,98.0626,98.0826,97.8927,97.9027,228031.0
2024-10-21 11:10:00,97.92,98.12,97.9,97.95,235324.0,97.9027,98.1026,97.8827,97.9327,235324.0
2024-10-21 11:20:00,97.95,98.0,97.71,97.71,309360.0,97.9327,97.9827,97.6927,97.6927,309360.0
2024-10-21 11:30:00,97.72,97.79,97.65,97.75,286214.0,97.7027,97.7727,97.6327,97.7327,286214.0
2024-10-21 11:40:00,97.74,97.9,97.67,97.87,279568.0,97.7227,97.8827,97.6527,97.8527,279568.0
2024-10-21 11:50:00,97.86,98.05,97.85,98.03,161734.0,97.8427,98.0326,97.8327,98.0126,161734.0
2024-10-21 12:00:00,98.03,98.15,97.94,98.12,68136.0,98.0126,98.1326,97.9227,98.1026,68136.0
2024-10-21 12:10:00,98.13,98.22,98.1,98.2,104754.0,98.1126,98.2026,98.0826,98.1826,104754.0
2024-10-21 12:20:00,98.2,98.23,98.0,98.02,124847.0,98.1826,98.2126,97.9827,98.0027,124847.0
2024-10-21 12:30:00,98.01,98.1,97.95,97.99,83808.0,97.9927,98.0826,97.9327,97.9727,83808.0
2024-10-21 12:40:00,98.0,98.02,97.91,97.96,94576.0,97.9827,98.0027,97.8927,97.9427,94576.0
2024-10-21 12:50:00,97.97,98.13,97.93,98.11,77540.0,97.9527,98.1126,97.9127,98.0926,77540.0
2024-10-21 13:00:00,98.11,98.15,98.01,98.08,66782.0,98.0926,98.1326,97.9927,98.0626,66782.0
2024-10-21 13:10:00,98.08,98.17,98.02,98.06,125135.0,98.0626,98.1526,98.0027,98.0426,125135.0
2024-10-21 13:20:00,98.04,98.12,97.99,98.0,43450.0,98.0226,98.1026,97.9727,97.9827,43450.0
2024-10-21 13:30:00,97.99,98.05,97.92,97.96,110437.0,97.9727,98.0326,97.9027,97.9427,110437.0
2024-10-21 13:40:00,97.96,98.14,97.87,98.13,42411.0,97.9427,98.1226,97.8527,98.1126,42411.0
2024-10-21 13:50:00,98.13,98.29,98.1,98.1,71056.0,98.1126,98.2726,98.0826,98.0826,71056.0
2024-10-21 14:00:00,98.11,98.18,97.98,98.0,107002.0,98.0926,98.1626,97.9627,97.9827,107002.0
2024-10-21 14:10:00,98.0,98.12,97.99,98.12,29581.0,97.9827,98.1026,97.9727,98.1026,29581.0
2024-10-21 14:20:00,98.13,98.2,98.1,98.19,42798.0,98.1126,98.1826,98.0826,98.1726,42798.0
2024-10-21 14:30:00,98.19,98.2,98.04,98.07,50624.0,98.1726,98.1826,98.0226,98.0526,50624.0
2024-10-21 14:40:00,98.07,98.13,97.94,98.05,85406.0,98.0526,98.1126,97.9227,98.0326,85406.0
2024-10-21 14:50:00,98.05,98.13,98.0,98.08,35360.0,98.0326,98.1126,97.9827,98.0626,35360.0
2024-10-21 15:00:00,98.09,98.3,98.08,98.26,80970.0,98.0726,98.2826,98.0626,98.2426,80970.0
2024-10-21 15:10:00,98.26,98.36,98.23,98.24,80244.0,98.2426,98.3426,98.2126,98.2226,80244.0
2024-10-21 15:20:00,98.24,98.31,98.11,98.13,84600.0,98.2226,98.2926,98.0926,98.1126,84600.0
2024-10-21 15:30:00,98.12,98.14,97.86,97.96,136535.0,98.1026,98.1226,97.8427,97.9427,136535.0
2024-10-21 15:40:00,97.96,98.11,97.94,98.11,197563.0,97.9427,98.0926,97.9227,98.0926,197563.0
2024-10-21 15:50:00,98.11,98.19,97.93,98.16,622733.0,98.0926,98.1726,97.9127,98.1426,622733.0
2024-10-22 09:30:00,97.69,98.14,97.46,97.95,245921.0,97.6727,98.1226,97.4427,97.9327,245921.0
2024-10-22 09:40:00,97.93,97.93,97.72,97.8,237155.0,97.9127,97.9127,97.7027,97.7827,237155.0
2024-10-22 09:50:00,97.8,98.13,97.67,97.88,120423.0,97.7827,98.1126,97.6527,97.8627,120423.0
2024-10-22 10:00:00,97.9,98.02,97.69,97.8,129750.0,97.8827,98.0027,97.6727,97.7827,129750.0
2024-10-22 10:10:00,97.79,97.85,97.65,97.72,81619.0,97.7727,97.8327,97.6327,97.7027,81619.0
2024-10-22 10:20:00,97.73,97.81,97.64,97.75,86660.0,97.7127,97.7927,97.6227,97.7327,86660.0
2024-10-22 10:30:00,97.75,97.88,97.74,97.87,55498.0,97.7327,97.8627,97.7227,97.8527,55498.0
2024-10-22 10:40:00,97.86,98.0,97.84,97.96,32505.0,97.8427,97.9827,97.8227,97.9427,32505.0
2024-10-22 10:50:00,97.97,98.24,97.87,98.18,47645.0,97.9527,98.2226,97.8527,98.1626,47645.0
2024-10-22 11:00:00,98.16,98.19,98.01,98.04,63080.0,98.1426,98.1726,97.9927,98.0226,63080.0
2024-10-22 11:10:00,98.04,98.14,97.98,98.03,65340.0,98.0226,98.1226,97.9627,98.0126,65340.0
2024-10-22 11:20:00,98.03,98.12,97.98,98.06,58927.0,98.0126,98.1026,97.9627,98.0426,58927.0
2024-10-22 11:30:00,98.05,98.1,98.01,98.04,47741.0,98.0326,98.0826,97.9927,98.0226,47741.0
2024-10-22 11:40:00,98.04,98.04,97.95,97.95,59706.0,98.0226,98.0226,97.9327,97.9327,59706.0
2024-10-22 11:50:00,97.96,98.05,97.88,98.04,19223.0,97.9427,98.0326,97.8627,98.0226,19223.0
2024-10-22 12:00:00,98.04,98.09,97.99,98.06,64543.0,98.0226,98.0726,97.9727,98.0426,64543.0
2024-10-22 12:10:00,98.05,98.16,98.05,98.11,59556.0,98.0326,98.1426,98.0326,98.0926,59556.0
2024-10-22 12:20:00,98.11,98.12,97.86,97.88,57607.0,98.0926,98.1026,97.8427,97.8627,57607.0
2024-10-22 12:30:00,97.87,98.02,97.78,97.81,220318.0,97.8527,98.0027,97.7627,97.7927,220318.0
2024-10-22 12:40:00,97.81,97.96,97.75,97.91,144893.0,97.7927,97.9427,97.7327,97.8927,144893.0
2024-10-22 12:50:00,97.91,98.05,97.91,98.05,27614.0,97.8927,98.0326,97.8927,98.0326,27614.0
2024-10-22 13:00:00,98.05,98.22,98.03,98.18,49076.0,98.0326,98.2026,98.0126,98.1626,49076.0
2024-10-22 13:10:00,98.19,98.24,98.13,98.18,183550.0,98.1726,98.2226,98.1126,98.1626,183550.0
2024-10-22 13:20:00,98.18,98.21,98.11,98.18,151285.0,98.1626,98.1926,98.0926,98.1626,151285.0
2024-10-22 13:30:00,98.17,98.34,98.16,98.25,83759.0,98.1526,98.3226,98.1426,98.2326,83759.0
2024-10-22 13:40:00,98.26,98.32,98.16,98.19,75506.0,98.2426,98.3026,98.1426,98.1726,75506.0
2024-10-22 13:50:00,98.19,98.25,98.15,98.2,24597.0,98.1726,98.2326,98.1326,98.1826,24597.0
2024-10-22 14:00:00,98.2,98.32,98.15,98.21,36170.0,98.1826,98.3026,98.1326,98.1926,36170.0
2024-10-22 14:10:00,98.2,98.23,98.13,98.17,23611.0,98.1826,98.2126,98.1126,98.1526,23611.0
2024-10-22 14:20:00,98.17,98.17,98.07,98.07,25254.0,98.1526,98.1526,98.0526,98.0526,25254.0
2024-10-22 14:30:00,98.06,98.11,98.02,98.04,45236.0,98.0426,98.0926,98.0027,98.0226,45236.0
2024-10-22 14:40:00,98.05,98.1,98.01,98.04,29866.0,98.0326,98.0826,97.9927,98.0226,29866.0
2024-10-22 14:50:00,98.05,98.08,98.0,98.0,22232.0,98.0326,98.0626,97.9827,97.9827,22232.0
2024-10-22 15:00:00,97.99,98.01,97.93,98.0,26884.0,97.9727,97.9927,97.9127,97.9827,26884.0
2024-10-22 15:10:00,98.0,98.16,97.97,98.1,78579.0,97.9827,98.1426,97.9527,98.0826,78579.0
2024-10-22 15:20:00,98.11,98.19,98.09,98.13,48790.0,98.0926,98.1726,98.0726,98.1126,48790.0
2024-10-22 15:30:00,98.14,98.27,98.13,98.13,83224.0,98.1226,98.2526,98.1126,98.1126,83224.0
2024-10-22 15:40:00,98.13,98.31,98.13,98.26,119727.0,98.1126,98.2926,98.1126,98.2426,119727.0
2024-10-22 15:50:00,98.26,98.4,98.18,98.24,303346.0,98.2426,98.3826,98.1626,98.2226,303346.0
2024-10-23 09:30:00,98.05,98.27,97.68,97.94,334004.0,98.0326,98.2526,97.6627,97.9227,334004.0
2024-10-23 09:40:00,97.94,98.02,97.75,97.81,150664.0,97.9227,98.0027,97.7327,97.7927,150664.0
2024-10-23 09:50:00,97.83,97.87,97.57,97.59,189170.0,97.8127,97.8527,97.5527,97.5727,189170.0
2024-10-23 10:00:00,97.58,97.58,97.34,97.47,471555.0,97.5627,97.5627,97.3228,97.4527,471555.0
2024-10-23 10:10:00,97.46,97.48,96.99,97.02,308746.0,97.4427,97.4627,96.9728,97.0028,308746.0
2024-10-23 10:20:00,97.03,97.33,97.01,97.3,285948.0,97.0128,97.3128,96.9928,97.2828,285948.0
2024-10-23 10:30:00,97.29,97.3,96.98,97.1,146927.0,97.2728,97.2828,96.9628,97.0828,146927.0
2024-10-23 10:40:00,97.09,97.26,97.06,97.11,67961.0,97.0728,97.2428,97.0428,97.0928,67961.0
2024-10-23 10:50:00,97.1,97.17,96.91,96.97,113248.0,97.0828,97.1528,96.8928,96.9528,113248.0
2024-10-23 11:00:00,96.97,96.97,96.56,96.7,308068.0,96.9528,96.9528,96.5429,96.6829,308068.0
2024-10-23 11:10:00,96.7,96.71,96.49,96.56,157746.0,96.6829,96.6929,96.4729,96.5429,157746.0
2024-10-23 11:20:00,96.56,96.75,96.49,96.49,125225.0,96.5429,96.7329,96.4729,96.4729,125225.0
2024-10-23 11:30:00,96.48,96.6,96.47,96.57,74975.0,96.4629,96.5829,96.4529,96.5529,74975.0
2024-10-23 11:40:00,96.56,96.74,96.52,96.7,79985.0,96.5429,96.7229,96.5029,96.6829,79985.0
2024-10-23 11:50:00,96.7,96.84,96.64,96.83,128274.0,96.6829,96.8229,96.6229,96.8129,128274.0
2024-10-23 12:00:00,96.84,96.84,96.65,96.7,77070.0,96.8229,96.8229,96.6329,96.6829,77070.0
2024-10-23 12:10:00,96.71,96.76,96.53,96.53,97354.0,96.6929,96.7429,96.5129,96.5129,97354.0
2024-10-23 12:20:00,96.54,96.56,96.45,96.48,145448.0,96.5229,96.5429,96.4329,96.4629,145448.0
2024-10-23 12:30:00,96.48,96.52,96.38,96.41,108803.0,96.4629,96.5029,96.3629,96.3929,108803.0
2024-10-23 12:40:00,96.42,96.48,96.4,96.45,74657.0,96.4029,96.4629,96.3829,96.4329,74657.0
2024-10-23 12:50:00,96.45,96.48,96.31,96.38,96684.0,96.4329,96.4629,96.293,96.3629,96684.0
2024-10-23 13:00:00,96.41,96.41,96.22,96.25,308569.0,96.3929,96.3929,96.203,96.233,308569.0
2024-10-23 13:10:00,96.25,96.47,96.19,96.47,147472.0,96.233,96.4529,96.173,96.4529,147472.0
2024-10-23 13:20:00,96.46,96.68,96.46,96.67,152543.0,96.4429,96.6629,96.4429,96.6529,152543.0
2024-10-23 13:30:00,96.66,96.71,96.53,96.66,86991.0,96.6429,96.6929,96.5129,96.6429,86991.0
2024-10-23 13:40:00,96.67,96.74,96.62,96.72,106301.0,96.6529,96.7229,96.6029,96.7029,106301.0
2024-10-23 13:50:00,96.72,96.73,96.44,96.5,117049.0,96.7029,96.7129,96.4229,96.4829,117049.0
2024-10-23 14:00:00,96.5,96.51,96.24,96.32,143556.0,96.4829,96.4929,96.223,96.303,143556.0
2024-10-23 14:10:00,96.32,96.34,96.1,96.17,267967.0,96.303,96.3229,96.083,96.153,267967.0
2024-10-23 14:20:00,96.18,96.47,96.18,96.44,131473.0,96.163,96.4529,96.163,96.4229,131473.0
2024-10-23 14:30:00,96.43,96.54,96.39,96.54,113965.0,96.4129,96.5229,96.3729,96.5229,113965.0
2024-10-23 14:40:00,96.54,96.7,96.5,96.62,185959.0,96.5229,96.6829,96.4829,96.6029,185959.0
2024-10-23 14:50:00,96.62,96.66,96.47,96.56,125325.0,96.6029,96.6429,96.4529,96.5429,125325.0
2024-10-23 15:00:00,96.54,96.69,96.52,96.6,148082.0,96.5229,96.6729,96.5029,96.5829,148082.0
2024-10-23 15:10:00,96.61,96.64,96.53,96.62,170055.0,96.5929,96.6229,96.5129,96.6029,170055.0
2024-10-23 15:20:00,96.61,96.71,96.51,96.68,192000.0,96.5929,96.6929,96.4929,96.6629,192000.0
2024-10-23 15:30:00,96.67,96.71,96.52,96.65,225634.0,96.6529,96.6929,96.5029,96.6329,225634.0
2024-10-23 15:40:00,96.65,96.77,96.65,96.71,210899.0,96.6329,96.7529,96.6329,96.6929,210899.0
2024-10-23 15:50:00,96.71,96.82,96.65,96.67,568397.0,96.6929,96.8029,96.6329,96.6529,568397.0
2024-10-24 09:30:00,97.14,97.52,96.88,97.48,299950.0,97.1228,97.5027,96.8629,97.4627,299950.0
2024-10-24 09:40:00,97.5,97.54,97.25,97.32,190236.0,97.4827,97.5227,97.2328,97.3028,190236.0
2024-10-24 09:50:00,97.33,97.78,97.3,97.61,207918.0,97.3128,97.7627,97.2828,97.5927,207918.0
2024-10-24 10:00:00,97.61,97.91,97.57,97.61,134143.0,97.5927,97.8927,97.5527,97.5927,134143.0
2024-10-24 10:10:00,97.62,97.95,97.62,97.91,95773.0,97.6027,97.9327,97.6027,97.8927,95773.0
2024-10-24 10:20:00,97.91,97.98,97.79,97.86,99748.0,97.8927,97.9627,97.7727,97.8427,99748.0
2024-10-24 10:30:00,97.85,98.24,97.84,98.13,90830.0,97.8327,98.2226,97.8227,98.1126,90830.0
2024-10-24 10:40:00,98.12,98.16,97.82,97.85,85397.0,98.1026,98.1426,97.8027,97.8327,85397.0
2024-10-24 10:50:00,97.86,97.87,97.56,97.67,75735.0,97.8427,97.8527,97.5427,97.6527,75735.0
2024-10-24 11:00:00,97.67,97.7,97.42,97.44,46469.0,97.6527,97.6827,97.4028,97.4228,46469.0
2024-10-24 11:10:00,97.44,97.5,97.39,97.45,62560.0,97.4228,97.4827,97.3728,97.4328,62560.0
2024-10-24 11:20:00,97.45,97.52,97.26,97.31,66063.0,97.4328,97.5027,97.2428,97.2928,66063.0
2024-10-24 11:30:00,97.29,97.33,97.18,97.18,43116.0,97.2728,97.3128,97.1628,97.1628,43116.0
2024-10-24 11:40:00,97.19,97.27,97.0,97.03,89316.0,97.1728,97.2528,96.9828,97.0128,89316.0
2024-10-24 11:50:00,97.01,97.34,97.01,97.23,106835.0,96.9928,97.3228,96.9928,97.2128,106835.0
2024-10-24 12:00:00,97.21,97.27,97.06,97.1,61850.0,97.1928,97.2528,97.0428,97.0828,61850.0
2024-10-24 12:10:00,97.11,97.11,96.95,97.06,59617.0,97.0928,97.0928,96.9328,97.0428,59617.0
2024-10-24 12:20:00,97.07,97.25,97.02,97.23,40488.0,97.0528,97.2328,97.0028,97.2128,40488.0
2024-10-24 12:30:00,97.23,97.37,97.2,97.29,50362.0,97.2128,97.3528,97.1828,97.2728,50362.0
2024-10-24 12:40:00,97.29,97.31,97.17,97.27,29618.0,97.2728,97.2928,97.1528,97.2528,29618.0
2024-10-24 12:50:00,97.26,97.34,97.17,97.18,40382.0,97.2428,97.3228,97.1528,97.1628,40382.0
2024-10-24 13:00:00,97.17,97.23,97.07,97.1,40766.0,97.1528,97.2128,97.0528,97.0828,40766.0
2024-10-24 13:10:00,97.09,97.19,97.02,97.13,56292.0,97.0728,97.1728,97.0028,97.1128,56292.0
2024-10-24 13:20:00,97.11,97.2,97.08,97.16,52692.0,97.0928,97.1828,97.0628,97.1428,52692.0
2024-10-24 13:30:00,97.16,97.31,97.16,97.27,50672.0,97.1428,97.2928,97.1428,97.2528,50672.0
2024-10-24 13:40:00,97.26,97.42,97.23,97.4,52125.0,97.2428,97.4028,97.2128,97.3828,52125.0
2024-10-24 13:50:00,97.39,97.46,97.22,97.24,75285.0,97.3728,97.4427,97.2028,97.2228,75285.0
2024-10-24 14:00:00,97.24,97.29,97.18,97.25,34535.0,97.2228,97.2728,97.1628,97.2328,34535.0
2024-10-24 14:10:00,97.25,97.29,97.15,97.27,76935.0,97.2328,97.2728,97.1328,97.2528,76935.0
2024-10-24 14:20:00,97.26,97.3,97.12,97.14,38597.0,97.2428,97.2828,97.1028,97.1228,38597.0
2024-10-24 14:30:00,97.13,97.15,97.06,97.11,46849.0,97.1128,97.1328,97.0428,97.0928,46849.0
2024-10-24 14:40:00,97.12,97.18,97.09,97.13,48176.0,97.1028,97.1628,97.0728,97.1128,48176.0
2024-10-24 14:50:00,97.14,97.21,97.08,97.18,34957.0,97.1228,97.1928,97.0628,97.1628,34957.0
2024-10-24 15:00:00,97.19,97.28,97.12,97.25,60283.0,97.1728,97.2628,97.1028,97.2328,60283.0
2024-10-24 15:10:00,97.25,97.3,97.11,97.16,35160.0,97.2328,97.2828,97.0928,97.1428,35160.0
2024-10-24 15:20:00,97.15,97.26,97.11,97.24,37670.0,97.1328,97.2428,97.0928,97.2228,37670.0
2024-10-24 15:30:00,97.23,97.25,97.06,97.06,61390.0,97.2128,97.2328,97.0428,97.0428,61390.0
2024-10-24 15:40:00,97.06,97.19,97.02,97.18,79819.0,97.0428,97.1728,97.0028,97.1628,79819.0
2024-10-24 15:50:00,97.17,97.29,97.05,97.24,456338.0,97.1528,97.2728,97.0328,97.2228,456338.0
2024-10-25 09:30:00,97.63,97.88,97.31,97.58,263075.0,97.6127,97.8627,97.2928,97.5627,263075.0
2024-10-25 09:40:00,97.57,97.72,97.5,97.69,149101.0,97.5527,97.7027,97.4827,97.6727,149101.0
2024-10-25 09:50:00,97.68,98.02,97.68,97.96,167405.0,97.6627,98.0027,97.6627,97.9427,167405.0
2024-10-25 10:00:00,97.96,98.12,97.89,98.09,137027.0,97.9427,98.1026,97.8727,98.0726,137027.0
2024-10-25 10:10:00,98.09,98.21,97.93,98.21,90796.0,98.0726,98.1926,97.9127,98.1926,90796.0
2024-10-25 10:20:00,98.22,98.47,98.18,98.46,118122.0,98.2026,98.4526,98.1626,98.4426,118122.0
2024-10-25 10:30:00,98.45,98.52,98.34,98.44,135413.0,98.4326,98.5026,98.3226,98.4226,135413.0
2024-10-25 10:40:00,98.44,98.53,98.2,98.36,81204.0,98.4226,98.5126,98.1826,98.3426,81204.0
2024-10-25 10:50:00,98.37,98.47,98.34,98.4,55540.0,98.3526,98.4526,98.3226,98.3826,55540.0
2024-10-25 11:00:00,98.39,98.6,98.37,98.59,65621.0,98.3726,98.5825,98.3526,98.5725,65621.0
2024-10-25 11:10:00,98.58,98.62,98.53,98.53,60787.0,98.5626,98.6025,98.5126,98.5126,60787.0
2024-10-25 11:20:00,98.52,98.52,98.31,98.34,60123.0,98.5026,98.5026,98.2926,98.3226,60123.0
2024-10-25 11:30:00,98.33,98.36,98.24,98.34,56378.0,98.3126,98.3426,98.2226,98.3226,56378.0
2024-10-25 11:40:00,98.34,98.49,98.29,98.49,63239.0,98.3226,98.4726,98.2726,98.4726,63239.0
2024-10-25 11:50:00,98.49,98.55,98.43,98.51,95756.0,98.4726,98.5326,98.4126,98.4926,95756.0
2024-10-25 12:00:00,98.51,98.64,98.48,98.59,94308.0,98.4926,98.6225,98.4626,98.5725,94308.0
2024-10-25 12:10:00,98.59,98.72,98.59,98.66,61567.0,98.5725,98.7025,98.5725,98.6425,61567.0
2024-10-25 12:20:00,98.65,98.83,98.63,98.81,74211.0,98.6325,98.8125,98.6125,98.7925,74211.0
2024-10-25 12:30:00,98.81,98.85,98.65,98.68,62702.0,98.7925,98.8325,98.6325,98.6625,62702.0
2024-10-25 12:40:00,98.67,98.69,98.6,98.62,54770.0,98.6525,98.6725,98.5825,98.6025,54770.0
2024-10-25 12:50:00,98.62,98.62,98.37,98.39,63199.0,98.6025,98.6025,98.3526,98.3726,63199.0
2024-10-25 13:00:00,98.38,98.55,98.37,98.47,52058.0,98.3626,98.5326,98.3526,98.4526,52058.0
2024-10-25 13:10:00,98.47,98.5,98.28,98.33,47625.0,98.4526,98.4826,98.2626,98.3126,47625.0
2024-10-25 13:20:00,98.33,98.42,98.22,98.34,113391.0,98.3126,98.4026,98.2026,98.3226,113391.0
2024-10-25 13:30:00,98.34,98.34,98.1,98.24,58895.0,98.3226,98.3226,98.0826,98.2226,58895.0
2024-10-25 13:40:00,98.23,98.24,97.99,98.21,66109.0,98.2126,98.2226,97.9727,98.1926,66109.0
2024-10-25 13:50:00,98.2,98.27,98.09,98.15,42195.0,98.1826,98.2526,98.0726,98.1326,42195.0
2024-10-25 14:00:00,98.13,98.15,97.83,97.87,71905.0,98.1126,98.1326,97.8127,97.8527,71905.0
2024-10-25 14:10:00,97.86,97.91,97.75,97.86,93771.0,97.8427,97.8927,97.7327,97.8427,93771.0
2024-10-25 14:20:00,97.85,97.99,97.78,97.97,55330.0,97.8327,97.9727,97.7627,97.9527,55330.0
2024-10-25 14:30:00,97.96,97.98,97.82,97.95,72140.0,97.9427,97.9627,97.8027,97.9327,72140.0
2024-10-25 14:40:00,97.95,97.95,97.75,97.86,46021.0,97.9327,97.9327,97.7327,97.8427,46021.0
2024-10-25 14:50:00,97.87,97.87,97.62,97.64,36928.0,97.8527,97.8527,97.6027,97.6227,36928.0
2024-10-25 15:00:00,97.64,97.74,97.53,97.68,57204.0,97.6227,97.7227,97.5127,97.6627,57204.0
2024-10-25 15:10:00,97.67,97.69,97.53,97.62,50480.0,97.6527,97.6727,97.5127,97.6027,50480.0
2024-10-25 15:20:00,97.62,97.76,97.52,97.56,94277.0,97.6027,97.7427,97.5027,97.5427,94277.0
2024-10-25 15:30:00,97.56,97.56,97.4,97.5,103358.0,97.5427,97.5427,97.3828,97.4827,103358.0
2024-10-25 15:40:00,97.5,97.5,97.36,97.46,108666.0,97.4827,97.4827,97.3428,97.4427,108666.0
2024-10-25 15:50:00,97.45,97.49,97.12,97.18,310975.0,97.4328,97.4727,97.1028,97.1628,310975.0
2024-10-28 09:30:00,98.08,98.63,97.87,98.59,364780.0,98.0626,98.6125,97.8527,98.5725,364780.0
2024-10-28 09:40:00,98.58,99.22,98.58,99.14,270101.0,98.5626,99.2024,98.5626,99.1225,270101.0
2024-10-28 09:50:00,99.14,99.27,98.98,99.16,199168.0,99.1225,99.2524,98.9625,99.1424,199168.0
2024-10-28 10:00:00,99.17,99.32,98.95,99.3,126495.0,99.1524,99.3024,98.9325,99.2824,126495.0
2024-10-28 10:10:00,99.3,99.51,99.21,99.47,114318.0,99.2824,99.4924,99.1924,99.4524,114318.0
2024-10-28 10:20:00,99.46,99.51,99.3,99.34,150479.0,99.4424,99.4924,99.2824,99.3224,150479.0
2024-10-28 10:30:00,99.32,99.43,99.27,99.35,79020.0,99.3024,99.4124,99.2524,99.3324,79020.0
2024-10-28 10:40:00,99.37,99.37,99.11,99.17,60687.0,99.3524,99.3524,99.0925,99.1524,60687.0
2024-10-28 10:50:00,99.18,99.2,98.99,99.03,73741.0,99.1624,99.1824,98.9725,99.0125,73741.0
2024-10-28 11:00:00,99.04,99.11,98.88,98.97,99252.0,99.0225,99.0925,98.8625,98.9525,99252.0
2024-10-28 11:10:00,98.98,99.0,98.81,98.85,76549.0,98.9625,98.9825,98.7925,98.8325,76549.0
2024-10-28 11:20:00,98.84,98.98,98.8,98.88,51928.0,98.8225,98.9625,98.7825,98.8625,51928.0
2024-10-28 11:30:00,98.87,98.91,98.74,98.76,79521.0,98.8525,98.8925,98.7225,98.7425,79521.0
2024-10-28 11:40:00,98.75,98.78,98.61,98.7,47209.0,98.7325,98.7625,98.5925,98.6825,47209.0
2024-10-28 11:50:00,98.7,98.75,98.6,98.6,39559.0,98.6825,98.7325,98.5825,98.5825,39559.0
2024-10-28 12:00:00,98.59,98.69,98.49,98.65,81952.0,98.5725,98.6725,98.4726,98.6325,81952.0
2024-10-28 12:10:00,98.64,98.77,98.63,98.71,87405.0,98.6225,98.7525,98.6125,98.6925,87405.0
2024-10-28 12:20:00,98.71,98.79,98.69,98.73,72731.0,98.6925,98.7725,98.6725,98.7125,72731.0
2024-10-28 12:30:00,98.74,98.76,98.58,98.58,60461.0,98.7225,98.7425,98.5626,98.5626,60461.0
2024-10-28 12:40:00,98.57,98.75,98.54,98.63,69248.0,98.5526,98.7325,98.5226,98.6125,69248.0
2024-10-28 12:50:00,98.64,98.73,98.56,98.6,24961.0,98.6225,98.7125,98.5426,98.5825,24961.0
2024-10-28 13:00:00,98.57,98.82,98.56,98.82,124159.0,98.5526,98.8025,98.5426,98.8025,124159.0
2024-10-28 13:10:00,98.81,98.81,98.72,98.78,58954.0,98.7925,98.7925,98.7025,98.7625,58954.0
2024-10-28 13:20:00,98.79,98.8,98.65,98.66,63563.0,98.7725,98.7825,98.6325,98.6425,63563.0
2024-10-28 13:30:00,98.66,98.69,98.42,98.44,61939.0,98.6425,98.6725,98.4026,98.4226,61939.0
2024-10-28 13:40:00,98.45,98.59,98.45,98.55,119967.0,98.4326,98.5725,98.4326,98.5326,119967.0
2024-10-28 13:50:00,98.54,98.58,98.46,98.47,35021.0,98.5226,98.5626,98.4426,98.4526,35021.0
2024-10-28 14:00:00,98.48,98.48,98.29,98.39,69358.0,98.4626,98.4626,98.2726,98.3726,69358.0
2024-10-28 14:10:00,98.38,98.39,98.29,98.32,17947.0,98.3626,98.3726,98.2726,98.3026,17947.0
2024-10-28 14:20:00,98.31,98.32,98.21,98.29,45657.0,98.2926,98.3026,98.1926,98.2726,45657.0
2024-10-28 14:30:00,98.29,98.45,98.28,98.43,157039.0,98.2726,98.4326,98.2626,98.4126,157039.0
2024-10-28 14:40:00,98.44,98.51,98.37,98.51,100535.0,98.4226,98.4926,98.3526,98.4926,100535.0
2024-10-28 14:50:00,98.51,98.61,98.42,98.42,71643.0,98.4926,98.5925,98.4026,98.4026,71643.0
2024-10-28 15:00:00,98.42,98.45,98.27,98.27,67313.0,98.4026,98.4326,98.2526,98.2526,67313.0
2024-10-28 15:10:00,98.28,98.4,98.28,98.33,101801.0,98.2626,98.3826,98.2626,98.3126,101801.0
2024-10-28 15:20:00,98.34,98.55,98.34,98.49,115623.0,98.3226,98.5326,98.3226,98.4726,115623.0
2024-10-28 15:30:00,98.49,98.63,98.49,98.6,92878.0,98.4726,98.6125,98.4726,98.5825,92878.0
2024-10-28 15:40:00,98.6,98.75,98.6,98.7,165210.0,98.5825,98.7325,98.5825,98.6825,165210.0
2024-10-28 15:50:00,98.7,98.79,98.49,98.56,638888.0,98.6825,98.7725,98.4726,98.5426,638888.0
2024-10-29 09:30:00,98.4,98.71,97.97,98.67,468950.0,98.3826,98.6925,97.9527,98.6525,468950.0
2024-10-29 09:40:00,98.65,98.71,98.34,98.55,173443.0,98.6325,98.6925,98.3226,98.5326,173443.0
2024-10-29 09:50:00,98.55,98.66,98.38,98.58,102219.0,98.5326,98.6425,98.3626,98.5626,102219.0
2024-10-29 10:00:00,98.56,98.71,98.28,98.29,148505.0,98.5426,98.6925,98.2626,98.2726,148505.0
2024-10-29 10:10:00,98.3,98.43,98.21,98.22,76926.0,98.2826,98.4126,98.1926,98.2026,76926.0
2024-10-29 10:20:00,98.18,98.42,98.14,98.2,143103.0,98.1626,98.4026,98.1226,98.1826,143103.0
2024-10-29 10:30:00,98.21,98.42,98.14,98.38,105307.0,98.1926,98.4026,98.1226,98.3626,105307.0
2024-10-29 10:40:00,98.37,98.58,98.33,98.43,157101.0,98.3526,98.5626,98.3126,98.4126,157101.0
2024-10-29 10:50:00,98.42,98.57,98.36,98.44,162166.0,98.4026,98.5526,98.3426,98.4226,162166.0
2024-10-29 11:00:00,98.46,98.6,98.38,98.44,113534.0,98.4426,98.5825,98.3626,98.4226,113534.0
2024-10-29 11:10:00,98.44,98.58,98.39,98.39,63323.0,98.4226,98.5626,98.3726,98.3726,63323.0
2024-10-29 11:20:00,98.38,98.39,98.22,98.31,131050.0,98.3626,98.3726,98.2026,98.2926,131050.0
2024-10-29 11:30:00,98.32,98.41,98.23,98.34,57010.0,98.3026,98.3926,98.2126,98.3226,57010.0
2024-10-29 11:40:00,98.35,98.35,98.26,98.32,31629.0,98.3326,98.3326,98.2426,98.3026,31629.0
2024-10-29 11:50:00,98.33,98.4,98.26,98.29,55986.0,98.3126,98.3826,98.2426,98.2726,55986.0
2024-10-29 12:00:00,98.28,98.36,98.23,98.26,68947.0,98.2626,98.3426,98.2126,98.2426,68947.0
2024-10-29 12:10:00,98.24,98.28,98.11,98.12,53121.0,98.2226,98.2626,98.0926,98.1026,53121.0
2024-10-29 12:20:00,98.12,98.12,97.87,97.88,74092.0,98.1026,98.1026,97.8527,97.8627,74092.0
2024-10-29 12:30:00,97.87,97.87,97.7,97.71,187728.0,97.8527,97.8527,97.6827,97.6927,187728.0
2024-10-29 12:40:00,97.71,97.83,97.64,97.76,99076.0,97.6927,97.8127,97.6227,97.7427,99076.0
2024-10-29 12:50:00,97.76,97.82,97.66,97.72,192267.0,97.7427,97.8027,97.6427,97.7027,192267.0
2024-10-29 13:00:00,97.73,98.03,97.73,98.03,147474.0,97.7127,98.0126,97.7127,98.0126,147474.0
2024-10-29 13:10:00,98.04,98.08,97.93,98.06,125365.0,98.0226,98.0626,97.9127,98.0426,125365.0
2024-10-29 13:20:00,98.06,98.28,98.0,98.28,83601.0,98.0426,98.2626,97.9827,98.2626,83601.0
2024-10-29 13:30:00,98.3,98.35,98.2,98.22,144762.0,98.2826,98.3326,98.1826,98.2026,144762.0
2024-10-29 13:40:00,98.22,98.26,98.14,98.23,56879.0,98.2026,98.2426,98.1226,98.2126,56879.0
2024-10-29 13:50:00,98.24,98.41,98.23,98.35,103750.0,98.2226,98.3926,98.2126,98.3326,103750.0
2024-10-29 14:00:00,98.36,98.42,98.25,98.3,80414.0,98.3426,98.4026,98.2326,98.2826,80414.0
2024-10-29 14:10:00,98.3,98.33,98.12,98.14,46962.0,98.2826,98.3126,98.1026,98.1226,46962.0
2024-10-29 14:20:00,98.15,98.32,98.15,98.31,46937.0,98.1326,98.3026,98.1326,98.2926,46937.0
2024-10-29 14:30:00,98.31,98.43,98.25,98.42,73977.0,98.2926,98.4126,98.2326,98.4026,73977.0
2024-10-29 14:40:00,98.41,98.48,98.36,98.47,44152.0,98.3926,98.4626,98.3426,98.4526,44152.0
2024-10-29 14:50:00,98.47,98.5,98.36,98.36,32554.0,98.4526,98.4826,98.3426,98.3426,32554.0
2024-10-29 15:00:00,98.37,98.37,98.25,98.34,61869.0,98.3526,98.3526,98.2326,98.3226,61869.0
2024-10-29 15:10:00,98.34,98.34,98.22,98.26,43227.0,98.3226,98.3226,98.2026,98.2426,43227.0
2024-10-29 15:20:00,98.29,98.3,98.21,98.26,40040.0,98.2726,98.2826,98.1926,98.2426,40040.0
2024-10-29 15:30:00,98.25,98.26,98.07,98.25,93945.0,98.2326,98.2426,98.0526,98.2326,93945.0
2024-10-29 15:40:00,98.24,98.41,98.19,98.39,181635.0,98.2226,98.3926,98.1726,98.3726,181635.0
2024-10-29 15:50:00,98.39,98.59,98.34,98.58,363688.0,98.3726,98.5725,98.3226,98.5626,363688.0
2024-10-30 09:30:00,98.25,98.93,98.09,98.43,329365.0,98.2326,98.9125,98.0726,98.4126,329365.0
2024-10-30 09:40:00,98.42,98.62,97.98,98.53,225310.0,98.4026,98.6025,97.9627,98.5126,225310.0
2024-10-30 09:50:00,98.55,98.67,98.36,98.61,197226.0,98.5326,98.6525,98.3426,98.5925,197226.0
2024-10-30 10:00:00,98.62,98.74,98.29,98.74,165203.0,98.6025,98.7225,98.2726,98.7225,165203.0
2024-10-30 10:10:00,98.72,99.08,98.68,99.08,129492.0,98.7025,99.0625,98.6625,99.0625,129492.0
2024-10-30 10:20:00,99.08,99.13,98.85,98.97,100508.0,99.0625,99.1125,98.8325,98.9525,100508.0
2024-10-30 10:30:00,98.96,99.1,98.82,98.82,90957.0,98.9425,99.0825,98.8025,98.8025,90957.0
2024-10-30 10:40:00,98.82,98.95,98.72,98.93,90476.0,98.8025,98.9325,98.7025,98.9125,90476.0
2024-10-30 10:50:00,98.92,99.02,98.78,98.89,81496.0,98.9025,99.0025,98.7625,98.8725,81496.0
2024-10-30 11:00:00,98.9,99.02,98.87,98.98,54226.0,98.8825,99.0025,98.8525,98.9625,54226.0
2024-10-30 11:10:00,98.98,99.09,98.84,99.0,99819.0,98.9625,99.0725,98.8225,98.9825,99819.0
2024-10-30 11:20:00,99.02,99.2,99.0,99.16,75411.0,99.0025,99.1824,98.9825,99.1424,75411.0
2024-10-30 11:30:00,99.18,99.42,99.11,99.4,109481.0,99.1624,99.4024,99.0925,99.3824,109481.0
2024-10-30 11:40:00,99.42,99.46,99.31,99.39,76773.0,99.4024,99.4424,99.2924,99.3724,76773.0
2024-10-30 11:50:00,99.37,99.41,99.25,99.29,37898.0,99.3524,99.3924,99.2324,99.2724,37898.0
2024-10-30 12:00:00,99.28,99.32,99.23,99.25,29733.0,99.2624,99.3024,99.2124,99.2324,29733.0
2024-10-30 12:10:00,99.26,99.26,99.05,99.18,36003.0,99.2424,99.2424,99.0325,99.1624,36003.0
2024-10-30 12:20:00,99.18,99.2,99.08,99.09,39741.0,99.1624,99.1824,99.0625,99.0725,39741.0
2024-10-30 12:30:00,99.09,99.12,99.02,99.09,49596.0,99.0725,99.1025,99.0025,99.0725,49596.0
2024-10-30 12:40:00,99.09,99.13,99.01,99.09,36457.0,99.0725,99.1125,98.9925,99.0725,36457.0
2024-10-30 12:50:00,99.08,99.08,98.86,98.87,63787.0,99.0625,99.0625,98.8425,98.8525,63787.0
2024-10-30 13:00:00,98.84,98.93,98.8,98.89,44938.0,98.8225,98.9125,98.7825,98.8725,44938.0
2024-10-30 13:10:00,98.89,99.03,98.88,98.92,62653.0,98.8725,99.0125,98.8625,98.9025,62653.0
2024-10-30 13:20:00,98.93,98.97,98.84,98.86,74853.0,98.9125,98.9525,98.8225,98.8425,74853.0
2024-10-30 13:30:00,98.86,98.86,98.62,98.62,104498.0,98.8425,98.8425,98.6025,98.6025,104498.0
2024-10-30 13:40:00,98.61,98.73,98.58,98.68,52139.0,98.5925,98.7125,98.5626,98.6625,52139.0
2024-10-30 13:50:00,98.69,98.77,98.63,98.75,20686.0,98.6725,98.7525,98.6125,98.7325,20686.0
2024-10-30 14:00:00,98.75,98.99,98.74,98.95,89566.0,98.7325,98.9725,98.7225,98.9325,89566.0
2024-10-30 14:10:00,98.95,99.07,98.93,99.0,88024.0,98.9325,99.0525,98.9125,98.9825,88024.0
2024-10-30 14:20:00,99.0,99.08,98.97,99.04,56149.0,98.9825,99.0625,98.9525,99.0225,56149.0
2024-10-30 14:30:00,99.03,99.11,99.02,99.08,51938.0,99.0125,99.0925,99.0025,99.0625,51938.0
2024-10-30 14:40:00,99.08,99.12,98.91,98.94,94201.0,99.0625,99.1025,98.8925,98.9225,94201.0
2024-10-30 14:50:00,98.94,98.97,98.84,98.86,33784.0,98.9225,98.9525,98.8225,98.8425,33784.0
2024-10-30 15:00:00,98.85,98.85,98.63,98.68,73988.0,98.8325,98.8325,98.6125,98.6625,73988.0
2024-10-30 15:10:00,98.67,98.77,98.54,98.62,142512.0,98.6525,98.7525,98.5226,98.6025,142512.0
2024-10-30 15:20:00,98.64,98.64,98.52,98.62,48553.0,98.6225,98.6225,98.5026,98.6025,48553.0
2024-10-30 15:30:00,98.62,98.64,98.46,98.49,70783.0,98.6025,98.6225,98.4426,98.4726,70783.0
2024-10-30 15:40:00,98.49,98.55,98.43,98.48,68942.0,98.4726,98.5326,98.4126,98.4626,68942.0
2024-10-30 15:50:00,98.49,98.53,98.33,98.42,314195.0,98.4726,98.5126,98.3126,98.4026,314195.0
2024-10-31 09:30:00,97.93,98.11,97.42,97.99,323292.0,97.9127,98.0926,97.4028,97.9727,323292.0
2024-10-31 09:40:00,97.99,98.12,97.48,97.48,179592.0,97.9727,98.1026,97.4627,97.4627,179592.0
2024-10-31 09:50:00,97.47,97.69,97.41,97.59,185925.0,97.4527,97.6727,97.3928,97.5727,185925.0
2024-10-31 10:00:00,97.53,97.58,97.35,97.52,146444.0,97.5127,97.5627,97.3328,97.5027,146444.0
2024-10-31 10:10:00,97.52,97.82,97.46,97.79,211567.0,97.5027,97.8027,97.4427,97.7727,211567.0
2024-10-31 10:20:00,97.78,97.94,97.7,97.7,167377.0,97.7627,97.9227,97.6827,97.6827,167377.0
2024-10-31 10:30:00,97.69,97.76,97.4,97.43,193995.0,97.6727,97.7427,97.3828,97.4128,193995.0
2024-10-31 10:40:00,97.42,97.42,97.08,97.14,335023.0,97.4028,97.4028,97.0628,97.1228,335023.0
2024-10-31 10:50:00,97.14,97.19,97.02,97.06,148258.0,97.1228,97.1728,97.0028,97.0428,148258.0
2024-10-31 11:00:00,97.06,97.07,96.86,97.0,344314.0,97.0428,97.0528,96.8429,96.9828,344314.0
2024-10-31 11:10:00,97.01,97.13,96.84,97.11,235252.0,96.9928,97.1128,96.8229,97.0928,235252.0
2024-10-31 11:20:00,97.1,97.33,97.08,97.17,133562.0,97.0828,97.3128,97.0628,97.1528,133562.0
2024-10-31 11:30:00,97.17,97.41,97.08,97.36,167741.0,97.1528,97.3928,97.0628,97.3428,167741.0
2024-10-31 11:40:00,97.37,97.48,97.34,97.4,42125.0,97.3528,97.4627,97.3228,97.3828,42125.0
2024-10-31 11:50:00,97.4,97.45,97.27,97.38,79052.0,97.3828,97.4328,97.2528,97.3628,79052.0
2024-10-31 12:00:00,97.4,97.48,97.28,97.31,70120.0,97.3828,97.4627,97.2628,97.2928,70120.0
2024-10-31 12:10:00,97.3,97.46,97.26,97.45,105446.0,97.2828,97.4427,97.2428,97.4328,105446.0
2024-10-31 12:20:00,97.45,97.56,97.39,97.52,119821.0,97.4328,97.5427,97.3728,97.5027,119821.0
2024-10-31 12:30:00,97.52,97.6,97.4,97.43,68602.0,97.5027,97.5827,97.3828,97.4128,68602.0
2024-10-31 12:40:00,97.42,97.45,97.21,97.22,71254.0,97.4028,97.4328,97.1928,97.2028,71254.0
2024-10-31 12:50:00,97.23,97.27,97.14,97.2,58230.0,97.2128,97.2528,97.1228,97.1828,58230.0
2024-10-31 13:00:00,97.2,97.37,97.2,97.35,63762.0,97.1828,97.3528,97.1828,97.3328,63762.0
2024-10-31 13:10:00,97.34,97.41,97.15,97.39,339988.0,97.3228,97.3928,97.1328,97.3728,339988.0
2024-10-31 13:20:00,97.4,97.49,97.23,97.24,114183.0,97.3828,97.4727,97.2128,97.2228,114183.0
2024-10-31 13:30:00,97.25,97.27,97.1,97.1,170037.0,97.2328,97.2528,97.0828,97.0828,170037.0
2024-10-31 13:40:00,97.09,97.15,97.05,97.12,84377.0,97.0728,97.1328,97.0328,97.1028,84377.0
2024-10-31 13:50:00,97.11,97.39,97.09,97.38,68906.0,97.0928,97.3728,97.0728,97.3628,68906.0
2024-10-31 14:00:00,97.38,97.57,97.33,97.57,96886.0,97.3628,97.5527,97.3128,97.5527,96886.0
2024-10-31 14:10:00,97.56,97.63,97.29,97.34,458017.0,97.5427,97.6127,97.2728,97.3228,458017.0
2024-10-31 14:20:00,97.34,97.39,97.22,97.28,99380.0,97.3228,97.3728,97.2028,97.2628,99380.0
2024-10-31 14:30:00,97.27,97.36,97.22,97.28,114326.0,97.2528,97.3428,97.2028,97.2628,114326.0
2024-10-31 14:40:00,97.29,97.35,97.22,97.26,78796.0,97.2728,97.3328,97.2028,97.2428,78796.0
2024-10-31 14:50:00,97.26,97.47,97.26,97.43,49129.0,97.2428,97.4527,97.2428,97.4128,49129.0
2024-10-31 15:00:00,97.43,97.55,97.34,97.53,76150.0,97.4128,97.5327,97.3228,97.5127,76150.0
2024-10-31 15:10:00,97.52,97.65,97.46,97.58,103162.0,97.5027,97.6327,97.4427,97.5627,103162.0
2024-10-31 15:20:00,97.58,97.61,97.31,97.4,161373.0,97.5627,97.5927,97.2928,97.3828,161373.0
2024-10-31 15:30:00,97.4,97.41,97.28,97.39,113537.0,97.3828,97.3928,97.2628,97.3728,113537.0
2024-10-31 15:40:00,97.38,97.54,97.33,97.53,157656.0,97.3628,97.5227,97.3128,97.5127,157656.0
2024-10-31 15:50:00,97.54,97.54,97.0,97.01,656876.0,97.5227,97.5227,96.9828,96.9928,656876.0
2024-11-01 09:30:00,97.59,98.39,97.35,98.37,393896.0,97.5727,98.3726,97.3328,98.3526,393896.0
2024-11-01 09:40:00,98.39,98.74,98.34,98.7,405664.0,98.3726,98.7225,98.3226,98.6825,405664.0
2024-11-01 09:50:00,98.7,98.87,98.57,98.85,171201.0,98.6825,98.8525,98.5526,98.8325,171201.0
2024-11-01 10:00:00,98.87,98.92,98.46,98.65,254147.0,98.8525,98.9025,98.4426,98.6325,254147.0
2024-11-01 10:10:00,98.65,99.02,98.63,98.99,157705.0,98.6325,99.0025,98.6125,98.9725,157705.0
2024-11-01 10:20:00,98.99,99.13,98.92,99.05,188867.0,98.9725,99.1125,98.9025,99.0325,188867.0
2024-11-01 10:30:00,99.03,99.09,98.62,98.65,95985.0,99.0125,99.0725,98.6025,98.6325,95985.0
2024-11-01 10:40:00,98.64,98.64,98.36,98.64,94387.0,98.6225,98.6225,98.3426,98.6225,94387.0
2024-11-01 10:50:00,98.64,98.64,98.37,98.55,125753.0,98.6225,98.6225,98.3526,98.5326,125753.0
2024-11-01 11:00:00,98.56,98.6,98.31,98.33,122900.0,98.5426,98.5825,98.2926,98.3126,122900.0
2024-11-01 11:10:00,98.33,98.58,98.29,98.5,72904.0,98.3126,98.5626,98.2726,98.4826,72904.0
2024-11-01 11:20:00,98.51,98.63,98.46,98.6,84348.0,98.4926,98.6125,98.4426,98.5825,84348.0
2024-11-01 11:30:00,98.59,98.64,98.47,98.59,87426.0,98.5725,98.6225,98.4526,98.5725,87426.0
2024-11-01 11:40:00,98.58,98.71,98.57,98.64,71385.0,98.5626,98.6925,98.5526,98.6225,71385.0
2024-11-01 11:50:00,98.63,98.7,98.58,98.61,71721.0,98.6125,98.6825,98.5626,98.5925,71721.0
2024-11-01 12:00:00,98.62,98.85,98.62,98.83,101547.0,98.6025,98.8325,98.6025,98.8125,101547.0
2024-11-01 12:10:00,98.84,98.93,98.77,98.82,64910.0,98.8225,98.9125,98.7525,98.8025,64910.0
2024-11-01 12:20:00,98.83,98.83,98.62,98.65,74798.0,98.8125,98.8125,98.6025,98.6325,74798.0
2024-11-01 12:30:00,98.66,98.83,98.6,98.81,68492.0,98.6425,98.8125,98.5825,98.7925,68492.0
2024-11-01 12:40:00,98.81,98.82,98.52,98.54,77477.0,98.7925,98.8025,98.5026,98.5226,77477.0
2024-11-01 12:50:00,98.54,98.69,98.52,98.58,78575.0,98.5226,98.6725,98.5026,98.5626,78575.0
2024-11-01 13:00:00,98.59,98.64,98.48,98.58,63604.0,98.5725,98.6225,98.4626,98.5626,63604.0
2024-11-01 13:10:00,98.59,98.75,98.56,98.75,59097.0,98.5725,98.7325,98.5426,98.7325,59097.0
2024-11-01 13:20:00,98.77,98.87,98.75,98.81,83284.0,98.7525,98.8525,98.7325,98.7925,83284.0
2024-11-01 13:30:00,98.81,98.81,98.58,98.63,79002.0,98.7925,98.7925,98.5626,98.6125,79002.0
2024-11-01 13:40:00,98.62,98.66,98.52,98.63,63449.0,98.6025,98.6425,98.5026,98.6125,63449.0
2024-11-01 13:50:00,98.62,98.72,98.62,98.62,56523.0,98.6025,98.7025,98.6025,98.6025,56523.0
2024-11-01 14:00:00,98.61,98.62,98.45,98.49,48842.0,98.5925,98.6025,98.4326,98.4726,48842.0
2024-11-01 14:10:00,98.49,98.54,98.42,98.53,63907.0,98.4726,98.5226,98.4026,98.5126,63907.0
2024-11-01 14:20:00,98.53,98.75,98.51,98.75,50291.0,98.5126,98.7325,98.4926,98.7325,50291.0
2024-11-01 14:30:00,98.75,98.94,98.74,98.93,89428.0,98.7325,98.9225,98.7225,98.9125,89428.0
2024-11-01 14:40:00,98.94,99.05,98.88,99.04,144695.0,98.9225,99.0325,98.8625,99.0225,144695.0
2024-11-01 14:50:00,99.04,99.11,99.01,99.08,139865.0,99.0225,99.0925,98.9925,99.0625,139865.0
2024-11-01 15:00:00,99.07,99.08,98.86,99.04,125649.0,99.0525,99.0625,98.8425,99.0225,125649.0
2024-11-01 15:10:00,99.05,99.09,99.01,99.01,87567.0,99.0325,99.0725,98.9925,98.9925,87567.0
2024-11-01 15:20:00,99.02,99.05,98.92,98.98,87305.0,99.0025,99.0325,98.9025,98.9625,87305.0
2024-11-01 15:30:00,98.97,98.99,98.9,98.98,135451.0,98.9525,98.9725,98.8825,98.9625,135451.0
2024-11-01 15:40:00,98.98,99.11,98.97,99.08,202536.0,98.9625,99.0925,98.9525,99.0625,202536.0
2024-11-01 15:50:00,99.07,99.3,98.86,99.28,699512.0,99.0525,99.2824,98.8425,99.2624,699512.0
2024-11-04 09:30:00,98.84,98.87,97.89,98.1,578417.0,98.8225,98.8525,97.8727,98.0826,578417.0
2024-11-04 09:40:00,98.1,98.59,97.9,98.49,316525.0,98.0826,98.5725,97.8827,98.4726,316525.0
2024-11-04 09:50:00,98.49,98.5,98.17,98.4,169895.0,98.4726,98.4826,98.1526,98.3826,169895.0
2024-11-04 10:00:00,98.41,98.85,98.29,98.75,179870.0,98.3926,98.8325,98.2726,98.7325,179870.0
2024-11-04 10:10:00,98.75,99.03,98.68,99.03,146752.0,98.7325,99.0125,98.6625,99.0125,146752.0
2024-11-04 10:20:00,99.05,99.39,99.03,99.15,260497.0,99.0325,99.3724,99.0125,99.1325,260497.0
2024-11-04 10:30:00,99.15,99.29,98.99,99.09,166470.0,99.1325,99.2724,98.9725,99.0725,166470.0
2024-11-04 10:40:00,99.11,99.58,99.1,99.55,231216.0,99.0925,99.5624,99.0825,99.5324,231216.0
2024-11-04 10:50:00,99.54,99.64,99.47,99.54,115227.0,99.5224,99.6224,99.4524,99.5224,115227.0
2024-11-04 11:00:00,99.55,99.62,99.44,99.61,118258.0,99.5324,99.6024,99.4224,99.5924,118258.0
2024-11-04 11:10:00,99.62,99.76,99.53,99.54,148237.0,99.6024,99.7423,99.5124,99.5224,148237.0
2024-11-04 11:20:00,99.54,99.6,99.46,99.54,96586.0,99.5224,99.5824,99.4424,99.5224,96586.0
2024-11-04 11:30:00,99.52,99.58,99.34,99.34,117294.0,99.5024,99.5624,99.3224,99.3224,117294.0
2024-11-04 11:40:00,99.34,99.38,99.15,99.18,90059.0,99.3224,99.3624,99.1325,99.1624,90059.0
2024-11-04 11:50:00,99.17,99.18,98.98,99.03,43966.0,99.1524,99.1624,98.9625,99.0125,43966.0
2024-11-04 12:00:00,99.03,99.09,98.94,98.96,38351.0,99.0125,99.0725,98.9225,98.9425,38351.0
2024-11-04 12:10:00,98.97,99.27,98.95,99.25,127712.0,98.9525,99.2524,98.9325,99.2324,127712.0
2024-11-04 12:20:00,99.24,99.62,99.24,99.62,73568.0,99.2224,99.6024,99.2224,99.6024,73568.0
2024-11-04 12:30:00,99.63,99.84,99.59,99.83,54982.0,99.6124,99.8223,99.5724,99.8123,54982.0
2024-11-04 12:40:00,99.82,100.03,99.78,100.03,95716.0,99.8023,100.0123,99.7623,100.0123,95716.0
2024-11-04 12:50:00,100.04,100.07,99.89,99.94,98209.0,100.0223,100.0523,99.8723,99.9223,98209.0
2024-11-04 13:00:00,99.92,99.95,99.63,99.73,61681.0,99.9023,99.9323,99.6124,99.7123,61681.0
2024-11-04 13:10:00,99.73,99.88,99.71,99.82,83852.0,99.7123,99.8623,99.6924,99.8023,83852.0
2024-11-04 13:20:00,99.82,99.87,99.69,99.76,76362.0,99.8023,99.8523,99.6724,99.7423,76362.0
2024-11-04 13:30:00,99.75,99.84,99.67,99.76,44425.0,99.7323,99.8223,99.6524,99.7423,44425.0
2024-11-04 13:40:00,99.76,99.85,99.75,99.79,57433.0,99.7423,99.8323,99.7323,99.7723,57433.0
2024-11-04 13:50:00,99.79,99.88,99.57,99.6,117271.0,99.7723,99.8623,99.5524,99.5824,117271.0
2024-11-04 14:00:00,99.6,99.64,99.53,99.56,59867.0,99.5824,99.6224,99.5124,99.5424,59867.0
2024-11-04 14:10:00,99.55,99.68,99.54,99.63,52126.0,99.5324,99.6624,99.5224,99.6124,52126.0
2024-11-04 14:20:00,99.63,99.71,99.52,99.54,57190.0,99.6124,99.6924,99.5024,99.5224,57190.0
2024-11-04 14:30:00,99.53,99.65,99.47,99.5,57225.0,99.5124,99.6324,99.4524,99.4824,57225.0
2024-11-04 14:40:00,99.5,99.51,99.27,99.3,67512.0,99.4824,99.4924,99.2524,99.2824,67512.0
2024-11-04 14:50:00,99.3,99.49,99.29,99.47,82709.0,99.2824,99.4724,99.2724,99.4524,82709.0
2024-11-04 15:00:00,99.47,99.69,99.46,99.68,53462.0,99.4524,99.6724,99.4424,99.6624,53462.0
2024-11-04 15:10:00,99.67,99.67,99.5,99.61,71217.0,99.6524,99.6524,99.4824,99.5924,71217.0
2024-11-04 15:20:00,99.62,99.82,99.59,99.7,82681.0,99.6024,99.8023,99.5724,99.6824,82681.0
2024-11-04 15:30:00,99.69,99.7,99.33,99.36,73369.0,99.6724,99.6824,99.3124,99.3424,73369.0
2024-11-04 15:40:00,99.36,99.59,99.35,99.48,131084.0,99.3424,99.5724,99.3324,99.4624,131084.0
2024-11-04 15:50:00,99.49,99.52,99.15,99.2,414936.0,99.4724,99.5024,99.1325,99.1824,414936.0
2024-11-05 09:30:00,98.52,98.92,98.2,98.59,362120.0,98.5026,98.9025,98.1826,98.5725,362120.0
2024-11-05 09:40:00,98.59,98.75,98.28,98.54,173156.0,98.5725,98.7325,98.2626,98.5226,173156.0
2024-11-05 09:50:00,98.51,98.76,98.5,98.56,206595.0,98.4926,98.7425,98.4826,98.5426,206595.0
2024-11-05 10:00:00,98.57,98.85,98.41,98.68,171737.0,98.5526,98.8325,98.3926,98.6625,171737.0
2024-11-05 10:10:00,98.7,98.73,98.4,98.45,56955.0,98.6825,98.7125,98.3826,98.4326,56955.0
2024-11-05 10:20:00,98.45,98.54,98.26,98.32,100273.0,98.4326,98.5226,98.2426,98.3026,100273.0
2024-11-05 10:30:00,98.33,98.48,98.21,98.46,199708.0,98.3126,98.4626,98.1926,98.4426,199708.0
2024-11-05 10:40:00,98.48,98.96,98.41,98.94,168446.0,98.4626,98.9425,98.3926,98.9225,168446.0
2024-11-05 10:50:00,98.93,99.03,98.87,98.94,61905.0,98.9125,99.0125,98.8525,98.9225,61905.0
2024-11-05 11:00:00,98.95,99.27,98.87,99.11,190041.0,98.9325,99.2524,98.8525,99.0925,190041.0
2024-11-05 11:10:00,99.1,99.27,99.02,99.27,127967.0,99.0825,99.2524,99.0025,99.2524,127967.0
2024-11-05 11:20:00,99.29,99.46,99.27,99.46,135361.0,99.2724,99.4424,99.2524,99.4424,135361.0
2024-11-05 11:30:00,99.47,99.67,99.46,99.66,109523.0,99.4524,99.6524,99.4424,99.6424,109523.0
2024-11-05 11:40:00,99.67,99.69,99.53,99.61,111048.0,99.6524,99.6724,99.5124,99.5924,111048.0
2024-11-05 11:50:00,99.6,99.7,99.46,99.51,80773.0,99.5824,99.6824,99.4424,99.4924,80773.0
2024-11-05 12:00:00,99.51,99.51,99.26,99.29,92962.0,99.4924,99.4924,99.2424,99.2724,92962.0
2024-11-05 12:10:00,99.29,99.49,99.27,99.46,67393.0,99.2724,99.4724,99.2524,99.4424,67393.0
2024-11-05 12:20:00,99.46,99.59,99.4,99.57,36495.0,99.4424,99.5724,99.3824,99.5524,36495.0
2024-11-05 12:30:00,99.56,99.61,99.47,99.47,104156.0,99.5424,99.5924,99.4524,99.4524,104156.0
2024-11-05 12:40:00,99.49,99.54,99.42,99.48,72282.0,99.4724,99.5224,99.4024,99.4624,72282.0
2024-11-05 12:50:00,99.48,99.5,99.37,99.41,32060.0,99.4624,99.4824,99.3524,99.3924,32060.0
2024-11-05 13:00:00,99.41,99.44,99.35,99.37,38994.0,99.3924,99.4224,99.3324,99.3524,38994.0
2024-11-05 13:10:00,99.37,99.46,99.29,99.39,42262.0,99.3524,99.4424,99.2724,99.3724,42262.0
2024-11-05 13:20:00,99.38,99.51,99.35,99.51,42846.0,99.3624,99.4924,99.3324,99.4924,42846.0
2024-11-05 13:30:00,99.51,99.51,99.38,99.48,49053.0,99.4924,99.4924,99.3624,99.4624,49053.0
2024-11-05 13:40:00,99.5,99.75,99.5,99.74,178920.0,99.4824,99.7323,99.4824,99.7223,178920.0
2024-11-05 13:50:00,99.75,99.89,99.71,99.86,160877.0,99.7323,99.8723,99.6924,99.8423,160877.0
2024-11-05 14:00:00,99.85,100.04,99.84,100.0,74207.0,99.8323,100.0223,99.8223,99.9823,74207.0
2024-11-05 14:10:00,100.01,100.01,99.79,99.86,41732.0,99.9923,99.9923,99.7723,99.8423,41732.0
2024-11-05 14:20:00,99.87,99.93,99.79,99.86,53065.0,99.8523,99.9123,99.7723,99.8423,53065.0
2024-11-05 14:30:00,99.85,99.92,99.75,99.91,47731.0,99.8323,99.9023,99.7323,99.8923,47731.0
2024-11-05 14:40:00,99.92,100.03,99.9,100.01,94713.0,99.9023,100.0123,99.8823,99.9923,94713.0
2024-11-05 14:50:00,100.01,100.11,99.85,99.9,98475.0,99.9923,100.0923,99.8323,99.8823,98475.0
2024-11-05 15:00:00,99.88,100.08,99.8,100.08,126709.0,99.8623,100.0623,99.7823,100.0623,126709.0
2024-11-05 15:10:00,100.08,100.1,99.96,100.07,121511.0,100.0623,100.0823,99.9423,100.0523,121511.0
2024-11-05 15:20:00,100.07,100.13,100.02,100.06,227208.0,100.0523,100.1123,100.0023,100.0423,227208.0
2024-11-05 15:30:00,100.06,100.32,100.04,100.29,151497.0,100.0423,100.3022,100.0223,100.2722,151497.0
2024-11-05 15:40:00,100.29,100.42,100.17,100.38,301613.0,100.2722,100.4022,100.1523,100.3622,301613.0
2024-11-05 15:50:00,100.38,100.63,100.28,100.63,749107.0,100.3622,100.6122,100.2623,100.6122,749107.0
2024-11-06 09:30:00,103.28,103.31,101.26,102.18,1696289.0,103.2617,103.2917,101.2421,102.1619,1696289.0
2024-11-06 09:40:00,102.19,102.22,100.96,101.52,860571.0,102.1719,102.2019,100.9421,101.502,860571.0
2024-11-06 09:50:00,101.53,101.6,100.75,101.01,729732.0,101.512,101.582,100.7322,100.9921,729732.0
2024-11-06 10:00:00,101.01,101.76,100.88,101.46,769196.0,100.9921,101.742,100.8621,101.442,769196.0
2024-11-06 10:10:00,101.45,101.9,101.32,101.78,503118.0,101.432,101.882,101.3021,101.762,503118.0
2024-11-06 10:20:00,101.78,102.16,101.7,102.12,808436.0,101.762,102.1419,101.682,102.1019,808436.0
2024-11-06 10:30:00,102.12,102.13,101.53,101.53,236723.0,102.1019,102.1119,101.512,101.512,236723.0
2024-11-06 10:40:00,101.56,101.77,101.38,101.39,220312.0,101.542,101.752,101.3621,101.3721,220312.0
2024-11-06 10:50:00,101.38,101.76,101.24,101.59,283804.0,101.3621,101.742,101.2221,101.572,283804.0
2024-11-06 11:00:00,101.6,101.67,101.41,101.43,211408.0,101.582,101.652,101.3921,101.412,211408.0
2024-11-06 11:10:00,101.43,101.63,101.35,101.44,270378.0,101.412,101.612,101.3321,101.422,270378.0
2024-11-06 11:20:00,101.43,101.59,101.21,101.57,188686.0,101.412,101.572,101.1921,101.552,188686.0
2024-11-06 11:30:00,101.58,101.68,101.36,101.4,145926.0,101.562,101.662,101.3421,101.3821,145926.0
2024-11-06 11:40:00,101.39,101.6,101.35,101.51,283618.0,101.3721,101.582,101.3321,101.492,283618.0
2024-11-06 11:50:00,101.49,101.76,101.49,101.73,157590.0,101.472,101.742,101.472,101.712,157590.0
2024-11-06 12:00:00,101.73,101.85,101.55,101.79,197737.0,101.712,101.832,101.532,101.772,197737.0
2024-11-06 12:10:00,101.77,102.05,101.73,101.94,159698.0,101.752,102.0319,101.712,101.922,159698.0
2024-11-06 12:20:00,101.93,102.32,101.9,102.28,264459.0,101.912,102.3019,101.882,102.2619,264459.0
2024-11-06 12:30:00,102.27,102.35,102.19,102.26,218430.0,102.2519,102.3319,102.1719,102.2419,218430.0
2024-11-06 12:40:00,102.25,102.43,102.25,102.4,142279.0,102.2319,102.4119,102.2319,102.3819,142279.0
2024-11-06 12:50:00,102.4,102.5,102.34,102.47,148387.0,102.3819,102.4819,102.3219,102.4519,148387.0
2024-11-06 13:00:00,102.47,102.59,102.38,102.55,182562.0,102.4519,102.5718,102.3619,102.5318,182562.0
2024-11-06 13:10:00,102.53,102.59,102.45,102.53,167122.0,102.5119,102.5718,102.4319,102.5119,167122.0
2024-11-06 13:20:00,102.54,102.62,102.44,102.61,140809.0,102.5219,102.6018,102.4219,102.5918,140809.0
2024-11-06 13:30:00,102.61,102.71,102.49,102.49,191877.0,102.5918,102.6918,102.4719,102.4719,191877.0
2024-11-06 13:40:00,102.49,102.59,102.36,102.39,203788.0,102.4719,102.5718,102.3419,102.3719,203788.0
2024-11-06 13:50:00,102.39,102.53,102.26,102.32,129258.0,102.3719,102.5119,102.2419,102.3019,129258.0
2024-11-06 14:00:00,102.31,102.36,102.05,102.11,157996.0,102.2919,102.3419,102.0319,102.0919,157996.0
2024-11-06 14:10:00,102.12,102.17,101.81,101.81,161497.0,102.1019,102.1519,101.792,101.792,161497.0
2024-11-06 14:20:00,101.8,101.87,101.76,101.78,202279.0,101.782,101.852,101.742,101.762,202279.0
2024-11-06 14:30:00,101.77,102.26,101.74,102.23,202464.0,101.752,102.2419,101.722,102.2119,202464.0
2024-11-06 14:40:00,102.23,102.34,102.18,102.25,216488.0,102.2119,102.3219,102.1619,102.2319,216488.0
2024-11-06 14:50:00,102.23,102.23,102.05,102.13,92185.0,102.2119,102.2119,102.0319,102.1119,92185.0
2024-11-06 15:00:00,102.13,102.33,102.05,102.1,135388.0,102.1119,102.3119,102.0319,102.0819,135388.0
2024-11-06 15:10:00,102.1,102.33,102.07,102.28,96870.0,102.0819,102.3119,102.0519,102.2619,96870.0
2024-11-06 15:20:00,102.28,102.41,102.2,102.21,215932.0,102.2619,102.3919,102.1819,102.1919,215932.0
2024-11-06 15:30:00,102.2,102.42,102.18,102.21,247998.0,102.1819,102.4019,102.1619,102.1919,247998.0
2024-11-06 15:40:00,102.21,102.49,102.2,102.48,327824.0,102.1919,102.4719,102.1819,102.4619,327824.0
2024-11-06 15:50:00,102.49,102.59,102.24,102.44,969330.0,102.4719,102.5718,102.2219,102.4219,969330.0
2024-11-07 09:30:00,103.0,103.46,102.83,103.31,462194.0,102.9818,103.4417,102.8118,103.2917,462194.0
2024-11-07 09:40:00,103.29,103.89,103.29,103.72,533023.0,103.2717,103.8716,103.2717,103.7016,533023.0
2024-11-07 09:50:00,103.72,103.77,103.18,103.27,329015.0,103.7016,103.7516,103.1617,103.2517,329015.0
2024-11-07 10:00:00,103.3,103.52,103.19,103.28,127767.0,103.2817,103.5017,103.1717,103.2617,127767.0
2024-11-07 10:10:00,103.29,103.32,102.71,102.88,272782.0,103.2717,103.3017,102.6918,102.8618,272782.0
2024-11-07 10:20:00,102.88,102.98,102.63,102.97,301029.0,102.8618,102.9618,102.6118,102.9518,301029.0
2024-11-07 10:30:00,102.97,103.33,102.96,103.21,166963.0,102.9518,103.3117,102.9418,103.1917,166963.0
2024-11-07 10:40:00,103.21,103.6,103.18,103.57,179444.0,103.1917,103.5817,103.1617,103.5517,179444.0
2024-11-07 10:50:00,103.57,103.63,103.21,103.3,121086.0,103.5517,103.6117,103.1917,103.2817,121086.0
2024-11-07 11:00:00,103.28,103.33,103.07,103.18,95025.0,103.2617,103.3117,103.0518,103.1617,95025.0
2024-11-07 11:10:00,103.15,103.15,102.86,102.95,127140.0,103.1317,103.1317,102.8418,102.9318,127140.0
2024-11-07 11:20:00,102.94,103.08,102.91,103.04,125490.0,102.9218,103.0618,102.8918,103.0218,125490.0
2024-11-07 11:30:00,103.03,103.21,102.89,102.93,115735.0,103.0118,103.1917,102.8718,102.9118,115735.0
2024-11-07 11:40:00,102.95,103.01,102.8,102.95,63776.0,102.9318,102.9918,102.7818,102.9318,63776.0
2024-11-07 11:50:00,102.94,103.09,102.86,102.9,91931.0,102.9218,103.0718,102.8418,102.8818,91931.0
2024-11-07 12:00:00,102.89,103.11,102.75,103.09,96754.0,102.8718,103.0917,102.7318,103.0718,96754.0
2024-11-07 12:10:00,103.08,103.38,103.07,103.31,79013.0,103.0618,103.3617,103.0518,103.2917,79013.0
2024-11-07 12:20:00,103.31,103.38,103.15,103.31,50244.0,103.2917,103.3617,103.1317,103.2917,50244.0
2024-11-07 12:30:00,103.34,103.43,103.31,103.32,59815.0,103.3217,103.4117,103.2917,103.3017,59815.0
2024-11-07 12:40:00,103.34,103.37,103.15,103.16,62486.0,103.3217,103.3517,103.1317,103.1417,62486.0
2024-11-07 12:50:00,103.15,103.15,103.01,103.07,46594.0,103.1317,103.1317,102.9918,103.0518,46594.0
2024-11-07 13:00:00,103.08,103.14,103.02,103.05,36705.0,103.0618,103.1217,103.0018,103.0318,36705.0
2024-11-07 13:10:00,103.05,103.06,102.91,103.01,54614.0,103.0318,103.0418,102.8918,102.9918,54614.0
2024-11-07 13:20:00,103.02,103.15,103.01,103.08,31869.0,103.0018,103.1317,102.9918,103.0618,31869.0
2024-11-07 13:30:00,103.07,103.18,102.94,103.11,63800.0,103.0518,103.1617,102.9218,103.0917,63800.0
2024-11-07 13:40:00,103.1,103.1,102.84,102.91,103111.0,103.0818,103.0818,102.8218,102.8918,103111.0
2024-11-07 13:50:00,102.92,102.98,102.8,102.92,191070.0,102.9018,102.9618,102.7818,102.9018,191070.0
2024-11-07 14:00:00,102.92,103.11,102.61,102.8,306641.0,102.9018,103.0917,102.5918,102.7818,306641.0
2024-11-07 14:10:00,102.8,102.86,102.71,102.78,116409.0,102.7818,102.8418,102.6918,102.7618,116409.0
2024-11-07 14:20:00,102.78,102.8,102.54,102.73,106195.0,102.7618,102.7818,102.5219,102.7118,106195.0
2024-11-07 14:30:00,102.73,102.96,102.7,102.75,114053.0,102.7118,102.9418,102.6818,102.7318,114053.0
2024-11-07 14:40:00,102.74,103.05,102.55,103.02,224289.0,102.7218,103.0318,102.5318,103.0018,224289.0
2024-11-07 14:50:00,103.02,103.28,102.9,103.26,211698.0,103.0018,103.2617,102.8818,103.2417,211698.0
2024-11-07 15:00:00,103.28,103.29,103.06,103.23,155838.0,103.2617,103.2717,103.0418,103.2117,155838.0
2024-11-07 15:10:00,103.24,103.57,103.24,103.47,188334.0,103.2217,103.5517,103.2217,103.4517,188334.0
2024-11-07 15:20:00,103.47,103.56,103.35,103.36,217058.0,103.4517,103.5417,103.3317,103.3417,217058.0
2024-11-07 15:30:00,103.35,103.46,103.26,103.29,112374.0,103.3317,103.4417,103.2417,103.2717,112374.0
2024-11-07 15:40:00,103.29,103.33,103.16,103.25,140747.0,103.2717,103.3117,103.1417,103.2317,140747.0
2024-11-07 15:50:00,103.24,103.25,102.98,102.99,381905.0,103.2217,103.2317,102.9618,102.9718,381905.0
2024-11-08 09:30:00,102.88,103.36,102.56,102.97,440616.0,102.8618,103.3417,102.5418,102.9518,440616.0
2024-11-08 09:40:00,102.97,103.4,102.83,103.33,239144.0,102.9518,103.3817,102.8118,103.3117,239144.0
2024-11-08 09:50:00,103.34,103.45,103.01,103.07,113596.0,103.3217,103.4317,102.9918,103.0518,113596.0
2024-11-08 10:00:00,103.08,103.39,103.05,103.13,153978.0,103.0618,103.3717,103.0318,103.1117,153978.0
2024-11-08 10:10:00,103.14,103.46,103.12,103.14,81529.0,103.1217,103.4417,103.1017,103.1217,81529.0
2024-11-08 10:20:00,103.15,103.27,102.96,103.15,117966.0,103.1317,103.2517,102.9418,103.1317,117966.0
2024-11-08 10:30:00,103.13,103.6,103.12,103.51,185353.0,103.1117,103.5817,103.1017,103.4917,185353.0
2024-11-08 10:40:00,103.47,103.57,103.38,103.47,171025.0,103.4517,103.5517,103.3617,103.4517,171025.0
2024-11-08 10:50:00,103.48,103.53,103.17,103.27,120939.0,103.4617,103.5117,103.1517,103.2517,120939.0
2024-11-08 11:00:00,103.27,103.27,102.94,102.96,102624.0,103.2517,103.2517,102.9218,102.9418,102624.0
2024-11-08 11:10:00,102.95,103.24,102.9,103.22,73131.0,102.9318,103.2217,102.8818,103.2017,73131.0
2024-11-08 11:20:00,103.21,103.38,103.21,103.31,46137.0,103.1917,103.3617,103.1917,103.2917,46137.0
2024-11-08 11:30:00,103.32,103.58,103.17,103.55,159659.0,103.3017,103.5617,103.1517,103.5317,159659.0
2024-11-08 11:40:00,103.56,103.58,103.39,103.48,53951.0,103.5417,103.5617,103.3717,103.4617,53951.0
2024-11-08 11:50:00,103.52,103.57,103.38,103.42,31570.0,103.5017,103.5517,103.3617,103.4017,31570.0
2024-11-08 12:00:00,103.4,103.55,103.31,103.4,268529.0,103.3817,103.5317,103.2917,103.3817,268529.0
2024-11-08 12:10:00,103.41,103.43,103.09,103.31,250387.0,103.3917,103.4117,103.0718,103.2917,250387.0
2024-11-08 12:20:00,103.31,103.51,103.31,103.46,80176.0,103.2917,103.4917,103.2917,103.4417,80176.0
2024-11-08 12:30:00,103.46,103.54,103.39,103.45,61174.0,103.4417,103.5217,103.3717,103.4317,61174.0
2024-11-08 12:40:00,103.45,103.61,103.44,103.59,122332.0,103.4317,103.5917,103.4217,103.5717,122332.0
2024-11-08 12:50:00,103.58,103.58,103.42,103.42,86905.0,103.5617,103.5617,103.4017,103.4017,86905.0
2024-11-08 13:00:00,103.42,103.43,103.27,103.28,152433.0,103.4017,103.4117,103.2517,103.2617,152433.0
2024-11-08 13:10:00,103.28,103.31,103.23,103.25,169689.0,103.2617,103.2917,103.2117,103.2317,169689.0
2024-11-08 13:20:00,103.25,103.42,103.21,103.4,115051.0,103.2317,103.4017,103.1917,103.3817,115051.0
2024-11-08 13:30:00,103.4,103.67,103.33,103.61,141024.0,103.3817,103.6517,103.3117,103.5917,141024.0
2024-11-08 13:40:00,103.61,103.89,103.54,103.87,267837.0,103.5917,103.8716,103.5217,103.8516,267837.0
2024-11-08 13:50:00,103.88,103.91,103.6,103.6,131728.0,103.8616,103.8916,103.5817,103.5817,131728.0
2024-11-08 14:00:00,103.58,103.6,103.36,103.44,161529.0,103.5617,103.5817,103.3417,103.4217,161529.0
2024-11-08 14:10:00,103.44,103.44,103.29,103.36,155688.0,103.4217,103.4217,103.2717,103.3417,155688.0
2024-11-08 14:20:00,103.37,103.68,103.35,103.68,102492.0,103.3517,103.6616,103.3317,103.6616,102492.0
2024-11-08 14:30:00,103.68,103.93,103.61,103.89,173320.0,103.6616,103.9116,103.5917,103.8716,173320.0
2024-11-08 14:40:00,103.9,104.1,103.89,104.07,161063.0,103.8816,104.0816,103.8716,104.0516,161063.0
2024-11-08 14:50:00,104.07,104.1,103.92,103.99,136684.0,104.0516,104.0816,103.9016,103.9716,136684.0
2024-11-08 15:00:00,103.99,104.05,103.77,103.96,154920.0,103.9716,104.0316,103.7516,103.9416,154920.0
2024-11-08 15:10:00,103.95,103.95,103.74,103.84,150193.0,103.9316,103.9316,103.7216,103.8216,150193.0
2024-11-08 15:20:00,103.84,103.84,103.73,103.82,133397.0,103.8216,103.8216,103.7116,103.8016,133397.0
2024-11-08 15:30:00,103.83,104.08,103.79,104.03,270511.0,103.8116,104.0616,103.7716,104.0116,270511.0
2024-11-08 15:40:00,104.03,104.17,103.98,104.15,443451.0,104.0116,104.1516,103.9616,104.1316,443451.0
2024-11-08 15:50:00,104.15,104.23,104.04,104.16,1178698.0,104.1316,104.2116,104.0216,104.1416,1178698.0
2024-11-11 09:30:00,104.79,105.24,104.6,105.12,633479.0,104.7715,105.2214,104.5815,105.1014,633479.0
2024-11-11 09:40:00,105.13,105.32,104.5,104.66,372724.0,105.1114,105.3014,104.4815,104.6415,372724.0
2024-11-11 09:50:00,104.66,104.77,104.48,104.55,479025.0,104.6415,104.7515,104.4615,104.5315,479025.0
2024-11-11 10:00:00,104.51,104.59,104.35,104.43,304921.0,104.4915,104.5715,104.3315,104.4115,304921.0
2024-11-11 10:10:00,104.44,104.83,104.39,104.79,224466.0,104.4215,104.8114,104.3715,104.7715,224466.0
2024-11-11 10:20:00,104.79,105.08,104.76,104.89,235671.0,104.7715,105.0614,104.7415,104.8714,235671.0
2024-11-11 10:30:00,104.91,105.12,104.78,105.08,276394.0,104.8914,105.1014,104.7615,105.0614,276394.0
2024-11-11 10:40:00,105.08,105.17,104.82,104.9,338183.0,105.0614,105.1514,104.8014,104.8814,338183.0
2024-11-11 10:50:00,104.9,105.1,104.84,104.98,227980.0,104.8814,105.0814,104.8214,104.9614,227980.0
2024-11-11 11:00:00,104.97,105.47,104.92,105.36,395785.0,104.9514,105.4513,104.9014,105.3414,395785.0
2024-11-11 11:10:00,105.36,105.38,105.09,105.22,164922.0,105.3414,105.3613,105.0714,105.2014,164922.0
2024-11-11 11:20:00,105.22,105.41,105.14,105.29,242005.0,105.2014,105.3913,105.1214,105.2714,242005.0
2024-11-11 11:30:00,105.31,105.4,105.18,105.33,125240.0,105.2914,105.3813,105.1614,105.3114,125240.0
2024-11-11 11:40:00,105.34,105.34,104.92,104.93,122891.0,105.3214,105.3214,104.9014,104.9114,122891.0
2024-11-11 11:50:00,104.93,104.96,104.6,104.73,196834.0,104.9114,104.9414,104.5815,104.7115,196834.0
2024-11-11 12:00:00,104.73,104.8,104.68,104.72,102238.0,104.7115,104.7815,104.6615,104.7015,102238.0
2024-11-11 12:10:00,104.73,104.78,104.54,104.56,138531.0,104.7115,104.7615,104.5215,104.5415,138531.0
2024-11-11 12:20:00,104.57,104.62,104.27,104.31,227321.0,104.5515,104.6015,104.2515,104.2915,227321.0
2024-11-11 12:30:00,104.3,104.5,104.28,104.34,98553.0,104.2815,104.4815,104.2615,104.3215,98553.0
2024-11-11 12:40:00,104.34,104.38,104.14,104.18,137986.0,104.3215,104.3615,104.1216,104.1616,137986.0
2024-11-11 12:50:00,104.18,104.32,104.17,104.18,96331.0,104.1616,104.3015,104.1516,104.1616,96331.0
2024-11-11 13:00:00,104.18,104.21,103.67,103.84,283099.0,104.1616,104.1916,103.6517,103.8216,283099.0
2024-11-11 13:10:00,103.83,103.85,103.57,103.67,172761.0,103.8116,103.8316,103.5517,103.6517,172761.0
2024-11-11 13:20:00,103.69,103.82,103.47,103.82,169831.0,103.6716,103.8016,103.4517,103.8016,169831.0
2024-11-11 13:30:00,103.82,104.05,103.8,103.98,134130.0,103.8016,104.0316,103.7816,103.9616,134130.0
2024-11-11 13:40:00,103.98,104.04,103.85,103.94,122545.0,103.9616,104.0216,103.8316,103.9216,122545.0
2024-11-11 13:50:00,103.93,104.13,103.93,104.09,104557.0,103.9116,104.1116,103.9116,104.0716,104557.0
2024-11-11 14:00:00,104.09,104.09,103.94,104.03,72491.0,104.0716,104.0716,103.9216,104.0116,72491.0
2024-11-11 14:10:00,104.04,104.05,103.78,103.83,221890.0,104.0216,104.0316,103.7616,103.8116,221890.0
2024-11-11 14:20:00,103.83,103.84,103.63,103.64,101618.0,103.8116,103.8216,103.6117,103.6217,101618.0
2024-11-11 14:30:00,103.63,103.72,103.56,103.62,94242.0,103.6117,103.7016,103.5417,103.6017,94242.0
2024-11-11 14:40:00,103.62,103.72,103.5,103.6,80593.0,103.6017,103.7016,103.4817,103.5817,80593.0
2024-11-11 14:50:00,103.59,103.64,103.49,103.52,117265.0,103.5717,103.6217,103.4717,103.5017,117265.0
2024-11-11 15:00:00,103.51,103.67,103.35,103.67,164449.0,103.4917,103.6517,103.3317,103.6517,164449.0
2024-11-11 15:10:00,103.68,103.71,103.58,103.63,86267.0,103.6616,103.6916,103.5617,103.6117,86267.0
2024-11-11 15:20:00,103.61,103.78,103.61,103.72,109530.0,103.5917,103.7616,103.5917,103.7016,109530.0
2024-11-11 15:30:00,103.7,103.89,103.6,103.89,107336.0,103.6816,103.8716,103.5817,103.8716,107336.0
2024-11-11 15:40:00,103.86,103.9,103.67,103.67,215532.0,103.8416,103.8816,103.6517,103.6517,215532.0
2024-11-11 15:50:00,103.67,103.79,103.48,103.49,472680.0,103.6517,103.7716,103.4617,103.4717,472680.0
2024-11-12 09:30:00,102.44,103.08,101.83,102.73,517871.0,102.4219,103.0618,101.812,102.7118,517871.0
2024-11-12 09:40:00,102.72,103.17,102.67,103.16,170149.0,102.7018,103.1517,102.6518,103.1417,170149.0
2024-11-12 09:50:00,103.13,103.15,102.62,102.68,142318.0,103.1117,103.1317,102.6018,102.6618,142318.0
2024-11-12 10:00:00,102.65,102.78,102.33,102.64,163005.0,102.6318,102.7618,102.3119,102.6218,163005.0
2024-11-12 10:10:00,102.62,102.86,102.31,102.33,139346.0,102.6018,102.8418,102.2919,102.3119,139346.0
2024-11-12 10:20:00,102.36,102.52,102.09,102.09,165660.0,102.3419,102.5019,102.0719,102.0719,165660.0
2024-11-12 10:30:00,102.1,102.2,101.92,101.93,273013.0,102.0819,102.1819,101.902,101.912,273013.0
2024-11-12 10:40:00,101.95,101.97,101.68,101.86,436435.0,101.932,101.952,101.662,101.842,436435.0
2024-11-12 10:50:00,101.84,101.93,101.72,101.73,126037.0,101.822,101.912,101.702,101.712,126037.0
2024-11-12 11:00:00,101.74,101.91,101.66,101.66,125355.0,101.722,101.892,101.642,101.642,125355.0
2024-11-12 11:10:00,101.67,101.72,101.52,101.71,185630.0,101.652,101.702,101.502,101.692,185630.0
2024-11-12 11:20:00,101.7,101.74,101.46,101.68,185631.0,101.682,101.722,101.442,101.662,185631.0
2024-11-12 11:30:00,101.69,101.88,101.66,101.7,122109.0,101.672,101.862,101.642,101.682,122109.0
2024-11-12 11:40:00,101.7,101.77,101.47,101.53,93192.0,101.682,101.752,101.452,101.512,93192.0
2024-11-12 11:50:00,101.53,101.78,101.51,101.55,129916.0,101.512,101.762,101.492,101.532,129916.0
2024-11-12 12:00:00,101.55,101.62,101.39,101.48,98669.0,101.532,101.602,101.3721,101.462,98669.0
2024-11-12 12:10:00,101.49,101.5,101.19,101.21,124467.0,101.472,101.482,101.1721,101.1921,124467.0
2024-11-12 12:20:00,101.21,101.33,101.1,101.28,161723.0,101.1921,101.3121,101.0821,101.2621,161723.0
2024-11-12 12:30:00,101.27,101.5,101.25,101.39,126897.0,101.2521,101.482,101.2321,101.3721,126897.0
2024-11-12 12:40:00,101.37,101.38,101.04,101.04,154892.0,101.3521,101.3621,101.0221,101.0221,154892.0
2024-11-12 12:50:00,101.04,101.09,100.84,100.85,155257.0,101.0221,101.0721,100.8222,100.8321,155257.0
2024-11-12 13:00:00,100.84,101.11,100.74,100.97,301643.0,100.8222,101.0921,100.7222,100.9521,301643.0
2024-11-12 13:10:00,100.99,101.02,100.9,100.99,144070.0,100.9721,101.0021,100.8821,100.9721,144070.0
2024-11-12 13:20:00,101.0,101.09,100.9,101.09,63425.0,100.9821,101.0721,100.8821,101.0721,63425.0
2024-11-12 13:30:00,101.04,101.22,101.0,101.01,156272.0,101.0221,101.2021,100.9821,100.9921,156272.0
2024-11-12 13:40:00,101.01,101.07,100.9,100.91,111536.0,100.9921,101.0521,100.8821,100.8921,111536.0
2024-11-12 13:50:00,100.92,101.06,100.89,100.95,82005.0,100.9021,101.0421,100.8721,100.9321,82005.0
2024-11-12 14:00:00,100.98,101.01,100.88,100.9,58467.0,100.9621,100.9921,100.8621,100.8821,58467.0
2024-11-12 14:10:00,100.89,100.89,100.64,100.83,181521.0,100.8721,100.8721,100.6222,100.8122,181521.0
2024-11-12 14:20:00,100.84,101.16,100.82,101.06,179586.0,100.8222,101.1421,100.8022,101.0421,179586.0
2024-11-12 14:30:00,101.05,101.16,100.91,101.14,94816.0,101.0321,101.1421,100.8921,101.1221,94816.0
2024-11-12 14:40:00,101.14,101.22,100.92,100.93,128671.0,101.1221,101.2021,100.9021,100.9121,128671.0
2024-11-12 14:50:00,100.93,100.98,100.65,100.7,182836.0,100.9121,100.9621,100.6322,100.6822,182836.0
2024-11-12 15:00:00,100.7,100.73,100.55,100.64,267205.0,100.6822,100.7122,100.5322,100.6222,267205.0
2024-11-12 15:10:00,100.65,100.75,100.55,100.59,234908.0,100.6322,100.7322,100.5322,100.5722,234908.0
2024-11-12 15:20:00,100.59,100.62,100.45,100.46,208180.0,100.5722,100.6022,100.4322,100.4422,208180.0
2024-11-12 15:30:00,100.45,100.56,100.39,100.52,218181.0,100.4322,100.5422,100.3722,100.5022,218181.0
2024-11-12 15:40:00,100.51,100.65,100.48,100.62,299475.0,100.4922,100.6322,100.4622,100.6022,299475.0
2024-11-12 15:50:00,100.62,100.73,100.45,100.51,882236.0,100.6022,100.7122,100.4322,100.4922,882236.0
2024-11-13 09:30:00,101.47,102.13,101.11,102.1,513015.0,101.452,102.1119,101.0921,102.0819,513015.0
2024-11-13 09:40:00,102.1,102.43,101.94,102.34,438194.0,102.0819,102.4119,101.922,102.3219,438194.0
2024-11-13 09:50:00,102.37,102.42,101.88,101.9,306819.0,102.3519,102.4019,101.862,101.882,306819.0
2024-11-13 10:00:00,101.89,101.97,101.26,101.47,250732.0,101.872,101.952,101.2421,101.452,250732.0
2024-11-13 10:10:00,101.54,101.79,101.41,101.45,147627.0,101.522,101.772,101.3921,101.432,147627.0
2024-11-13 10:20:00,101.45,101.52,101.3,101.43,136587.0,101.432,101.502,101.2821,101.412,136587.0
2024-11-13 10:30:00,101.42,101.7,101.35,101.51,152319.0,101.402,101.682,101.3321,101.492,152319.0
2024-11-13 10:40:00,101.5,101.76,101.26,101.58,173494.0,101.482,101.742,101.2421,101.562,173494.0
2024-11-13 10:50:00,101.58,101.58,101.36,101.51,81679.0,101.562,101.562,101.3421,101.492,81679.0
2024-11-13 11:00:00,101.5,101.55,101.38,101.49,55737.0,101.482,101.532,101.3621,101.472,55737.0
2024-11-13 11:10:00,101.47,101.5,101.31,101.43,31169.0,101.452,101.482,101.2921,101.412,31169.0
2024-11-13 11:20:00,101.43,101.64,101.3,101.57,86509.0,101.412,101.622,101.2821,101.552,86509.0
2024-11-13 11:30:00,101.59,101.67,101.42,101.43,105626.0,101.572,101.652,101.402,101.412,105626.0
2024-11-13 11:40:00,101.43,101.47,101.21,101.4,197158.0,101.412,101.452,101.1921,101.3821,197158.0
2024-11-13 11:50:00,101.4,101.45,101.18,101.22,86707.0,101.3821,101.432,101.1621,101.2021,86707.0
2024-11-13 12:00:00,101.21,101.33,101.15,101.27,96550.0,101.1921,101.3121,101.1321,101.2521,96550.0
2024-11-13 12:10:00,101.28,101.34,101.19,101.27,62911.0,101.2621,101.3221,101.1721,101.2521,62911.0
2024-11-13 12:20:00,101.27,101.31,101.03,101.06,105108.0,101.2521,101.2921,101.0121,101.0421,105108.0
2024-11-13 12:30:00,101.06,101.1,100.94,101.03,93118.0,101.0421,101.0821,100.9221,101.0121,93118.0
2024-11-13 12:40:00,101.03,101.16,100.93,101.14,111254.0,101.0121,101.1421,100.9121,101.1221,111254.0
2024-11-13 12:50:00,101.14,101.22,101.09,101.16,98266.0,101.1221,101.2021,101.0721,101.1421,98266.0
2024-11-13 13:00:00,101.16,101.16,100.96,100.97,85491.0,101.1421,101.1421,100.9421,100.9521,85491.0
2024-11-13 13:10:00,100.96,101.06,100.91,101.02,78082.0,100.9421,101.0421,100.8921,101.0021,78082.0
2024-11-13 13:20:00,101.02,101.13,100.98,101.04,70073.0,101.0021,101.1121,100.9621,101.0221,70073.0
2024-11-13 13:30:00,101.02,101.15,100.98,101.0,62217.0,101.0021,101.1321,100.9621,100.9821,62217.0
2024-11-13 13:40:00,101.0,101.03,100.91,101.0,67900.0,100.9821,101.0121,100.8921,100.9821,67900.0
2024-11-13 13:50:00,100.97,101.03,100.82,100.84,130944.0,100.9521,101.0121,100.8022,100.8222,130944.0
2024-11-13 14:00:00,100.84,100.96,100.74,100.78,127956.0,100.8222,100.9421,100.7222,100.7622,127956.0
2024-11-13 14:10:00,100.78,100.87,100.71,100.76,79799.0,100.7622,100.8521,100.6922,100.7422,79799.0
2024-11-13 14:20:00,100.77,100.81,100.59,100.6,89626.0,100.7522,100.7922,100.5722,100.5822,89626.0
2024-11-13 14:30:00,100.58,100.58,100.39,100.45,170464.0,100.5622,100.5622,100.3722,100.4322,170464.0
2024-11-13 14:40:00,100.44,100.44,100.19,100.31,173788.0,100.4222,100.4222,100.1723,100.2922,173788.0
2024-11-13 14:50:00,100.3,100.34,100.16,100.3,131642.0,100.2822,100.3222,100.1423,100.2822,131642.0
2024-11-13 15:00:00,100.29,100.32,100.07,100.28,200797.0,100.2722,100.3022,100.0523,100.2623,200797.0
2024-11-13 15:10:00,100.27,100.66,100.24,100.65,241087.0,100.2523,100.6422,100.2223,100.6322,241087.0
2024-11-13 15:20:00,100.66,100.79,100.48,100.57,307064.0,100.6422,100.7722,100.4622,100.5522,307064.0
2024-11-13 15:30:00,100.58,100.65,100.4,100.65,168374.0,100.5622,100.6322,100.3822,100.6322,168374.0
2024-11-13 15:40:00,100.65,100.67,100.45,100.46,208855.0,100.6322,100.6522,100.4322,100.4422,208855.0
2024-11-13 15:50:00,100.46,100.46,100.0,100.02,532593.0,100.4422,100.4422,99.9823,100.0023,532593.0
2024-11-14 09:30:00,99.77,100.17,99.54,99.66,466281.0,99.7523,100.1523,99.5224,99.6424,466281.0
2024-11-14 09:40:00,99.66,99.82,99.17,99.39,395786.0,99.6424,99.8023,99.1524,99.3724,395786.0
2024-11-14 09:50:00,99.39,99.54,99.08,99.22,469511.0,99.3724,99.5224,99.0625,99.2024,469511.0
2024-11-14 10:00:00,99.24,99.24,98.87,98.91,265370.0,99.2224,99.2224,98.8525,98.8925,265370.0
2024-11-14 10:10:00,98.92,99.17,98.79,98.81,351569.0,98.9025,99.1524,98.7725,98.7925,351569.0
2024-11-14 10:20:00,98.81,99.12,98.81,99.0,256810.0,98.7925,99.1025,98.7925,98.9825,256810.0
2024-11-14 10:30:00,98.99,99.09,98.78,99.03,287684.0,98.9725,99.0725,98.7625,99.0125,287684.0
2024-11-14 10:40:00,99.02,99.1,98.89,99.06,108625.0,99.0025,99.0825,98.8725,99.0425,108625.0
2024-11-14 10:50:00,99.06,99.38,99.04,99.34,241065.0,99.0425,99.3624,99.0225,99.3224,241065.0
2024-11-14 11:00:00,99.34,99.58,99.26,99.45,253415.0,99.3224,99.5624,99.2424,99.4324,253415.0
2024-11-14 11:10:00,99.44,99.62,99.44,99.51,224356.0,99.4224,99.6024,99.4224,99.4924,224356.0
2024-11-14 11:20:00,99.52,99.55,99.28,99.36,129869.0,99.5024,99.5324,99.2624,99.3424,129869.0
2024-11-14 11:30:00,99.36,99.43,99.22,99.33,87325.0,99.3424,99.4124,99.2024,99.3124,87325.0
2024-11-14 11:40:00,99.31,99.32,98.99,99.05,118655.0,99.2924,99.3024,98.9725,99.0325,118655.0
2024-11-14 11:50:00,99.04,99.13,98.94,99.09,69233.0,99.0225,99.1125,98.9225,99.0725,69233.0
2024-11-14 12:00:00,99.1,99.19,98.96,99.13,99182.0,99.0825,99.1724,98.9425,99.1125,99182.0
2024-11-14 12:10:00,99.14,99.2,98.94,98.94,89097.0,99.1225,99.1824,98.9225,98.9225,89097.0
2024-11-14 12:20:00,98.91,98.97,98.68,98.7,122300.0,98.8925,98.9525,98.6625,98.6825,122300.0
2024-11-14 12:30:00,98.7,98.8,98.62,98.76,164768.0,98.6825,98.7825,98.6025,98.7425,164768.0
2024-11-14 12:40:00,98.76,98.78,98.4,98.46,229290.0,98.7425,98.7625,98.3826,98.4426,229290.0
2024-11-14 12:50:00,98.44,98.75,98.44,98.73,170867.0,98.4226,98.7325,98.4226,98.7125,170867.0
2024-11-14 13:00:00,98.71,98.84,98.62,98.77,98154.0,98.6925,98.8225,98.6025,98.7525,98154.0
2024-11-14 13:10:00,98.78,98.83,98.72,98.79,69185.0,98.7625,98.8125,98.7025,98.7725,69185.0
2024-11-14 13:20:00,98.8,98.99,98.79,98.93,118382.0,98.7825,98.9725,98.7725,98.9125,118382.0
2024-11-14 13:30:00,98.92,98.99,98.86,98.88,78031.0,98.9025,98.9725,98.8425,98.8625,78031.0
2024-11-14 13:40:00,98.89,99.01,98.85,98.85,88755.0,98.8725,98.9925,98.8325,98.8325,88755.0
2024-11-14 13:50:00,98.86,98.92,98.74,98.74,53989.0,98.8425,98.9025,98.7225,98.7225,53989.0
2024-11-14 14:00:00,98.73,99.0,98.69,98.69,197438.0,98.7125,98.9825,98.6725,98.6725,197438.0
2024-11-14 14:10:00,98.69,98.78,98.66,98.77,170404.0,98.6725,98.7625,98.6425,98.7525,170404.0
2024-11-14 14:20:00,98.76,98.82,98.66,98.8,86471.0,98.7425,98.8025,98.6425,98.7825,86471.0
2024-11-14 14:30:00,98.8,98.83,98.69,98.82,75863.0,98.7825,98.8125,98.6725,98.8025,75863.0
2024-11-14 14:40:00,98.8,98.83,98.64,98.65,79555.0,98.7825,98.8125,98.6225,98.6325,79555.0
2024-11-14 14:50:00,98.64,98.85,98.64,98.72,279362.0,98.6225,98.8325,98.6225,98.7025,279362.0
2024-11-14 15:00:00,98.7,98.7,98.1,98.19,417442.0,98.6825,98.6825,98.0826,98.1726,417442.0
2024-11-14 15:10:00,98.19,98.38,98.09,98.31,325970.0,98.1726,98.3626,98.0726,98.2926,325970.0
2024-11-14 15:20:00,98.31,98.43,98.17,98.38,222393.0,98.2926,98.4126,98.1526,98.3626,222393.0
2024-11-14 15:30:00,98.38,98.39,97.55,97.63,1310078.0,98.3626,98.3726,97.5327,97.6127,1310078.0
2024-11-14 15:40:00,97.63,97.64,96.95,97.04,1153778.0,97.6127,97.6227,96.9328,97.0228,1153778.0
2024-11-14 15:50:00,97.03,97.13,96.87,96.99,1833012.0,97.0128,97.1128,96.8529,96.9728,1833012.0
2024-11-15 09:30:00,96.91,96.91,94.44,94.46,2019794.0,96.8928,96.8928,94.4233,94.4433,2019794.0
2024-11-15 09:40:00,94.46,94.6,93.65,94.13,2091716.0,94.4433,94.5833,93.6334,94.1133,2091716.0
2024-11-15 09:50:00,94.13,94.55,93.92,94.04,1188971.0,94.1133,94.5333,93.9034,94.0234,1188971.0
2024-11-15 10:00:00,94.05,94.14,93.34,93.48,1454015.0,94.0334,94.1233,93.3235,93.4635,1454015.0
2024-11-15 10:10:00,93.45,93.66,93.23,93.33,654158.0,93.4335,93.6434,93.2135,93.3135,654158.0
2024-11-15 10:20:00,93.33,93.33,92.91,93.01,1131458.0,93.3135,93.3135,92.8936,92.9935,1131458.0
2024-11-15 10:30:00,92.99,93.12,92.7,92.89,869916.0,92.9735,93.1035,92.6836,92.8736,869916.0
2024-11-15 10:40:00,92.88,93.02,92.54,92.63,651031.0,92.8636,93.0035,92.5236,92.6136,651031.0
2024-11-15 10:50:00,92.64,92.88,92.29,92.39,705717.0,92.6236,92.8636,92.2737,92.3736,705717.0
2024-11-15 11:00:00,92.38,92.5,92.23,92.4,571807.0,92.3636,92.4836,92.2137,92.3836,571807.0
2024-11-15 11:10:00,92.39,93.03,92.32,93.0,880172.0,92.3736,93.0135,92.3037,92.9835,880172.0
2024-11-15 11:20:00,93.0,93.34,92.92,93.17,764217.0,92.9835,93.3235,92.9036,93.1535,764217.0
2024-11-15 11:30:00,93.18,93.21,92.8,92.84,440507.0,93.1635,93.1935,92.7836,92.8236,440507.0
2024-11-15 11:40:00,92.84,92.97,92.74,92.81,434136.0,92.8236,92.9535,92.7236,92.7936,434136.0
2024-11-15 11:50:00,92.82,93.28,92.82,93.23,725563.0,92.8036,93.2635,92.8036,93.2135,725563.0
2024-11-15 12:00:00,93.23,93.29,92.89,92.92,603281.0,93.2135,93.2735,92.8736,92.9036,603281.0
2024-11-15 12:10:00,92.91,93.05,92.79,93.01,412097.0,92.8936,93.0335,92.7736,92.9935,412097.0
2024-11-15 12:20:00,93.0,93.03,92.77,92.82,362332.0,92.9835,93.0135,92.7536,92.8036,362332.0
2024-11-15 12:30:00,92.81,92.81,92.62,92.76,315728.0,92.7936,92.7936,92.6036,92.7436,315728.0
2024-11-15 12:40:00,92.76,92.76,92.52,92.63,267980.0,92.7436,92.7436,92.5036,92.6136,267980.0
2024-11-15 12:50:00,92.61,92.62,92.36,92.36,348054.0,92.5936,92.6036,92.3437,92.3437,348054.0
2024-11-15 13:00:00,92.38,92.52,92.35,92.48,293482.0,92.3636,92.5036,92.3337,92.4636,293482.0
2024-11-15 13:10:00,92.48,92.53,92.36,92.37,456038.0,92.4636,92.5136,92.3437,92.3537,456038.0
2024-11-15 13:20:00,92.37,92.61,92.35,92.6,293918.0,92.3537,92.5936,92.3337,92.5836,293918.0
2024-11-15 13:30:00,92.6,92.67,92.39,92.44,285682.0,92.5836,92.6536,92.3736,92.4236,285682.0
2024-11-15 13:40:00,92.45,92.55,92.38,92.39,205484.0,92.4336,92.5336,92.3636,92.3736,205484.0
2024-11-15 13:50:00,92.39,92.47,92.27,92.35,276158.0,92.3736,92.4536,92.2537,92.3337,276158.0
2024-11-15 14:00:00,92.34,92.38,92.19,92.27,202712.0,92.3237,92.3636,92.1737,92.2537,202712.0
2024-11-15 14:10:00,92.27,92.3,91.94,91.96,368490.0,92.2537,92.2837,91.9237,91.9437,368490.0
2024-11-15 14:20:00,91.95,91.99,91.8,91.81,399586.0,91.9337,91.9737,91.7838,91.7937,399586.0
2024-11-15 14:30:00,91.81,92.1,91.8,92.1,435419.0,91.7937,92.0837,91.7838,92.0837,435419.0
2024-11-15 14:40:00,92.09,92.41,92.08,92.3,494435.0,92.0737,92.3936,92.0637,92.2837,494435.0
2024-11-15 14:50:00,92.3,92.32,92.06,92.11,293068.0,92.2837,92.3037,92.0437,92.0937,293068.0
2024-11-15 15:00:00,92.12,92.28,91.96,91.98,273297.0,92.1037,92.2637,91.9437,91.9637,273297.0
2024-11-15 15:10:00,91.98,92.02,91.85,91.86,301752.0,91.9637,92.0037,91.8337,91.8437,301752.0
2024-11-15 15:20:00,91.86,92.04,91.85,91.86,490491.0,91.8437,92.0237,91.8337,91.8437,490491.0
2024-11-15 15:30:00,91.87,92.05,91.81,92.0,478398.0,91.8537,92.0337,91.7937,91.9837,478398.0
2024-11-15 15:40:00,92.0,92.0,91.67,91.72,917167.0,91.9837,91.9837,91.6538,91.7038,917167.0
2024-11-15 15:50:00,91.73,91.92,91.64,91.88,1818524.0,91.7138,91.9037,91.6238,91.8637,1818524.0
2024-11-18 09:30:00,92.14,92.55,91.73,92.07,995024.0,92.1237,92.5336,91.7138,92.0537,995024.0
2024-11-18 09:40:00,92.08,92.25,91.57,91.72,788189.0,92.0637,92.2337,91.5538,91.7038,788189.0
2024-11-18 09:50:00,91.71,91.78,91.08,91.37,445525.0,91.6938,91.7638,91.0639,91.3538,445525.0
2024-11-18 10:00:00,91.37,91.75,91.12,91.67,453579.0,91.3538,91.7338,91.1039,91.6538,453579.0
2024-11-18 10:10:00,91.65,92.0,91.59,91.98,762711.0,91.6338,91.9837,91.5738,91.9637,762711.0
2024-11-18 10:20:00,91.96,92.22,91.93,92.15,496120.0,91.9437,92.2037,91.9137,92.1337,496120.0
2024-11-18 10:30:00,92.15,92.64,92.13,92.45,393176.0,92.1337,92.6236,92.1137,92.4336,393176.0
2024-11-18 10:40:00,92.43,92.74,92.42,92.51,288966.0,92.4136,92.7236,92.4036,92.4936,288966.0
2024-11-18 10:50:00,92.5,92.58,92.37,92.42,137738.0,92.4836,92.5636,92.3537,92.4036,137738.0
2024-11-18 11:00:00,92.44,92.54,92.29,92.31,148285.0,92.4236,92.5236,92.2737,92.2937,148285.0
2024-11-18 11:10:00,92.31,92.45,92.22,92.27,218798.0,92.2937,92.4336,92.2037,92.2537,218798.0
2024-11-18 11:20:00,92.28,92.35,92.15,92.2,324141.0,92.2637,92.3337,92.1337,92.1837,324141.0
2024-11-18 11:30:00,92.19,92.33,92.15,92.19,145553.0,92.1737,92.3137,92.1337,92.1737,145553.0
2024-11-18 11:40:00,92.18,92.22,91.99,92.03,141400.0,92.1637,92.2037,91.9737,92.0137,141400.0
2024-11-18 11:50:00,92.03,92.06,91.86,91.98,208839.0,92.0137,92.0437,91.8437,91.9637,208839.0
2024-11-18 12:00:00,91.97,92.1,91.94,92.02,111180.0,91.9537,92.0837,91.9237,92.0037,111180.0
2024-11-18 12:10:00,92.0,92.08,91.92,92.01,113110.0,91.9837,92.0637,91.9037,91.9937,113110.0
2024-11-18 12:20:00,92.01,92.15,92.0,92.11,68993.0,91.9937,92.1337,91.9837,92.0937,68993.0
2024-11-18 12:30:00,92.09,92.25,92.08,92.19,73573.0,92.0737,92.2337,92.0637,92.1737,73573.0
2024-11-18 12:40:00,92.19,92.22,91.8,91.84,127991.0,92.1737,92.2037,91.7838,91.8237,127991.0
2024-11-18 12:50:00,91.82,91.83,91.72,91.75,93114.0,91.8037,91.8137,91.7038,91.7338,93114.0
2024-11-18 13:00:00,91.76,91.85,91.61,91.84,120306.0,91.7438,91.8337,91.5938,91.8237,120306.0
2024-11-18 13:10:00,91.84,91.84,91.59,91.64,189473.0,91.8237,91.8237,91.5738,91.6238,189473.0
2024-11-18 13:20:00,91.64,91.67,91.52,91.54,162529.0,91.6238,91.6538,91.5038,91.5238,162529.0
2024-11-18 13:30:00,91.53,91.68,91.51,91.64,71077.0,91.5138,91.6638,91.4938,91.6238,71077.0
2024-11-18 13:40:00,91.63,91.63,91.41,91.48,129217.0,91.6138,91.6138,91.3938,91.4638,129217.0
2024-11-18 13:50:00,91.48,91.6,91.43,91.56,170649.0,91.4638,91.5838,91.4138,91.5438,170649.0
2024-11-18 14:00:00,91.55,91.57,91.4,91.48,98580.0,91.5338,91.5538,91.3838,91.4638,98580.0
2024-11-18 14:10:00,91.46,91.46,91.35,91.38,93839.0,91.4438,91.4438,91.3338,91.3638,93839.0
2024-11-18 14:20:00,91.38,91.38,91.24,91.26,78712.0,91.3638,91.3638,91.2239,91.2438,78712.0
2024-11-18 14:30:00,91.26,91.49,91.21,91.48,206687.0,91.2438,91.4738,91.1939,91.4638,206687.0
2024-11-18 14:40:00,91.48,91.7,91.46,91.66,156971.0,91.4638,91.6838,91.4438,91.6438,156971.0
2024-11-18 14:50:00,91.66,91.77,91.6,91.73,115892.0,91.6438,91.7538,91.5838,91.7138,115892.0
2024-11-18 15:00:00,91.71,91.96,91.69,91.93,118856.0,91.6938,91.9437,91.6738,91.9137,118856.0
2024-11-18 15:10:00,91.93,91.98,91.86,91.96,159163.0,91.9137,91.9637,91.8437,91.9437,159163.0
2024-11-18 15:20:00,91.97,92.2,91.97,92.14,132230.0,91.9537,92.1837,91.9537,92.1237,132230.0
2024-11-18 15:30:00,92.14,92.17,92.0,92.03,186736.0,92.1237,92.1537,91.9837,92.0137,186736.0
2024-11-18 15:40:00,92.03,92.04,91.9,91.91,297137.0,92.0137,92.0237,91.8837,91.8937,297137.0
2024-11-18 15:50:00,91.91,91.99,91.77,91.99,772152.0,91.8937,91.9737,91.7538,91.9737,772152.0
2024-11-19 09:30:00,91.24,91.46,90.67,91.42,785846.0,91.2239,91.4438,90.654,91.4038,785846.0
2024-11-19 09:40:00,91.41,91.48,90.94,91.09,366222.0,91.3938,91.4638,90.9239,91.0739,366222.0
2024-11-19 09:50:00,91.09,91.37,90.82,91.22,230335.0,91.0739,91.3538,90.8039,91.2039,230335.0
2024-11-19 10:00:00,91.21,91.65,91.01,91.65,404609.0,91.1939,91.6338,90.9939,91.6338,404609.0
2024-11-19 10:10:00,91.64,91.83,91.57,91.67,420099.0,91.6238,91.8137,91.5538,91.6538,420099.0
2024-11-19 10:20:00,91.65,91.92,91.54,91.9,216210.0,91.6338,91.9037,91.5238,91.8837,216210.0
2024-11-19 10:30:00,91.9,92.02,91.77,91.88,271613.0,91.8837,92.0037,91.7538,91.8637,271613.0
2024-11-19 10:40:00,91.87,92.14,91.83,92.13,287670.0,91.8537,92.1237,91.8137,92.1137,287670.0
2024-11-19 10:50:00,92.14,92.4,92.12,92.28,362350.0,92.1237,92.3836,92.1037,92.2637,362350.0
2024-11-19 11:00:00,92.29,92.4,92.15,92.3,203836.0,92.2737,92.3836,92.1337,92.2837,203836.0
2024-11-19 11:10:00,92.31,92.44,92.24,92.31,300986.0,92.2937,92.4236,92.2237,92.2937,300986.0
2024-11-19 11:20:00,92.31,92.44,92.25,92.44,233424.0,92.2937,92.4236,92.2337,92.4236,233424.0
2024-11-19 11:30:00,92.43,92.61,92.36,92.54,192665.0,92.4136,92.5936,92.3437,92.5236,192665.0
2024-11-19 11:40:00,92.54,92.67,92.38,92.46,196312.0,92.5236,92.6536,92.3636,92.4436,196312.0
2024-11-19 11:50:00,92.46,92.55,92.37,92.47,100775.0,92.4436,92.5336,92.3537,92.4536,100775.0
2024-11-19 12:00:00,92.47,92.48,92.38,92.45,133999.0,92.4536,92.4636,92.3636,92.4336,133999.0
2024-11-19 12:10:00,92.45,92.54,92.4,92.47,86999.0,92.4336,92.5236,92.3836,92.4536,86999.0
2024-11-19 12:20:00,92.47,92.59,92.35,92.57,156664.0,92.4536,92.5736,92.3337,92.5536,156664.0
2024-11-19 12:30:00,92.53,92.65,92.41,92.61,124204.0,92.5136,92.6336,92.3936,92.5936,124204.0
2024-11-19 12:40:00,92.61,92.7,92.43,92.43,137131.0,92.5936,92.6836,92.4136,92.4136,137131.0
2024-11-19 12:50:00,92.43,92.46,92.29,92.32,169313.0,92.4136,92.4436,92.2737,92.3037,169313.0
2024-11-19 13:00:00,92.33,92.37,92.22,92.34,111302.0,92.3137,92.3537,92.2037,92.3237,111302.0
2024-11-19 13:10:00,92.34,92.44,92.3,92.37,80646.0,92.3237,92.4236,92.2837,92.3537,80646.0
2024-11-19 13:20:00,92.37,92.4,92.29,92.37,69978.0,92.3537,92.3836,92.2737,92.3537,69978.0
2024-11-19 13:30:00,92.37,92.86,92.32,92.86,422330.0,92.3537,92.8436,92.3037,92.8436,422330.0
2024-11-19 13:40:00,92.86,92.96,92.47,92.57,505574.0,92.8436,92.9435,92.4536,92.5536,505574.0
2024-11-19 13:50:00,92.56,93.0,92.56,92.97,198911.0,92.5436,92.9835,92.5436,92.9535,198911.0
2024-11-19 14:00:00,92.98,93.02,92.87,92.89,192546.0,92.9635,93.0035,92.8536,92.8736,192546.0
2024-11-19 14:10:00,92.91,93.03,92.88,92.92,87938.0,92.8936,93.0135,92.8636,92.9036,87938.0
2024-11-19 14:20:00,92.92,93.08,92.91,92.95,97495.0,92.9036,93.0635,92.8936,92.9335,97495.0
2024-11-19 14:30:00,92.94,93.06,92.77,92.86,277509.0,92.9235,93.0435,92.7536,92.8436,277509.0
2024-11-19 14:40:00,92.85,92.87,92.62,92.64,125343.0,92.8336,92.8536,92.6036,92.6236,125343.0
2024-11-19 14:50:00,92.66,92.77,92.56,92.56,148625.0,92.6436,92.7536,92.5436,92.5436,148625.0
2024-11-19 15:00:00,92.56,92.83,92.48,92.83,191682.0,92.5436,92.8136,92.4636,92.8136,191682.0
2024-11-19 15:10:00,92.82,92.83,92.71,92.8,138578.0,92.8036,92.8136,92.6936,92.7836,138578.0
2024-11-19 15:20:00,92.79,92.83,92.73,92.76,175487.0,92.7736,92.8136,92.7136,92.7436,175487.0
2024-11-19 15:30:00,92.76,92.93,92.72,92.85,171166.0,92.7436,92.9136,92.7036,92.8336,171166.0
2024-11-19 15:40:00,92.86,92.95,92.77,92.91,237239.0,92.8436,92.9335,92.7536,92.8936,237239.0
2024-11-19 15:50:00,92.92,93.21,92.81,93.19,795193.0,92.9036,93.1935,92.7936,93.1735,795193.0
2024-11-20 09:30:00,93.38,93.38,92.4,92.58,860888.0,93.3635,93.3635,92.3836,92.5636,860888.0
2024-11-20 09:40:00,92.56,92.97,92.42,92.84,427769.0,92.5436,92.9535,92.4036,92.8236,427769.0
2024-11-20 09:50:00,92.83,93.19,92.78,93.01,388115.0,92.8136,93.1735,92.7636,92.9935,388115.0
2024-11-20 10:00:00,93.02,93.43,92.84,92.88,1125511.0,93.0035,93.4135,92.8236,92.8636,1125511.0
2024-11-20 10:10:00,92.89,92.97,92.58,92.73,200486.0,92.8736,92.9535,92.5636,92.7136,200486.0
2024-11-20 10:20:00,92.71,93.36,92.57,93.23,605228.0,92.6936,93.3435,92.5536,93.2135,605228.0
2024-11-20 10:30:00,93.22,93.67,93.11,93.57,248146.0,93.2035,93.6534,93.0935,93.5534,248146.0
2024-11-20 10:40:00,93.58,93.91,93.54,93.89,154121.0,93.5634,93.8934,93.5234,93.8734,154121.0
2024-11-20 10:50:00,93.85,94.07,93.78,94.07,165470.0,93.8334,94.0533,93.7634,94.0533,165470.0
2024-11-20 11:00:00,94.07,94.14,93.84,94.04,183780.0,94.0533,94.1233,93.8234,94.0234,183780.0
2024-11-20 11:10:00,94.03,94.04,93.64,93.69,214022.0,94.0134,94.0234,93.6234,93.6734,214022.0
2024-11-20 11:20:00,93.69,93.77,93.55,93.63,160629.0,93.6734,93.7534,93.5334,93.6134,160629.0
2024-11-20 11:30:00,93.63,93.83,93.56,93.76,116186.0,93.6134,93.8134,93.5434,93.7434,116186.0
2024-11-20 11:40:00,93.76,94.04,93.76,93.98,127331.0,93.7434,94.0234,93.7434,93.9634,127331.0
2024-11-20 11:50:00,93.98,94.09,93.92,94.07,190014.0,93.9634,94.0733,93.9034,94.0533,190014.0
2024-11-20 12:00:00,94.07,94.18,93.89,93.92,231800.0,94.0533,94.1633,93.8734,93.9034,231800.0
2024-11-20 12:10:00,93.92,94.02,93.81,93.82,96791.0,93.9034,94.0034,93.7934,93.8034,96791.0
2024-11-20 12:20:00,93.82,94.02,93.73,94.02,74183.0,93.8034,94.0034,93.7134,94.0034,74183.0
2024-11-20 12:30:00,94.02,94.15,94.0,94.02,116092.0,94.0034,94.1333,93.9834,94.0034,116092.0
2024-11-20 12:40:00,94.03,94.04,93.76,93.91,71221.0,94.0134,94.0234,93.7434,93.8934,71221.0
2024-11-20 12:50:00,93.9,93.94,93.66,93.67,166937.0,93.8834,93.9234,93.6434,93.6534,166937.0
2024-11-20 13:00:00,93.67,93.74,93.62,93.65,100473.0,93.6534,93.7234,93.6034,93.6334,100473.0
2024-11-20 13:10:00,93.65,93.87,93.63,93.76,138580.0,93.6334,93.8534,93.6134,93.7434,138580.0
2024-11-20 13:20:00,93.77,93.77,93.6,93.68,97588.0,93.7534,93.7534,93.5834,93.6634,97588.0
2024-11-20 13:30:00,93.68,93.71,93.34,93.38,100169.0,93.6634,93.6934,93.3235,93.3635,100169.0
2024-11-20 13:40:00,93.37,93.39,93.15,93.22,147412.0,93.3535,93.3735,93.1335,93.2035,147412.0
2024-11-20 13:50:00,93.23,93.32,93.19,93.3,87849.0,93.2135,93.3035,93.1735,93.2835,87849.0
2024-11-20 14:00:00,93.3,93.35,93.16,93.18,112735.0,93.2835,93.3335,93.1435,93.1635,112735.0
2024-11-20 14:10:00,93.19,93.24,93.09,93.12,75984.0,93.1735,93.2235,93.0735,93.1035,75984.0
2024-11-20 14:20:00,93.14,93.28,93.13,93.26,62912.0,93.1235,93.2635,93.1135,93.2435,62912.0
2024-11-20 14:30:00,93.27,93.42,93.25,93.39,92197.0,93.2535,93.4035,93.2335,93.3735,92197.0
2024-11-20 14:40:00,93.39,93.48,93.35,93.47,178318.0,93.3735,93.4635,93.3335,93.4535,178318.0
2024-11-20 14:50:00,93.46,93.54,93.39,93.51,118214.0,93.4435,93.5234,93.3735,93.4934,118214.0
2024-11-20 15:00:00,93.5,93.57,93.4,93.56,83386.0,93.4835,93.5534,93.3835,93.5434,83386.0
2024-11-20 15:10:00,93.56,93.66,93.49,93.53,102400.0,93.5434,93.6434,93.4735,93.5134,102400.0
2024-11-20 15:20:00,93.53,93.64,93.53,93.61,38016.0,93.5134,93.6234,93.5134,93.5934,38016.0
2024-11-20 15:30:00,93.61,93.83,93.61,93.81,152602.0,93.5934,93.8134,93.5934,93.7934,152602.0
2024-11-20 15:40:00,93.82,93.85,93.68,93.82,252102.0,93.8034,93.8334,93.6634,93.8034,252102.0
2024-11-20 15:50:00,93.83,94.02,93.79,94.0,518214.0,93.8134,94.0034,93.7734,93.9834,518214.0
2024-11-21 09:30:00,94.21,94.47,93.3,93.42,575915.0,94.1933,94.4533,93.2835,93.4035,575915.0
2024-11-21 09:40:00,93.42,93.97,93.31,93.65,774437.0,93.4035,93.9534,93.2935,93.6334,774437.0
2024-11-21 09:50:00,93.64,93.89,93.19,93.42,279153.0,93.6234,93.8734,93.1735,93.4035,279153.0
2024-11-21 10:00:00,93.43,93.45,92.74,93.08,527487.0,93.4135,93.4335,92.7236,93.0635,527487.0
2024-11-21 10:10:00,93.06,93.67,93.01,93.57,262222.0,93.0435,93.6534,92.9935,93.5534,262222.0
2024-11-21 10:20:00,93.58,93.63,93.18,93.18,251540.0,93.5634,93.6134,93.1635,93.1635,251540.0
2024-11-21 10:30:00,93.17,93.57,93.1,93.28,148296.0,93.1535,93.5534,93.0835,93.2635,148296.0
2024-11-21 10:40:00,93.27,93.82,93.26,93.8,116114.0,93.2535,93.8034,93.2435,93.7834,116114.0
2024-11-21 10:50:00,93.79,94.0,93.74,93.88,97956.0,93.7734,93.9834,93.7234,93.8634,97956.0
2024-11-21 11:00:00,93.89,93.95,93.68,93.72,96672.0,93.8734,93.9334,93.6634,93.7034,96672.0
2024-11-21 11:10:00,93.72,94.12,93.69,94.08,154409.0,93.7034,94.1033,93.6734,94.0633,154409.0
2024-11-21 11:20:00,94.09,94.14,93.93,94.09,196740.0,94.0733,94.1233,93.9134,94.0733,196740.0
2024-11-21 11:30:00,94.1,94.37,94.0,94.2,412795.0,94.0833,94.3533,93.9834,94.1833,412795.0
2024-11-21 11:40:00,94.19,94.26,94.08,94.21,118288.0,94.1733,94.2433,94.0633,94.1933,118288.0
2024-11-21 11:50:00,94.22,94.59,94.19,94.55,115266.0,94.2033,94.5733,94.1733,94.5333,115266.0
2024-11-21 12:00:00,94.56,94.64,94.4,94.61,90606.0,94.5433,94.6232,94.3833,94.5933,90606.0
2024-11-21 12:10:00,94.62,94.82,94.56,94.81,122022.0,94.6033,94.8032,94.5433,94.7932,122022.0
2024-11-21 12:20:00,94.81,94.96,94.7,94.92,255307.0,94.7932,94.9432,94.6832,94.9032,255307.0
2024-11-21 12:30:00,94.94,95.07,94.85,95.01,201737.0,94.9232,95.0532,94.8332,94.9932,201737.0
2024-11-21 12:40:00,94.99,95.32,94.98,95.26,324450.0,94.9732,95.3031,94.9632,95.2431,324450.0
2024-11-21 12:50:00,95.26,95.44,95.2,95.23,158670.0,95.2431,95.4231,95.1831,95.2131,158670.0
2024-11-21 13:00:00,95.22,95.29,95.08,95.23,143926.0,95.2031,95.2731,95.0632,95.2131,143926.0
2024-11-21 13:10:00,95.23,95.42,95.08,95.15,381514.0,95.2131,95.4031,95.0632,95.1332,381514.0
2024-11-21 13:20:00,95.14,95.37,95.11,95.33,234244.0,95.1232,95.3531,95.0932,95.3131,234244.0
2024-11-21 13:30:00,95.34,95.42,95.05,95.1,251066.0,95.3231,95.4031,95.0332,95.0832,251066.0
2024-11-21 13:40:00,95.1,95.12,94.77,94.78,170391.0,95.0832,95.1032,94.7532,94.7632,170391.0
2024-11-21 13:50:00,94.79,94.83,94.62,94.76,511230.0,94.7732,94.8132,94.6033,94.7432,511230.0
2024-11-21 14:00:00,94.76,94.79,94.53,94.53,174520.0,94.7432,94.7732,94.5133,94.5133,174520.0
2024-11-21 14:10:00,94.52,94.55,94.39,94.41,200348.0,94.5033,94.5333,94.3733,94.3933,200348.0
2024-11-21 14:20:00,94.41,94.61,94.36,94.58,231422.0,94.3933,94.5933,94.3433,94.5633,231422.0
2024-11-21 14:30:00,94.58,94.66,94.5,94.53,161150.0,94.5633,94.6432,94.4833,94.5133,161150.0
2024-11-21 14:40:00,94.53,94.54,94.26,94.4,252323.0,94.5133,94.5233,94.2433,94.3833,252323.0
2024-11-21 14:50:00,94.4,94.41,94.19,94.23,238105.0,94.3833,94.3933,94.1733,94.2133,238105.0
2024-11-21 15:00:00,94.22,94.53,94.13,94.49,216237.0,94.2033,94.5133,94.1133,94.4733,216237.0
2024-11-21 15:10:00,94.48,94.67,94.45,94.65,239386.0,94.4633,94.6532,94.4333,94.6332,239386.0
2024-11-21 15:20:00,94.66,94.72,94.54,94.59,158266.0,94.6432,94.7032,94.5233,94.5733,158266.0
2024-11-21 15:30:00,94.58,94.61,94.4,94.52,167827.0,94.5633,94.5933,94.3833,94.5033,167827.0
2024-11-21 15:40:00,94.52,94.59,94.41,94.44,280648.0,94.5033,94.5733,94.3933,94.4233,280648.0
2024-11-21 15:50:00,94.45,94.49,94.24,94.25,544788.0,94.4333,94.4733,94.2233,94.2333,544788.0
2024-11-22 09:30:00,94.79,94.8,94.16,94.7,416853.0,94.7732,94.7832,94.1433,94.6832,416853.0
2024-11-22 09:40:00,94.71,95.25,94.66,95.12,414350.0,94.6932,95.2331,94.6432,95.1032,414350.0
2024-11-22 09:50:00,95.12,95.18,94.88,95.15,259222.0,95.1032,95.1632,94.8632,95.1332,259222.0
2024-11-22 10:00:00,95.14,95.32,94.89,95.19,155774.0,95.1232,95.3031,94.8732,95.1732,155774.0
2024-11-22 10:10:00,95.18,95.45,95.08,95.43,319066.0,95.1632,95.4331,95.0632,95.4131,319066.0
2024-11-22 10:20:00,95.42,95.45,95.03,95.1,238458.0,95.4031,95.4331,95.0132,95.0832,238458.0
2024-11-22 10:30:00,95.11,95.43,94.95,95.43,432689.0,95.0932,95.4131,94.9332,95.4131,432689.0
2024-11-22 10:40:00,95.42,95.58,95.35,95.44,189668.0,95.4031,95.5631,95.3331,95.4231,189668.0
2024-11-22 10:50:00,95.43,95.57,95.33,95.55,81605.0,95.4131,95.5531,95.3131,95.5331,81605.0
2024-11-22 11:00:00,95.56,95.68,95.44,95.65,309422.0,95.5431,95.6631,95.4231,95.6331,309422.0
2024-11-22 11:10:00,95.65,95.88,95.61,95.83,225094.0,95.6331,95.863,95.5931,95.813,225094.0
2024-11-22 11:20:00,95.82,96.16,95.72,96.14,348121.0,95.803,96.143,95.7031,96.123,348121.0
2024-11-22 11:30:00,96.14,96.22,95.95,96.22,364301.0,96.123,96.203,95.933,96.203,364301.0
2024-11-22 11:40:00,96.22,96.41,96.15,96.38,126973.0,96.203,96.3929,96.133,96.3629,126973.0
2024-11-22 11:50:00,96.39,96.48,96.36,96.38,87230.0,96.3729,96.4629,96.3429,96.3629,87230.0
2024-11-22 12:00:00,96.38,96.46,96.33,96.44,110498.0,96.3629,96.4429,96.3129,96.4229,110498.0
2024-11-22 12:10:00,96.44,96.46,96.32,96.43,92360.0,96.4229,96.4429,96.303,96.4129,92360.0
2024-11-22 12:20:00,96.43,96.51,96.38,96.42,95813.0,96.4129,96.4929,96.3629,96.4029,95813.0
2024-11-22 12:30:00,96.41,96.41,96.12,96.25,116856.0,96.3929,96.3929,96.103,96.233,116856.0
2024-11-22 12:40:00,96.25,96.44,96.23,96.39,96893.0,96.233,96.4229,96.213,96.3729,96893.0
2024-11-22 12:50:00,96.39,96.41,96.28,96.33,85034.0,96.3729,96.3929,96.263,96.3129,85034.0
2024-11-22 13:00:00,96.33,96.44,96.24,96.43,87710.0,96.3129,96.4229,96.223,96.4129,87710.0
2024-11-22 13:10:00,96.43,96.55,96.38,96.54,114157.0,96.4129,96.5329,96.3629,96.5229,114157.0
2024-11-22 13:20:00,96.53,96.61,96.43,96.47,160143.0,96.5129,96.5929,96.4129,96.4529,160143.0
2024-11-22 13:30:00,96.45,96.61,96.42,96.47,141938.0,96.4329,96.5929,96.4029,96.4529,141938.0
2024-11-22 13:40:00,96.47,96.47,96.17,96.17,161027.0,96.4529,96.4529,96.153,96.153,161027.0
2024-11-22 13:50:00,96.18,96.33,96.07,96.31,111798.0,96.163,96.3129,96.053,96.293,111798.0
2024-11-22 14:00:00,96.3,96.45,96.27,96.44,106761.0,96.283,96.4329,96.253,96.4229,106761.0
2024-11-22 14:10:00,96.44,96.48,96.31,96.34,130529.0,96.4229,96.4629,96.293,96.3229,130529.0
2024-11-22 14:20:00,96.34,96.45,96.33,96.43,46267.0,96.3229,96.4329,96.3129,96.4129,46267.0
2024-11-22 14:30:00,96.43,96.54,96.39,96.46,83738.0,96.4129,96.5229,96.3729,96.4429,83738.0
2024-11-22 14:40:00,96.46,96.48,96.23,96.28,183070.0,96.4429,96.4629,96.213,96.263,183070.0
2024-11-22 14:50:00,96.27,96.31,96.16,96.17,159080.0,96.253,96.293,96.143,96.153,159080.0
2024-11-22 15:00:00,96.17,96.22,95.99,96.09,119106.0,96.153,96.203,95.973,96.073,119106.0
2024-11-22 15:10:00,96.09,96.19,96.04,96.15,84073.0,96.073,96.173,96.023,96.133,84073.0
2024-11-22 15:20:00,96.15,96.28,96.11,96.18,119733.0,96.133,96.263,96.093,96.163,119733.0
2024-11-22 15:30:00,96.17,96.37,96.17,96.34,82621.0,96.153,96.3529,96.153,96.3229,82621.0
2024-11-22 15:40:00,96.35,96.37,96.08,96.13,343427.0,96.3329,96.3529,96.063,96.113,343427.0
2024-11-22 15:50:00,96.13,96.39,96.11,96.21,504114.0,96.113,96.3729,96.093,96.193,504114.0
2024-11-25 09:30:00,97.63,99.01,97.53,98.77,1419142.0,97.6127,98.9925,97.5127,98.7525,1419142.0
2024-11-25 09:40:00,98.76,99.0,98.01,98.04,624177.0,98.7425,98.9825,97.9927,98.0226,624177.0
2024-11-25 09:50:00,98.03,98.07,97.56,97.96,646024.0,98.0126,98.0526,97.5427,97.9427,646024.0
2024-11-25 10:00:00,97.98,98.29,97.7,98.12,458060.0,97.9627,98.2726,97.6827,98.1026,458060.0
2024-11-25 10:10:00,98.08,98.42,97.7,98.34,305957.0,98.0626,98.4026,97.6827,98.3226,305957.0
2024-11-25 10:20:00,98.34,98.79,98.34,98.73,296567.0,98.3226,98.7725,98.3226,98.7125,296567.0
2024-11-25 10:30:00,98.72,98.97,98.69,98.75,434351.0,98.7025,98.9525,98.6725,98.7325,434351.0
2024-11-25 10:40:00,98.78,99.03,98.7,98.93,374851.0,98.7625,99.0125,98.6825,98.9125,374851.0
2024-11-25 10:50:00,98.92,98.99,98.59,98.7,204638.0,98.9025,98.9725,98.5725,98.6825,204638.0
2024-11-25 11:00:00,98.69,98.83,98.54,98.55,183966.0,98.6725,98.8125,98.5226,98.5326,183966.0
2024-11-25 11:10:00,98.54,98.82,98.54,98.79,257060.0,98.5226,98.8025,98.5226,98.7725,257060.0
2024-11-25 11:20:00,98.8,98.84,98.67,98.69,204225.0,98.7825,98.8225,98.6525,98.6725,204225.0
2024-11-25 11:30:00,98.7,98.84,98.42,98.54,232920.0,98.6825,98.8225,98.4026,98.5226,232920.0
2024-11-25 11:40:00,98.53,98.55,98.18,98.22,226696.0,98.5126,98.5326,98.1626,98.2026,226696.0
2024-11-25 11:50:00,98.23,98.49,98.21,98.47,162751.0,98.2126,98.4726,98.1926,98.4526,162751.0
2024-11-25 12:00:00,98.48,98.51,98.27,98.37,218349.0,98.4626,98.4926,98.2526,98.3526,218349.0
2024-11-25 12:10:00,98.39,98.42,98.09,98.16,301697.0,98.3726,98.4026,98.0726,98.1426,301697.0
2024-11-25 12:20:00,98.16,98.18,97.77,97.77,216291.0,98.1426,98.1626,97.7527,97.7527,216291.0
2024-11-25 12:30:00,97.76,98.17,97.75,98.15,148071.0,97.7427,98.1526,97.7327,98.1326,148071.0
2024-11-25 12:40:00,98.15,98.2,97.89,98.0,196100.0,98.1326,98.1826,97.8727,97.9827,196100.0
2024-11-25 12:50:00,97.99,98.24,97.96,98.22,107664.0,97.9727,98.2226,97.9427,98.2026,107664.0
2024-11-25 13:00:00,98.22,98.41,98.18,98.23,122724.0,98.2026,98.3926,98.1626,98.2126,122724.0
2024-11-25 13:10:00,98.24,98.32,98.0,98.1,118599.0,98.2226,98.3026,97.9827,98.0826,118599.0
2024-11-25 13:20:00,98.1,98.13,97.98,98.08,86941.0,98.0826,98.1126,97.9627,98.0626,86941.0
2024-11-25 13:30:00,98.08,98.27,98.08,98.19,143818.0,98.0626,98.2526,98.0626,98.1726,143818.0
2024-11-25 13:40:00,98.19,98.19,97.98,97.99,66075.0,98.1726,98.1726,97.9627,97.9727,66075.0
2024-11-25 13:50:00,97.98,98.01,97.87,97.95,112961.0,97.9627,97.9927,97.8527,97.9327,112961.0
2024-11-25 14:00:00,97.95,98.3,97.92,98.29,165773.0,97.9327,98.2826,97.9027,98.2726,165773.0
2024-11-25 14:10:00,98.28,98.32,98.13,98.15,106770.0,98.2626,98.3026,98.1126,98.1326,106770.0
2024-11-25 14:20:00,98.14,98.14,97.95,98.12,104150.0,98.1226,98.1226,97.9327,98.1026,104150.0
2024-11-25 14:30:00,98.12,98.13,97.9,97.91,80023.0,98.1026,98.1126,97.8827,97.8927,80023.0
2024-11-25 14:40:00,97.9,98.13,97.9,98.03,100574.0,97.8827,98.1126,97.8827,98.0126,100574.0
2024-11-25 14:50:00,98.03,98.08,97.89,97.99,143156.0,98.0126,98.0626,97.8727,97.9727,143156.0
2024-11-25 15:00:00,97.98,98.09,97.78,98.08,210492.0,97.9627,98.0726,97.7627,98.0626,210492.0
2024-11-25 15:10:00,98.08,98.21,98.01,98.06,274764.0,98.0626,98.1926,97.9927,98.0426,274764.0
2024-11-25 15:20:00,98.07,98.18,98.01,98.1,188150.0,98.0526,98.1626,97.9927,98.0826,188150.0
2024-11-25 15:30:00,98.1,98.26,98.08,98.11,262327.0,98.0826,98.2426,98.0626,98.0926,262327.0
2024-11-25 15:40:00,98.12,98.19,97.9,97.91,407726.0,98.1026,98.1726,97.8827,97.8927,407726.0
2024-11-25 15:50:00,97.91,98.02,97.62,97.64,863903.0,97.8927,98.0027,97.6027,97.6227,863903.0
2024-11-26 09:30:00,97.8,98.24,97.5,97.62,616970.0,97.7827,98.2226,97.4827,97.6027,616970.0
2024-11-26 09:40:00,97.62,97.8,97.28,97.35,321433.0,97.6027,97.7827,97.2628,97.3328,321433.0
2024-11-26 09:50:00,97.35,97.7,97.24,97.36,166292.0,97.3328,97.6827,97.2228,97.3428,166292.0
2024-11-26 10:00:00,97.37,97.56,97.14,97.33,281256.0,97.3528,97.5427,97.1228,97.3128,281256.0
2024-11-26 10:10:00,97.3,97.45,97.14,97.26,153819.0,97.2828,97.4328,97.1228,97.2428,153819.0
2024-11-26 10:20:00,97.27,97.33,96.94,97.22,172161.0,97.2528,97.3128,96.9228,97.2028,172161.0
2024-11-26 10:30:00,97.21,97.47,97.18,97.34,142987.0,97.1928,97.4527,97.1628,97.3228,142987.0
2024-11-26 10:40:00,97.33,97.49,97.25,97.39,145857.0,97.3128,97.4727,97.2328,97.3728,145857.0
2024-11-26 10:50:00,97.38,97.64,97.31,97.58,88072.0,97.3628,97.6227,97.2928,97.5627,88072.0
2024-11-26 11:00:00,97.59,97.83,97.58,97.6,157761.0,97.5727,97.8127,97.5627,97.5827,157761.0
2024-11-26 11:10:00,97.59,97.59,97.27,97.55,148073.0,97.5727,97.5727,97.2528,97.5327,148073.0
2024-11-26 11:20:00,97.54,97.92,97.5,97.88,120693.0,97.5227,97.9027,97.4827,97.8627,120693.0
2024-11-26 11:30:00,97.88,98.08,97.84,97.96,175280.0,97.8627,98.0626,97.8227,97.9427,175280.0
2024-11-26 11:40:00,97.96,98.01,97.84,97.87,144586.0,97.9427,97.9927,97.8227,97.8527,144586.0
2024-11-26 11:50:00,97.89,98.29,97.89,98.18,219632.0,97.8727,98.2726,97.8727,98.1626,219632.0
2024-11-26 12:00:00,98.19,98.3,98.05,98.3,102115.0,98.1726,98.2826,98.0326,98.2826,102115.0
2024-11-26 12:10:00,98.29,98.57,98.28,98.53,189301.0,98.2726,98.5526,98.2626,98.5126,189301.0
2024-11-26 12:20:00,98.5,98.58,98.38,98.47,139307.0,98.4826,98.5626,98.3626,98.4526,139307.0
2024-11-26 12:30:00,98.48,98.57,98.33,98.33,95335.0,98.4626,98.5526,98.3126,98.3126,95335.0
2024-11-26 12:40:00,98.34,98.49,98.29,98.44,75428.0,98.3226,98.4726,98.2726,98.4226,75428.0
2024-11-26 12:50:00,98.45,98.61,98.44,98.48,75098.0,98.4326,98.5925,98.4226,98.4626,75098.0
2024-11-26 13:00:00,98.47,98.58,98.4,98.46,79075.0,98.4526,98.5626,98.3826,98.4426,79075.0
2024-11-26 13:10:00,98.45,98.61,98.44,98.52,76887.0,98.4326,98.5925,98.4226,98.5026,76887.0
2024-11-26 13:20:00,98.53,98.53,98.26,98.32,73497.0,98.5126,98.5126,98.2426,98.3026,73497.0
2024-11-26 13:30:00,98.31,98.34,98.15,98.26,97870.0,98.2926,98.3226,98.1326,98.2426,97870.0
2024-11-26 13:40:00,98.25,98.53,98.22,98.45,93921.0,98.2326,98.5126,98.2026,98.4326,93921.0
2024-11-26 13:50:00,98.45,98.54,98.42,98.44,132851.0,98.4326,98.5226,98.4026,98.4226,132851.0
2024-11-26 14:00:00,98.43,98.47,98.33,98.34,88946.0,98.4126,98.4526,98.3126,98.3226,88946.0
2024-11-26 14:10:00,98.35,98.51,98.18,98.19,105624.0,98.3326,98.4926,98.1626,98.1726,105624.0
2024-11-26 14:20:00,98.19,98.27,98.08,98.16,148450.0,98.1726,98.2526,98.0626,98.1426,148450.0
2024-11-26 14:30:00,98.16,98.23,98.04,98.09,224684.0,98.1426,98.2126,98.0226,98.0726,224684.0
2024-11-26 14:40:00,98.07,98.29,98.06,98.17,116788.0,98.0526,98.2726,98.0426,98.1526,116788.0
2024-11-26 14:50:00,98.17,98.35,98.11,98.32,104259.0,98.1526,98.3326,98.0926,98.3026,104259.0
2024-11-26 15:00:00,98.29,98.51,98.26,98.51,179351.0,98.2726,98.4926,98.2426,98.4926,179351.0
2024-11-26 15:10:00,98.51,98.73,98.5,98.58,245842.0,98.4926,98.7125,98.4826,98.5626,245842.0
2024-11-26 15:20:00,98.57,98.72,98.5,98.58,177257.0,98.5526,98.7025,98.4826,98.5626,177257.0
2024-11-26 15:30:00,98.59,98.63,98.45,98.47,182504.0,98.5725,98.6125,98.4326,98.4526,182504.0
2024-11-26 15:40:00,98.48,98.86,98.47,98.82,310020.0,98.4626,98.8425,98.4526,98.8025,310020.0
2024-11-26 15:50:00,98.82,98.92,98.72,98.79,580743.0,98.8025,98.9025,98.7025,98.7725,580743.0
2024-11-27 09:30:00,99.08,99.72,98.81,98.95,457798.0,99.0625,99.7023,98.7925,98.9325,457798.0
2024-11-27 09:40:00,98.94,99.28,98.82,98.97,297661.0,98.9225,99.2624,98.8025,98.9525,297661.0
2024-11-27 09:50:00,98.99,99.09,98.7,99.06,168767.0,98.9725,99.0725,98.6825,99.0425,168767.0
2024-11-27 10:00:00,99.04,99.42,98.91,99.3,278510.0,99.0225,99.4024,98.8925,99.2824,278510.0
2024-11-27 10:10:00,99.31,99.45,99.09,99.44,116077.0,99.2924,99.4324,99.0725,99.4224,116077.0
2024-11-27 10:20:00,99.4,99.51,99.18,99.29,225937.0,99.3824,99.4924,99.1624,99.2724,225937.0
2024-11-27 10:30:00,99.28,99.32,98.82,98.93,246135.0,99.2624,99.3024,98.8025,98.9125,246135.0
2024-11-27 10:40:00,98.93,99.29,98.91,99.28,139477.0,98.9125,99.2724,98.8925,99.2624,139477.0
2024-11-27 10:50:00,99.26,99.57,99.22,99.5,109355.0,99.2424,99.5524,99.2024,99.4824,109355.0
2024-11-27 11:00:00,99.47,99.68,99.32,99.6,192920.0,99.4524,99.6624,99.3024,99.5824,192920.0
2024-11-27 11:10:00,99.59,99.59,99.34,99.4,151603.0,99.5724,99.5724,99.3224,99.3824,151603.0
2024-11-27 11:20:00,99.4,99.4,99.16,99.16,40388.0,99.3824,99.3824,99.1424,99.1424,40388.0
2024-11-27 11:30:00,99.16,99.37,99.12,99.36,139821.0,99.1424,99.3524,99.1025,99.3424,139821.0
2024-11-27 11:40:00,99.36,99.43,99.2,99.39,137165.0,99.3424,99.4124,99.1824,99.3724,137165.0
2024-11-27 11:50:00,99.38,99.53,99.35,99.5,132621.0,99.3624,99.5124,99.3324,99.4824,132621.0
2024-11-27 12:00:00,99.51,99.52,99.31,99.4,90190.0,99.4924,99.5024,99.2924,99.3824,90190.0
2024-11-27 12:10:00,99.44,99.74,99.43,99.71,141058.0,99.4224,99.7223,99.4124,99.6924,141058.0
2024-11-27 12:20:00,99.73,99.79,99.66,99.78,79860.0,99.7123,99.7723,99.6424,99.7623,79860.0
2024-11-27 12:30:00,99.77,99.78,99.6,99.62,91059.0,99.7523,99.7623,99.5824,99.6024,91059.0
2024-11-27 12:40:00,99.63,99.67,99.5,99.65,33079.0,99.6124,99.6524,99.4824,99.6324,33079.0
2024-11-27 12:50:00,99.65,99.72,99.62,99.66,84913.0,99.6324,99.7023,99.6024,99.6424,84913.0
2024-11-27 13:00:00,99.65,99.74,99.62,99.67,105440.0,99.6324,99.7223,99.6024,99.6524,105440.0
2024-11-27 13:10:00,99.66,99.78,99.64,99.73,64814.0,99.6424,99.7623,99.6224,99.7123,64814.0
2024-11-27 13:20:00,99.72,99.74,99.55,99.63,71530.0,99.7023,99.7223,99.5324,99.6124,71530.0
2024-11-27 13:30:00,99.62,99.62,99.49,99.59,71083.0,99.6024,99.6024,99.4724,99.5724,71083.0
2024-11-27 13:40:00,99.59,99.68,99.52,99.63,58442.0,99.5724,99.6624,99.5024,99.6124,58442.0
2024-11-27 13:50:00,99.63,99.72,99.59,99.71,59003.0,99.6124,99.7023,99.5724,99.6924,59003.0
2024-11-27 14:00:00,99.7,99.8,99.62,99.66,97863.0,99.6824,99.7823,99.6024,99.6424,97863.0
2024-11-27 14:10:00,99.66,99.83,99.65,99.83,86557.0,99.6424,99.8123,99.6324,99.8123,86557.0
2024-11-27 14:20:00,99.84,99.97,99.82,99.84,123274.0,99.8223,99.9523,99.8023,99.8223,123274.0
2024-11-27 14:30:00,99.83,99.9,99.71,99.86,266142.0,99.8123,99.8823,99.6924,99.8423,266142.0
2024-11-27 14:40:00,99.86,99.92,99.78,99.9,61416.0,99.8423,99.9023,99.7623,99.8823,61416.0
2024-11-27 14:50:00,99.9,99.91,99.79,99.83,90839.0,99.8823,99.8923,99.7723,99.8123,90839.0
2024-11-27 15:00:00,99.83,99.84,99.68,99.76,102784.0,99.8123,99.8223,99.6624,99.7423,102784.0
2024-11-27 15:10:00,99.76,99.85,99.67,99.85,143031.0,99.7423,99.8323,99.6524,99.8323,143031.0
2024-11-27 15:20:00,99.85,99.87,99.79,99.85,104544.0,99.8323,99.8523,99.7723,99.8323,104544.0
2024-11-27 15:30:00,99.85,100.03,99.8,99.93,348775.0,99.8323,100.0123,99.7823,99.9123,348775.0
2024-11-27 15:40:00,99.93,99.99,99.87,99.97,204207.0,99.9123,99.9723,99.8523,99.9523,204207.0
2024-11-27 15:50:00,99.97,100.2,99.91,99.99,779375.0,99.9523,100.1823,99.8923,99.9723,779375.0
2024-11-29 09:30:00,99.78,100.24,99.4,99.4,357739.0,99.7623,100.2223,99.3824,99.3824,357739.0
2024-11-29 09:40:00,99.4,99.85,99.24,99.75,300964.0,99.3824,99.8323,99.2224,99.7323,300964.0
2024-11-29 09:50:00,99.75,99.81,99.47,99.62,167552.0,99.7323,99.7923,99.4524,99.6024,167552.0
2024-11-29 10:00:00,99.63,99.88,99.53,99.74,192823.0,99.6124,99.8623,99.5124,99.7223,192823.0
2024-11-29 10:10:00,99.76,100.01,99.58,99.68,185701.0,99.7423,99.9923,99.5624,99.6624,185701.0
2024-11-29 10:20:00,99.68,99.73,99.5,99.57,144442.0,99.6624,99.7123,99.4824,99.5524,144442.0
2024-11-29 10:30:00,99.57,99.75,99.39,99.53,176542.0,99.5524,99.7323,99.3724,99.5124,176542.0
2024-11-29 10:40:00,99.53,99.79,99.51,99.78,102605.0,99.5124,99.7723,99.4924,99.7623,102605.0
2024-11-29 10:50:00,99.78,99.99,99.76,99.84,82099.0,99.7623,99.9723,99.7423,99.8223,82099.0
2024-11-29 11:00:00,99.87,99.9,99.76,99.89,66434.0,99.8523,99.8823,99.7423,99.8723,66434.0
2024-11-29 11:10:00,99.88,99.88,99.4,99.4,132161.0,99.8623,99.8623,99.3824,99.3824,132161.0
2024-11-29 11:20:00,99.42,99.72,99.41,99.58,111119.0,99.4024,99.7023,99.3924,99.5624,111119.0
2024-11-29 11:30:00,99.58,99.62,99.5,99.59,111922.0,99.5624,99.6024,99.4824,99.5724,111922.0
2024-11-29 11:40:00,99.59,99.71,99.53,99.65,79170.0,99.5724,99.6924,99.5124,99.6324,79170.0
2024-11-29 11:50:00,99.65,99.65,99.52,99.56,64225.0,99.6324,99.6324,99.5024,99.5424,64225.0
2024-11-29 12:00:00,99.55,99.6,99.42,99.6,101837.0,99.5324,99.5824,99.4024,99.5824,101837.0
2024-11-29 12:10:00,99.61,99.63,99.41,99.56,76007.0,99.5924,99.6124,99.3924,99.5424,76007.0
2024-11-29 12:20:00,99.56,99.8,99.55,99.8,94583.0,99.5424,99.7823,99.5324,99.7823,94583.0
2024-11-29 12:30:00,99.8,99.9,99.74,99.82,133452.0,99.7823,99.8823,99.7223,99.8023,133452.0
2024-11-29 12:40:00,99.84,100.1,99.83,100.1,112309.0,99.8223,100.0823,99.8123,100.0823,112309.0
2024-11-29 12:50:00,100.08,100.08,99.6,99.6,420897.0,100.0623,100.0623,99.5824,99.5824,420897.0
2024-12-02 09:30:00,99.29,99.55,98.97,99.18,566721.0,99.2724,99.5324,98.9525,99.1624,566721.0
2024-12-02 09:40:00,99.18,99.43,99.12,99.21,221795.0,99.1624,99.4124,99.1025,99.1924,221795.0
2024-12-02 09:50:00,99.19,99.25,98.54,98.68,470305.0,99.1724,99.2324,98.5226,98.6625,470305.0
2024-12-02 10:00:00,98.7,98.87,98.61,98.83,317343.0,98.6825,98.8525,98.5925,98.8125,317343.0
2024-12-02 10:10:00,98.84,99.11,98.81,98.97,231134.0,98.8225,99.0925,98.7925,98.9525,231134.0
2024-12-02 10:20:00,98.98,99.19,98.94,99.15,189237.0,98.9625,99.1724,98.9225,99.1325,189237.0
2024-12-02 10:30:00,99.12,99.33,99.06,99.12,215549.0,99.1025,99.3124,99.0425,99.1025,215549.0
2024-12-02 10:40:00,99.09,99.09,98.83,98.88,100509.0,99.0725,99.0725,98.8125,98.8625,100509.0
2024-12-02 10:50:00,98.88,98.96,98.8,98.85,139049.0,98.8625,98.9425,98.7825,98.8325,139049.0
2024-12-02 11:00:00,98.84,98.91,98.74,98.91,89587.0,98.8225,98.8925,98.7225,98.8925,89587.0
2024-12-02 11:10:00,98.91,98.91,98.66,98.74,117098.0,98.8925,98.8925,98.6425,98.7225,117098.0
2024-12-02 11:20:00,98.75,98.91,98.64,98.65,139429.0,98.7325,98.8925,98.6225,98.6325,139429.0
2024-12-02 11:30:00,98.64,98.78,98.59,98.7,222422.0,98.6225,98.7625,98.5725,98.6825,222422.0
2024-12-02 11:40:00,98.69,98.79,98.68,98.75,101745.0,98.6725,98.7725,98.6625,98.7325,101745.0
2024-12-02 11:50:00,98.76,98.85,98.74,98.8,86678.0,98.7425,98.8325,98.7225,98.7825,86678.0
2024-12-02 12:00:00,98.8,98.91,98.77,98.81,105134.0,98.7825,98.8925,98.7525,98.7925,105134.0
2024-12-02 12:10:00,98.82,99.14,98.81,99.11,222797.0,98.8025,99.1225,98.7925,99.0925,222797.0
2024-12-02 12:20:00,99.11,99.15,99.01,99.01,129387.0,99.0925,99.1325,98.9925,98.9925,129387.0
2024-12-02 12:30:00,99.01,99.01,98.8,98.86,94545.0,98.9925,98.9925,98.7825,98.8425,94545.0
2024-12-02 12:40:00,98.86,99.1,98.84,99.07,233854.0,98.8425,99.0825,98.8225,99.0525,233854.0
2024-12-02 12:50:00,99.08,99.15,98.98,99.0,128735.0,99.0625,99.1325,98.9625,98.9825,128735.0
2024-12-02 13:00:00,99.0,99.0,98.84,98.98,93891.0,98.9825,98.9825,98.8225,98.9625,93891.0
2024-12-02 13:10:00,98.98,99.24,98.98,99.2,84867.0,98.9625,99.2224,98.9625,99.1824,84867.0
2024-12-02 13:20:00,99.21,99.25,99.12,99.2,98265.0,99.1924,99.2324,99.1025,99.1824,98265.0
2024-12-02 13:30:00,99.21,99.42,99.2,99.33,193300.0,99.1924,99.4024,99.1824,99.3124,193300.0
2024-12-02 13:40:00,99.32,99.43,99.27,99.43,118754.0,99.3024,99.4124,99.2524,99.4124,118754.0
2024-12-02 13:50:00,99.44,99.56,99.43,99.48,111092.0,99.4224,99.5424,99.4124,99.4624,111092.0
2024-12-02 14:00:00,99.48,99.58,99.37,99.42,75121.0,99.4624,99.5624,99.3524,99.4024,75121.0
2024-12-02 14:10:00,99.42,99.43,99.22,99.22,73016.0,99.4024,99.4124,99.2024,99.2024,73016.0
2024-12-02 14:20:00,99.22,99.25,99.13,99.19,96222.0,99.2024,99.2324,99.1125,99.1724,96222.0
2024-12-02 14:30:00,99.18,99.24,99.08,99.14,80867.0,99.1624,99.2224,99.0625,99.1225,80867.0
2024-12-02 14:40:00,99.14,99.27,99.14,99.24,204041.0,99.1225,99.2524,99.1225,99.2224,204041.0
2024-12-02 14:50:00,99.24,99.29,99.22,99.26,125525.0,99.2224,99.2724,99.2024,99.2424,125525.0
2024-12-02 15:00:00,99.25,99.36,99.17,99.32,105133.0,99.2324,99.3424,99.1524,99.3024,105133.0
2024-12-02 15:10:00,99.31,99.47,99.21,99.46,152973.0,99.2924,99.4524,99.1924,99.4424,152973.0
2024-12-02 15:20:00,99.46,99.49,99.31,99.46,93059.0,99.4424,99.4724,99.2924,99.4424,93059.0
2024-12-02 15:30:00,99.45,99.6,99.44,99.56,129353.0,99.4324,99.5824,99.4224,99.5424,129353.0
2024-12-02 15:40:00,99.56,99.64,99.49,99.64,323708.0,99.5424,99.6224,99.4724,99.6224,323708.0
2024-12-02 15:50:00,99.63,99.63,99.29,99.31,380141.0,99.6124,99.6124,99.2724,99.2924,380141.0
2024-12-03 09:30:00,99.04,99.33,98.83,99.13,361431.0,99.0225,99.3124,98.8125,99.1125,361431.0
2024-12-03 09:40:00,99.13,99.31,98.74,98.85,165507.0,99.1125,99.2924,98.7225,98.8325,165507.0
2024-12-03 09:50:00,98.84,98.95,98.53,98.57,153306.0,98.8225,98.9325,98.5126,98.5526,153306.0
2024-12-03 10:00:00,98.55,98.91,98.47,98.61,220038.0,98.5326,98.8925,98.4526,98.5925,220038.0
2024-12-03 10:10:00,98.62,98.65,98.14,98.32,192555.0,98.6025,98.6325,98.1226,98.3026,192555.0
2024-12-03 10:20:00,98.33,98.68,98.26,98.64,195832.0,98.3126,98.6625,98.2426,98.6225,195832.0
2024-12-03 10:30:00,98.64,98.72,98.42,98.51,105798.0,98.6225,98.7025,98.4026,98.4926,105798.0
2024-12-03 10:40:00,98.51,98.7,98.48,98.65,518538.0,98.4926,98.6825,98.4626,98.6325,518538.0
2024-12-03 10:50:00,98.65,98.75,98.43,98.75,143352.0,98.6325,98.7325,98.4126,98.7325,143352.0
2024-12-03 11:00:00,98.73,98.8,98.59,98.69,62742.0,98.7125,98.7825,98.5725,98.6725,62742.0
2024-12-03 11:10:00,98.71,98.88,98.66,98.88,68517.0,98.6925,98.8625,98.6425,98.8625,68517.0
2024-12-03 11:20:00,98.88,98.91,98.79,98.9,83409.0,98.8625,98.8925,98.7725,98.8825,83409.0
2024-12-03 11:30:00,98.9,98.91,98.52,98.53,107437.0,98.8825,98.8925,98.5026,98.5126,107437.0
2024-12-03 11:40:00,98.54,98.74,98.54,98.68,181025.0,98.5226,98.7225,98.5226,98.6625,181025.0
2024-12-03 11:50:00,98.67,98.77,98.61,98.7,104318.0,98.6525,98.7525,98.5925,98.6825,104318.0
2024-12-03 12:00:00,98.69,98.7,98.31,98.33,126912.0,98.6725,98.6825,98.2926,98.3126,126912.0
2024-12-03 12:10:00,98.33,98.34,98.19,98.23,101663.0,98.3126,98.3226,98.1726,98.2126,101663.0
2024-12-03 12:20:00,98.23,98.35,98.18,98.18,96077.0,98.2126,98.3326,98.1626,98.1626,96077.0
2024-12-03 12:30:00,98.17,98.3,98.15,98.21,89243.0,98.1526,98.2826,98.1326,98.1926,89243.0
2024-12-03 12:40:00,98.2,98.23,98.1,98.22,91471.0,98.1826,98.2126,98.0826,98.2026,91471.0
2024-12-03 12:50:00,98.22,98.36,98.18,98.28,61129.0,98.2026,98.3426,98.1626,98.2626,61129.0
2024-12-03 13:00:00,98.27,98.36,98.21,98.22,33754.0,98.2526,98.3426,98.1926,98.2026,33754.0
2024-12-03 13:10:00,98.22,98.34,98.18,98.33,51513.0,98.2026,98.3226,98.1626,98.3126,51513.0
2024-12-03 13:20:00,98.33,98.37,98.08,98.09,50203.0,98.3126,98.3526,98.0626,98.0726,50203.0
2024-12-03 13:30:00,98.09,98.17,97.89,97.92,181340.0,98.0726,98.1526,97.8727,97.9027,181340.0
2024-12-03 13:40:00,97.91,97.91,97.76,97.77,137828.0,97.8927,97.8927,97.7427,97.7527,137828.0
2024-12-03 13:50:00,97.77,97.87,97.75,97.85,104463.0,97.7527,97.8527,97.7327,97.8327,104463.0
2024-12-03 14:00:00,97.86,97.87,97.76,97.83,95892.0,97.8427,97.8527,97.7427,97.8127,95892.0
2024-12-03 14:10:00,97.83,97.83,97.71,97.78,73653.0,97.8127,97.8127,97.6927,97.7627,73653.0
2024-12-03 14:20:00,97.79,97.94,97.78,97.84,69404.0,97.7727,97.9227,97.7627,97.8227,69404.0
2024-12-03 14:30:00,97.84,97.97,97.84,97.94,76614.0,97.8227,97.9527,97.8227,97.9227,76614.0
2024-12-03 14:40:00,97.95,98.07,97.92,98.06,69280.0,97.9327,98.0526,97.9027,98.0426,69280.0
2024-12-03 14:50:00,98.07,98.13,97.97,98.02,41995.0,98.0526,98.1126,97.9527,98.0027,41995.0
2024-12-03 15:00:00,98.01,98.05,97.93,97.93,70027.0,97.9927,98.0326,97.9127,97.9127,70027.0
2024-12-03 15:10:00,97.93,97.93,97.64,97.65,164386.0,97.9127,97.9127,97.6227,97.6327,164386.0
2024-12-03 15:20:00,97.65,97.74,97.59,97.71,150294.0,97.6327,97.7227,97.5727,97.6927,150294.0
2024-12-03 15:30:00,97.7,97.86,97.69,97.83,94160.0,97.6827,97.8427,97.6727,97.8127,94160.0
2024-12-03 15:40:00,97.83,97.91,97.72,97.8,108715.0,97.8127,97.8927,97.7027,97.7827,108715.0
2024-12-03 15:50:00,97.81,97.89,97.57,97.71,489842.0,97.7927,97.8727,97.5527,97.6927,489842.0
2024-12-04 09:30:00,97.69,98.28,97.31,98.06,539990.0,97.6727,98.2626,97.2928,98.0426,539990.0
2024-12-04 09:40:00,98.07,98.42,97.84,98.35,230761.0,98.0526,98.4026,97.8227,98.3326,230761.0
2024-12-04 09:50:00,98.37,98.41,98.09,98.15,192122.0,98.3526,98.3926,98.0726,98.1326,192122.0
2024-12-04 10:00:00,98.15,98.28,97.94,98.13,183155.0,98.1326,98.2626,97.9227,98.1126,183155.0
2024-12-04 10:10:00,98.14,98.51,98.14,98.43,164025.0,98.1226,98.4926,98.1226,98.4126,164025.0
2024-12-04 10:20:00,98.43,98.56,98.31,98.49,116944.0,98.4126,98.5426,98.2926,98.4726,116944.0
2024-12-04 10:30:00,98.47,98.61,98.34,98.57,84380.0,98.4526,98.5925,98.3226,98.5526,84380.0
2024-12-04 10:40:00,98.58,98.85,98.53,98.78,132418.0,98.5626,98.8325,98.5126,98.7625,132418.0
2024-12-04 10:50:00,98.79,98.88,98.63,98.83,126625.0,98.7725,98.8625,98.6125,98.8125,126625.0
2024-12-04 11:00:00,98.82,99.07,98.8,99.04,154257.0,98.8025,99.0525,98.7825,99.0225,154257.0
2024-12-04 11:10:00,99.04,99.29,98.99,99.21,158971.0,99.0225,99.2724,98.9725,99.1924,158971.0
2024-12-04 11:20:00,99.22,99.27,99.11,99.23,106851.0,99.2024,99.2524,99.0925,99.2124,106851.0
2024-12-04 11:30:00,99.24,99.28,99.05,99.14,92352.0,99.2224,99.2624,99.0325,99.1225,92352.0
2024-12-04 11:40:00,99.14,99.2,99.06,99.18,135599.0,99.1225,99.1824,99.0425,99.1624,135599.0
2024-12-04 11:50:00,99.17,99.32,99.14,99.29,95446.0,99.1524,99.3024,99.1225,99.2724,95446.0
2024-12-04 12:00:00,99.28,99.51,99.23,99.44,168437.0,99.2624,99.4924,99.2124,99.4224,168437.0
2024-12-04 12:10:00,99.44,99.53,99.38,99.46,73769.0,99.4224,99.5124,99.3624,99.4424,73769.0
2024-12-04 12:20:00,99.47,99.59,99.4,99.42,109680.0,99.4524,99.5724,99.3824,99.4024,109680.0
2024-12-04 12:30:00,99.41,99.41,99.25,99.28,91169.0,99.3924,99.3924,99.2324,99.2624,91169.0
2024-12-04 12:40:00,99.28,99.28,99.18,99.23,48788.0,99.2624,99.2624,99.1624,99.2124,48788.0
2024-12-04 12:50:00,99.21,99.23,98.95,98.95,32639.0,99.1924,99.2124,98.9325,98.9325,32639.0
2024-12-04 13:00:00,98.95,98.96,98.79,98.91,97602.0,98.9325,98.9425,98.7725,98.8925,97602.0
2024-12-04 13:10:00,98.92,99.02,98.8,98.81,55644.0,98.9025,99.0025,98.7825,98.7925,55644.0
2024-12-04 13:20:00,98.81,98.84,98.62,98.63,84181.0,98.7925,98.8225,98.6025,98.6125,84181.0
2024-12-04 13:30:00,98.62,98.63,98.53,98.6,72156.0,98.6025,98.6125,98.5126,98.5825,72156.0
2024-12-04 13:40:00,98.6,98.73,98.59,98.65,58012.0,98.5825,98.7125,98.5725,98.6325,58012.0
2024-12-04 13:50:00,98.65,98.74,98.54,98.66,85227.0,98.6325,98.7225,98.5226,98.6425,85227.0
2024-12-04 14:00:00,98.66,98.77,98.57,98.61,74646.0,98.6425,98.7525,98.5526,98.5925,74646.0
2024-12-04 14:10:00,98.62,98.63,98.53,98.61,49324.0,98.6025,98.6125,98.5126,98.5925,49324.0
2024-12-04 14:20:00,98.6,98.7,98.57,98.67,66669.0,98.5825,98.6825,98.5526,98.6525,66669.0
2024-12-04 14:30:00,98.66,98.75,98.59,98.62,74154.0,98.6425,98.7325,98.5725,98.6025,74154.0
2024-12-04 14:40:00,98.62,98.65,98.55,98.65,131353.0,98.6025,98.6325,98.5326,98.6325,131353.0
2024-12-04 14:50:00,98.65,98.72,98.49,98.49,57731.0,98.6325,98.7025,98.4726,98.4726,57731.0
2024-12-04 15:00:00,98.52,98.54,98.41,98.41,109146.0,98.5026,98.5226,98.3926,98.3926,109146.0
2024-12-04 15:10:00,98.41,98.46,98.28,98.34,138576.0,98.3926,98.4426,98.2626,98.3226,138576.0
2024-12-04 15:20:00,98.34,98.63,98.32,98.56,97889.0,98.3226,98.6125,98.3026,98.5426,97889.0
2024-12-04 15:30:00,98.55,98.76,98.55,98.75,162098.0,98.5326,98.7425,98.5326,98.7325,162098.0
2024-12-04 15:40:00,98.75,98.91,98.71,98.9,141032.0,98.7325,98.8925,98.6925,98.8825,141032.0
2024-12-04 15:50:00,98.91,99.01,98.77,98.77,558733.0,98.8925,98.9925,98.7525,98.7525,558733.0
2024-12-05 09:30:00,98.08,98.71,97.96,98.09,421895.0,98.0626,98.6925,97.9427,98.0726,421895.0
2024-12-05 09:40:00,98.03,98.39,97.96,98.21,214399.0,98.0126,98.3726,97.9427,98.1926,214399.0
2024-12-05 09:50:00,98.2,98.53,98.2,98.4,159140.0,98.1826,98.5126,98.1826,98.3826,159140.0
2024-12-05 10:00:00,98.39,98.57,98.21,98.45,174355.0,98.3726,98.5526,98.1926,98.4326,174355.0
2024-12-05 10:10:00,98.46,98.52,98.31,98.38,169075.0,98.4426,98.5026,98.2926,98.3626,169075.0
2024-12-05 10:20:00,98.38,98.49,98.14,98.18,161998.0,98.3626,98.4726,98.1226,98.1626,161998.0
2024-12-05 10:30:00,98.18,98.26,98.06,98.1,157848.0,98.1626,98.2426,98.0426,98.0826,157848.0
2024-12-05 10:40:00,98.12,98.2,97.86,97.93,119168.0,98.1026,98.1826,97.8427,97.9127,119168.0
2024-12-05 10:50:00,97.94,98.22,97.93,98.08,87028.0,97.9227,98.2026,97.9127,98.0626,87028.0
2024-12-05 11:00:00,98.08,98.41,98.07,98.39,60586.0,98.0626,98.3926,98.0526,98.3726,60586.0
2024-12-05 11:10:00,98.38,98.43,98.31,98.34,56737.0,98.3626,98.4126,98.2926,98.3226,56737.0
2024-12-05 11:20:00,98.34,98.46,98.21,98.45,62016.0,98.3226,98.4426,98.1926,98.4326,62016.0
2024-12-05 11:30:00,98.44,98.44,98.17,98.29,70168.0,98.4226,98.4226,98.1526,98.2726,70168.0
2024-12-05 11:40:00,98.29,98.37,98.26,98.36,73448.0,98.2726,98.3526,98.2426,98.3426,73448.0
2024-12-05 11:50:00,98.37,98.48,98.24,98.41,229328.0,98.3526,98.4626,98.2226,98.3926,229328.0
2024-12-05 12:00:00,98.42,98.44,98.23,98.31,156445.0,98.4026,98.4226,98.2126,98.2926,156445.0
2024-12-05 12:10:00,98.31,98.33,97.9,97.9,116918.0,98.2926,98.3126,97.8827,97.8827,116918.0
2024-12-05 12:20:00,97.89,97.92,97.65,97.66,199754.0,97.8727,97.9027,97.6327,97.6427,199754.0
2024-12-05 12:30:00,97.66,97.67,97.48,97.48,153098.0,97.6427,97.6527,97.4627,97.4627,153098.0
2024-12-05 12:40:00,97.48,97.68,97.46,97.68,173434.0,97.4627,97.6627,97.4427,97.6627,173434.0
2024-12-05 12:50:00,97.68,97.79,97.56,97.58,147288.0,97.6627,97.7727,97.5427,97.5627,147288.0
2024-12-05 13:00:00,97.58,97.62,97.48,97.53,158382.0,97.5627,97.6027,97.4627,97.5127,158382.0
2024-12-05 13:10:00,97.54,97.61,97.37,97.38,146393.0,97.5227,97.5927,97.3528,97.3628,146393.0
2024-12-05 13:20:00,97.39,97.42,97.11,97.14,226916.0,97.3728,97.4028,97.0928,97.1228,226916.0
2024-12-05 13:30:00,97.12,97.13,97.02,97.03,152207.0,97.1028,97.1128,97.0028,97.0128,152207.0
2024-12-05 13:40:00,97.04,97.15,97.0,97.1,141980.0,97.0228,97.1328,96.9828,97.0828,141980.0
2024-12-05 13:50:00,97.1,97.16,97.07,97.12,348543.0,97.0828,97.1428,97.0528,97.1028,348543.0
2024-12-05 14:00:00,97.11,97.52,97.1,97.48,133334.0,97.0928,97.5027,97.0828,97.4627,133334.0
2024-12-05 14:10:00,97.48,97.62,97.45,97.6,119658.0,97.4627,97.6027,97.4328,97.5827,119658.0
2024-12-05 14:20:00,97.61,97.78,97.6,97.69,137059.0,97.5927,97.7627,97.5827,97.6727,137059.0
2024-12-05 14:30:00,97.68,97.79,97.66,97.79,73598.0,97.6627,97.7727,97.6427,97.7727,73598.0
2024-12-05 14:40:00,97.8,97.81,97.61,97.72,99372.0,97.7827,97.7927,97.5927,97.7027,99372.0
2024-12-05 14:50:00,97.71,97.75,97.58,97.63,140462.0,97.6927,97.7327,97.5627,97.6127,140462.0
2024-12-05 15:00:00,97.62,97.63,97.46,97.61,129247.0,97.6027,97.6127,97.4427,97.5927,129247.0
2024-12-05 15:10:00,97.62,97.66,97.48,97.5,148173.0,97.6027,97.6427,97.4627,97.4827,148173.0
2024-12-05 15:20:00,97.51,97.58,97.35,97.42,88694.0,97.4927,97.5627,97.3328,97.4028,88694.0
2024-12-05 15:30:00,97.42,97.44,97.25,97.31,124898.0,97.4028,97.4228,97.2328,97.2928,124898.0
2024-12-05 15:40:00,97.31,97.46,97.3,97.46,170258.0,97.2928,97.4427,97.2828,97.4427,170258.0
2024-12-05 15:50:00,97.46,97.58,97.26,97.31,486433.0,97.4427,97.5627,97.2428,97.2928,486433.0
2024-12-06 09:30:00,97.82,98.63,97.63,98.61,327658.0,97.8027,98.6125,97.6127,98.5925,327658.0
2024-12-06 09:40:00,98.62,98.67,98.32,98.54,209278.0,98.6025,98.6525,98.3026,98.5226,209278.0
2024-12-06 09:50:00,98.53,99.0,98.5,98.97,186314.0,98.5126,98.9825,98.4826,98.9525,186314.0
2024-12-06 10:00:00,98.98,99.57,98.95,99.46,233717.0,98.9625,99.5524,98.9325,99.4424,233717.0
2024-12-06 10:10:00,99.46,99.73,99.39,99.5,262261.0,99.4424,99.7123,99.3724,99.4824,262261.0
2024-12-06 10:20:00,99.49,99.49,99.08,99.1,111125.0,99.4724,99.4724,99.0625,99.0825,111125.0
2024-12-06 10:30:00,99.11,99.7,99.09,99.6,111526.0,99.0925,99.6824,99.0725,99.5824,111526.0
2024-12-06 10:40:00,99.59,99.67,99.46,99.62,168432.0,99.5724,99.6524,99.4424,99.6024,168432.0
2024-12-06 10:50:00,99.62,99.62,99.41,99.54,140640.0,99.6024,99.6024,99.3924,99.5224,140640.0
2024-12-06 11:00:00,99.54,99.56,99.34,99.38,101297.0,99.5224,99.5424,99.3224,99.3624,101297.0
2024-12-06 11:10:00,99.38,99.46,99.29,99.29,69513.0,99.3624,99.4424,99.2724,99.2724,69513.0
2024-12-06 11:20:00,99.3,99.3,98.94,99.08,108186.0,99.2824,99.2824,98.9225,99.0625,108186.0
2024-12-06 11:30:00,99.06,99.15,98.96,98.99,121264.0,99.0425,99.1325,98.9425,98.9725,121264.0
2024-12-06 11:40:00,98.99,99.13,98.94,99.1,89711.0,98.9725,99.1125,98.9225,99.0825,89711.0
2024-12-06 11:50:00,99.11,99.31,99.11,99.14,75872.0,99.0925,99.2924,99.0925,99.1225,75872.0
2024-12-06 12:00:00,99.13,99.14,98.97,99.02,52416.0,99.1125,99.1225,98.9525,99.0025,52416.0
2024-12-06 12:10:00,99.03,99.17,98.96,99.14,50324.0,99.0125,99.1524,98.9425,99.1225,50324.0
2024-12-06 12:20:00,99.15,99.22,99.04,99.06,65711.0,99.1325,99.2024,99.0225,99.0425,65711.0
2024-12-06 12:30:00,99.07,99.07,98.95,99.01,37909.0,99.0525,99.0525,98.9325,98.9925,37909.0
2024-12-06 12:40:00,99.02,99.11,98.95,98.98,35153.0,99.0025,99.0925,98.9325,98.9625,35153.0
2024-12-06 12:50:00,98.99,99.06,98.98,99.05,59076.0,98.9725,99.0425,98.9625,99.0325,59076.0
2024-12-06 13:00:00,99.05,99.24,99.03,99.22,55218.0,99.0325,99.2224,99.0125,99.2024,55218.0
2024-12-06 13:10:00,99.22,99.35,99.19,99.26,74040.0,99.2024,99.3324,99.1724,99.2424,74040.0
2024-12-06 13:20:00,99.25,99.34,99.22,99.24,45972.0,99.2324,99.3224,99.2024,99.2224,45972.0
2024-12-06 13:30:00,99.24,99.26,99.14,99.16,45263.0,99.2224,99.2424,99.1225,99.1424,45263.0
2024-12-06 13:40:00,99.16,99.21,99.13,99.13,48649.0,99.1424,99.1924,99.1125,99.1125,48649.0
2024-12-06 13:50:00,99.13,99.13,98.94,98.98,88024.0,99.1125,99.1125,98.9225,98.9625,88024.0
2024-12-06 14:00:00,98.98,99.0,98.9,98.93,46683.0,98.9625,98.9825,98.8825,98.9125,46683.0
2024-12-06 14:10:00,98.92,98.98,98.9,98.94,64956.0,98.9025,98.9625,98.8825,98.9225,64956.0
2024-12-06 14:20:00,98.94,99.17,98.92,98.92,442397.0,98.9225,99.1524,98.9025,98.9025,442397.0
2024-12-06 14:30:00,98.91,98.99,98.86,98.95,40547.0,98.8925,98.9725,98.8425,98.9325,40547.0
2024-12-06 14:40:00,98.94,99.03,98.92,99.02,61570.0,98.9225,99.0125,98.9025,99.0025,61570.0
2024-12-06 14:50:00,99.01,99.2,98.99,99.09,88955.0,98.9925,99.1824,98.9725,99.0725,88955.0
2024-12-06 15:00:00,99.1,99.15,98.98,99.01,44106.0,99.0825,99.1325,98.9625,98.9925,44106.0
2024-12-06 15:10:00,99.02,99.08,98.96,99.01,49276.0,99.0025,99.0625,98.9425,98.9925,49276.0
2024-12-06 15:20:00,99.01,99.03,98.91,98.92,64700.0,98.9925,99.0125,98.8925,98.9025,64700.0
2024-12-06 15:30:00,98.91,99.07,98.86,99.06,73062.0,98.8925,99.0525,98.8425,99.0425,73062.0
2024-12-06 15:40:00,99.06,99.11,98.98,99.04,133217.0,99.0425,99.0925,98.9625,99.0225,133217.0
2024-12-06 15:50:00,99.03,99.21,98.94,99.12,803115.0,99.0125,99.1924,98.9225,99.1025,803115.0
2024-12-09 09:30:00,99.22,99.91,99.11,99.23,468941.0,99.2024,99.8923,99.0925,99.2124,468941.0
2024-12-09 09:40:00,99.24,99.69,99.14,99.62,220974.0,99.2224,99.6724,99.1225,99.6024,220974.0
2024-12-09 09:50:00,99.63,99.77,99.49,99.55,177363.0,99.6124,99.7523,99.4724,99.5324,177363.0
2024-12-09 10:00:00,99.56,99.81,99.39,99.59,154807.0,99.5424,99.7923,99.3724,99.5724,154807.0
2024-12-09 10:10:00,99.58,99.64,99.31,99.32,161715.0,99.5624,99.6224,99.2924,99.3024,161715.0
2024-12-09 10:20:00,99.32,99.32,98.69,98.78,190293.0,99.3024,99.3024,98.6725,98.7625,190293.0
2024-12-09 10:30:00,98.76,99.06,98.76,98.78,170350.0,98.7425,99.0425,98.7425,98.7625,170350.0
2024-12-09 10:40:00,98.78,98.85,98.2,98.31,256609.0,98.7625,98.8325,98.1826,98.2926,256609.0
2024-12-09 10:50:00,98.3,98.56,98.28,98.46,166316.0,98.2826,98.5426,98.2626,98.4426,166316.0
2024-12-09 11:00:00,98.48,98.57,98.22,98.22,135419.0,98.4626,98.5526,98.2026,98.2026,135419.0
2024-12-09 11:10:00,98.22,98.44,98.16,98.36,180293.0,98.2026,98.4226,98.1426,98.3426,180293.0
2024-12-09 11:20:00,98.36,98.64,98.32,98.49,84917.0,98.3426,98.6225,98.3026,98.4726,84917.0
2024-12-09 11:30:00,98.48,98.55,98.39,98.47,77726.0,98.4626,98.5326,98.3726,98.4526,77726.0
2024-12-09 11:40:00,98.46,98.52,98.39,98.39,50766.0,98.4426,98.5026,98.3726,98.3726,50766.0
2024-12-09 11:50:00,98.37,98.41,98.31,98.41,106067.0,98.3526,98.3926,98.2926,98.3926,106067.0
2024-12-09 12:00:00,98.41,98.42,98.26,98.3,60162.0,98.3926,98.4026,98.2426,98.2826,60162.0
2024-12-09 12:10:00,98.29,98.31,98.11,98.16,68663.0,98.2726,98.2926,98.0926,98.1426,68663.0
2024-12-09 12:20:00,98.16,98.2,98.05,98.08,90585.0,98.1426,98.1826,98.0326,98.0626,90585.0
2024-12-09 12:30:00,98.08,98.28,98.04,98.2,77030.0,98.0626,98.2626,98.0226,98.1826,77030.0
2024-12-09 12:40:00,98.18,98.3,98.17,98.3,38591.0,98.1626,98.2826,98.1526,98.2826,38591.0
2024-12-09 12:50:00,98.29,98.3,98.12,98.12,47990.0,98.2726,98.2826,98.1026,98.1026,47990.0
2024-12-09 13:00:00,98.12,98.15,98.04,98.13,76071.0,98.1026,98.1326,98.0226,98.1126,76071.0
2024-12-09 13:10:00,98.13,98.29,98.13,98.26,59745.0,98.1126,98.2726,98.1126,98.2426,59745.0
2024-12-09 13:20:00,98.26,98.36,98.26,98.31,42961.0,98.2426,98.3426,98.2426,98.2926,42961.0
2024-12-09 13:30:00,98.31,98.44,98.27,98.44,99960.0,98.2926,98.4226,98.2526,98.4226,99960.0
2024-12-09 13:40:00,98.44,98.7,98.43,98.68,69376.0,98.4226,98.6825,98.4126,98.6625,69376.0
2024-12-09 13:50:00,98.67,98.77,98.61,98.73,34283.0,98.6525,98.7525,98.5925,98.7125,34283.0
2024-12-09 14:00:00,98.72,98.72,98.49,98.53,85052.0,98.7025,98.7025,98.4726,98.5126,85052.0
2024-12-09 14:10:00,98.53,98.61,98.53,98.55,53854.0,98.5126,98.5925,98.5126,98.5326,53854.0
2024-12-09 14:20:00,98.54,98.58,98.42,98.58,52101.0,98.5226,98.5626,98.4026,98.5626,52101.0
2024-12-09 14:30:00,98.57,98.59,98.33,98.35,93308.0,98.5526,98.5725,98.3126,98.3326,93308.0
2024-12-09 14:40:00,98.34,98.39,98.25,98.28,65940.0,98.3226,98.3726,98.2326,98.2626,65940.0
2024-12-09 14:50:00,98.29,98.41,98.27,98.37,101997.0,98.2726,98.3926,98.2526,98.3526,101997.0
2024-12-09 15:00:00,98.38,98.45,98.28,98.42,68590.0,98.3626,98.4326,98.2626,98.4026,68590.0
2024-12-09 15:10:00,98.43,98.49,98.35,98.39,60812.0,98.4126,98.4726,98.3326,98.3726,60812.0
2024-12-09 15:20:00,98.39,98.41,98.21,98.31,60954.0,98.3726,98.3926,98.1926,98.2926,60954.0
2024-12-09 15:30:00,98.31,98.47,98.28,98.42,84741.0,98.2926,98.4526,98.2626,98.4026,84741.0
2024-12-09 15:40:00,98.43,98.53,98.42,98.47,88378.0,98.4126,98.5126,98.4026,98.4526,88378.0
2024-12-09 15:50:00,98.47,98.59,98.21,98.24,438339.0,98.4526,98.5725,98.1926,98.2226,438339.0
2024-12-10 09:30:00,98.41,98.61,97.91,98.06,319451.0,98.3926,98.5925,97.8927,98.0426,319451.0
2024-12-10 09:40:00,98.05,98.36,97.88,98.21,174049.0,98.0326,98.3426,97.8627,98.1926,174049.0
2024-12-10 09:50:00,98.19,98.38,98.04,98.34,92874.0,98.1726,98.3626,98.0226,98.3226,92874.0
2024-12-10 10:00:00,98.38,98.41,97.9,97.93,128707.0,98.3626,98.3926,97.8827,97.9127,128707.0
2024-12-10 10:10:00,97.93,98.03,97.8,97.92,95009.0,97.9127,98.0126,97.7827,97.9027,95009.0
2024-12-10 10:20:00,97.92,98.05,97.68,97.7,95768.0,97.9027,98.0326,97.6627,97.6827,95768.0
2024-12-10 10:30:00,97.7,98.16,97.69,98.02,127237.0,97.6827,98.1426,97.6727,98.0027,127237.0
2024-12-10 10:40:00,98.01,98.06,97.91,98.04,61203.0,97.9927,98.0426,97.8927,98.0226,61203.0
2024-12-10 10:50:00,98.03,98.03,97.81,97.95,62104.0,98.0126,98.0126,97.7927,97.9327,62104.0
2024-12-10 11:00:00,97.96,98.21,97.93,98.12,77185.0,97.9427,98.1926,97.9127,98.1026,77185.0
2024-12-10 11:10:00,98.1,98.23,98.03,98.07,54414.0,98.0826,98.2126,98.0126,98.0526,54414.0
2024-12-10 11:20:00,98.06,98.26,98.03,98.17,44885.0,98.0426,98.2426,98.0126,98.1526,44885.0
2024-12-10 11:30:00,98.16,98.16,97.72,97.77,51610.0,98.1426,98.1426,97.7027,97.7527,51610.0
2024-12-10 11:40:00,97.77,97.87,97.69,97.82,57897.0,97.7527,97.8527,97.6727,97.8027,57897.0
2024-12-10 11:50:00,97.82,98.03,97.8,98.0,49319.0,97.8027,98.0126,97.7827,97.9827,49319.0
2024-12-10 12:00:00,98.0,98.0,97.86,97.98,42539.0,97.9827,97.9827,97.8427,97.9627,42539.0
2024-12-10 12:10:00,97.98,98.02,97.89,98.0,54463.0,97.9627,98.0027,97.8727,97.9827,54463.0
2024-12-10 12:20:00,98.0,98.03,97.76,97.8,68841.0,97.9827,98.0126,97.7427,97.7827,68841.0
2024-12-10 12:30:00,97.8,98.04,97.79,97.94,117591.0,97.7827,98.0226,97.7727,97.9227,117591.0
2024-12-10 12:40:00,97.94,98.26,97.92,98.26,54867.0,97.9227,98.2426,97.9027,98.2426,54867.0
2024-12-10 12:50:00,98.27,98.29,98.0,98.01,44801.0,98.2526,98.2726,97.9827,97.9927,44801.0
2024-12-10 13:00:00,97.99,98.12,97.99,98.07,48287.0,97.9727,98.1026,97.9727,98.0526,48287.0
2024-12-10 13:10:00,98.07,98.3,98.02,98.3,49955.0,98.0526,98.2826,98.0027,98.2826,49955.0
2024-12-10 13:20:00,98.29,98.35,98.22,98.26,54940.0,98.2726,98.3326,98.2026,98.2426,54940.0
2024-12-10 13:30:00,98.24,98.3,98.18,98.28,37684.0,98.2226,98.2826,98.1626,98.2626,37684.0
2024-12-10 13:40:00,98.27,98.31,98.07,98.07,30862.0,98.2526,98.2926,98.0526,98.0526,30862.0
2024-12-10 13:50:00,98.06,98.06,97.81,97.92,76110.0,98.0426,98.0426,97.7927,97.9027,76110.0
2024-12-10 14:00:00,97.92,97.96,97.85,97.86,36520.0,97.9027,97.9427,97.8327,97.8427,36520.0
2024-12-10 14:10:00,97.86,98.02,97.77,98.02,40482.0,97.8427,98.0027,97.7527,98.0027,40482.0
2024-12-10 14:20:00,98.03,98.07,97.96,97.98,34597.0,98.0126,98.0526,97.9427,97.9627,34597.0
2024-12-10 14:30:00,97.97,97.97,97.79,97.88,55435.0,97.9527,97.9527,97.7727,97.8627,55435.0
2024-12-10 14:40:00,97.86,98.01,97.83,97.87,44025.0,97.8427,97.9927,97.8127,97.8527,44025.0
2024-12-10 14:50:00,97.87,97.91,97.81,97.9,86371.0,97.8527,97.8927,97.7927,97.8827,86371.0
2024-12-10 15:00:00,97.9,97.9,97.63,97.71,81878.0,97.8827,97.8827,97.6127,97.6927,81878.0
2024-12-10 15:10:00,97.72,97.72,97.59,97.59,75160.0,97.7027,97.7027,97.5727,97.5727,75160.0
2024-12-10 15:20:00,97.59,97.66,97.42,97.44,125511.0,97.5727,97.6427,97.4028,97.4228,125511.0
2024-12-10 15:30:00,97.44,97.44,97.24,97.27,202607.0,97.4228,97.4228,97.2228,97.2528,202607.0
2024-12-10 15:40:00,97.27,97.31,97.1,97.13,314018.0,97.2528,97.2928,97.0828,97.1128,314018.0
2024-12-10 15:50:00,97.14,97.45,97.14,97.42,657680.0,97.1228,97.4328,97.1228,97.4028,657680.0
2024-12-11 09:30:00,97.67,97.82,97.16,97.75,380675.0,97.6527,97.8027,97.1428,97.7327,380675.0
2024-12-11 09:40:00,97.75,97.95,97.47,97.94,141030.0,97.7327,97.9327,97.4527,97.9227,141030.0
2024-12-11 09:50:00,97.94,97.97,97.23,97.31,163577.0,97.9227,97.9527,97.2128,97.2928,163577.0
2024-12-11 10:00:00,97.32,97.4,97.1,97.14,116170.0,97.3028,97.3828,97.0828,97.1228,116170.0
2024-12-11 10:10:00,97.14,97.38,97.11,97.36,171561.0,97.1228,97.3628,97.0928,97.3428,171561.0
2024-12-11 10:20:00,97.35,97.55,97.09,97.09,65218.0,97.3328,97.5327,97.0728,97.0728,65218.0
2024-12-11 10:30:00,97.09,97.15,96.81,96.95,77476.0,97.0728,97.1328,96.7929,96.9328,77476.0
2024-12-11 10:40:00,96.96,96.98,96.67,96.81,67463.0,96.9428,96.9628,96.6529,96.7929,67463.0
2024-12-11 10:50:00,96.81,96.87,96.54,96.58,134685.0,96.7929,96.8529,96.5229,96.5629,134685.0
2024-12-11 11:00:00,96.58,96.63,96.41,96.51,104644.0,96.5629,96.6129,96.3929,96.4929,104644.0
2024-12-11 11:10:00,96.51,96.82,96.49,96.81,97890.0,96.4929,96.8029,96.4729,96.7929,97890.0
2024-12-11 11:20:00,96.8,96.85,96.61,96.73,92943.0,96.7829,96.8329,96.5929,96.7129,92943.0
2024-12-11 11:30:00,96.73,96.81,96.6,96.8,129046.0,96.7129,96.7929,96.5829,96.7829,129046.0
2024-12-11 11:40:00,96.81,97.17,96.81,97.14,99996.0,96.7929,97.1528,96.7929,97.1228,99996.0
2024-12-11 11:50:00,97.13,97.24,97.07,97.21,69441.0,97.1128,97.2228,97.0528,97.1928,69441.0
2024-12-11 12:00:00,97.21,97.24,97.09,97.16,74148.0,97.1928,97.2228,97.0728,97.1428,74148.0
2024-12-11 12:10:00,97.15,97.28,97.11,97.14,44847.0,97.1328,97.2628,97.0928,97.1228,44847.0
2024-12-11 12:20:00,97.14,97.16,96.93,96.99,192584.0,97.1228,97.1428,96.9128,96.9728,192584.0
2024-12-11 12:30:00,96.99,97.0,96.87,97.0,48668.0,96.9728,96.9828,96.8529,96.9828,48668.0
2024-12-11 12:40:00,97.0,97.17,96.96,97.16,68053.0,96.9828,97.1528,96.9428,97.1428,68053.0
2024-12-11 12:50:00,97.17,97.27,97.13,97.17,49551.0,97.1528,97.2528,97.1128,97.1528,49551.0
2024-12-11 13:00:00,97.18,97.43,97.18,97.31,41785.0,97.1628,97.4128,97.1628,97.2928,41785.0
2024-12-11 13:10:00,97.31,97.32,97.18,97.23,57368.0,97.2928,97.3028,97.1628,97.2128,57368.0
2024-12-11 13:20:00,97.23,97.34,97.22,97.34,34264.0,97.2128,97.3228,97.2028,97.3228,34264.0
2024-12-11 13:30:00,97.34,97.37,97.2,97.25,44654.0,97.3228,97.3528,97.1828,97.2328,44654.0
2024-12-11 13:40:00,97.25,97.27,96.95,96.99,402006.0,97.2328,97.2528,96.9328,96.9728,402006.0
2024-12-11 13:50:00,96.99,96.99,96.82,96.95,80097.0,96.9728,96.9728,96.8029,96.9328,80097.0
2024-12-11 14:00:00,96.95,97.01,96.87,96.91,50643.0,96.9328,96.9928,96.8529,96.8928,50643.0
2024-12-11 14:10:00,96.91,96.98,96.87,96.95,50295.0,96.8928,96.9628,96.8529,96.9328,50295.0
2024-12-11 14:20:00,96.95,97.17,96.95,97.15,66686.0,96.9328,97.1528,96.9328,97.1328,66686.0
2024-12-11 14:30:00,97.15,97.23,97.12,97.2,43740.0,97.1328,97.2128,97.1028,97.1828,43740.0
2024-12-11 14:40:00,97.2,97.32,97.19,97.27,56676.0,97.1828,97.3028,97.1728,97.2528,56676.0
2024-12-11 14:50:00,97.27,97.38,97.26,97.34,38767.0,97.2528,97.3628,97.2428,97.3228,38767.0
2024-12-11 15:00:00,97.33,97.35,97.21,97.32,96650.0,97.3128,97.3328,97.1928,97.3028,96650.0
2024-12-11 15:10:00,97.32,97.34,97.2,97.25,82014.0,97.3028,97.3228,97.1828,97.2328,82014.0
2024-12-11 15:20:00,97.25,97.31,97.21,97.22,52014.0,97.2328,97.2928,97.1928,97.2028,52014.0
2024-12-11 15:30:00,97.22,97.35,97.19,97.31,65328.0,97.2028,97.3328,97.1728,97.2928,65328.0
2024-12-11 15:40:00,97.31,97.33,97.18,97.22,66439.0,97.2928,97.3128,97.1628,97.2028,66439.0
2024-12-11 15:50:00,97.21,97.28,96.93,96.95,516066.0,97.1928,97.2628,96.9128,96.9328,516066.0
2024-12-12 09:30:00,96.18,96.71,95.8,96.64,359888.0,96.163,96.6929,95.783,96.6229,359888.0
2024-12-12 09:40:00,96.64,96.64,96.26,96.33,240552.0,96.6229,96.6229,96.243,96.3129,240552.0
2024-12-12 09:50:00,96.28,96.28,95.69,95.75,262577.0,96.263,96.263,95.6731,95.7331,262577.0
2024-12-12 10:00:00,95.75,95.85,95.45,95.5,291953.0,95.7331,95.833,95.4331,95.4831,291953.0
2024-12-12 10:10:00,95.51,95.8,95.46,95.78,134697.0,95.4931,95.783,95.4431,95.763,134697.0
2024-12-12 10:20:00,95.77,95.97,95.68,95.93,135049.0,95.753,95.953,95.6631,95.913,135049.0
2024-12-12 10:30:00,95.92,95.94,95.7,95.71,127687.0,95.903,95.923,95.6831,95.6931,127687.0
2024-12-12 10:40:00,95.71,95.81,95.63,95.66,184490.0,95.6931,95.793,95.6131,95.6431,184490.0
2024-12-12 10:50:00,95.67,95.94,95.6,95.92,145142.0,95.6531,95.923,95.5831,95.903,145142.0
2024-12-12 11:00:00,95.91,96.18,95.76,96.09,176564.0,95.893,96.163,95.7431,96.073,176564.0
2024-12-12 11:10:00,96.09,96.15,95.86,96.0,90804.0,96.073,96.133,95.843,95.983,90804.0
2024-12-12 11:20:00,96.0,96.0,95.77,95.81,179322.0,95.983,95.983,95.753,95.793,179322.0
2024-12-12 11:30:00,95.82,95.84,95.66,95.66,61326.0,95.803,95.823,95.6431,95.6431,61326.0
2024-12-12 11:40:00,95.64,95.67,95.46,95.56,63334.0,95.6231,95.6531,95.4431,95.5431,63334.0
2024-12-12 11:50:00,95.55,95.55,95.38,95.47,122906.0,95.5331,95.5331,95.3631,95.4531,122906.0
2024-12-12 12:00:00,95.45,95.61,95.44,95.51,64553.0,95.4331,95.5931,95.4231,95.4931,64553.0
2024-12-12 12:10:00,95.5,95.51,95.38,95.43,124173.0,95.4831,95.4931,95.3631,95.4131,124173.0
2024-12-12 12:20:00,95.43,95.46,95.32,95.43,140330.0,95.4131,95.4431,95.3031,95.4131,140330.0
2024-12-12 12:30:00,95.42,95.46,95.18,95.19,149246.0,95.4031,95.4431,95.1632,95.1732,149246.0
2024-12-12 12:40:00,95.18,95.35,95.07,95.11,226566.0,95.1632,95.3331,95.0532,95.0932,226566.0
2024-12-12 12:50:00,95.11,95.16,95.02,95.09,106915.0,95.0932,95.1432,95.0032,95.0732,106915.0
2024-12-12 13:00:00,95.09,95.15,94.98,95.03,111216.0,95.0732,95.1332,94.9632,95.0132,111216.0
2024-12-12 13:10:00,95.04,95.04,94.85,94.97,142341.0,95.0232,95.0232,94.8332,94.9532,142341.0
2024-12-12 13:20:00,94.96,95.13,94.93,95.02,173081.0,94.9432,95.1132,94.9132,95.0032,173081.0
2024-12-12 13:30:00,95.01,95.17,95.0,95.08,157815.0,94.9932,95.1532,94.9832,95.0632,157815.0
2024-12-12 13:40:00,95.08,95.09,94.84,94.86,75705.0,95.0632,95.0732,94.8232,94.8432,75705.0
2024-12-12 13:50:00,94.84,94.84,94.67,94.67,98571.0,94.8232,94.8232,94.6532,94.6532,98571.0
2024-12-12 14:00:00,94.67,94.74,94.58,94.69,150374.0,94.6532,94.7232,94.5633,94.6732,150374.0
2024-12-12 14:10:00,94.7,94.76,94.49,94.5,134694.0,94.6832,94.7432,94.4733,94.4833,134694.0
2024-12-12 14:20:00,94.5,94.59,94.46,94.57,117566.0,94.4833,94.5733,94.4433,94.5533,117566.0
2024-12-12 14:30:00,94.58,94.74,94.49,94.52,183133.0,94.5633,94.7232,94.4733,94.5033,183133.0
2024-12-12 14:40:00,94.52,94.6,94.45,94.48,160803.0,94.5033,94.5833,94.4333,94.4633,160803.0
2024-12-12 14:50:00,94.5,94.58,94.44,94.56,125015.0,94.4833,94.5633,94.4233,94.5433,125015.0
2024-12-12 15:00:00,94.55,94.57,94.46,94.51,83384.0,94.5333,94.5533,94.4433,94.4933,83384.0
2024-12-12 15:10:00,94.51,94.52,94.3,94.36,103773.0,94.4933,94.5033,94.2833,94.3433,103773.0
2024-12-12 15:20:00,94.36,94.4,94.25,94.39,218007.0,94.3433,94.3833,94.2333,94.3733,218007.0
2024-12-12 15:30:00,94.4,94.51,94.32,94.36,185834.0,94.3833,94.4933,94.3033,94.3433,185834.0
2024-12-12 15:40:00,94.34,94.44,94.32,94.34,354852.0,94.3233,94.4233,94.3033,94.3233,354852.0
2024-12-12 15:50:00,94.35,94.43,94.15,94.22,983712.0,94.3333,94.4133,94.1333,94.2033,983712.0
2024-12-13 09:30:00,93.97,94.47,93.6,93.81,570439.0,93.9534,94.4533,93.5834,93.7934,570439.0
2024-12-13 09:40:00,93.8,94.09,93.68,93.76,708005.0,93.7834,94.0733,93.6634,93.7434,708005.0
2024-12-13 09:50:00,93.76,93.81,93.47,93.63,409414.0,93.7434,93.7934,93.4535,93.6134,409414.0
2024-12-13 10:00:00,93.63,93.93,93.58,93.81,319767.0,93.6134,93.9134,93.5634,93.7934,319767.0
2024-12-13 10:10:00,93.8,93.88,93.45,93.49,141630.0,93.7834,93.8634,93.4335,93.4735,141630.0
2024-12-13 10:20:00,93.49,93.6,93.39,93.44,85323.0,93.4735,93.5834,93.3735,93.4235,85323.0
2024-12-13 10:30:00,93.43,93.56,93.32,93.48,124098.0,93.4135,93.5434,93.3035,93.4635,124098.0
2024-12-13 10:40:00,93.47,93.55,93.3,93.32,207391.0,93.4535,93.5334,93.2835,93.3035,207391.0
2024-12-13 10:50:00,93.32,93.32,92.94,92.95,98337.0,93.3035,93.3035,92.9235,92.9335,98337.0
2024-12-13 11:00:00,92.96,93.04,92.86,93.03,441383.0,92.9435,93.0235,92.8436,93.0135,441383.0
2024-12-13 11:10:00,93.04,93.26,92.95,93.19,192375.0,93.0235,93.2435,92.9335,93.1735,192375.0
2024-12-13 11:20:00,93.18,93.24,92.96,92.98,126465.0,93.1635,93.2235,92.9435,92.9635,126465.0
2024-12-13 11:30:00,92.99,93.06,92.88,92.96,226065.0,92.9735,93.0435,92.8636,92.9435,226065.0
2024-12-13 11:40:00,92.96,93.04,92.9,92.94,63519.0,92.9435,93.0235,92.8836,92.9235,63519.0
2024-12-13 11:50:00,92.95,93.07,92.91,93.06,123199.0,92.9335,93.0535,92.8936,93.0435,123199.0
2024-12-13 12:00:00,93.05,93.15,92.96,93.04,255380.0,93.0335,93.1335,92.9435,93.0235,255380.0
2024-12-13 12:10:00,93.03,93.09,92.84,92.84,156412.0,93.0135,93.0735,92.8236,92.8236,156412.0
2024-12-13 12:20:00,92.84,92.86,92.63,92.77,151426.0,92.8236,92.8436,92.6136,92.7536,151426.0
2024-12-13 12:30:00,92.76,92.79,92.68,92.74,64451.0,92.7436,92.7736,92.6636,92.7236,64451.0
2024-12-13 12:40:00,92.73,92.82,92.7,92.75,110211.0,92.7136,92.8036,92.6836,92.7336,110211.0
2024-12-13 12:50:00,92.76,92.92,92.72,92.79,71372.0,92.7436,92.9036,92.7036,92.7736,71372.0
2024-12-13 13:00:00,92.79,93.07,92.75,92.98,416485.0,92.7736,93.0535,92.7336,92.9635,416485.0
2024-12-13 13:10:00,92.99,93.21,92.98,93.17,363587.0,92.9735,93.1935,92.9635,93.1535,363587.0
2024-12-13 13:20:00,93.16,93.26,93.07,93.17,107899.0,93.1435,93.2435,93.0535,93.1535,107899.0
2024-12-13 13:30:00,93.15,93.19,93.07,93.1,116047.0,93.1335,93.1735,93.0535,93.0835,116047.0
2024-12-13 13:40:00,93.11,93.13,92.9,92.93,59870.0,93.0935,93.1135,92.8836,92.9136,59870.0
2024-12-13 13:50:00,92.92,92.96,92.85,92.94,65351.0,92.9036,92.9435,92.8336,92.9235,65351.0
2024-12-13 14:00:00,92.94,93.06,92.9,93.02,78627.0,92.9235,93.0435,92.8836,93.0035,78627.0
2024-12-13 14:10:00,93.02,93.07,92.88,92.91,62951.0,93.0035,93.0535,92.8636,92.8936,62951.0
2024-12-13 14:20:00,92.91,92.92,92.79,92.84,50612.0,92.8936,92.9036,92.7736,92.8236,50612.0
2024-12-13 14:30:00,92.84,92.94,92.8,92.89,67439.0,92.8236,92.9235,92.7836,92.8736,67439.0
2024-12-13 14:40:00,92.9,92.96,92.85,92.92,76515.0,92.8836,92.9435,92.8336,92.9036,76515.0
2024-12-13 14:50:00,92.91,93.07,92.86,93.01,206206.0,92.8936,93.0535,92.8436,92.9935,206206.0
2024-12-13 15:00:00,93.01,93.16,93.0,93.12,220145.0,92.9935,93.1435,92.9835,93.1035,220145.0
2024-12-13 15:10:00,93.13,93.2,93.05,93.05,146473.0,93.1135,93.1835,93.0335,93.0335,146473.0
2024-12-13 15:20:00,93.06,93.29,93.05,93.29,175732.0,93.0435,93.2735,93.0335,93.2735,175732.0
2024-12-13 15:30:00,93.29,93.57,93.28,93.53,252227.0,93.2735,93.5534,93.2635,93.5134,252227.0
2024-12-13 15:40:00,93.54,93.58,93.37,93.38,351535.0,93.5234,93.5634,93.3535,93.3635,351535.0
2024-12-13 15:50:00,93.38,93.42,93.18,93.4,1842695.0,93.3635,93.4035,93.1635,93.3835,1842695.0
2024-12-16 09:30:00,93.4,94.26,92.94,94.18,975138.0,93.3835,94.2433,92.9235,94.1633,975138.0
2024-12-16 09:40:00,94.19,94.93,94.15,94.89,385096.0,94.1733,94.9132,94.1333,94.8732,385096.0
2024-12-16 09:50:00,94.88,94.92,94.4,94.61,383068.0,94.8632,94.9032,94.3833,94.5933,383068.0
2024-12-16 10:00:00,94.61,94.88,94.41,94.68,220650.0,94.5933,94.8632,94.3933,94.6632,220650.0
2024-12-16 10:10:00,94.69,94.7,94.39,94.56,153355.0,94.6732,94.6832,94.3733,94.5433,153355.0
2024-12-16 10:20:00,94.55,94.83,94.31,94.7,184993.0,94.5333,94.8132,94.2933,94.6832,184993.0
2024-12-16 10:30:00,94.72,94.93,94.66,94.9,115021.0,94.7032,94.9132,94.6432,94.8832,115021.0
2024-12-16 10:40:00,94.91,95.07,94.8,94.92,98593.0,94.8932,95.0532,94.7832,94.9032,98593.0
2024-12-16 10:50:00,94.94,95.1,94.91,94.95,66676.0,94.9232,95.0832,94.8932,94.9332,66676.0
2024-12-16 11:00:00,94.98,95.19,94.95,95.16,65014.0,94.9632,95.1732,94.9332,95.1432,65014.0
2024-12-16 11:10:00,95.16,95.23,94.94,95.07,91102.0,95.1432,95.2131,94.9232,95.0532,91102.0
2024-12-16 11:20:00,95.04,95.07,94.84,94.86,122016.0,95.0232,95.0532,94.8232,94.8432,122016.0
2024-12-16 11:30:00,94.87,94.97,94.8,94.91,112577.0,94.8532,94.9532,94.7832,94.8932,112577.0
2024-12-16 11:40:00,94.91,95.22,94.81,95.22,304195.0,94.8932,95.2031,94.7932,95.2031,304195.0
2024-12-16 11:50:00,95.22,95.22,95.07,95.1,88783.0,95.2031,95.2031,95.0532,95.0832,88783.0
2024-12-16 12:00:00,95.13,95.34,95.11,95.33,67716.0,95.1132,95.3231,95.0932,95.3131,67716.0
2024-12-16 12:10:00,95.33,95.5,95.22,95.45,85874.0,95.3131,95.4831,95.2031,95.4331,85874.0
2024-12-16 12:20:00,95.44,95.52,95.37,95.4,87757.0,95.4231,95.5031,95.3531,95.3831,87757.0
2024-12-16 12:30:00,95.4,95.41,95.12,95.27,123804.0,95.3831,95.3931,95.1032,95.2531,123804.0
2024-12-16 12:40:00,95.26,95.28,95.17,95.18,38180.0,95.2431,95.2631,95.1532,95.1632,38180.0
2024-12-16 12:50:00,95.17,95.35,95.17,95.32,108856.0,95.1532,95.3331,95.1532,95.3031,108856.0
2024-12-16 13:00:00,95.34,95.38,95.2,95.31,191254.0,95.3231,95.3631,95.1831,95.2931,191254.0
2024-12-16 13:10:00,95.3,95.31,95.15,95.25,52351.0,95.2831,95.2931,95.1332,95.2331,52351.0
2024-12-16 13:20:00,95.25,95.35,95.2,95.22,66759.0,95.2331,95.3331,95.1831,95.2031,66759.0
2024-12-16 13:30:00,95.22,95.25,95.04,95.04,115452.0,95.2031,95.2331,95.0232,95.0232,115452.0
2024-12-16 13:40:00,95.04,95.11,94.99,95.03,73938.0,95.0232,95.0932,94.9732,95.0132,73938.0
2024-12-16 13:50:00,95.04,95.04,94.89,94.96,72445.0,95.0232,95.0232,94.8732,94.9432,72445.0
2024-12-16 14:00:00,94.96,95.03,94.93,94.97,60451.0,94.9432,95.0132,94.9132,94.9532,60451.0
2024-12-16 14:10:00,94.98,95.09,94.96,94.96,59980.0,94.9632,95.0732,94.9432,94.9432,59980.0
2024-12-16 14:20:00,94.95,94.98,94.87,94.9,110893.0,94.9332,94.9632,94.8532,94.8832,110893.0
2024-12-16 14:30:00,94.91,95.01,94.85,95.0,58404.0,94.8932,94.9932,94.8332,94.9832,58404.0
2024-12-16 14:40:00,95.0,95.11,94.93,95.11,69265.0,94.9832,95.0932,94.9132,95.0932,69265.0
2024-12-16 14:50:00,95.12,95.14,94.99,95.06,87988.0,95.1032,95.1232,94.9732,95.0432,87988.0
2024-12-16 15:00:00,95.06,95.09,94.75,94.78,87808.0,95.0432,95.0732,94.7332,94.7632,87808.0
2024-12-16 15:10:00,94.78,94.89,94.72,94.85,122991.0,94.7632,94.8732,94.7032,94.8332,122991.0
2024-12-16 15:20:00,94.84,94.85,94.62,94.68,83698.0,94.8232,94.8332,94.6033,94.6632,83698.0
2024-12-16 15:30:00,94.68,94.72,94.54,94.59,177636.0,94.6632,94.7032,94.5233,94.5733,177636.0
2024-12-16 15:40:00,94.58,94.82,94.55,94.79,285702.0,94.5633,94.8032,94.5333,94.7732,285702.0
2024-12-16 15:50:00,94.8,95.04,94.7,94.77,567654.0,94.7832,95.0232,94.6832,94.7532,567654.0
2024-12-17 09:30:00,93.98,95.3,93.95,95.08,462026.0,93.9634,95.2831,93.9334,95.0632,462026.0
2024-12-17 09:40:00,95.07,95.14,94.66,94.75,146721.0,95.0532,95.1232,94.6432,94.7332,146721.0
2024-12-17 09:50:00,94.76,94.83,94.55,94.65,209777.0,94.7432,94.8132,94.5333,94.6332,209777.0
2024-12-17 10:00:00,94.66,94.9,94.55,94.8,75181.0,94.6432,94.8832,94.5333,94.7832,75181.0
2024-12-17 10:10:00,94.75,94.78,94.37,94.42,157134.0,94.7332,94.7632,94.3533,94.4033,157134.0
2024-12-17 10:20:00,94.41,94.49,94.33,94.48,97628.0,94.3933,94.4733,94.3133,94.4633,97628.0
2024-12-17 10:30:00,94.47,94.64,94.39,94.61,97858.0,94.4533,94.6232,94.3733,94.5933,97858.0
2024-12-17 10:40:00,94.61,94.73,94.34,94.36,55693.0,94.5933,94.7132,94.3233,94.3433,55693.0
2024-12-17 10:50:00,94.38,94.44,94.19,94.43,108445.0,94.3633,94.4233,94.1733,94.4133,108445.0
2024-12-17 11:00:00,94.42,94.57,94.34,94.56,103216.0,94.4033,94.5533,94.3233,94.5433,103216.0
2024-12-17 11:10:00,94.56,94.78,94.52,94.61,153685.0,94.5433,94.7632,94.5033,94.5933,153685.0
2024-12-17 11:20:00,94.62,94.68,94.42,94.49,51319.0,94.6033,94.6632,94.4033,94.4733,51319.0
2024-12-17 11:30:00,94.5,94.82,94.41,94.8,82804.0,94.4833,94.8032,94.3933,94.7832,82804.0
2024-12-17 11:40:00,94.81,95.02,94.79,95.01,87241.0,94.7932,95.0032,94.7732,94.9932,87241.0
2024-12-17 11:50:00,95.0,95.02,94.84,94.93,52756.0,94.9832,95.0032,94.8232,94.9132,52756.0
2024-12-17 12:00:00,94.93,94.96,94.74,94.87,171633.0,94.9132,94.9432,94.7232,94.8532,171633.0
2024-12-17 12:10:00,94.87,95.05,94.85,95.02,196376.0,94.8532,95.0332,94.8332,95.0032,196376.0
2024-12-17 12:20:00,95.02,95.13,94.99,95.0,127610.0,95.0032,95.1132,94.9732,94.9832,127610.0
2024-12-17 12:30:00,95.0,95.02,94.82,94.93,149874.0,94.9832,95.0032,94.8032,94.9132,149874.0
2024-12-17 12:40:00,94.93,94.97,94.77,94.79,59134.0,94.9132,94.9532,94.7532,94.7732,59134.0
2024-12-17 12:50:00,94.78,95.01,94.77,95.01,47071.0,94.7632,94.9932,94.7532,94.9932,47071.0
2024-12-17 13:00:00,95.0,95.07,94.9,94.96,61258.0,94.9832,95.0532,94.8832,94.9432,61258.0
2024-12-17 13:10:00,94.95,94.98,94.85,94.87,94321.0,94.9332,94.9632,94.8332,94.8532,94321.0
2024-12-17 13:20:00,94.87,94.92,94.73,94.82,42447.0,94.8532,94.9032,94.7132,94.8032,42447.0
2024-12-17 13:30:00,94.82,94.89,94.69,94.89,72446.0,94.8032,94.8732,94.6732,94.8732,72446.0
2024-12-17 13:40:00,94.89,94.92,94.8,94.83,45663.0,94.8732,94.9032,94.7832,94.8132,45663.0
2024-12-17 13:50:00,94.85,94.98,94.84,94.86,40688.0,94.8332,94.9632,94.8232,94.8432,40688.0
2024-12-17 14:00:00,94.88,94.96,94.84,94.93,47870.0,94.8632,94.9432,94.8232,94.9132,47870.0
2024-12-17 14:10:00,94.91,94.98,94.85,94.91,42098.0,94.8932,94.9632,94.8332,94.8932,42098.0
2024-12-17 14:20:00,94.91,94.93,94.82,94.89,50130.0,94.8932,94.9132,94.8032,94.8732,50130.0
2024-12-17 14:30:00,94.87,94.9,94.66,94.73,53213.0,94.8532,94.8832,94.6432,94.7132,53213.0
2024-12-17 14:40:00,94.74,94.83,94.71,94.75,53612.0,94.7232,94.8132,94.6932,94.7332,53612.0
2024-12-17 14:50:00,94.76,94.79,94.67,94.73,48986.0,94.7432,94.7732,94.6532,94.7132,48986.0
2024-12-17 15:00:00,94.73,94.74,94.53,94.58,70428.0,94.7132,94.7232,94.5133,94.5633,70428.0
2024-12-17 15:10:00,94.57,94.63,94.47,94.48,59147.0,94.5533,94.6133,94.4533,94.4633,59147.0
2024-12-17 15:20:00,94.47,94.49,94.31,94.46,91385.0,94.4533,94.4733,94.2933,94.4433,91385.0
2024-12-17 15:30:00,94.47,94.48,94.23,94.24,70416.0,94.4533,94.4633,94.2133,94.2233,70416.0
2024-12-17 15:40:00,94.24,94.59,94.23,94.55,82544.0,94.2233,94.5733,94.2133,94.5333,82544.0
2024-12-17 15:50:00,94.55,94.76,94.55,94.58,290067.0,94.5333,94.7432,94.5333,94.5633,290067.0
2024-12-18 09:30:00,94.54,94.7,94.11,94.22,352686.0,94.5233,94.6832,94.0933,94.2033,352686.0
2024-12-18 09:40:00,94.22,94.48,94.14,94.39,141948.0,94.2033,94.4633,94.1233,94.3733,141948.0
2024-12-18 09:50:00,94.38,94.38,93.97,94.01,109511.0,94.3633,94.3633,93.9534,93.9934,109511.0
2024-12-18 10:00:00,93.99,94.07,93.61,93.69,242579.0,93.9734,94.0533,93.5934,93.6734,242579.0
2024-12-18 10:10:00,93.67,93.94,93.67,93.89,133908.0,93.6534,93.9234,93.6534,93.8734,133908.0
2024-12-18 10:20:00,93.88,93.91,93.68,93.73,134496.0,93.8634,93.8934,93.6634,93.7134,134496.0
2024-12-18 10:30:00,93.74,94.03,93.74,93.94,83128.0,93.7234,94.0134,93.7234,93.9234,83128.0
2024-12-18 10:40:00,93.91,93.95,93.77,93.89,117089.0,93.8934,93.9334,93.7534,93.8734,117089.0
2024-12-18 10:50:00,93.89,94.06,93.79,93.94,119918.0,93.8734,94.0434,93.7734,93.9234,119918.0
2024-12-18 11:00:00,93.93,93.94,93.7,93.8,116968.0,93.9134,93.9234,93.6834,93.7834,116968.0
2024-12-18 11:10:00,93.79,93.8,93.58,93.6,102778.0,93.7734,93.7834,93.5634,93.5834,102778.0
2024-12-18 11:20:00,93.61,94.01,93.58,93.96,91296.0,93.5934,93.9934,93.5634,93.9434,91296.0
2024-12-18 11:30:00,93.97,94.02,93.9,93.95,89381.0,93.9534,94.0034,93.8834,93.9334,89381.0
2024-12-18 11:40:00,93.97,93.97,93.74,93.75,48795.0,93.9534,93.9534,93.7234,93.7334,48795.0
2024-12-18 11:50:00,93.76,93.81,93.62,93.8,45237.0,93.7434,93.7934,93.6034,93.7834,45237.0
2024-12-18 12:00:00,93.79,93.79,93.61,93.65,60752.0,93.7734,93.7734,93.5934,93.6334,60752.0
2024-12-18 12:10:00,93.65,93.8,93.53,93.75,40348.0,93.6334,93.7834,93.5134,93.7334,40348.0
2024-12-18 12:20:00,93.73,93.84,93.7,93.75,53739.0,93.7134,93.8234,93.6834,93.7334,53739.0
2024-12-18 12:30:00,93.75,93.85,93.65,93.77,34405.0,93.7334,93.8334,93.6334,93.7534,34405.0
2024-12-18 12:40:00,93.76,93.9,93.67,93.78,43882.0,93.7434,93.8834,93.6534,93.7634,43882.0
2024-12-18 12:50:00,93.77,93.8,93.67,93.74,24580.0,93.7534,93.7834,93.6534,93.7234,24580.0
2024-12-18 13:00:00,93.73,93.86,93.71,93.76,36200.0,93.7134,93.8434,93.6934,93.7434,36200.0
2024-12-18 13:10:00,93.74,93.84,93.67,93.67,294241.0,93.7234,93.8234,93.6534,93.6534,294241.0
2024-12-18 13:20:00,93.66,93.76,93.59,93.71,98353.0,93.6434,93.7434,93.5734,93.6934,98353.0
2024-12-18 13:30:00,93.69,93.81,93.68,93.69,56474.0,93.6734,93.7934,93.6634,93.6734,56474.0
2024-12-18 13:40:00,93.69,93.71,93.59,93.6,52541.0,93.6734,93.6934,93.5734,93.5834,52541.0
2024-12-18 13:50:00,93.6,93.82,93.6,93.82,114706.0,93.5834,93.8034,93.5834,93.8034,114706.0
2024-12-18 14:00:00,93.8,93.88,92.61,92.67,509053.0,93.7834,93.8634,92.5936,92.6536,509053.0
2024-12-18 14:10:00,92.76,92.86,92.43,92.56,381627.0,92.7436,92.8436,92.4136,92.5436,381627.0
2024-12-18 14:20:00,92.57,92.66,92.17,92.2,363737.0,92.5536,92.6436,92.1537,92.1837,363737.0
2024-12-18 14:30:00,92.2,92.58,91.97,91.97,687070.0,92.1837,92.5636,91.9537,91.9537,687070.0
2024-12-18 14:40:00,91.97,92.27,91.5,91.83,568922.0,91.9537,92.2537,91.4838,91.8137,568922.0
2024-12-18 14:50:00,91.84,91.84,90.95,91.16,1609468.0,91.8237,91.8237,90.9339,91.1439,1609468.0
2024-12-18 15:00:00,91.15,91.44,91.04,91.19,739473.0,91.1339,91.4238,91.0239,91.1739,739473.0
2024-12-18 15:10:00,91.17,91.2,90.82,90.84,644034.0,91.1539,91.1839,90.8039,90.8239,644034.0
2024-12-18 15:20:00,90.87,91.09,90.29,90.34,660458.0,90.8539,91.0739,90.274,90.324,660458.0
2024-12-18 15:30:00,90.34,90.42,89.76,89.78,708783.0,90.324,90.404,89.7441,89.7641,708783.0
2024-12-18 15:40:00,89.76,90.06,89.0,90.06,1189818.0,89.7441,90.0441,88.9842,90.0441,1189818.0
2024-12-18 15:50:00,90.05,90.29,89.84,89.89,1436588.0,90.0341,90.274,89.8241,89.8741,1436588.0
2024-12-19 09:30:00,90.03,90.38,89.38,89.59,669707.0,90.0141,90.364,89.3642,89.5741,669707.0
2024-12-19 09:40:00,89.59,89.82,88.76,88.84,427942.0,89.5741,89.8041,88.7443,88.8243,427942.0
2024-12-19 09:50:00,88.84,89.02,88.68,88.84,565768.0,88.8243,89.0042,88.6643,88.8243,565768.0
2024-12-19 10:00:00,88.84,88.92,88.63,88.86,321098.0,88.8243,88.9043,88.6143,88.8443,321098.0
2024-12-19 10:10:00,88.86,89.36,88.83,89.26,336837.0,88.8443,89.3442,88.8143,89.2442,336837.0
2024-12-19 10:20:00,89.27,89.34,88.83,88.87,223463.0,89.2542,89.3242,88.8143,88.8543,223463.0
2024-12-19 10:30:00,88.87,89.12,88.66,89.09,388162.0,88.8543,89.1042,88.6443,89.0742,388162.0
2024-12-19 10:40:00,89.09,89.78,88.86,89.75,520021.0,89.0742,89.7641,88.8443,89.7341,520021.0
2024-12-19 10:50:00,89.74,89.89,89.65,89.77,347058.0,89.7241,89.8741,89.6341,89.7541,347058.0
2024-12-19 11:00:00,89.77,89.77,89.27,89.34,334238.0,89.7541,89.7541,89.2542,89.3242,334238.0
2024-12-19 11:10:00,89.35,89.55,89.23,89.46,218016.0,89.3342,89.5341,89.2142,89.4442,218016.0
2024-12-19 11:20:00,89.45,89.93,89.45,89.88,301654.0,89.4342,89.9141,89.4342,89.8641,301654.0
2024-12-19 11:30:00,89.88,90.0,89.58,89.6,273314.0,89.8641,89.9841,89.5641,89.5841,273314.0
2024-12-19 11:40:00,89.6,89.65,89.41,89.65,109046.0,89.5841,89.6341,89.3942,89.6341,109046.0
2024-12-19 11:50:00,89.65,89.68,89.5,89.55,139227.0,89.6341,89.6641,89.4842,89.5341,139227.0
2024-12-19 12:00:00,89.56,89.61,89.28,89.39,110256.0,89.5441,89.5941,89.2642,89.3742,110256.0
2024-12-19 12:10:00,89.39,89.41,89.28,89.33,125115.0,89.3742,89.3942,89.2642,89.3142,125115.0
2024-12-19 12:20:00,89.33,89.35,89.15,89.22,84300.0,89.3142,89.3342,89.1342,89.2042,84300.0
2024-12-19 12:30:00,89.23,89.25,89.11,89.25,79196.0,89.2142,89.2342,89.0942,89.2342,79196.0
2024-12-19 12:40:00,89.23,89.36,89.2,89.2,86831.0,89.2142,89.3442,89.1842,89.1842,86831.0
2024-12-19 12:50:00,89.2,89.32,89.07,89.26,73803.0,89.1842,89.3042,89.0542,89.2442,73803.0
2024-12-19 13:00:00,89.26,89.29,89.04,89.25,94944.0,89.2442,89.2742,89.0242,89.2342,94944.0
2024-12-19 13:10:00,89.23,89.56,89.22,89.42,136205.0,89.2142,89.5441,89.2042,89.4042,136205.0
2024-12-19 13:20:00,89.41,89.67,89.34,89.65,51107.0,89.3942,89.6541,89.3242,89.6341,51107.0
2024-12-19 13:30:00,89.62,89.62,89.48,89.61,66558.0,89.6041,89.6041,89.4642,89.5941,66558.0
2024-12-19 13:40:00,89.61,89.91,89.59,89.75,98197.0,89.5941,89.8941,89.5741,89.7341,98197.0
2024-12-19 13:50:00,89.74,90.06,89.72,90.06,43003.0,89.7241,90.0441,89.7041,90.0441,43003.0
2024-12-19 14:00:00,90.04,90.16,89.91,90.11,79742.0,90.0241,90.144,89.8941,90.0941,79742.0
2024-12-19 14:10:00,90.13,90.13,89.97,90.12,130844.0,90.114,90.114,89.9541,90.104,130844.0
2024-12-19 14:20:00,90.12,90.19,89.97,90.06,163254.0,90.104,90.174,89.9541,90.0441,163254.0
2024-12-19 14:30:00,90.07,90.15,89.9,90.13,147707.0,90.0541,90.134,89.8841,90.114,147707.0
2024-12-19 14:40:00,90.12,90.15,89.94,90.0,66959.0,90.104,90.134,89.9241,89.9841,66959.0
2024-12-19 14:50:00,90.0,90.2,90.0,90.04,56129.0,89.9841,90.184,89.9841,90.0241,56129.0
2024-12-19 15:00:00,90.05,90.16,89.99,90.08,52662.0,90.0341,90.144,89.9741,90.0641,52662.0
2024-12-19 15:10:00,90.08,90.34,89.99,90.24,128038.0,90.0641,90.324,89.9741,90.224,128038.0
2024-12-19 15:20:00,90.24,90.46,90.17,90.29,136984.0,90.224,90.444,90.154,90.274,136984.0
2024-12-19 15:30:00,90.29,90.32,89.97,90.2,158838.0,90.274,90.304,89.9541,90.184,158838.0
2024-12-19 15:40:00,90.2,90.3,89.95,89.99,154526.0,90.184,90.284,89.9341,89.9741,154526.0
2024-12-19 15:50:00,89.99,90.0,89.72,89.77,881935.0,89.9741,89.9841,89.7041,89.7541,881935.0
2024-12-20 09:30:00,89.37,90.73,89.34,90.73,459057.0,89.3542,90.7139,89.3242,90.7139,459057.0
2024-12-20 09:40:00,90.71,90.73,90.13,90.18,333795.0,90.6939,90.7139,90.114,90.164,333795.0
2024-12-20 09:50:00,90.19,90.53,90.03,90.34,246097.0,90.174,90.514,90.0141,90.324,246097.0
2024-12-20 10:00:00,90.35,90.72,90.32,90.32,264252.0,90.334,90.7039,90.304,90.304,264252.0
2024-12-20 10:10:00,90.33,90.6,90.24,90.6,183287.0,90.314,90.584,90.224,90.584,183287.0
2024-12-20 10:20:00,90.59,90.96,90.58,90.92,170574.0,90.574,90.9439,90.564,90.9039,170574.0
2024-12-20 10:30:00,90.91,91.17,90.9,91.09,249760.0,90.8939,91.1539,90.8839,91.0739,249760.0
2024-12-20 10:40:00,91.07,91.23,91.02,91.19,138571.0,91.0539,91.2139,91.0039,91.1739,138571.0
2024-12-20 10:50:00,91.2,91.3,91.09,91.1,161651.0,91.1839,91.2838,91.0739,91.0839,161651.0
2024-12-20 11:00:00,91.09,91.26,91.05,91.11,218322.0,91.0739,91.2438,91.0339,91.0939,218322.0
2024-12-20 11:10:00,91.11,91.61,91.06,91.58,191517.0,91.0939,91.5938,91.0439,91.5638,191517.0
2024-12-20 11:20:00,91.59,91.61,91.41,91.44,215040.0,91.5738,91.5938,91.3938,91.4238,215040.0
2024-12-20 11:30:00,91.43,91.72,91.32,91.7,271156.0,91.4138,91.7038,91.3038,91.6838,271156.0
2024-12-20 11:40:00,91.69,91.93,91.67,91.83,129438.0,91.6738,91.9137,91.6538,91.8137,129438.0
2024-12-20 11:50:00,91.83,91.92,91.69,91.84,131319.0,91.8137,91.9037,91.6738,91.8237,131319.0
2024-12-20 12:00:00,91.82,91.83,91.6,91.61,132874.0,91.8037,91.8137,91.5838,91.5938,132874.0
2024-12-20 12:10:00,91.61,91.97,91.61,91.95,156179.0,91.5938,91.9537,91.5938,91.9337,156179.0
2024-12-20 12:20:00,91.95,91.96,91.65,91.88,121848.0,91.9337,91.9437,91.6338,91.8637,121848.0
2024-12-20 12:30:00,91.89,91.9,91.6,91.9,104817.0,91.8737,91.8837,91.5838,91.8837,104817.0
2024-12-20 12:40:00,91.89,91.95,91.79,91.9,80565.0,91.8737,91.9337,91.7738,91.8837,80565.0
2024-12-20 12:50:00,91.9,91.95,91.7,91.74,140619.0,91.8837,91.9337,91.6838,91.7238,140619.0
2024-12-20 13:00:00,91.75,91.76,91.56,91.71,119331.0,91.7338,91.7438,91.5438,91.6938,119331.0
2024-12-20 13:10:00,91.7,91.71,91.41,91.49,111390.0,91.6838,91.6938,91.3938,91.4738,111390.0
2024-12-20 13:20:00,91.5,91.55,91.19,91.23,111064.0,91.4838,91.5338,91.1739,91.2139,111064.0
2024-12-20 13:30:00,91.22,91.51,91.22,91.39,168021.0,91.2039,91.4938,91.2039,91.3738,168021.0
2024-12-20 13:40:00,91.39,91.45,91.24,91.26,107633.0,91.3738,91.4338,91.2239,91.2438,107633.0
2024-12-20 13:50:00,91.26,91.42,91.23,91.3,74594.0,91.2438,91.4038,91.2139,91.2838,74594.0
2024-12-20 14:00:00,91.3,91.34,91.16,91.27,93129.0,91.2838,91.3238,91.1439,91.2538,93129.0
2024-12-20 14:10:00,91.28,91.46,91.28,91.38,113381.0,91.2638,91.4438,91.2638,91.3638,113381.0
2024-12-20 14:20:00,91.37,91.47,91.23,91.44,117304.0,91.3538,91.4538,91.2139,91.4238,117304.0
2024-12-20 14:30:00,91.43,91.7,91.42,91.65,133503.0,91.4138,91.6838,91.4038,91.6338,133503.0
2024-12-20 14:40:00,91.65,91.79,91.61,91.64,115033.0,91.6338,91.7738,91.5938,91.6238,115033.0
2024-12-20 14:50:00,91.64,91.69,91.45,91.52,95809.0,91.6238,91.6738,91.4338,91.5038,95809.0
2024-12-20 15:00:00,91.52,91.56,91.39,91.46,131032.0,91.5038,91.5438,91.3738,91.4438,131032.0
2024-12-20 15:10:00,91.45,91.51,91.29,91.33,113872.0,91.4338,91.4938,91.2738,91.3138,113872.0
2024-12-20 15:20:00,91.33,91.53,91.27,91.43,171667.0,91.3138,91.5138,91.2538,91.4138,171667.0
2024-12-20 15:30:00,91.43,91.46,91.08,91.35,211811.0,91.4138,91.4438,91.0639,91.3338,211811.0
2024-12-20 15:40:00,91.34,91.38,91.14,91.16,318735.0,91.3238,91.3638,91.1239,91.1439,318735.0
2024-12-20 15:50:00,91.16,91.36,91.07,91.25,1031562.0,91.1439,91.3438,91.0539,91.2338,1031562.0
2024-12-23 09:30:00,91.19,91.45,90.78,90.78,483481.0,91.1765,91.4365,90.7666,90.7666,483481.0
2024-12-23 09:40:00,90.78,91.21,90.78,90.85,162746.0,90.7666,91.1965,90.7666,90.8366,162746.0
2024-12-23 09:50:00,90.84,90.97,90.65,90.7,144970.0,90.8266,90.9566,90.6366,90.6866,144970.0
2024-12-23 10:00:00,90.73,90.89,90.52,90.53,116743.0,90.7166,90.8766,90.5066,90.5166,116743.0
2024-12-23 10:10:00,90.54,90.89,90.42,90.49,127445.0,90.5266,90.8766,90.4066,90.4766,127445.0
2024-12-23 10:20:00,90.49,90.7,90.36,90.69,152892.0,90.4766,90.6866,90.3466,90.6766,152892.0
2024-12-23 10:30:00,90.68,91.67,90.61,91.44,715468.0,90.6666,91.6565,90.5966,91.4265,715468.0
2024-12-23 10:40:00,91.42,91.72,90.93,90.97,362048.0,91.4065,91.7064,90.9166,90.9566,362048.0
2024-12-23 10:50:00,90.97,91.09,90.79,91.04,72533.0,90.9566,91.0765,90.7766,91.0265,72533.0
2024-12-23 11:00:00,91.04,91.27,90.97,91.15,72879.0,91.0265,91.2565,90.9566,91.1365,72879.0
2024-12-23 11:10:00,91.14,91.21,90.91,91.07,45572.0,91.1265,91.1965,90.8966,91.0565,45572.0
2024-12-23 11:20:00,91.07,91.17,90.91,91.02,56389.0,91.0565,91.1565,90.8966,91.0066,56389.0
2024-12-23 11:30:00,91.02,91.02,90.82,90.96,68129.0,91.0066,91.0066,90.8066,90.9466,68129.0
2024-12-23 11:40:00,90.95,91.26,90.94,91.19,68054.0,90.9366,91.2465,90.9266,91.1765,68054.0
2024-12-23 11:50:00,91.17,91.28,91.11,91.22,37444.0,91.1565,91.2665,91.0965,91.2065,37444.0
2024-12-23 12:00:00,91.21,91.32,91.12,91.24,39755.0,91.1965,91.3065,91.1065,91.2265,39755.0
2024-12-23 12:10:00,91.25,91.41,91.25,91.4,76505.0,91.2365,91.3965,91.2365,91.3865,76505.0
2024-12-23 12:20:00,91.39,91.45,91.09,91.12,48170.0,91.3765,91.4365,91.0765,91.1065,48170.0
2024-12-23 12:30:00,91.11,91.3,91.0,91.23,55438.0,91.0965,91.2865,90.9866,91.2165,55438.0
2024-12-23 12:40:00,91.24,91.51,91.17,91.5,119870.0,91.2265,91.4965,91.1565,91.4865,119870.0
2024-12-23 12:50:00,91.5,91.59,91.34,91.44,40804.0,91.4865,91.5765,91.3265,91.4265,40804.0
2024-12-23 13:00:00,91.44,91.58,91.41,91.54,49150.0,91.4265,91.5665,91.3965,91.5265,49150.0
2024-12-23 13:10:00,91.51,91.58,91.41,91.43,51950.0,91.4965,91.5665,91.3965,91.4165,51950.0
2024-12-23 13:20:00,91.43,91.44,91.19,91.31,87524.0,91.4165,91.4265,91.1765,91.2965,87524.0
2024-12-23 13:30:00,91.3,91.32,91.15,91.3,45572.0,91.2865,91.3065,91.1365,91.2865,45572.0
2024-12-23 13:40:00,91.3,91.35,91.22,91.33,78073.0,91.2865,91.3365,91.2065,91.3165,78073.0
2024-12-23 13:50:00,91.33,91.54,91.31,91.52,33527.0,91.3165,91.5265,91.2965,91.5065,33527.0
2024-12-23 14:00:00,91.52,91.58,91.46,91.52,63190.0,91.5065,91.5665,91.4465,91.5065,63190.0
2024-12-23 14:10:00,91.53,91.64,91.43,91.64,42281.0,91.5165,91.6265,91.4165,91.6265,42281.0
2024-12-23 14:20:00,91.62,91.66,91.43,91.59,137118.0,91.6065,91.6465,91.4165,91.5765,137118.0
2024-12-23 14:30:00,91.61,91.63,91.31,91.33,75904.0,91.5965,91.6165,91.2965,91.3165,75904.0
2024-12-23 14:40:00,91.32,91.71,91.32,91.62,55339.0,91.3065,91.6964,91.3065,91.6065,55339.0
2024-12-23 14:50:00,91.62,91.68,91.36,91.39,86531.0,91.6065,91.6665,91.3465,91.3765,86531.0
2024-12-23 15:00:00,91.37,91.42,91.25,91.37,119550.0,91.3565,91.4065,91.2365,91.3565,119550.0
2024-12-23 15:10:00,91.38,91.45,91.22,91.25,97121.0,91.3665,91.4365,91.2065,91.2365,97121.0
2024-12-23 15:20:00,91.28,91.59,91.27,91.56,186981.0,91.2665,91.5765,91.2565,91.5465,186981.0
2024-12-23 15:30:00,91.56,91.91,91.53,91.87,197700.0,91.5465,91.8964,91.5165,91.8564,197700.0
2024-12-23 15:40:00,91.87,91.94,91.6,91.65,276999.0,91.8564,91.9264,91.5865,91.6365,276999.0
2024-12-23 15:50:00,91.65,91.95,91.65,91.88,620304.0,91.6365,91.9364,91.6365,91.8664,620304.0
2024-12-24 09:30:00,91.94,92.0,90.97,91.16,333217.0,91.9264,91.9864,90.9566,91.1465,333217.0
2024-12-24 09:40:00,91.15,91.42,91.01,91.13,121633.0,91.1365,91.4065,90.9966,91.1165,121633.0
2024-12-24 09:50:00,91.14,91.17,90.94,91.01,164206.0,91.1265,91.1565,90.9266,90.9966,164206.0
2024-12-24 10:00:00,91.0,91.21,90.89,90.97,211179.0,90.9866,91.1965,90.8766,90.9566,211179.0
2024-12-24 10:10:00,90.97,91.63,90.97,91.57,213807.0,90.9566,91.6165,90.9566,91.5565,213807.0
2024-12-24 10:20:00,91.57,91.61,91.4,91.6,103041.0,91.5565,91.5965,91.3865,91.5865,103041.0
2024-12-24 10:30:00,91.62,91.75,91.51,91.72,131727.0,91.6065,91.7364,91.4965,91.7064,131727.0
2024-12-24 10:40:00,91.73,91.83,91.58,91.83,77229.0,91.7164,91.8164,91.5665,91.8164,77229.0
2024-12-24 10:50:00,91.81,91.83,91.67,91.8,66019.0,91.7964,91.8164,91.6565,91.7864,66019.0
2024-12-24 11:00:00,91.77,91.96,91.72,91.96,113126.0,91.7564,91.9464,91.7064,91.9464,113126.0
2024-12-24 11:10:00,91.94,91.94,91.63,91.69,101391.0,91.9264,91.9264,91.6165,91.6765,101391.0
2024-12-24 11:20:00,91.69,91.78,91.66,91.7,54474.0,91.6765,91.7664,91.6465,91.6865,54474.0
2024-12-24 11:30:00,91.7,91.82,91.68,91.79,25536.0,91.6865,91.8064,91.6665,91.7764,25536.0
2024-12-24 11:40:00,91.8,91.86,91.79,91.85,29007.0,91.7864,91.8464,91.7764,91.8364,29007.0
2024-12-24 11:50:00,91.86,91.87,91.68,91.7,75084.0,91.8464,91.8564,91.6665,91.6865,75084.0
2024-12-24 12:00:00,91.7,91.74,91.58,91.68,61250.0,91.6865,91.7264,91.5665,91.6665,61250.0
2024-12-24 12:10:00,91.68,91.8,91.67,91.78,123375.0,91.6665,91.7864,91.6565,91.7664,123375.0
2024-12-24 12:20:00,91.77,91.9,91.75,91.84,124788.0,91.7564,91.8864,91.7364,91.8264,124788.0
2024-12-24 12:30:00,91.84,91.86,91.76,91.84,155242.0,91.8264,91.8464,91.7464,91.8264,155242.0
2024-12-24 12:40:00,91.84,91.94,91.79,91.94,80933.0,91.8264,91.9264,91.7764,91.9264,80933.0
2024-12-24 12:50:00,91.94,92.1,91.84,91.93,395952.0,91.9264,92.0864,91.8264,91.9164,395952.0
2024-12-26 09:30:00,91.31,91.71,91.02,91.02,177838.0,91.2965,91.6964,91.0066,91.0066,177838.0
2024-12-26 09:40:00,91.03,91.45,91.03,91.41,146558.0,91.0165,91.4365,91.0165,91.3965,146558.0
2024-12-26 09:50:00,91.42,91.47,91.16,91.32,93744.0,91.4065,91.4565,91.1465,91.3065,93744.0
2024-12-26 10:00:00,91.32,91.71,91.16,91.53,212032.0,91.3065,91.6964,91.1465,91.5165,212032.0
2024-12-26 10:10:00,91.55,92.02,91.53,92.0,132221.0,91.5365,92.0064,91.5165,91.9864,132221.0
2024-12-26 10:20:00,92.0,92.28,91.93,92.06,123816.0,91.9864,92.2664,91.9164,92.0464,123816.0
2024-12-26 10:30:00,92.03,92.18,91.96,92.03,87286.0,92.0164,92.1664,91.9464,92.0164,87286.0
2024-12-26 10:40:00,92.03,92.07,91.88,92.07,69482.0,92.0164,92.0564,91.8664,92.0564,69482.0
2024-12-26 10:50:00,92.06,92.3,92.05,92.25,63072.0,92.0464,92.2864,92.0364,92.2364,63072.0
2024-12-26 11:00:00,92.24,92.3,92.2,92.3,47812.0,92.2264,92.2864,92.1864,92.2864,47812.0
2024-12-26 11:10:00,92.3,92.48,92.27,92.47,43386.0,92.2864,92.4663,92.2564,92.4563,43386.0
2024-12-26 11:20:00,92.46,92.46,92.06,92.21,175086.0,92.4463,92.4463,92.0464,92.1964,175086.0
2024-12-26 11:30:00,92.2,92.23,92.11,92.2,29993.0,92.1864,92.2164,92.0964,92.1864,29993.0
2024-12-26 11:40:00,92.2,92.59,92.2,92.29,445217.0,92.1864,92.5763,92.1864,92.2764,445217.0
2024-12-26 11:50:00,92.28,92.45,92.25,92.37,76913.0,92.2664,92.4363,92.2364,92.3564,76913.0
2024-12-26 12:00:00,92.37,92.38,92.23,92.34,65954.0,92.3564,92.3663,92.2164,92.3264,65954.0
2024-12-26 12:10:00,92.35,92.42,92.31,92.36,63123.0,92.3364,92.4063,92.2964,92.3464,63123.0
2024-12-26 12:20:00,92.36,92.36,92.21,92.23,83856.0,92.3464,92.3464,92.1964,92.2164,83856.0
2024-12-26 12:30:00,92.22,92.28,92.12,92.17,46131.0,92.2064,92.2664,92.1064,92.1564,46131.0
2024-12-26 12:40:00,92.17,92.41,92.13,92.22,91123.0,92.1564,92.3963,92.1164,92.2064,91123.0
2024-12-26 12:50:00,92.22,92.28,92.06,92.23,79833.0,92.2064,92.2664,92.0464,92.2164,79833.0
2024-12-26 13:00:00,92.23,92.46,92.2,92.42,51742.0,92.2164,92.4463,92.1864,92.4063,51742.0
2024-12-26 13:10:00,92.41,92.41,92.25,92.38,47858.0,92.3963,92.3963,92.2364,92.3663,47858.0
2024-12-26 13:20:00,92.37,92.71,92.35,92.64,95503.0,92.3564,92.6963,92.3364,92.6263,95503.0
2024-12-26 13:30:00,92.64,92.65,92.4,92.41,55950.0,92.6263,92.6363,92.3863,92.3963,55950.0
2024-12-26 13:40:00,92.43,92.54,92.4,92.52,112666.0,92.4163,92.5263,92.3863,92.5063,112666.0
2024-12-26 13:50:00,92.54,92.65,92.51,92.61,76497.0,92.5263,92.6363,92.4963,92.5963,76497.0
2024-12-26 14:00:00,92.58,92.61,92.48,92.58,120487.0,92.5663,92.5963,92.4663,92.5663,120487.0
2024-12-26 14:10:00,92.56,92.67,92.54,92.59,87362.0,92.5463,92.6563,92.5263,92.5763,87362.0
2024-12-26 14:20:00,92.6,92.65,92.43,92.45,61142.0,92.5863,92.6363,92.4163,92.4363,61142.0
2024-12-26 14:30:00,92.45,92.6,92.41,92.56,112094.0,92.4363,92.5863,92.3963,92.5463,112094.0
2024-12-26 14:40:00,92.56,92.66,92.5,92.53,94998.0,92.5463,92.6463,92.4863,92.5163,94998.0
2024-12-26 14:50:00,92.51,92.59,92.45,92.52,44876.0,92.4963,92.5763,92.4363,92.5063,44876.0
2024-12-26 15:00:00,92.52,92.59,92.44,92.59,27478.0,92.5063,92.5763,92.4263,92.5763,27478.0
2024-12-26 15:10:00,92.59,92.6,92.44,92.46,30802.0,92.5763,92.5863,92.4263,92.4463,30802.0
2024-12-26 15:20:00,92.47,92.69,92.46,92.65,54381.0,92.4563,92.6763,92.4463,92.6363,54381.0
2024-12-26 15:30:00,92.64,92.83,92.62,92.78,60742.0,92.6263,92.8163,92.6063,92.7663,60742.0
2024-12-26 15:40:00,92.75,92.85,92.71,92.78,100163.0,92.7363,92.8363,92.6963,92.7663,100163.0
2024-12-26 15:50:00,92.77,92.8,92.61,92.66,295150.0,92.7563,92.7863,92.5963,92.6463,295150.0
2024-12-27 09:30:00,91.95,92.6,91.76,92.44,303721.0,91.9364,92.5863,91.7464,92.4263,303721.0
2024-12-27 09:40:00,92.43,92.85,92.38,92.66,155100.0,92.4163,92.8363,92.3663,92.6463,155100.0
2024-12-27 09:50:00,92.66,92.66,92.07,92.09,148587.0,92.6463,92.6463,92.0564,92.0764,148587.0
2024-12-27 10:00:00,92.1,92.14,91.48,91.68,311632.0,92.0864,92.1264,91.4665,91.6665,311632.0
2024-12-27 10:10:00,91.68,91.69,91.09,91.11,272831.0,91.6665,91.6765,91.0765,91.0965,272831.0
2024-12-27 10:20:00,91.11,91.42,91.05,91.09,440167.0,91.0965,91.4065,91.0365,91.0765,440167.0
2024-12-27 10:30:00,91.09,91.09,90.57,90.7,567088.0,91.0765,91.0765,90.5566,90.6866,567088.0
2024-12-27 10:40:00,90.69,90.94,90.56,90.94,546332.0,90.6766,90.9266,90.5466,90.9266,546332.0
2024-12-27 10:50:00,90.95,91.36,90.91,91.36,118719.0,90.9366,91.3465,90.8966,91.3465,118719.0
2024-12-27 11:00:00,91.35,91.44,91.06,91.13,209592.0,91.3365,91.4265,91.0465,91.1165,209592.0
2024-12-27 11:10:00,91.12,91.26,90.99,90.99,117018.0,91.1065,91.2465,90.9766,90.9766,117018.0
2024-12-27 11:20:00,91.0,91.45,90.93,91.42,122541.0,90.9866,91.4365,90.9166,91.4065,122541.0
2024-12-27 11:30:00,91.41,91.56,91.32,91.33,140047.0,91.3965,91.5465,91.3065,91.3165,140047.0
2024-12-27 11:40:00,91.32,91.43,91.03,91.08,57900.0,91.3065,91.4165,91.0165,91.0665,57900.0
2024-12-27 11:50:00,91.08,91.09,90.8,90.94,116098.0,91.0665,91.0765,90.7866,90.9266,116098.0
2024-12-27 12:00:00,90.93,91.02,90.85,90.95,78462.0,90.9166,91.0066,90.8366,90.9366,78462.0
2024-12-27 12:10:00,90.96,91.02,90.8,90.81,93480.0,90.9466,91.0066,90.7866,90.7966,93480.0
2024-12-27 12:20:00,90.8,90.9,90.75,90.85,162162.0,90.7866,90.8866,90.7366,90.8366,162162.0
2024-12-27 12:30:00,90.84,90.99,90.68,90.73,235566.0,90.8266,90.9766,90.6666,90.7166,235566.0
2024-12-27 12:40:00,90.73,90.86,90.71,90.83,84764.0,90.7166,90.8466,90.6966,90.8166,84764.0
2024-12-27 12:50:00,90.83,91.04,90.82,90.99,124178.0,90.8166,91.0265,90.8066,90.9766,124178.0
2024-12-27 13:00:00,90.98,91.04,90.9,91.0,94703.0,90.9666,91.0265,90.8866,90.9866,94703.0
2024-12-27 13:10:00,91.0,91.1,90.96,91.05,102326.0,90.9866,91.0865,90.9466,91.0365,102326.0
2024-12-27 13:20:00,91.04,91.18,91.01,91.11,51503.0,91.0265,91.1665,90.9966,91.0965,51503.0
2024-12-27 13:30:00,91.11,91.24,91.07,91.14,55329.0,91.0965,91.2265,91.0565,91.1265,55329.0
2024-12-27 13:40:00,91.14,91.26,91.14,91.18,51093.0,91.1265,91.2465,91.1265,91.1665,51093.0
2024-12-27 13:50:00,91.19,91.4,91.17,91.31,42068.0,91.1765,91.3865,91.1565,91.2965,42068.0
2024-12-27 14:00:00,91.31,91.33,91.2,91.29,85603.0,91.2965,91.3165,91.1865,91.2765,85603.0
2024-12-27 14:10:00,91.29,91.33,91.21,91.33,146264.0,91.2765,91.3165,91.1965,91.3165,146264.0
2024-12-27 14:20:00,91.33,91.35,91.13,91.22,80732.0,91.3165,91.3365,91.1165,91.2065,80732.0
2024-12-27 14:30:00,91.22,91.41,91.18,91.37,70720.0,91.2065,91.3965,91.1665,91.3565,70720.0
2024-12-27 14:40:00,91.37,91.54,91.36,91.54,93560.0,91.3565,91.5265,91.3465,91.5265,93560.0
2024-12-27 14:50:00,91.53,91.61,91.47,91.56,66879.0,91.5165,91.5965,91.4565,91.5465,66879.0
2024-12-27 15:00:00,91.55,91.63,91.39,91.52,84069.0,91.5365,91.6165,91.3765,91.5065,84069.0
2024-12-27 15:10:00,91.52,91.52,91.32,91.33,72065.0,91.5065,91.5065,91.3065,91.3165,72065.0
2024-12-27 15:20:00,91.33,91.33,91.19,91.26,141412.0,91.3165,91.3165,91.1765,91.2465,141412.0
2024-12-27 15:30:00,91.26,91.4,91.21,91.3,133833.0,91.2465,91.3865,91.1965,91.2865,133833.0
2024-12-27 15:40:00,91.3,91.33,91.07,91.16,152497.0,91.2865,91.3165,91.0565,91.1465,152497.0
2024-12-27 15:50:00,91.17,91.49,91.11,91.36,711591.0,91.1565,91.4765,91.0965,91.3465,711591.0
2024-12-30 09:30:00,90.31,90.61,89.54,89.57,382734.0,90.2967,90.5966,89.5268,89.5568,382734.0
2024-12-30 09:40:00,89.6,89.69,89.41,89.63,191372.0,89.5868,89.6767,89.3968,89.6168,191372.0
2024-12-30 09:50:00,89.63,89.69,89.38,89.47,121085.0,89.6168,89.6767,89.3668,89.4568,121085.0
2024-12-30 10:00:00,89.44,89.89,89.41,89.53,115438.0,89.4268,89.8767,89.3968,89.5168,115438.0
2024-12-30 10:10:00,89.53,89.85,89.42,89.52,256548.0,89.5168,89.8367,89.4068,89.5068,256548.0
2024-12-30 10:20:00,89.51,89.71,89.38,89.65,306265.0,89.4968,89.6967,89.3668,89.6368,306265.0
2024-12-30 10:30:00,89.61,89.75,89.41,89.6,75953.0,89.5968,89.7367,89.3968,89.5868,75953.0
2024-12-30 10:40:00,89.6,89.82,89.4,89.46,100019.0,89.5868,89.8067,89.3868,89.4468,100019.0
2024-12-30 10:50:00,89.49,89.67,89.39,89.64,108589.0,89.4768,89.6568,89.3768,89.6268,108589.0
2024-12-30 11:00:00,89.64,89.72,89.53,89.71,66350.0,89.6268,89.7067,89.5168,89.6967,66350.0
2024-12-30 11:10:00,89.72,89.79,89.66,89.75,72501.0,89.7067,89.7767,89.6468,89.7367,72501.0
2024-12-30 11:20:00,89.77,89.9,89.7,89.76,141463.0,89.7567,89.8867,89.6867,89.7467,141463.0
2024-12-30 11:30:00,89.75,90.04,89.71,90.02,132729.0,89.7367,90.0267,89.6967,90.0067,132729.0
2024-12-30 11:40:00,90.02,90.16,89.85,89.86,96412.0,90.0067,90.1467,89.8367,89.8467,96412.0
2024-12-30 11:50:00,89.87,89.97,89.86,89.89,21114.0,89.8567,89.9567,89.8467,89.8767,21114.0
2024-12-30 12:00:00,89.9,90.11,89.86,90.0,52927.0,89.8867,90.0967,89.8467,89.9867,52927.0
2024-12-30 12:10:00,90.02,90.13,89.74,89.79,44082.0,90.0067,90.1167,89.7267,89.7767,44082.0
2024-12-30 12:20:00,89.81,89.9,89.76,89.88,89329.0,89.7967,89.8867,89.7467,89.8667,89329.0
2024-12-30 12:30:00,89.87,90.1,89.84,90.05,71917.0,89.8567,90.0867,89.8267,90.0367,71917.0
2024-12-30 12:40:00,90.05,90.13,89.99,90.11,107933.0,90.0367,90.1167,89.9767,90.0967,107933.0
2024-12-30 12:50:00,90.1,90.13,89.88,90.03,61953.0,90.0867,90.1167,89.8667,90.0167,61953.0
2024-12-30 13:00:00,90.01,90.07,89.89,90.07,52497.0,89.9967,90.0567,89.8767,90.0567,52497.0
2024-12-30 13:10:00,90.06,90.34,90.05,90.19,62749.0,90.0467,90.3267,90.0367,90.1767,62749.0
2024-12-30 13:20:00,90.18,90.28,90.05,90.09,176768.0,90.1667,90.2667,90.0367,90.0767,176768.0
2024-12-30 13:30:00,90.09,90.17,90.06,90.1,40118.0,90.0767,90.1567,90.0467,90.0867,40118.0
2024-12-30 13:40:00,90.11,90.27,90.11,90.16,48335.0,90.0967,90.2567,90.0967,90.1467,48335.0
2024-12-30 13:50:00,90.17,90.27,90.16,90.26,45599.0,90.1567,90.2567,90.1467,90.2467,45599.0
2024-12-30 14:00:00,90.26,90.31,90.17,90.23,36694.0,90.2467,90.2967,90.1567,90.2167,36694.0
2024-12-30 14:10:00,90.25,90.25,90.0,90.0,34600.0,90.2367,90.2367,89.9867,89.9867,34600.0
2024-12-30 14:20:00,90.0,90.01,89.84,89.94,129025.0,89.9867,89.9967,89.8267,89.9267,129025.0
2024-12-30 14:30:00,89.93,90.09,89.89,89.93,97954.0,89.9167,90.0767,89.8767,89.9167,97954.0
2024-12-30 14:40:00,89.94,90.07,89.93,89.98,86041.0,89.9267,90.0567,89.9167,89.9667,86041.0
2024-12-30 14:50:00,89.98,90.01,89.91,89.91,88373.0,89.9667,89.9967,89.8967,89.8967,88373.0
2024-12-30 15:00:00,89.91,89.93,89.76,89.87,106591.0,89.8967,89.9167,89.7467,89.8567,106591.0
2024-12-30 15:10:00,89.87,90.04,89.85,90.03,54643.0,89.8567,90.0267,89.8367,90.0167,54643.0
2024-12-30 15:20:00,90.03,90.05,89.86,89.86,87675.0,90.0167,90.0367,89.8467,89.8467,87675.0
2024-12-30 15:30:00,89.88,89.94,89.76,89.82,124406.0,89.8667,89.9267,89.7467,89.8067,124406.0
2024-12-30 15:40:00,89.82,90.06,89.82,89.98,84395.0,89.8067,90.0467,89.8067,89.9667,84395.0
2024-12-30 15:50:00,89.98,90.13,89.86,89.9,797744.0,89.9667,90.1167,89.8467,89.8867,797744.0
2024-12-31 09:30:00,90.39,91.07,90.27,90.61,583135.0,90.3766,91.0565,90.2567,90.5966,583135.0
2024-12-31 09:40:00,90.61,90.89,90.5,90.71,194417.0,90.5966,90.8766,90.4866,90.6966,194417.0
2024-12-31 09:50:00,90.68,90.69,90.26,90.39,97144.0,90.6666,90.6766,90.2467,90.3766,97144.0
2024-12-31 10:00:00,90.36,90.47,89.94,89.98,171993.0,90.3466,90.4566,89.9267,89.9667,171993.0
2024-12-31 10:10:00,89.98,90.28,89.91,90.28,93320.0,89.9667,90.2667,89.8967,90.2667,93320.0
2024-12-31 10:20:00,90.28,90.58,90.22,90.38,109732.0,90.2667,90.5666,90.2067,90.3666,109732.0
2024-12-31 10:30:00,90.31,90.53,90.19,90.51,65105.0,90.2967,90.5166,90.1767,90.4966,65105.0
2024-12-31 10:40:00,90.5,90.5,90.12,90.19,175120.0,90.4866,90.4866,90.1067,90.1767,175120.0
2024-12-31 10:50:00,90.16,90.2,89.85,89.88,142097.0,90.1467,90.1867,89.8367,89.8667,142097.0
2024-12-31 11:00:00,89.88,89.88,89.61,89.69,156151.0,89.8667,89.8667,89.5968,89.6767,156151.0
2024-12-31 11:10:00,89.69,89.98,89.67,89.79,89066.0,89.6767,89.9667,89.6568,89.7767,89066.0
2024-12-31 11:20:00,89.79,89.87,89.61,89.61,95978.0,89.7767,89.8567,89.5968,89.5968,95978.0
2024-12-31 11:30:00,89.6,89.78,89.52,89.7,86683.0,89.5868,89.7667,89.5068,89.6867,86683.0
2024-12-31 11:40:00,89.69,89.87,89.65,89.8,93195.0,89.6767,89.8567,89.6368,89.7867,93195.0
2024-12-31 11:50:00,89.8,89.83,89.64,89.73,48609.0,89.7867,89.8167,89.6268,89.7167,48609.0
2024-12-31 12:00:00,89.7,89.8,89.57,89.77,74756.0,89.6867,89.7867,89.5568,89.7567,74756.0
2024-12-31 12:10:00,89.79,89.8,89.57,89.67,47607.0,89.7767,89.7867,89.5568,89.6568,47607.0
2024-12-31 12:20:00,89.68,89.68,89.44,89.47,77644.0,89.6667,89.6667,89.4268,89.4568,77644.0
2024-12-31 12:30:00,89.48,89.5,89.38,89.42,67960.0,89.4668,89.4868,89.3668,89.4068,67960.0
2024-12-31 12:40:00,89.42,89.52,89.37,89.52,114973.0,89.4068,89.5068,89.3568,89.5068,114973.0
2024-12-31 12:50:00,89.53,89.99,89.51,89.96,100384.0,89.5168,89.9767,89.4968,89.9467,100384.0
2024-12-31 13:00:00,89.96,90.14,89.91,90.14,112388.0,89.9467,90.1267,89.8967,90.1267,112388.0
2024-12-31 13:10:00,90.12,90.14,89.91,89.92,87640.0,90.1067,90.1267,89.8967,89.9067,87640.0
2024-12-31 13:20:00,89.92,89.92,89.66,89.67,36314.0,89.9067,89.9067,89.6468,89.6568,36314.0
2024-12-31 13:30:00,89.66,89.86,89.65,89.84,42461.0,89.6468,89.8467,89.6368,89.8267,42461.0
2024-12-31 13:40:00,89.86,90.01,89.86,89.97,66906.0,89.8467,89.9967,89.8467,89.9567,66906.0
2024-12-31 13:50:00,89.97,90.03,89.73,89.74,54905.0,89.9567,90.0167,89.7167,89.7267,54905.0
2024-12-31 14:00:00,89.72,89.78,89.56,89.73,112653.0,89.7067,89.7667,89.5468,89.7167,112653.0
2024-12-31 14:10:00,89.74,89.83,89.5,89.5,96047.0,89.7267,89.8167,89.4868,89.4868,96047.0
2024-12-31 14:20:00,89.5,89.6,89.37,89.53,319517.0,89.4868,89.5868,89.3568,89.5168,319517.0
2024-12-31 14:30:00,89.52,89.53,89.41,89.5,58577.0,89.5068,89.5168,89.3968,89.4868,58577.0
2024-12-31 14:40:00,89.49,89.58,89.4,89.52,80784.0,89.4768,89.5668,89.3868,89.5068,80784.0
2024-12-31 14:50:00,89.52,89.77,89.51,89.77,92406.0,89.5068,89.7567,89.4968,89.7567,92406.0
2024-12-31 15:00:00,89.78,90.02,89.68,89.94,120885.0,89.7667,90.0067,89.6667,89.9267,120885.0
2024-12-31 15:10:00,89.92,89.92,89.58,89.72,149447.0,89.9067,89.9067,89.5668,89.7067,149447.0
2024-12-31 15:20:00,89.73,90.03,89.65,89.99,107324.0,89.7167,90.0167,89.6368,89.9767,107324.0
2024-12-31 15:30:00,90.02,90.07,89.84,89.85,125863.0,90.0067,90.0567,89.8267,89.8367,125863.0
2024-12-31 15:40:00,89.85,90.1,89.81,90.06,98565.0,89.8367,90.0867,89.7967,90.0467,98565.0
2024-12-31 15:50:00,90.06,90.12,89.94,90.06,796325.0,90.0467,90.1067,89.9267,90.0467,796325.0
2025-01-02 09:30:00,90.95,91.23,90.6,90.75,422249.0,90.9366,91.2165,90.5866,90.7366,422249.0
2025-01-02 09:40:00,90.77,91.7,90.72,91.69,228128.0,90.7566,91.6865,90.7066,91.6765,228128.0
2025-01-02 09:50:00,91.7,91.9,91.53,91.69,200016.0,91.6865,91.8864,91.5165,91.6765,200016.0
2025-01-02 10:00:00,91.69,91.86,91.41,91.76,123332.0,91.6765,91.8464,91.3965,91.7464,123332.0
2025-01-02 10:10:00,91.75,92.01,91.64,91.87,115378.0,91.7364,91.9964,91.6265,91.8564,115378.0
2025-01-02 10:20:00,91.88,92.01,91.6,91.91,216750.0,91.8664,91.9964,91.5865,91.8964,216750.0
2025-01-02 10:30:00,91.88,92.07,91.61,91.9,213870.0,91.8664,92.0564,91.5965,91.8864,213870.0
2025-01-02 10:40:00,91.89,92.0,91.59,91.97,181847.0,91.8764,91.9864,91.5765,91.9564,181847.0
2025-01-02 10:50:00,91.94,92.14,91.88,91.92,102370.0,91.9264,92.1264,91.8664,91.9064,102370.0
2025-01-02 11:00:00,91.93,92.03,91.63,92.02,66700.0,91.9164,92.0164,91.6165,92.0064,66700.0
2025-01-02 11:10:00,92.03,92.18,91.91,92.18,142838.0,92.0164,92.1664,91.8964,92.1664,142838.0
2025-01-02 11:20:00,92.19,92.28,91.85,92.25,103390.0,92.1764,92.2664,91.8364,92.2364,103390.0
2025-01-02 11:30:00,92.25,92.36,92.07,92.3,176680.0,92.2364,92.3464,92.0564,92.2864,176680.0
2025-01-02 11:40:00,92.3,92.5,92.24,92.4,186562.0,92.2864,92.4863,92.2264,92.3863,186562.0
2025-01-02 11:50:00,92.4,92.41,92.13,92.28,156912.0,92.3863,92.3963,92.1164,92.2664,156912.0
2025-01-02 12:00:00,92.28,92.43,92.22,92.31,105675.0,92.2664,92.4163,92.2064,92.2964,105675.0
2025-01-02 12:10:00,92.3,92.46,92.28,92.36,116012.0,92.2864,92.4463,92.2664,92.3464,116012.0
2025-01-02 12:20:00,92.36,92.46,91.88,91.9,143057.0,92.3464,92.4463,91.8664,91.8864,143057.0
2025-01-02 12:30:00,91.88,91.97,91.62,91.67,206651.0,91.8664,91.9564,91.6065,91.6565,206651.0
2025-01-02 12:40:00,91.67,91.79,91.42,91.43,201815.0,91.6565,91.7764,91.4065,91.4165,201815.0
2025-01-02 12:50:00,91.43,91.76,91.4,91.69,73562.0,91.4165,91.7464,91.3865,91.6765,73562.0
2025-01-02 13:00:00,91.66,91.7,91.31,91.59,181016.0,91.6465,91.6865,91.2965,91.5765,181016.0
2025-01-02 13:10:00,91.57,91.57,91.19,91.43,238844.0,91.5565,91.5565,91.1765,91.4165,238844.0
2025-01-02 13:20:00,91.43,91.56,91.27,91.42,89931.0,91.4165,91.5465,91.2565,91.4065,89931.0
2025-01-02 13:30:00,91.41,91.41,91.08,91.3,71147.0,91.3965,91.3965,91.0665,91.2865,71147.0
2025-01-02 13:40:00,91.29,91.38,91.13,91.22,122427.0,91.2765,91.3665,91.1165,91.2065,122427.0
2025-01-02 13:50:00,91.23,91.35,91.12,91.33,146463.0,91.2165,91.3365,91.1065,91.3165,146463.0
2025-01-02 14:00:00,91.32,91.49,91.25,91.3,71569.0,91.3065,91.4765,91.2365,91.2865,71569.0
2025-01-02 14:10:00,91.29,91.33,91.11,91.17,117505.0,91.2765,91.3165,91.0965,91.1565,117505.0
2025-01-02 14:20:00,91.17,91.47,91.12,91.46,70217.0,91.1565,91.4565,91.1065,91.4465,70217.0
2025-01-02 14:30:00,91.45,91.45,91.13,91.23,168277.0,91.4365,91.4365,91.1165,91.2165,168277.0
2025-01-02 14:40:00,91.22,91.38,91.11,91.34,98150.0,91.2065,91.3665,91.0965,91.3265,98150.0
2025-01-02 14:50:00,91.32,91.45,91.16,91.16,65894.0,91.3065,91.4365,91.1465,91.1465,65894.0
2025-01-02 15:00:00,91.17,91.46,91.17,91.43,65620.0,91.1565,91.4465,91.1565,91.4165,65620.0
2025-01-02 15:10:00,91.43,91.57,91.35,91.55,57822.0,91.4165,91.5565,91.3365,91.5365,57822.0
2025-01-02 15:20:00,91.57,91.58,91.45,91.45,57419.0,91.5565,91.5665,91.4365,91.4365,57419.0
2025-01-02 15:30:00,91.45,91.58,91.2,91.23,156362.0,91.4365,91.5665,91.1865,91.2165,156362.0
2025-01-02 15:40:00,91.24,91.41,91.16,91.38,191238.0,91.2265,91.3965,91.1465,91.3665,191238.0
2025-01-02 15:50:00,91.39,91.58,91.38,91.53,776984.0,91.3765,91.5665,91.3665,91.5165,776984.0
2025-01-03 09:30:00,91.69,92.52,91.64,92.5,256317.0,91.6765,92.5063,91.6265,92.4863,256317.0
2025-01-03 09:40:00,92.49,92.58,92.09,92.26,158426.0,92.4763,92.5663,92.0764,92.2464,158426.0
2025-01-03 09:50:00,92.3,92.35,92.04,92.17,113061.0,92.2864,92.3364,92.0264,92.1564,113061.0
2025-01-03 10:00:00,92.16,92.68,92.06,92.68,115297.0,92.1464,92.6663,92.0464,92.6663,115297.0
2025-01-03 10:10:00,92.71,92.79,92.06,92.07,329228.0,92.6963,92.7763,92.0464,92.0564,329228.0
2025-01-03 10:20:00,92.1,92.33,91.85,92.3,249877.0,92.0864,92.3164,91.8364,92.2864,249877.0
2025-01-03 10:30:00,92.28,92.52,92.18,92.52,122797.0,92.2664,92.5063,92.1664,92.5063,122797.0
2025-01-03 10:40:00,92.55,92.56,92.3,92.42,97708.0,92.5363,92.5463,92.2864,92.4063,97708.0
2025-01-03 10:50:00,92.45,92.51,92.32,92.4,32176.0,92.4363,92.4963,92.3064,92.3863,32176.0
2025-01-03 11:00:00,92.39,92.53,92.23,92.31,100476.0,92.3763,92.5163,92.2164,92.2964,100476.0
2025-01-03 11:10:00,92.34,92.36,92.1,92.24,54317.0,92.3264,92.3464,92.0864,92.2264,54317.0
2025-01-03 11:20:00,92.26,92.27,92.02,92.2,54257.0,92.2464,92.2564,92.0064,92.1864,54257.0
2025-01-03 11:30:00,92.2,92.3,92.15,92.26,85141.0,92.1864,92.2864,92.1364,92.2464,85141.0
2025-01-03 11:40:00,92.26,92.4,92.23,92.32,93979.0,92.2464,92.3863,92.2164,92.3064,93979.0
2025-01-03 11:50:00,92.32,92.43,92.29,92.36,60557.0,92.3064,92.4163,92.2764,92.3464,60557.0
2025-01-03 12:00:00,92.39,92.6,92.39,92.54,92605.0,92.3763,92.5863,92.3763,92.5263,92605.0
2025-01-03 12:10:00,92.54,92.56,92.23,92.23,123073.0,92.5263,92.5463,92.2164,92.2164,123073.0
2025-01-03 12:20:00,92.25,92.31,92.16,92.25,71396.0,92.2364,92.2964,92.1464,92.2364,71396.0
2025-01-03 12:30:00,92.26,92.35,92.22,92.27,26134.0,92.2464,92.3364,92.2064,92.2564,26134.0
2025-01-03 12:40:00,92.27,92.27,91.96,92.2,87038.0,92.2564,92.2564,91.9464,92.1864,87038.0
2025-01-03 12:50:00,92.2,92.25,92.07,92.14,37155.0,92.1864,92.2364,92.0564,92.1264,37155.0
2025-01-03 13:00:00,92.13,92.2,92.06,92.18,45016.0,92.1164,92.1864,92.0464,92.1664,45016.0
2025-01-03 13:10:00,92.17,92.33,92.14,92.31,44364.0,92.1564,92.3164,92.1264,92.2964,44364.0
2025-01-03 13:20:00,92.32,92.51,92.32,92.5,60567.0,92.3064,92.4963,92.3064,92.4863,60567.0
2025-01-03 13:30:00,92.48,92.71,92.48,92.69,67092.0,92.4663,92.6963,92.4663,92.6763,67092.0
2025-01-03 13:40:00,92.69,92.75,92.58,92.58,63939.0,92.6763,92.7363,92.5663,92.5663,63939.0
2025-01-03 13:50:00,92.59,92.71,92.56,92.69,108930.0,92.5763,92.6963,92.5463,92.6763,108930.0
2025-01-03 14:00:00,92.67,92.79,92.63,92.73,103957.0,92.6563,92.7763,92.6163,92.7163,103957.0
2025-01-03 14:10:00,92.73,92.77,92.67,92.71,87999.0,92.7163,92.7563,92.6563,92.6963,87999.0
2025-01-03 14:20:00,92.72,92.81,92.48,92.48,156286.0,92.7063,92.7963,92.4663,92.4663,156286.0
2025-01-03 14:30:00,92.49,92.78,92.48,92.72,60663.0,92.4763,92.7663,92.4663,92.7063,60663.0
2025-01-03 14:40:00,92.72,92.75,92.57,92.57,56909.0,92.7063,92.7363,92.5563,92.5563,56909.0
2025-01-03 14:50:00,92.57,92.67,92.43,92.6,69157.0,92.5563,92.6563,92.4163,92.5863,69157.0
2025-01-03 15:00:00,92.59,92.59,92.3,92.33,135089.0,92.5763,92.5763,92.2864,92.3164,135089.0
2025-01-03 15:10:00,92.34,92.48,92.32,92.37,35372.0,92.3264,92.4663,92.3064,92.3564,35372.0
2025-01-03 15:20:00,92.37,92.51,92.35,92.46,42568.0,92.3564,92.4963,92.3364,92.4463,42568.0
2025-01-03 15:30:00,92.47,92.5,92.32,92.38,152088.0,92.4563,92.4863,92.3064,92.3663,152088.0
2025-01-03 15:40:00,92.35,92.39,92.26,92.37,154967.0,92.3364,92.3763,92.2464,92.3564,154967.0
2025-01-03 15:50:00,92.36,92.45,92.27,92.39,438435.0,92.3464,92.4363,92.2564,92.3763,438435.0
2025-01-06 09:30:00,92.6,92.93,92.12,92.19,318085.0,92.5863,92.9163,92.1064,92.1764,318085.0
2025-01-06 09:40:00,92.2,92.72,92.17,92.55,124946.0,92.1864,92.7063,92.1564,92.5363,124946.0
2025-01-06 09:50:00,92.58,92.59,92.37,92.41,87905.0,92.5663,92.5763,92.3564,92.3963,87905.0
2025-01-06 10:00:00,92.38,92.38,92.01,92.28,165558.0,92.3663,92.3663,91.9964,92.2664,165558.0
2025-01-06 10:10:00,92.27,92.49,92.13,92.37,115512.0,92.2564,92.4763,92.1164,92.3564,115512.0
2025-01-06 10:20:00,92.37,92.59,92.29,92.58,84134.0,92.3564,92.5763,92.2764,92.5663,84134.0
2025-01-06 10:30:00,92.59,92.78,92.44,92.47,158146.0,92.5763,92.7663,92.4263,92.4563,158146.0
2025-01-06 10:40:00,92.48,92.84,92.48,92.8,57291.0,92.4663,92.8263,92.4663,92.7863,57291.0
2025-01-06 10:50:00,92.79,93.07,92.77,92.96,126185.0,92.7763,93.0562,92.7563,92.9463,126185.0
2025-01-06 11:00:00,92.97,93.19,92.97,93.09,169386.0,92.9563,93.1762,92.9563,93.0762,169386.0
2025-01-06 11:10:00,93.06,93.18,92.98,93.0,41384.0,93.0462,93.1662,92.9663,92.9863,41384.0
2025-01-06 11:20:00,93.0,93.07,92.89,92.89,87855.0,92.9863,93.0562,92.8763,92.8763,87855.0
2025-01-06 11:30:00,92.89,92.98,92.81,92.88,44212.0,92.8763,92.9663,92.7963,92.8663,44212.0
2025-01-06 11:40:00,92.9,93.04,92.87,93.02,26484.0,92.8863,93.0263,92.8563,93.0063,26484.0
2025-01-06 11:50:00,93.02,93.23,92.98,93.14,78685.0,93.0063,93.2162,92.9663,93.1262,78685.0
2025-01-06 12:00:00,93.13,93.2,92.98,93.06,69485.0,93.1162,93.1862,92.9663,93.0462,69485.0
2025-01-06 12:10:00,93.06,93.09,92.9,92.94,94447.0,93.0462,93.0762,92.8863,92.9263,94447.0
2025-01-06 12:20:00,92.95,93.01,92.85,92.96,66813.0,92.9363,92.9963,92.8363,92.9463,66813.0
2025-01-06 12:30:00,92.94,93.17,92.93,93.07,20153.0,92.9263,93.1562,92.9163,93.0562,20153.0
2025-01-06 12:40:00,93.06,93.08,92.89,92.89,30434.0,93.0462,93.0662,92.8763,92.8763,30434.0
2025-01-06 12:50:00,92.89,93.02,92.84,93.0,35088.0,92.8763,93.0063,92.8263,92.9863,35088.0
2025-01-06 13:00:00,93.01,93.01,92.75,92.84,83068.0,92.9963,92.9963,92.7363,92.8263,83068.0
2025-01-06 13:10:00,92.83,93.03,92.8,93.03,26129.0,92.8163,93.0163,92.7863,93.0163,26129.0
2025-01-06 13:20:00,93.02,93.15,92.95,93.08,55823.0,93.0063,93.1362,92.9363,93.0662,55823.0
2025-01-06 13:30:00,93.1,93.2,93.08,93.19,60783.0,93.0862,93.1862,93.0662,93.1762,60783.0
2025-01-06 13:40:00,93.21,93.22,92.98,92.98,73681.0,93.1962,93.2062,92.9663,92.9663,73681.0
2025-01-06 13:50:00,92.98,93.17,92.95,93.05,106747.0,92.9663,93.1562,92.9363,93.0363,106747.0
2025-01-06 14:00:00,93.07,93.08,92.85,92.94,62456.0,93.0562,93.0662,92.8363,92.9263,62456.0
2025-01-06 14:10:00,92.92,93.07,92.87,92.97,39348.0,92.9063,93.0562,92.8563,92.9563,39348.0
2025-01-06 14:20:00,92.96,92.98,92.79,92.8,54505.0,92.9463,92.9663,92.7763,92.7863,54505.0
2025-01-06 14:30:00,92.8,92.84,92.61,92.66,142628.0,92.7863,92.8263,92.5963,92.6463,142628.0
2025-01-06 14:40:00,92.65,92.69,92.52,92.6,29975.0,92.6363,92.6763,92.5063,92.5863,29975.0
2025-01-06 14:50:00,92.6,92.61,92.35,92.35,228885.0,92.5863,92.5963,92.3364,92.3364,228885.0
2025-01-06 15:00:00,92.35,92.44,92.17,92.24,155282.0,92.3364,92.4263,92.1564,92.2264,155282.0
2025-01-06 15:10:00,92.23,92.27,92.1,92.14,65154.0,92.2164,92.2564,92.0864,92.1264,65154.0
2025-01-06 15:20:00,92.14,92.37,92.08,92.35,91786.0,92.1264,92.3564,92.0664,92.3364,91786.0
2025-01-06 15:30:00,92.34,92.39,92.29,92.34,81051.0,92.3264,92.3763,92.2764,92.3264,81051.0
2025-01-06 15:40:00,92.34,92.38,92.18,92.2,103422.0,92.3264,92.3663,92.1664,92.1864,103422.0
2025-01-06 15:50:00,92.2,92.31,92.02,92.19,459868.0,92.1864,92.2964,92.0064,92.1764,459868.0
2025-01-07 09:30:00,92.55,93.45,92.48,93.3,517979.0,92.5363,93.4362,92.4663,93.2862,517979.0
2025-01-07 09:40:00,93.3,94.35,93.26,94.2,387368.0,93.2862,94.3361,93.2462,94.1861,387368.0
2025-01-07 09:50:00,94.2,94.4,94.09,94.11,651673.0,94.1861,94.3861,94.0761,94.0961,651673.0
2025-01-07 10:00:00,94.11,94.11,92.86,93.01,453517.0,94.0961,94.0961,92.8463,92.9963,453517.0
2025-01-07 10:10:00,92.99,93.3,92.82,93.22,282966.0,92.9763,93.2862,92.8063,93.2062,282966.0
2025-01-07 10:20:00,93.21,93.37,93.11,93.21,271896.0,93.1962,93.3562,93.0962,93.1962,271896.0
2025-01-07 10:30:00,93.21,93.26,92.77,92.81,157802.0,93.1962,93.2462,92.7563,92.7963,157802.0
2025-01-07 10:40:00,92.82,92.85,92.42,92.67,522133.0,92.8063,92.8363,92.4063,92.6563,522133.0
2025-01-07 10:50:00,92.67,93.42,92.62,93.36,162741.0,92.6563,93.4062,92.6063,93.3462,162741.0
2025-01-07 11:00:00,93.37,93.67,93.29,93.44,207762.0,93.3562,93.6562,93.2762,93.4262,207762.0
2025-01-07 11:10:00,93.44,93.49,93.07,93.13,223107.0,93.4262,93.4762,93.0562,93.1162,223107.0
2025-01-07 11:20:00,93.16,93.28,92.99,93.23,127275.0,93.1462,93.2662,92.9763,93.2162,127275.0
2025-01-07 11:30:00,93.22,93.31,92.91,93.24,169510.0,93.2062,93.2962,92.8963,93.2262,169510.0
2025-01-07 11:40:00,93.23,93.3,93.09,93.21,80029.0,93.2162,93.2862,93.0762,93.1962,80029.0
2025-01-07 11:50:00,93.23,93.23,92.95,93.02,103063.0,93.2162,93.2162,92.9363,93.0063,103063.0
2025-01-07 12:00:00,93.02,93.14,92.77,92.95,125881.0,93.0063,93.1262,92.7563,92.9363,125881.0
2025-01-07 12:10:00,92.93,93.26,92.85,93.2,83071.0,92.9163,93.2462,92.8363,93.1862,83071.0
2025-01-07 12:20:00,93.2,93.24,93.02,93.21,69182.0,93.1862,93.2262,93.0063,93.1962,69182.0
2025-01-07 12:30:00,93.22,93.33,93.07,93.12,53560.0,93.2062,93.3162,93.0562,93.1062,53560.0
2025-01-07 12:40:00,93.11,93.17,92.93,93.09,76218.0,93.0962,93.1562,92.9163,93.0762,76218.0
2025-01-07 12:50:00,93.11,93.28,93.05,93.17,66158.0,93.0962,93.2662,93.0363,93.1562,66158.0
2025-01-07 13:00:00,93.19,93.37,93.17,93.33,63585.0,93.1762,93.3562,93.1562,93.3162,63585.0
2025-01-07 13:10:00,93.33,93.59,93.33,93.56,67796.0,93.3162,93.5762,93.3162,93.5462,67796.0
2025-01-07 13:20:00,93.56,93.65,93.45,93.58,108218.0,93.5462,93.6362,93.4362,93.5662,108218.0
2025-01-07 13:30:00,93.57,93.58,93.27,93.34,80572.0,93.5562,93.5662,93.2562,93.3262,80572.0
2025-01-07 13:40:00,93.34,93.35,93.15,93.28,70364.0,93.3262,93.3362,93.1362,93.2662,70364.0
2025-01-07 13:50:00,93.27,93.36,93.21,93.28,74913.0,93.2562,93.3462,93.1962,93.2662,74913.0
2025-01-07 14:00:00,93.29,93.38,93.22,93.29,63912.0,93.2762,93.3662,93.2062,93.2762,63912.0
2025-01-07 14:10:00,93.31,93.44,93.26,93.3,55606.0,93.2962,93.4262,93.2462,93.2862,55606.0
2025-01-07 14:20:00,93.3,93.46,93.25,93.44,55891.0,93.2862,93.4462,93.2362,93.4262,55891.0
2025-01-07 14:30:00,93.43,93.43,93.09,93.09,75661.0,93.4162,93.4162,93.0762,93.0762,75661.0
2025-01-07 14:40:00,93.09,93.34,93.08,93.24,54102.0,93.0762,93.3262,93.0662,93.2262,54102.0
2025-01-07 14:50:00,93.24,93.27,93.06,93.11,84918.0,93.2262,93.2562,93.0462,93.0962,84918.0
2025-01-07 15:00:00,93.12,93.16,93.0,93.02,76188.0,93.1062,93.1462,92.9863,93.0063,76188.0
2025-01-07 15:10:00,93.02,93.02,92.83,92.87,92669.0,93.0063,93.0063,92.8163,92.8563,92669.0
2025-01-07 15:20:00,92.86,92.86,92.58,92.59,117716.0,92.8463,92.8463,92.5663,92.5763,117716.0
2025-01-07 15:30:00,92.59,92.63,92.43,92.6,137564.0,92.5763,92.6163,92.4163,92.5863,137564.0
2025-01-07 15:40:00,92.59,92.83,92.58,92.79,286742.0,92.5763,92.8163,92.5663,92.7763,286742.0
2025-01-07 15:50:00,92.79,92.92,92.65,92.88,604888.0,92.7763,92.9063,92.6363,92.8663,604888.0
2025-01-08 09:30:00,93.0,93.15,92.25,92.34,240910.0,92.9863,93.1362,92.2364,92.3264,240910.0
2025-01-08 09:40:00,92.31,92.43,92.07,92.18,285613.0,92.2964,92.4163,92.0564,92.1664,285613.0
2025-01-08 09:50:00,92.16,92.48,92.1,92.28,228999.0,92.1464,92.4663,92.0864,92.2664,228999.0
2025-01-08 10:00:00,92.25,92.61,92.22,92.33,153548.0,92.2364,92.5963,92.2064,92.3164,153548.0
2025-01-08 10:10:00,92.34,92.37,92.11,92.21,173562.0,92.3264,92.3564,92.0964,92.1964,173562.0
2025-01-08 10:20:00,92.23,92.59,92.11,92.28,253774.0,92.2164,92.5763,92.0964,92.2664,253774.0
2025-01-08 10:30:00,92.29,92.46,92.21,92.33,137263.0,92.2764,92.4463,92.1964,92.3164,137263.0
2025-01-08 10:40:00,92.32,92.39,92.19,92.33,79073.0,92.3064,92.3763,92.1764,92.3164,79073.0
2025-01-08 10:50:00,92.32,92.62,92.32,92.57,120631.0,92.3064,92.6063,92.3064,92.5563,120631.0
2025-01-08 11:00:00,92.57,92.6,92.31,92.49,100645.0,92.5563,92.5863,92.2964,92.4763,100645.0
2025-01-08 11:10:00,92.5,92.61,92.46,92.52,139104.0,92.4863,92.5963,92.4463,92.5063,139104.0
2025-01-08 11:20:00,92.52,92.68,92.47,92.51,131005.0,92.5063,92.6663,92.4563,92.4963,131005.0
2025-01-08 11:30:00,92.51,92.7,92.49,92.64,199449.0,92.4963,92.6863,92.4763,92.6263,199449.0
2025-01-08 11:40:00,92.63,92.72,92.47,92.49,186225.0,92.6163,92.7063,92.4563,92.4763,186225.0
2025-01-08 11:50:00,92.49,92.5,92.25,92.45,184006.0,92.4763,92.4863,92.2364,92.4363,184006.0
2025-01-08 12:00:00,92.44,92.5,92.1,92.15,272320.0,92.4263,92.4863,92.0864,92.1364,272320.0
2025-01-08 12:10:00,92.14,92.16,91.88,91.95,229167.0,92.1264,92.1464,91.8664,91.9364,229167.0
2025-01-08 12:20:00,91.96,92.0,91.68,91.7,153673.0,91.9464,91.9864,91.6665,91.6865,153673.0
2025-01-08 12:30:00,91.7,91.79,91.58,91.62,116441.0,91.6865,91.7764,91.5665,91.6065,116441.0
2025-01-08 12:40:00,91.61,91.88,91.59,91.73,123395.0,91.5965,91.8664,91.5765,91.7164,123395.0
2025-01-08 12:50:00,91.73,91.98,91.69,91.97,174468.0,91.7164,91.9664,91.6765,91.9564,174468.0
2025-01-08 13:00:00,91.95,92.3,91.94,92.17,398452.0,91.9364,92.2864,91.9264,92.1564,398452.0
2025-01-08 13:10:00,92.18,92.31,92.11,92.28,112897.0,92.1664,92.2964,92.0964,92.2664,112897.0
2025-01-08 13:20:00,92.28,92.62,92.2,92.53,118603.0,92.2664,92.6063,92.1864,92.5163,118603.0
2025-01-08 13:30:00,92.52,92.64,92.39,92.6,116350.0,92.5063,92.6263,92.3763,92.5863,116350.0
2025-01-08 13:40:00,92.56,92.57,92.28,92.28,75032.0,92.5463,92.5563,92.2664,92.2664,75032.0
2025-01-08 13:50:00,92.29,92.33,92.06,92.21,106768.0,92.2764,92.3164,92.0464,92.1964,106768.0
2025-01-08 14:00:00,92.22,92.61,92.13,92.6,49277.0,92.2064,92.5963,92.1164,92.5863,49277.0
2025-01-08 14:10:00,92.57,92.59,92.31,92.54,59946.0,92.5563,92.5763,92.2964,92.5263,59946.0
2025-01-08 14:20:00,92.52,92.72,92.46,92.7,228852.0,92.5063,92.7063,92.4463,92.6863,228852.0
2025-01-08 14:30:00,92.68,92.68,92.38,92.4,74033.0,92.6663,92.6663,92.3663,92.3863,74033.0
2025-01-08 14:40:00,92.38,92.6,92.28,92.58,57911.0,92.3663,92.5863,92.2664,92.5663,57911.0
2025-01-08 14:50:00,92.58,92.62,92.43,92.5,65106.0,92.5663,92.6063,92.4163,92.4863,65106.0
2025-01-08 15:00:00,92.53,92.64,92.24,92.29,75194.0,92.5163,92.6263,92.2264,92.2764,75194.0
2025-01-08 15:10:00,92.3,92.45,92.27,92.38,158589.0,92.2864,92.4363,92.2564,92.3663,158589.0
2025-01-08 15:20:00,92.41,92.44,92.24,92.39,106771.0,92.3963,92.4263,92.2264,92.3763,106771.0
2025-01-08 15:30:00,92.37,92.39,92.17,92.19,94620.0,92.3564,92.3763,92.1564,92.1764,94620.0
2025-01-08 15:40:00,92.18,92.27,92.12,92.2,144436.0,92.1664,92.2564,92.1064,92.1864,144436.0
2025-01-08 15:50:00,92.2,92.34,92.13,92.29,434387.0,92.1864,92.3264,92.1164,92.2764,434387.0
2025-01-10 09:30:00,90.42,90.59,89.85,90.08,884871.0,90.4066,90.5766,89.8367,90.0667,884871.0
2025-01-10 09:40:00,90.08,90.31,89.77,89.99,505144.0,90.0667,90.2967,89.7567,89.9767,505144.0
2025-01-10 09:50:00,89.99,90.12,89.75,89.89,219750.0,89.9767,90.1067,89.7367,89.8767,219750.0
2025-01-10 10:00:00,89.88,89.88,89.17,89.23,360823.0,89.8667,89.8667,89.1568,89.2168,360823.0
2025-01-10 10:10:00,89.23,89.57,89.11,89.45,607273.0,89.2168,89.5568,89.0968,89.4368,607273.0
2025-01-10 10:20:00,89.44,89.89,89.41,89.86,225130.0,89.4268,89.8767,89.3968,89.8467,225130.0
2025-01-10 10:30:00,89.86,90.01,89.61,89.94,264872.0,89.8467,89.9967,89.5968,89.9267,264872.0
2025-01-10 10:40:00,89.93,89.93,89.51,89.55,217044.0,89.9167,89.9167,89.4968,89.5368,217044.0
2025-01-10 10:50:00,89.54,89.6,89.35,89.52,271484.0,89.5268,89.5868,89.3368,89.5068,271484.0
2025-01-10 11:00:00,89.52,89.6,89.3,89.32,285229.0,89.5068,89.5868,89.2868,89.3068,285229.0
2025-01-10 11:10:00,89.31,89.32,89.15,89.19,200717.0,89.2968,89.3068,89.1368,89.1768,200717.0
2025-01-10 11:20:00,89.2,89.4,89.17,89.3,270124.0,89.1868,89.3868,89.1568,89.2868,270124.0
2025-01-10 11:30:00,89.3,89.42,89.24,89.28,163353.0,89.2868,89.4068,89.2268,89.2668,163353.0
2025-01-10 11:40:00,89.29,89.54,89.28,89.36,223748.0,89.2768,89.5268,89.2668,89.3468,223748.0
2025-01-10 11:50:00,89.36,89.45,89.22,89.25,215813.0,89.3468,89.4368,89.2068,89.2368,215813.0
2025-01-10 12:00:00,89.25,89.34,89.03,89.07,226023.0,89.2368,89.3268,89.0168,89.0568,226023.0
2025-01-10 12:10:00,89.07,89.13,88.92,89.13,288005.0,89.0568,89.1168,88.9069,89.1168,288005.0
2025-01-10 12:20:00,89.13,89.33,88.99,89.13,501848.0,89.1168,89.3168,88.9769,89.1168,501848.0
2025-01-10 12:30:00,89.12,89.27,89.03,89.25,90948.0,89.1068,89.2568,89.0168,89.2368,90948.0
2025-01-10 12:40:00,89.25,89.59,89.22,89.56,243625.0,89.2368,89.5768,89.2068,89.5468,243625.0
2025-01-10 12:50:00,89.55,89.57,89.38,89.4,89244.0,89.5368,89.5568,89.3668,89.3868,89244.0
2025-01-10 13:00:00,89.39,89.43,89.27,89.42,139166.0,89.3768,89.4168,89.2568,89.4068,139166.0
2025-01-10 13:10:00,89.42,89.43,89.15,89.19,127641.0,89.4068,89.4168,89.1368,89.1768,127641.0
2025-01-10 13:20:00,89.2,89.55,89.19,89.4,271078.0,89.1868,89.5368,89.1768,89.3868,271078.0
2025-01-10 13:30:00,89.4,89.46,89.25,89.3,173327.0,89.3868,89.4468,89.2368,89.2868,173327.0
2025-01-10 13:40:00,89.29,89.34,89.06,89.27,184039.0,89.2768,89.3268,89.0468,89.2568,184039.0
2025-01-10 13:50:00,89.26,89.37,89.09,89.28,151636.0,89.2468,89.3568,89.0768,89.2668,151636.0
2025-01-10 14:00:00,89.27,89.27,88.84,88.88,331672.0,89.2568,89.2568,88.8269,88.8669,331672.0
2025-01-10 14:10:00,88.87,88.99,88.84,88.93,309969.0,88.8569,88.9769,88.8269,88.9169,309969.0
2025-01-10 14:20:00,88.91,89.26,88.9,89.09,169845.0,88.8969,89.2468,88.8869,89.0768,169845.0
2025-01-10 14:30:00,89.06,89.07,88.86,88.98,165043.0,89.0468,89.0568,88.8469,88.9669,165043.0
2025-01-10 14:40:00,88.98,89.08,88.89,88.99,171645.0,88.9669,89.0668,88.8769,88.9769,171645.0
2025-01-10 14:50:00,88.98,89.22,88.97,89.09,145738.0,88.9669,89.2068,88.9569,89.0768,145738.0
2025-01-10 15:00:00,89.07,89.28,88.98,89.16,106048.0,89.0568,89.2668,88.9669,89.1468,106048.0
2025-01-10 15:10:00,89.16,89.26,88.98,89.17,123452.0,89.1468,89.2468,88.9669,89.1568,123452.0
2025-01-10 15:20:00,89.17,89.36,89.14,89.23,99596.0,89.1568,89.3468,89.1268,89.2168,99596.0
2025-01-10 15:30:00,89.21,89.29,89.01,89.11,278294.0,89.1968,89.2768,88.9968,89.0968,278294.0
2025-01-10 15:40:00,89.11,89.4,89.07,89.38,408805.0,89.0968,89.3868,89.0568,89.3668,408805.0
2025-01-10 15:50:00,89.37,89.62,89.29,89.43,753074.0,89.3568,89.6068,89.2768,89.4168,753074.0
2025-01-13 09:30:00,88.55,88.72,87.11,87.16,1390430.0,88.5369,88.7069,87.0971,87.1471,1390430.0
2025-01-13 09:40:00,87.22,87.26,86.84,86.94,1131053.0,87.2071,87.2471,86.8272,86.9272,1131053.0
2025-01-13 09:50:00,86.94,87.33,86.71,87.2,619020.0,86.9272,87.3171,86.6972,87.1871,619020.0
2025-01-13 10:00:00,87.2,87.7,87.16,87.66,378656.0,87.1871,87.687,87.1471,87.647,378656.0
2025-01-13 10:10:00,87.66,87.76,87.18,87.53,465963.0,87.647,87.747,87.1671,87.5171,465963.0
2025-01-13 10:20:00,87.51,87.56,86.91,87.0,180868.0,87.4971,87.5471,86.8972,86.9871,180868.0
2025-01-13 10:30:00,87.0,87.46,87.0,87.43,164473.0,86.9871,87.4471,86.9871,87.4171,164473.0
2025-01-13 10:40:00,87.43,87.7,87.21,87.63,175179.0,87.4171,87.687,87.1971,87.6171,175179.0
2025-01-13 10:50:00,87.62,87.64,87.32,87.35,165630.0,87.6071,87.6271,87.3071,87.3371,165630.0
2025-01-13 11:00:00,87.36,87.45,87.23,87.43,372113.0,87.3471,87.4371,87.2171,87.4171,372113.0
2025-01-13 11:10:00,87.43,87.57,87.23,87.31,181860.0,87.4171,87.5571,87.2171,87.2971,181860.0
2025-01-13 11:20:00,87.32,87.58,87.18,87.45,201200.0,87.3071,87.5671,87.1671,87.4371,201200.0
2025-01-13 11:30:00,87.45,87.89,87.43,87.69,222567.0,87.4371,87.877,87.4171,87.677,222567.0
2025-01-13 11:40:00,87.7,87.81,87.65,87.74,99709.0,87.687,87.797,87.637,87.727,99709.0
2025-01-13 11:50:00,87.72,87.76,87.26,87.3,126584.0,87.707,87.747,87.2471,87.2871,126584.0
2025-01-13 12:00:00,87.3,88.14,87.29,88.1,370115.0,87.2871,88.127,87.2771,88.087,370115.0
2025-01-13 12:10:00,88.11,88.28,87.77,88.21,368275.0,88.097,88.267,87.757,88.197,368275.0
2025-01-13 12:20:00,88.19,88.49,88.11,88.17,489808.0,88.177,88.4769,88.097,88.157,489808.0
2025-01-13 12:30:00,88.17,88.39,88.09,88.23,218134.0,88.157,88.3769,88.077,88.217,218134.0
2025-01-13 12:40:00,88.22,88.31,88.15,88.25,159746.0,88.207,88.297,88.137,88.237,159746.0
2025-01-13 12:50:00,88.25,88.34,88.12,88.2,114805.0,88.237,88.3269,88.107,88.187,114805.0
2025-01-13 13:00:00,88.19,88.5,88.16,88.35,196869.0,88.177,88.4869,88.147,88.3369,196869.0
2025-01-13 13:10:00,88.37,88.57,88.36,88.46,98903.0,88.3569,88.5569,88.3469,88.4469,98903.0
2025-01-13 13:20:00,88.45,88.67,88.42,88.63,75460.0,88.4369,88.6569,88.4069,88.6169,75460.0
2025-01-13 13:30:00,88.64,88.87,88.57,88.76,130373.0,88.6269,88.8569,88.5569,88.7469,130373.0
2025-01-13 13:40:00,88.72,89.03,88.62,89.0,147249.0,88.7069,89.0168,88.6069,88.9868,147249.0
2025-01-13 13:50:00,89.0,89.12,88.9,89.02,130934.0,88.9868,89.1068,88.8869,89.0068,130934.0
2025-01-13 14:00:00,89.03,89.09,88.67,88.79,144861.0,89.0168,89.0768,88.6569,88.7769,144861.0
2025-01-13 14:10:00,88.79,88.83,88.44,88.44,103476.0,88.7769,88.8169,88.4269,88.4269,103476.0
2025-01-13 14:20:00,88.44,88.6,88.39,88.59,95827.0,88.4269,88.5869,88.3769,88.5769,95827.0
2025-01-13 14:30:00,88.58,88.74,88.5,88.65,161675.0,88.5669,88.7269,88.4869,88.6369,161675.0
2025-01-13 14:40:00,88.67,88.81,88.23,88.26,148835.0,88.6569,88.7969,88.217,88.247,148835.0
2025-01-13 14:50:00,88.24,88.42,88.18,88.34,115766.0,88.227,88.4069,88.167,88.3269,115766.0
2025-01-13 15:00:00,88.33,88.42,88.21,88.37,108119.0,88.3169,88.4069,88.197,88.3569,108119.0
2025-01-13 15:10:00,88.38,88.47,88.26,88.45,137672.0,88.3669,88.4569,88.247,88.4369,137672.0
2025-01-13 15:20:00,88.45,88.55,88.35,88.5,141386.0,88.4369,88.5369,88.3369,88.4869,141386.0
2025-01-13 15:30:00,88.46,88.84,88.46,88.75,112607.0,88.4469,88.8269,88.4469,88.7369,112607.0
2025-01-13 15:40:00,88.76,88.87,88.71,88.82,201169.0,88.7469,88.8569,88.6969,88.8069,201169.0
2025-01-13 15:50:00,88.82,89.19,88.81,89.12,608239.0,88.8069,89.1768,88.7969,89.1068,608239.0
2025-01-14 09:30:00,89.92,89.92,89.24,89.41,772066.0,89.9067,89.9067,89.2268,89.3968,772066.0
2025-01-14 09:40:00,89.42,89.47,88.54,88.69,554129.0,89.4068,89.4568,88.5269,88.6769,554129.0
2025-01-14 09:50:00,88.67,88.75,87.96,88.12,837196.0,88.6569,88.7369,87.947,88.107,837196.0
2025-01-14 10:00:00,88.12,88.85,88.11,88.78,556584.0,88.107,88.8369,88.097,88.7669,556584.0
2025-01-14 10:10:00,88.77,89.1,88.65,89.01,449239.0,88.7569,89.0868,88.6369,88.9968,449239.0
2025-01-14 10:20:00,89.0,89.01,88.59,88.69,239600.0,88.9868,88.9968,88.5769,88.6769,239600.0
2025-01-14 10:30:00,88.71,88.8,88.3,88.3,212662.0,88.6969,88.7869,88.287,88.287,212662.0
2025-01-14 10:40:00,88.31,88.87,88.28,88.77,220718.0,88.297,88.8569,88.267,88.7569,220718.0
2025-01-14 10:50:00,88.7,88.77,88.31,88.39,209947.0,88.6869,88.7569,88.297,88.3769,209947.0
2025-01-14 11:00:00,88.39,88.47,88.2,88.39,221968.0,88.3769,88.4569,88.187,88.3769,221968.0
2025-01-14 11:10:00,88.37,88.39,88.07,88.11,165928.0,88.3569,88.3769,88.057,88.097,165928.0
2025-01-14 11:20:00,88.08,88.25,88.01,88.05,162927.0,88.067,88.237,87.997,88.037,162927.0
2025-01-14 11:30:00,88.04,88.08,87.73,87.79,218354.0,88.027,88.067,87.717,87.777,218354.0
2025-01-14 11:40:00,87.81,87.87,87.6,87.69,399777.0,87.797,87.857,87.5871,87.677,399777.0
2025-01-14 11:50:00,87.68,87.77,87.47,87.48,117058.0,87.667,87.757,87.4571,87.4671,117058.0
2025-01-14 12:00:00,87.47,87.49,87.24,87.24,152923.0,87.4571,87.4771,87.2271,87.2271,152923.0
2025-01-14 12:10:00,87.25,87.52,87.23,87.4,250921.0,87.2371,87.5071,87.2171,87.3871,250921.0
2025-01-14 12:20:00,87.41,87.45,87.24,87.32,242757.0,87.3971,87.4371,87.2271,87.3071,242757.0
2025-01-14 12:30:00,87.34,87.35,87.06,87.16,124543.0,87.3271,87.3371,87.0471,87.1471,124543.0
2025-01-14 12:40:00,87.14,87.37,87.06,87.31,98344.0,87.1271,87.3571,87.0471,87.2971,98344.0
2025-01-14 12:50:00,87.32,87.43,87.23,87.31,200027.0,87.3071,87.4171,87.2171,87.2971,200027.0
2025-01-14 13:00:00,87.31,87.4,87.28,87.34,146633.0,87.2971,87.3871,87.2671,87.3271,146633.0
2025-01-14 13:10:00,87.3,87.33,87.23,87.28,82693.0,87.2871,87.3171,87.2171,87.2671,82693.0
2025-01-14 13:20:00,87.28,87.49,87.27,87.49,192910.0,87.2671,87.4771,87.2571,87.4771,192910.0
2025-01-14 13:30:00,87.48,87.51,87.33,87.42,203380.0,87.4671,87.4971,87.3171,87.4071,203380.0
2025-01-14 13:40:00,87.43,87.66,87.43,87.61,112100.0,87.4171,87.647,87.4171,87.5971,112100.0
2025-01-14 13:50:00,87.63,87.7,87.6,87.61,119869.0,87.6171,87.687,87.5871,87.5971,119869.0
2025-01-14 14:00:00,87.6,87.61,87.36,87.37,150439.0,87.5871,87.5971,87.3471,87.3571,150439.0
2025-01-14 14:10:00,87.38,87.41,87.23,87.3,187388.0,87.3671,87.3971,87.2171,87.2871,187388.0
2025-01-14 14:20:00,87.31,87.45,87.28,87.3,211879.0,87.2971,87.4371,87.2671,87.2871,211879.0
2025-01-14 14:30:00,87.31,87.48,87.29,87.35,162164.0,87.2971,87.4671,87.2771,87.3371,162164.0
2025-01-14 14:40:00,87.35,87.37,87.2,87.23,249583.0,87.3371,87.3571,87.1871,87.2171,249583.0
2025-01-14 14:50:00,87.23,87.26,86.77,86.8,209724.0,87.2171,87.2471,86.7572,86.7872,209724.0
2025-01-14 15:00:00,86.79,86.84,86.54,86.69,259509.0,86.7772,86.8272,86.5272,86.6772,259509.0
2025-01-14 15:10:00,86.68,86.68,86.44,86.45,302460.0,86.6672,86.6672,86.4272,86.4372,302460.0
2025-01-14 15:20:00,86.46,86.77,86.4,86.75,221350.0,86.4472,86.7572,86.3872,86.7372,221350.0
2025-01-14 15:30:00,86.75,86.8,86.52,86.61,309995.0,86.7372,86.7872,86.5072,86.5972,309995.0
2025-01-14 15:40:00,86.61,86.87,86.57,86.84,349175.0,86.5972,86.8572,86.5572,86.8272,349175.0
2025-01-14 15:50:00,86.84,86.95,86.65,86.72,902378.0,86.8272,86.9372,86.6372,86.7072,902378.0
2025-01-15 09:30:00,88.7,89.29,88.17,88.87,1416509.0,88.6869,89.2768,88.157,88.8569,1416509.0
2025-01-15 09:40:00,88.88,89.08,88.45,88.99,804477.0,88.8669,89.0668,88.4369,88.9769,804477.0
2025-01-15 09:50:00,88.97,89.0,88.58,88.86,283082.0,88.9569,88.9868,88.5669,88.8469,283082.0
2025-01-15 10:00:00,88.87,89.37,88.83,89.22,518989.0,88.8569,89.3568,88.8169,89.2068,518989.0
2025-01-15 10:10:00,89.22,89.3,89.04,89.21,282585.0,89.2068,89.2868,89.0268,89.1968,282585.0
2025-01-15 10:20:00,89.21,89.61,89.2,89.4,373025.0,89.1968,89.5968,89.1868,89.3868,373025.0
2025-01-15 10:30:00,89.4,89.53,88.74,88.74,219955.0,89.3868,89.5168,88.7269,88.7269,219955.0
2025-01-15 10:40:00,88.74,88.85,88.48,88.55,162821.0,88.7269,88.8369,88.4669,88.5369,162821.0
2025-01-15 10:50:00,88.54,88.72,88.46,88.56,141467.0,88.5269,88.7069,88.4469,88.5469,141467.0
2025-01-15 11:00:00,88.55,88.7,88.42,88.45,145117.0,88.5369,88.6869,88.4069,88.4369,145117.0
2025-01-15 11:10:00,88.48,88.59,88.21,88.34,212125.0,88.4669,88.5769,88.197,88.3269,212125.0
2025-01-15 11:20:00,88.34,88.47,88.13,88.22,156222.0,88.3269,88.4569,88.117,88.207,156222.0
2025-01-15 11:30:00,88.23,88.24,87.92,88.02,415636.0,88.217,88.227,87.907,88.007,415636.0
2025-01-15 11:40:00,88.02,88.08,87.59,87.7,591657.0,88.007,88.067,87.5771,87.687,591657.0
2025-01-15 11:50:00,87.69,87.97,87.67,87.94,198462.0,87.677,87.957,87.657,87.927,198462.0
2025-01-15 12:00:00,87.94,88.24,87.93,88.21,104171.0,87.927,88.227,87.917,88.197,104171.0
2025-01-15 12:10:00,88.22,88.45,88.19,88.35,136562.0,88.207,88.4369,88.177,88.3369,136562.0
2025-01-15 12:20:00,88.34,88.44,88.28,88.4,128928.0,88.3269,88.4269,88.267,88.3869,128928.0
2025-01-15 12:30:00,88.39,88.45,88.31,88.4,84765.0,88.3769,88.4369,88.297,88.3869,84765.0
2025-01-15 12:40:00,88.4,88.44,88.35,88.4,41528.0,88.3869,88.4269,88.3369,88.3869,41528.0
2025-01-15 12:50:00,88.4,88.4,88.16,88.17,107926.0,88.3869,88.3869,88.147,88.157,107926.0
2025-01-15 13:00:00,88.18,88.26,88.04,88.06,100955.0,88.167,88.247,88.027,88.047,100955.0
2025-01-15 13:10:00,88.07,88.26,88.01,88.2,77367.0,88.057,88.247,87.997,88.187,77367.0
2025-01-15 13:20:00,88.2,88.42,88.17,88.39,95388.0,88.187,88.4069,88.157,88.3769,95388.0
2025-01-15 13:30:00,88.39,88.48,88.34,88.37,123253.0,88.3769,88.4669,88.3269,88.3569,123253.0
2025-01-15 13:40:00,88.38,88.45,88.32,88.38,84727.0,88.3669,88.4369,88.3069,88.3669,84727.0
2025-01-15 13:50:00,88.39,88.46,88.32,88.44,113596.0,88.3769,88.4469,88.3069,88.4269,113596.0
2025-01-15 14:00:00,88.44,88.59,88.4,88.59,134093.0,88.4269,88.5769,88.3869,88.5769,134093.0
2025-01-15 14:10:00,88.59,88.69,88.55,88.68,120992.0,88.5769,88.6769,88.5369,88.6669,120992.0
2025-01-15 14:20:00,88.68,88.7,88.59,88.69,89494.0,88.6669,88.6869,88.5769,88.6769,89494.0
2025-01-15 14:30:00,88.7,88.96,88.7,88.94,162366.0,88.6869,88.9469,88.6869,88.9269,162366.0
2025-01-15 14:40:00,88.94,88.99,88.75,88.89,260751.0,88.9269,88.9769,88.7369,88.8769,260751.0
2025-01-15 14:50:00,88.89,88.92,88.73,88.87,465442.0,88.8769,88.9069,88.7169,88.8569,465442.0
2025-01-15 15:00:00,88.87,88.93,88.8,88.88,136681.0,88.8569,88.9169,88.7869,88.8669,136681.0
2025-01-15 15:10:00,88.87,88.92,88.74,88.84,88575.0,88.8569,88.9069,88.7269,88.8269,88575.0
2025-01-15 15:20:00,88.84,89.0,88.82,88.83,113024.0,88.8269,88.9868,88.8069,88.8169,113024.0
2025-01-15 15:30:00,88.84,88.88,88.49,88.53,344586.0,88.8269,88.8669,88.4769,88.5169,344586.0
2025-01-15 15:40:00,88.52,88.52,88.42,88.5,366002.0,88.5069,88.5069,88.4069,88.4869,366002.0
2025-01-15 15:50:00,88.52,88.63,88.4,88.55,1049311.0,88.5069,88.6169,88.3869,88.5369,1049311.0
2025-01-16 09:30:00,88.73,88.84,88.34,88.42,335505.0,88.7169,88.8269,88.3269,88.4069,335505.0
2025-01-16 09:40:00,88.43,88.56,88.03,88.08,287798.0,88.4169,88.5469,88.017,88.067,287798.0
2025-01-16 09:50:00,88.09,88.26,87.69,87.73,341173.0,88.077,88.247,87.677,87.717,341173.0
2025-01-16 10:00:00,87.74,87.76,87.45,87.75,358662.0,87.727,87.747,87.4371,87.737,358662.0
2025-01-16 10:10:00,87.72,87.87,87.61,87.76,211082.0,87.707,87.857,87.5971,87.747,211082.0
2025-01-16 10:20:00,87.76,87.87,87.56,87.68,182004.0,87.747,87.857,87.5471,87.667,182004.0
2025-01-16 10:30:00,87.66,87.77,87.46,87.49,118353.0,87.647,87.757,87.4471,87.4771,118353.0
2025-01-16 10:40:00,87.5,87.51,87.33,87.37,291287.0,87.4871,87.4971,87.3171,87.3571,291287.0
2025-01-16 10:50:00,87.38,87.87,87.38,87.82,294253.0,87.3671,87.857,87.3671,87.807,294253.0
2025-01-16 11:00:00,87.82,88.18,87.78,88.17,135887.0,87.807,88.167,87.767,88.157,135887.0
2025-01-16 11:10:00,88.16,88.16,87.74,88.0,174135.0,88.147,88.147,87.727,87.987,174135.0
2025-01-16 11:20:00,87.98,88.11,87.91,88.09,121629.0,87.967,88.097,87.897,88.077,121629.0
2025-01-16 11:30:00,88.08,88.17,87.98,88.02,115126.0,88.067,88.157,87.967,88.007,115126.0
2025-01-16 11:40:00,88.01,88.07,87.86,87.98,129065.0,87.997,88.057,87.847,87.967,129065.0
2025-01-16 11:50:00,87.99,88.05,87.8,88.03,177312.0,87.977,88.037,87.787,88.017,177312.0
2025-01-16 12:00:00,88.01,88.14,87.96,88.13,67977.0,87.997,88.127,87.947,88.117,67977.0
2025-01-16 12:10:00,88.13,88.18,88.06,88.17,97715.0,88.117,88.167,88.047,88.157,97715.0
2025-01-16 12:20:00,88.15,88.21,88.01,88.15,73921.0,88.137,88.197,87.997,88.137,73921.0
2025-01-16 12:30:00,88.11,88.11,87.8,87.85,64624.0,88.097,88.097,87.787,87.837,64624.0
2025-01-16 12:40:00,87.84,87.97,87.82,87.91,57434.0,87.827,87.957,87.807,87.897,57434.0
2025-01-16 12:50:00,87.9,87.91,87.79,87.79,110000.0,87.887,87.897,87.777,87.777,110000.0
2025-01-16 13:00:00,87.79,87.92,87.75,87.9,46331.0,87.777,87.907,87.737,87.887,46331.0
2025-01-16 13:10:00,87.91,88.0,87.86,87.91,45158.0,87.897,87.987,87.847,87.897,45158.0
2025-01-16 13:20:00,87.91,88.07,87.87,87.89,57967.0,87.897,88.057,87.857,87.877,57967.0
2025-01-16 13:30:00,87.88,87.97,87.78,87.78,49026.0,87.867,87.957,87.767,87.767,49026.0
2025-01-16 13:40:00,87.78,87.82,87.61,87.67,45392.0,87.767,87.807,87.5971,87.657,45392.0
2025-01-16 13:50:00,87.68,87.8,87.65,87.67,108282.0,87.667,87.787,87.637,87.657,108282.0
2025-01-16 14:00:00,87.66,87.96,87.6,87.95,42833.0,87.647,87.947,87.5871,87.937,42833.0
2025-01-16 14:10:00,87.93,88.11,87.88,87.88,86018.0,87.917,88.097,87.867,87.867,86018.0
2025-01-16 14:20:00,87.87,87.88,87.75,87.83,77215.0,87.857,87.867,87.737,87.817,77215.0
2025-01-16 14:30:00,87.83,88.07,87.83,88.07,85515.0,87.817,88.057,87.817,88.057,85515.0
2025-01-16 14:40:00,88.06,88.13,87.98,88.1,30083.0,88.047,88.117,87.967,88.087,30083.0
2025-01-16 14:50:00,88.09,88.12,88.01,88.07,85508.0,88.077,88.107,87.997,88.057,85508.0
2025-01-16 15:00:00,88.08,88.13,87.99,88.04,108220.0,88.067,88.117,87.977,88.027,108220.0
2025-01-16 15:10:00,88.03,88.05,87.8,87.84,112185.0,88.017,88.037,87.787,87.827,112185.0
2025-01-16 15:20:00,87.84,87.86,87.75,87.81,89903.0,87.827,87.847,87.737,87.797,89903.0
2025-01-16 15:30:00,87.8,87.94,87.8,87.83,141052.0,87.787,87.927,87.787,87.817,141052.0
2025-01-16 15:40:00,87.83,88.12,87.82,88.11,155529.0,87.817,88.107,87.807,88.097,155529.0
2025-01-16 15:50:00,88.11,88.25,87.85,87.87,425483.0,88.097,88.237,87.837,87.857,425483.0
2025-01-17 09:30:00,88.65,88.76,88.23,88.38,382676.0,88.6369,88.7469,88.217,88.3669,382676.0
2025-01-17 09:40:00,88.38,88.68,88.28,88.48,264577.0,88.3669,88.6669,88.267,88.4669,264577.0
2025-01-17 09:50:00,88.48,88.86,88.32,88.55,318992.0,88.4669,88.8469,88.3069,88.5369,318992.0
2025-01-17 10:00:00,88.54,88.69,88.37,88.58,285758.0,88.5269,88.6769,88.3569,88.5669,285758.0
2025-01-17 10:10:00,88.58,88.74,88.31,88.39,115557.0,88.5669,88.7269,88.297,88.3769,115557.0
2025-01-17 10:20:00,88.42,88.44,88.15,88.3,103685.0,88.4069,88.4269,88.137,88.287,103685.0
2025-01-17 10:30:00,88.35,88.44,88.21,88.38,169633.0,88.3369,88.4269,88.197,88.3669,169633.0
2025-01-17 10:40:00,88.39,88.48,88.33,88.39,164276.0,88.3769,88.4669,88.3169,88.3769,164276.0
2025-01-17 10:50:00,88.42,88.46,88.17,88.25,141856.0,88.4069,88.4469,88.157,88.237,141856.0
2025-01-17 11:00:00,88.23,88.24,87.95,88.03,204625.0,88.217,88.227,87.937,88.017,204625.0
2025-01-17 11:10:00,88.02,88.17,87.92,88.07,153122.0,88.007,88.157,87.907,88.057,153122.0
2025-01-17 11:20:00,88.07,88.11,87.93,87.99,239464.0,88.057,88.097,87.917,87.977,239464.0
2025-01-17 11:30:00,88.01,88.11,87.88,88.02,124463.0,87.997,88.097,87.867,88.007,124463.0
2025-01-17 11:40:00,88.03,88.04,87.84,87.99,202175.0,88.017,88.027,87.827,87.977,202175.0
2025-01-17 11:50:00,87.99,88.19,87.99,88.11,69192.0,87.977,88.177,87.977,88.097,69192.0
2025-01-17 12:00:00,88.1,88.3,88.06,88.29,110509.0,88.087,88.287,88.047,88.277,110509.0
2025-01-17 12:10:00,88.28,88.35,88.16,88.35,126375.0,88.267,88.3369,88.147,88.3369,126375.0
2025-01-17 12:20:00,88.34,88.54,88.32,88.54,70394.0,88.3269,88.5269,88.3069,88.5269,70394.0
2025-01-17 12:30:00,88.54,88.6,88.33,88.33,83555.0,88.5269,88.5869,88.3169,88.3169,83555.0
2025-01-17 12:40:00,88.33,88.46,88.29,88.43,85726.0,88.3169,88.4469,88.277,88.4169,85726.0
2025-01-17 12:50:00,88.44,88.59,88.43,88.58,53855.0,88.4269,88.5769,88.4169,88.5669,53855.0
2025-01-17 13:00:00,88.59,88.62,88.44,88.6,133038.0,88.5769,88.6069,88.4269,88.5869,133038.0
2025-01-17 13:10:00,88.59,88.61,88.43,88.48,77629.0,88.5769,88.5969,88.4169,88.4669,77629.0
2025-01-17 13:20:00,88.48,88.56,88.32,88.36,54647.0,88.4669,88.5469,88.3069,88.3469,54647.0
2025-01-17 13:30:00,88.35,88.35,88.18,88.25,56032.0,88.3369,88.3369,88.167,88.237,56032.0
2025-01-17 13:40:00,88.25,88.3,88.13,88.16,145930.0,88.237,88.287,88.117,88.147,145930.0
2025-01-17 13:50:00,88.15,88.38,88.15,88.37,263994.0,88.137,88.3669,88.137,88.3569,263994.0
2025-01-17 14:00:00,88.36,88.37,88.28,88.34,43270.0,88.3469,88.3569,88.267,88.3269,43270.0
2025-01-17 14:10:00,88.35,88.43,88.29,88.29,77381.0,88.3369,88.4169,88.277,88.277,77381.0
2025-01-17 14:20:00,88.3,88.53,88.3,88.37,58028.0,88.287,88.5169,88.287,88.3569,58028.0
2025-01-17 14:30:00,88.37,88.42,88.33,88.39,45032.0,88.3569,88.4069,88.3169,88.3769,45032.0
2025-01-17 14:40:00,88.38,88.42,88.19,88.2,51736.0,88.3669,88.4069,88.177,88.187,51736.0
2025-01-17 14:50:00,88.2,88.3,88.17,88.21,124071.0,88.187,88.287,88.157,88.197,124071.0
2025-01-17 15:00:00,88.2,88.38,88.14,88.38,167149.0,88.187,88.3669,88.127,88.3669,167149.0
2025-01-17 15:10:00,88.37,88.43,88.28,88.36,180265.0,88.3569,88.4169,88.267,88.3469,180265.0
2025-01-17 15:20:00,88.35,88.41,88.13,88.13,58125.0,88.3369,88.3969,88.117,88.117,58125.0
2025-01-17 15:30:00,88.12,88.23,88.1,88.15,101120.0,88.107,88.217,88.087,88.137,101120.0
2025-01-17 15:40:00,88.16,88.22,88.12,88.17,213086.0,88.147,88.207,88.107,88.157,213086.0
2025-01-17 15:50:00,88.17,88.2,87.94,87.97,588367.0,88.157,88.187,87.927,87.957,588367.0
2025-01-21 09:30:00,88.68,89.36,88.68,89.02,582968.0,88.6669,89.3468,88.6669,89.0068,582968.0
2025-01-21 09:40:00,89.01,89.83,88.97,89.69,581829.0,88.9968,89.8167,88.9569,89.6767,581829.0
2025-01-21 09:50:00,89.68,89.77,89.32,89.42,316572.0,89.6667,89.7567,89.3068,89.4068,316572.0
2025-01-21 10:00:00,89.42,89.52,88.82,89.26,255871.0,89.4068,89.5068,88.8069,89.2468,255871.0
2025-01-21 10:10:00,89.26,89.31,88.95,89.18,152440.0,89.2468,89.2968,88.9369,89.1668,152440.0
2025-01-21 10:20:00,89.18,89.58,89.17,89.56,133434.0,89.1668,89.5668,89.1568,89.5468,133434.0
2025-01-21 10:30:00,89.55,89.66,89.45,89.64,115306.0,89.5368,89.6468,89.4368,89.6268,115306.0
2025-01-21 10:40:00,89.66,89.7,89.32,89.48,218893.0,89.6468,89.6867,89.3068,89.4668,218893.0
2025-01-21 10:50:00,89.48,89.65,89.41,89.6,78291.0,89.4668,89.6368,89.3968,89.5868,78291.0
2025-01-21 11:00:00,89.59,89.64,89.34,89.6,64915.0,89.5768,89.6268,89.3268,89.5868,64915.0
2025-01-21 11:10:00,89.58,89.59,89.37,89.48,55821.0,89.5668,89.5768,89.3568,89.4668,55821.0
2025-01-21 11:20:00,89.48,89.76,89.46,89.74,103543.0,89.4668,89.7467,89.4468,89.7267,103543.0
2025-01-21 11:30:00,89.73,89.83,89.62,89.63,99819.0,89.7167,89.8167,89.6068,89.6168,99819.0
2025-01-21 11:40:00,89.63,89.89,89.6,89.85,71166.0,89.6168,89.8767,89.5868,89.8367,71166.0
2025-01-21 11:50:00,89.83,89.88,89.72,89.82,99343.0,89.8167,89.8667,89.7067,89.8067,99343.0
2025-01-21 12:00:00,89.82,89.98,89.75,89.94,76029.0,89.8067,89.9667,89.7367,89.9267,76029.0
2025-01-21 12:10:00,89.95,90.05,89.94,89.97,124203.0,89.9367,90.0367,89.9267,89.9567,124203.0
2025-01-21 12:20:00,89.97,90.09,89.93,89.99,120892.0,89.9567,90.0767,89.9167,89.9767,120892.0
2025-01-21 12:30:00,89.99,90.05,89.98,90.02,97508.0,89.9767,90.0367,89.9667,90.0067,97508.0
2025-01-21 12:40:00,90.04,90.22,90.02,90.2,80114.0,90.0267,90.2067,90.0067,90.1867,80114.0
2025-01-21 12:50:00,90.2,90.32,90.19,90.29,113716.0,90.1867,90.3067,90.1767,90.2767,113716.0
2025-01-21 13:00:00,90.29,90.33,90.11,90.33,130257.0,90.2767,90.3167,90.0967,90.3167,130257.0
2025-01-21 13:10:00,90.32,90.49,90.32,90.38,130110.0,90.3067,90.4766,90.3067,90.3666,130110.0
2025-01-21 13:20:00,90.38,90.49,90.34,90.45,104298.0,90.3666,90.4766,90.3267,90.4366,104298.0
2025-01-21 13:30:00,90.44,90.58,90.4,90.51,76526.0,90.4266,90.5666,90.3866,90.4966,76526.0
2025-01-21 13:40:00,90.51,90.53,90.34,90.43,93900.0,90.4966,90.5166,90.3267,90.4166,93900.0
2025-01-21 13:50:00,90.43,90.61,90.42,90.59,263676.0,90.4166,90.5966,90.4066,90.5766,263676.0
2025-01-21 14:00:00,90.59,90.64,90.54,90.58,109443.0,90.5766,90.6266,90.5266,90.5666,109443.0
2025-01-21 14:10:00,90.59,90.65,90.42,90.47,99820.0,90.5766,90.6366,90.4066,90.4566,99820.0
2025-01-21 14:20:00,90.46,90.51,90.29,90.3,125402.0,90.4466,90.4966,90.2767,90.2867,125402.0
2025-01-21 14:30:00,90.31,90.47,90.21,90.45,129792.0,90.2967,90.4566,90.1967,90.4366,129792.0
2025-01-21 14:40:00,90.45,90.5,90.36,90.38,47152.0,90.4366,90.4866,90.3466,90.3666,47152.0
2025-01-21 14:50:00,90.36,90.42,90.31,90.38,57906.0,90.3466,90.4066,90.2967,90.3666,57906.0
2025-01-21 15:00:00,90.37,90.37,90.18,90.29,93235.0,90.3566,90.3566,90.1667,90.2767,93235.0
2025-01-21 15:10:00,90.29,90.31,90.18,90.25,57702.0,90.2767,90.2967,90.1667,90.2367,57702.0
2025-01-21 15:20:00,90.24,90.35,90.15,90.28,108809.0,90.2267,90.3366,90.1367,90.2667,108809.0
2025-01-21 15:30:00,90.27,90.39,90.17,90.28,85619.0,90.2567,90.3766,90.1567,90.2667,85619.0
2025-01-21 15:40:00,90.27,90.33,90.14,90.33,164463.0,90.2567,90.3167,90.1267,90.3167,164463.0
2025-01-21 15:50:00,90.33,90.51,90.32,90.5,777552.0,90.3167,90.4966,90.3067,90.4866,777552.0
2025-01-22 09:30:00,90.52,90.94,90.47,90.68,473220.0,90.5066,90.9266,90.4566,90.6666,473220.0
2025-01-22 09:40:00,90.66,91.03,90.42,90.95,186227.0,90.6466,91.0165,90.4066,90.9366,186227.0
2025-01-22 09:50:00,90.94,91.26,90.75,90.81,277437.0,90.9266,91.2465,90.7366,90.7966,277437.0
2025-01-22 10:00:00,90.82,91.41,90.82,91.27,355557.0,90.8066,91.3965,90.8066,91.2565,355557.0
2025-01-22 10:10:00,91.28,91.29,90.92,90.93,339479.0,91.2665,91.2765,90.9066,90.9166,339479.0
2025-01-22 10:20:00,90.94,90.98,90.75,90.94,267246.0,90.9266,90.9666,90.7366,90.9266,267246.0
2025-01-22 10:30:00,90.95,91.08,90.72,90.76,323419.0,90.9366,91.0665,90.7066,90.7466,323419.0
2025-01-22 10:40:00,90.77,90.88,90.54,90.62,327054.0,90.7566,90.8666,90.5266,90.6066,327054.0
2025-01-22 10:50:00,90.61,90.66,90.36,90.43,145006.0,90.5966,90.6466,90.3466,90.4166,145006.0
2025-01-22 11:00:00,90.42,90.62,90.37,90.38,304242.0,90.4066,90.6066,90.3566,90.3666,304242.0
2025-01-22 11:10:00,90.37,90.61,90.28,90.6,250006.0,90.3566,90.5966,90.2667,90.5866,250006.0
2025-01-22 11:20:00,90.61,90.73,90.55,90.64,237253.0,90.5966,90.7166,90.5366,90.6266,237253.0
2025-01-22 11:30:00,90.64,90.84,90.56,90.64,71410.0,90.6266,90.8266,90.5466,90.6266,71410.0
2025-01-22 11:40:00,90.64,90.75,90.6,90.6,85362.0,90.6266,90.7366,90.5866,90.5866,85362.0
2025-01-22 11:50:00,90.6,90.71,90.6,90.64,60100.0,90.5866,90.6966,90.5866,90.6266,60100.0
2025-01-22 12:00:00,90.64,90.84,90.61,90.82,113987.0,90.6266,90.8266,90.5966,90.8066,113987.0
2025-01-22 12:10:00,90.83,91.04,90.78,91.04,360639.0,90.8166,91.0265,90.7666,91.0265,360639.0
2025-01-22 12:20:00,91.04,91.2,91.04,91.05,142549.0,91.0265,91.1865,91.0265,91.0365,142549.0
2025-01-22 12:30:00,91.06,91.18,90.97,91.0,116997.0,91.0465,91.1665,90.9566,90.9866,116997.0
2025-01-22 12:40:00,91.0,91.14,90.97,91.08,88355.0,90.9866,91.1265,90.9566,91.0665,88355.0
2025-01-22 12:50:00,91.09,91.21,90.95,91.02,69876.0,91.0765,91.1965,90.9366,91.0066,69876.0
2025-01-22 13:00:00,91.02,91.1,90.93,91.07,67280.0,91.0066,91.0865,90.9166,91.0565,67280.0
2025-01-22 13:10:00,91.07,91.17,91.03,91.1,64923.0,91.0565,91.1565,91.0165,91.0865,64923.0
2025-01-22 13:20:00,91.11,91.16,91.01,91.04,57677.0,91.0965,91.1465,90.9966,91.0265,57677.0
2025-01-22 13:30:00,91.05,91.08,90.99,91.04,73885.0,91.0365,91.0665,90.9766,91.0265,73885.0
2025-01-22 13:40:00,91.03,91.19,91.03,91.11,48534.0,91.0165,91.1765,91.0165,91.0965,48534.0
2025-01-22 13:50:00,91.12,91.18,91.0,91.13,98395.0,91.1065,91.1665,90.9866,91.1165,98395.0
2025-01-22 14:00:00,91.13,91.14,90.94,91.04,108586.0,91.1165,91.1265,90.9266,91.0265,108586.0
2025-01-22 14:10:00,91.04,91.15,90.97,91.15,61181.0,91.0265,91.1365,90.9566,91.1365,61181.0
2025-01-22 14:20:00,91.15,91.21,91.13,91.19,69441.0,91.1365,91.1965,91.1165,91.1765,69441.0
2025-01-22 14:30:00,91.17,91.55,91.13,91.55,105056.0,91.1565,91.5365,91.1165,91.5365,105056.0
2025-01-22 14:40:00,91.56,91.6,91.42,91.56,142274.0,91.5465,91.5865,91.4065,91.5465,142274.0
2025-01-22 14:50:00,91.55,91.6,91.44,91.45,108444.0,91.5365,91.5865,91.4265,91.4365,108444.0
2025-01-22 15:00:00,91.43,91.52,91.3,91.32,203792.0,91.4165,91.5065,91.2865,91.3065,203792.0
2025-01-22 15:10:00,91.32,91.32,91.08,91.18,110893.0,91.3065,91.3065,91.0665,91.1665,110893.0
2025-01-22 15:20:00,91.19,91.2,91.03,91.09,125320.0,91.1765,91.1865,91.0165,91.0765,125320.0
2025-01-22 15:30:00,91.1,91.29,91.05,91.17,149369.0,91.0865,91.2765,91.0365,91.1565,149369.0
2025-01-22 15:40:00,91.18,91.3,91.15,91.21,119386.0,91.1665,91.2865,91.1365,91.1965,119386.0
2025-01-22 15:50:00,91.2,91.26,91.12,91.22,483280.0,91.1865,91.2465,91.1065,91.2065,483280.0
2025-01-23 09:30:00,90.87,91.29,90.66,90.96,511265.0,90.8566,91.2765,90.6466,90.9466,511265.0
2025-01-23 09:40:00,90.96,91.04,90.6,90.62,345397.0,90.9466,91.0265,90.5866,90.6066,345397.0
2025-01-23 09:50:00,90.65,90.65,90.07,90.16,301154.0,90.6366,90.6366,90.0567,90.1467,301154.0
2025-01-23 10:00:00,90.17,90.17,89.92,90.12,278783.0,90.1567,90.1567,89.9067,90.1067,278783.0
2025-01-23 10:10:00,90.14,90.22,89.97,90.09,119036.0,90.1267,90.2067,89.9567,90.0767,119036.0
2025-01-23 10:20:00,90.09,90.3,89.99,90.15,182915.0,90.0767,90.2867,89.9767,90.1367,182915.0
2025-01-23 10:30:00,90.12,90.43,90.1,90.3,259960.0,90.1067,90.4166,90.0867,90.2867,259960.0
2025-01-23 10:40:00,90.28,90.48,90.25,90.47,157103.0,90.2667,90.4666,90.2367,90.4566,157103.0
2025-01-23 10:50:00,90.47,90.64,90.45,90.55,134053.0,90.4566,90.6266,90.4366,90.5366,134053.0
2025-01-23 11:00:00,90.55,90.82,90.49,90.81,97269.0,90.5366,90.8066,90.4766,90.7966,97269.0
2025-01-23 11:10:00,90.82,91.31,90.7,91.24,277747.0,90.8066,91.2965,90.6866,91.2265,277747.0
2025-01-23 11:20:00,91.23,91.53,91.22,91.49,369496.0,91.2165,91.5165,91.2065,91.4765,369496.0
2025-01-23 11:30:00,91.48,91.64,91.46,91.52,114950.0,91.4665,91.6265,91.4465,91.5065,114950.0
2025-01-23 11:40:00,91.51,91.57,91.44,91.46,158118.0,91.4965,91.5565,91.4265,91.4465,158118.0
2025-01-23 11:50:00,91.46,91.54,91.31,91.46,86753.0,91.4465,91.5265,91.2965,91.4465,86753.0
2025-01-23 12:00:00,91.43,91.6,91.37,91.53,73426.0,91.4165,91.5865,91.3565,91.5165,73426.0
2025-01-23 12:10:00,91.53,91.8,91.52,91.77,55892.0,91.5165,91.7864,91.5065,91.7564,55892.0
2025-01-23 12:20:00,91.78,91.92,91.76,91.78,63845.0,91.7664,91.9064,91.7464,91.7664,63845.0
2025-01-23 12:30:00,91.78,91.81,91.62,91.72,128825.0,91.7664,91.7964,91.6065,91.7064,128825.0
2025-01-23 12:40:00,91.7,91.95,91.65,91.88,67308.0,91.6865,91.9364,91.6365,91.8664,67308.0
2025-01-23 12:50:00,91.88,91.95,91.75,91.83,105477.0,91.8664,91.9364,91.7364,91.8164,105477.0
2025-01-23 13:00:00,91.82,91.99,91.81,91.94,163695.0,91.8064,91.9764,91.7964,91.9264,163695.0
2025-01-23 13:10:00,91.96,92.26,91.94,92.14,220766.0,91.9464,92.2464,91.9264,92.1264,220766.0
2025-01-23 13:20:00,92.13,92.2,91.98,91.98,139887.0,92.1164,92.1864,91.9664,91.9664,139887.0
2025-01-23 13:30:00,92.0,92.27,91.97,92.23,103896.0,91.9864,92.2564,91.9564,92.2164,103896.0
2025-01-23 13:40:00,92.22,92.31,92.12,92.3,110585.0,92.2064,92.2964,92.1064,92.2864,110585.0
2025-01-23 13:50:00,92.28,92.35,92.22,92.3,103720.0,92.2664,92.3364,92.2064,92.2864,103720.0
2025-01-23 14:00:00,92.29,92.43,92.26,92.41,77249.0,92.2764,92.4163,92.2464,92.3963,77249.0
2025-01-23 14:10:00,92.41,92.43,92.22,92.24,133427.0,92.3963,92.4163,92.2064,92.2264,133427.0
2025-01-23 14:20:00,92.23,92.47,92.19,92.26,157479.0,92.2164,92.4563,92.1764,92.2464,157479.0
2025-01-23 14:30:00,92.26,92.43,92.18,92.42,156999.0,92.2464,92.4163,92.1664,92.4063,156999.0
2025-01-23 14:40:00,92.43,92.56,92.38,92.56,98727.0,92.4163,92.5463,92.3663,92.5463,98727.0
2025-01-23 14:50:00,92.56,92.65,92.51,92.57,146160.0,92.5463,92.6363,92.4963,92.5563,146160.0
2025-01-23 15:00:00,92.58,92.69,92.52,92.67,166155.0,92.5663,92.6763,92.5063,92.6563,166155.0
2025-01-23 15:10:00,92.66,92.85,92.6,92.84,279225.0,92.6463,92.8363,92.5863,92.8263,279225.0
2025-01-23 15:20:00,92.84,93.07,92.83,93.01,274477.0,92.8263,93.0562,92.8163,92.9963,274477.0
2025-01-23 15:30:00,93.01,93.23,92.87,93.21,461510.0,92.9963,93.2162,92.8563,93.1962,461510.0
2025-01-23 15:40:00,93.2,93.21,93.09,93.12,302864.0,93.1862,93.1962,93.0762,93.1062,302864.0
2025-01-23 15:50:00,93.12,93.17,92.85,93.0,963748.0,93.1062,93.1562,92.8363,92.9863,963748.0
2025-01-24 09:30:00,92.85,93.04,92.52,92.77,513937.0,92.8363,93.0263,92.5063,92.7563,513937.0
2025-01-24 09:40:00,92.77,92.86,92.17,92.27,301581.0,92.7563,92.8463,92.1564,92.2564,301581.0
2025-01-24 09:50:00,92.28,92.3,91.98,92.16,376030.0,92.2664,92.2864,91.9664,92.1464,376030.0
2025-01-24 10:00:00,92.17,92.35,91.75,92.3,274319.0,92.1564,92.3364,91.7364,92.2864,274319.0
2025-01-24 10:10:00,92.3,92.34,92.13,92.13,202140.0,92.2864,92.3264,92.1164,92.1164,202140.0
2025-01-24 10:20:00,92.15,92.42,92.09,92.37,155793.0,92.1364,92.4063,92.0764,92.3564,155793.0
2025-01-24 10:30:00,92.37,92.43,92.24,92.4,255225.0,92.3564,92.4163,92.2264,92.3863,255225.0
2025-01-24 10:40:00,92.42,92.73,92.41,92.7,166303.0,92.4063,92.7163,92.3963,92.6863,166303.0
2025-01-24 10:50:00,92.69,92.84,92.64,92.78,110618.0,92.6763,92.8263,92.6263,92.7663,110618.0
2025-01-24 11:00:00,92.77,92.9,92.73,92.81,110291.0,92.7563,92.8863,92.7163,92.7963,110291.0
2025-01-24 11:10:00,92.82,93.15,92.75,93.15,130351.0,92.8063,93.1362,92.7363,93.1362,130351.0
2025-01-24 11:20:00,93.14,93.16,92.9,92.96,276470.0,93.1262,93.1462,92.8863,92.9463,276470.0
2025-01-24 11:30:00,92.95,93.21,92.93,93.19,122971.0,92.9363,93.1962,92.9163,93.1762,122971.0
2025-01-24 11:40:00,93.19,93.3,93.07,93.29,162855.0,93.1762,93.2862,93.0562,93.2762,162855.0
2025-01-24 11:50:00,93.28,93.4,93.11,93.19,60042.0,93.2662,93.3862,93.0962,93.1762,60042.0
2025-01-24 12:00:00,93.18,93.5,93.18,93.5,72637.0,93.1662,93.4862,93.1662,93.4862,72637.0
2025-01-24 12:10:00,93.5,93.59,93.47,93.52,210047.0,93.4862,93.5762,93.4562,93.5062,210047.0
2025-01-24 12:20:00,93.52,93.52,93.3,93.35,171260.0,93.5062,93.5062,93.2862,93.3362,171260.0
2025-01-24 12:30:00,93.34,93.49,93.29,93.36,131756.0,93.3262,93.4762,93.2762,93.3462,131756.0
2025-01-24 12:40:00,93.36,93.39,93.03,93.06,127256.0,93.3462,93.3762,93.0163,93.0462,127256.0
2025-01-24 12:50:00,93.06,93.1,92.82,92.93,214253.0,93.0462,93.0862,92.8063,92.9163,214253.0
2025-01-24 13:00:00,92.92,93.01,92.82,92.92,97321.0,92.9063,92.9963,92.8063,92.9063,97321.0
2025-01-24 13:10:00,92.92,93.01,92.75,92.98,104193.0,92.9063,92.9963,92.7363,92.9663,104193.0
2025-01-24 13:20:00,92.97,93.06,92.86,92.9,94243.0,92.9563,93.0462,92.8463,92.8863,94243.0
2025-01-24 13:30:00,92.92,93.0,92.87,92.9,68757.0,92.9063,92.9863,92.8563,92.8863,68757.0
2025-01-24 13:40:00,92.89,92.89,92.63,92.71,281203.0,92.8763,92.8763,92.6163,92.6963,281203.0
2025-01-24 13:50:00,92.72,92.8,92.46,92.51,195621.0,92.7063,92.7863,92.4463,92.4963,195621.0
2025-01-24 14:00:00,92.49,92.64,92.32,92.37,237575.0,92.4763,92.6263,92.3064,92.3564,237575.0
2025-01-24 14:10:00,92.38,92.54,92.26,92.38,313081.0,92.3663,92.5263,92.2464,92.3663,313081.0
2025-01-24 14:20:00,92.37,92.55,92.32,92.48,139772.0,92.3564,92.5363,92.3064,92.4663,139772.0
2025-01-24 14:30:00,92.49,92.6,92.49,92.56,90786.0,92.4763,92.5863,92.4763,92.5463,90786.0
2025-01-24 14:40:00,92.58,92.7,92.57,92.58,44922.0,92.5663,92.6863,92.5563,92.5663,44922.0
2025-01-24 14:50:00,92.6,92.71,92.46,92.5,249367.0,92.5863,92.6963,92.4463,92.4863,249367.0
2025-01-24 15:00:00,92.5,92.5,92.3,92.31,142045.0,92.4863,92.4863,92.2864,92.2964,142045.0
2025-01-24 15:10:00,92.29,92.4,92.27,92.29,202119.0,92.2764,92.3863,92.2564,92.2764,202119.0
2025-01-24 15:20:00,92.3,92.41,92.07,92.1,282711.0,92.2864,92.3963,92.0564,92.0864,282711.0
2025-01-24 15:30:00,92.11,92.4,92.11,92.24,279328.0,92.0964,92.3863,92.0964,92.2264,279328.0
2025-01-24 15:40:00,92.25,92.47,92.24,92.4,283199.0,92.2364,92.4563,92.2264,92.3863,283199.0
2025-01-24 15:50:00,92.42,92.6,92.4,92.46,381601.0,92.4063,92.5863,92.3863,92.4463,381601.0
2025-01-27 09:30:00,92.12,93.35,92.03,93.26,624758.0,92.1064,93.3362,92.0164,93.2462,624758.0
2025-01-27 09:40:00,93.28,94.12,93.04,94.0,706886.0,93.2662,94.1061,93.0263,93.9861,706886.0
2025-01-27 09:50:00,94.0,94.43,93.91,94.01,728730.0,93.9861,94.416,93.8961,93.9961,728730.0
2025-01-27 10:00:00,94.0,94.28,93.88,94.1,304654.0,93.9861,94.2661,93.8661,94.0861,304654.0
2025-01-27 10:10:00,94.14,94.38,93.89,93.97,186127.0,94.1261,94.3661,93.8761,93.9561,186127.0
2025-01-27 10:20:00,93.99,94.3,93.95,94.14,163419.0,93.9761,94.2861,93.9361,94.1261,163419.0
2025-01-27 10:30:00,94.12,94.23,94.01,94.1,255488.0,94.1061,94.2161,93.9961,94.0861,255488.0
2025-01-27 10:40:00,94.09,94.11,93.8,93.87,303360.0,94.0761,94.0961,93.7861,93.8561,303360.0
2025-01-27 10:50:00,93.89,94.03,93.83,93.91,311880.0,93.8761,94.0161,93.8161,93.8961,311880.0
2025-01-27 11:00:00,93.91,94.04,93.77,93.86,200056.0,93.8961,94.0261,93.7561,93.8461,200056.0
2025-01-27 11:10:00,93.87,93.94,93.7,93.92,166198.0,93.8561,93.9261,93.6862,93.9061,166198.0
2025-01-27 11:20:00,93.92,94.02,93.52,93.57,214643.0,93.9061,94.0061,93.5062,93.5562,214643.0
2025-01-27 11:30:00,93.56,93.63,93.37,93.45,211212.0,93.5462,93.6162,93.3562,93.4362,211212.0
2025-01-27 11:40:00,93.47,93.55,93.23,93.49,447195.0,93.4562,93.5362,93.2162,93.4762,447195.0
2025-01-27 11:50:00,93.48,93.52,93.31,93.43,127506.0,93.4662,93.5062,93.2962,93.4162,127506.0
2025-01-27 12:00:00,93.44,93.63,93.37,93.52,172280.0,93.4262,93.6162,93.3562,93.5062,172280.0
2025-01-27 12:10:00,93.51,93.64,93.43,93.46,99969.0,93.4962,93.6262,93.4162,93.4462,99969.0
2025-01-27 12:20:00,93.43,93.64,93.33,93.57,84874.0,93.4162,93.6262,93.3162,93.5562,84874.0
2025-01-27 12:30:00,93.59,93.74,93.38,93.45,88462.0,93.5762,93.7261,93.3662,93.4362,88462.0
2025-01-27 12:40:00,93.47,93.47,93.07,93.08,142585.0,93.4562,93.4562,93.0562,93.0662,142585.0
2025-01-27 12:50:00,93.07,93.11,92.78,92.82,80111.0,93.0562,93.0962,92.7663,92.8063,80111.0
2025-01-27 13:00:00,92.8,92.94,92.71,92.71,141926.0,92.7863,92.9263,92.6963,92.6963,141926.0
2025-01-27 13:10:00,92.7,92.75,92.56,92.6,168336.0,92.6863,92.7363,92.5463,92.5863,168336.0
2025-01-27 13:20:00,92.62,92.65,92.36,92.43,148966.0,92.6063,92.6363,92.3464,92.4163,148966.0
2025-01-27 13:30:00,92.42,92.72,92.42,92.58,206753.0,92.4063,92.7063,92.4063,92.5663,206753.0
2025-01-27 13:40:00,92.59,92.68,92.48,92.5,113971.0,92.5763,92.6663,92.4663,92.4863,113971.0
2025-01-27 13:50:00,92.49,92.49,92.23,92.23,181506.0,92.4763,92.4763,92.2164,92.2164,181506.0
2025-01-27 14:00:00,92.26,92.62,92.25,92.37,185674.0,92.2464,92.6063,92.2364,92.3564,185674.0
2025-01-27 14:10:00,92.37,92.55,92.2,92.52,154079.0,92.3564,92.5363,92.1864,92.5063,154079.0
2025-01-27 14:20:00,92.51,92.62,92.45,92.58,90717.0,92.4963,92.6063,92.4363,92.5663,90717.0
2025-01-27 14:30:00,92.58,92.78,92.48,92.56,283517.0,92.5663,92.7663,92.4663,92.5463,283517.0
2025-01-27 14:40:00,92.56,92.62,92.28,92.3,94396.0,92.5463,92.6063,92.2664,92.2864,94396.0
2025-01-27 14:50:00,92.29,92.29,92.13,92.26,127708.0,92.2764,92.2764,92.1164,92.2464,127708.0
2025-01-27 15:00:00,92.26,92.37,92.16,92.31,139384.0,92.2464,92.3564,92.1464,92.2964,139384.0
2025-01-27 15:10:00,92.3,92.37,92.01,92.32,123069.0,92.2864,92.3564,91.9964,92.3064,123069.0
2025-01-27 15:20:00,92.32,92.42,92.19,92.19,159802.0,92.3064,92.4063,92.1764,92.1764,159802.0
2025-01-27 15:30:00,92.2,92.49,92.18,92.39,223019.0,92.1864,92.4763,92.1664,92.3763,223019.0
2025-01-27 15:40:00,92.4,92.69,92.38,92.6,179723.0,92.3863,92.6763,92.3663,92.5863,179723.0
2025-01-27 15:50:00,92.56,92.76,92.42,92.63,582791.0,92.5463,92.7463,92.4063,92.6163,582791.0
2025-01-28 09:30:00,92.76,93.13,92.14,92.28,320178.0,92.7463,93.1162,92.1264,92.2664,320178.0
2025-01-28 09:40:00,92.26,92.53,92.16,92.46,262878.0,92.2464,92.5163,92.1464,92.4463,262878.0
2025-01-28 09:50:00,92.48,92.58,92.3,92.34,267070.0,92.4663,92.5663,92.2864,92.3264,267070.0
2025-01-28 10:00:00,92.34,92.43,92.05,92.14,295123.0,92.3264,92.4163,92.0364,92.1264,295123.0
2025-01-28 10:10:00,92.14,92.59,92.08,92.57,146284.0,92.1264,92.5763,92.0664,92.5563,146284.0
2025-01-28 10:20:00,92.56,92.88,92.56,92.84,156515.0,92.5463,92.8663,92.5463,92.8263,156515.0
2025-01-28 10:30:00,92.83,93.25,92.83,93.22,275865.0,92.8163,93.2362,92.8163,93.2062,275865.0
2025-01-28 10:40:00,93.22,93.41,93.04,93.39,258458.0,93.2062,93.3962,93.0263,93.3762,258458.0
2025-01-28 10:50:00,93.38,93.45,93.1,93.18,218562.0,93.3662,93.4362,93.0862,93.1662,218562.0
2025-01-28 11:00:00,93.17,93.25,93.07,93.1,153707.0,93.1562,93.2362,93.0562,93.0862,153707.0
2025-01-28 11:10:00,93.11,93.29,92.91,92.95,117627.0,93.0962,93.2762,92.8963,92.9363,117627.0
2025-01-28 11:20:00,92.95,92.97,92.81,92.91,210422.0,92.9363,92.9563,92.7963,92.8963,210422.0
2025-01-28 11:30:00,92.93,92.97,92.71,92.84,156052.0,92.9163,92.9563,92.6963,92.8263,156052.0
2025-01-28 11:40:00,92.84,92.89,92.67,92.89,284118.0,92.8263,92.8763,92.6563,92.8763,284118.0
2025-01-28 11:50:00,92.89,92.98,92.72,92.97,65012.0,92.8763,92.9663,92.7063,92.9563,65012.0
2025-01-28 12:00:00,92.97,93.17,92.96,93.16,84876.0,92.9563,93.1562,92.9463,93.1462,84876.0
2025-01-28 12:10:00,93.16,93.25,93.13,93.24,105561.0,93.1462,93.2362,93.1162,93.2262,105561.0
2025-01-28 12:20:00,93.22,93.44,93.1,93.34,169016.0,93.2062,93.4262,93.0862,93.3262,169016.0
2025-01-28 12:30:00,93.33,93.35,93.22,93.24,63491.0,93.3162,93.3362,93.2062,93.2262,63491.0
2025-01-28 12:40:00,93.23,93.24,93.04,93.15,112075.0,93.2162,93.2262,93.0263,93.1362,112075.0
2025-01-28 12:50:00,93.15,93.24,93.08,93.11,180956.0,93.1362,93.2262,93.0662,93.0962,180956.0
2025-01-28 13:00:00,93.12,93.42,93.12,93.33,206255.0,93.1062,93.4062,93.1062,93.3162,206255.0
2025-01-28 13:10:00,93.33,93.4,93.23,93.33,167214.0,93.3162,93.3862,93.2162,93.3162,167214.0
2025-01-28 13:20:00,93.33,93.41,93.21,93.3,220712.0,93.3162,93.3962,93.1962,93.2862,220712.0
2025-01-28 13:30:00,93.29,93.37,93.22,93.27,116645.0,93.2762,93.3562,93.2062,93.2562,116645.0
2025-01-28 13:40:00,93.25,93.27,93.06,93.12,180283.0,93.2362,93.2562,93.0462,93.1062,180283.0
2025-01-28 13:50:00,93.13,93.18,93.0,93.06,301854.0,93.1162,93.1662,92.9863,93.0462,301854.0
2025-01-28 14:00:00,93.06,93.08,92.87,92.91,88603.0,93.0462,93.0662,92.8563,92.8963,88603.0
2025-01-28 14:10:00,92.91,93.04,92.84,92.95,179859.0,92.8963,93.0263,92.8263,92.9363,179859.0
2025-01-28 14:20:00,92.95,93.06,92.95,93.0,112857.0,92.9363,93.0462,92.9363,92.9863,112857.0
2025-01-28 14:30:00,92.99,93.22,92.98,93.18,132287.0,92.9763,93.2062,92.9663,93.1662,132287.0
2025-01-28 14:40:00,93.19,93.6,93.19,93.56,152718.0,93.1762,93.5862,93.1762,93.5462,152718.0
2025-01-28 14:50:00,93.57,93.58,93.4,93.5,189825.0,93.5562,93.5662,93.3862,93.4862,189825.0
2025-01-28 15:00:00,93.51,93.58,93.32,93.39,141961.0,93.4962,93.5662,93.3062,93.3762,141961.0
2025-01-28 15:10:00,93.39,93.55,93.38,93.53,151789.0,93.3762,93.5362,93.3662,93.5162,151789.0
2025-01-28 15:20:00,93.54,93.58,93.4,93.46,159591.0,93.5262,93.5662,93.3862,93.4462,159591.0
2025-01-28 15:30:00,93.44,93.59,93.36,93.46,351355.0,93.4262,93.5762,93.3462,93.4462,351355.0
2025-01-28 15:40:00,93.46,93.58,93.39,93.49,354229.0,93.4462,93.5662,93.3762,93.4762,354229.0
2025-01-28 15:50:00,93.49,93.62,93.12,93.18,677445.0,93.4762,93.6062,93.1062,93.1662,677445.0
2025-01-29 09:30:00,92.69,93.55,92.69,92.95,284125.0,92.6763,93.5362,92.6763,92.9363,284125.0
2025-01-29 09:40:00,92.98,93.09,92.73,92.75,273753.0,92.9663,93.0762,92.7163,92.7363,273753.0
2025-01-29 09:50:00,92.74,92.98,92.63,92.71,145441.0,92.7263,92.9663,92.6163,92.6963,145441.0
2025-01-29 10:00:00,92.73,93.45,92.73,93.3,165158.0,92.7163,93.4362,92.7163,93.2862,165158.0
2025-01-29 10:10:00,93.29,93.8,93.29,93.6,245667.0,93.2762,93.7861,93.2762,93.5862,245667.0
2025-01-29 10:20:00,93.59,93.67,93.34,93.55,143770.0,93.5762,93.6562,93.3262,93.5362,143770.0
2025-01-29 10:30:00,93.55,93.59,93.26,93.39,155435.0,93.5362,93.5762,93.2462,93.3762,155435.0
2025-01-29 10:40:00,93.38,93.49,93.2,93.29,56015.0,93.3662,93.4762,93.1862,93.2762,56015.0
2025-01-29 10:50:00,93.35,93.45,93.11,93.13,77402.0,93.3362,93.4362,93.0962,93.1162,77402.0
2025-01-29 11:00:00,93.14,93.19,92.89,92.99,101704.0,93.1262,93.1762,92.8763,92.9763,101704.0
2025-01-29 11:10:00,92.98,93.03,92.75,92.97,210151.0,92.9663,93.0163,92.7363,92.9563,210151.0
2025-01-29 11:20:00,92.99,93.2,92.95,92.95,255963.0,92.9763,93.1862,92.9363,92.9363,255963.0
2025-01-29 11:30:00,92.94,93.14,92.87,92.94,205533.0,92.9263,93.1262,92.8563,92.9263,205533.0
2025-01-29 11:40:00,92.95,93.1,92.89,93.1,56615.0,92.9363,93.0862,92.8763,93.0862,56615.0
2025-01-29 11:50:00,93.09,93.1,92.73,92.73,83324.0,93.0762,93.0862,92.7163,92.7163,83324.0
2025-01-29 12:00:00,92.72,93.04,92.7,92.89,130685.0,92.7063,93.0263,92.6863,92.8763,130685.0
2025-01-29 12:10:00,92.9,92.92,92.75,92.83,123309.0,92.8863,92.9063,92.7363,92.8163,123309.0
2025-01-29 12:20:00,92.83,92.98,92.74,92.87,67297.0,92.8163,92.9663,92.7263,92.8563,67297.0
2025-01-29 12:30:00,92.9,93.05,92.83,92.83,46556.0,92.8863,93.0363,92.8163,92.8163,46556.0
2025-01-29 12:40:00,92.81,92.85,92.56,92.72,88777.0,92.7963,92.8363,92.5463,92.7063,88777.0
2025-01-29 12:50:00,92.71,92.72,92.45,92.57,97963.0,92.6963,92.7063,92.4363,92.5563,97963.0
2025-01-29 13:00:00,92.59,92.65,92.4,92.64,234183.0,92.5763,92.6363,92.3863,92.6263,234183.0
2025-01-29 13:10:00,92.63,92.72,92.47,92.67,91546.0,92.6163,92.7063,92.4563,92.6563,91546.0
2025-01-29 13:20:00,92.67,92.91,92.6,92.91,160481.0,92.6563,92.8963,92.5863,92.8963,160481.0
2025-01-29 13:30:00,92.92,92.96,92.83,92.83,85983.0,92.9063,92.9463,92.8163,92.8163,85983.0
2025-01-29 13:40:00,92.83,92.92,92.74,92.9,80104.0,92.8163,92.9063,92.7263,92.8863,80104.0
2025-01-29 13:50:00,92.9,92.95,92.84,92.87,72761.0,92.8863,92.9363,92.8263,92.8563,72761.0
2025-01-29 14:00:00,92.86,92.93,92.4,92.46,300267.0,92.8463,92.9163,92.3863,92.4463,300267.0
2025-01-29 14:10:00,92.47,92.47,91.88,92.12,495223.0,92.4563,92.4563,91.8664,92.1064,495223.0
2025-01-29 14:20:00,92.12,92.32,91.96,92.17,404243.0,92.1064,92.3064,91.9464,92.1564,404243.0
2025-01-29 14:30:00,92.17,92.83,92.15,92.8,286870.0,92.1564,92.8163,92.1364,92.7863,286870.0
2025-01-29 14:40:00,92.82,93.36,92.77,92.92,425457.0,92.8063,93.3462,92.7563,92.9063,425457.0
2025-01-29 14:50:00,92.93,93.13,92.56,92.58,237028.0,92.9163,93.1162,92.5463,92.5663,237028.0
2025-01-29 15:00:00,92.59,92.7,92.29,92.6,467994.0,92.5763,92.6863,92.2764,92.5863,467994.0
2025-01-29 15:10:00,92.62,92.8,92.4,92.57,116331.0,92.6063,92.7863,92.3863,92.5563,116331.0
2025-01-29 15:20:00,92.58,92.99,92.55,92.84,148113.0,92.5663,92.9763,92.5363,92.8263,148113.0
2025-01-29 15:30:00,92.84,93.01,92.7,92.73,178527.0,92.8263,92.9963,92.6863,92.7163,178527.0
2025-01-29 15:40:00,92.73,92.92,92.69,92.85,155769.0,92.7163,92.9063,92.6763,92.8363,155769.0
2025-01-29 15:50:00,92.84,92.97,92.55,92.57,569172.0,92.8263,92.9563,92.5363,92.5563,569172.0
2025-01-30 09:30:00,93.18,93.72,93.18,93.7,337455.0,93.1662,93.7062,93.1662,93.6862,337455.0
2025-01-30 09:40:00,93.69,94.06,93.54,94.03,360108.0,93.6762,94.0461,93.5262,94.0161,360108.0
2025-01-30 09:50:00,94.01,94.14,93.41,93.51,314786.0,93.9961,94.1261,93.3962,93.4962,314786.0
2025-01-30 10:00:00,93.51,93.52,92.8,92.85,245579.0,93.4962,93.5062,92.7863,92.8363,245579.0
2025-01-30 10:10:00,92.86,93.11,92.86,92.97,182424.0,92.8463,93.0962,92.8463,92.9563,182424.0
2025-01-30 10:20:00,92.99,93.07,92.57,92.6,308881.0,92.9763,93.0562,92.5563,92.5863,308881.0
2025-01-30 10:30:00,92.63,93.03,92.63,93.02,251407.0,92.6163,93.0163,92.6163,93.0063,251407.0
2025-01-30 10:40:00,93.03,93.37,92.96,93.26,126960.0,93.0163,93.3562,92.9463,93.2462,126960.0
2025-01-30 10:50:00,93.25,93.32,92.91,92.97,81454.0,93.2362,93.3062,92.8963,92.9563,81454.0
2025-01-30 11:00:00,92.97,93.37,92.97,93.29,134760.0,92.9563,93.3562,92.9563,93.2762,134760.0
2025-01-30 11:10:00,93.29,93.45,93.24,93.36,139526.0,93.2762,93.4362,93.2262,93.3462,139526.0
2025-01-30 11:20:00,93.39,93.71,93.39,93.67,121052.0,93.3762,93.6962,93.3762,93.6562,121052.0
2025-01-30 11:30:00,93.66,93.7,93.47,93.69,321974.0,93.6462,93.6862,93.4562,93.6762,321974.0
2025-01-30 11:40:00,93.71,93.76,93.47,93.5,65933.0,93.6962,93.7461,93.4562,93.4862,65933.0
2025-01-30 11:50:00,93.56,93.61,93.41,93.52,46479.0,93.5462,93.5962,93.3962,93.5062,46479.0
2025-01-30 12:00:00,93.49,93.51,93.29,93.29,45001.0,93.4762,93.4962,93.2762,93.2762,45001.0
2025-01-30 12:10:00,93.28,93.46,93.21,93.39,35578.0,93.2662,93.4462,93.1962,93.3762,35578.0
2025-01-30 12:20:00,93.41,93.52,93.3,93.32,81966.0,93.3962,93.5062,93.2862,93.3062,81966.0
2025-01-30 12:30:00,93.34,93.5,93.31,93.5,31643.0,93.3262,93.4862,93.2962,93.4862,31643.0
2025-01-30 12:40:00,93.47,93.52,93.38,93.41,44286.0,93.4562,93.5062,93.3662,93.3962,44286.0
2025-01-30 12:50:00,93.42,93.6,93.34,93.49,264190.0,93.4062,93.5862,93.3262,93.4762,264190.0
2025-01-30 13:00:00,93.5,93.75,93.49,93.62,184258.0,93.4862,93.7361,93.4762,93.6062,184258.0
2025-01-30 13:10:00,93.63,93.8,93.56,93.8,100313.0,93.6162,93.7861,93.5462,93.7861,100313.0
2025-01-30 13:20:00,93.8,93.86,93.66,93.71,75888.0,93.7861,93.8461,93.6462,93.6962,75888.0
2025-01-30 13:30:00,93.72,93.87,93.63,93.87,113450.0,93.7062,93.8561,93.6162,93.8561,113450.0
2025-01-30 13:40:00,93.87,93.91,93.79,93.87,115699.0,93.8561,93.8961,93.7761,93.8561,115699.0
2025-01-30 13:50:00,93.88,93.96,93.83,93.87,147131.0,93.8661,93.9461,93.8161,93.8561,147131.0
2025-01-30 14:00:00,93.87,93.94,93.73,93.77,47671.0,93.8561,93.9261,93.7162,93.7561,47671.0
2025-01-30 14:10:00,93.77,93.87,93.7,93.83,283597.0,93.7561,93.8561,93.6862,93.8161,283597.0
2025-01-30 14:20:00,93.83,94.03,93.81,94.03,127793.0,93.8161,94.0161,93.7961,94.0161,127793.0
2025-01-30 14:30:00,94.04,94.11,93.91,94.0,120559.0,94.0261,94.0961,93.8961,93.9861,120559.0
2025-01-30 14:40:00,94.0,94.03,93.87,93.91,87997.0,93.9861,94.0161,93.8561,93.8961,87997.0
2025-01-30 14:50:00,93.87,94.06,93.78,94.04,83185.0,93.8561,94.0461,93.7661,94.0261,83185.0
2025-01-30 15:00:00,94.04,94.3,93.97,94.29,231889.0,94.0261,94.2861,93.9561,94.2761,231889.0
2025-01-30 15:10:00,94.3,94.35,93.99,94.07,150539.0,94.2861,94.3361,93.9761,94.0561,150539.0
2025-01-30 15:20:00,94.06,94.09,93.9,93.9,89888.0,94.0461,94.0761,93.8861,93.8861,89888.0
2025-01-30 15:30:00,93.89,93.99,93.55,93.55,317781.0,93.8761,93.9761,93.5362,93.5362,317781.0
2025-01-30 15:40:00,93.54,93.54,93.08,93.4,344110.0,93.5262,93.5262,93.0662,93.3862,344110.0
2025-01-30 15:50:00,93.41,93.62,93.4,93.59,479349.0,93.3962,93.6062,93.3862,93.5762,479349.0
2025-01-31 09:30:00,93.87,94.31,93.57,94.1,318815.0,93.8561,94.2961,93.5562,94.0861,318815.0
2025-01-31 09:40:00,94.09,94.41,94.08,94.35,174430.0,94.0761,94.396,94.0661,94.3361,174430.0
2025-01-31 09:50:00,94.32,94.34,94.01,94.09,93630.0,94.3061,94.3261,93.9961,94.0761,93630.0
2025-01-31 10:00:00,94.1,94.18,93.82,93.96,141659.0,94.0861,94.1661,93.8061,93.9461,141659.0
2025-01-31 10:10:00,93.96,94.35,93.95,94.33,105969.0,93.9461,94.3361,93.9361,94.3161,105969.0
2025-01-31 10:20:00,94.31,94.55,94.29,94.39,180127.0,94.2961,94.536,94.2761,94.3761,180127.0
2025-01-31 10:30:00,94.42,94.6,94.21,94.23,234512.0,94.406,94.586,94.1961,94.2161,234512.0
2025-01-31 10:40:00,94.23,94.26,93.94,94.18,215695.0,94.2161,94.2461,93.9261,94.1661,215695.0
2025-01-31 10:50:00,94.17,94.2,93.96,94.11,119585.0,94.1561,94.1861,93.9461,94.0961,119585.0
2025-01-31 11:00:00,94.09,94.26,94.0,94.24,103220.0,94.0761,94.2461,93.9861,94.2261,103220.0
2025-01-31 11:10:00,94.25,94.33,94.23,94.3,94628.0,94.2361,94.3161,94.2161,94.2861,94628.0
2025-01-31 11:20:00,94.29,94.36,94.15,94.24,85798.0,94.2761,94.3461,94.1361,94.2261,85798.0
2025-01-31 11:30:00,94.24,94.35,94.18,94.24,149758.0,94.2261,94.3361,94.1661,94.2261,149758.0
2025-01-31 11:40:00,94.23,94.46,94.13,94.46,93279.0,94.2161,94.446,94.1161,94.446,93279.0
2025-01-31 11:50:00,94.47,94.54,94.33,94.42,77689.0,94.456,94.526,94.3161,94.406,77689.0
2025-01-31 12:00:00,94.42,94.53,94.35,94.51,109918.0,94.406,94.516,94.3361,94.496,109918.0
2025-01-31 12:10:00,94.51,94.53,94.31,94.42,76514.0,94.496,94.516,94.2961,94.406,76514.0
2025-01-31 12:20:00,94.41,94.71,94.41,94.7,80399.0,94.396,94.696,94.396,94.686,80399.0
2025-01-31 12:30:00,94.71,94.72,94.58,94.61,88304.0,94.696,94.706,94.566,94.596,88304.0
2025-01-31 12:40:00,94.61,94.77,94.53,94.77,62867.0,94.596,94.756,94.516,94.756,62867.0
2025-01-31 12:50:00,94.75,94.79,94.46,94.48,134534.0,94.736,94.776,94.446,94.466,134534.0
2025-01-31 13:00:00,94.48,94.48,94.33,94.34,56142.0,94.466,94.466,94.3161,94.3261,56142.0
2025-01-31 13:10:00,94.33,94.4,93.99,94.01,127206.0,94.3161,94.3861,93.9761,93.9961,127206.0
2025-01-31 13:20:00,94.03,94.08,93.51,93.58,207661.0,94.0161,94.0661,93.4962,93.5662,207661.0
2025-01-31 13:30:00,93.56,93.63,93.06,93.23,192588.0,93.5462,93.6162,93.0462,93.2162,192588.0
2025-01-31 13:40:00,93.26,93.44,93.13,93.31,117273.0,93.2462,93.4262,93.1162,93.2962,117273.0
2025-01-31 13:50:00,93.31,93.34,92.93,92.94,169253.0,93.2962,93.3262,92.9163,92.9263,169253.0
2025-01-31 14:00:00,92.93,93.18,92.61,92.74,160603.0,92.9163,93.1662,92.5963,92.7263,160603.0
2025-01-31 14:10:00,92.76,93.02,92.75,92.82,155536.0,92.7463,93.0063,92.7363,92.8063,155536.0
2025-01-31 14:20:00,92.83,93.11,92.72,93.1,103703.0,92.8163,93.0962,92.7063,93.0862,103703.0
2025-01-31 14:30:00,93.09,93.27,92.99,92.99,149624.0,93.0762,93.2562,92.9763,92.9763,149624.0
2025-01-31 14:40:00,93.0,93.07,92.65,92.83,75441.0,92.9863,93.0562,92.6363,92.8163,75441.0
2025-01-31 14:50:00,92.8,93.12,92.79,93.0,150123.0,92.7863,93.1062,92.7763,92.9863,150123.0
2025-01-31 15:00:00,92.99,92.99,92.53,92.61,218923.0,92.9763,92.9763,92.5163,92.5963,218923.0
2025-01-31 15:10:00,92.62,92.63,92.36,92.58,315512.0,92.6063,92.6163,92.3464,92.5663,315512.0
2025-01-31 15:20:00,92.58,92.67,92.45,92.55,156767.0,92.5663,92.6563,92.4363,92.5363,156767.0
2025-01-31 15:30:00,92.55,92.84,92.51,92.66,321248.0,92.5363,92.8263,92.4963,92.6463,321248.0
2025-01-31 15:40:00,92.67,93.09,92.62,93.09,163841.0,92.6563,93.0762,92.6063,93.0762,163841.0
2025-01-31 15:50:00,93.09,93.21,92.6,92.63,863006.0,93.0762,93.1962,92.5863,92.6163,863006.0
2025-02-03 09:30:00,90.58,91.37,90.46,91.1,662426.0,90.5666,91.3565,90.4466,91.0865,662426.0
2025-02-03 09:40:00,91.09,91.12,90.65,90.91,387630.0,91.0765,91.1065,90.6366,90.8966,387630.0
2025-02-03 09:50:00,90.88,91.04,90.71,90.79,185002.0,90.8666,91.0265,90.6966,90.7766,185002.0
2025-02-03 10:00:00,90.75,90.98,90.56,90.88,254646.0,90.7366,90.9666,90.5466,90.8666,254646.0
2025-02-03 10:10:00,90.85,90.9,90.53,90.79,168044.0,90.8366,90.8866,90.5166,90.7766,168044.0
2025-02-03 10:20:00,90.78,92.23,90.73,92.16,411762.0,90.7666,92.2164,90.7166,92.1464,411762.0
2025-02-03 10:30:00,92.18,92.3,91.86,92.2,287315.0,92.1664,92.2864,91.8464,92.1864,287315.0
2025-02-03 10:40:00,92.19,92.54,91.92,92.04,317794.0,92.1764,92.5263,91.9064,92.0264,317794.0
2025-02-03 10:50:00,91.99,92.11,91.78,91.95,200368.0,91.9764,92.0964,91.7664,91.9364,200368.0
2025-02-03 11:00:00,91.94,92.13,91.46,91.8,354240.0,91.9264,92.1164,91.4465,91.7864,354240.0
2025-02-03 11:10:00,91.81,92.04,91.81,91.99,106995.0,91.7964,92.0264,91.7964,91.9764,106995.0
2025-02-03 11:20:00,92.01,92.07,91.64,91.73,97757.0,91.9964,92.0564,91.6265,91.7164,97757.0
2025-02-03 11:30:00,91.75,91.99,91.62,91.86,86297.0,91.7364,91.9764,91.6065,91.8464,86297.0
2025-02-03 11:40:00,91.89,92.02,91.65,91.88,158745.0,91.8764,92.0064,91.6365,91.8664,158745.0
2025-02-03 11:50:00,91.89,91.99,91.32,91.35,314834.0,91.8764,91.9764,91.3065,91.3365,314834.0
2025-02-03 12:00:00,91.34,91.54,91.23,91.54,251982.0,91.3265,91.5265,91.2165,91.5265,251982.0
2025-02-03 12:10:00,91.52,91.62,91.33,91.62,132912.0,91.5065,91.6065,91.3165,91.6065,132912.0
2025-02-03 12:20:00,91.62,91.85,91.59,91.64,62945.0,91.6065,91.8364,91.5765,91.6265,62945.0
2025-02-03 12:30:00,91.62,91.7,91.47,91.6,139262.0,91.6065,91.6865,91.4565,91.5865,139262.0
2025-02-03 12:40:00,91.59,91.65,91.41,91.47,116097.0,91.5765,91.6365,91.3965,91.4565,116097.0
2025-02-03 12:50:00,91.48,91.71,91.34,91.53,358588.0,91.4665,91.6964,91.3265,91.5165,358588.0
2025-02-03 13:00:00,91.52,91.65,91.31,91.43,73942.0,91.5065,91.6365,91.2965,91.4165,73942.0
2025-02-03 13:10:00,91.43,91.62,91.35,91.51,100778.0,91.4165,91.6065,91.3365,91.4965,100778.0
2025-02-03 13:20:00,91.5,91.72,91.5,91.56,109321.0,91.4865,91.7064,91.4865,91.5465,109321.0
2025-02-03 13:30:00,91.57,91.77,91.54,91.76,87762.0,91.5565,91.7564,91.5265,91.7464,87762.0
2025-02-03 13:40:00,91.76,91.86,91.57,91.78,100011.0,91.7464,91.8464,91.5565,91.7664,100011.0
2025-02-03 13:50:00,91.81,91.89,91.77,91.78,112775.0,91.7964,91.8764,91.7564,91.7664,112775.0
2025-02-03 14:00:00,91.77,91.93,91.77,91.89,25711.0,91.7564,91.9164,91.7564,91.8764,25711.0
2025-02-03 14:10:00,91.88,92.06,91.88,91.99,58291.0,91.8664,92.0464,91.8664,91.9764,58291.0
2025-02-03 14:20:00,91.99,92.03,91.83,91.84,33479.0,91.9764,92.0164,91.8164,91.8264,33479.0
2025-02-03 14:30:00,91.85,92.03,91.84,91.99,96384.0,91.8364,92.0164,91.8264,91.9764,96384.0
2025-02-03 14:40:00,91.97,92.07,91.86,91.86,52029.0,91.9564,92.0564,91.8464,91.8464,52029.0
2025-02-03 14:50:00,91.86,91.93,91.71,91.77,53321.0,91.8464,91.9164,91.6964,91.7564,53321.0
2025-02-03 15:00:00,91.78,91.91,91.69,91.72,120244.0,91.7664,91.8964,91.6765,91.7064,120244.0
2025-02-03 15:10:00,91.73,91.89,91.68,91.84,67992.0,91.7164,91.8764,91.6665,91.8264,67992.0
2025-02-03 15:20:00,91.83,91.9,91.58,91.61,135564.0,91.8164,91.8864,91.5665,91.5965,135564.0
2025-02-03 15:30:00,91.61,91.84,91.6,91.65,147479.0,91.5965,91.8264,91.5865,91.6365,147479.0
2025-02-03 15:40:00,91.64,91.68,91.42,91.53,298309.0,91.6265,91.6665,91.4065,91.5165,298309.0
2025-02-03 15:50:00,91.53,91.72,91.3,91.41,721856.0,91.5165,91.7064,91.2865,91.3965,721856.0
2025-02-04 09:30:00,91.2,91.84,91.07,91.71,368385.0,91.1865,91.8264,91.0565,91.6964,368385.0
2025-02-04 09:40:00,91.69,91.72,91.39,91.51,203265.0,91.6765,91.7064,91.3765,91.4965,203265.0
2025-02-04 09:50:00,91.51,91.97,91.43,91.92,240721.0,91.4965,91.9564,91.4165,91.9064,240721.0
2025-02-04 10:00:00,91.94,92.87,91.93,92.87,417716.0,91.9264,92.8563,91.9164,92.8563,417716.0
2025-02-04 10:10:00,92.87,93.19,92.82,93.08,371581.0,92.8563,93.1762,92.8063,93.0662,371581.0
2025-02-04 10:20:00,93.07,93.1,91.34,91.46,1258055.0,93.0562,93.0862,91.3265,91.4465,1258055.0
2025-02-04 10:30:00,91.48,91.83,91.47,91.73,689545.0,91.4665,91.8164,91.4565,91.7164,689545.0
2025-02-04 10:40:00,91.73,91.85,91.47,91.77,269364.0,91.7164,91.8364,91.4565,91.7564,269364.0
2025-02-04 10:50:00,91.74,92.1,91.65,92.04,198292.0,91.7264,92.0864,91.6365,92.0264,198292.0
2025-02-04 11:00:00,92.04,92.32,91.95,92.32,79670.0,92.0264,92.3064,91.9364,92.3064,79670.0
2025-02-04 11:10:00,92.33,92.42,92.19,92.25,90039.0,92.3164,92.4063,92.1764,92.2364,90039.0
2025-02-04 11:20:00,92.25,92.33,92.14,92.3,75980.0,92.2364,92.3164,92.1264,92.2864,75980.0
2025-02-04 11:30:00,92.28,92.55,92.25,92.44,61028.0,92.2664,92.5363,92.2364,92.4263,61028.0
2025-02-04 11:40:00,92.44,92.49,92.27,92.4,58102.0,92.4263,92.4763,92.2564,92.3863,58102.0
2025-02-04 11:50:00,92.42,92.55,92.33,92.47,71875.0,92.4063,92.5363,92.3164,92.4563,71875.0
2025-02-04 12:00:00,92.47,92.62,92.46,92.59,94606.0,92.4563,92.6063,92.4463,92.5763,94606.0
2025-02-04 12:10:00,92.6,92.62,92.2,92.35,157531.0,92.5863,92.6063,92.1864,92.3364,157531.0
2025-02-04 12:20:00,92.34,92.34,92.07,92.1,92218.0,92.3264,92.3264,92.0564,92.0864,92218.0
2025-02-04 12:30:00,92.12,92.25,92.07,92.09,94760.0,92.1064,92.2364,92.0564,92.0764,94760.0
2025-02-04 12:40:00,92.08,92.2,92.05,92.17,61666.0,92.0664,92.1864,92.0364,92.1564,61666.0
2025-02-04 12:50:00,92.17,92.28,92.16,92.25,79674.0,92.1564,92.2664,92.1464,92.2364,79674.0
2025-02-04 13:00:00,92.25,92.3,92.08,92.14,60978.0,92.2364,92.2864,92.0664,92.1264,60978.0
2025-02-04 13:10:00,92.18,92.38,92.13,92.34,65005.0,92.1664,92.3663,92.1164,92.3264,65005.0
2025-02-04 13:20:00,92.35,92.43,92.27,92.28,52295.0,92.3364,92.4163,92.2564,92.2664,52295.0
2025-02-04 13:30:00,92.25,92.31,92.22,92.24,66588.0,92.2364,92.2964,92.2064,92.2264,66588.0
2025-02-04 13:40:00,92.24,92.28,92.16,92.22,25142.0,92.2264,92.2664,92.1464,92.2064,25142.0
2025-02-04 13:50:00,92.24,92.24,92.13,92.15,62065.0,92.2264,92.2264,92.1164,92.1364,62065.0
2025-02-04 14:00:00,92.15,92.33,92.12,92.32,38871.0,92.1364,92.3164,92.1064,92.3064,38871.0
2025-02-04 14:10:00,92.33,92.4,92.31,92.34,41364.0,92.3164,92.3863,92.2964,92.3264,41364.0
2025-02-04 14:20:00,92.34,92.35,92.26,92.33,47998.0,92.3264,92.3364,92.2464,92.3164,47998.0
2025-02-04 14:30:00,92.34,92.44,92.28,92.28,54384.0,92.3264,92.4263,92.2664,92.2664,54384.0
2025-02-04 14:40:00,92.26,92.35,92.24,92.32,40717.0,92.2464,92.3364,92.2264,92.3064,40717.0
2025-02-04 14:50:00,92.33,92.43,92.15,92.26,469663.0,92.3164,92.4163,92.1364,92.2464,469663.0
2025-02-04 15:00:00,92.24,92.39,92.17,92.39,115521.0,92.2264,92.3763,92.1564,92.3763,115521.0
2025-02-04 15:10:00,92.39,92.46,92.19,92.23,96540.0,92.3763,92.4463,92.1764,92.2164,96540.0
2025-02-04 15:20:00,92.23,92.25,92.01,92.01,75369.0,92.2164,92.2364,91.9964,91.9964,75369.0
2025-02-04 15:30:00,92.0,92.39,91.97,92.35,117331.0,91.9864,92.3763,91.9564,92.3364,117331.0
2025-02-04 15:40:00,92.36,92.63,92.28,92.58,285813.0,92.3464,92.6163,92.2664,92.5663,285813.0
2025-02-04 15:50:00,92.57,92.71,92.55,92.57,544257.0,92.5563,92.6963,92.5363,92.5563,544257.0
2025-02-05 09:30:00,92.95,93.91,92.88,93.91,341852.0,92.9363,93.8961,92.8663,93.8961,341852.0
2025-02-05 09:40:00,93.89,94.03,93.75,94.02,267731.0,93.8761,94.0161,93.7361,94.0061,267731.0
2025-02-05 09:50:00,94.02,94.13,93.72,94.01,321396.0,94.0061,94.1161,93.7062,93.9961,321396.0
2025-02-05 10:00:00,94.05,94.33,93.55,93.92,373293.0,94.0361,94.3161,93.5362,93.9061,373293.0
2025-02-05 10:10:00,93.96,94.35,93.83,94.23,120999.0,93.9461,94.3361,93.8161,94.2161,120999.0
2025-02-05 10:20:00,94.22,94.6,94.12,94.45,179254.0,94.2061,94.586,94.1061,94.436,179254.0
2025-02-05 10:30:00,94.43,94.53,94.17,94.43,212472.0,94.416,94.516,94.1561,94.416,212472.0
2025-02-05 10:40:00,94.44,94.55,94.36,94.53,67513.0,94.426,94.536,94.3461,94.516,67513.0
2025-02-05 10:50:00,94.51,94.57,94.39,94.51,138807.0,94.496,94.556,94.3761,94.496,138807.0
2025-02-05 11:00:00,94.51,94.65,94.47,94.62,83236.0,94.496,94.636,94.456,94.606,83236.0
2025-02-05 11:10:00,94.61,94.74,94.48,94.71,95091.0,94.596,94.726,94.466,94.696,95091.0
2025-02-05 11:20:00,94.72,94.86,94.67,94.78,233925.0,94.706,94.846,94.656,94.766,233925.0
2025-02-05 11:30:00,94.79,94.84,94.52,94.54,270099.0,94.776,94.826,94.506,94.526,270099.0
2025-02-05 11:40:00,94.55,94.63,94.4,94.44,118865.0,94.536,94.616,94.3861,94.426,118865.0
2025-02-05 11:50:00,94.45,94.6,94.45,94.48,47423.0,94.436,94.586,94.436,94.466,47423.0
2025-02-05 12:00:00,94.48,94.76,94.47,94.68,129695.0,94.466,94.746,94.456,94.666,129695.0
2025-02-05 12:10:00,94.68,94.9,94.61,94.87,205573.0,94.666,94.886,94.596,94.856,205573.0
2025-02-05 12:20:00,94.86,94.86,94.63,94.63,137124.0,94.846,94.846,94.616,94.616,137124.0
2025-02-05 12:30:00,94.61,94.75,94.57,94.66,185863.0,94.596,94.736,94.556,94.646,185863.0
2025-02-05 12:40:00,94.67,94.76,94.54,94.59,102264.0,94.656,94.746,94.526,94.576,102264.0
2025-02-05 12:50:00,94.6,94.61,94.36,94.44,207283.0,94.586,94.596,94.3461,94.426,207283.0
2025-02-05 13:00:00,94.44,94.62,94.43,94.45,194991.0,94.426,94.606,94.416,94.436,194991.0
2025-02-05 13:10:00,94.44,94.52,94.39,94.47,167477.0,94.426,94.506,94.3761,94.456,167477.0
2025-02-05 13:20:00,94.47,94.47,94.24,94.25,158926.0,94.456,94.456,94.2261,94.2361,158926.0
2025-02-05 13:30:00,94.25,94.55,94.24,94.55,83564.0,94.2361,94.536,94.2261,94.536,83564.0
2025-02-05 13:40:00,94.56,94.63,94.39,94.46,60976.0,94.546,94.616,94.3761,94.446,60976.0
2025-02-05 13:50:00,94.47,94.48,94.34,94.38,59935.0,94.456,94.466,94.3261,94.3661,59935.0
2025-02-05 14:00:00,94.38,94.56,94.37,94.54,65292.0,94.3661,94.546,94.3561,94.526,65292.0
2025-02-05 14:10:00,94.56,94.72,94.55,94.67,132493.0,94.546,94.706,94.536,94.656,132493.0
2025-02-05 14:20:00,94.68,94.8,94.63,94.75,77380.0,94.666,94.786,94.616,94.736,77380.0
2025-02-05 14:30:00,94.74,94.81,94.65,94.81,86832.0,94.726,94.796,94.636,94.796,86832.0
2025-02-05 14:40:00,94.81,94.89,94.74,94.88,67314.0,94.796,94.876,94.726,94.866,67314.0
2025-02-05 14:50:00,94.88,94.88,94.56,94.57,68597.0,94.866,94.866,94.546,94.556,68597.0
2025-02-05 15:00:00,94.56,94.67,94.47,94.52,129122.0,94.546,94.656,94.456,94.506,129122.0
2025-02-05 15:10:00,94.53,94.58,94.41,94.54,107701.0,94.516,94.566,94.396,94.526,107701.0
2025-02-05 15:20:00,94.53,94.55,94.43,94.45,68414.0,94.516,94.536,94.416,94.436,68414.0
2025-02-05 15:30:00,94.45,94.62,94.44,94.59,223399.0,94.436,94.606,94.426,94.576,223399.0
2025-02-05 15:40:00,94.58,94.7,94.52,94.57,204037.0,94.566,94.686,94.506,94.556,204037.0
2025-02-05 15:50:00,94.56,94.71,94.45,94.68,724953.0,94.546,94.696,94.436,94.666,724953.0
2025-02-06 09:30:00,94.59,94.68,93.88,94.05,390823.0,94.576,94.666,93.8661,94.0361,390823.0
2025-02-06 09:40:00,94.0,94.26,93.9,94.22,234944.0,93.9861,94.2461,93.8861,94.2061,234944.0
2025-02-06 09:50:00,94.21,94.31,94.03,94.08,314061.0,94.1961,94.2961,94.0161,94.0661,314061.0
2025-02-06 10:00:00,94.1,94.43,94.06,94.25,85536.0,94.0861,94.416,94.0461,94.2361,85536.0
2025-02-06 10:10:00,94.25,94.33,94.12,94.33,94380.0,94.2361,94.3161,94.1061,94.3161,94380.0
2025-02-06 10:20:00,94.34,94.41,94.13,94.13,61676.0,94.3261,94.396,94.1161,94.1161,61676.0
2025-02-06 10:30:00,94.13,94.49,94.0,94.32,149245.0,94.1161,94.476,93.9861,94.3061,149245.0
2025-02-06 10:40:00,94.33,94.6,94.0,94.02,72109.0,94.3161,94.586,93.9861,94.0061,72109.0
2025-02-06 10:50:00,94.04,94.26,93.93,94.07,52842.0,94.0261,94.2461,93.9161,94.0561,52842.0
2025-02-06 11:00:00,94.03,94.32,94.01,94.13,149334.0,94.0161,94.3061,93.9961,94.1161,149334.0
2025-02-06 11:10:00,94.13,94.41,94.08,94.32,105562.0,94.1161,94.396,94.0661,94.3061,105562.0
2025-02-06 11:20:00,94.33,94.46,94.33,94.35,79118.0,94.3161,94.446,94.3161,94.3361,79118.0
2025-02-06 11:30:00,94.35,94.4,94.06,94.11,64699.0,94.3361,94.3861,94.0461,94.0961,64699.0
2025-02-06 11:40:00,94.11,94.13,93.89,93.94,91912.0,94.0961,94.1161,93.8761,93.9261,91912.0
2025-02-06 11:50:00,93.94,94.0,93.74,93.82,49662.0,93.9261,93.9861,93.7261,93.8061,49662.0
2025-02-06 12:00:00,93.82,94.02,93.72,93.93,52074.0,93.8061,94.0061,93.7062,93.9161,52074.0
2025-02-06 12:10:00,93.92,94.01,93.8,94.01,46994.0,93.9061,93.9961,93.7861,93.9961,46994.0
2025-02-06 12:20:00,94.01,94.22,94.01,94.22,36829.0,93.9961,94.2061,93.9961,94.2061,36829.0
2025-02-06 12:30:00,94.21,94.41,94.17,94.37,62226.0,94.1961,94.396,94.1561,94.3561,62226.0
2025-02-06 12:40:00,94.35,94.46,94.32,94.44,66662.0,94.3361,94.446,94.3061,94.426,66662.0
2025-02-06 12:50:00,94.43,94.46,94.28,94.3,30806.0,94.416,94.446,94.2661,94.2861,30806.0
2025-02-06 13:00:00,94.3,94.4,94.26,94.27,46195.0,94.2861,94.3861,94.2461,94.2561,46195.0
2025-02-06 13:10:00,94.28,94.32,94.09,94.21,295687.0,94.2661,94.3061,94.0761,94.1961,295687.0
2025-02-06 13:20:00,94.22,94.23,93.89,93.96,75070.0,94.2061,94.2161,93.8761,93.9461,75070.0
2025-02-06 13:30:00,93.96,93.96,93.82,93.9,89211.0,93.9461,93.9461,93.8061,93.8861,89211.0
2025-02-06 13:40:00,93.9,94.08,93.86,93.92,230841.0,93.8861,94.0661,93.8461,93.9061,230841.0
2025-02-06 13:50:00,93.92,94.0,93.83,93.89,226334.0,93.9061,93.9861,93.8161,93.8761,226334.0
2025-02-06 14:00:00,93.89,94.02,93.87,93.94,97998.0,93.8761,94.0061,93.8561,93.9261,97998.0
2025-02-06 14:10:00,93.92,93.93,93.79,93.81,203202.0,93.9061,93.9161,93.7761,93.7961,203202.0
2025-02-06 14:20:00,93.82,93.86,93.54,93.55,84960.0,93.8061,93.8461,93.5262,93.5362,84960.0
2025-02-06 14:30:00,93.53,93.62,93.29,93.58,200091.0,93.5162,93.6062,93.2762,93.5662,200091.0
2025-02-06 14:40:00,93.57,93.58,93.34,93.51,83862.0,93.5562,93.5662,93.3262,93.4962,83862.0
2025-02-06 14:50:00,93.52,93.53,93.31,93.35,106458.0,93.5062,93.5162,93.2962,93.3362,106458.0
2025-02-06 15:00:00,93.36,93.44,93.28,93.36,62668.0,93.3462,93.4262,93.2662,93.3462,62668.0
2025-02-06 15:10:00,93.35,93.52,93.34,93.5,66174.0,93.3362,93.5062,93.3262,93.4862,66174.0
2025-02-06 15:20:00,93.49,93.49,93.34,93.34,82666.0,93.4762,93.4762,93.3262,93.3262,82666.0
2025-02-06 15:30:00,93.34,93.59,93.33,93.48,148767.0,93.3262,93.5762,93.3162,93.4662,148767.0
2025-02-06 15:40:00,93.49,93.56,93.4,93.5,129616.0,93.4762,93.5462,93.3862,93.4862,129616.0
2025-02-06 15:50:00,93.5,93.6,93.33,93.35,793298.0,93.4862,93.5862,93.3162,93.3362,793298.0
2025-02-07 09:30:00,92.93,93.14,92.76,93.13,329441.0,92.9163,93.1262,92.7463,93.1162,329441.0
2025-02-07 09:40:00,93.11,93.6,93.08,93.24,203930.0,93.0962,93.5862,93.0662,93.2262,203930.0
2025-02-07 09:50:00,93.26,93.29,92.98,93.04,112466.0,93.2462,93.2762,92.9663,93.0263,112466.0
2025-02-07 10:00:00,93.07,93.07,92.28,92.66,472931.0,93.0562,93.0562,92.2664,92.6463,472931.0
2025-02-07 10:10:00,92.63,92.89,92.4,92.87,380527.0,92.6163,92.8763,92.3863,92.8563,380527.0
2025-02-07 10:20:00,92.86,92.91,92.52,92.53,572806.0,92.8463,92.8963,92.5063,92.5163,572806.0
2025-02-07 10:30:00,92.53,92.53,92.2,92.36,557749.0,92.5163,92.5163,92.1864,92.3464,557749.0
2025-02-07 10:40:00,92.36,92.41,92.02,92.06,134294.0,92.3464,92.3963,92.0064,92.0464,134294.0
2025-02-07 10:50:00,92.06,92.18,91.49,91.82,428563.0,92.0464,92.1664,91.4765,91.8064,428563.0
2025-02-07 11:00:00,91.82,91.89,91.51,91.8,340358.0,91.8064,91.8764,91.4965,91.7864,340358.0
2025-02-07 11:10:00,91.8,91.91,91.61,91.75,694713.0,91.7864,91.8964,91.5965,91.7364,694713.0
2025-02-07 11:20:00,91.76,91.88,91.44,91.45,304670.0,91.7464,91.8664,91.4265,91.4365,304670.0
2025-02-07 11:30:00,91.46,91.67,91.4,91.45,157193.0,91.4465,91.6565,91.3865,91.4365,157193.0
2025-02-07 11:40:00,91.49,91.57,91.33,91.34,192771.0,91.4765,91.5565,91.3165,91.3265,192771.0
2025-02-07 11:50:00,91.34,91.72,91.34,91.55,226989.0,91.3265,91.7064,91.3265,91.5365,226989.0
2025-02-07 12:00:00,91.55,91.8,91.47,91.74,94217.0,91.5365,91.7864,91.4565,91.7264,94217.0
2025-02-07 12:10:00,91.72,91.79,91.44,91.68,192944.0,91.7064,91.7764,91.4265,91.6665,192944.0
2025-02-07 12:20:00,91.69,91.85,91.52,91.58,177354.0,91.6765,91.8364,91.5065,91.5665,177354.0
2025-02-07 12:30:00,91.55,91.89,91.53,91.87,129257.0,91.5365,91.8764,91.5165,91.8564,129257.0
2025-02-07 12:40:00,91.85,91.89,91.72,91.73,48557.0,91.8364,91.8764,91.7064,91.7164,48557.0
2025-02-07 12:50:00,91.72,91.75,91.47,91.5,34808.0,91.7064,91.7364,91.4565,91.4865,34808.0
2025-02-07 13:00:00,91.5,91.66,91.49,91.54,69228.0,91.4865,91.6465,91.4765,91.5265,69228.0
2025-02-07 13:10:00,91.54,91.74,91.5,91.66,63996.0,91.5265,91.7264,91.4865,91.6465,63996.0
2025-02-07 13:20:00,91.65,91.67,91.39,91.42,375673.0,91.6365,91.6565,91.3765,91.4065,375673.0
2025-02-07 13:30:00,91.41,91.45,91.31,91.41,143239.0,91.3965,91.4365,91.2965,91.3965,143239.0
2025-02-07 13:40:00,91.4,91.4,91.18,91.21,306603.0,91.3865,91.3865,91.1665,91.1965,306603.0
2025-02-07 13:50:00,91.23,91.26,91.14,91.17,186443.0,91.2165,91.2465,91.1265,91.1565,186443.0
2025-02-07 14:00:00,91.17,91.35,91.17,91.32,107144.0,91.1565,91.3365,91.1565,91.3065,107144.0
2025-02-07 14:10:00,91.31,91.32,91.05,91.06,127970.0,91.2965,91.3065,91.0365,91.0465,127970.0
2025-02-07 14:20:00,91.05,91.17,90.97,91.05,286661.0,91.0365,91.1565,90.9566,91.0365,286661.0
2025-02-07 14:30:00,91.04,91.24,91.02,91.17,159305.0,91.0265,91.2265,91.0066,91.1565,159305.0
2025-02-07 14:40:00,91.18,91.28,91.12,91.2,139305.0,91.1665,91.2665,91.1065,91.1865,139305.0
2025-02-07 14:50:00,91.22,91.24,91.11,91.17,119509.0,91.2065,91.2265,91.0965,91.1565,119509.0
2025-02-07 15:00:00,91.17,91.21,90.95,91.12,263613.0,91.1565,91.1965,90.9366,91.1065,263613.0
2025-02-07 15:10:00,91.12,91.22,91.06,91.22,128048.0,91.1065,91.2065,91.0465,91.2065,128048.0
2025-02-07 15:20:00,91.22,91.27,91.08,91.11,245399.0,91.2065,91.2565,91.0665,91.0965,245399.0
2025-02-07 15:30:00,91.11,91.19,90.97,91.16,419799.0,91.0965,91.1765,90.9566,91.1465,419799.0
2025-02-07 15:40:00,91.16,91.49,91.13,91.42,223430.0,91.1465,91.4765,91.1165,91.4065,223430.0
2025-02-07 15:50:00,91.42,91.5,91.19,91.26,598016.0,91.4065,91.4865,91.1765,91.2465,598016.0
2025-02-10 09:30:00,91.84,91.84,90.61,90.76,363128.0,91.8264,91.8264,90.5966,90.7466,363128.0
2025-02-10 09:40:00,90.76,91.46,90.62,91.27,1014682.0,90.7466,91.4465,90.6066,91.2565,1014682.0
2025-02-10 09:50:00,91.28,91.62,91.16,91.33,629356.0,91.2665,91.6065,91.1465,91.3165,629356.0
2025-02-10 10:00:00,91.32,91.69,90.9,90.94,619256.0,91.3065,91.6765,90.8866,90.9266,619256.0
2025-02-10 10:10:00,90.98,91.05,90.78,90.85,279341.0,90.9666,91.0365,90.7666,90.8366,279341.0
2025-02-10 10:20:00,90.82,90.98,90.69,90.77,157170.0,90.8066,90.9666,90.6766,90.7566,157170.0
2025-02-10 10:30:00,90.78,90.88,90.65,90.82,176973.0,90.7666,90.8666,90.6366,90.8066,176973.0
2025-02-10 10:40:00,90.81,91.06,90.79,90.81,413650.0,90.7966,91.0465,90.7766,90.7966,413650.0
2025-02-10 10:50:00,90.82,90.88,90.71,90.88,92334.0,90.8066,90.8666,90.6966,90.8666,92334.0
2025-02-10 11:00:00,90.9,90.93,90.72,90.83,100579.0,90.8866,90.9166,90.7066,90.8166,100579.0
2025-02-10 11:10:00,90.81,90.85,90.72,90.84,124965.0,90.7966,90.8366,90.7066,90.8266,124965.0
2025-02-10 11:20:00,90.83,90.85,90.58,90.63,120204.0,90.8166,90.8366,90.5666,90.6166,120204.0
2025-02-10 11:30:00,90.64,90.77,90.6,90.75,54855.0,90.6266,90.7566,90.5866,90.7366,54855.0
2025-02-10 11:40:00,90.75,90.81,90.67,90.69,34577.0,90.7366,90.7966,90.6566,90.6766,34577.0
2025-02-10 11:50:00,90.69,90.7,90.43,90.46,111419.0,90.6766,90.6866,90.4166,90.4466,111419.0
2025-02-10 12:00:00,90.45,90.46,90.26,90.32,254067.0,90.4366,90.4466,90.2467,90.3067,254067.0
2025-02-10 12:10:00,90.33,90.39,90.11,90.32,112575.0,90.3167,90.3766,90.0967,90.3067,112575.0
2025-02-10 12:20:00,90.32,90.43,90.3,90.37,49500.0,90.3067,90.4166,90.2867,90.3566,49500.0
2025-02-10 12:30:00,90.39,90.56,90.39,90.56,90458.0,90.3766,90.5466,90.3766,90.5466,90458.0
2025-02-10 12:40:00,90.56,90.58,90.47,90.5,30249.0,90.5466,90.5666,90.4566,90.4866,30249.0
2025-02-10 12:50:00,90.5,90.6,90.5,90.6,64249.0,90.4866,90.5866,90.4866,90.5866,64249.0
2025-02-10 13:00:00,90.62,90.7,90.45,90.52,84152.0,90.6066,90.6866,90.4366,90.5066,84152.0
2025-02-10 13:10:00,90.51,90.57,90.39,90.4,188590.0,90.4966,90.5566,90.3766,90.3866,188590.0
2025-02-10 13:20:00,90.4,90.41,90.27,90.29,290694.0,90.3866,90.3966,90.2567,90.2767,290694.0
2025-02-10 13:30:00,90.31,90.41,90.3,90.38,34844.0,90.2967,90.3966,90.2867,90.3666,34844.0
2025-02-10 13:40:00,90.38,90.49,90.38,90.46,33724.0,90.3666,90.4766,90.3666,90.4466,33724.0
2025-02-10 13:50:00,90.46,90.68,90.46,90.68,92284.0,90.4466,90.6666,90.4466,90.6666,92284.0
2025-02-10 14:00:00,90.67,90.72,90.5,90.59,174288.0,90.6566,90.7066,90.4866,90.5766,174288.0
2025-02-10 14:10:00,90.58,90.59,90.47,90.5,99435.0,90.5666,90.5766,90.4566,90.4866,99435.0
2025-02-10 14:20:00,90.5,90.5,90.28,90.46,65339.0,90.4866,90.4866,90.2667,90.4466,65339.0
2025-02-10 14:30:00,90.48,90.51,90.35,90.35,102484.0,90.4666,90.4966,90.3366,90.3366,102484.0
2025-02-10 14:40:00,90.35,90.42,90.32,90.36,107956.0,90.3366,90.4066,90.3067,90.3466,107956.0
2025-02-10 14:50:00,90.34,90.41,90.32,90.41,71742.0,90.3267,90.3966,90.3067,90.3966,71742.0
2025-02-10 15:00:00,90.4,90.4,90.24,90.37,269491.0,90.3866,90.3866,90.2267,90.3566,269491.0
2025-02-10 15:10:00,90.36,90.55,90.3,90.43,164194.0,90.3466,90.5366,90.2867,90.4166,164194.0
2025-02-10 15:20:00,90.44,90.45,90.33,90.34,78422.0,90.4266,90.4366,90.3167,90.3267,78422.0
2025-02-10 15:30:00,90.34,90.48,90.32,90.44,152534.0,90.3267,90.4666,90.3067,90.4266,152534.0
2025-02-10 15:40:00,90.44,90.46,90.29,90.32,205792.0,90.4266,90.4466,90.2767,90.3067,205792.0
2025-02-10 15:50:00,90.31,90.36,90.21,90.33,506217.0,90.2967,90.3466,90.1967,90.3167,506217.0
2025-02-11 09:30:00,89.43,89.66,88.96,88.98,844353.0,89.4168,89.6468,88.9469,88.9669,844353.0
2025-02-11 09:40:00,88.97,89.47,88.79,89.19,422760.0,88.9569,89.4568,88.7769,89.1768,422760.0
2025-02-11 09:50:00,89.2,89.6,89.17,89.32,202576.0,89.1868,89.5868,89.1568,89.3068,202576.0
2025-02-11 10:00:00,89.32,89.42,88.76,88.93,284687.0,89.3068,89.4068,88.7469,88.9169,284687.0
2025-02-11 10:10:00,88.92,88.98,88.73,88.94,204517.0,88.9069,88.9669,88.7169,88.9269,204517.0
2025-02-11 10:20:00,88.97,89.01,88.79,88.95,180950.0,88.9569,88.9968,88.7769,88.9369,180950.0
2025-02-11 10:30:00,88.96,89.06,88.82,89.03,386608.0,88.9469,89.0468,88.8069,89.0168,386608.0
2025-02-11 10:40:00,89.02,89.13,88.85,89.1,238040.0,89.0068,89.1168,88.8369,89.0868,238040.0
2025-02-11 10:50:00,89.1,89.21,89.0,89.02,77459.0,89.0868,89.1968,88.9868,89.0068,77459.0
2025-02-11 11:00:00,89.03,89.31,89.03,89.27,116928.0,89.0168,89.2968,89.0168,89.2568,116928.0
2025-02-11 11:10:00,89.29,89.34,89.09,89.13,77163.0,89.2768,89.3268,89.0768,89.1168,77163.0
2025-02-11 11:20:00,89.16,89.24,89.07,89.17,97291.0,89.1468,89.2268,89.0568,89.1568,97291.0
2025-02-11 11:30:00,89.18,89.33,89.1,89.28,77136.0,89.1668,89.3168,89.0868,89.2668,77136.0
2025-02-11 11:40:00,89.28,89.28,89.04,89.08,57618.0,89.2668,89.2668,89.0268,89.0668,57618.0
2025-02-11 11:50:00,89.06,89.06,88.87,88.9,76571.0,89.0468,89.0468,88.8569,88.8869,76571.0
2025-02-11 12:00:00,88.88,88.92,88.57,88.69,190282.0,88.8669,88.9069,88.5569,88.6769,190282.0
2025-02-11 12:10:00,88.67,88.7,88.55,88.69,73566.0,88.6569,88.6869,88.5369,88.6769,73566.0
2025-02-11 12:20:00,88.7,88.94,88.67,88.91,192416.0,88.6869,88.9269,88.6569,88.8969,192416.0
2025-02-11 12:30:00,88.91,88.97,88.85,88.89,51093.0,88.8969,88.9569,88.8369,88.8769,51093.0
2025-02-11 12:40:00,88.88,88.91,88.74,88.76,74992.0,88.8669,88.8969,88.7269,88.7469,74992.0
2025-02-11 12:50:00,88.77,88.8,88.69,88.74,104814.0,88.7569,88.7869,88.6769,88.7269,104814.0
2025-02-11 13:00:00,88.75,88.91,88.74,88.9,107315.0,88.7369,88.8969,88.7269,88.8869,107315.0
2025-02-11 13:10:00,88.92,88.92,88.81,88.9,59584.0,88.9069,88.9069,88.7969,88.8869,59584.0
2025-02-11 13:20:00,88.9,88.91,88.71,88.75,81759.0,88.8869,88.8969,88.6969,88.7369,81759.0
2025-02-11 13:30:00,88.75,88.96,88.75,88.93,25151.0,88.7369,88.9469,88.7369,88.9169,25151.0
2025-02-11 13:40:00,88.92,88.95,88.84,88.86,79070.0,88.9069,88.9369,88.8269,88.8469,79070.0
2025-02-11 13:50:00,88.84,88.9,88.78,88.81,117900.0,88.8269,88.8869,88.7669,88.7969,117900.0
2025-02-11 14:00:00,88.79,88.89,88.78,88.78,60406.0,88.7769,88.8769,88.7669,88.7669,60406.0
2025-02-11 14:10:00,88.79,88.85,88.65,88.72,82594.0,88.7769,88.8369,88.6369,88.7069,82594.0
2025-02-11 14:20:00,88.71,88.81,88.7,88.79,93186.0,88.6969,88.7969,88.6869,88.7769,93186.0
2025-02-11 14:30:00,88.8,89.01,88.8,89.0,142009.0,88.7869,88.9968,88.7869,88.9868,142009.0
2025-02-11 14:40:00,89.0,89.12,89.0,89.11,234874.0,88.9868,89.1068,88.9868,89.0968,234874.0
2025-02-11 14:50:00,89.1,89.1,88.87,88.89,174355.0,89.0868,89.0868,88.8569,88.8769,174355.0
2025-02-11 15:00:00,88.89,89.08,88.88,89.06,72716.0,88.8769,89.0668,88.8669,89.0468,72716.0
2025-02-11 15:10:00,89.06,89.08,88.9,88.99,149537.0,89.0468,89.0668,88.8869,88.9769,149537.0
2025-02-11 15:20:00,88.98,89.01,88.78,88.81,113166.0,88.9669,88.9968,88.7669,88.7969,113166.0
2025-02-11 15:30:00,88.8,88.91,88.68,88.73,190847.0,88.7869,88.8969,88.6669,88.7169,190847.0
2025-02-11 15:40:00,88.73,89.01,88.71,89.0,206568.0,88.7169,88.9968,88.6969,88.9868,206568.0
2025-02-11 15:50:00,89.0,89.08,88.86,89.06,917522.0,88.9868,89.0668,88.8469,89.0468,917522.0
2025-02-12 09:30:00,88.06,88.67,87.9,88.6,523783.0,88.047,88.6569,87.887,88.5869,523783.0
2025-02-12 09:40:00,88.6,88.99,88.55,88.88,237911.0,88.5869,88.9769,88.5369,88.8669,237911.0
2025-02-12 09:50:00,88.88,89.09,88.81,88.89,299029.0,88.8669,89.0768,88.7969,88.8769,299029.0
2025-02-12 10:00:00,88.88,88.92,88.55,88.71,233067.0,88.8669,88.9069,88.5369,88.6969,233067.0
2025-02-12 10:10:00,88.73,88.73,88.34,88.65,153110.0,88.7169,88.7169,88.3269,88.6369,153110.0
2025-02-12 10:20:00,88.65,88.97,88.59,88.86,213286.0,88.6369,88.9569,88.5769,88.8469,213286.0
2025-02-12 10:30:00,88.86,89.36,88.75,89.28,619930.0,88.8469,89.3468,88.7369,89.2668,619930.0
2025-02-12 10:40:00,89.3,89.3,88.74,88.77,121117.0,89.2868,89.2868,88.7269,88.7569,121117.0
2025-02-12 10:50:00,88.77,88.86,88.7,88.8,52013.0,88.7569,88.8469,88.6869,88.7869,52013.0
2025-02-12 11:00:00,88.75,88.85,88.59,88.62,154263.0,88.7369,88.8369,88.5769,88.6069,154263.0
2025-02-12 11:10:00,88.64,88.73,88.38,88.48,108045.0,88.6269,88.7169,88.3669,88.4669,108045.0
2025-02-12 11:20:00,88.46,88.53,88.34,88.48,55076.0,88.4469,88.5169,88.3269,88.4669,55076.0
2025-02-12 11:30:00,88.49,88.65,88.42,88.6,186422.0,88.4769,88.6369,88.4069,88.5869,186422.0
2025-02-12 11:40:00,88.6,88.89,88.6,88.82,109382.0,88.5869,88.8769,88.5869,88.8069,109382.0
2025-02-12 11:50:00,88.82,88.89,88.66,88.73,266609.0,88.8069,88.8769,88.6469,88.7169,266609.0
2025-02-12 12:00:00,88.73,88.91,88.69,88.82,443742.0,88.7169,88.8969,88.6769,88.8069,443742.0
2025-02-12 12:10:00,88.83,89.05,88.8,89.02,241946.0,88.8169,89.0368,88.7869,89.0068,241946.0
2025-02-12 12:20:00,89.02,89.12,88.94,89.07,204901.0,89.0068,89.1068,88.9269,89.0568,204901.0
2025-02-12 12:30:00,89.02,89.15,88.97,89.07,48631.0,89.0068,89.1368,88.9569,89.0568,48631.0
2025-02-12 12:40:00,89.07,89.18,88.97,89.15,151758.0,89.0568,89.1668,88.9569,89.1368,151758.0
2025-02-12 12:50:00,89.14,89.2,89.08,89.13,81722.0,89.1268,89.1868,89.0668,89.1168,81722.0
2025-02-12 13:00:00,89.14,89.21,89.02,89.02,178033.0,89.1268,89.1968,89.0068,89.0068,178033.0
2025-02-12 13:10:00,89.02,89.02,88.85,88.85,87577.0,89.0068,89.0068,88.8369,88.8369,87577.0
2025-02-12 13:20:00,88.86,88.88,88.75,88.8,225993.0,88.8469,88.8669,88.7369,88.7869,225993.0
2025-02-12 13:30:00,88.78,89.0,88.76,89.0,211887.0,88.7669,88.9868,88.7469,88.9868,211887.0
2025-02-12 13:40:00,88.99,89.03,88.9,88.96,114040.0,88.9769,89.0168,88.8869,88.9469,114040.0
2025-02-12 13:50:00,88.97,89.12,88.97,89.06,33922.0,88.9569,89.1068,88.9569,89.0468,33922.0
2025-02-12 14:00:00,89.04,89.05,88.86,88.91,68257.0,89.0268,89.0368,88.8469,88.8969,68257.0
2025-02-12 14:10:00,88.91,88.91,88.74,88.79,33575.0,88.8969,88.8969,88.7269,88.7769,33575.0
2025-02-12 14:20:00,88.78,88.95,88.73,88.91,108088.0,88.7669,88.9369,88.7169,88.8969,108088.0
2025-02-12 14:30:00,88.92,89.22,88.91,89.19,132475.0,88.9069,89.2068,88.8969,89.1768,132475.0
2025-02-12 14:40:00,89.19,89.49,89.16,89.48,351684.0,89.1768,89.4768,89.1468,89.4668,351684.0
2025-02-12 14:50:00,89.48,89.53,89.15,89.19,238777.0,89.4668,89.5168,89.1368,89.1768,238777.0
2025-02-12 15:00:00,89.19,89.33,89.17,89.33,141204.0,89.1768,89.3168,89.1568,89.3168,141204.0
2025-02-12 15:10:00,89.33,89.58,89.33,89.53,497463.0,89.3168,89.5668,89.3168,89.5168,497463.0
2025-02-12 15:20:00,89.53,89.7,89.49,89.62,80013.0,89.5168,89.6867,89.4768,89.6068,80013.0
2025-02-12 15:30:00,89.62,89.87,89.59,89.84,556950.0,89.6068,89.8567,89.5768,89.8267,556950.0
2025-02-12 15:40:00,89.85,89.94,89.8,89.89,477743.0,89.8367,89.9267,89.7867,89.8767,477743.0
2025-02-12 15:50:00,89.9,90.02,89.68,89.98,950592.0,89.8867,90.0067,89.6667,89.9667,950592.0
2025-02-13 09:30:00,90.29,90.4,89.46,89.58,518966.0,90.2767,90.3866,89.4468,89.5668,518966.0
2025-02-13 09:40:00,89.56,90.08,89.46,89.9,247899.0,89.5468,90.0667,89.4468,89.8867,247899.0
2025-02-13 09:50:00,89.9,90.15,89.81,89.81,288899.0,89.8867,90.1367,89.7967,89.7967,288899.0
2025-02-13 10:00:00,89.82,90.08,89.65,89.84,388710.0,89.8067,90.0667,89.6368,89.8267,388710.0
2025-02-13 10:10:00,89.83,90.01,89.42,89.99,324681.0,89.8167,89.9967,89.4068,89.9767,324681.0
2025-02-13 10:20:00,89.98,90.0,89.19,89.38,193684.0,89.9667,89.9867,89.1768,89.3668,193684.0
2025-02-13 10:30:00,89.4,89.89,89.32,89.87,122540.0,89.3868,89.8767,89.3068,89.8567,122540.0
2025-02-13 10:40:00,89.88,89.91,89.69,89.87,130229.0,89.8667,89.8967,89.6767,89.8567,130229.0
2025-02-13 10:50:00,89.87,89.92,89.72,89.77,101772.0,89.8567,89.9067,89.7067,89.7567,101772.0
2025-02-13 11:00:00,89.78,90.13,89.75,90.13,139868.0,89.7667,90.1167,89.7367,90.1167,139868.0
2025-02-13 11:10:00,90.13,90.32,90.12,90.2,99603.0,90.1167,90.3067,90.1067,90.1867,99603.0
2025-02-13 11:20:00,90.2,90.26,89.86,89.9,146392.0,90.1867,90.2467,89.8467,89.8867,146392.0
2025-02-13 11:30:00,89.86,89.87,89.7,89.8,98821.0,89.8467,89.8567,89.6867,89.7867,98821.0
2025-02-13 11:40:00,89.82,90.03,89.81,89.98,100732.0,89.8067,90.0167,89.7967,89.9667,100732.0
2025-02-13 11:50:00,89.97,90.03,89.71,89.88,117485.0,89.9567,90.0167,89.6967,89.8667,117485.0
2025-02-13 12:00:00,89.79,90.0,89.73,89.99,47565.0,89.7767,89.9867,89.7167,89.9767,47565.0
2025-02-13 12:10:00,90.0,90.16,89.97,90.04,52612.0,89.9867,90.1467,89.9567,90.0267,52612.0
2025-02-13 12:20:00,90.05,90.33,90.05,90.15,79322.0,90.0367,90.3167,90.0367,90.1367,79322.0
2025-02-13 12:30:00,90.15,90.23,90.12,90.15,52542.0,90.1367,90.2167,90.1067,90.1367,52542.0
2025-02-13 12:40:00,90.15,90.26,90.11,90.23,38874.0,90.1367,90.2467,90.0967,90.2167,38874.0
2025-02-13 12:50:00,90.24,90.25,90.05,90.11,46442.0,90.2267,90.2367,90.0367,90.0967,46442.0
2025-02-13 13:00:00,90.11,90.11,89.87,89.93,66821.0,90.0967,90.0967,89.8567,89.9167,66821.0
2025-02-13 13:10:00,89.92,90.01,89.8,89.84,81205.0,89.9067,89.9967,89.7867,89.8267,81205.0
2025-02-13 13:20:00,89.8,89.88,89.75,89.81,46351.0,89.7867,89.8667,89.7367,89.7967,46351.0
2025-02-13 13:30:00,89.83,90.13,89.79,90.13,52015.0,89.8167,90.1167,89.7767,90.1167,52015.0
2025-02-13 13:40:00,90.11,90.21,89.87,90.17,196616.0,90.0967,90.1967,89.8567,90.1567,196616.0
2025-02-13 13:50:00,90.14,90.37,90.06,90.32,130256.0,90.1267,90.3566,90.0467,90.3067,130256.0
2025-02-13 14:00:00,90.32,90.58,90.32,90.5,106901.0,90.3067,90.5666,90.3067,90.4866,106901.0
2025-02-13 14:10:00,90.51,90.68,90.45,90.62,79387.0,90.4966,90.6666,90.4366,90.6066,79387.0
2025-02-13 14:20:00,90.63,90.77,90.61,90.67,89157.0,90.6166,90.7566,90.5966,90.6566,89157.0
2025-02-13 14:30:00,90.67,90.68,90.44,90.57,81411.0,90.6566,90.6666,90.4266,90.5566,81411.0
2025-02-13 14:40:00,90.58,90.75,90.5,90.66,143663.0,90.5666,90.7366,90.4866,90.6466,143663.0
2025-02-13 14:50:00,90.65,90.72,90.51,90.62,126017.0,90.6366,90.7066,90.4966,90.6066,126017.0
2025-02-13 15:00:00,90.6,90.64,90.48,90.64,58793.0,90.5866,90.6266,90.4666,90.6266,58793.0
2025-02-13 15:10:00,90.64,90.84,90.63,90.84,103837.0,90.6266,90.8266,90.6166,90.8266,103837.0
2025-02-13 15:20:00,90.83,90.86,90.64,90.71,104692.0,90.8166,90.8466,90.6266,90.6966,104692.0
2025-02-13 15:30:00,90.68,90.89,90.66,90.84,145761.0,90.6666,90.8766,90.6466,90.8266,145761.0
2025-02-13 15:40:00,90.84,90.9,90.77,90.83,103567.0,90.8266,90.8866,90.7566,90.8166,103567.0
2025-02-13 15:50:00,90.84,90.88,90.67,90.79,508359.0,90.8266,90.8666,90.6566,90.7766,508359.0
2025-02-14 09:30:00,91.24,91.91,91.18,91.71,507594.0,91.2265,91.8964,91.1665,91.6964,507594.0
2025-02-14 09:40:00,91.7,92.62,91.6,92.38,664375.0,91.6865,92.6063,91.5865,92.3663,664375.0
2025-02-14 09:50:00,92.38,92.51,91.81,91.86,402554.0,92.3663,92.4963,91.7964,91.8464,402554.0
2025-02-14 10:00:00,91.88,92.33,91.87,91.93,788967.0,91.8664,92.3164,91.8564,91.9164,788967.0
2025-02-14 10:10:00,91.93,92.24,91.89,92.01,518633.0,91.9164,92.2264,91.8764,91.9964,518633.0
2025-02-14 10:20:00,92.0,92.04,91.59,91.62,179615.0,91.9864,92.0264,91.5765,91.6065,179615.0
2025-02-14 10:30:00,91.6,91.71,90.94,91.03,584362.0,91.5865,91.6964,90.9266,91.0165,584362.0
2025-02-14 10:40:00,91.03,91.4,91.03,91.34,217594.0,91.0165,91.3865,91.0165,91.3265,217594.0
2025-02-14 10:50:00,91.35,91.61,91.31,91.6,127866.0,91.3365,91.5965,91.2965,91.5865,127866.0
2025-02-14 11:00:00,91.61,91.72,91.48,91.52,116859.0,91.5965,91.7064,91.4665,91.5065,116859.0
2025-02-14 11:10:00,91.53,91.64,91.31,91.31,122668.0,91.5165,91.6265,91.2965,91.2965,122668.0
2025-02-14 11:20:00,91.32,91.5,91.2,91.39,63923.0,91.3065,91.4865,91.1865,91.3765,63923.0
2025-02-14 11:30:00,91.39,91.49,91.23,91.39,104549.0,91.3765,91.4765,91.2165,91.3765,104549.0
2025-02-14 11:40:00,91.38,91.48,91.17,91.22,94363.0,91.3665,91.4665,91.1565,91.2065,94363.0
2025-02-14 11:50:00,91.2,91.38,91.18,91.27,94897.0,91.1865,91.3665,91.1665,91.2565,94897.0
2025-02-14 12:00:00,91.27,91.3,91.06,91.1,133834.0,91.2565,91.2865,91.0465,91.0865,133834.0
2025-02-14 12:10:00,91.1,91.1,90.77,90.78,190039.0,91.0865,91.0865,90.7566,90.7666,190039.0
2025-02-14 12:20:00,90.77,90.87,90.67,90.73,332284.0,90.7566,90.8566,90.6566,90.7166,332284.0
2025-02-14 12:30:00,90.74,91.01,90.71,90.99,170093.0,90.7266,90.9966,90.6966,90.9766,170093.0
2025-02-14 12:40:00,90.99,91.19,90.87,91.13,115437.0,90.9766,91.1765,90.8566,91.1165,115437.0
2025-02-14 12:50:00,91.13,91.16,90.91,91.0,131455.0,91.1165,91.1465,90.8966,90.9866,131455.0
2025-02-14 13:00:00,90.98,91.15,90.96,91.09,106683.0,90.9666,91.1365,90.9466,91.0765,106683.0
2025-02-14 13:10:00,91.11,91.25,91.0,91.24,86782.0,91.0965,91.2365,90.9866,91.2265,86782.0
2025-02-14 13:20:00,91.22,91.26,91.16,91.24,161235.0,91.2065,91.2465,91.1465,91.2265,161235.0
2025-02-14 13:30:00,91.23,91.25,91.1,91.16,89157.0,91.2165,91.2365,91.0865,91.1465,89157.0
2025-02-14 13:40:00,91.16,91.31,91.16,91.29,88094.0,91.1465,91.2965,91.1465,91.2765,88094.0
2025-02-14 13:50:00,91.3,91.33,91.2,91.22,129587.0,91.2865,91.3165,91.1865,91.2065,129587.0
2025-02-14 14:00:00,91.23,91.26,90.99,91.07,88187.0,91.2165,91.2465,90.9766,91.0565,88187.0
2025-02-14 14:10:00,91.05,91.07,90.97,91.05,54967.0,91.0365,91.0565,90.9566,91.0365,54967.0
2025-02-14 14:20:00,91.07,91.19,91.05,91.12,48610.0,91.0565,91.1765,91.0365,91.1065,48610.0
2025-02-14 14:30:00,91.14,91.16,90.99,91.09,116951.0,91.1265,91.1465,90.9766,91.0765,116951.0
2025-02-14 14:40:00,91.1,91.26,91.1,91.18,46496.0,91.0865,91.2465,91.0865,91.1665,46496.0
2025-02-14 14:50:00,91.18,91.22,91.07,91.18,67142.0,91.1665,91.2065,91.0565,91.1665,67142.0
2025-02-14 15:00:00,91.15,91.29,91.05,91.26,40477.0,91.1365,91.2765,91.0365,91.2465,40477.0
2025-02-14 15:10:00,91.25,91.42,91.2,91.35,122404.0,91.2365,91.4065,91.1865,91.3365,122404.0
2025-02-14 15:20:00,91.35,91.54,91.3,91.35,119407.0,91.3365,91.5265,91.2865,91.3365,119407.0
2025-02-14 15:30:00,91.34,91.38,91.29,91.34,184460.0,91.3265,91.3665,91.2765,91.3265,184460.0
2025-02-14 15:40:00,91.34,91.34,91.09,91.11,165189.0,91.3265,91.3265,91.0765,91.0965,165189.0
2025-02-14 15:50:00,91.13,91.51,91.02,91.39,1650404.0,91.1165,91.4965,91.0066,91.3765,1650404.0
2025-02-18 09:30:00,91.84,93.02,91.64,92.86,599469.0,91.8264,93.0063,91.6265,92.8463,599469.0
2025-02-18 09:40:00,92.88,93.12,92.61,92.87,660317.0,92.8663,93.1062,92.5963,92.8563,660317.0
2025-02-18 09:50:00,92.87,92.97,92.19,92.3,387717.0,92.8563,92.9563,92.1764,92.2864,387717.0
2025-02-18 10:00:00,92.31,92.34,91.95,92.31,380022.0,92.2964,92.3264,91.9364,92.2964,380022.0
2025-02-18 10:10:00,92.32,92.42,92.09,92.16,737291.0,92.3064,92.4063,92.0764,92.1464,737291.0
2025-02-18 10:20:00,92.2,92.32,91.78,91.85,340825.0,92.1864,92.3064,91.7664,91.8364,340825.0
2025-02-18 10:30:00,91.84,92.24,91.78,92.19,172152.0,91.8264,92.2264,91.7664,92.1764,172152.0
2025-02-18 10:40:00,92.2,92.37,92.15,92.34,128739.0,92.1864,92.3564,92.1364,92.3264,128739.0
2025-02-18 10:50:00,92.35,92.56,92.3,92.3,100700.0,92.3364,92.5463,92.2864,92.2864,100700.0
2025-02-18 11:00:00,92.31,92.43,92.27,92.37,103424.0,92.2964,92.4163,92.2564,92.3564,103424.0
2025-02-18 11:10:00,92.39,92.43,91.96,91.97,228050.0,92.3763,92.4163,91.9464,91.9564,228050.0
2025-02-18 11:20:00,91.97,91.99,91.66,91.78,222906.0,91.9564,91.9764,91.6465,91.7664,222906.0
2025-02-18 11:30:00,91.78,91.81,91.55,91.66,157730.0,91.7664,91.7964,91.5365,91.6465,157730.0
2025-02-18 11:40:00,91.64,91.81,91.62,91.81,58999.0,91.6265,91.7964,91.6065,91.7964,58999.0
2025-02-18 11:50:00,91.82,91.82,91.62,91.64,57358.0,91.8064,91.8064,91.6065,91.6265,57358.0
2025-02-18 12:00:00,91.65,91.66,91.46,91.5,74562.0,91.6365,91.6465,91.4465,91.4865,74562.0
2025-02-18 12:10:00,91.49,91.63,91.41,91.5,134315.0,91.4765,91.6165,91.3965,91.4865,134315.0
2025-02-18 12:20:00,91.51,91.71,91.5,91.58,139180.0,91.4965,91.6964,91.4865,91.5665,139180.0
2025-02-18 12:30:00,91.57,91.65,91.5,91.51,67802.0,91.5565,91.6365,91.4865,91.4965,67802.0
2025-02-18 12:40:00,91.51,91.75,91.51,91.73,62530.0,91.4965,91.7364,91.4965,91.7164,62530.0
2025-02-18 12:50:00,91.72,91.78,91.61,91.65,96936.0,91.7064,91.7664,91.5965,91.6365,96936.0
2025-02-18 13:00:00,91.65,91.7,91.47,91.48,83869.0,91.6365,91.6865,91.4565,91.4665,83869.0
2025-02-18 13:10:00,91.47,91.48,91.27,91.36,167925.0,91.4565,91.4665,91.2565,91.3465,167925.0
2025-02-18 13:20:00,91.38,91.49,91.38,91.42,57116.0,91.3665,91.4765,91.3665,91.4065,57116.0
2025-02-18 13:30:00,91.42,91.44,91.25,91.35,81703.0,91.4065,91.4265,91.2365,91.3365,81703.0
2025-02-18 13:40:00,91.35,91.53,91.24,91.51,80087.0,91.3365,91.5165,91.2265,91.4965,80087.0
2025-02-18 13:50:00,91.51,91.52,91.39,91.44,62044.0,91.4965,91.5065,91.3765,91.4265,62044.0
2025-02-18 14:00:00,91.45,91.53,91.22,91.24,114106.0,91.4365,91.5165,91.2065,91.2265,114106.0
2025-02-18 14:10:00,91.26,91.29,90.97,91.06,126106.0,91.2465,91.2765,90.9566,91.0465,126106.0
2025-02-18 14:20:00,91.06,91.22,90.97,91.14,81989.0,91.0465,91.2065,90.9566,91.1265,81989.0
2025-02-18 14:30:00,91.14,91.24,91.09,91.21,114911.0,91.1265,91.2265,91.0765,91.1965,114911.0
2025-02-18 14:40:00,91.2,91.32,91.19,91.32,118633.0,91.1865,91.3065,91.1765,91.3065,118633.0
2025-02-18 14:50:00,91.33,91.34,91.13,91.17,88942.0,91.3165,91.3265,91.1165,91.1565,88942.0
2025-02-18 15:00:00,91.17,91.24,91.1,91.23,72235.0,91.1565,91.2265,91.0865,91.2165,72235.0
2025-02-18 15:10:00,91.24,91.43,91.2,91.38,109726.0,91.2265,91.4165,91.1865,91.3665,109726.0
2025-02-18 15:20:00,91.38,91.42,91.31,91.36,104513.0,91.3665,91.4065,91.2965,91.3465,104513.0
2025-02-18 15:30:00,91.36,91.56,91.35,91.42,116293.0,91.3465,91.5465,91.3365,91.4065,116293.0
2025-02-18 15:40:00,91.42,91.59,91.41,91.53,189229.0,91.4065,91.5765,91.3965,91.5165,189229.0
2025-02-18 15:50:00,91.54,91.55,91.22,91.32,717258.0,91.5265,91.5365,91.2065,91.3065,717258.0
2025-02-19 09:30:00,91.1,91.79,91.03,91.65,326824.0,91.0865,91.7764,91.0165,91.6365,326824.0
2025-02-19 09:40:00,91.65,92.39,91.64,92.08,314748.0,91.6365,92.3763,91.6265,92.0664,314748.0
2025-02-19 09:50:00,92.09,92.36,91.9,92.13,192861.0,92.0764,92.3464,91.8864,92.1164,192861.0
2025-02-19 10:00:00,92.17,92.25,91.78,91.96,687033.0,92.1564,92.2364,91.7664,91.9464,687033.0
2025-02-19 10:10:00,91.96,92.42,91.78,92.3,428303.0,91.9464,92.4063,91.7664,92.2864,428303.0
2025-02-19 10:20:00,92.33,92.55,92.13,92.34,850806.0,92.3164,92.5363,92.1164,92.3264,850806.0
2025-02-19 10:30:00,92.35,92.56,92.03,92.39,300940.0,92.3364,92.5463,92.0164,92.3763,300940.0
2025-02-19 10:40:00,92.39,92.48,92.21,92.21,115338.0,92.3763,92.4663,92.1964,92.1964,115338.0
2025-02-19 10:50:00,92.22,92.22,91.97,92.02,69023.0,92.2064,92.2064,91.9564,92.0064,69023.0
2025-02-19 11:00:00,91.99,92.35,91.99,92.35,66692.0,91.9764,92.3364,91.9764,92.3364,66692.0
2025-02-19 11:10:00,92.37,92.37,92.18,92.25,113824.0,92.3564,92.3564,92.1664,92.2364,113824.0
2025-02-19 11:20:00,92.24,92.6,92.2,92.54,143042.0,92.2264,92.5863,92.1864,92.5263,143042.0
2025-02-19 11:30:00,92.53,92.58,92.44,92.49,92238.0,92.5163,92.5663,92.4263,92.4763,92238.0
2025-02-19 11:40:00,92.5,92.67,92.4,92.4,95042.0,92.4863,92.6563,92.3863,92.3863,95042.0
2025-02-19 11:50:00,92.4,92.46,92.29,92.3,49935.0,92.3863,92.4463,92.2764,92.2864,49935.0
2025-02-19 12:00:00,92.29,92.45,92.25,92.43,62081.0,92.2764,92.4363,92.2364,92.4163,62081.0
2025-02-19 12:10:00,92.46,92.5,92.14,92.14,73490.0,92.4463,92.4863,92.1264,92.1264,73490.0
2025-02-19 12:20:00,92.15,92.35,92.1,92.34,42892.0,92.1364,92.3364,92.0864,92.3264,42892.0
2025-02-19 12:30:00,92.34,92.5,92.34,92.43,52740.0,92.3264,92.4863,92.3264,92.4163,52740.0
2025-02-19 12:40:00,92.44,92.57,92.44,92.55,62973.0,92.4263,92.5563,92.4263,92.5363,62973.0
2025-02-19 12:50:00,92.56,92.7,92.42,92.46,141809.0,92.5463,92.6863,92.4063,92.4463,141809.0
2025-02-19 13:00:00,92.47,92.5,92.32,92.35,105456.0,92.4563,92.4863,92.3064,92.3364,105456.0
2025-02-19 13:10:00,92.33,92.39,92.29,92.34,66324.0,92.3164,92.3763,92.2764,92.3264,66324.0
2025-02-19 13:20:00,92.33,92.53,92.31,92.5,61826.0,92.3164,92.5163,92.2964,92.4863,61826.0
2025-02-19 13:30:00,92.51,92.55,92.46,92.48,28909.0,92.4963,92.5363,92.4463,92.4663,28909.0
2025-02-19 13:40:00,92.48,92.51,92.35,92.35,22119.0,92.4663,92.4963,92.3364,92.3364,22119.0
2025-02-19 13:50:00,92.36,92.54,92.28,92.49,49443.0,92.3464,92.5263,92.2664,92.4763,49443.0
2025-02-19 14:00:00,92.48,92.52,92.32,92.35,60746.0,92.4663,92.5063,92.3064,92.3364,60746.0
2025-02-19 14:10:00,92.36,92.59,92.34,92.5,84025.0,92.3464,92.5763,92.3264,92.4863,84025.0
2025-02-19 14:20:00,92.52,92.63,92.38,92.38,108437.0,92.5063,92.6163,92.3663,92.3663,108437.0
2025-02-19 14:30:00,92.37,92.42,92.3,92.4,50662.0,92.3564,92.4063,92.2864,92.3863,50662.0
2025-02-19 14:40:00,92.4,92.52,92.39,92.45,34160.0,92.3863,92.5063,92.3763,92.4363,34160.0
2025-02-19 14:50:00,92.44,92.62,92.39,92.6,45228.0,92.4263,92.6063,92.3763,92.5863,45228.0
2025-02-19 15:00:00,92.59,92.6,92.33,92.33,53056.0,92.5763,92.5863,92.3164,92.3164,53056.0
2025-02-19 15:10:00,92.34,92.36,92.19,92.34,75152.0,92.3264,92.3464,92.1764,92.3264,75152.0
2025-02-19 15:20:00,92.34,92.42,91.99,92.04,357745.0,92.3264,92.4063,91.9764,92.0264,357745.0
2025-02-19 15:30:00,92.06,92.31,92.05,92.19,65138.0,92.0464,92.2964,92.0364,92.1764,65138.0
2025-02-19 15:40:00,92.2,92.26,92.11,92.2,122680.0,92.1864,92.2464,92.0964,92.1864,122680.0
2025-02-19 15:50:00,92.22,92.72,92.18,92.54,1200647.0,92.2064,92.7063,92.1664,92.5263,1200647.0
2025-02-20 09:30:00,92.51,92.85,91.8,91.89,1140738.0,92.4963,92.8363,91.7864,91.8764,1140738.0
2025-02-20 09:40:00,91.89,92.03,91.64,91.77,307893.0,91.8764,92.0164,91.6265,91.7564,307893.0
2025-02-20 09:50:00,91.77,92.03,91.48,91.83,249575.0,91.7564,92.0164,91.4665,91.8164,249575.0
2025-02-20 10:00:00,91.85,92.26,91.63,92.23,200117.0,91.8364,92.2464,91.6165,92.2164,200117.0
2025-02-20 10:10:00,92.2,92.63,92.15,92.53,119414.0,92.1864,92.6163,92.1364,92.5163,119414.0
2025-02-20 10:20:00,92.53,92.58,92.38,92.42,161860.0,92.5163,92.5663,92.3663,92.4063,161860.0
2025-02-20 10:30:00,92.41,92.63,92.13,92.24,327654.0,92.3963,92.6163,92.1164,92.2264,327654.0
2025-02-20 10:40:00,92.21,92.26,92.04,92.06,55708.0,92.1964,92.2464,92.0264,92.0464,55708.0
2025-02-20 10:50:00,92.06,92.2,91.99,92.13,61687.0,92.0464,92.1864,91.9764,92.1164,61687.0
2025-02-20 11:00:00,92.12,92.57,92.12,92.47,204189.0,92.1064,92.5563,92.1064,92.4563,204189.0
2025-02-20 11:10:00,92.47,92.54,92.25,92.36,73899.0,92.4563,92.5263,92.2364,92.3464,73899.0
2025-02-20 11:20:00,92.37,92.61,92.37,92.5,71569.0,92.3564,92.5963,92.3564,92.4863,71569.0
2025-02-20 11:30:00,92.48,92.51,92.23,92.36,108441.0,92.4663,92.4963,92.2164,92.3464,108441.0
2025-02-20 11:40:00,92.35,92.39,92.22,92.33,50213.0,92.3364,92.3763,92.2064,92.3164,50213.0
2025-02-20 11:50:00,92.33,92.4,92.27,92.36,42414.0,92.3164,92.3863,92.2564,92.3464,42414.0
2025-02-20 12:00:00,92.34,92.44,92.27,92.38,28703.0,92.3264,92.4263,92.2564,92.3663,28703.0
2025-02-20 12:10:00,92.37,92.43,92.28,92.36,23773.0,92.3564,92.4163,92.2664,92.3464,23773.0
2025-02-20 12:20:00,92.37,92.4,92.15,92.25,58667.0,92.3564,92.3863,92.1364,92.2364,58667.0
2025-02-20 12:30:00,92.26,92.39,92.26,92.38,55462.0,92.2464,92.3763,92.2464,92.3663,55462.0
2025-02-20 12:40:00,92.39,92.6,92.37,92.59,44352.0,92.3763,92.5863,92.3564,92.5763,44352.0
2025-02-20 12:50:00,92.59,92.63,92.45,92.52,87901.0,92.5763,92.6163,92.4363,92.5063,87901.0
2025-02-20 13:00:00,92.5,92.62,92.46,92.59,20485.0,92.4863,92.6063,92.4463,92.5763,20485.0
2025-02-20 13:10:00,92.58,92.67,92.44,92.49,29923.0,92.5663,92.6563,92.4263,92.4763,29923.0
2025-02-20 13:20:00,92.49,92.53,92.38,92.5,65949.0,92.4763,92.5163,92.3663,92.4863,65949.0
2025-02-20 13:30:00,92.53,92.59,92.46,92.5,41116.0,92.5163,92.5763,92.4463,92.4863,41116.0
2025-02-20 13:40:00,92.49,92.66,92.48,92.54,35491.0,92.4763,92.6463,92.4663,92.5263,35491.0
2025-02-20 13:50:00,92.55,92.8,92.48,92.73,63734.0,92.5363,92.7863,92.4663,92.7163,63734.0
2025-02-20 14:00:00,92.74,92.8,92.62,92.67,43119.0,92.7263,92.7863,92.6063,92.6563,43119.0
2025-02-20 14:10:00,92.68,92.79,92.67,92.72,44554.0,92.6663,92.7763,92.6563,92.7063,44554.0
2025-02-20 14:20:00,92.7,92.74,92.46,92.47,48372.0,92.6863,92.7263,92.4463,92.4563,48372.0
2025-02-20 14:30:00,92.47,92.48,92.22,92.25,62162.0,92.4563,92.4663,92.2064,92.2364,62162.0
2025-02-20 14:40:00,92.26,92.54,92.23,92.51,116835.0,92.2464,92.5263,92.2164,92.4963,116835.0
2025-02-20 14:50:00,92.53,92.54,92.4,92.4,48376.0,92.5163,92.5263,92.3863,92.3863,48376.0
2025-02-20 15:00:00,92.4,92.69,92.38,92.67,72869.0,92.3863,92.6763,92.3663,92.6563,72869.0
2025-02-20 15:10:00,92.67,92.7,92.48,92.62,81076.0,92.6563,92.6863,92.4663,92.6063,81076.0
2025-02-20 15:20:00,92.62,92.64,92.39,92.4,72985.0,92.6063,92.6263,92.3763,92.3863,72985.0
2025-02-20 15:30:00,92.41,92.5,92.28,92.5,111168.0,92.3963,92.4863,92.2664,92.4863,111168.0
2025-02-20 15:40:00,92.5,92.74,92.42,92.73,137166.0,92.4863,92.7263,92.4063,92.7163,137166.0
2025-02-20 15:50:00,92.74,92.89,92.67,92.73,806820.0,92.7263,92.8763,92.6563,92.7163,806820.0
2025-02-21 09:30:00,93.5,93.86,93.0,93.1,395071.0,93.4862,93.8461,92.9863,93.0862,395071.0
2025-02-21 09:40:00,93.08,93.82,93.08,93.5,346826.0,93.0662,93.8061,93.0662,93.4862,346826.0
2025-02-21 09:50:00,93.53,93.55,92.9,92.96,193030.0,93.5162,93.5362,92.8863,92.9463,193030.0
2025-02-21 10:00:00,92.96,93.08,92.61,92.67,126076.0,92.9463,93.0662,92.5963,92.6563,126076.0
2025-02-21 10:10:00,92.72,92.87,92.66,92.75,68215.0,92.7063,92.8563,92.6463,92.7363,68215.0
2025-02-21 10:20:00,92.75,92.83,92.32,92.32,421419.0,92.7363,92.8163,92.3064,92.3064,421419.0
2025-02-21 10:30:00,92.32,92.35,91.99,92.0,279427.0,92.3064,92.3364,91.9764,91.9864,279427.0
2025-02-21 10:40:00,91.98,92.26,91.88,92.24,155319.0,91.9664,92.2464,91.8664,92.2264,155319.0
2025-02-21 10:50:00,92.24,92.34,92.18,92.33,73966.0,92.2264,92.3264,92.1664,92.3164,73966.0
2025-02-21 11:00:00,92.34,92.6,92.34,92.49,63339.0,92.3264,92.5863,92.3264,92.4763,63339.0
2025-02-21 11:10:00,92.48,92.66,92.41,92.66,40537.0,92.4663,92.6463,92.3963,92.6463,40537.0
2025-02-21 11:20:00,92.69,92.74,92.45,92.49,76298.0,92.6763,92.7263,92.4363,92.4763,76298.0
2025-02-21 11:30:00,92.47,92.64,92.4,92.63,58883.0,92.4563,92.6263,92.3863,92.6163,58883.0
2025-02-21 11:40:00,92.66,92.7,92.3,92.46,213068.0,92.6463,92.6863,92.2864,92.4463,213068.0
2025-02-21 11:50:00,92.45,92.53,92.29,92.48,86429.0,92.4363,92.5163,92.2764,92.4663,86429.0
2025-02-21 12:00:00,92.47,92.52,92.37,92.45,42927.0,92.4563,92.5063,92.3564,92.4363,42927.0
2025-02-21 12:10:00,92.43,92.52,92.31,92.33,58789.0,92.4163,92.5063,92.2964,92.3164,58789.0
2025-02-21 12:20:00,92.33,92.42,92.21,92.26,256555.0,92.3164,92.4063,92.1964,92.2464,256555.0
2025-02-21 12:30:00,92.26,92.36,91.84,91.97,314128.0,92.2464,92.3464,91.8264,91.9564,314128.0
2025-02-21 12:40:00,92.0,92.16,91.92,92.09,103053.0,91.9864,92.1464,91.9064,92.0764,103053.0
2025-02-21 12:50:00,92.1,92.25,91.9,92.02,134874.0,92.0864,92.2364,91.8864,92.0064,134874.0
2025-02-21 13:00:00,92.02,92.04,91.77,91.8,113416.0,92.0064,92.0264,91.7564,91.7864,113416.0
2025-02-21 13:10:00,91.81,92.29,91.71,92.08,231208.0,91.7964,92.2764,91.6964,92.0664,231208.0
2025-02-21 13:20:00,92.1,92.13,91.62,91.68,128951.0,92.0864,92.1164,91.6065,91.6665,128951.0
2025-02-21 13:30:00,91.69,92.07,91.6,91.87,107916.0,91.6765,92.0564,91.5865,91.8564,107916.0
2025-02-21 13:40:00,91.87,91.93,91.68,91.71,101436.0,91.8564,91.9164,91.6665,91.6964,101436.0
2025-02-21 13:50:00,91.68,91.91,91.54,91.81,145684.0,91.6665,91.8964,91.5265,91.7964,145684.0
2025-02-21 14:00:00,91.78,91.89,91.54,91.61,122904.0,91.7664,91.8764,91.5265,91.5965,122904.0
2025-02-21 14:10:00,91.64,91.92,91.6,91.8,67101.0,91.6265,91.9064,91.5865,91.7864,67101.0
2025-02-21 14:20:00,91.78,91.94,91.61,91.68,305075.0,91.7664,91.9264,91.5965,91.6665,305075.0
2025-02-21 14:30:00,91.68,91.96,91.67,91.84,152811.0,91.6665,91.9464,91.6565,91.8264,152811.0
2025-02-21 14:40:00,91.85,91.86,91.59,91.68,153271.0,91.8364,91.8464,91.5765,91.6665,153271.0
2025-02-21 14:50:00,91.68,91.93,91.66,91.83,79272.0,91.6665,91.9164,91.6465,91.8164,79272.0
2025-02-21 15:00:00,91.82,91.95,91.73,91.9,83842.0,91.8064,91.9364,91.7164,91.8864,83842.0
2025-02-21 15:10:00,91.89,91.91,91.64,91.72,111023.0,91.8764,91.8964,91.6265,91.7064,111023.0
2025-02-21 15:20:00,91.7,91.89,91.66,91.83,103968.0,91.6865,91.8764,91.6465,91.8164,103968.0
2025-02-21 15:30:00,91.84,91.99,91.76,91.79,98920.0,91.8264,91.9764,91.7464,91.7764,98920.0
2025-02-21 15:40:00,91.78,91.89,91.71,91.83,144692.0,91.7664,91.8764,91.6964,91.8164,144692.0
2025-02-21 15:50:00,91.84,91.89,91.57,91.66,1046736.0,91.8264,91.8764,91.5565,91.6465,1046736.0
2025-02-24 09:30:00,91.46,91.55,90.98,91.23,284031.0,91.4465,91.5365,90.9666,91.2165,284031.0
2025-02-24 09:40:00,91.25,91.45,90.95,90.97,297508.0,91.2365,91.4365,90.9366,90.9566,297508.0
2025-02-24 09:50:00,90.97,91.0,90.32,90.43,428821.0,90.9566,90.9866,90.3067,90.4166,428821.0
2025-02-24 10:00:00,90.39,90.55,89.94,90.35,319244.0,90.3766,90.5366,89.9267,90.3366,319244.0
2025-02-24 10:10:00,90.37,90.7,90.28,90.34,209939.0,90.3566,90.6866,90.2667,90.3267,209939.0
2025-02-24 10:20:00,90.32,90.49,89.9,89.95,502203.0,90.3067,90.4766,89.8867,89.9367,502203.0
2025-02-24 10:30:00,89.96,90.19,89.91,90.02,150733.0,89.9467,90.1767,89.8967,90.0067,150733.0
2025-02-24 10:40:00,90.0,90.16,89.84,89.92,429352.0,89.9867,90.1467,89.8267,89.9067,429352.0
2025-02-24 10:50:00,89.94,89.98,89.74,89.94,234518.0,89.9267,89.9667,89.7267,89.9267,234518.0
2025-02-24 11:00:00,89.95,90.18,89.86,90.08,140517.0,89.9367,90.1667,89.8467,90.0667,140517.0
2025-02-24 11:10:00,90.08,90.38,90.08,90.38,113535.0,90.0667,90.3666,90.0667,90.3666,113535.0
2025-02-24 11:20:00,90.39,90.71,90.39,90.65,68987.0,90.3766,90.6966,90.3766,90.6366,68987.0
2025-02-24 11:30:00,90.68,90.91,90.68,90.72,108026.0,90.6666,90.8966,90.6666,90.7066,108026.0
2025-02-24 11:40:00,90.73,91.06,90.69,90.89,145536.0,90.7166,91.0465,90.6766,90.8766,145536.0
2025-02-24 11:50:00,90.89,91.0,90.79,90.85,48856.0,90.8766,90.9866,90.7766,90.8366,48856.0
2025-02-24 12:00:00,90.83,91.06,90.81,91.04,97781.0,90.8166,91.0465,90.7966,91.0265,97781.0
2025-02-24 12:10:00,91.05,91.17,90.96,91.15,124470.0,91.0365,91.1565,90.9466,91.1365,124470.0
2025-02-24 12:20:00,91.16,91.23,91.05,91.09,92278.0,91.1465,91.2165,91.0365,91.0765,92278.0
2025-02-24 12:30:00,91.09,91.56,90.95,91.5,208009.0,91.0765,91.5465,90.9366,91.4865,208009.0
2025-02-24 12:40:00,91.51,91.64,91.29,91.33,77239.0,91.4965,91.6265,91.2765,91.3165,77239.0
2025-02-24 12:50:00,91.32,91.35,91.13,91.17,44602.0,91.3065,91.3365,91.1165,91.1565,44602.0
2025-02-24 13:00:00,91.17,91.28,91.07,91.09,84202.0,91.1565,91.2665,91.0565,91.0765,84202.0
2025-02-24 13:10:00,91.1,91.17,90.99,91.12,180617.0,91.0865,91.1565,90.9766,91.1065,180617.0
2025-02-24 13:20:00,91.1,91.2,91.06,91.15,64062.0,91.0865,91.1865,91.0465,91.1365,64062.0
2025-02-24 13:30:00,91.14,91.32,91.06,91.25,84878.0,91.1265,91.3065,91.0465,91.2365,84878.0
2025-02-24 13:40:00,91.25,91.26,91.03,91.13,29483.0,91.2365,91.2465,91.0165,91.1165,29483.0
2025-02-24 13:50:00,91.14,91.18,91.01,91.03,39772.0,91.1265,91.1665,90.9966,91.0165,39772.0
2025-02-24 14:00:00,91.03,91.21,91.02,91.02,25748.0,91.0165,91.1965,91.0066,91.0066,25748.0
2025-02-24 14:10:00,91.01,91.01,90.77,90.81,38310.0,90.9966,90.9966,90.7566,90.7966,38310.0
2025-02-24 14:20:00,90.8,90.9,90.72,90.72,24397.0,90.7866,90.8866,90.7066,90.7066,24397.0
2025-02-24 14:30:00,90.72,90.93,90.71,90.83,42108.0,90.7066,90.9166,90.6966,90.8166,42108.0
2025-02-24 14:40:00,90.85,90.85,90.7,90.77,28091.0,90.8366,90.8366,90.6866,90.7566,28091.0
2025-02-24 14:50:00,90.75,90.83,90.53,90.6,203888.0,90.7366,90.8166,90.5166,90.5866,203888.0
2025-02-24 15:00:00,90.61,90.68,90.56,90.64,55400.0,90.5966,90.6666,90.5466,90.6266,55400.0
2025-02-24 15:10:00,90.64,90.67,90.47,90.52,62223.0,90.6266,90.6566,90.4566,90.5066,62223.0
2025-02-24 15:20:00,90.54,90.61,90.32,90.32,120639.0,90.5266,90.5966,90.3067,90.3067,120639.0
2025-02-24 15:30:00,90.34,90.75,90.32,90.61,245833.0,90.3267,90.7366,90.3067,90.5966,245833.0
2025-02-24 15:40:00,90.61,90.62,90.33,90.47,273720.0,90.5966,90.6066,90.3167,90.4566,273720.0
2025-02-24 15:50:00,90.47,90.53,90.05,90.11,1044518.0,90.4566,90.5166,90.0367,90.0967,1044518.0
2025-02-25 09:30:00,89.98,90.14,89.03,89.3,834717.0,89.9667,90.1267,89.0168,89.2868,834717.0
2025-02-25 09:40:00,89.28,89.57,89.07,89.34,527946.0,89.2668,89.5568,89.0568,89.3268,527946.0
2025-02-25 09:50:00,89.34,89.69,89.2,89.32,421384.0,89.3268,89.6767,89.1868,89.3068,421384.0
2025-02-25 10:00:00,89.33,89.37,89.04,89.24,257245.0,89.3168,89.3568,89.0268,89.2268,257245.0
2025-02-25 10:10:00,89.21,89.3,88.86,88.89,148452.0,89.1968,89.2868,88.8469,88.8769,148452.0
2025-02-25 10:20:00,88.88,89.03,88.66,88.72,302085.0,88.8669,89.0168,88.6469,88.7069,302085.0
2025-02-25 10:30:00,88.74,88.92,88.68,88.8,160711.0,88.7269,88.9069,88.6669,88.7869,160711.0
2025-02-25 10:40:00,88.81,88.84,88.5,88.71,205477.0,88.7969,88.8269,88.4869,88.6969,205477.0
2025-02-25 10:50:00,88.7,88.95,88.51,88.78,681779.0,88.6869,88.9369,88.4969,88.7669,681779.0
2025-02-25 11:00:00,88.79,88.88,88.6,88.71,195866.0,88.7769,88.8669,88.5869,88.6969,195866.0
2025-02-25 11:10:00,88.7,88.76,88.27,88.27,238257.0,88.6869,88.7469,88.257,88.257,238257.0
2025-02-25 11:20:00,88.26,88.32,87.92,87.92,218205.0,88.247,88.3069,87.907,87.907,218205.0
2025-02-25 11:30:00,87.91,87.99,87.76,87.78,268384.0,87.897,87.977,87.747,87.767,268384.0
2025-02-25 11:40:00,87.79,88.13,87.68,88.1,386366.0,87.777,88.117,87.667,88.087,386366.0
2025-02-25 11:50:00,88.09,88.43,88.06,88.36,130858.0,88.077,88.4169,88.047,88.3469,130858.0
2025-02-25 12:00:00,88.34,88.4,88.17,88.32,138600.0,88.3269,88.3869,88.157,88.3069,138600.0
2025-02-25 12:10:00,88.31,88.51,88.24,88.27,102875.0,88.297,88.4969,88.227,88.257,102875.0
2025-02-25 12:20:00,88.27,88.37,88.16,88.37,104841.0,88.257,88.3569,88.147,88.3569,104841.0
2025-02-25 12:30:00,88.38,88.73,88.36,88.67,166820.0,88.3669,88.7169,88.3469,88.6569,166820.0
2025-02-25 12:40:00,88.66,88.87,88.62,88.87,82072.0,88.6469,88.8569,88.6069,88.8569,82072.0
2025-02-25 12:50:00,88.87,88.87,88.67,88.85,375701.0,88.8569,88.8569,88.6569,88.8369,375701.0
2025-02-25 13:00:00,88.85,89.23,88.83,89.11,93063.0,88.8369,89.2168,88.8169,89.0968,93063.0
2025-02-25 13:10:00,89.09,89.09,88.59,88.62,134828.0,89.0768,89.0768,88.5769,88.6069,134828.0
2025-02-25 13:20:00,88.61,88.68,88.28,88.28,71759.0,88.5969,88.6669,88.267,88.267,71759.0
2025-02-25 13:30:00,88.26,88.46,88.17,88.46,114746.0,88.247,88.4469,88.157,88.4469,114746.0
2025-02-25 13:40:00,88.45,88.65,88.42,88.58,90739.0,88.4369,88.6369,88.4069,88.5669,90739.0
2025-02-25 13:50:00,88.59,88.6,88.33,88.33,105440.0,88.5769,88.5869,88.3169,88.3169,105440.0
2025-02-25 14:00:00,88.33,88.39,88.18,88.25,80703.0,88.3169,88.3769,88.167,88.237,80703.0
2025-02-25 14:10:00,88.23,88.25,88.0,88.21,105593.0,88.217,88.237,87.987,88.197,105593.0
2025-02-25 14:20:00,88.2,88.22,88.11,88.13,76132.0,88.187,88.207,88.097,88.117,76132.0
2025-02-25 14:30:00,88.13,88.57,88.13,88.54,96018.0,88.117,88.5569,88.117,88.5269,96018.0
2025-02-25 14:40:00,88.55,88.74,88.5,88.7,126703.0,88.5369,88.7269,88.4869,88.6869,126703.0
2025-02-25 14:50:00,88.7,88.82,88.63,88.77,135866.0,88.6869,88.8069,88.6169,88.7569,135866.0
2025-02-25 15:00:00,88.77,88.95,88.76,88.82,111716.0,88.7569,88.9369,88.7469,88.8069,111716.0
2025-02-25 15:10:00,88.82,88.96,88.73,88.96,90484.0,88.8069,88.9469,88.7169,88.9469,90484.0
2025-02-25 15:20:00,88.95,89.27,88.94,89.13,145818.0,88.9369,89.2568,88.9269,89.1168,145818.0
2025-02-25 15:30:00,89.13,89.3,89.05,89.06,68618.0,89.1168,89.2868,89.0368,89.0468,68618.0
2025-02-25 15:40:00,89.07,89.09,88.89,89.05,132031.0,89.0568,89.0768,88.8769,89.0368,132031.0
2025-02-25 15:50:00,89.04,89.09,88.64,88.69,862596.0,89.0268,89.0768,88.6269,88.6769,862596.0
2025-02-26 09:30:00,88.94,89.59,88.59,88.89,390987.0,88.9269,89.5768,88.5769,88.8769,390987.0
2025-02-26 09:40:00,88.89,89.22,88.57,89.2,295187.0,88.8769,89.2068,88.5569,89.1868,295187.0
2025-02-26 09:50:00,89.21,89.29,88.87,89.08,190618.0,89.1968,89.2768,88.8569,89.0668,190618.0
2025-02-26 10:00:00,89.07,89.59,88.95,89.57,137775.0,89.0568,89.5768,88.9369,89.5568,137775.0
2025-02-26 10:10:00,89.58,89.72,89.33,89.33,149337.0,89.5668,89.7067,89.3168,89.3168,149337.0
2025-02-26 10:20:00,89.32,89.46,89.14,89.17,122898.0,89.3068,89.4468,89.1268,89.1568,122898.0
2025-02-26 10:30:00,89.17,89.54,89.17,89.43,105199.0,89.1568,89.5268,89.1568,89.4168,105199.0
2025-02-26 10:40:00,89.45,89.55,89.27,89.37,80105.0,89.4368,89.5368,89.2568,89.3568,80105.0
2025-02-26 10:50:00,89.35,89.43,89.26,89.37,45143.0,89.3368,89.4168,89.2468,89.3568,45143.0
2025-02-26 11:00:00,89.39,89.82,89.39,89.8,91397.0,89.3768,89.8067,89.3768,89.7867,91397.0
2025-02-26 11:10:00,89.81,89.83,89.56,89.6,76710.0,89.7967,89.8167,89.5468,89.5868,76710.0
2025-02-26 11:20:00,89.61,89.62,89.41,89.6,187644.0,89.5968,89.6068,89.3968,89.5868,187644.0
2025-02-26 11:30:00,89.59,89.7,89.48,89.68,93008.0,89.5768,89.6867,89.4668,89.6667,93008.0
2025-02-26 11:40:00,89.68,89.7,89.34,89.61,80847.0,89.6667,89.6867,89.3268,89.5968,80847.0
2025-02-26 11:50:00,89.62,89.63,89.38,89.38,85607.0,89.6068,89.6168,89.3668,89.3668,85607.0
2025-02-26 12:00:00,89.4,89.7,89.35,89.64,46833.0,89.3868,89.6867,89.3368,89.6268,46833.0
2025-02-26 12:10:00,89.64,89.83,89.59,89.73,194380.0,89.6268,89.8167,89.5768,89.7167,194380.0
2025-02-26 12:20:00,89.7,89.78,89.56,89.67,61036.0,89.6867,89.7667,89.5468,89.6568,61036.0
2025-02-26 12:30:00,89.69,89.73,89.31,89.31,47737.0,89.6767,89.7167,89.2968,89.2968,47737.0
2025-02-26 12:40:00,89.27,89.4,89.23,89.35,51087.0,89.2568,89.3868,89.2168,89.3368,51087.0
2025-02-26 12:50:00,89.29,89.32,88.9,89.04,193732.0,89.2768,89.3068,88.8869,89.0268,193732.0
2025-02-26 13:00:00,89.02,89.16,88.95,89.06,117837.0,89.0068,89.1468,88.9369,89.0468,117837.0
2025-02-26 13:10:00,89.09,89.11,88.99,89.06,79560.0,89.0768,89.0968,88.9769,89.0468,79560.0
2025-02-26 13:20:00,89.08,89.22,88.87,88.9,159230.0,89.0668,89.2068,88.8569,88.8869,159230.0
2025-02-26 13:30:00,88.88,88.99,88.69,88.69,103112.0,88.8669,88.9769,88.6769,88.6769,103112.0
2025-02-26 13:40:00,88.7,88.71,88.43,88.49,108972.0,88.6869,88.6969,88.4169,88.4769,108972.0
2025-02-26 13:50:00,88.48,88.5,88.24,88.28,119412.0,88.4669,88.4869,88.227,88.267,119412.0
2025-02-26 14:00:00,88.28,88.54,88.21,88.36,153245.0,88.267,88.5269,88.197,88.3469,153245.0
2025-02-26 14:10:00,88.37,88.43,88.21,88.43,52384.0,88.3569,88.4169,88.197,88.4169,52384.0
2025-02-26 14:20:00,88.42,88.64,88.33,88.33,327115.0,88.4069,88.6269,88.3169,88.3169,327115.0
2025-02-26 14:30:00,88.32,88.54,88.28,88.45,81837.0,88.3069,88.5269,88.267,88.4369,81837.0
2025-02-26 14:40:00,88.45,88.59,88.41,88.41,107339.0,88.4369,88.5769,88.3969,88.3969,107339.0
2025-02-26 14:50:00,88.4,88.45,88.1,88.14,152579.0,88.3869,88.4369,88.087,88.127,152579.0
2025-02-26 15:00:00,88.14,88.24,87.92,87.92,56975.0,88.127,88.227,87.907,87.907,56975.0
2025-02-26 15:10:00,87.93,88.14,87.86,88.03,264403.0,87.917,88.127,87.847,88.017,264403.0
2025-02-26 15:20:00,88.03,88.13,87.86,87.86,136937.0,88.017,88.117,87.847,87.847,136937.0
2025-02-26 15:30:00,87.86,88.07,87.84,88.01,103068.0,87.847,88.057,87.827,87.997,103068.0
2025-02-26 15:40:00,88.0,88.42,87.98,88.36,155239.0,87.987,88.4069,87.967,88.3469,155239.0
2025-02-26 15:50:00,88.37,88.45,88.25,88.32,617855.0,88.3569,88.4369,88.237,88.3069,617855.0
2025-02-27 09:30:00,88.31,89.25,88.25,88.86,283280.0,88.297,89.2368,88.237,88.8469,283280.0
2025-02-27 09:40:00,88.88,89.14,88.61,89.12,125095.0,88.8669,89.1268,88.5969,89.1068,125095.0
2025-02-27 09:50:00,89.08,89.11,88.4,88.59,446063.0,89.0668,89.0968,88.3869,88.5769,446063.0
2025-02-27 10:00:00,88.55,88.87,88.17,88.81,543078.0,88.5369,88.8569,88.157,88.7969,543078.0
2025-02-27 10:10:00,88.8,89.54,88.8,89.32,630227.0,88.7869,89.5268,88.7869,89.3068,630227.0
2025-02-27 10:20:00,89.3,89.74,89.24,89.4,650088.0,89.2868,89.7267,89.2268,89.3868,650088.0
2025-02-27 10:30:00,89.38,89.45,89.1,89.4,150200.0,89.3668,89.4368,89.0868,89.3868,150200.0
2025-02-27 10:40:00,89.39,89.52,89.19,89.47,376124.0,89.3768,89.5068,89.1768,89.4568,376124.0
2025-02-27 10:50:00,89.46,89.49,89.15,89.15,81119.0,89.4468,89.4768,89.1368,89.1368,81119.0
2025-02-27 11:00:00,89.15,89.42,89.13,89.26,249413.0,89.1368,89.4068,89.1168,89.2468,249413.0
2025-02-27 11:10:00,89.29,89.52,89.22,89.42,51235.0,89.2768,89.5068,89.2068,89.4068,51235.0
2025-02-27 11:20:00,89.43,89.52,89.06,89.13,113668.0,89.4168,89.5068,89.0468,89.1168,113668.0
2025-02-27 11:30:00,89.12,89.48,89.11,89.4,49760.0,89.1068,89.4668,89.0968,89.3868,49760.0
2025-02-27 11:40:00,89.41,89.42,89.22,89.24,113350.0,89.3968,89.4068,89.2068,89.2268,113350.0
2025-02-27 11:50:00,89.23,89.27,89.01,89.06,155473.0,89.2168,89.2568,88.9968,89.0468,155473.0
2025-02-27 12:00:00,89.06,89.19,88.85,88.85,116435.0,89.0468,89.1768,88.8369,88.8369,116435.0
2025-02-27 12:10:00,88.82,89.03,88.71,88.72,104424.0,88.8069,89.0168,88.6969,88.7069,104424.0
2025-02-27 12:20:00,88.72,89.05,88.69,89.04,47956.0,88.7069,89.0368,88.6769,89.0268,47956.0
2025-02-27 12:30:00,89.06,89.08,88.9,88.99,31061.0,89.0468,89.0668,88.8869,88.9769,31061.0
2025-02-27 12:40:00,88.98,88.98,88.65,88.67,87002.0,88.9669,88.9669,88.6369,88.6569,87002.0
2025-02-27 12:50:00,88.67,88.85,88.63,88.83,23643.0,88.6569,88.8369,88.6169,88.8169,23643.0
2025-02-27 13:00:00,88.84,88.99,88.84,88.93,29965.0,88.8269,88.9769,88.8269,88.9169,29965.0
2025-02-27 13:10:00,88.9,88.96,88.77,88.93,33654.0,88.8869,88.9469,88.7569,88.9169,33654.0
2025-02-27 13:20:00,88.91,88.96,88.79,88.79,40741.0,88.8969,88.9469,88.7769,88.7769,40741.0
2025-02-27 13:30:00,88.79,88.99,88.76,88.99,30590.0,88.7769,88.9769,88.7469,88.9769,30590.0
2025-02-27 13:40:00,89.03,89.03,88.86,88.9,17715.0,89.0168,89.0168,88.8469,88.8869,17715.0
2025-02-27 13:50:00,88.87,88.94,88.66,88.66,43597.0,88.8569,88.9269,88.6469,88.6469,43597.0
2025-02-27 14:00:00,88.65,88.73,88.62,88.64,44420.0,88.6369,88.7169,88.6069,88.6269,44420.0
2025-02-27 14:10:00,88.64,88.64,88.49,88.62,36003.0,88.6269,88.6269,88.4769,88.6069,36003.0
2025-02-27 14:20:00,88.6,88.64,88.35,88.35,57729.0,88.5869,88.6269,88.3369,88.3369,57729.0
2025-02-27 14:30:00,88.35,88.36,87.98,88.09,245248.0,88.3369,88.3469,87.967,88.077,245248.0
2025-02-27 14:40:00,88.08,88.11,87.84,87.94,118784.0,88.067,88.097,87.827,87.927,118784.0
2025-02-27 14:50:00,87.96,88.16,87.88,88.07,122076.0,87.947,88.147,87.867,88.057,122076.0
2025-02-27 15:00:00,88.06,88.09,87.7,87.73,176739.0,88.047,88.077,87.687,87.717,176739.0
2025-02-27 15:10:00,87.73,87.81,87.5,87.53,237101.0,87.717,87.797,87.4871,87.5171,237101.0
2025-02-27 15:20:00,87.52,87.76,87.45,87.47,140313.0,87.5071,87.747,87.4371,87.4571,140313.0
2025-02-27 15:30:00,87.49,87.66,87.46,87.46,165960.0,87.4771,87.647,87.4471,87.4471,165960.0
2025-02-27 15:40:00,87.46,87.48,87.3,87.43,202997.0,87.4471,87.4671,87.2871,87.4171,202997.0
2025-02-27 15:50:00,87.42,87.45,87.04,87.1,742655.0,87.4071,87.4371,87.0271,87.0871,742655.0
2025-02-28 09:30:00,86.5,87.23,86.22,87.23,448143.0,86.4872,87.2171,86.2073,87.2171,448143.0
2025-02-28 09:40:00,87.2,87.2,86.6,86.88,168050.0,87.1871,87.1871,86.5872,86.8672,168050.0
2025-02-28 09:50:00,86.91,87.15,86.62,86.83,151095.0,86.8972,87.1371,86.6072,86.8172,151095.0
2025-02-28 10:00:00,86.81,87.28,86.69,87.27,225059.0,86.7972,87.2671,86.6772,87.2571,225059.0
2025-02-28 10:10:00,87.28,87.33,86.97,87.22,446787.0,87.2671,87.3171,86.9571,87.2071,446787.0
2025-02-28 10:20:00,87.23,87.74,87.19,87.64,178514.0,87.2171,87.727,87.1771,87.6271,178514.0
2025-02-28 10:30:00,87.63,87.81,87.39,87.42,174521.0,87.6171,87.797,87.3771,87.4071,174521.0
2025-02-28 10:40:00,87.41,87.72,87.39,87.59,154422.0,87.3971,87.707,87.3771,87.5771,154422.0
2025-02-28 10:50:00,87.59,87.82,87.57,87.81,223783.0,87.5771,87.807,87.5571,87.797,223783.0
2025-02-28 11:00:00,87.81,87.83,87.57,87.7,50739.0,87.797,87.817,87.5571,87.687,50739.0
2025-02-28 11:10:00,87.69,87.75,87.42,87.6,125725.0,87.677,87.737,87.4071,87.5871,125725.0
2025-02-28 11:20:00,87.61,87.73,87.3,87.33,46683.0,87.5971,87.717,87.2871,87.3171,46683.0
2025-02-28 11:30:00,87.3,87.67,87.27,87.64,38036.0,87.2871,87.657,87.2571,87.6271,38036.0
2025-02-28 11:40:00,87.65,87.95,87.62,87.89,38090.0,87.637,87.937,87.6071,87.877,38090.0
2025-02-28 11:50:00,87.9,88.12,87.8,87.97,176652.0,87.887,88.107,87.787,87.957,176652.0
2025-02-28 12:00:00,87.98,88.0,87.76,87.92,125353.0,87.967,87.987,87.747,87.907,125353.0
2025-02-28 12:10:00,87.91,88.05,87.89,87.92,128703.0,87.897,88.037,87.877,87.907,128703.0
2025-02-28 12:20:00,87.92,87.93,87.65,87.75,60047.0,87.907,87.917,87.637,87.737,60047.0
2025-02-28 12:30:00,87.76,87.76,87.48,87.56,52983.0,87.747,87.747,87.4671,87.5471,52983.0
2025-02-28 12:40:00,87.55,87.56,87.14,87.14,63696.0,87.5371,87.5471,87.1271,87.1271,63696.0
2025-02-28 12:50:00,87.12,87.36,87.07,87.09,102018.0,87.1071,87.3471,87.0571,87.0771,102018.0
2025-02-28 13:00:00,87.07,87.17,86.88,86.88,77882.0,87.0571,87.1571,86.8672,86.8672,77882.0
2025-02-28 13:10:00,86.87,87.17,86.83,86.92,93304.0,86.8572,87.1571,86.8172,86.9072,93304.0
2025-02-28 13:20:00,86.94,87.15,86.87,87.15,56474.0,86.9272,87.1371,86.8572,87.1371,56474.0
2025-02-28 13:30:00,87.14,87.42,87.09,87.42,65669.0,87.1271,87.4071,87.0771,87.4071,65669.0
2025-02-28 13:40:00,87.4,87.47,87.18,87.46,60827.0,87.3871,87.4571,87.1671,87.4471,60827.0
2025-02-28 13:50:00,87.46,87.64,87.15,87.16,66853.0,87.4471,87.6271,87.1371,87.1471,66853.0
2025-02-28 14:00:00,87.16,87.42,87.16,87.3,29459.0,87.1471,87.4071,87.1471,87.2871,29459.0
2025-02-28 14:10:00,87.32,87.41,87.19,87.41,55149.0,87.3071,87.3971,87.1771,87.3971,55149.0
2025-02-28 14:20:00,87.4,87.49,87.27,87.45,85733.0,87.3871,87.4771,87.2571,87.4371,85733.0
2025-02-28 14:30:00,87.44,87.79,87.4,87.74,158102.0,87.4271,87.777,87.3871,87.727,158102.0
2025-02-28 14:40:00,87.74,87.77,87.64,87.72,79758.0,87.727,87.757,87.6271,87.707,79758.0
2025-02-28 14:50:00,87.71,87.91,87.65,87.87,131509.0,87.697,87.897,87.637,87.857,131509.0
2025-02-28 15:00:00,87.86,88.03,87.75,88.01,221882.0,87.847,88.017,87.737,87.997,221882.0
2025-02-28 15:10:00,88.02,88.03,87.77,87.88,301598.0,88.007,88.017,87.757,87.867,301598.0
2025-02-28 15:20:00,87.87,87.92,87.67,87.86,147070.0,87.857,87.907,87.657,87.847,147070.0
2025-02-28 15:30:00,87.87,88.03,87.8,88.0,127595.0,87.857,88.017,87.787,87.987,127595.0
2025-02-28 15:40:00,87.99,88.36,87.98,88.36,235672.0,87.977,88.3469,87.967,88.3469,235672.0
2025-02-28 15:50:00,88.37,88.91,88.31,88.79,1133663.0,88.3569,88.8969,88.297,88.7769,1133663.0
2025-03-03 09:30:00,88.74,89.37,88.48,88.53,347580.0,88.7269,89.3568,88.4669,88.5169,347580.0
2025-03-03 09:40:00,88.53,88.88,88.05,88.15,272143.0,88.5169,88.8669,88.037,88.137,272143.0
2025-03-03 09:50:00,88.17,88.22,87.78,87.91,239495.0,88.157,88.207,87.767,87.897,239495.0
2025-03-03 10:00:00,87.89,88.2,87.59,87.89,377968.0,87.877,88.187,87.5771,87.877,377968.0
2025-03-03 10:10:00,87.85,88.02,87.69,87.8,172727.0,87.837,88.007,87.677,87.787,172727.0
2025-03-03 10:20:00,87.78,88.03,87.76,87.85,119643.0,87.767,88.017,87.747,87.837,119643.0
2025-03-03 10:30:00,87.88,87.96,87.42,87.49,210641.0,87.867,87.947,87.4071,87.4771,210641.0
2025-03-03 10:40:00,87.51,87.76,87.31,87.45,262736.0,87.4971,87.747,87.2971,87.4371,262736.0
2025-03-03 10:50:00,87.49,87.64,87.14,87.17,87825.0,87.4771,87.6271,87.1271,87.1571,87825.0
2025-03-03 11:00:00,87.2,87.34,87.07,87.12,93706.0,87.1871,87.3271,87.0571,87.1071,93706.0
2025-03-03 11:10:00,87.15,87.26,87.0,87.11,94005.0,87.1371,87.2471,86.9871,87.0971,94005.0
2025-03-03 11:20:00,87.1,87.48,87.1,87.22,85895.0,87.0871,87.4671,87.0871,87.2071,85895.0
2025-03-03 11:30:00,87.24,87.36,87.15,87.19,53650.0,87.2271,87.3471,87.1371,87.1771,53650.0
2025-03-03 11:40:00,87.17,87.42,87.08,87.4,54008.0,87.1571,87.4071,87.0671,87.3871,54008.0
2025-03-03 11:50:00,87.4,87.52,87.36,87.36,47846.0,87.3871,87.5071,87.3471,87.3471,47846.0
2025-03-03 12:00:00,87.35,87.42,87.23,87.34,50506.0,87.3371,87.4071,87.2171,87.3271,50506.0
2025-03-03 12:10:00,87.33,87.63,87.33,87.61,68596.0,87.3171,87.6171,87.3171,87.5971,68596.0
2025-03-03 12:20:00,87.6,87.66,87.54,87.63,30475.0,87.5871,87.647,87.5271,87.6171,30475.0
2025-03-03 12:30:00,87.65,87.78,87.57,87.78,64343.0,87.637,87.767,87.5571,87.767,64343.0
2025-03-03 12:40:00,87.77,87.94,87.7,87.92,105294.0,87.757,87.927,87.687,87.907,105294.0
2025-03-03 12:50:00,87.9,87.93,87.72,87.77,80200.0,87.887,87.917,87.707,87.757,80200.0
2025-03-03 13:00:00,87.77,87.79,87.29,87.33,88103.0,87.757,87.777,87.2771,87.3171,88103.0
2025-03-03 13:10:00,87.31,87.33,87.01,87.01,198420.0,87.2971,87.3171,86.9971,86.9971,198420.0
2025-03-03 13:20:00,87.03,87.13,86.84,86.95,338983.0,87.0171,87.1171,86.8272,86.9372,338983.0
2025-03-03 13:30:00,86.93,87.0,86.79,86.84,156643.0,86.9172,86.9871,86.7772,86.8272,156643.0
2025-03-03 13:40:00,86.81,87.13,86.76,86.85,271507.0,86.7972,87.1171,86.7472,86.8372,271507.0
2025-03-03 13:50:00,86.85,86.97,86.74,86.89,97944.0,86.8372,86.9571,86.7272,86.8772,97944.0
2025-03-03 14:00:00,86.87,87.1,86.85,87.01,167770.0,86.8572,87.0871,86.8372,86.9971,167770.0
2025-03-03 14:10:00,87.0,87.04,86.7,86.75,159163.0,86.9871,87.0271,86.6872,86.7372,159163.0
2025-03-03 14:20:00,86.75,86.95,86.74,86.78,58193.0,86.7372,86.9372,86.7272,86.7672,58193.0
2025-03-03 14:30:00,86.76,87.01,86.76,86.93,205906.0,86.7472,86.9971,86.7472,86.9172,205906.0
2025-03-03 14:40:00,86.94,87.1,86.73,86.74,107088.0,86.9272,87.0871,86.7172,86.7272,107088.0
2025-03-03 14:50:00,86.73,86.81,86.38,86.4,294289.0,86.7172,86.7972,86.3672,86.3872,294289.0
2025-03-03 15:00:00,86.39,86.41,85.94,85.99,274678.0,86.3772,86.3972,85.9273,85.9773,274678.0
2025-03-03 15:10:00,86.0,86.1,85.74,85.87,320342.0,85.9873,86.0873,85.7273,85.8573,320342.0
2025-03-03 15:20:00,85.88,86.02,85.47,85.58,212245.0,85.8673,86.0073,85.4574,85.5674,212245.0
2025-03-03 15:30:00,85.59,85.75,85.38,85.41,180206.0,85.5774,85.7373,85.3674,85.3974,180206.0
2025-03-03 15:40:00,85.41,85.52,85.13,85.43,627550.0,85.3974,85.5074,85.1174,85.4174,627550.0
2025-03-03 15:50:00,85.41,85.67,85.27,85.62,1053845.0,85.3974,85.6573,85.2574,85.6073,1053845.0
2025-03-04 09:30:00,84.78,84.89,84.07,84.45,1145355.0,84.7675,84.8775,84.0576,84.4375,1145355.0
2025-03-04 09:40:00,84.41,84.66,84.25,84.62,445738.0,84.3975,84.6475,84.2376,84.6075,445738.0
2025-03-04 09:50:00,84.64,84.71,84.22,84.25,395306.0,84.6275,84.6975,84.2076,84.2376,395306.0
2025-03-04 10:00:00,84.23,85.15,84.08,84.98,609830.0,84.2176,85.1374,84.0676,84.9674,609830.0
2025-03-04 10:10:00,84.96,85.03,84.6,84.7,497578.0,84.9474,85.0174,84.5875,84.6875,497578.0
2025-03-04 10:20:00,84.74,85.14,84.44,85.06,323312.0,84.7275,85.1274,84.4275,85.0474,323312.0
2025-03-04 10:30:00,85.05,85.32,84.96,85.13,500333.0,85.0374,85.3074,84.9474,85.1174,500333.0
2025-03-04 10:40:00,85.14,85.26,84.72,85.06,160104.0,85.1274,85.2474,84.7075,85.0474,160104.0
2025-03-04 10:50:00,85.08,85.08,84.74,84.78,218145.0,85.0674,85.0674,84.7275,84.7675,218145.0
2025-03-04 11:00:00,84.78,84.89,84.42,84.47,212822.0,84.7675,84.8775,84.4075,84.4575,212822.0
2025-03-04 11:10:00,84.48,84.78,84.34,84.4,172877.0,84.4675,84.7675,84.3275,84.3875,172877.0
2025-03-04 11:20:00,84.4,84.5,84.27,84.34,183015.0,84.3875,84.4875,84.2575,84.3275,183015.0
2025-03-04 11:30:00,84.33,85.06,84.33,84.89,544895.0,84.3175,85.0474,84.3175,84.8775,544895.0
2025-03-04 11:40:00,84.89,85.33,84.83,85.31,467789.0,84.8775,85.3174,84.8175,85.2974,467789.0
2025-03-04 11:50:00,85.3,85.34,84.99,85.1,156113.0,85.2874,85.3274,84.9774,85.0874,156113.0
2025-03-04 12:00:00,85.12,85.12,84.85,85.01,168997.0,85.1074,85.1074,84.8375,84.9974,168997.0
2025-03-04 12:10:00,85.0,85.26,84.98,85.24,415074.0,84.9874,85.2474,84.9674,85.2274,415074.0
2025-03-04 12:20:00,85.22,85.44,85.07,85.3,246238.0,85.2074,85.4274,85.0574,85.2874,246238.0
2025-03-04 12:30:00,85.29,85.48,85.13,85.39,174121.0,85.2774,85.4674,85.1174,85.3774,174121.0
2025-03-04 12:40:00,85.37,85.44,85.15,85.25,144095.0,85.3574,85.4274,85.1374,85.2374,144095.0
2025-03-04 12:50:00,85.26,85.47,85.03,85.07,337156.0,85.2474,85.4574,85.0174,85.0574,337156.0
2025-03-04 13:00:00,85.07,85.51,85.04,85.48,108552.0,85.0574,85.4974,85.0274,85.4674,108552.0
2025-03-04 13:10:00,85.47,85.83,85.37,85.53,306536.0,85.4574,85.8173,85.3574,85.5174,306536.0
2025-03-04 13:20:00,85.54,85.55,85.42,85.47,117973.0,85.5274,85.5374,85.4074,85.4574,117973.0
2025-03-04 13:30:00,85.46,85.71,85.44,85.7,169862.0,85.4474,85.6973,85.4274,85.6873,169862.0
2025-03-04 13:40:00,85.7,85.96,85.69,85.84,156762.0,85.6873,85.9473,85.6773,85.8273,156762.0
2025-03-04 13:50:00,85.83,86.21,85.79,86.09,427541.0,85.8173,86.1973,85.7773,86.0773,427541.0
2025-03-04 14:00:00,86.07,86.33,85.98,86.22,167507.0,86.0573,86.3172,85.9673,86.2073,167507.0
2025-03-04 14:10:00,86.23,86.28,86.05,86.25,79198.0,86.2173,86.2673,86.0373,86.2373,79198.0
2025-03-04 14:20:00,86.26,86.53,86.17,86.23,196332.0,86.2473,86.5172,86.1573,86.2173,196332.0
2025-03-04 14:30:00,86.24,86.36,86.03,86.36,99675.0,86.2273,86.3472,86.0173,86.3472,99675.0
2025-03-04 14:40:00,86.34,86.48,86.23,86.34,164671.0,86.3272,86.4672,86.2173,86.3272,164671.0
2025-03-04 14:50:00,86.35,86.57,86.32,86.44,241721.0,86.3372,86.5572,86.3072,86.4272,241721.0
2025-03-04 15:00:00,86.43,86.64,86.26,86.29,117545.0,86.4172,86.6272,86.2473,86.2772,117545.0
2025-03-04 15:10:00,86.29,86.74,86.28,86.73,121557.0,86.2772,86.7272,86.2673,86.7172,121557.0
2025-03-04 15:20:00,86.75,87.0,86.75,86.85,147415.0,86.7372,86.9871,86.7372,86.8372,147415.0
2025-03-04 15:30:00,86.85,86.87,86.37,86.54,242205.0,86.8372,86.8572,86.3572,86.5272,242205.0
2025-03-04 15:40:00,86.52,86.55,86.1,86.12,211734.0,86.5072,86.5372,86.0873,86.1073,211734.0
2025-03-04 15:50:00,86.11,86.22,85.78,86.1,1210721.0,86.0973,86.2073,85.7673,86.0873,1210721.0
2025-03-05 09:30:00,86.35,86.7,86.23,86.61,228252.0,86.3372,86.6872,86.2173,86.5972,228252.0
2025-03-05 09:40:00,86.66,87.11,86.65,86.77,413482.0,86.6472,87.0971,86.6372,86.7572,413482.0
2025-03-05 09:50:00,86.75,87.07,86.23,86.5,477165.0,86.7372,87.0571,86.2173,86.4872,477165.0
2025-03-05 10:00:00,86.52,87.17,86.52,87.06,250605.0,86.5072,87.1571,86.5072,87.0471,250605.0
2025-03-05 10:10:00,87.05,87.1,86.68,86.7,107942.0,87.0371,87.0871,86.6672,86.6872,107942.0
2025-03-05 10:20:00,86.69,86.83,86.52,86.61,102562.0,86.6772,86.8172,86.5072,86.5972,102562.0
2025-03-05 10:30:00,86.58,87.1,86.36,87.03,209967.0,86.5672,87.0871,86.3472,87.0171,209967.0
2025-03-05 10:40:00,87.04,87.17,86.77,86.92,289666.0,87.0271,87.1571,86.7572,86.9072,289666.0
2025-03-05 10:50:00,86.89,87.24,86.86,87.02,78749.0,86.8772,87.2271,86.8472,87.0071,78749.0
2025-03-05 11:00:00,86.99,86.99,86.74,86.79,121597.0,86.9771,86.9771,86.7272,86.7772,121597.0
2025-03-05 11:10:00,86.8,86.8,86.4,86.41,125143.0,86.7872,86.7872,86.3872,86.3972,125143.0
2025-03-05 11:20:00,86.42,86.56,86.21,86.41,791645.0,86.4072,86.5472,86.1973,86.3972,791645.0
2025-03-05 11:30:00,86.4,86.4,86.02,86.27,229324.0,86.3872,86.3872,86.0073,86.2573,229324.0
2025-03-05 11:40:00,86.25,86.25,85.87,85.98,226487.0,86.2373,86.2373,85.8573,85.9673,226487.0
2025-03-05 11:50:00,86.0,86.41,85.82,86.23,266343.0,85.9873,86.3972,85.8073,86.2173,266343.0
2025-03-05 12:00:00,86.26,86.71,86.25,86.4,372545.0,86.2473,86.6972,86.2373,86.3872,372545.0
2025-03-05 12:10:00,86.43,86.6,86.36,86.56,57840.0,86.4172,86.5872,86.3472,86.5472,57840.0
2025-03-05 12:20:00,86.55,86.76,86.5,86.74,103294.0,86.5372,86.7472,86.4872,86.7272,103294.0
2025-03-05 12:30:00,86.76,86.82,86.56,86.7,53843.0,86.7472,86.8072,86.5472,86.6872,53843.0
2025-03-05 12:40:00,86.71,86.75,86.49,86.73,56957.0,86.6972,86.7372,86.4772,86.7172,56957.0
2025-03-05 12:50:00,86.74,86.96,86.72,86.95,76738.0,86.7272,86.9472,86.7072,86.9372,76738.0
2025-03-05 13:00:00,86.94,86.95,86.36,86.46,116185.0,86.9272,86.9372,86.3472,86.4472,116185.0
2025-03-05 13:10:00,86.48,86.67,86.39,86.52,60118.0,86.4672,86.6572,86.3772,86.5072,60118.0
2025-03-05 13:20:00,86.5,86.64,86.44,86.59,75114.0,86.4872,86.6272,86.4272,86.5772,75114.0
2025-03-05 13:30:00,86.56,86.72,86.45,86.58,38925.0,86.5472,86.7072,86.4372,86.5672,38925.0
2025-03-05 13:40:00,86.56,86.79,86.39,86.78,41790.0,86.5472,86.7772,86.3772,86.7672,41790.0
2025-03-05 13:50:00,86.78,87.12,86.78,87.11,63409.0,86.7672,87.1071,86.7672,87.0971,63409.0
2025-03-05 14:00:00,87.09,87.68,87.02,87.68,167427.0,87.0771,87.667,87.0071,87.667,167427.0
2025-03-05 14:10:00,87.67,87.89,87.57,87.59,753332.0,87.657,87.877,87.5571,87.5771,753332.0
2025-03-05 14:20:00,87.61,87.77,87.44,87.45,342172.0,87.5971,87.757,87.4271,87.4371,342172.0
2025-03-05 14:30:00,87.44,87.72,87.36,87.53,140385.0,87.4271,87.707,87.3471,87.5171,140385.0
2025-03-05 14:40:00,87.53,87.63,87.4,87.6,185697.0,87.5171,87.6171,87.3871,87.5871,185697.0
2025-03-05 14:50:00,87.61,87.63,87.35,87.37,84737.0,87.5971,87.6171,87.3371,87.3571,84737.0
2025-03-05 15:00:00,87.36,87.57,87.36,87.44,104291.0,87.3471,87.5571,87.3471,87.4271,104291.0
2025-03-05 15:10:00,87.44,87.52,87.1,87.27,112128.0,87.4271,87.5071,87.0871,87.2571,112128.0
2025-03-05 15:20:00,87.28,87.56,87.21,87.54,130538.0,87.2671,87.5471,87.1971,87.5271,130538.0
2025-03-05 15:30:00,87.53,87.71,87.39,87.69,183729.0,87.5171,87.697,87.3771,87.677,183729.0
2025-03-05 15:40:00,87.69,87.8,87.55,87.75,230491.0,87.677,87.787,87.5371,87.737,230491.0
2025-03-05 15:50:00,87.74,87.88,87.42,87.77,1299398.0,87.727,87.867,87.4071,87.757,1299398.0
2025-03-06 09:30:00,86.46,86.85,86.27,86.62,316154.0,86.4472,86.8372,86.2573,86.6072,316154.0
2025-03-06 09:40:00,86.63,86.81,86.3,86.79,340133.0,86.6172,86.7972,86.2872,86.7772,340133.0
2025-03-06 09:50:00,86.79,87.03,86.71,86.74,188111.0,86.7772,87.0171,86.6972,86.7272,188111.0
2025-03-06 10:00:00,86.74,87.52,86.68,87.47,301603.0,86.7272,87.5071,86.6672,87.4571,301603.0
2025-03-06 10:10:00,87.45,87.76,87.38,87.7,227977.0,87.4371,87.747,87.3671,87.687,227977.0
2025-03-06 10:20:00,87.69,87.75,87.16,87.54,285199.0,87.677,87.737,87.1471,87.5271,285199.0
2025-03-06 10:30:00,87.55,87.88,87.46,87.88,184874.0,87.5371,87.867,87.4471,87.867,184874.0
2025-03-06 10:40:00,87.86,87.94,87.6,87.68,199742.0,87.847,87.927,87.5871,87.667,199742.0
2025-03-06 10:50:00,87.68,87.85,87.5,87.82,386168.0,87.667,87.837,87.4871,87.807,386168.0
2025-03-06 11:00:00,87.85,88.27,87.84,88.25,112127.0,87.837,88.257,87.827,88.237,112127.0
2025-03-06 11:10:00,88.23,88.25,87.98,88.07,180112.0,88.217,88.237,87.967,88.057,180112.0
2025-03-06 11:20:00,88.05,88.08,87.82,88.0,232684.0,88.037,88.067,87.807,87.987,232684.0
2025-03-06 11:30:00,88.04,88.27,87.8,87.83,167762.0,88.027,88.257,87.787,87.817,167762.0
2025-03-06 11:40:00,87.84,87.89,87.72,87.75,115262.0,87.827,87.877,87.707,87.737,115262.0
2025-03-06 11:50:00,87.73,87.75,87.47,87.47,132204.0,87.717,87.737,87.4571,87.4571,132204.0
2025-03-06 12:00:00,87.46,87.65,87.05,87.25,183338.0,87.4471,87.637,87.0371,87.2371,183338.0
2025-03-06 12:10:00,87.25,87.35,87.08,87.28,298001.0,87.2371,87.3371,87.0671,87.2671,298001.0
2025-03-06 12:20:00,87.29,87.47,87.06,87.12,152837.0,87.2771,87.4571,87.0471,87.1071,152837.0
2025-03-06 12:30:00,87.11,87.37,86.96,86.97,174416.0,87.0971,87.3571,86.9472,86.9571,174416.0
2025-03-06 12:40:00,86.98,87.2,86.97,87.09,278698.0,86.9671,87.1871,86.9571,87.0771,278698.0
2025-03-06 12:50:00,87.09,87.25,86.94,87.13,165619.0,87.0771,87.2371,86.9272,87.1171,165619.0
2025-03-06 13:00:00,87.13,87.2,86.95,87.06,54497.0,87.1171,87.1871,86.9372,87.0471,54497.0
2025-03-06 13:10:00,87.04,87.32,86.97,87.3,57020.0,87.0271,87.3071,86.9571,87.2871,57020.0
2025-03-06 13:20:00,87.26,87.43,87.01,87.05,63771.0,87.2471,87.4171,86.9971,87.0371,63771.0
2025-03-06 13:30:00,87.03,87.12,86.77,86.78,56289.0,87.0171,87.1071,86.7572,86.7672,56289.0
2025-03-06 13:40:00,86.77,87.02,86.62,86.93,137628.0,86.7572,87.0071,86.6072,86.9172,137628.0
2025-03-06 13:50:00,86.93,87.1,86.85,86.9,48080.0,86.9172,87.0871,86.8372,86.8872,48080.0
2025-03-06 14:00:00,86.91,86.96,86.75,86.93,190081.0,86.8972,86.9472,86.7372,86.9172,190081.0
2025-03-06 14:10:00,86.93,87.13,86.8,86.84,92486.0,86.9172,87.1171,86.7872,86.8272,92486.0
2025-03-06 14:20:00,86.85,86.88,86.72,86.8,73837.0,86.8372,86.8672,86.7072,86.7872,73837.0
2025-03-06 14:30:00,86.8,86.91,86.72,86.86,82457.0,86.7872,86.8972,86.7072,86.8472,82457.0
2025-03-06 14:40:00,86.84,87.77,86.84,87.66,165580.0,86.8272,87.757,86.8272,87.647,165580.0
2025-03-06 14:50:00,87.67,87.88,86.8,86.84,681280.0,87.657,87.867,86.7872,86.8272,681280.0
2025-03-06 15:00:00,86.82,87.32,86.78,87.16,277233.0,86.8072,87.3071,86.7672,87.1471,277233.0
2025-03-06 15:10:00,87.14,87.4,87.07,87.37,142030.0,87.1271,87.3871,87.0571,87.3571,142030.0
2025-03-06 15:20:00,87.34,87.4,87.02,87.25,71250.0,87.3271,87.3871,87.0071,87.2371,71250.0
2025-03-06 15:30:00,87.28,87.56,87.16,87.2,136027.0,87.2671,87.5471,87.1471,87.1871,136027.0
2025-03-06 15:40:00,87.16,87.25,86.99,87.25,181831.0,87.1471,87.2371,86.9771,87.2371,181831.0
2025-03-06 15:50:00,87.27,87.31,86.98,87.07,520393.0,87.2571,87.2971,86.9671,87.0571,520393.0
2025-03-07 09:30:00,86.78,86.96,86.2,86.42,472127.0,86.7672,86.9472,86.1873,86.4072,472127.0
2025-03-07 09:40:00,86.45,87.44,86.45,87.32,429513.0,86.4372,87.4271,86.4372,87.3071,429513.0
2025-03-07 09:50:00,87.32,87.68,87.21,87.39,317028.0,87.3071,87.667,87.1971,87.3771,317028.0
2025-03-07 10:00:00,87.39,87.61,87.17,87.42,278344.0,87.3771,87.5971,87.1571,87.4071,278344.0
2025-03-07 10:10:00,87.43,87.55,87.13,87.31,118206.0,87.4171,87.5371,87.1171,87.2971,118206.0
2025-03-07 10:20:00,87.35,87.77,87.31,87.43,150311.0,87.3371,87.757,87.2971,87.4171,150311.0
2025-03-07 10:30:00,87.42,87.42,86.97,87.02,172953.0,87.4071,87.4071,86.9571,87.0071,172953.0
2025-03-07 10:40:00,87.0,87.66,86.85,87.5,424213.0,86.9871,87.647,86.8372,87.4871,424213.0
2025-03-07 10:50:00,87.53,87.54,86.95,87.38,332244.0,87.5171,87.5271,86.9372,87.3671,332244.0
2025-03-07 11:00:00,87.36,87.39,87.11,87.19,79415.0,87.3471,87.3771,87.0971,87.1771,79415.0
2025-03-07 11:10:00,87.22,87.29,86.86,86.91,104027.0,87.2071,87.2771,86.8472,86.8972,104027.0
2025-03-07 11:20:00,86.94,87.02,86.5,86.55,152110.0,86.9272,87.0071,86.4872,86.5372,152110.0
2025-03-07 11:30:00,86.59,86.67,86.17,86.25,216181.0,86.5772,86.6572,86.1573,86.2373,216181.0
2025-03-07 11:40:00,86.26,86.3,86.05,86.27,241741.0,86.2473,86.2872,86.0373,86.2573,241741.0
2025-03-07 11:50:00,86.27,86.67,86.21,86.55,99569.0,86.2573,86.6572,86.1973,86.5372,99569.0
2025-03-07 12:00:00,86.56,86.8,86.31,86.31,156574.0,86.5472,86.7872,86.2972,86.2972,156574.0
2025-03-07 12:10:00,86.31,86.37,86.09,86.12,87801.0,86.2972,86.3572,86.0773,86.1073,87801.0
2025-03-07 12:20:00,86.15,86.58,86.11,86.57,98199.0,86.1373,86.5672,86.0973,86.5572,98199.0
2025-03-07 12:30:00,86.53,87.04,86.46,86.9,195995.0,86.5172,87.0271,86.4472,86.8872,195995.0
2025-03-07 12:40:00,86.88,87.39,86.86,87.07,296137.0,86.8672,87.3771,86.8472,87.0571,296137.0
2025-03-07 12:50:00,87.08,87.53,87.03,87.17,176796.0,87.0671,87.5171,87.0171,87.1571,176796.0
2025-03-07 13:00:00,87.18,87.93,87.15,87.78,162545.0,87.1671,87.917,87.1371,87.767,162545.0
2025-03-07 13:10:00,87.74,88.0,87.62,87.99,111240.0,87.727,87.987,87.6071,87.977,111240.0
2025-03-07 13:20:00,87.98,88.13,87.74,87.81,148764.0,87.967,88.117,87.727,87.797,148764.0
2025-03-07 13:30:00,87.82,88.13,87.68,88.13,144367.0,87.807,88.117,87.667,88.117,144367.0
2025-03-07 13:40:00,88.14,88.27,87.9,88.13,157878.0,88.127,88.257,87.887,88.117,157878.0
2025-03-07 13:50:00,88.15,88.25,88.04,88.18,79109.0,88.137,88.237,88.027,88.167,79109.0
2025-03-07 14:00:00,88.18,88.44,87.91,87.92,166318.0,88.167,88.4269,87.897,87.907,166318.0
2025-03-07 14:10:00,87.92,88.09,87.81,87.95,126425.0,87.907,88.077,87.797,87.937,126425.0
2025-03-07 14:20:00,87.94,88.17,87.9,88.11,230410.0,87.927,88.157,87.887,88.097,230410.0
2025-03-07 14:30:00,88.14,88.26,87.99,88.14,145362.0,88.127,88.247,87.977,88.127,145362.0
2025-03-07 14:40:00,88.16,88.17,87.76,87.77,298645.0,88.147,88.157,87.747,87.757,298645.0
2025-03-07 14:50:00,87.76,87.9,87.67,87.77,232589.0,87.747,87.887,87.657,87.757,232589.0
2025-03-07 15:00:00,87.77,88.08,87.68,88.07,152406.0,87.757,88.067,87.667,88.057,152406.0
2025-03-07 15:10:00,88.05,88.27,87.89,88.12,142342.0,88.037,88.257,87.877,88.107,142342.0
2025-03-07 15:20:00,88.13,88.14,87.89,87.98,129529.0,88.117,88.127,87.877,87.967,129529.0
2025-03-07 15:30:00,87.97,88.04,87.6,87.68,175297.0,87.957,88.027,87.5871,87.667,175297.0
2025-03-07 15:40:00,87.66,87.88,87.48,87.88,298196.0,87.647,87.867,87.4671,87.867,298196.0
2025-03-07 15:50:00,87.88,87.88,87.26,87.3,675275.0,87.867,87.867,87.2471,87.2871,675275.0
2025-03-10 09:30:00,86.07,87.13,86.07,87.06,472937.0,86.0573,87.1171,86.0573,87.0471,472937.0
2025-03-10 09:40:00,87.05,87.5,86.89,87.01,322856.0,87.0371,87.4871,86.8772,86.9971,322856.0
2025-03-10 09:50:00,87.0,87.17,86.69,86.87,178660.0,86.9871,87.1571,86.6772,86.8572,178660.0
2025-03-10 10:00:00,86.83,86.83,86.39,86.48,156702.0,86.8172,86.8172,86.3772,86.4672,156702.0
2025-03-10 10:10:00,86.5,86.83,86.46,86.53,167403.0,86.4872,86.8172,86.4472,86.5172,167403.0
2025-03-10 10:20:00,86.57,86.64,86.35,86.44,112496.0,86.5572,86.6272,86.3372,86.4272,112496.0
2025-03-10 10:30:00,86.42,86.42,86.04,86.11,212369.0,86.4072,86.4072,86.0273,86.0973,212369.0
2025-03-10 10:40:00,86.13,86.32,85.96,86.31,144652.0,86.1173,86.3072,85.9473,86.2972,144652.0
2025-03-10 10:50:00,86.3,86.48,85.99,86.42,113789.0,86.2872,86.4672,85.9773,86.4072,113789.0
2025-03-10 11:00:00,86.45,86.88,86.31,86.83,474449.0,86.4372,86.8672,86.2972,86.8172,474449.0
2025-03-10 11:10:00,86.82,87.0,86.66,86.8,147736.0,86.8072,86.9871,86.6472,86.7872,147736.0
2025-03-10 11:20:00,86.79,86.86,86.63,86.78,121870.0,86.7772,86.8472,86.6172,86.7672,121870.0
2025-03-10 11:30:00,86.8,87.28,86.8,87.01,119956.0,86.7872,87.2671,86.7872,86.9971,119956.0
2025-03-10 11:40:00,87.0,87.02,86.55,86.8,113028.0,86.9871,87.0071,86.5372,86.7872,113028.0
2025-03-10 11:50:00,86.8,86.96,86.58,86.72,114594.0,86.7872,86.9472,86.5672,86.7072,114594.0
2025-03-10 12:00:00,86.72,86.93,86.6,86.75,184953.0,86.7072,86.9172,86.5872,86.7372,184953.0
2025-03-10 12:10:00,86.74,87.1,86.73,86.74,197018.0,86.7272,87.0871,86.7172,86.7272,197018.0
2025-03-10 12:20:00,86.74,87.11,86.62,87.09,267560.0,86.7272,87.0971,86.6072,87.0771,267560.0
2025-03-10 12:30:00,87.1,87.39,86.98,87.02,391269.0,87.0871,87.3771,86.9671,87.0071,391269.0
2025-03-10 12:40:00,87.0,87.24,86.94,87.04,351915.0,86.9871,87.2271,86.9272,87.0271,351915.0
2025-03-10 12:50:00,87.05,87.16,86.88,86.89,171799.0,87.0371,87.1471,86.8672,86.8772,171799.0
2025-03-10 13:00:00,86.89,86.97,86.58,86.59,227802.0,86.8772,86.9571,86.5672,86.5772,227802.0
2025-03-10 13:10:00,86.59,86.7,86.38,86.6,146196.0,86.5772,86.6872,86.3672,86.5872,146196.0
2025-03-10 13:20:00,86.59,86.85,86.56,86.6,175763.0,86.5772,86.8372,86.5472,86.5872,175763.0
2025-03-10 13:30:00,86.6,86.69,86.47,86.57,86582.0,86.5872,86.6772,86.4572,86.5572,86582.0
2025-03-10 13:40:00,86.56,86.58,86.34,86.49,79783.0,86.5472,86.5672,86.3272,86.4772,79783.0
2025-03-10 13:50:00,86.51,86.59,86.35,86.38,240147.0,86.4972,86.5772,86.3372,86.3672,240147.0
2025-03-10 14:00:00,86.36,86.62,86.29,86.32,431581.0,86.3472,86.6072,86.2772,86.3072,431581.0
2025-03-10 14:10:00,86.32,86.62,86.29,86.31,133898.0,86.3072,86.6072,86.2772,86.2972,133898.0
2025-03-10 14:20:00,86.3,86.33,86.06,86.18,149944.0,86.2872,86.3172,86.0473,86.1673,149944.0
2025-03-10 14:30:00,86.18,86.35,86.11,86.23,77455.0,86.1673,86.3372,86.0973,86.2173,77455.0
2025-03-10 14:40:00,86.22,86.4,86.07,86.36,164616.0,86.2073,86.3872,86.0573,86.3472,164616.0
2025-03-10 14:50:00,86.38,86.38,85.82,85.87,150622.0,86.3672,86.3672,85.8073,85.8573,150622.0
2025-03-10 15:00:00,85.86,86.0,85.55,85.56,169612.0,85.8473,85.9873,85.5374,85.5474,169612.0
2025-03-10 15:10:00,85.56,86.16,85.49,86.14,237687.0,85.5474,86.1473,85.4774,86.1273,237687.0
2025-03-10 15:20:00,86.13,86.8,86.09,86.55,334964.0,86.1173,86.7872,86.0773,86.5372,334964.0
2025-03-10 15:30:00,86.55,87.17,86.55,86.83,437386.0,86.5372,87.1571,86.5372,86.8172,437386.0
2025-03-10 15:40:00,86.82,86.9,86.43,86.71,262464.0,86.8072,86.8872,86.4172,86.6972,262464.0
2025-03-10 15:50:00,86.72,86.82,86.17,86.25,771328.0,86.7072,86.8072,86.1573,86.2373,771328.0
2025-03-11 09:30:00,85.82,86.55,85.42,86.5,869530.0,85.8073,86.5372,85.4074,86.4872,869530.0
2025-03-11 09:40:00,86.51,86.51,85.76,86.13,338801.0,86.4972,86.4972,85.7473,86.1173,338801.0
2025-03-11 09:50:00,86.13,86.15,85.21,85.27,141293.0,86.1173,86.1373,85.1974,85.2574,141293.0
2025-03-11 10:00:00,85.19,85.65,84.48,85.21,567144.0,85.1774,85.6373,84.4675,85.1974,567144.0
2025-03-11 10:10:00,85.2,85.2,84.74,84.82,207882.0,85.1874,85.1874,84.7275,84.8075,207882.0
2025-03-11 10:20:00,84.81,84.91,84.34,84.49,217172.0,84.7975,84.8975,84.3275,84.4775,217172.0
2025-03-11 10:30:00,84.47,84.66,84.29,84.32,168117.0,84.4575,84.6475,84.2775,84.3075,168117.0
2025-03-11 10:40:00,84.32,84.65,84.19,84.29,177989.0,84.3075,84.6375,84.1776,84.2775,177989.0
2025-03-11 10:50:00,84.3,84.8,84.28,84.41,130707.0,84.2875,84.7875,84.2675,84.3975,130707.0
2025-03-11 11:00:00,84.37,85.18,84.27,85.16,198850.0,84.3575,85.1674,84.2575,85.1474,198850.0
2025-03-11 11:10:00,85.13,85.26,84.85,85.24,128985.0,85.1174,85.2474,84.8375,85.2274,128985.0
2025-03-11 11:20:00,85.22,85.24,84.87,84.96,170016.0,85.2074,85.2274,84.8575,84.9474,170016.0
2025-03-11 11:30:00,84.99,85.38,84.95,85.37,67680.0,84.9774,85.3674,84.9374,85.3574,67680.0
2025-03-11 11:40:00,85.39,85.55,85.18,85.35,132358.0,85.3774,85.5374,85.1674,85.3374,132358.0
2025-03-11 11:50:00,85.36,85.41,84.78,84.83,109202.0,85.3474,85.3974,84.7675,84.8175,109202.0
2025-03-11 12:00:00,84.81,84.93,84.55,84.6,69517.0,84.7975,84.9175,84.5375,84.5875,69517.0
2025-03-11 12:10:00,84.59,84.7,84.38,84.69,247408.0,84.5775,84.6875,84.3675,84.6775,247408.0
2025-03-11 12:20:00,84.69,84.88,84.66,84.8,202438.0,84.6775,84.8675,84.6475,84.7875,202438.0
2025-03-11 12:30:00,84.79,85.01,84.66,84.76,182975.0,84.7775,84.9974,84.6475,84.7475,182975.0
2025-03-11 12:40:00,84.76,84.91,84.62,84.76,109891.0,84.7475,84.8975,84.6075,84.7475,109891.0
2025-03-11 12:50:00,84.76,84.88,84.49,84.61,135284.0,84.7475,84.8675,84.4775,84.5975,135284.0
2025-03-11 13:00:00,84.61,84.64,84.5,84.58,83004.0,84.5975,84.6275,84.4875,84.5675,83004.0
2025-03-11 13:10:00,84.59,84.77,84.43,84.6,84226.0,84.5775,84.7575,84.4175,84.5875,84226.0
2025-03-11 13:20:00,84.61,84.71,84.38,84.38,79094.0,84.5975,84.6975,84.3675,84.3675,79094.0
2025-03-11 13:30:00,84.37,84.68,84.24,84.5,204846.0,84.3575,84.6675,84.2276,84.4875,204846.0
2025-03-11 13:40:00,84.52,85.1,84.45,84.91,141376.0,84.5075,85.0874,84.4375,84.8975,141376.0
2025-03-11 13:50:00,84.92,85.06,84.66,84.86,281937.0,84.9075,85.0474,84.6475,84.8475,281937.0
2025-03-11 14:00:00,84.87,85.46,84.85,85.31,261735.0,84.8575,85.4474,84.8375,85.2974,261735.0
2025-03-11 14:10:00,85.31,85.52,85.21,85.44,406991.0,85.2974,85.5074,85.1974,85.4274,406991.0
2025-03-11 14:20:00,85.42,85.87,85.41,85.8,316238.0,85.4074,85.8573,85.3974,85.7873,316238.0
2025-03-11 14:30:00,85.81,86.14,85.57,86.09,216729.0,85.7973,86.1273,85.5574,86.0773,216729.0
2025-03-11 14:40:00,86.1,86.71,86.09,86.53,165893.0,86.0873,86.6972,86.0773,86.5172,165893.0
2025-03-11 14:50:00,86.55,86.96,86.53,86.71,327258.0,86.5372,86.9472,86.5172,86.6972,327258.0
2025-03-11 15:00:00,86.71,86.91,86.4,86.6,212184.0,86.6972,86.8972,86.3872,86.5872,212184.0
2025-03-11 15:10:00,86.61,86.65,86.15,86.23,197449.0,86.5972,86.6372,86.1373,86.2173,197449.0
2025-03-11 15:20:00,86.25,86.66,86.18,86.48,361116.0,86.2373,86.6472,86.1673,86.4672,361116.0
2025-03-11 15:30:00,86.5,86.55,86.31,86.35,230378.0,86.4872,86.5372,86.2972,86.3372,230378.0
2025-03-11 15:40:00,86.34,86.62,86.24,86.62,260427.0,86.3272,86.6072,86.2273,86.6072,260427.0
2025-03-11 15:50:00,86.61,86.61,86.13,86.14,667290.0,86.5972,86.5972,86.1173,86.1273,667290.0
2025-03-12 09:30:00,86.78,87.52,86.67,86.94,321397.0,86.7672,87.5071,86.6572,86.9272,321397.0
2025-03-12 09:40:00,86.95,87.17,86.71,86.97,207518.0,86.9372,87.1571,86.6972,86.9571,207518.0
2025-03-12 09:50:00,86.99,87.15,86.35,86.78,268675.0,86.9771,87.1371,86.3372,86.7672,268675.0
2025-03-12 10:00:00,86.79,87.15,86.7,87.06,306666.0,86.7772,87.1371,86.6872,87.0471,306666.0
2025-03-12 10:10:00,87.09,87.24,86.67,86.99,131270.0,87.0771,87.2271,86.6572,86.9771,131270.0
2025-03-12 10:20:00,87.0,87.6,86.92,87.48,192113.0,86.9871,87.5871,86.9072,87.4671,192113.0
2025-03-12 10:30:00,87.52,87.58,87.26,87.43,305812.0,87.5071,87.5671,87.2471,87.4171,305812.0
2025-03-12 10:40:00,87.39,87.39,86.76,86.86,139654.0,87.3771,87.3771,86.7472,86.8472,139654.0
2025-03-12 10:50:00,86.83,87.22,86.54,86.59,153702.0,86.8172,87.2071,86.5272,86.5772,153702.0
2025-03-12 11:00:00,86.59,86.73,86.38,86.62,205124.0,86.5772,86.7172,86.3672,86.6072,205124.0
2025-03-12 11:10:00,86.62,86.86,86.59,86.79,68157.0,86.6072,86.8472,86.5772,86.7772,68157.0
2025-03-12 11:20:00,86.74,87.02,86.62,86.94,48441.0,86.7272,87.0071,86.6072,86.9272,48441.0
2025-03-12 11:30:00,86.95,87.05,86.73,86.95,124944.0,86.9372,87.0371,86.7172,86.9372,124944.0
2025-03-12 11:40:00,86.96,86.96,86.68,86.7,82820.0,86.9472,86.9472,86.6672,86.6872,82820.0
2025-03-12 11:50:00,86.71,86.76,86.5,86.7,88590.0,86.6972,86.7472,86.4872,86.6872,88590.0
2025-03-12 12:00:00,86.69,86.89,86.48,86.82,74435.0,86.6772,86.8772,86.4672,86.8072,74435.0
2025-03-12 12:10:00,86.81,87.2,86.8,87.18,93510.0,86.7972,87.1871,86.7872,87.1671,93510.0
2025-03-12 12:20:00,87.18,87.32,86.96,87.1,125203.0,87.1671,87.3071,86.9472,87.0871,125203.0
2025-03-12 12:30:00,87.14,87.38,87.14,87.25,89877.0,87.1271,87.3671,87.1271,87.2371,89877.0
2025-03-12 12:40:00,87.23,87.31,86.9,87.26,68843.0,87.2171,87.2971,86.8872,87.2471,68843.0
2025-03-12 12:50:00,87.26,87.32,86.93,86.93,65187.0,87.2471,87.3071,86.9172,86.9172,65187.0
2025-03-12 13:00:00,86.93,87.19,86.9,87.19,61465.0,86.9172,87.1771,86.8872,87.1771,61465.0
2025-03-12 13:10:00,87.19,87.27,87.1,87.24,140849.0,87.1771,87.2571,87.0871,87.2271,140849.0
2025-03-12 13:20:00,87.22,87.45,87.21,87.44,110852.0,87.2071,87.4371,87.1971,87.4271,110852.0
2025-03-12 13:30:00,87.43,87.51,87.14,87.21,266103.0,87.4171,87.4971,87.1271,87.1971,266103.0
2025-03-12 13:40:00,87.21,87.41,87.19,87.24,76683.0,87.1971,87.3971,87.1771,87.2271,76683.0
2025-03-12 13:50:00,87.24,87.24,86.67,86.7,206880.0,87.2271,87.2271,86.6572,86.6872,206880.0
2025-03-12 14:00:00,86.71,87.11,86.67,86.94,86987.0,86.6972,87.0971,86.6572,86.9272,86987.0
2025-03-12 14:10:00,86.96,87.17,86.87,87.16,174910.0,86.9472,87.1571,86.8572,87.1471,174910.0
2025-03-12 14:20:00,87.17,87.21,86.98,87.12,34339.0,87.1571,87.1971,86.9671,87.1071,34339.0
2025-03-12 14:30:00,87.11,87.25,87.03,87.16,57141.0,87.0971,87.2371,87.0171,87.1471,57141.0
2025-03-12 14:40:00,87.22,87.6,87.2,87.54,159163.0,87.2071,87.5871,87.1871,87.5271,159163.0
2025-03-12 14:50:00,87.53,87.68,87.36,87.65,119015.0,87.5171,87.667,87.3471,87.637,119015.0
2025-03-12 15:00:00,87.64,87.69,87.32,87.64,395900.0,87.6271,87.677,87.3071,87.6271,395900.0
2025-03-12 15:10:00,87.62,87.73,87.51,87.53,222370.0,87.6071,87.717,87.4971,87.5171,222370.0
2025-03-12 15:20:00,87.53,87.56,87.2,87.34,240053.0,87.5171,87.5471,87.1871,87.3271,240053.0
2025-03-12 15:30:00,87.35,87.44,87.04,87.04,186043.0,87.3371,87.4271,87.0271,87.0271,186043.0
2025-03-12 15:40:00,87.04,87.32,86.88,87.3,316994.0,87.0271,87.3071,86.8672,87.2871,316994.0
2025-03-12 15:50:00,87.3,87.3,87.01,87.15,663086.0,87.2871,87.2871,86.9971,87.1371,663086.0
2025-03-13 09:30:00,86.99,87.9,86.8,87.83,497595.0,86.9771,87.887,86.7872,87.817,497595.0
2025-03-13 09:40:00,87.84,88.21,87.6,87.64,232170.0,87.827,88.197,87.5871,87.6271,232170.0
2025-03-13 09:50:00,87.66,87.68,86.78,86.8,261796.0,87.647,87.667,86.7672,86.7872,261796.0
2025-03-13 10:00:00,86.79,86.99,86.61,86.85,422110.0,86.7772,86.9771,86.5972,86.8372,422110.0
2025-03-13 10:10:00,86.86,87.21,86.71,87.19,122078.0,86.8472,87.1971,86.6972,87.1771,122078.0
2025-03-13 10:20:00,87.18,87.19,86.84,86.92,123245.0,87.1671,87.1771,86.8272,86.9072,123245.0
2025-03-13 10:30:00,86.92,87.22,86.82,86.83,132804.0,86.9072,87.2071,86.8072,86.8172,132804.0
2025-03-13 10:40:00,86.83,86.96,86.75,86.85,120613.0,86.8172,86.9472,86.7372,86.8372,120613.0
2025-03-13 10:50:00,86.85,86.89,86.51,86.54,74208.0,86.8372,86.8772,86.4972,86.5272,74208.0
2025-03-13 11:00:00,86.6,86.69,86.29,86.33,105277.0,86.5872,86.6772,86.2772,86.3172,105277.0
2025-03-13 11:10:00,86.33,86.39,86.19,86.37,228563.0,86.3172,86.3772,86.1773,86.3572,228563.0
2025-03-13 11:20:00,86.38,86.41,86.25,86.25,92158.0,86.3672,86.3972,86.2373,86.2373,92158.0
2025-03-13 11:30:00,86.22,86.25,85.88,85.97,105690.0,86.2073,86.2373,85.8673,85.9573,105690.0
2025-03-13 11:40:00,85.99,86.44,85.91,86.44,114766.0,85.9773,86.4272,85.8973,86.4272,114766.0
2025-03-13 11:50:00,86.42,86.42,86.01,86.11,54763.0,86.4072,86.4072,85.9973,86.0973,54763.0
2025-03-13 12:00:00,86.12,86.31,86.06,86.31,63516.0,86.1073,86.2972,86.0473,86.2972,63516.0
2025-03-13 12:10:00,86.31,86.31,86.08,86.2,57763.0,86.2972,86.2972,86.0673,86.1873,57763.0
2025-03-13 12:20:00,86.22,86.29,86.1,86.25,72004.0,86.2073,86.2772,86.0873,86.2373,72004.0
2025-03-13 12:30:00,86.23,86.64,86.19,86.61,84740.0,86.2173,86.6272,86.1773,86.5972,84740.0
2025-03-13 12:40:00,86.62,86.64,86.09,86.23,100452.0,86.6072,86.6272,86.0773,86.2173,100452.0
2025-03-13 12:50:00,86.24,86.34,86.02,86.14,115931.0,86.2273,86.3272,86.0073,86.1273,115931.0
2025-03-13 13:00:00,86.18,86.31,86.07,86.09,77726.0,86.1673,86.2972,86.0573,86.0773,77726.0
2025-03-13 13:10:00,86.09,86.09,85.77,85.78,130439.0,86.0773,86.0773,85.7573,85.7673,130439.0
2025-03-13 13:20:00,85.78,85.84,85.72,85.8,70269.0,85.7673,85.8273,85.7073,85.7873,70269.0
2025-03-13 13:30:00,85.79,85.82,85.55,85.57,118620.0,85.7773,85.8073,85.5374,85.5574,118620.0
2025-03-13 13:40:00,85.57,85.62,85.44,85.49,76916.0,85.5574,85.6073,85.4274,85.4774,76916.0
2025-03-13 13:50:00,85.48,85.72,85.48,85.49,89961.0,85.4674,85.7073,85.4674,85.4774,89961.0
2025-03-13 14:00:00,85.5,86.02,85.49,85.94,109749.0,85.4874,86.0073,85.4774,85.9273,109749.0
2025-03-13 14:10:00,85.91,86.06,85.85,85.91,121099.0,85.8973,86.0473,85.8373,85.8973,121099.0
2025-03-13 14:20:00,85.91,86.12,85.87,86.1,68425.0,85.8973,86.1073,85.8573,86.0873,68425.0
2025-03-13 14:30:00,86.13,86.44,86.05,86.44,88226.0,86.1173,86.4272,86.0373,86.4272,88226.0
2025-03-13 14:40:00,86.43,86.48,86.31,86.43,51150.0,86.4172,86.4672,86.2972,86.4172,51150.0
2025-03-13 14:50:00,86.41,86.45,86.22,86.42,85904.0,86.3972,86.4372,86.2073,86.4072,85904.0
2025-03-13 15:00:00,86.42,86.63,86.37,86.57,65716.0,86.4072,86.6172,86.3572,86.5572,65716.0
2025-03-13 15:10:00,86.56,86.64,86.5,86.64,44581.0,86.5472,86.6272,86.4872,86.6272,44581.0
2025-03-13 15:20:00,86.63,86.63,86.2,86.24,83167.0,86.6172,86.6172,86.1873,86.2273,83167.0
2025-03-13 15:30:00,86.26,86.44,86.13,86.22,92483.0,86.2473,86.4272,86.1173,86.2073,92483.0
2025-03-13 15:40:00,86.2,86.38,86.13,86.33,137126.0,86.1873,86.3672,86.1173,86.3172,137126.0
2025-03-13 15:50:00,86.32,86.32,85.89,86.0,454282.0,86.3072,86.3072,85.8773,85.9873,454282.0
2025-03-14 09:30:00,86.69,87.16,86.49,86.86,176668.0,86.6772,87.1471,86.4772,86.8472,176668.0
2025-03-14 09:40:00,86.91,87.34,86.85,87.24,119350.0,86.8972,87.3271,86.8372,87.2271,119350.0
2025-03-14 09:50:00,87.29,87.46,87.16,87.19,95264.0,87.2771,87.4471,87.1471,87.1771,95264.0
2025-03-14 10:00:00,87.19,87.46,86.6,86.92,206337.0,87.1771,87.4471,86.5872,86.9072,206337.0
2025-03-14 10:10:00,86.96,87.04,86.62,86.88,167735.0,86.9472,87.0271,86.6072,86.8672,167735.0
2025-03-14 10:20:00,86.86,87.11,86.69,87.1,45877.0,86.8472,87.0971,86.6772,87.0871,45877.0
2025-03-14 10:30:00,87.1,87.23,86.92,87.22,49308.0,87.0871,87.2171,86.9072,87.2071,49308.0
2025-03-14 10:40:00,87.2,87.23,86.92,87.18,59490.0,87.1871,87.2171,86.9072,87.1671,59490.0
2025-03-14 10:50:00,87.16,87.26,87.05,87.26,60526.0,87.1471,87.2471,87.0371,87.2471,60526.0
2025-03-14 11:00:00,87.3,87.56,87.26,87.53,60294.0,87.2871,87.5471,87.2471,87.5171,60294.0
2025-03-14 11:10:00,87.54,87.62,87.43,87.45,62590.0,87.5271,87.6071,87.4171,87.4371,62590.0
2025-03-14 11:20:00,87.5,87.57,87.27,87.32,91300.0,87.4871,87.5571,87.2571,87.3071,91300.0
2025-03-14 11:30:00,87.35,87.54,87.34,87.47,54603.0,87.3371,87.5271,87.3271,87.4571,54603.0
2025-03-14 11:40:00,87.46,87.46,87.05,87.14,42267.0,87.4471,87.4471,87.0371,87.1271,42267.0
2025-03-14 11:50:00,87.12,87.33,87.08,87.26,49415.0,87.1071,87.3171,87.0671,87.2471,49415.0
2025-03-14 12:00:00,87.28,87.34,87.2,87.2,151383.0,87.2671,87.3271,87.1871,87.1871,151383.0
2025-03-14 12:10:00,87.17,87.17,86.86,86.89,73127.0,87.1571,87.1571,86.8472,86.8772,73127.0
2025-03-14 12:20:00,86.9,87.15,86.88,86.98,187930.0,86.8872,87.1371,86.8672,86.9671,187930.0
2025-03-14 12:30:00,86.99,87.19,86.9,86.99,273856.0,86.9771,87.1771,86.8872,86.9771,273856.0
2025-03-14 12:40:00,86.95,87.11,86.92,87.05,65480.0,86.9372,87.0971,86.9072,87.0371,65480.0
2025-03-14 12:50:00,87.03,87.28,87.03,87.16,90593.0,87.0171,87.2671,87.0171,87.1471,90593.0
2025-03-14 13:00:00,87.14,87.28,87.06,87.27,82840.0,87.1271,87.2671,87.0471,87.2571,82840.0
2025-03-14 13:10:00,87.26,87.29,87.05,87.13,36858.0,87.2471,87.2771,87.0371,87.1171,36858.0
2025-03-14 13:20:00,87.13,87.18,86.9,86.95,42506.0,87.1171,87.1671,86.8872,86.9372,42506.0
2025-03-14 13:30:00,86.96,87.19,86.94,87.12,137298.0,86.9472,87.1771,86.9272,87.1071,137298.0
2025-03-14 13:40:00,87.12,87.17,86.94,87.05,180284.0,87.1071,87.1571,86.9272,87.0371,180284.0
2025-03-14 13:50:00,87.05,87.26,86.94,86.96,94132.0,87.0371,87.2471,86.9272,86.9472,94132.0
2025-03-14 14:00:00,86.98,87.18,86.97,87.05,121460.0,86.9671,87.1671,86.9571,87.0371,121460.0
2025-03-14 14:10:00,87.03,87.08,86.81,86.85,83743.0,87.0171,87.0671,86.7972,86.8372,83743.0
2025-03-14 14:20:00,86.84,87.14,86.83,87.02,212633.0,86.8272,87.1271,86.8172,87.0071,212633.0
2025-03-14 14:30:00,87.04,87.37,87.04,87.35,98715.0,87.0271,87.3571,87.0271,87.3371,98715.0
2025-03-14 14:40:00,87.34,87.39,87.19,87.25,133735.0,87.3271,87.3771,87.1771,87.2371,133735.0
2025-03-14 14:50:00,87.26,87.32,87.0,87.11,88092.0,87.2471,87.3071,86.9871,87.0971,88092.0
2025-03-14 15:00:00,87.12,87.27,87.03,87.21,208101.0,87.1071,87.2571,87.0171,87.1971,208101.0
2025-03-14 15:10:00,87.22,87.48,87.16,87.21,396431.0,87.2071,87.4671,87.1471,87.1971,396431.0
2025-03-14 15:20:00,87.23,87.31,86.99,87.02,83966.0,87.2171,87.2971,86.9771,87.0071,83966.0
2025-03-14 15:30:00,87.02,87.05,86.72,86.75,151941.0,87.0071,87.0371,86.7072,86.7372,151941.0
2025-03-14 15:40:00,86.74,86.94,86.71,86.91,227456.0,86.7272,86.9272,86.6972,86.8972,227456.0
2025-03-14 15:50:00,86.9,87.2,86.81,87.09,636493.0,86.8872,87.1871,86.7972,87.0771,636493.0
2025-03-17 09:30:00,86.77,87.07,86.42,86.57,457651.0,86.7572,87.0571,86.4072,86.5572,457651.0
2025-03-17 09:40:00,86.6,86.88,86.51,86.55,161272.0,86.5872,86.8672,86.4972,86.5372,161272.0
2025-03-17 09:50:00,86.55,86.86,86.39,86.77,112150.0,86.5372,86.8472,86.3772,86.7572,112150.0
2025-03-17 10:00:00,86.73,86.93,86.46,86.85,180297.0,86.7172,86.9172,86.4472,86.8372,180297.0
2025-03-17 10:10:00,86.83,86.85,86.61,86.8,63487.0,86.8172,86.8372,86.5972,86.7872,63487.0
2025-03-17 10:20:00,86.75,86.92,86.56,86.63,72555.0,86.7372,86.9072,86.5472,86.6172,72555.0
2025-03-17 10:30:00,86.6,87.0,86.52,86.98,67298.0,86.5872,86.9871,86.5072,86.9671,67298.0
2025-03-17 10:40:00,86.96,87.09,86.82,87.03,54488.0,86.9472,87.0771,86.8072,87.0171,54488.0
2025-03-17 10:50:00,87.03,87.07,86.72,86.89,68017.0,87.0171,87.0571,86.7072,86.8772,68017.0
2025-03-17 11:00:00,86.9,87.03,86.88,87.0,65468.0,86.8872,87.0171,86.8672,86.9871,65468.0
2025-03-17 11:10:00,87.01,87.26,86.9,87.25,127968.0,86.9971,87.2471,86.8872,87.2371,127968.0
2025-03-17 11:20:00,87.25,87.26,86.9,86.93,58785.0,87.2371,87.2471,86.8872,86.9172,58785.0
2025-03-17 11:30:00,86.94,87.0,86.75,86.81,43334.0,86.9272,86.9871,86.7372,86.7972,43334.0
2025-03-17 11:40:00,86.82,87.13,86.8,87.11,40513.0,86.8072,87.1171,86.7872,87.0971,40513.0
2025-03-17 11:50:00,87.11,87.2,87.03,87.16,36649.0,87.0971,87.1871,87.0171,87.1471,36649.0
2025-03-17 12:00:00,87.19,87.65,87.11,87.59,61064.0,87.1771,87.637,87.0971,87.5771,61064.0
2025-03-17 12:10:00,87.59,87.65,87.47,87.49,82025.0,87.5771,87.637,87.4571,87.4771,82025.0
2025-03-17 12:20:00,87.5,87.54,87.31,87.35,32346.0,87.4871,87.5271,87.2971,87.3371,32346.0
2025-03-17 12:30:00,87.33,87.47,87.25,87.45,388793.0,87.3171,87.4571,87.2371,87.4371,388793.0
2025-03-17 12:40:00,87.44,87.77,87.26,87.77,116502.0,87.4271,87.757,87.2471,87.757,116502.0
2025-03-17 12:50:00,87.78,87.87,87.72,87.77,161410.0,87.767,87.857,87.707,87.757,161410.0
2025-03-17 13:00:00,87.76,87.78,87.59,87.72,70841.0,87.747,87.767,87.5771,87.707,70841.0
2025-03-17 13:10:00,87.68,87.87,87.68,87.82,53673.0,87.667,87.857,87.667,87.807,53673.0
2025-03-17 13:20:00,87.83,88.06,87.73,88.01,80349.0,87.817,88.047,87.717,87.997,80349.0
2025-03-17 13:30:00,88.02,88.32,87.99,88.16,54859.0,88.007,88.3069,87.977,88.147,54859.0
2025-03-17 13:40:00,88.15,88.18,87.96,88.12,57484.0,88.137,88.167,87.947,88.107,57484.0
2025-03-17 13:50:00,88.13,88.18,88.02,88.08,63994.0,88.117,88.167,88.007,88.067,63994.0
2025-03-17 14:00:00,88.07,88.24,88.04,88.19,115808.0,88.057,88.227,88.027,88.177,115808.0
2025-03-17 14:10:00,88.19,88.46,88.14,88.4,154135.0,88.177,88.4469,88.127,88.3869,154135.0
2025-03-17 14:20:00,88.4,88.56,88.26,88.43,234018.0,88.3869,88.5469,88.247,88.4169,234018.0
2025-03-17 14:30:00,88.41,88.75,88.4,88.72,432040.0,88.3969,88.7369,88.3869,88.7069,432040.0
2025-03-17 14:40:00,88.72,88.86,88.66,88.81,126863.0,88.7069,88.8469,88.6469,88.7969,126863.0
2025-03-17 14:50:00,88.81,88.85,88.66,88.68,185652.0,88.7969,88.8369,88.6469,88.6669,185652.0
2025-03-17 15:00:00,88.68,88.83,88.6,88.61,92136.0,88.6669,88.8169,88.5869,88.5969,92136.0
2025-03-17 15:10:00,88.62,88.72,88.5,88.57,93028.0,88.6069,88.7069,88.4869,88.5569,93028.0
2025-03-17 15:20:00,88.55,88.6,88.34,88.38,185153.0,88.5369,88.5869,88.3269,88.3669,185153.0
2025-03-17 15:30:00,88.37,88.53,88.33,88.42,130934.0,88.3569,88.5169,88.3169,88.4069,130934.0
2025-03-17 15:40:00,88.42,88.56,88.36,88.53,160648.0,88.4069,88.5469,88.3469,88.5169,160648.0
2025-03-17 15:50:00,88.52,88.59,88.28,88.3,535865.0,88.5069,88.5769,88.267,88.287,535865.0
2025-03-18 09:30:00,87.27,87.31,85.76,85.99,734766.0,87.2571,87.2971,85.7473,85.9773,734766.0
2025-03-18 09:40:00,86.02,86.36,85.84,86.33,539868.0,86.0073,86.3472,85.8273,86.3172,539868.0
2025-03-18 09:50:00,86.33,86.38,85.96,86.03,224977.0,86.3172,86.3672,85.9473,86.0173,224977.0
2025-03-18 10:00:00,86.05,86.51,85.96,86.49,211889.0,86.0373,86.4972,85.9473,86.4772,211889.0
2025-03-18 10:10:00,86.48,86.56,86.2,86.45,223460.0,86.4672,86.5472,86.1873,86.4372,223460.0
2025-03-18 10:20:00,86.47,86.7,86.4,86.57,144855.0,86.4572,86.6872,86.3872,86.5572,144855.0
2025-03-18 10:30:00,86.56,86.77,86.5,86.76,138202.0,86.5472,86.7572,86.4872,86.7472,138202.0
2025-03-18 10:40:00,86.76,86.79,86.28,86.33,126069.0,86.7472,86.7772,86.2673,86.3172,126069.0
2025-03-18 10:50:00,86.34,86.58,86.34,86.52,108259.0,86.3272,86.5672,86.3272,86.5072,108259.0
2025-03-18 11:00:00,86.55,86.57,86.33,86.5,89532.0,86.5372,86.5572,86.3172,86.4872,89532.0
2025-03-18 11:10:00,86.53,86.81,86.46,86.78,57907.0,86.5172,86.7972,86.4472,86.7672,57907.0
2025-03-18 11:20:00,86.8,86.92,86.6,86.69,99654.0,86.7872,86.9072,86.5872,86.6772,99654.0
2025-03-18 11:30:00,86.68,86.81,86.56,86.77,33075.0,86.6672,86.7972,86.5472,86.7572,33075.0
2025-03-18 11:40:00,86.83,86.85,86.55,86.58,105713.0,86.8172,86.8372,86.5372,86.5672,105713.0
2025-03-18 11:50:00,86.55,86.68,86.44,86.54,44608.0,86.5372,86.6672,86.4272,86.5272,44608.0
2025-03-18 12:00:00,86.5,86.73,86.49,86.65,42016.0,86.4872,86.7172,86.4772,86.6372,42016.0
2025-03-18 12:10:00,86.67,86.81,86.6,86.6,44541.0,86.6572,86.7972,86.5872,86.5872,44541.0
2025-03-18 12:20:00,86.59,86.79,86.59,86.78,44503.0,86.5772,86.7772,86.5772,86.7672,44503.0
2025-03-18 12:30:00,86.76,86.86,86.62,86.66,29981.0,86.7472,86.8472,86.6072,86.6472,29981.0
2025-03-18 12:40:00,86.66,86.7,86.49,86.51,95581.0,86.6472,86.6872,86.4772,86.4972,95581.0
2025-03-18 12:50:00,86.51,86.66,86.23,86.6,221022.0,86.4972,86.6472,86.2173,86.5872,221022.0
2025-03-18 13:00:00,86.6,86.6,86.39,86.47,112133.0,86.5872,86.5872,86.3772,86.4572,112133.0
2025-03-18 13:10:00,86.45,86.71,86.33,86.43,170630.0,86.4372,86.6972,86.3172,86.4172,170630.0
2025-03-18 13:20:00,86.46,86.6,86.36,86.41,111835.0,86.4472,86.5872,86.3472,86.3972,111835.0
2025-03-18 13:30:00,86.41,86.67,86.38,86.6,57807.0,86.3972,86.6572,86.3672,86.5872,57807.0
2025-03-18 13:40:00,86.62,86.62,86.46,86.47,55527.0,86.6072,86.6072,86.4472,86.4572,55527.0
2025-03-18 13:50:00,86.49,86.61,86.36,86.41,37269.0,86.4772,86.5972,86.3472,86.3972,37269.0
2025-03-18 14:00:00,86.38,86.43,86.12,86.23,144155.0,86.3672,86.4172,86.1073,86.2173,144155.0
2025-03-18 14:10:00,86.22,86.22,86.02,86.15,224484.0,86.2073,86.2073,86.0073,86.1373,224484.0
2025-03-18 14:20:00,86.14,86.29,86.09,86.09,129692.0,86.1273,86.2772,86.0773,86.0773,129692.0
2025-03-18 14:30:00,86.13,86.29,86.12,86.27,101754.0,86.1173,86.2772,86.1073,86.2573,101754.0
2025-03-18 14:40:00,86.25,86.44,86.23,86.37,141134.0,86.2373,86.4272,86.2173,86.3572,141134.0
2025-03-18 14:50:00,86.38,86.53,86.22,86.26,107719.0,86.3672,86.5172,86.2073,86.2473,107719.0
2025-03-18 15:00:00,86.25,86.39,86.21,86.31,41923.0,86.2373,86.3772,86.1973,86.2972,41923.0
2025-03-18 15:10:00,86.3,86.53,86.3,86.48,121372.0,86.2872,86.5172,86.2872,86.4672,121372.0
2025-03-18 15:20:00,86.48,86.66,86.38,86.41,172072.0,86.4672,86.6472,86.3672,86.3972,172072.0
2025-03-18 15:30:00,86.43,86.57,86.36,86.43,136689.0,86.4172,86.5572,86.3472,86.4172,136689.0
2025-03-18 15:40:00,86.43,86.55,86.37,86.49,184301.0,86.4172,86.5372,86.3572,86.4772,184301.0
2025-03-18 15:50:00,86.5,86.6,86.06,86.15,663666.0,86.4872,86.5872,86.0473,86.1373,663666.0
2025-03-19 09:30:00,85.99,86.35,85.89,86.35,290721.0,85.9773,86.3372,85.8773,86.3372,290721.0
2025-03-19 09:40:00,86.35,86.74,86.13,86.57,162547.0,86.3372,86.7272,86.1173,86.5572,162547.0
2025-03-19 09:50:00,86.6,86.66,86.43,86.43,92473.0,86.5872,86.6472,86.4172,86.4172,92473.0
2025-03-19 10:00:00,86.46,86.82,86.4,86.77,105738.0,86.4472,86.8072,86.3872,86.7572,105738.0
2025-03-19 10:10:00,86.79,86.83,86.46,86.72,91498.0,86.7772,86.8172,86.4472,86.7072,91498.0
2025-03-19 10:20:00,86.69,86.69,86.38,86.42,107333.0,86.6772,86.6772,86.3672,86.4072,107333.0
2025-03-19 10:30:00,86.44,86.63,86.4,86.49,65383.0,86.4272,86.6172,86.3872,86.4772,65383.0
2025-03-19 10:40:00,86.51,86.58,86.41,86.51,86744.0,86.4972,86.5672,86.3972,86.4972,86744.0
2025-03-19 10:50:00,86.51,86.51,86.28,86.36,79181.0,86.4972,86.4972,86.2673,86.3472,79181.0
2025-03-19 11:00:00,86.35,86.47,86.32,86.41,61596.0,86.3372,86.4572,86.3072,86.3972,61596.0
2025-03-19 11:10:00,86.44,86.44,86.16,86.22,118435.0,86.4272,86.4272,86.1473,86.2073,118435.0
2025-03-19 11:20:00,86.22,86.33,86.1,86.15,86282.0,86.2073,86.3172,86.0873,86.1373,86282.0
2025-03-19 11:30:00,86.17,86.29,86.14,86.25,66300.0,86.1573,86.2772,86.1273,86.2373,66300.0
2025-03-19 11:40:00,86.26,86.4,86.2,86.4,39541.0,86.2473,86.3872,86.1873,86.3872,39541.0
2025-03-19 11:50:00,86.41,86.51,86.34,86.47,85770.0,86.3972,86.4972,86.3272,86.4572,85770.0
2025-03-19 12:00:00,86.49,86.63,86.49,86.59,74855.0,86.4772,86.6172,86.4772,86.5772,74855.0
2025-03-19 12:10:00,86.58,86.6,86.44,86.46,42588.0,86.5672,86.5872,86.4272,86.4472,42588.0
2025-03-19 12:20:00,86.45,86.55,86.42,86.49,55638.0,86.4372,86.5372,86.4072,86.4772,55638.0
2025-03-19 12:30:00,86.5,86.51,86.31,86.34,27677.0,86.4872,86.4972,86.2972,86.3272,27677.0
2025-03-19 12:40:00,86.34,86.42,86.31,86.35,25730.0,86.3272,86.4072,86.2972,86.3372,25730.0
2025-03-19 12:50:00,86.35,86.54,86.33,86.37,65867.0,86.3372,86.5272,86.3172,86.3572,65867.0
2025-03-19 13:00:00,86.37,86.46,86.3,86.39,46204.0,86.3572,86.4472,86.2872,86.3772,46204.0
2025-03-19 13:10:00,86.4,86.42,86.28,86.41,32702.0,86.3872,86.4072,86.2673,86.3972,32702.0
2025-03-19 13:20:00,86.37,86.46,86.28,86.38,29394.0,86.3572,86.4472,86.2673,86.3672,29394.0
2025-03-19 13:30:00,86.4,86.58,86.35,86.56,32450.0,86.3872,86.5672,86.3372,86.5472,32450.0
2025-03-19 13:40:00,86.55,86.61,86.23,86.29,56180.0,86.5372,86.5972,86.2173,86.2772,56180.0
2025-03-19 13:50:00,86.29,86.54,86.29,86.38,122648.0,86.2772,86.5272,86.2772,86.3672,122648.0
2025-03-19 14:00:00,86.36,86.9,86.1,86.73,301081.0,86.3472,86.8872,86.0873,86.7172,301081.0
2025-03-19 14:10:00,86.76,87.0,86.76,86.86,131586.0,86.7472,86.9871,86.7472,86.8472,131586.0
2025-03-19 14:20:00,86.88,87.05,86.72,86.73,62355.0,86.8672,87.0371,86.7072,86.7172,62355.0
2025-03-19 14:30:00,86.77,87.13,86.77,87.03,161354.0,86.7572,87.1171,86.7572,87.0171,161354.0
2025-03-19 14:40:00,87.06,87.35,86.93,87.17,300735.0,87.0471,87.3371,86.9172,87.1571,300735.0
2025-03-19 14:50:00,87.18,87.55,87.13,87.51,175776.0,87.1671,87.5371,87.1171,87.4971,175776.0
2025-03-19 15:00:00,87.48,87.72,87.48,87.71,171510.0,87.4671,87.707,87.4671,87.697,171510.0
2025-03-19 15:10:00,87.66,87.75,87.24,87.29,172024.0,87.647,87.737,87.2271,87.2771,172024.0
2025-03-19 15:20:00,87.3,87.36,86.94,87.07,228859.0,87.2871,87.3471,86.9272,87.0571,228859.0
2025-03-19 15:30:00,87.08,87.51,87.05,87.39,187214.0,87.0671,87.4971,87.0371,87.3771,187214.0
2025-03-19 15:40:00,87.37,87.69,87.35,87.47,210880.0,87.3571,87.677,87.3371,87.4571,210880.0
2025-03-19 15:50:00,87.47,87.56,87.28,87.5,638630.0,87.4571,87.5471,87.2671,87.4871,638630.0
2025-03-20 09:30:00,86.65,87.29,86.56,87.13,385042.0,86.6372,87.2771,86.5472,87.1171,385042.0
2025-03-20 09:40:00,87.11,87.76,87.11,87.58,252169.0,87.0971,87.747,87.0971,87.5671,252169.0
2025-03-20 09:50:00,87.53,87.64,87.32,87.56,200680.0,87.5171,87.6271,87.3071,87.5471,200680.0
2025-03-20 10:00:00,87.52,87.94,87.52,87.78,216655.0,87.5071,87.927,87.5071,87.767,216655.0
2025-03-20 10:10:00,87.78,87.94,87.64,87.86,138599.0,87.767,87.927,87.6271,87.847,138599.0
2025-03-20 10:20:00,87.85,87.93,87.68,87.71,164780.0,87.837,87.917,87.667,87.697,164780.0
2025-03-20 10:30:00,87.72,88.13,87.7,87.96,91492.0,87.707,88.117,87.687,87.947,91492.0
2025-03-20 10:40:00,87.95,88.12,87.77,87.79,212375.0,87.937,88.107,87.757,87.777,212375.0
2025-03-20 10:50:00,87.75,87.75,87.42,87.42,131385.0,87.737,87.737,87.4071,87.4071,131385.0
2025-03-20 11:00:00,87.4,87.49,87.29,87.33,148366.0,87.3871,87.4771,87.2771,87.3171,148366.0
2025-03-20 11:10:00,87.32,87.34,87.05,87.13,96458.0,87.3071,87.3271,87.0371,87.1171,96458.0
2025-03-20 11:20:00,87.11,87.18,87.04,87.16,113721.0,87.0971,87.1671,87.0271,87.1471,113721.0
2025-03-20 11:30:00,87.2,87.2,86.97,87.17,92604.0,87.1871,87.1871,86.9571,87.1571,92604.0
2025-03-20 11:40:00,87.17,87.51,87.17,87.49,140346.0,87.1571,87.4971,87.1571,87.4771,140346.0
2025-03-20 11:50:00,87.47,87.55,87.29,87.31,75064.0,87.4571,87.5371,87.2771,87.2971,75064.0
2025-03-20 12:00:00,87.29,87.56,87.25,87.34,68774.0,87.2771,87.5471,87.2371,87.3271,68774.0
2025-03-20 12:10:00,87.35,87.35,87.14,87.15,69649.0,87.3371,87.3371,87.1271,87.1371,69649.0
2025-03-20 12:20:00,87.14,87.2,86.97,87.03,63292.0,87.1271,87.1871,86.9571,87.0171,63292.0
2025-03-20 12:30:00,87.02,87.22,86.99,87.18,35964.0,87.0071,87.2071,86.9771,87.1671,35964.0
2025-03-20 12:40:00,87.16,87.17,86.77,86.85,199938.0,87.1471,87.1571,86.7572,86.8372,199938.0
2025-03-20 12:50:00,86.85,87.17,86.83,86.94,151135.0,86.8372,87.1571,86.8172,86.9272,151135.0
2025-03-20 13:00:00,86.94,87.29,86.94,87.27,62758.0,86.9272,87.2771,86.9272,87.2571,62758.0
2025-03-20 13:10:00,87.25,87.31,87.09,87.17,32864.0,87.2371,87.2971,87.0771,87.1571,32864.0
2025-03-20 13:20:00,87.19,87.2,86.72,86.8,99465.0,87.1771,87.1871,86.7072,86.7872,99465.0
2025-03-20 13:30:00,86.78,87.11,86.78,87.08,66150.0,86.7672,87.0971,86.7672,87.0671,66150.0
2025-03-20 13:40:00,87.03,87.14,86.84,86.99,80118.0,87.0171,87.1271,86.8272,86.9771,80118.0
2025-03-20 13:50:00,86.99,87.09,86.84,86.95,23258.0,86.9771,87.0771,86.8272,86.9372,23258.0
2025-03-20 14:00:00,86.95,87.07,86.88,86.88,30350.0,86.9372,87.0571,86.8672,86.8672,30350.0
2025-03-20 14:10:00,86.88,87.03,86.86,87.01,28937.0,86.8672,87.0171,86.8472,86.9971,28937.0
2025-03-20 14:20:00,86.95,86.99,86.73,86.73,32554.0,86.9372,86.9771,86.7172,86.7172,32554.0
2025-03-20 14:30:00,86.75,87.01,86.73,86.98,91668.0,86.7372,86.9971,86.7172,86.9671,91668.0
2025-03-20 14:40:00,86.96,86.96,86.74,86.81,59223.0,86.9472,86.9472,86.7272,86.7972,59223.0
2025-03-20 14:50:00,86.82,87.0,86.69,86.72,114503.0,86.8072,86.9871,86.6772,86.7072,114503.0
2025-03-20 15:00:00,86.71,86.92,86.7,86.79,58561.0,86.6972,86.9072,86.6872,86.7772,58561.0
2025-03-20 15:10:00,86.79,86.86,86.64,86.71,401056.0,86.7772,86.8472,86.6272,86.6972,401056.0
2025-03-20 15:20:00,86.71,86.88,86.67,86.68,149333.0,86.6972,86.8672,86.6572,86.6672,149333.0
2025-03-20 15:30:00,86.69,86.91,86.69,86.77,107766.0,86.6772,86.8972,86.6772,86.7572,107766.0
2025-03-20 15:40:00,86.76,87.01,86.71,86.96,260757.0,86.7472,86.9971,86.6972,86.9472,260757.0
2025-03-20 15:50:00,86.94,86.95,86.54,86.59,766352.0,86.9272,86.9372,86.5272,86.5772,766352.0
2025-03-21 09:30:00,86.07,86.26,85.75,86.19,397318.0,86.0573,86.2473,85.7373,86.1773,397318.0
2025-03-21 09:40:00,86.2,86.77,86.16,86.4,236910.0,86.1873,86.7572,86.1473,86.3872,236910.0
2025-03-21 09:50:00,86.39,86.65,86.34,86.63,141264.0,86.3772,86.6372,86.3272,86.6172,141264.0
2025-03-21 10:00:00,86.61,86.82,86.5,86.58,107051.0,86.5972,86.8072,86.4872,86.5672,107051.0
2025-03-21 10:10:00,86.55,86.64,86.43,86.54,90525.0,86.5372,86.6272,86.4172,86.5272,90525.0
2025-03-21 10:20:00,86.55,86.69,86.44,86.49,56556.0,86.5372,86.6772,86.4272,86.4772,56556.0
2025-03-21 10:30:00,86.48,86.71,86.42,86.56,57808.0,86.4672,86.6972,86.4072,86.5472,57808.0
2025-03-21 10:40:00,86.56,86.74,86.53,86.64,62982.0,86.5472,86.7272,86.5172,86.6272,62982.0
2025-03-21 10:50:00,86.62,86.89,86.59,86.89,53064.0,86.6072,86.8772,86.5772,86.8772,53064.0
2025-03-21 11:00:00,86.88,86.96,86.68,86.87,116769.0,86.8672,86.9472,86.6672,86.8572,116769.0
2025-03-21 11:10:00,86.86,86.9,86.57,86.7,81007.0,86.8472,86.8872,86.5572,86.6872,81007.0
2025-03-21 11:20:00,86.7,86.95,86.67,86.89,79315.0,86.6872,86.9372,86.6572,86.8772,79315.0
2025-03-21 11:30:00,86.89,87.3,86.89,87.19,87818.0,86.8772,87.2871,86.8772,87.1771,87818.0
2025-03-21 11:40:00,87.17,87.25,87.0,87.07,69254.0,87.1571,87.2371,86.9871,87.0571,69254.0
2025-03-21 11:50:00,87.07,87.15,86.98,87.02,33696.0,87.0571,87.1371,86.9671,87.0071,33696.0
2025-03-21 12:00:00,87.01,87.2,86.88,87.19,100013.0,86.9971,87.1871,86.8672,87.1771,100013.0
2025-03-21 12:10:00,87.15,87.38,87.15,87.36,66168.0,87.1371,87.3671,87.1371,87.3471,66168.0
2025-03-21 12:20:00,87.35,87.43,87.25,87.33,51925.0,87.3371,87.4171,87.2371,87.3171,51925.0
2025-03-21 12:30:00,87.31,87.34,87.18,87.32,87584.0,87.2971,87.3271,87.1671,87.3071,87584.0
2025-03-21 12:40:00,87.35,87.51,87.25,87.4,102125.0,87.3371,87.4971,87.2371,87.3871,102125.0
2025-03-21 12:50:00,87.39,87.4,87.12,87.26,65346.0,87.3771,87.3871,87.1071,87.2471,65346.0
2025-03-21 13:00:00,87.26,87.26,87.07,87.16,34102.0,87.2471,87.2471,87.0571,87.1471,34102.0
2025-03-21 13:10:00,87.17,87.18,86.85,86.86,57697.0,87.1571,87.1671,86.8372,86.8472,57697.0
2025-03-21 13:20:00,86.84,87.0,86.84,86.9,202355.0,86.8272,86.9871,86.8272,86.8872,202355.0
2025-03-21 13:30:00,86.91,87.02,86.87,87.02,91744.0,86.8972,87.0071,86.8572,87.0071,91744.0
2025-03-21 13:40:00,87.02,87.2,87.0,87.2,61925.0,87.0071,87.1871,86.9871,87.1871,61925.0
2025-03-21 13:50:00,87.18,87.21,87.01,87.05,64781.0,87.1671,87.1971,86.9971,87.0371,64781.0
2025-03-21 14:00:00,87.09,87.22,87.04,87.13,55897.0,87.0771,87.2071,87.0271,87.1171,55897.0
2025-03-21 14:10:00,87.12,87.19,86.99,87.17,52305.0,87.1071,87.1771,86.9771,87.1571,52305.0
2025-03-21 14:20:00,87.17,87.28,87.07,87.2,83072.0,87.1571,87.2671,87.0571,87.1871,83072.0
2025-03-21 14:30:00,87.19,87.38,87.19,87.35,87983.0,87.1771,87.3671,87.1771,87.3371,87983.0
2025-03-21 14:40:00,87.34,87.42,87.25,87.38,97387.0,87.3271,87.4071,87.2371,87.3671,97387.0
2025-03-21 14:50:00,87.38,87.38,87.17,87.18,100371.0,87.3671,87.3671,87.1571,87.1671,100371.0
2025-03-21 15:00:00,87.17,87.2,86.95,87.01,98788.0,87.1571,87.1871,86.9372,86.9971,98788.0
2025-03-21 15:10:00,87.0,87.0,86.8,86.96,76105.0,86.9871,86.9871,86.7872,86.9472,76105.0
2025-03-21 15:20:00,86.97,87.06,86.85,86.91,61481.0,86.9571,87.0471,86.8372,86.8972,61481.0
2025-03-21 15:30:00,86.92,87.1,86.87,87.04,111068.0,86.9072,87.0871,86.8572,87.0271,111068.0
2025-03-21 15:40:00,87.03,87.08,86.93,86.98,436785.0,87.0171,87.0671,86.9172,86.9671,436785.0
2025-03-21 15:50:00,86.98,87.2,86.97,87.1,888365.0,86.9671,87.1871,86.9571,87.0871,888365.0
2025-03-24 09:30:00,87.78,88.26,87.67,88.19,317948.0,87.7722,88.2522,87.6622,88.1822,317948.0
2025-03-24 09:40:00,88.17,88.24,87.9,88.12,145123.0,88.1622,88.2322,87.8922,88.1122,145123.0
2025-03-24 09:50:00,88.13,88.27,87.89,88.2,88545.0,88.1222,88.2622,87.8822,88.1922,88545.0
2025-03-24 10:00:00,88.21,88.58,88.12,88.45,243940.0,88.2022,88.5721,88.1122,88.4422,243940.0
2025-03-24 10:10:00,88.46,88.75,88.41,88.63,91654.0,88.4522,88.7421,88.4022,88.6221,91654.0
2025-03-24 10:20:00,88.63,88.77,88.54,88.56,99351.0,88.6221,88.7621,88.5321,88.5521,99351.0
2025-03-24 10:30:00,88.55,88.63,88.4,88.49,86933.0,88.5421,88.6221,88.3922,88.4822,86933.0
2025-03-24 10:40:00,88.48,88.57,88.39,88.53,83792.0,88.4722,88.5621,88.3822,88.5222,83792.0
2025-03-24 10:50:00,88.52,88.73,88.5,88.7,52590.0,88.5122,88.7221,88.4922,88.6921,52590.0
2025-03-24 11:00:00,88.7,88.8,88.62,88.75,42274.0,88.6921,88.7921,88.6121,88.7421,42274.0
2025-03-24 11:10:00,88.72,88.92,88.69,88.86,68190.0,88.7121,88.9121,88.6821,88.8521,68190.0
2025-03-24 11:20:00,88.85,88.94,88.82,88.84,52830.0,88.8421,88.9321,88.8121,88.8321,52830.0
2025-03-24 11:30:00,88.86,88.92,88.65,88.68,92826.0,88.8521,88.9121,88.6421,88.6721,92826.0
2025-03-24 11:40:00,88.66,88.68,88.55,88.64,51601.0,88.6521,88.6721,88.5421,88.6321,51601.0
2025-03-24 11:50:00,88.63,88.64,88.5,88.64,86598.0,88.6221,88.6321,88.4922,88.6321,86598.0
2025-03-24 12:00:00,88.65,88.71,88.63,88.7,24820.0,88.6421,88.7021,88.6221,88.6921,24820.0
2025-03-24 12:10:00,88.71,88.76,88.59,88.63,85555.0,88.7021,88.7521,88.5821,88.6221,85555.0
2025-03-24 12:20:00,88.63,88.66,88.4,88.4,77894.0,88.6221,88.6521,88.3922,88.3922,77894.0
2025-03-24 12:30:00,88.41,88.52,88.27,88.3,167709.0,88.4022,88.5122,88.2622,88.2922,167709.0
2025-03-24 12:40:00,88.28,88.41,88.21,88.41,135102.0,88.2722,88.4022,88.2022,88.4022,135102.0
2025-03-24 12:50:00,88.41,88.43,88.17,88.19,39058.0,88.4022,88.4222,88.1622,88.1822,39058.0
2025-03-24 13:00:00,88.18,88.37,88.14,88.27,19722.0,88.1722,88.3622,88.1322,88.2622,19722.0
2025-03-24 13:10:00,88.27,88.39,88.21,88.36,41468.0,88.2622,88.3822,88.2022,88.3522,41468.0
2025-03-24 13:20:00,88.36,88.48,88.32,88.48,17873.0,88.3522,88.4722,88.3122,88.4722,17873.0
2025-03-24 13:30:00,88.48,88.49,88.35,88.45,14348.0,88.4722,88.4822,88.3422,88.4422,14348.0
2025-03-24 13:40:00,88.46,88.57,88.44,88.56,18098.0,88.4522,88.5621,88.4322,88.5521,18098.0
2025-03-24 13:50:00,88.56,88.57,88.36,88.42,27517.0,88.5521,88.5621,88.3522,88.4122,27517.0
2025-03-24 14:00:00,88.42,88.5,88.37,88.4,22562.0,88.4122,88.4922,88.3622,88.3922,22562.0
2025-03-24 14:10:00,88.39,88.48,88.33,88.43,27856.0,88.3822,88.4722,88.3222,88.4222,27856.0
2025-03-24 14:20:00,88.44,88.5,88.36,88.44,31607.0,88.4322,88.4922,88.3522,88.4322,31607.0
2025-03-24 14:30:00,88.44,88.5,88.39,88.47,30188.0,88.4322,88.4922,88.3822,88.4622,30188.0
2025-03-24 14:40:00,88.42,88.67,88.42,88.65,134652.0,88.4122,88.6621,88.4122,88.6421,134652.0
2025-03-24 14:50:00,88.66,88.76,88.54,88.56,35086.0,88.6521,88.7521,88.5321,88.5521,35086.0
2025-03-24 15:00:00,88.53,88.69,88.52,88.57,58177.0,88.5222,88.6821,88.5122,88.5621,58177.0
2025-03-24 15:10:00,88.55,88.64,88.38,88.61,66305.0,88.5421,88.6321,88.3722,88.6021,66305.0
2025-03-24 15:20:00,88.61,88.64,88.53,88.55,35486.0,88.6021,88.6321,88.5222,88.5421,35486.0
2025-03-24 15:30:00,88.55,88.8,88.55,88.74,71141.0,88.5421,88.7921,88.5421,88.7321,71141.0
2025-03-24 15:40:00,88.75,88.84,88.66,88.74,205417.0,88.7421,88.8321,88.6521,88.7321,205417.0
2025-03-24 15:50:00,88.73,88.97,88.66,88.79,755764.0,88.7221,88.9621,88.6521,88.7821,755764.0
2025-03-25 09:30:00,88.83,88.92,88.14,88.33,249923.0,88.8221,88.9121,88.1322,88.3222,249923.0
2025-03-25 09:40:00,88.34,88.4,87.91,87.93,104636.0,88.3322,88.3922,87.9022,87.9222,104636.0
2025-03-25 09:50:00,87.95,88.19,87.91,87.92,310354.0,87.9422,88.1822,87.9022,87.9122,310354.0
2025-03-25 10:00:00,87.96,88.06,87.77,87.96,152813.0,87.9522,88.0522,87.7622,87.9522,152813.0
2025-03-25 10:10:00,87.94,88.03,87.56,87.58,59143.0,87.9322,88.0222,87.5522,87.5722,59143.0
2025-03-25 10:20:00,87.57,87.62,87.48,87.6,55315.0,87.5622,87.6122,87.4722,87.5922,55315.0
2025-03-25 10:30:00,87.6,87.76,87.55,87.76,67323.0,87.5922,87.7522,87.5422,87.7522,67323.0
2025-03-25 10:40:00,87.76,87.8,87.61,87.69,102339.0,87.7522,87.7922,87.6022,87.6822,102339.0
2025-03-25 10:50:00,87.68,87.77,87.59,87.65,69614.0,87.6722,87.7622,87.5822,87.6422,69614.0
2025-03-25 11:00:00,87.68,87.75,87.62,87.66,35220.0,87.6722,87.7422,87.6122,87.6522,35220.0
2025-03-25 11:10:00,87.65,87.69,87.6,87.66,51532.0,87.6422,87.6822,87.5922,87.6522,51532.0
2025-03-25 11:20:00,87.65,87.65,87.46,87.47,87070.0,87.6422,87.6422,87.4522,87.4622,87070.0
2025-03-25 11:30:00,87.5,87.55,87.41,87.49,61639.0,87.4922,87.5422,87.4022,87.4822,61639.0
2025-03-25 11:40:00,87.5,87.54,87.45,87.47,100220.0,87.4922,87.5322,87.4422,87.4622,100220.0
2025-03-25 11:50:00,87.48,87.54,87.39,87.39,119892.0,87.4722,87.5322,87.3823,87.3823,119892.0
2025-03-25 12:00:00,87.4,87.44,87.33,87.43,116200.0,87.3923,87.4322,87.3223,87.4222,116200.0
2025-03-25 12:10:00,87.42,87.42,87.23,87.27,168468.0,87.4122,87.4122,87.2223,87.2623,168468.0
2025-03-25 12:20:00,87.27,87.34,87.13,87.14,95095.0,87.2623,87.3323,87.1223,87.1323,95095.0
2025-03-25 12:30:00,87.14,87.17,86.99,87.01,100427.0,87.1323,87.1623,86.9823,87.0023,100427.0
2025-03-25 12:40:00,87.02,87.14,86.98,87.12,82256.0,87.0123,87.1323,86.9723,87.1123,82256.0
2025-03-25 12:50:00,87.11,87.22,87.08,87.14,57154.0,87.1023,87.2123,87.0723,87.1323,57154.0
2025-03-25 13:00:00,87.15,87.29,87.15,87.28,43316.0,87.1423,87.2823,87.1423,87.2723,43316.0
2025-03-25 13:10:00,87.28,87.28,87.14,87.18,30117.0,87.2723,87.2723,87.1323,87.1723,30117.0
2025-03-25 13:20:00,87.19,87.19,87.02,87.04,57152.0,87.1823,87.1823,87.0123,87.0323,57152.0
2025-03-25 13:30:00,87.04,87.12,86.97,87.04,79926.0,87.0323,87.1123,86.9623,87.0323,79926.0
2025-03-25 13:40:00,87.03,87.07,86.91,86.92,40217.0,87.0223,87.0623,86.9023,86.9123,40217.0
2025-03-25 13:50:00,86.9,86.92,86.77,86.78,55521.0,86.8923,86.9123,86.7623,86.7723,55521.0
2025-03-25 14:00:00,86.8,86.89,86.67,86.87,94250.0,86.7923,86.8823,86.6623,86.8623,94250.0
2025-03-25 14:10:00,86.88,87.05,86.87,86.89,130310.0,86.8723,87.0423,86.8623,86.8823,130310.0
2025-03-25 14:20:00,86.91,86.96,86.72,86.74,56584.0,86.9023,86.9523,86.7123,86.7323,56584.0
2025-03-25 14:30:00,86.77,86.77,86.59,86.6,65173.0,86.7623,86.7623,86.5823,86.5923,65173.0
2025-03-25 14:40:00,86.61,86.79,86.45,86.48,346696.0,86.6023,86.7823,86.4423,86.4723,346696.0
2025-03-25 14:50:00,86.48,86.64,86.46,86.56,96621.0,86.4723,86.6323,86.4523,86.5523,96621.0
2025-03-25 15:00:00,86.56,86.67,86.54,86.59,37670.0,86.5523,86.6623,86.5323,86.5823,37670.0
2025-03-25 15:10:00,86.59,86.66,86.45,86.51,81015.0,86.5823,86.6523,86.4423,86.5023,81015.0
2025-03-25 15:20:00,86.5,86.52,86.34,86.36,111308.0,86.4923,86.5123,86.3323,86.3523,111308.0
2025-03-25 15:30:00,86.36,86.65,86.36,86.49,276794.0,86.3523,86.6423,86.3523,86.4823,276794.0
2025-03-25 15:40:00,86.49,86.86,86.49,86.84,353564.0,86.4823,86.8523,86.4823,86.8323,353564.0
2025-03-25 15:50:00,86.83,87.12,86.74,87.09,1352926.0,86.8223,87.1123,86.7323,87.0823,1352926.0
2025-03-26 09:30:00,87.01,87.08,86.47,86.68,406647.0,87.0023,87.0723,86.4623,86.6723,406647.0
2025-03-26 09:40:00,86.69,86.83,86.01,86.01,255991.0,86.6823,86.8223,86.0024,86.0024,255991.0
2025-03-26 09:50:00,86.01,86.09,85.59,85.82,444625.0,86.0024,86.0824,85.5824,85.8124,444625.0
2025-03-26 10:00:00,85.81,85.99,85.75,85.84,284341.0,85.8024,85.9824,85.7424,85.8324,284341.0
2025-03-26 10:10:00,85.83,85.87,85.48,85.54,232113.0,85.8224,85.8624,85.4724,85.5324,232113.0
2025-03-26 10:20:00,85.55,85.6,85.18,85.56,389393.0,85.5424,85.5924,85.1724,85.5524,389393.0
2025-03-26 10:30:00,85.55,85.93,85.55,85.82,294908.0,85.5424,85.9224,85.5424,85.8124,294908.0
2025-03-26 10:40:00,85.82,85.94,85.66,85.67,96289.0,85.8124,85.9324,85.6524,85.6624,96289.0
2025-03-26 10:50:00,85.69,85.76,85.45,85.6,148090.0,85.6824,85.7524,85.4424,85.5924,148090.0
2025-03-26 11:00:00,85.61,85.67,85.54,85.61,79783.0,85.6024,85.6624,85.5324,85.6024,79783.0
2025-03-26 11:10:00,85.62,85.63,85.32,85.33,112932.0,85.6124,85.6224,85.3124,85.3224,112932.0
2025-03-26 11:20:00,85.34,85.49,85.3,85.32,110553.0,85.3324,85.4824,85.2924,85.3124,110553.0
2025-03-26 11:30:00,85.33,85.45,85.28,85.45,71648.0,85.3224,85.4424,85.2724,85.4424,71648.0
2025-03-26 11:40:00,85.44,85.46,85.11,85.16,127645.0,85.4324,85.4524,85.1025,85.1524,127645.0
2025-03-26 11:50:00,85.15,85.15,84.97,85.08,223439.0,85.1425,85.1425,84.9625,85.0725,223439.0
2025-03-26 12:00:00,85.08,85.21,85.03,85.05,81928.0,85.0725,85.2024,85.0225,85.0425,81928.0
2025-03-26 12:10:00,85.04,85.07,84.87,84.94,248751.0,85.0325,85.0625,84.8625,84.9325,248751.0
2025-03-26 12:20:00,84.93,85.07,84.91,85.06,64999.0,84.9225,85.0625,84.9025,85.0525,64999.0
2025-03-26 12:30:00,85.05,85.12,84.91,84.98,59291.0,85.0425,85.1125,84.9025,84.9725,59291.0
2025-03-26 12:40:00,84.98,85.05,84.86,85.04,143038.0,84.9725,85.0425,84.8525,85.0325,143038.0
2025-03-26 12:50:00,85.03,85.04,84.86,84.88,138897.0,85.0225,85.0325,84.8525,84.8725,138897.0
2025-03-26 13:00:00,84.88,85.07,84.88,85.03,69572.0,84.8725,85.0625,84.8725,85.0225,69572.0
2025-03-26 13:10:00,85.03,85.16,84.96,85.04,100301.0,85.0225,85.1524,84.9525,85.0325,100301.0
2025-03-26 13:20:00,85.04,85.1,84.97,85.0,58143.0,85.0325,85.0925,84.9625,84.9925,58143.0
2025-03-26 13:30:00,84.98,85.0,84.84,84.93,136936.0,84.9725,84.9925,84.8325,84.9225,136936.0
2025-03-26 13:40:00,84.94,85.1,84.82,84.87,156830.0,84.9325,85.0925,84.8125,84.8625,156830.0
2025-03-26 13:50:00,84.87,84.89,84.75,84.75,79522.0,84.8625,84.8825,84.7425,84.7425,79522.0
2025-03-26 14:00:00,84.76,84.92,84.76,84.91,85884.0,84.7525,84.9125,84.7525,84.9025,85884.0
2025-03-26 14:10:00,84.91,84.99,84.9,84.92,63772.0,84.9025,84.9825,84.8925,84.9125,63772.0
2025-03-26 14:20:00,84.91,85.06,84.91,84.98,71270.0,84.9025,85.0525,84.9025,84.9725,71270.0
2025-03-26 14:30:00,84.98,85.11,84.95,85.01,73066.0,84.9725,85.1025,84.9425,85.0025,73066.0
2025-03-26 14:40:00,85.01,85.09,84.93,84.96,115400.0,85.0025,85.0825,84.9225,84.9525,115400.0
2025-03-26 14:50:00,84.96,85.07,84.89,84.94,169174.0,84.9525,85.0625,84.8825,84.9325,169174.0
2025-03-26 15:00:00,84.94,84.99,84.8,84.84,212980.0,84.9325,84.9825,84.7925,84.8325,212980.0
2025-03-26 15:10:00,84.85,85.1,84.85,85.1,153501.0,84.8425,85.0925,84.8425,85.0925,153501.0
2025-03-26 15:20:00,85.09,85.11,84.89,84.92,157200.0,85.0825,85.1025,84.8825,84.9125,157200.0
2025-03-26 15:30:00,84.92,85.14,84.92,85.13,108757.0,84.9125,85.1325,84.9125,85.1225,108757.0
2025-03-26 15:40:00,85.13,85.23,85.04,85.21,322963.0,85.1225,85.2224,85.0325,85.2024,322963.0
2025-03-26 15:50:00,85.22,85.29,84.98,85.05,783308.0,85.2124,85.2824,84.9725,85.0425,783308.0
2025-03-27 09:30:00,85.34,85.9,85.21,85.41,337836.0,85.3324,85.8924,85.2024,85.4024,337836.0
2025-03-27 09:40:00,85.38,85.55,85.28,85.4,144846.0,85.3724,85.5424,85.2724,85.3924,144846.0
2025-03-27 09:50:00,85.35,85.58,85.21,85.45,216855.0,85.3424,85.5724,85.2024,85.4424,216855.0
2025-03-27 10:00:00,85.43,85.86,85.4,85.67,261800.0,85.4224,85.8524,85.3924,85.6624,261800.0
2025-03-27 10:10:00,85.66,85.94,85.47,85.91,172453.0,85.6524,85.9324,85.4624,85.9024,172453.0
2025-03-27 10:20:00,85.9,86.04,85.67,85.91,76590.0,85.8924,86.0324,85.6624,85.9024,76590.0
2025-03-27 10:30:00,85.93,86.18,85.84,86.11,143416.0,85.9224,86.1724,85.8324,86.1024,143416.0
2025-03-27 10:40:00,86.11,86.11,85.93,85.97,85214.0,86.1024,86.1024,85.9224,85.9624,85214.0
2025-03-27 10:50:00,85.97,86.01,85.79,85.89,79969.0,85.9624,86.0024,85.7824,85.8824,79969.0
2025-03-27 11:00:00,85.9,85.98,85.74,85.77,89020.0,85.8924,85.9724,85.7324,85.7624,89020.0
2025-03-27 11:10:00,85.76,86.02,85.75,85.87,79965.0,85.7524,86.0124,85.7424,85.8624,79965.0
2025-03-27 11:20:00,85.87,85.88,85.63,85.65,100821.0,85.8624,85.8724,85.6224,85.6424,100821.0
2025-03-27 11:30:00,85.64,85.64,85.38,85.45,82161.0,85.6324,85.6324,85.3724,85.4424,82161.0
2025-03-27 11:40:00,85.46,85.52,85.32,85.45,113981.0,85.4524,85.5124,85.3124,85.4424,113981.0
2025-03-27 11:50:00,85.46,85.66,85.4,85.41,55053.0,85.4524,85.6524,85.3924,85.4024,55053.0
2025-03-27 12:00:00,85.43,85.72,85.38,85.66,77185.0,85.4224,85.7124,85.3724,85.6524,77185.0
2025-03-27 12:10:00,85.65,85.94,85.49,85.9,85272.0,85.6424,85.9324,85.4824,85.8924,85272.0
2025-03-27 12:20:00,85.91,85.93,85.53,85.56,90270.0,85.9024,85.9224,85.5224,85.5524,90270.0
2025-03-27 12:30:00,85.56,85.68,85.36,85.45,86068.0,85.5524,85.6724,85.3524,85.4424,86068.0
2025-03-27 12:40:00,85.45,85.51,85.33,85.33,69733.0,85.4424,85.5024,85.3224,85.3224,69733.0
2025-03-27 12:50:00,85.33,85.47,85.27,85.34,106989.0,85.3224,85.4624,85.2624,85.3324,106989.0
2025-03-27 13:00:00,85.34,85.53,85.34,85.49,85387.0,85.3324,85.5224,85.3324,85.4824,85387.0
2025-03-27 13:10:00,85.48,85.58,85.39,85.41,95344.0,85.4724,85.5724,85.3824,85.4024,95344.0
2025-03-27 13:20:00,85.4,85.46,85.22,85.24,117010.0,85.3924,85.4524,85.2124,85.2324,117010.0
2025-03-27 13:30:00,85.25,85.4,85.17,85.33,96385.0,85.2424,85.3924,85.1624,85.3224,96385.0
2025-03-27 13:40:00,85.32,85.41,85.21,85.34,298431.0,85.3124,85.4024,85.2024,85.3324,298431.0
2025-03-27 13:50:00,85.34,85.36,85.09,85.2,89655.0,85.3324,85.3524,85.0825,85.1924,89655.0
2025-03-27 14:00:00,85.22,85.52,85.19,85.46,102801.0,85.2124,85.5124,85.1824,85.4524,102801.0
2025-03-27 14:10:00,85.46,85.66,85.44,85.51,132839.0,85.4524,85.6524,85.4324,85.5024,132839.0
2025-03-27 14:20:00,85.5,85.68,85.49,85.59,90485.0,85.4924,85.6724,85.4824,85.5824,90485.0
2025-03-27 14:30:00,85.57,85.7,85.53,85.69,88928.0,85.5624,85.6924,85.5224,85.6824,88928.0
2025-03-27 14:40:00,85.67,85.77,85.61,85.64,86093.0,85.6624,85.7624,85.6024,85.6324,86093.0
2025-03-27 14:50:00,85.65,85.77,85.49,85.53,83290.0,85.6424,85.7624,85.4824,85.5224,83290.0
2025-03-27 15:00:00,85.53,85.76,85.52,85.69,98101.0,85.5224,85.7524,85.5124,85.6824,98101.0
2025-03-27 15:10:00,85.69,85.79,85.62,85.75,98350.0,85.6824,85.7824,85.6124,85.7424,98350.0
2025-03-27 15:20:00,85.76,86.06,85.75,86.05,197230.0,85.7524,86.0524,85.7424,86.0424,197230.0
2025-03-27 15:30:00,86.06,86.06,85.72,85.72,266625.0,86.0524,86.0524,85.7124,85.7124,266625.0
2025-03-27 15:40:00,85.73,85.81,85.6,85.72,148083.0,85.7224,85.8024,85.5924,85.7124,148083.0
2025-03-27 15:50:00,85.71,85.72,85.44,85.49,574290.0,85.7024,85.7124,85.4324,85.4824,574290.0
2025-03-28 09:30:00,85.4,85.51,85.11,85.31,221586.0,85.3924,85.5024,85.1025,85.3024,221586.0
2025-03-28 09:40:00,85.3,85.32,84.95,85.0,235708.0,85.2924,85.3124,84.9425,84.9925,235708.0
2025-03-28 09:50:00,85.02,85.16,84.89,84.93,187778.0,85.0125,85.1524,84.8825,84.9225,187778.0
2025-03-28 10:00:00,84.91,85.13,84.7,84.7,421017.0,84.9025,85.1225,84.6925,84.6925,421017.0
2025-03-28 10:10:00,84.71,84.71,84.37,84.46,235014.0,84.7025,84.7025,84.3625,84.4525,235014.0
2025-03-28 10:20:00,84.46,84.51,84.29,84.3,110908.0,84.4525,84.5025,84.2825,84.2925,110908.0
2025-03-28 10:30:00,84.3,84.4,84.09,84.27,234211.0,84.2925,84.3925,84.0825,84.2625,234211.0
2025-03-28 10:40:00,84.27,84.28,83.98,83.99,125079.0,84.2625,84.2725,83.9726,83.9826,125079.0
2025-03-28 10:50:00,84.0,84.23,84.0,84.1,299582.0,83.9926,84.2225,83.9926,84.0925,299582.0
2025-03-28 11:00:00,84.09,84.21,83.98,84.1,200558.0,84.0825,84.2025,83.9726,84.0925,200558.0
2025-03-28 11:10:00,84.16,84.4,84.15,84.29,151506.0,84.1525,84.3925,84.1425,84.2825,151506.0
2025-03-28 11:20:00,84.3,84.46,84.27,84.31,88513.0,84.2925,84.4525,84.2625,84.3025,88513.0
2025-03-28 11:30:00,84.3,84.49,84.26,84.45,105296.0,84.2925,84.4825,84.2525,84.4425,105296.0
2025-03-28 11:40:00,84.44,84.53,84.38,84.51,78186.0,84.4325,84.5225,84.3725,84.5025,78186.0
2025-03-28 11:50:00,84.5,84.53,84.33,84.35,77401.0,84.4925,84.5225,84.3225,84.3425,77401.0
2025-03-28 12:00:00,84.36,84.72,84.36,84.6,91588.0,84.3525,84.7125,84.3525,84.5925,91588.0
2025-03-28 12:10:00,84.59,84.65,84.42,84.43,62915.0,84.5825,84.6425,84.4125,84.4225,62915.0
2025-03-28 12:20:00,84.44,84.45,84.35,84.39,46176.0,84.4325,84.4425,84.3425,84.3825,46176.0
2025-03-28 12:30:00,84.39,84.59,84.39,84.59,48662.0,84.3825,84.5825,84.3825,84.5825,48662.0
2025-03-28 12:40:00,84.58,84.74,84.53,84.59,86609.0,84.5725,84.7325,84.5225,84.5825,86609.0
2025-03-28 12:50:00,84.59,84.72,84.5,84.51,86067.0,84.5825,84.7125,84.4925,84.5025,86067.0
2025-03-28 13:00:00,84.51,84.55,84.41,84.41,50494.0,84.5025,84.5425,84.4025,84.4025,50494.0
2025-03-28 13:10:00,84.42,84.52,84.32,84.4,79046.0,84.4125,84.5125,84.3125,84.3925,79046.0
2025-03-28 13:20:00,84.39,84.44,84.29,84.34,49079.0,84.3825,84.4325,84.2825,84.3325,49079.0
2025-03-28 13:30:00,84.35,84.42,84.21,84.27,103122.0,84.3425,84.4125,84.2025,84.2625,103122.0
2025-03-28 13:40:00,84.29,84.3,84.14,84.15,139805.0,84.2825,84.2925,84.1325,84.1425,139805.0
2025-03-28 13:50:00,84.14,84.32,84.09,84.31,90382.0,84.1325,84.3125,84.0825,84.3025,90382.0
2025-03-28 14:00:00,84.3,84.57,84.3,84.56,77707.0,84.2925,84.5625,84.2925,84.5525,77707.0
2025-03-28 14:10:00,84.55,84.57,84.35,84.36,120869.0,84.5425,84.5625,84.3425,84.3525,120869.0
2025-03-28 14:20:00,84.37,84.37,84.18,84.2,124550.0,84.3625,84.3625,84.1725,84.1925,124550.0
2025-03-28 14:30:00,84.2,84.38,84.12,84.13,61154.0,84.1925,84.3725,84.1125,84.1225,61154.0
2025-03-28 14:40:00,84.13,84.14,83.99,84.07,162327.0,84.1225,84.1325,83.9826,84.0625,162327.0
2025-03-28 14:50:00,84.07,84.23,84.01,84.22,87962.0,84.0625,84.2225,84.0026,84.2125,87962.0
2025-03-28 15:00:00,84.21,84.36,84.21,84.34,155183.0,84.2025,84.3525,84.2025,84.3325,155183.0
2025-03-28 15:10:00,84.34,84.41,84.24,84.33,94989.0,84.3325,84.4025,84.2325,84.3225,94989.0
2025-03-28 15:20:00,84.32,84.37,84.25,84.25,93159.0,84.3125,84.3625,84.2425,84.2425,93159.0
2025-03-28 15:30:00,84.24,84.26,84.02,84.03,140205.0,84.2325,84.2525,84.0126,84.0225,140205.0
2025-03-28 15:40:00,84.04,84.32,83.97,84.29,264002.0,84.0325,84.3125,83.9626,84.2825,264002.0
2025-03-28 15:50:00,84.3,84.49,84.18,84.4,694319.0,84.2925,84.4825,84.1725,84.3925,694319.0
2025-03-31 09:30:00,81.68,81.68,79.74,79.97,1603723.0,81.6728,81.6728,79.7329,79.9629,1603723.0
2025-03-31 09:40:00,79.92,79.92,79.32,79.56,1264778.0,79.9129,79.9129,79.313,79.5529,1264778.0
2025-03-31 09:50:00,79.57,80.37,79.39,80.28,878417.0,79.5629,80.3629,79.383,80.2729,878417.0
2025-03-31 10:00:00,80.28,80.63,80.2,80.58,537843.0,80.2729,80.6229,80.1929,80.5729,537843.0
2025-03-31 10:10:00,80.57,80.74,80.18,80.19,667523.0,80.5629,80.7328,80.1729,80.1829,667523.0
2025-03-31 10:20:00,80.2,80.41,80.13,80.34,298762.0,80.1929,80.4029,80.1229,80.3329,298762.0
2025-03-31 10:30:00,80.3,80.89,80.27,80.88,333380.0,80.2929,80.8828,80.2629,80.8728,333380.0
2025-03-31 10:40:00,80.87,80.88,80.63,80.78,187743.0,80.8628,80.8728,80.6229,80.7728,187743.0
2025-03-31 10:50:00,80.78,80.8,80.53,80.61,182449.0,80.7728,80.7928,80.5229,80.6029,182449.0
2025-03-31 11:00:00,80.63,80.81,80.53,80.53,86215.0,80.6229,80.8028,80.5229,80.5229,86215.0
2025-03-31 11:10:00,80.53,80.73,80.46,80.68,122102.0,80.5229,80.7228,80.4529,80.6728,122102.0
2025-03-31 11:20:00,80.68,80.86,80.6,80.64,267057.0,80.6728,80.8528,80.5929,80.6329,267057.0
2025-03-31 11:30:00,80.62,80.74,80.42,80.68,220697.0,80.6129,80.7328,80.4129,80.6728,220697.0
2025-03-31 11:40:00,80.68,80.94,80.43,80.53,402260.0,80.6728,80.9328,80.4229,80.5229,402260.0
2025-03-31 11:50:00,80.52,80.53,80.32,80.39,145916.0,80.5129,80.5229,80.3129,80.3829,145916.0
2025-03-31 12:00:00,80.39,80.63,80.33,80.37,159212.0,80.3829,80.6229,80.3229,80.3629,159212.0
2025-03-31 12:10:00,80.37,80.38,80.02,80.29,295335.0,80.3629,80.3729,80.0129,80.2829,295335.0
2025-03-31 12:20:00,80.29,80.44,80.09,80.44,229836.0,80.2829,80.4329,80.0829,80.4329,229836.0
2025-03-31 12:30:00,80.43,80.43,80.14,80.15,101303.0,80.4229,80.4229,80.1329,80.1429,101303.0
2025-03-31 12:40:00,80.15,80.18,79.91,79.97,340197.0,80.1429,80.1729,79.9029,79.9629,340197.0
2025-03-31 12:50:00,79.97,79.98,79.76,79.8,193825.0,79.9629,79.9729,79.7529,79.7929,193825.0
2025-03-31 13:00:00,79.77,80.0,79.73,79.99,349555.0,79.7629,79.9929,79.7229,79.9829,349555.0
2025-03-31 13:10:00,80.0,80.25,79.95,80.05,231248.0,79.9929,80.2429,79.9429,80.0429,231248.0
2025-03-31 13:20:00,80.04,80.28,80.02,80.22,247305.0,80.0329,80.2729,80.0129,80.2129,247305.0
2025-03-31 13:30:00,80.22,80.41,80.17,80.35,138386.0,80.2129,80.4029,80.1629,80.3429,138386.0
2025-03-31 13:40:00,80.34,80.36,80.07,80.25,107543.0,80.3329,80.3529,80.0629,80.2429,107543.0
2025-03-31 13:50:00,80.25,80.38,80.14,80.16,85591.0,80.2429,80.3729,80.1329,80.1529,85591.0
2025-03-31 14:00:00,80.17,80.73,80.16,80.71,192845.0,80.1629,80.7228,80.1529,80.7028,192845.0
2025-03-31 14:10:00,80.69,80.93,80.61,80.91,197932.0,80.6828,80.9228,80.6029,80.9028,197932.0
2025-03-31 14:20:00,80.92,80.94,80.68,80.79,91386.0,80.9128,80.9328,80.6728,80.7828,91386.0
2025-03-31 14:30:00,80.78,81.07,80.78,81.04,323759.0,80.7728,81.0628,80.7728,81.0328,323759.0
2025-03-31 14:40:00,81.04,81.24,80.9,81.01,489854.0,81.0328,81.2328,80.8928,81.0028,489854.0
2025-03-31 14:50:00,81.01,81.1,80.76,80.76,181849.0,81.0028,81.0928,80.7528,80.7528,181849.0
2025-03-31 15:00:00,80.76,81.02,80.75,80.94,239371.0,80.7528,81.0128,80.7428,80.9328,239371.0
2025-03-31 15:10:00,80.93,81.21,80.92,81.14,372350.0,80.9228,81.2028,80.9128,81.1328,372350.0
2025-03-31 15:20:00,81.14,81.26,81.0,81.11,326871.0,81.1328,81.2528,80.9928,81.1028,326871.0
2025-03-31 15:30:00,81.1,81.53,81.08,81.4,456259.0,81.0928,81.5228,81.0728,81.3928,456259.0
2025-03-31 15:40:00,81.4,81.66,81.23,81.31,364773.0,81.3928,81.6528,81.2228,81.3028,364773.0
2025-03-31 15:50:00,81.31,81.45,81.0,81.07,1130044.0,81.3028,81.4428,80.9928,81.0628,1130044.0
2025-04-01 09:30:00,80.86,81.04,79.94,80.2,896977.0,80.8528,81.0328,79.9329,80.1929,896977.0
2025-04-01 09:40:00,80.2,80.4,80.11,80.28,321994.0,80.1929,80.3929,80.1029,80.2729,321994.0
2025-04-01 09:50:00,80.32,80.41,79.81,79.97,464988.0,80.3129,80.4029,79.8029,79.9629,464988.0
2025-04-01 10:00:00,79.96,80.18,79.61,79.7,491244.0,79.9529,80.1729,79.6029,79.6929,491244.0
2025-04-01 10:10:00,79.73,79.75,79.33,79.34,350913.0,79.7229,79.7429,79.323,79.333,350913.0
2025-04-01 10:20:00,79.34,79.52,79.18,79.32,845328.0,79.333,79.5129,79.173,79.313,845328.0
2025-04-01 10:30:00,79.31,80.11,79.29,79.91,411885.0,79.303,80.1029,79.283,79.9029,411885.0
2025-04-01 10:40:00,79.9,80.14,79.8,80.04,368103.0,79.8929,80.1329,79.7929,80.0329,368103.0
2025-04-01 10:50:00,80.06,80.43,80.04,80.41,292665.0,80.0529,80.4229,80.0329,80.4029,292665.0
2025-04-01 11:00:00,80.39,80.64,80.31,80.64,116787.0,80.3829,80.6329,80.3029,80.6329,116787.0
2025-04-01 11:10:00,80.62,80.91,80.54,80.73,169445.0,80.6129,80.9028,80.5329,80.7228,169445.0
2025-04-01 11:20:00,80.7,80.76,80.52,80.67,224766.0,80.6928,80.7528,80.5129,80.6628,224766.0
2025-04-01 11:30:00,80.64,80.73,80.51,80.67,199405.0,80.6329,80.7228,80.5029,80.6628,199405.0
2025-04-01 11:40:00,80.68,80.97,80.59,80.94,351959.0,80.6728,80.9628,80.5829,80.9328,351959.0
2025-04-01 11:50:00,80.96,80.97,80.71,80.76,74548.0,80.9528,80.9628,80.7028,80.7528,74548.0
2025-04-01 12:00:00,80.76,80.85,80.64,80.72,113919.0,80.7528,80.8428,80.6329,80.7128,113919.0
2025-04-01 12:10:00,80.71,80.76,80.57,80.73,76456.0,80.7028,80.7528,80.5629,80.7228,76456.0
2025-04-01 12:20:00,80.73,80.77,80.06,80.08,162068.0,80.7228,80.7628,80.0529,80.0729,162068.0
2025-04-01 12:30:00,80.09,80.21,79.77,79.78,160129.0,80.0829,80.2029,79.7629,79.7729,160129.0
2025-04-01 12:40:00,79.79,79.88,79.57,79.67,140023.0,79.7829,79.8729,79.5629,79.6629,140023.0
2025-04-01 12:50:00,79.66,79.8,79.63,79.64,99585.0,79.6529,79.7929,79.6229,79.6329,99585.0
2025-04-01 13:00:00,79.62,79.74,79.29,79.37,165247.0,79.6129,79.7329,79.283,79.363,165247.0
2025-04-01 13:10:00,79.36,79.57,79.34,79.41,98423.0,79.353,79.5629,79.333,79.403,98423.0
2025-04-01 13:20:00,79.42,79.44,79.19,79.26,212936.0,79.413,79.433,79.183,79.253,212936.0
2025-04-01 13:30:00,79.25,79.34,79.06,79.25,347039.0,79.243,79.333,79.053,79.243,347039.0
2025-04-01 13:40:00,79.25,79.29,79.02,79.05,173285.0,79.243,79.283,79.013,79.043,173285.0
2025-04-01 13:50:00,79.05,79.12,78.7,78.72,360005.0,79.043,79.113,78.693,78.713,360005.0
2025-04-01 14:00:00,78.72,78.76,78.38,78.4,337475.0,78.713,78.753,78.3731,78.393,337475.0
2025-04-01 14:10:00,78.4,78.46,78.12,78.22,351476.0,78.393,78.453,78.1131,78.2131,351476.0
2025-04-01 14:20:00,78.21,78.3,78.05,78.26,532591.0,78.2031,78.2931,78.0431,78.2531,532591.0
2025-04-01 14:30:00,78.25,78.36,78.08,78.12,339367.0,78.2431,78.3531,78.0731,78.1131,339367.0
2025-04-01 14:40:00,78.12,78.18,77.93,78.0,242251.0,78.1131,78.1731,77.9231,77.9931,242251.0
2025-04-01 14:50:00,77.99,78.24,77.87,78.24,383354.0,77.9831,78.2331,77.8631,78.2331,383354.0
2025-04-01 15:00:00,78.23,78.36,78.12,78.18,328920.0,78.2231,78.3531,78.1131,78.1731,328920.0
2025-04-01 15:10:00,78.18,78.41,78.03,78.07,491297.0,78.1731,78.403,78.0231,78.0631,491297.0
2025-04-01 15:20:00,78.06,78.29,77.97,78.14,503720.0,78.0531,78.2831,77.9631,78.1331,503720.0
2025-04-01 15:30:00,78.13,78.62,78.02,78.52,775293.0,78.1231,78.613,78.0131,78.513,775293.0
2025-04-01 15:40:00,78.53,78.53,78.26,78.39,976448.0,78.523,78.523,78.2531,78.383,976448.0
2025-04-01 15:50:00,78.39,78.4,78.0,78.16,1558073.0,78.383,78.393,77.9931,78.1531,1558073.0
2025-04-02 09:30:00,77.71,78.59,77.34,78.57,780133.0,77.7031,78.583,77.3331,78.563,780133.0
2025-04-02 09:40:00,78.57,78.83,78.24,78.82,805482.0,78.563,78.823,78.2331,78.813,805482.0
2025-04-02 09:50:00,78.82,79.05,78.38,78.44,698358.0,78.813,79.043,78.3731,78.433,698358.0
2025-04-02 10:00:00,78.45,79.38,78.41,79.29,691942.0,78.443,79.373,78.403,79.283,691942.0
2025-04-02 10:10:00,79.29,79.6,79.14,79.59,481857.0,79.283,79.5929,79.133,79.5829,481857.0
2025-04-02 10:20:00,79.57,79.85,79.5,79.67,296434.0,79.5629,79.8429,79.493,79.6629,296434.0
2025-04-02 10:30:00,79.67,79.79,79.43,79.68,370473.0,79.6629,79.7829,79.423,79.6729,370473.0
2025-04-02 10:40:00,79.67,79.83,79.61,79.79,176245.0,79.6629,79.8229,79.6029,79.7829,176245.0
2025-04-02 10:50:00,79.79,80.0,79.77,79.93,159846.0,79.7829,79.9929,79.7629,79.9229,159846.0
2025-04-02 11:00:00,79.92,80.21,79.85,80.14,228027.0,79.9129,80.2029,79.8429,80.1329,228027.0
2025-04-02 11:10:00,80.13,80.13,79.81,80.04,213024.0,80.1229,80.1229,79.8029,80.0329,213024.0
2025-04-02 11:20:00,80.05,80.47,80.04,80.37,338703.0,80.0429,80.4629,80.0329,80.3629,338703.0
2025-04-02 11:30:00,80.36,80.55,80.28,80.46,249461.0,80.3529,80.5429,80.2729,80.4529,249461.0
2025-04-02 11:40:00,80.47,80.49,80.09,80.16,208031.0,80.4629,80.4829,80.0829,80.1529,208031.0
2025-04-02 11:50:00,80.16,80.35,80.08,80.26,149989.0,80.1529,80.3429,80.0729,80.2529,149989.0
2025-04-02 12:00:00,80.26,80.42,80.18,80.37,181550.0,80.2529,80.4129,80.1729,80.3629,181550.0
2025-04-02 12:10:00,80.37,80.51,80.07,80.14,232686.0,80.3629,80.5029,80.0629,80.1329,232686.0
2025-04-02 12:20:00,80.14,80.43,80.05,80.43,241084.0,80.1329,80.4229,80.0429,80.4229,241084.0
2025-04-02 12:30:00,80.43,80.53,80.25,80.32,169581.0,80.4229,80.5229,80.2429,80.3129,169581.0
2025-04-02 12:40:00,80.32,80.57,80.23,80.57,130912.0,80.3129,80.5629,80.2229,80.5629,130912.0
2025-04-02 12:50:00,80.56,80.63,80.5,80.56,114658.0,80.5529,80.6229,80.4929,80.5529,114658.0
2025-04-02 13:00:00,80.57,80.73,80.56,80.67,154746.0,80.5629,80.7228,80.5529,80.6628,154746.0
2025-04-02 13:10:00,80.68,80.87,80.68,80.77,126767.0,80.6728,80.8628,80.6728,80.7628,126767.0
2025-04-02 13:20:00,80.78,80.85,80.67,80.85,216159.0,80.7728,80.8428,80.6628,80.8428,216159.0
2025-04-02 13:30:00,80.84,80.87,80.66,80.74,166005.0,80.8328,80.8628,80.6528,80.7328,166005.0
2025-04-02 13:40:00,80.76,80.79,80.31,80.32,158895.0,80.7528,80.7828,80.3029,80.3129,158895.0
2025-04-02 13:50:00,80.31,80.59,80.23,80.53,148195.0,80.3029,80.5829,80.2229,80.5229,148195.0
2025-04-02 14:00:00,80.52,80.55,80.24,80.3,168333.0,80.5129,80.5429,80.2329,80.2929,168333.0
2025-04-02 14:10:00,80.3,80.35,80.04,80.07,73196.0,80.2929,80.3429,80.0329,80.0629,73196.0
2025-04-02 14:20:00,80.07,80.24,79.92,79.92,104347.0,80.0629,80.2329,79.9129,79.9129,104347.0
2025-04-02 14:30:00,79.92,80.3,79.91,80.29,184613.0,79.9129,80.2929,79.9029,80.2829,184613.0
2025-04-02 14:40:00,80.29,80.42,80.14,80.2,138736.0,80.2829,80.4129,80.1329,80.1929,138736.0
2025-04-02 14:50:00,80.21,80.31,80.04,80.05,195055.0,80.2029,80.3029,80.0329,80.0429,195055.0
2025-04-02 15:00:00,80.05,80.39,80.05,80.33,123076.0,80.0429,80.3829,80.0429,80.3229,123076.0
2025-04-02 15:10:00,80.32,80.35,79.98,80.05,144348.0,80.3129,80.3429,79.9729,80.0429,144348.0
2025-04-02 15:20:00,80.06,80.38,80.02,80.32,207944.0,80.0529,80.3729,80.0129,80.3129,207944.0
2025-04-02 15:30:00,80.31,80.56,80.23,80.45,166064.0,80.3029,80.5529,80.2229,80.4429,166064.0
2025-04-02 15:40:00,80.46,80.69,80.39,80.67,418307.0,80.4529,80.6828,80.3829,80.6628,418307.0
2025-04-02 15:50:00,80.66,80.71,80.44,80.61,937681.0,80.6528,80.7028,80.4329,80.6029,937681.0
2025-04-03 09:30:00,78.24,79.3,78.05,79.05,777139.0,78.2331,79.293,78.0431,79.043,777139.0
2025-04-03 09:40:00,79.05,79.05,78.52,78.54,612294.0,79.043,79.043,78.513,78.533,612294.0
2025-04-03 09:50:00,78.55,78.92,78.4,78.45,777931.0,78.543,78.913,78.393,78.443,777931.0
2025-04-03 10:00:00,78.43,78.64,78.17,78.28,323794.0,78.423,78.633,78.1631,78.2731,323794.0
2025-04-03 10:10:00,78.26,78.44,78.11,78.15,295105.0,78.2531,78.433,78.1031,78.1431,295105.0
2025-04-03 10:20:00,78.14,78.28,78.06,78.19,248304.0,78.1331,78.2731,78.0531,78.1831,248304.0
2025-04-03 10:30:00,78.19,78.3,77.81,77.82,292476.0,78.1831,78.2931,77.8031,77.8131,292476.0
2025-04-03 10:40:00,77.84,77.92,77.61,77.61,128644.0,77.8331,77.9131,77.6031,77.6031,128644.0
2025-04-03 10:50:00,77.62,77.83,77.56,77.66,295412.0,77.6131,77.8231,77.5531,77.6531,295412.0
2025-04-03 11:00:00,77.67,77.8,77.52,77.72,172408.0,77.6631,77.7931,77.5131,77.7131,172408.0
2025-04-03 11:10:00,77.71,78.14,77.69,78.07,145970.0,77.7031,78.1331,77.6831,78.0631,145970.0
2025-04-03 11:20:00,78.05,78.18,77.99,78.02,114561.0,78.0431,78.1731,77.9831,78.0131,114561.0
2025-04-03 11:30:00,78.01,78.47,78.0,78.44,170956.0,78.0031,78.463,77.9931,78.433,170956.0
2025-04-03 11:40:00,78.43,78.73,78.37,78.44,254538.0,78.423,78.723,78.3631,78.433,254538.0
2025-04-03 11:50:00,78.44,78.7,78.16,78.51,228627.0,78.433,78.693,78.1531,78.503,228627.0
2025-04-03 12:00:00,78.49,78.7,78.48,78.49,64862.0,78.483,78.693,78.473,78.483,64862.0
2025-04-03 12:10:00,78.5,79.02,78.46,79.01,119654.0,78.493,79.013,78.453,79.003,119654.0
2025-04-03 12:20:00,79.0,79.02,78.8,79.02,141290.0,78.993,79.013,78.793,79.013,141290.0
2025-04-03 12:30:00,79.02,79.06,78.67,78.73,219706.0,79.013,79.053,78.663,78.723,219706.0
2025-04-03 12:40:00,78.73,79.08,78.72,78.96,151123.0,78.723,79.073,78.713,78.953,151123.0
2025-04-03 12:50:00,78.96,78.96,78.6,78.67,130513.0,78.953,78.953,78.593,78.663,130513.0
2025-04-03 13:00:00,78.68,78.8,78.58,78.59,45214.0,78.673,78.793,78.573,78.583,45214.0
2025-04-03 13:10:00,78.58,78.63,78.37,78.43,87660.0,78.573,78.623,78.3631,78.423,87660.0
2025-04-03 13:20:00,78.44,78.53,78.37,78.52,79254.0,78.433,78.523,78.3631,78.513,79254.0
2025-04-03 13:30:00,78.51,78.77,78.47,78.7,69718.0,78.503,78.763,78.463,78.693,69718.0
2025-04-03 13:40:00,78.68,78.7,78.45,78.49,138310.0,78.673,78.693,78.443,78.483,138310.0
2025-04-03 13:50:00,78.5,78.55,78.33,78.34,157261.0,78.493,78.543,78.3231,78.3331,157261.0
2025-04-03 14:00:00,78.35,78.48,78.35,78.46,289812.0,78.3431,78.473,78.3431,78.453,289812.0
2025-04-03 14:10:00,78.45,78.46,78.28,78.39,139246.0,78.443,78.453,78.2731,78.383,139246.0
2025-04-03 14:20:00,78.4,78.52,78.26,78.43,134757.0,78.393,78.513,78.2531,78.423,134757.0
2025-04-03 14:30:00,78.43,78.5,78.26,78.29,198821.0,78.423,78.493,78.2531,78.2831,198821.0
2025-04-03 14:40:00,78.27,78.55,78.25,78.53,147546.0,78.2631,78.543,78.2431,78.523,147546.0
2025-04-03 14:50:00,78.52,78.62,78.43,78.59,213846.0,78.513,78.613,78.423,78.583,213846.0
2025-04-03 15:00:00,78.59,78.77,78.52,78.69,110135.0,78.583,78.763,78.513,78.683,110135.0
2025-04-03 15:10:00,78.68,78.75,78.32,78.5,192860.0,78.673,78.743,78.3131,78.493,192860.0
2025-04-03 15:20:00,78.51,78.65,78.37,78.47,173458.0,78.503,78.643,78.3631,78.463,173458.0
2025-04-03 15:30:00,78.48,78.52,78.23,78.28,169738.0,78.473,78.513,78.2231,78.2731,169738.0
2025-04-03 15:40:00,78.27,78.53,78.13,78.18,258380.0,78.2631,78.523,78.1231,78.1731,258380.0
2025-04-03 15:50:00,78.18,78.37,77.99,78.1,837843.0,78.1731,78.3631,77.9831,78.0931,837843.0
2025-04-04 09:30:00,76.43,77.11,76.05,76.26,779465.0,76.4232,77.1032,76.0433,76.2532,779465.0
2025-04-04 09:40:00,76.23,76.27,75.52,75.81,761354.0,76.2232,76.2632,75.5133,75.8033,761354.0
2025-04-04 09:50:00,75.82,76.22,75.68,75.95,481276.0,75.8133,76.2132,75.6733,75.9433,481276.0
2025-04-04 10:00:00,75.95,76.01,75.46,75.48,273990.0,75.9433,76.0033,75.4533,75.4733,273990.0
2025-04-04 10:10:00,75.49,75.5,75.0,75.09,455301.0,75.4833,75.4933,74.9934,75.0833,455301.0
2025-04-04 10:20:00,75.05,75.19,74.48,74.49,515357.0,75.0433,75.1833,74.4734,74.4834,515357.0
2025-04-04 10:30:00,74.48,74.7,74.24,74.56,474916.0,74.4734,74.6934,74.2334,74.5534,474916.0
2025-04-04 10:40:00,74.54,74.56,73.93,73.95,225444.0,74.5334,74.5534,73.9234,73.9434,225444.0
2025-04-04 10:50:00,73.94,74.72,73.76,74.56,733311.0,73.9334,74.7134,73.7535,74.5534,733311.0
2025-04-04 11:00:00,74.54,75.5,74.47,75.16,787988.0,74.5334,75.4933,74.4634,75.1533,787988.0
2025-04-04 11:10:00,75.2,76.2,75.1,75.87,819030.0,75.1933,76.1932,75.0933,75.8633,819030.0
2025-04-04 11:20:00,75.86,76.21,75.13,75.16,389409.0,75.8533,76.2032,75.1233,75.1533,389409.0
2025-04-04 11:30:00,75.17,75.34,74.69,74.82,317166.0,75.1633,75.3333,74.6834,74.8134,317166.0
2025-04-04 11:40:00,74.8,75.22,74.74,75.1,693253.0,74.7934,75.2133,74.7334,75.0933,693253.0
2025-04-04 11:50:00,75.08,75.15,74.63,74.67,215883.0,75.0733,75.1433,74.6234,74.6634,215883.0
2025-04-04 12:00:00,74.68,75.0,74.62,74.73,387348.0,74.6734,74.9934,74.6134,74.7234,387348.0
2025-04-04 12:10:00,74.71,74.93,74.13,74.28,547798.0,74.7034,74.9234,74.1234,74.2734,547798.0
2025-04-04 12:20:00,74.3,74.35,74.02,74.15,323017.0,74.2934,74.3434,74.0134,74.1434,323017.0
2025-04-04 12:30:00,74.14,74.45,73.93,74.38,475122.0,74.1334,74.4434,73.9234,74.3734,475122.0
2025-04-04 12:40:00,74.38,74.52,73.91,74.02,418312.0,74.3734,74.5134,73.9034,74.0134,418312.0
2025-04-04 12:50:00,74.0,74.23,73.9,73.91,315319.0,73.9934,74.2234,73.8934,73.9034,315319.0
2025-04-04 13:00:00,73.9,74.01,73.59,73.8,448777.0,73.8934,74.0034,73.5835,73.7935,448777.0
2025-04-04 13:10:00,73.81,73.96,73.58,73.72,282496.0,73.8035,73.9534,73.5735,73.7135,282496.0
2025-04-04 13:20:00,73.72,74.05,73.65,73.92,283410.0,73.7135,74.0434,73.6435,73.9134,283410.0
2025-04-04 13:30:00,73.91,74.52,73.71,74.3,562056.0,73.9034,74.5134,73.7035,74.2934,562056.0
2025-04-04 13:40:00,74.29,74.7,74.22,74.61,322902.0,74.2834,74.6934,74.2134,74.6034,322902.0
2025-04-04 13:50:00,74.62,74.62,74.13,74.49,455411.0,74.6134,74.6134,74.1234,74.4834,455411.0
2025-04-04 14:00:00,74.5,74.76,74.19,74.21,728051.0,74.4934,74.7534,74.1834,74.2034,728051.0
2025-04-04 14:10:00,74.2,74.28,73.74,73.78,325549.0,74.1934,74.2734,73.7335,73.7735,325549.0
2025-04-04 14:20:00,73.78,73.84,73.68,73.73,237506.0,73.7735,73.8335,73.6735,73.7235,237506.0
2025-04-04 14:30:00,73.73,73.8,73.49,73.57,219893.0,73.7235,73.7935,73.4835,73.5635,219893.0
2025-04-04 14:40:00,73.57,73.69,73.25,73.64,1701439.0,73.5635,73.6835,73.2435,73.6335,1701439.0
2025-04-04 14:50:00,73.65,73.92,73.53,73.65,321158.0,73.6435,73.9134,73.5235,73.6435,321158.0
2025-04-04 15:00:00,73.63,73.75,73.39,73.63,287387.0,73.6235,73.7435,73.3835,73.6235,287387.0
2025-04-04 15:10:00,73.65,73.98,73.59,73.64,424989.0,73.6435,73.9734,73.5835,73.6335,424989.0
2025-04-04 15:20:00,73.65,74.11,73.65,73.91,402479.0,73.6435,74.1034,73.6435,73.9034,402479.0
2025-04-04 15:30:00,73.91,74.2,73.76,73.97,427035.0,73.9034,74.1934,73.7535,73.9634,427035.0
2025-04-04 15:40:00,73.98,74.21,73.82,73.84,792790.0,73.9734,74.2034,73.8135,73.8335,792790.0
2025-04-04 15:50:00,73.83,73.89,73.57,73.64,1948124.0,73.8235,73.8834,73.5635,73.6335,1948124.0
2025-04-07 09:30:00,71.0,71.12,69.55,69.78,1129462.0,70.9937,71.1137,69.5438,69.7738,1129462.0
2025-04-07 09:40:00,69.77,70.32,69.24,69.93,1383606.0,69.7638,70.3138,69.2339,69.9238,1383606.0
2025-04-07 09:50:00,69.93,71.43,69.88,71.2,761560.0,69.9238,71.4237,69.8738,71.1937,761560.0
2025-04-07 10:00:00,71.19,71.37,70.75,71.12,816626.0,71.1837,71.3637,70.7437,71.1137,816626.0
2025-04-07 10:10:00,71.15,75.86,71.14,74.69,1889323.0,71.1437,75.8533,71.1337,74.6834,1889323.0
2025-04-07 10:20:00,74.69,74.69,71.75,71.9,1383640.0,74.6834,74.6834,71.7436,71.8936,1383640.0
2025-04-07 10:30:00,71.88,73.13,70.9,70.95,1250252.0,71.8736,73.1235,70.8937,70.9437,1250252.0
2025-04-07 10:40:00,70.9,72.25,70.89,71.91,635454.0,70.8937,72.2436,70.8837,71.9036,635454.0
2025-04-07 10:50:00,71.95,73.19,71.86,72.73,705754.0,71.9436,73.1835,71.8536,72.7236,705754.0
2025-04-07 11:00:00,72.76,73.54,72.45,72.46,376905.0,72.7535,73.5335,72.4436,72.4536,376905.0
2025-04-07 11:10:00,72.46,73.02,71.2,71.82,1042965.0,72.4536,73.0135,71.1937,71.8136,1042965.0
2025-04-07 11:20:00,71.8,72.1,71.11,71.27,283355.0,71.7936,72.0936,71.1037,71.2637,283355.0
2025-04-07 11:30:00,71.33,72.29,71.29,71.84,338625.0,71.3237,72.2836,71.2837,71.8336,338625.0
2025-04-07 11:40:00,71.85,72.74,71.83,72.46,358797.0,71.8436,72.7336,71.8236,72.4536,358797.0
2025-04-07 11:50:00,72.49,72.71,72.21,72.22,136386.0,72.4836,72.7036,72.2036,72.2136,136386.0
2025-04-07 12:00:00,72.19,72.32,71.78,71.85,130926.0,72.1836,72.3136,71.7736,71.8436,130926.0
2025-04-07 12:10:00,71.85,72.11,71.55,71.89,167964.0,71.8436,72.1036,71.5437,71.8836,167964.0
2025-04-07 12:20:00,71.86,72.29,71.43,72.07,266752.0,71.8536,72.2836,71.4237,72.0636,266752.0
2025-04-07 12:30:00,72.07,72.48,71.97,71.98,231148.0,72.0636,72.4736,71.9636,71.9736,231148.0
2025-04-07 12:40:00,71.99,72.15,71.14,71.41,224415.0,71.9836,72.1436,71.1337,71.4037,224415.0
2025-04-07 12:50:00,71.47,71.77,71.02,71.1,252217.0,71.4637,71.7636,71.0137,71.0937,252217.0
2025-04-07 13:00:00,71.11,72.39,71.11,71.63,406798.0,71.1037,72.3836,71.1037,71.6236,406798.0
2025-04-07 13:10:00,71.64,72.68,71.51,72.46,464508.0,71.6336,72.6736,71.5037,72.4536,464508.0
2025-04-07 13:20:00,72.51,72.95,72.36,72.87,428215.0,72.5036,72.9435,72.3536,72.8635,428215.0
2025-04-07 13:30:00,72.85,73.01,72.39,72.89,244334.0,72.8435,73.0035,72.3836,72.8835,244334.0
2025-04-07 13:40:00,72.92,73.48,72.54,73.21,348994.0,72.9135,73.4735,72.5336,73.2035,348994.0
2025-04-07 13:50:00,73.24,73.52,72.97,73.43,343933.0,73.2335,73.5135,72.9635,73.4235,343933.0
2025-04-07 14:00:00,73.42,73.58,72.92,72.96,424620.0,73.4135,73.5735,72.9135,72.9535,424620.0
2025-04-07 14:10:00,72.96,73.3,72.63,73.22,359452.0,72.9535,73.2935,72.6236,73.2135,359452.0
2025-04-07 14:20:00,73.21,73.28,72.44,72.48,290370.0,73.2035,73.2735,72.4336,72.4736,290370.0
2025-04-07 14:30:00,72.47,73.0,72.46,72.9,169304.0,72.4636,72.9935,72.4536,72.8935,169304.0
2025-04-07 14:40:00,72.9,73.13,72.56,72.78,165691.0,72.8935,73.1235,72.5536,72.7735,165691.0
2025-04-07 14:50:00,72.77,72.83,72.3,72.38,165643.0,72.7635,72.8235,72.2936,72.3736,165643.0
2025-04-07 15:00:00,72.38,72.97,72.36,72.52,228660.0,72.3736,72.9635,72.3536,72.5136,228660.0
2025-04-07 15:10:00,72.52,73.11,72.38,73.04,163016.0,72.5136,73.1035,72.3736,73.0335,163016.0
2025-04-07 15:20:00,73.04,73.09,72.54,72.57,251087.0,73.0335,73.0835,72.5336,72.5636,251087.0
2025-04-07 15:30:00,72.56,73.55,72.56,73.06,346991.0,72.5536,73.5435,72.5536,73.0535,346991.0
2025-04-07 15:40:00,73.09,73.11,72.63,72.98,251761.0,73.0835,73.1035,72.6236,72.9735,251761.0
2025-04-07 15:50:00,72.98,73.16,72.82,73.0,727903.0,72.9735,73.1535,72.8135,72.9935,727903.0
2025-04-08 09:30:00,75.28,75.47,74.39,74.56,1471462.0,75.2733,75.4633,74.3834,74.5534,1471462.0
2025-04-08 09:40:00,74.58,75.11,74.35,74.55,673625.0,74.5734,75.1033,74.3434,74.5434,673625.0
2025-04-08 09:50:00,74.56,74.68,74.2,74.44,464399.0,74.5534,74.6734,74.1934,74.4334,464399.0
2025-04-08 10:00:00,74.41,74.63,74.06,74.57,570688.0,74.4034,74.6234,74.0534,74.5634,570688.0
2025-04-08 10:10:00,74.58,74.71,74.24,74.5,290208.0,74.5734,74.7034,74.2334,74.4934,290208.0
2025-04-08 10:20:00,74.52,74.72,74.26,74.43,356184.0,74.5134,74.7134,74.2534,74.4234,356184.0
2025-04-08 10:30:00,74.43,74.66,74.33,74.49,377852.0,74.4234,74.6534,74.3234,74.4834,377852.0
2025-04-08 10:40:00,74.49,74.51,73.79,73.91,674880.0,74.4834,74.5034,73.7835,73.9034,674880.0
2025-04-08 10:50:00,73.9,73.93,73.32,73.33,420934.0,73.8934,73.9234,73.3135,73.3235,420934.0
2025-04-08 11:00:00,73.33,73.51,73.03,73.1,555567.0,73.3235,73.5035,73.0235,73.0935,555567.0
2025-04-08 11:10:00,73.1,73.11,72.59,72.87,617387.0,73.0935,73.1035,72.5836,72.8635,617387.0
2025-04-08 11:20:00,72.87,73.06,72.49,72.5,402036.0,72.8635,73.0535,72.4836,72.4936,402036.0
2025-04-08 11:30:00,72.5,73.28,72.46,73.17,339142.0,72.4936,73.2735,72.4536,73.1635,339142.0
2025-04-08 11:40:00,73.17,73.26,72.93,72.98,294510.0,73.1635,73.2535,72.9235,72.9735,294510.0
2025-04-08 11:50:00,72.99,73.29,72.82,73.23,273036.0,72.9835,73.2835,72.8135,73.2235,273036.0
2025-04-08 12:00:00,73.23,73.23,72.81,72.85,189631.0,73.2235,73.2235,72.8035,72.8435,189631.0
2025-04-08 12:10:00,72.86,73.02,72.38,72.42,224452.0,72.8535,73.0135,72.3736,72.4136,224452.0
2025-04-08 12:20:00,72.4,72.5,72.09,72.23,355937.0,72.3936,72.4936,72.0836,72.2236,355937.0
2025-04-08 12:30:00,72.23,72.33,71.54,71.62,572242.0,72.2236,72.3236,71.5337,71.6136,572242.0
2025-04-08 12:40:00,71.6,71.73,71.23,71.45,286303.0,71.5937,71.7236,71.2237,71.4437,286303.0
2025-04-08 12:50:00,71.45,71.5,70.92,70.92,183542.0,71.4437,71.4937,70.9137,70.9137,183542.0
2025-04-08 13:00:00,70.91,71.28,70.67,70.69,290648.0,70.9037,71.2737,70.6637,70.6837,290648.0
2025-04-08 13:10:00,70.7,70.92,70.5,70.77,308796.0,70.6937,70.9137,70.4937,70.7637,308796.0
2025-04-08 13:20:00,70.74,70.84,70.4,70.49,165985.0,70.7337,70.8337,70.3938,70.4838,165985.0
2025-04-08 13:30:00,70.47,70.93,70.42,70.86,403932.0,70.4638,70.9237,70.4138,70.8537,403932.0
2025-04-08 13:40:00,70.85,71.66,70.85,71.17,341490.0,70.8437,71.6536,70.8437,71.1637,341490.0
2025-04-08 13:50:00,71.12,71.44,71.04,71.4,90720.0,71.1137,71.4337,71.0337,71.3937,90720.0
2025-04-08 14:00:00,71.41,71.56,71.0,71.14,576632.0,71.4037,71.5537,70.9937,71.1337,576632.0
2025-04-08 14:10:00,71.14,71.42,70.97,71.38,125079.0,71.1337,71.4137,70.9637,71.3737,125079.0
2025-04-08 14:20:00,71.35,71.35,70.76,70.87,111313.0,71.3437,71.3437,70.7537,70.8637,111313.0
2025-04-08 14:30:00,70.88,71.66,70.72,70.73,379114.0,70.8737,71.6536,70.7137,70.7237,379114.0
2025-04-08 14:40:00,70.76,70.92,70.51,70.84,503082.0,70.7537,70.9137,70.5037,70.8337,503082.0
2025-04-08 14:50:00,70.82,70.85,70.39,70.39,425789.0,70.8137,70.8437,70.3838,70.3838,425789.0
2025-04-08 15:00:00,70.39,70.47,70.01,70.04,671828.0,70.3838,70.4638,70.0038,70.0338,671828.0
2025-04-08 15:10:00,70.03,70.15,69.48,69.55,734567.0,70.0238,70.1438,69.4738,69.5438,734567.0
2025-04-08 15:20:00,69.56,70.16,69.51,69.93,638299.0,69.5538,70.1538,69.5038,69.9238,638299.0
2025-04-08 15:30:00,69.92,69.92,69.04,69.15,482182.0,69.9138,69.9138,69.0339,69.1439,482182.0
2025-04-08 15:40:00,69.16,69.49,68.88,68.9,851153.0,69.1539,69.4838,68.8739,68.8939,851153.0
2025-04-08 15:50:00,68.92,69.93,68.91,69.88,1303747.0,68.9139,69.9238,68.9039,69.8738,1303747.0
2025-04-09 09:30:00,68.06,69.06,68.05,68.99,1948105.0,68.054,69.0539,68.044,68.9839,1948105.0
2025-04-09 09:40:00,69.03,69.1,68.14,68.52,1160562.0,69.0239,69.0939,68.134,68.5139,1160562.0
2025-04-09 09:50:00,68.55,68.9,68.36,68.46,360487.0,68.5439,68.8939,68.3539,68.4539,360487.0
2025-04-09 10:00:00,68.46,69.15,68.19,68.19,641055.0,68.4539,69.1439,68.184,68.184,641055.0
2025-04-09 10:10:00,68.19,68.55,67.99,68.24,434836.0,68.184,68.5439,67.984,68.2339,434836.0
2025-04-09 10:20:00,68.23,68.32,67.78,68.11,442618.0,68.224,68.3139,67.774,68.104,442618.0
2025-04-09 10:30:00,68.11,68.32,67.75,67.79,496348.0,68.104,68.3139,67.744,67.784,496348.0
2025-04-09 10:40:00,67.77,67.88,67.29,67.31,902793.0,67.764,67.874,67.284,67.304,902793.0
2025-04-09 10:50:00,67.3,67.36,66.66,66.75,793885.0,67.294,67.354,66.6541,66.7441,793885.0
2025-04-09 11:00:00,66.72,67.6,66.71,67.29,757223.0,66.7141,67.594,66.7041,67.284,757223.0
2025-04-09 11:10:00,67.29,67.76,67.19,67.71,660776.0,67.284,67.754,67.184,67.704,660776.0
2025-04-09 11:20:00,67.72,68.13,67.7,67.93,706473.0,67.714,68.124,67.694,67.924,706473.0
2025-04-09 11:30:00,67.94,68.18,67.47,67.48,612547.0,67.934,68.174,67.464,67.474,612547.0
2025-04-09 11:40:00,67.48,67.92,67.15,67.75,414362.0,67.474,67.914,67.144,67.744,414362.0
2025-04-09 11:50:00,67.75,67.9,67.46,67.5,267750.0,67.744,67.894,67.454,67.494,267750.0
2025-04-09 12:00:00,67.52,67.75,67.35,67.69,204593.0,67.514,67.744,67.344,67.684,204593.0
2025-04-09 12:10:00,67.68,68.1,67.64,67.98,244422.0,67.674,68.094,67.634,67.974,244422.0
2025-04-09 12:20:00,67.99,68.12,67.81,67.84,236861.0,67.984,68.114,67.804,67.834,236861.0
2025-04-09 12:30:00,67.84,68.18,67.78,68.14,296933.0,67.834,68.174,67.774,68.134,296933.0
2025-04-09 12:40:00,68.14,68.57,67.96,68.56,681036.0,68.134,68.5639,67.954,68.5539,681036.0
2025-04-09 12:50:00,68.58,68.85,68.4,68.51,810381.0,68.5739,68.8439,68.3939,68.5039,810381.0
2025-04-09 13:00:00,68.49,69.51,68.47,68.78,694499.0,68.4839,69.5038,68.4639,68.7739,694499.0
2025-04-09 13:10:00,68.8,71.21,68.56,70.59,1652992.0,68.7939,71.2037,68.5539,70.5837,1652992.0
2025-04-09 13:20:00,71.1,74.26,70.87,72.3,4560271.0,71.0937,74.2534,70.8637,72.2936,4560271.0
2025-04-09 13:30:00,72.39,74.6,72.19,73.12,1433603.0,72.3836,74.5934,72.1836,73.1135,1433603.0
2025-04-09 13:40:00,73.14,74.14,72.58,73.72,975997.0,73.1335,74.1334,72.5736,73.7135,975997.0
2025-04-09 13:50:00,73.76,74.96,73.38,74.84,1034760.0,73.7535,74.9534,73.3735,74.8334,1034760.0
2025-04-09 14:00:00,74.86,75.72,74.04,74.42,1048608.0,74.8534,75.7133,74.0334,74.4134,1048608.0
2025-04-09 14:10:00,74.38,75.56,74.24,74.92,792000.0,74.3734,75.5533,74.2334,74.9134,792000.0
2025-04-09 14:20:00,74.87,75.66,74.57,75.61,449232.0,74.8634,75.6533,74.5634,75.6033,449232.0
2025-04-09 14:30:00,75.63,75.96,74.72,74.9,853866.0,75.6233,75.9533,74.7134,74.8934,853866.0
2025-04-09 14:40:00,74.92,75.14,73.86,74.39,551160.0,74.9134,75.1333,73.8535,74.3834,551160.0
2025-04-09 14:50:00,74.45,74.57,73.5,73.51,451472.0,74.4434,74.5634,73.4935,73.5035,451472.0
2025-04-09 15:00:00,73.5,74.37,73.29,73.88,803457.0,73.4935,74.3634,73.2835,73.8734,803457.0
2025-04-09 15:10:00,73.88,74.81,73.82,74.75,572512.0,73.8734,74.8034,73.8135,74.7434,572512.0
2025-04-09 15:20:00,74.78,75.3,74.67,75.06,661148.0,74.7734,75.2933,74.6634,75.0533,661148.0
2025-04-09 15:30:00,75.05,75.31,74.51,74.86,388077.0,75.0433,75.3033,74.5034,74.8534,388077.0
2025-04-09 15:40:00,74.84,75.02,74.55,74.84,421517.0,74.8334,75.0133,74.5434,74.8334,421517.0
2025-04-09 15:50:00,74.85,75.23,74.62,74.88,1242783.0,74.8434,75.2233,74.6134,74.8734,1242783.0
2025-04-10 09:30:00,72.77,73.25,71.87,72.03,1359639.0,72.7635,73.2435,71.8636,72.0236,1359639.0
2025-04-10 09:40:00,72.03,72.2,71.47,71.9,1357729.0,72.0236,72.1936,71.4637,71.8936,1357729.0
2025-04-10 09:50:00,71.88,71.97,71.41,71.43,840237.0,71.8736,71.9636,71.4037,71.4237,840237.0
2025-04-10 10:00:00,71.42,71.66,70.97,71.31,933106.0,71.4137,71.6536,70.9637,71.3037,933106.0
2025-04-10 10:10:00,71.31,71.31,70.92,70.93,392960.0,71.3037,71.3037,70.9137,70.9237,392960.0
2025-04-10 10:20:00,70.93,71.44,70.85,71.08,205738.0,70.9237,71.4337,70.8437,71.0737,205738.0
2025-04-10 10:30:00,71.09,71.8,71.09,71.39,404593.0,71.0837,71.7936,71.0837,71.3837,404593.0
2025-04-10 10:40:00,71.41,71.58,70.8,70.94,162856.0,71.4037,71.5737,70.7937,70.9337,162856.0
2025-04-10 10:50:00,70.91,71.08,70.43,70.47,330592.0,70.9037,71.0737,70.4238,70.4638,330592.0
2025-04-10 11:00:00,70.45,70.87,70.37,70.82,273358.0,70.4438,70.8637,70.3638,70.8137,273358.0
2025-04-10 11:10:00,70.81,70.82,70.28,70.44,617231.0,70.8037,70.8137,70.2738,70.4338,617231.0
2025-04-10 11:20:00,70.43,70.45,70.06,70.08,610582.0,70.4238,70.4438,70.0538,70.0738,610582.0
2025-04-10 11:30:00,70.08,70.19,69.91,70.03,320115.0,70.0738,70.1838,69.9038,70.0238,320115.0
2025-04-10 11:40:00,70.03,70.28,69.88,69.94,260370.0,70.0238,70.2738,69.8738,69.9338,260370.0
2025-04-10 11:50:00,69.94,70.2,69.62,69.74,385597.0,69.9338,70.1938,69.6138,69.7338,385597.0
2025-04-10 12:00:00,69.72,69.97,69.4,69.78,417452.0,69.7138,69.9638,69.3938,69.7738,417452.0
2025-04-10 12:10:00,69.77,69.88,69.26,69.35,255821.0,69.7638,69.8738,69.2539,69.3439,255821.0
2025-04-10 12:20:00,69.33,69.41,68.64,68.95,673341.0,69.3239,69.4038,68.6339,68.9439,673341.0
2025-04-10 12:30:00,68.94,70.01,68.9,69.91,548325.0,68.9339,70.0038,68.8939,69.9038,548325.0
2025-04-10 12:40:00,69.91,70.44,69.69,70.28,307257.0,69.9038,70.4338,69.6838,70.2738,307257.0
2025-04-10 12:50:00,70.28,70.33,69.85,70.23,243944.0,70.2738,70.3238,69.8438,70.2238,243944.0
2025-04-10 13:00:00,70.2,71.07,69.99,70.02,423992.0,70.1938,71.0637,69.9838,70.0138,423992.0
2025-04-10 13:10:00,70.0,70.04,69.42,69.88,363041.0,69.9938,70.0338,69.4138,69.8738,363041.0
2025-04-10 13:20:00,69.86,70.38,69.55,70.35,367244.0,69.8538,70.3738,69.5438,70.3438,367244.0
2025-04-10 13:30:00,70.34,70.94,70.22,70.65,375828.0,70.3338,70.9337,70.2138,70.6437,375828.0
2025-04-10 13:40:00,70.64,71.52,70.59,71.24,405592.0,70.6337,71.5137,70.5837,71.2337,405592.0
2025-04-10 13:50:00,71.24,72.11,71.18,71.84,417725.0,71.2337,72.1036,71.1737,71.8336,417725.0
2025-04-10 14:00:00,71.84,72.54,71.66,71.71,414095.0,71.8336,72.5336,71.6536,71.7036,414095.0
2025-04-10 14:10:00,71.73,71.94,71.43,71.81,477628.0,71.7236,71.9336,71.4237,71.8036,477628.0
2025-04-10 14:20:00,71.83,72.78,71.78,72.69,719345.0,71.8236,72.7735,71.7736,72.6836,719345.0
2025-04-10 14:30:00,72.7,72.84,72.13,72.53,595642.0,72.6936,72.8335,72.1236,72.5236,595642.0
2025-04-10 14:40:00,72.53,72.7,72.04,72.23,615993.0,72.5236,72.6936,72.0336,72.2236,615993.0
2025-04-10 14:50:00,72.23,72.38,71.55,71.77,412841.0,72.2236,72.3736,71.5437,71.7636,412841.0
2025-04-10 15:00:00,71.76,72.24,71.52,71.54,326848.0,71.7536,72.2336,71.5137,71.5337,326848.0
2025-04-10 15:10:00,71.55,71.98,71.41,71.92,270872.0,71.5437,71.9736,71.4037,71.9136,270872.0
2025-04-10 15:20:00,71.91,72.13,71.19,71.21,347772.0,71.9036,72.1236,71.1837,71.2037,347772.0
2025-04-10 15:30:00,71.22,71.78,71.21,71.32,301431.0,71.2137,71.7736,71.2037,71.3137,301431.0
2025-04-10 15:40:00,71.31,71.38,70.56,71.2,1003340.0,71.3037,71.3737,70.5537,71.1937,1003340.0
2025-04-10 15:50:00,71.2,71.68,71.18,71.61,1740179.0,71.1937,71.6736,71.1737,71.6037,1740179.0
2025-04-11 09:30:00,71.59,72.26,71.07,72.08,934295.0,71.5837,72.2536,71.0637,72.0736,934295.0
2025-04-11 09:40:00,72.1,72.75,71.64,72.51,514312.0,72.0936,72.7435,71.6336,72.5036,514312.0
2025-04-11 09:50:00,72.52,72.64,72.19,72.36,433669.0,72.5136,72.6336,72.1836,72.3536,433669.0
2025-04-11 10:00:00,72.33,72.85,71.86,72.56,522452.0,72.3236,72.8435,71.8536,72.5536,522452.0
2025-04-11 10:10:00,72.58,72.67,71.4,71.42,577714.0,72.5736,72.6636,71.3937,71.4137,577714.0
2025-04-11 10:20:00,71.44,71.63,71.18,71.36,356022.0,71.4337,71.6236,71.1737,71.3537,356022.0
2025-04-11 10:30:00,71.37,71.95,71.26,71.84,336529.0,71.3637,71.9436,71.2537,71.8336,336529.0
2025-04-11 10:40:00,71.81,72.19,71.67,72.0,254168.0,71.8036,72.1836,71.6636,71.9936,254168.0
2025-04-11 10:50:00,71.99,71.99,71.58,71.71,160594.0,71.9836,71.9836,71.5737,71.7036,160594.0
2025-04-11 11:00:00,71.69,72.43,71.53,71.78,547052.0,71.6836,72.4236,71.5237,71.7736,547052.0
2025-04-11 11:10:00,71.77,71.83,71.33,71.54,192580.0,71.7636,71.8236,71.3237,71.5337,192580.0
2025-04-11 11:20:00,71.54,71.72,71.35,71.61,127554.0,71.5337,71.7136,71.3437,71.6037,127554.0
2025-04-11 11:30:00,71.59,72.07,71.55,72.07,172727.0,71.5837,72.0636,71.5437,72.0636,172727.0
2025-04-11 11:40:00,72.05,72.1,71.75,71.98,228842.0,72.0436,72.0936,71.7436,71.9736,228842.0
2025-04-11 11:50:00,71.99,72.02,71.76,71.91,121567.0,71.9836,72.0136,71.7536,71.9036,121567.0
2025-04-11 12:00:00,71.91,72.21,71.7,71.97,118240.0,71.9036,72.2036,71.6936,71.9636,118240.0
2025-04-11 12:10:00,71.97,72.35,71.96,72.32,216472.0,71.9636,72.3436,71.9536,72.3136,216472.0
2025-04-11 12:20:00,72.3,72.35,72.11,72.25,140274.0,72.2936,72.3436,72.1036,72.2436,140274.0
2025-04-11 12:30:00,72.25,73.24,72.25,73.08,485964.0,72.2436,73.2335,72.2436,73.0735,485964.0
2025-04-11 12:40:00,73.08,73.3,72.96,73.29,199133.0,73.0735,73.2935,72.9535,73.2835,199133.0
2025-04-11 12:50:00,73.28,73.67,73.19,73.29,494543.0,73.2735,73.6635,73.1835,73.2835,494543.0
2025-04-11 13:00:00,73.28,73.54,73.11,73.33,120375.0,73.2735,73.5335,73.1035,73.3235,120375.0
2025-04-11 13:10:00,73.29,73.31,72.98,73.04,159780.0,73.2835,73.3035,72.9735,73.0335,159780.0
2025-04-11 13:20:00,73.02,73.33,72.89,72.92,216065.0,73.0135,73.3235,72.8835,72.9135,216065.0
2025-04-11 13:30:00,72.92,73.43,72.79,73.4,274619.0,72.9135,73.4235,72.7835,73.3935,274619.0
2025-04-11 13:40:00,73.38,73.99,73.38,73.76,380375.0,73.3735,73.9834,73.3735,73.7535,380375.0
2025-04-11 13:50:00,73.76,74.18,73.57,73.7,373024.0,73.7535,74.1734,73.5635,73.6935,373024.0
2025-04-11 14:00:00,73.71,73.74,73.39,73.46,185191.0,73.7035,73.7335,73.3835,73.4535,185191.0
2025-04-11 14:10:00,73.46,73.65,73.32,73.39,177963.0,73.4535,73.6435,73.3135,73.3835,177963.0
2025-04-11 14:20:00,73.39,73.5,73.18,73.43,275529.0,73.3835,73.4935,73.1735,73.4235,275529.0
2025-04-11 14:30:00,73.44,73.78,73.42,73.73,392378.0,73.4335,73.7735,73.4135,73.7235,392378.0
2025-04-11 14:40:00,73.74,73.87,73.64,73.84,133954.0,73.7335,73.8635,73.6335,73.8335,133954.0
2025-04-11 14:50:00,73.85,73.89,73.51,73.56,321793.0,73.8435,73.8834,73.5035,73.5535,321793.0
2025-04-11 15:00:00,73.56,74.18,73.56,74.17,376144.0,73.5535,74.1734,73.5535,74.1634,376144.0
2025-04-11 15:10:00,74.16,74.25,73.88,74.11,377682.0,74.1534,74.2434,73.8734,74.1034,377682.0
2025-04-11 15:20:00,74.11,74.28,74.01,74.1,380499.0,74.1034,74.2734,74.0034,74.0934,380499.0
2025-04-11 15:30:00,74.08,74.14,73.87,73.99,319428.0,74.0734,74.1334,73.8635,73.9834,319428.0
2025-04-11 15:40:00,74.0,74.17,73.93,74.02,767503.0,73.9934,74.1634,73.9234,74.0134,767503.0
2025-04-11 15:50:00,74.03,74.38,73.92,74.32,1706143.0,74.0234,74.3734,73.9134,74.3134,1706143.0
2025-04-14 09:30:00,76.1,76.24,74.62,74.82,1181536.0,76.0933,76.2332,74.6134,74.8134,1181536.0
2025-04-14 09:40:00,74.84,75.13,74.36,75.13,767168.0,74.8334,75.1233,74.3534,75.1233,767168.0
2025-04-14 09:50:00,75.15,75.36,74.97,75.3,303243.0,75.1433,75.3533,74.9634,75.2933,303243.0
2025-04-14 10:00:00,75.32,75.78,75.13,75.51,530904.0,75.3133,75.7733,75.1233,75.5033,530904.0
2025-04-14 10:10:00,75.52,75.71,75.16,75.33,223068.0,75.5133,75.7033,75.1533,75.3233,223068.0
2025-04-14 10:20:00,75.35,75.73,75.26,75.62,239991.0,75.3433,75.7233,75.2533,75.6133,239991.0
2025-04-14 10:30:00,75.63,75.79,75.54,75.77,131030.0,75.6233,75.7833,75.5333,75.7633,131030.0
2025-04-14 10:40:00,75.78,75.98,75.59,75.95,279826.0,75.7733,75.9733,75.5833,75.9433,279826.0
2025-04-14 10:50:00,75.95,76.09,75.86,75.94,265408.0,75.9433,76.0833,75.8533,75.9333,265408.0
2025-04-14 11:00:00,75.94,76.05,75.79,75.95,414633.0,75.9333,76.0433,75.7833,75.9433,414633.0
2025-04-14 11:10:00,75.96,76.14,75.77,76.14,226490.0,75.9533,76.1332,75.7633,76.1332,226490.0
2025-04-14 11:20:00,76.15,76.16,75.56,75.67,377635.0,76.1432,76.1532,75.5533,75.6633,377635.0
2025-04-14 11:30:00,75.67,75.98,75.5,75.53,211403.0,75.6633,75.9733,75.4933,75.5233,211403.0
2025-04-14 11:40:00,75.52,75.62,75.09,75.18,238903.0,75.5133,75.6133,75.0833,75.1733,238903.0
2025-04-14 11:50:00,75.19,75.39,74.98,75.14,286541.0,75.1833,75.3833,74.9734,75.1333,286541.0
2025-04-14 12:00:00,75.13,75.31,74.99,75.02,83875.0,75.1233,75.3033,74.9834,75.0133,83875.0
2025-04-14 12:10:00,75.03,75.38,74.61,75.29,385039.0,75.0233,75.3733,74.6034,75.2833,385039.0
2025-04-14 12:20:00,75.29,75.45,74.98,75.07,101292.0,75.2833,75.4433,74.9734,75.0633,101292.0
2025-04-14 12:30:00,75.06,75.49,75.02,75.32,195007.0,75.0533,75.4833,75.0133,75.3133,195007.0
2025-04-14 12:40:00,75.33,75.61,75.3,75.46,58805.0,75.3233,75.6033,75.2933,75.4533,58805.0
2025-04-14 12:50:00,75.46,75.46,75.12,75.19,163256.0,75.4533,75.4533,75.1133,75.1833,163256.0
2025-04-14 13:00:00,75.2,75.85,75.09,75.28,187847.0,75.1933,75.8433,75.0833,75.2733,187847.0
2025-04-14 13:10:00,75.27,75.36,75.05,75.36,43973.0,75.2633,75.3533,75.0433,75.3533,43973.0
2025-04-14 13:20:00,75.36,75.53,75.25,75.32,97526.0,75.3533,75.5233,75.2433,75.3133,97526.0
2025-04-14 13:30:00,75.31,75.59,75.31,75.53,105380.0,75.3033,75.5833,75.3033,75.5233,105380.0
2025-04-14 13:40:00,75.53,75.65,75.31,75.56,259164.0,75.5233,75.6433,75.3033,75.5533,259164.0
2025-04-14 13:50:00,75.56,75.88,75.53,75.78,92901.0,75.5533,75.8733,75.5233,75.7733,92901.0
2025-04-14 14:00:00,75.75,75.93,75.75,75.78,300493.0,75.7433,75.9233,75.7433,75.7733,300493.0
2025-04-14 14:10:00,75.79,75.94,75.66,75.78,123094.0,75.7833,75.9333,75.6533,75.7733,123094.0
2025-04-14 14:20:00,75.79,76.23,75.78,76.17,361269.0,75.7833,76.2232,75.7733,76.1632,361269.0
2025-04-14 14:30:00,76.17,76.19,75.96,76.17,272859.0,76.1632,76.1832,75.9533,76.1632,272859.0
2025-04-14 14:40:00,76.19,76.32,76.13,76.27,188855.0,76.1832,76.3132,76.1233,76.2632,188855.0
2025-04-14 14:50:00,76.28,76.31,76.06,76.26,220092.0,76.2732,76.3032,76.0533,76.2532,220092.0
2025-04-14 15:00:00,76.25,76.6,76.24,76.59,346463.0,76.2432,76.5932,76.2332,76.5832,346463.0
2025-04-14 15:10:00,76.58,76.73,76.46,76.55,386673.0,76.5732,76.7232,76.4532,76.5432,386673.0
2025-04-14 15:20:00,76.56,76.71,76.47,76.65,260332.0,76.5532,76.7032,76.4632,76.6432,260332.0
2025-04-14 15:30:00,76.66,76.76,76.55,76.76,209335.0,76.6532,76.7532,76.5432,76.7532,209335.0
2025-04-14 15:40:00,76.73,76.94,76.73,76.85,222538.0,76.7232,76.9332,76.7232,76.8432,222538.0
2025-04-14 15:50:00,76.84,76.88,76.5,76.55,728238.0,76.8332,76.8732,76.4932,76.5432,728238.0
2025-04-15 09:30:00,76.41,77.06,76.27,76.97,404079.0,76.4032,77.0532,76.2632,76.9632,404079.0
2025-04-15 09:40:00,76.92,77.45,76.63,77.27,342339.0,76.9132,77.4431,76.6232,77.2631,342339.0
2025-04-15 09:50:00,77.29,77.37,76.94,77.03,289679.0,77.2831,77.3631,76.9332,77.0232,289679.0
2025-04-15 10:00:00,77.06,77.51,76.94,77.35,214690.0,77.0532,77.5031,76.9332,77.3431,214690.0
2025-04-15 10:10:00,77.37,77.56,76.79,76.84,633142.0,77.3631,77.5531,76.7832,76.8332,633142.0
2025-04-15 10:20:00,76.82,77.17,76.64,76.66,209142.0,76.8132,77.1632,76.6332,76.6532,209142.0
2025-04-15 10:30:00,76.68,76.94,76.64,76.67,176261.0,76.6732,76.9332,76.6332,76.6632,176261.0
2025-04-15 10:40:00,76.64,76.85,76.34,76.67,243274.0,76.6332,76.8432,76.3332,76.6632,243274.0
2025-04-15 10:50:00,76.66,76.9,76.42,76.59,331747.0,76.6532,76.8932,76.4132,76.5832,331747.0
2025-04-15 11:00:00,76.59,76.72,76.31,76.41,130668.0,76.5832,76.7132,76.3032,76.4032,130668.0
2025-04-15 11:10:00,76.41,76.74,76.33,76.52,118078.0,76.4032,76.7332,76.3232,76.5132,118078.0
2025-04-15 11:20:00,76.54,76.63,76.08,76.08,197900.0,76.5332,76.6232,76.0733,76.0733,197900.0
2025-04-15 11:30:00,76.09,76.31,75.77,75.97,425119.0,76.0833,76.3032,75.7633,75.9633,425119.0
2025-04-15 11:40:00,75.97,76.07,75.77,75.83,114077.0,75.9633,76.0633,75.7633,75.8233,114077.0
2025-04-15 11:50:00,75.88,76.09,75.78,75.98,147377.0,75.8733,76.0833,75.7733,75.9733,147377.0
2025-04-15 12:00:00,75.99,76.17,75.93,76.0,85495.0,75.9833,76.1632,75.9233,75.9933,85495.0
2025-04-15 12:10:00,75.97,76.15,75.87,76.03,110814.0,75.9633,76.1432,75.8633,76.0233,110814.0
2025-04-15 12:20:00,76.03,76.2,75.9,75.92,69098.0,76.0233,76.1932,75.8933,75.9133,69098.0
2025-04-15 12:30:00,75.92,76.13,75.91,75.92,61679.0,75.9133,76.1233,75.9033,75.9133,61679.0
2025-04-15 12:40:00,75.91,76.11,75.88,76.0,121417.0,75.9033,76.1033,75.8733,75.9933,121417.0
2025-04-15 12:50:00,75.99,76.0,75.64,75.71,175430.0,75.9833,75.9933,75.6333,75.7033,175430.0
2025-04-15 13:00:00,75.74,75.93,75.59,75.76,206235.0,75.7333,75.9233,75.5833,75.7533,206235.0
2025-04-15 13:10:00,75.77,75.8,75.64,75.75,420668.0,75.7633,75.7933,75.6333,75.7433,420668.0
2025-04-15 13:20:00,75.74,75.82,75.59,75.62,57835.0,75.7333,75.8133,75.5833,75.6133,57835.0
2025-04-15 13:30:00,75.64,75.9,75.64,75.88,53045.0,75.6333,75.8933,75.6333,75.8733,53045.0
2025-04-15 13:40:00,75.9,76.0,75.82,75.94,48303.0,75.8933,75.9933,75.8133,75.9333,48303.0
2025-04-15 13:50:00,75.97,75.99,75.75,75.88,37695.0,75.9633,75.9833,75.7433,75.8733,37695.0
2025-04-15 14:00:00,75.87,75.96,75.75,75.89,87976.0,75.8633,75.9533,75.7433,75.8833,87976.0
2025-04-15 14:10:00,75.87,75.87,75.64,75.69,58991.0,75.8633,75.8633,75.6333,75.6833,58991.0
2025-04-15 14:20:00,75.7,75.8,75.61,75.7,71706.0,75.6933,75.7933,75.6033,75.6933,71706.0
2025-04-15 14:30:00,75.73,75.94,75.71,75.86,77598.0,75.7233,75.9333,75.7033,75.8533,77598.0
2025-04-15 14:40:00,75.86,76.02,75.85,75.86,102073.0,75.8533,76.0133,75.8433,75.8533,102073.0
2025-04-15 14:50:00,75.86,76.09,75.78,76.04,78722.0,75.8533,76.0833,75.7733,76.0333,78722.0
2025-04-15 15:00:00,76.03,76.09,75.95,76.04,51431.0,76.0233,76.0833,75.9433,76.0333,51431.0
2025-04-15 15:10:00,76.02,76.2,75.98,76.14,35907.0,76.0133,76.1932,75.9733,76.1332,35907.0
2025-04-15 15:20:00,76.13,76.17,75.95,76.06,108035.0,76.1233,76.1632,75.9433,76.0533,108035.0
2025-04-15 15:30:00,76.05,76.2,75.97,76.05,126723.0,76.0433,76.1932,75.9633,76.0433,126723.0
2025-04-15 15:40:00,76.06,76.29,76.05,76.28,92571.0,76.0533,76.2832,76.0433,76.2732,92571.0
2025-04-15 15:50:00,76.28,76.58,76.22,76.51,405932.0,76.2732,76.5732,76.2132,76.5032,405932.0
2025-04-16 09:30:00,76.09,76.24,75.63,75.78,364707.0,76.0833,76.2332,75.6233,75.7733,364707.0
2025-04-16 09:40:00,75.78,75.78,75.11,75.23,357330.0,75.7733,75.7733,75.1033,75.2233,357330.0
2025-04-16 09:50:00,75.24,75.31,74.65,74.65,567063.0,75.2333,75.3033,74.6434,74.6434,567063.0
2025-04-16 10:00:00,74.64,75.0,74.64,74.95,160440.0,74.6334,74.9934,74.6334,74.9434,160440.0
2025-04-16 10:10:00,74.96,75.07,74.73,74.88,216911.0,74.9534,75.0633,74.7234,74.8734,216911.0
2025-04-16 10:20:00,74.89,75.08,74.82,75.01,131961.0,74.8834,75.0733,74.8134,75.0033,131961.0
2025-04-16 10:30:00,75.02,75.07,74.78,74.96,124644.0,75.0133,75.0633,74.7734,74.9534,124644.0
2025-04-16 10:40:00,74.97,75.17,74.95,74.95,123205.0,74.9634,75.1633,74.9434,74.9434,123205.0
2025-04-16 10:50:00,74.97,75.27,74.95,75.22,145180.0,74.9634,75.2633,74.9434,75.2133,145180.0
2025-04-16 11:00:00,75.22,75.29,74.97,75.14,227409.0,75.2133,75.2833,74.9634,75.1333,227409.0
2025-04-16 11:10:00,75.14,75.23,75.06,75.22,58447.0,75.1333,75.2233,75.0533,75.2133,58447.0
2025-04-16 11:20:00,75.18,75.59,75.13,75.58,139503.0,75.1733,75.5833,75.1233,75.5733,139503.0
2025-04-16 11:30:00,75.59,75.6,75.36,75.39,125139.0,75.5833,75.5933,75.3533,75.3833,125139.0
2025-04-16 11:40:00,75.37,75.41,75.24,75.24,68112.0,75.3633,75.4033,75.2333,75.2333,68112.0
2025-04-16 11:50:00,75.26,75.29,75.1,75.21,142220.0,75.2533,75.2833,75.0933,75.2033,142220.0
2025-04-16 12:00:00,75.23,75.23,74.99,75.09,91504.0,75.2233,75.2233,74.9834,75.0833,91504.0
2025-04-16 12:10:00,75.09,75.17,74.97,75.06,61627.0,75.0833,75.1633,74.9634,75.0533,61627.0
2025-04-16 12:20:00,75.06,75.24,75.03,75.16,101982.0,75.0533,75.2333,75.0233,75.1533,101982.0
2025-04-16 12:30:00,75.16,75.34,74.99,75.01,144791.0,75.1533,75.3333,74.9834,75.0033,144791.0
2025-04-16 12:40:00,74.99,75.24,74.96,75.17,37474.0,74.9834,75.2333,74.9534,75.1633,37474.0
2025-04-16 12:50:00,75.16,75.22,75.07,75.15,30661.0,75.1533,75.2133,75.0633,75.1433,30661.0
2025-04-16 13:00:00,75.1,75.35,75.08,75.16,74944.0,75.0933,75.3433,75.0733,75.1533,74944.0
2025-04-16 13:10:00,75.16,75.34,75.14,75.29,38878.0,75.1533,75.3333,75.1333,75.2833,38878.0
2025-04-16 13:20:00,75.31,75.45,75.26,75.43,74949.0,75.3033,75.4433,75.2533,75.4233,74949.0
2025-04-16 13:30:00,75.43,75.43,74.95,74.98,289605.0,75.4233,75.4233,74.9434,74.9734,289605.0
2025-04-16 13:40:00,74.98,74.98,74.57,74.65,215895.0,74.9734,74.9734,74.5634,74.6434,215895.0
2025-04-16 13:50:00,74.64,74.77,74.38,74.39,177370.0,74.6334,74.7634,74.3734,74.3834,177370.0
2025-04-16 14:00:00,74.41,74.78,74.32,74.78,287820.0,74.4034,74.7734,74.3134,74.7734,287820.0
2025-04-16 14:10:00,74.81,74.97,74.74,74.83,166716.0,74.8034,74.9634,74.7334,74.8234,166716.0
2025-04-16 14:20:00,74.82,75.03,74.75,74.86,89907.0,74.8134,75.0233,74.7434,74.8534,89907.0
2025-04-16 14:30:00,74.84,74.9,74.63,74.66,103853.0,74.8334,74.8934,74.6234,74.6534,103853.0
2025-04-16 14:40:00,74.67,74.73,74.4,74.45,298080.0,74.6634,74.7234,74.3934,74.4434,298080.0
2025-04-16 14:50:00,74.43,74.46,74.12,74.13,130289.0,74.4234,74.4534,74.1134,74.1234,130289.0
2025-04-16 15:00:00,74.16,74.36,74.03,74.05,258983.0,74.1534,74.3534,74.0234,74.0434,258983.0
2025-04-16 15:10:00,74.06,74.26,73.93,74.08,118989.0,74.0534,74.2534,73.9234,74.0734,118989.0
2025-04-16 15:20:00,74.08,74.17,74.0,74.12,101299.0,74.0734,74.1634,73.9934,74.1134,101299.0
2025-04-16 15:30:00,74.12,74.46,74.12,74.32,217503.0,74.1134,74.4534,74.1134,74.3134,217503.0
2025-04-16 15:40:00,74.32,74.52,74.24,74.51,312056.0,74.3134,74.5134,74.2334,74.5034,312056.0
2025-04-16 15:50:00,74.51,75.11,74.46,75.07,720840.0,74.5034,75.1033,74.4534,75.0633,720840.0
2025-04-17 09:30:00,74.86,75.45,74.57,75.16,412936.0,74.8534,75.4433,74.5634,75.1533,412936.0
2025-04-17 09:40:00,75.17,75.66,75.0,75.54,173517.0,75.1633,75.6533,74.9934,75.5333,173517.0
2025-04-17 09:50:00,75.55,75.68,75.43,75.56,277243.0,75.5433,75.6733,75.4233,75.5533,277243.0
2025-04-17 10:00:00,75.55,75.7,75.24,75.34,192631.0,75.5433,75.6933,75.2333,75.3333,192631.0
2025-04-17 10:10:00,75.35,75.77,75.17,75.29,449599.0,75.3433,75.7633,75.1633,75.2833,449599.0
2025-04-17 10:20:00,75.29,75.44,75.15,75.2,267477.0,75.2833,75.4333,75.1433,75.1933,267477.0
2025-04-17 10:30:00,75.23,75.26,74.74,74.88,255464.0,75.2233,75.2533,74.7334,74.8734,255464.0
2025-04-17 10:40:00,74.87,75.09,74.84,74.98,175282.0,74.8634,75.0833,74.8334,74.9734,175282.0
2025-04-17 10:50:00,74.99,75.09,74.7,74.71,114159.0,74.9834,75.0833,74.6934,74.7034,114159.0
2025-04-17 11:00:00,74.71,75.4,74.7,75.2,253347.0,74.7034,75.3933,74.6934,75.1933,253347.0
2025-04-17 11:10:00,75.16,75.51,75.13,75.48,239162.0,75.1533,75.5033,75.1233,75.4733,239162.0
2025-04-17 11:20:00,75.48,75.49,75.06,75.13,252911.0,75.4733,75.4833,75.0533,75.1233,252911.0
2025-04-17 11:30:00,75.13,75.41,75.13,75.3,216814.0,75.1233,75.4033,75.1233,75.2933,216814.0
2025-04-17 11:40:00,75.32,75.35,75.09,75.12,38499.0,75.3133,75.3433,75.0833,75.1133,38499.0
2025-04-17 11:50:00,75.13,75.33,75.01,75.02,65751.0,75.1233,75.3233,75.0033,75.0133,65751.0
2025-04-17 12:00:00,75.02,75.4,74.94,75.18,261345.0,75.0133,75.3933,74.9334,75.1733,261345.0
2025-04-17 12:10:00,75.18,75.49,74.88,75.46,200817.0,75.1733,75.4833,74.8734,75.4533,200817.0
2025-04-17 12:20:00,75.44,75.54,75.36,75.46,145411.0,75.4333,75.5333,75.3533,75.4533,145411.0
2025-04-17 12:30:00,75.44,75.66,75.28,75.28,262707.0,75.4333,75.6533,75.2733,75.2733,262707.0
2025-04-17 12:40:00,75.28,75.45,75.14,75.42,128704.0,75.2733,75.4433,75.1333,75.4133,128704.0
2025-04-17 12:50:00,75.43,75.52,75.25,75.26,78259.0,75.4233,75.5133,75.2433,75.2533,78259.0
2025-04-17 13:00:00,75.26,75.55,75.23,75.49,125077.0,75.2533,75.5433,75.2233,75.4833,125077.0
2025-04-17 13:10:00,75.5,75.5,75.34,75.45,145662.0,75.4933,75.4933,75.3333,75.4433,145662.0
2025-04-17 13:20:00,75.39,75.41,75.18,75.2,200551.0,75.3833,75.4033,75.1733,75.1933,200551.0
2025-04-17 13:30:00,75.22,75.59,75.22,75.48,99155.0,75.2133,75.5833,75.2133,75.4733,99155.0
2025-04-17 13:40:00,75.48,75.66,75.25,75.55,210796.0,75.4733,75.6533,75.2433,75.5433,210796.0
2025-04-17 13:50:00,75.58,75.82,75.56,75.59,184119.0,75.5733,75.8133,75.5533,75.5833,184119.0
2025-04-17 14:00:00,75.6,75.67,75.45,75.57,112483.0,75.5933,75.6633,75.4433,75.5633,112483.0
2025-04-17 14:10:00,75.56,75.78,75.52,75.73,207104.0,75.5533,75.7733,75.5133,75.7233,207104.0
2025-04-17 14:20:00,75.73,75.97,75.7,75.84,423904.0,75.7233,75.9633,75.6933,75.8333,423904.0
2025-04-17 14:30:00,75.84,76.16,75.83,75.98,620583.0,75.8333,76.1532,75.8233,75.9733,620583.0
2025-04-17 14:40:00,75.99,76.13,75.86,75.87,276296.0,75.9833,76.1233,75.8533,75.8633,276296.0
2025-04-17 14:50:00,75.86,76.03,75.69,75.7,211279.0,75.8533,76.0233,75.6833,75.6933,211279.0
2025-04-17 15:00:00,75.7,75.91,75.69,75.83,154075.0,75.6933,75.9033,75.6833,75.8233,154075.0
2025-04-17 15:10:00,75.83,75.87,75.57,75.75,309727.0,75.8233,75.8633,75.5633,75.7433,309727.0
2025-04-17 15:20:00,75.76,75.88,75.57,75.75,229439.0,75.7533,75.8733,75.5633,75.7433,229439.0
2025-04-17 15:30:00,75.75,75.99,75.71,75.87,147562.0,75.7433,75.9833,75.7033,75.8633,147562.0
2025-04-17 15:40:00,75.87,76.16,75.81,75.88,274771.0,75.8633,76.1532,75.8033,75.8733,274771.0
2025-04-17 15:50:00,75.87,76.06,75.66,75.95,748652.0,75.8633,76.0533,75.6533,75.9433,748652.0
2025-04-21 09:30:00,75.18,75.41,74.67,75.14,447766.0,75.1733,75.4033,74.6634,75.1333,447766.0
2025-04-21 09:40:00,75.15,75.45,74.96,75.36,210742.0,75.1433,75.4433,74.9534,75.3533,210742.0
2025-04-21 09:50:00,75.38,75.56,75.27,75.32,282553.0,75.3733,75.5533,75.2633,75.3133,282553.0
2025-04-21 10:00:00,75.28,75.91,75.28,75.87,288092.0,75.2733,75.9033,75.2733,75.8633,288092.0
2025-04-21 10:10:00,75.88,76.12,75.8,76.1,312377.0,75.8733,76.1133,75.7933,76.0933,312377.0
2025-04-21 10:20:00,76.11,76.51,76.07,76.47,218606.0,76.1033,76.5032,76.0633,76.4632,218606.0
2025-04-21 10:30:00,76.46,77.28,76.42,77.23,446046.0,76.4532,77.2731,76.4132,77.2232,446046.0
2025-04-21 10:40:00,77.24,77.32,76.75,76.79,421979.0,77.2332,77.3131,76.7432,76.7832,421979.0
2025-04-21 10:50:00,76.78,76.87,76.67,76.84,226140.0,76.7732,76.8632,76.6632,76.8332,226140.0
2025-04-21 11:00:00,76.85,76.97,76.56,76.6,231129.0,76.8432,76.9632,76.5532,76.5932,231129.0
2025-04-21 11:10:00,76.6,76.63,76.3,76.42,233865.0,76.5932,76.6232,76.2932,76.4132,233865.0
2025-04-21 11:20:00,76.42,76.46,75.95,76.09,364834.0,76.4132,76.4532,75.9433,76.0833,364834.0
2025-04-21 11:30:00,76.09,76.28,75.98,76.22,271501.0,76.0833,76.2732,75.9733,76.2132,271501.0
2025-04-21 11:40:00,76.24,76.29,75.97,76.06,267564.0,76.2332,76.2832,75.9633,76.0533,267564.0
2025-04-21 11:50:00,76.06,76.23,75.97,76.2,173732.0,76.0533,76.2232,75.9633,76.1932,173732.0
2025-04-21 12:00:00,76.21,76.54,76.19,76.48,326413.0,76.2032,76.5332,76.1832,76.4732,326413.0
2025-04-21 12:10:00,76.48,76.61,76.42,76.56,125808.0,76.4732,76.6032,76.4132,76.5532,125808.0
2025-04-21 12:20:00,76.53,76.65,76.35,76.38,241255.0,76.5232,76.6432,76.3432,76.3732,241255.0
2025-04-21 12:30:00,76.38,76.62,76.37,76.57,275056.0,76.3732,76.6132,76.3632,76.5632,275056.0
2025-04-21 12:40:00,76.57,76.57,76.37,76.41,72400.0,76.5632,76.5632,76.3632,76.4032,72400.0
2025-04-21 12:50:00,76.4,76.4,76.22,76.28,104680.0,76.3932,76.3932,76.2132,76.2732,104680.0
2025-04-21 13:00:00,76.29,76.38,76.05,76.07,110086.0,76.2832,76.3732,76.0433,76.0633,110086.0
2025-04-21 13:10:00,76.07,76.16,75.87,75.87,344659.0,76.0633,76.1532,75.8633,75.8633,344659.0
2025-04-21 13:20:00,75.88,76.04,75.79,75.82,161888.0,75.8733,76.0333,75.7833,75.8133,161888.0
2025-04-21 13:30:00,75.82,76.0,75.74,75.76,161556.0,75.8133,75.9933,75.7333,75.7533,161556.0
2025-04-21 13:40:00,75.77,75.82,75.55,75.59,123716.0,75.7633,75.8133,75.5433,75.5833,123716.0
2025-04-21 13:50:00,75.59,75.65,75.3,75.34,141792.0,75.5833,75.6433,75.2933,75.3333,141792.0
2025-04-21 14:00:00,75.32,75.34,75.09,75.21,324141.0,75.3133,75.3333,75.0833,75.2033,324141.0
2025-04-21 14:10:00,75.2,75.37,75.02,75.23,363677.0,75.1933,75.3633,75.0133,75.2233,363677.0
2025-04-21 14:20:00,75.22,75.25,75.07,75.22,151939.0,75.2133,75.2433,75.0633,75.2133,151939.0
2025-04-21 14:30:00,75.21,75.41,75.21,75.36,58949.0,75.2033,75.4033,75.2033,75.3533,58949.0
2025-04-21 14:40:00,75.35,75.35,75.1,75.26,281990.0,75.3433,75.3433,75.0933,75.2533,281990.0
2025-04-21 14:50:00,75.26,75.28,75.08,75.16,253255.0,75.2533,75.2733,75.0733,75.1533,253255.0
2025-04-21 15:00:00,75.15,75.46,75.15,75.26,146709.0,75.1433,75.4533,75.1433,75.2533,146709.0
2025-04-21 15:10:00,75.28,75.52,75.25,75.48,139859.0,75.2733,75.5133,75.2433,75.4733,139859.0
2025-04-21 15:20:00,75.48,75.66,75.43,75.51,178739.0,75.4733,75.6533,75.4233,75.5033,178739.0
2025-04-21 15:30:00,75.52,75.77,75.51,75.7,135720.0,75.5133,75.7633,75.5033,75.6933,135720.0
2025-04-21 15:40:00,75.69,75.83,75.55,75.76,187809.0,75.6833,75.8233,75.5433,75.7533,187809.0
2025-04-21 15:50:00,75.76,75.76,75.44,75.49,770879.0,75.7533,75.7533,75.4333,75.4833,770879.0
2025-04-22 09:30:00,76.38,77.18,76.38,77.18,753677.0,76.3732,77.1732,76.3732,77.1732,753677.0
2025-04-22 09:40:00,77.14,77.76,77.1,77.4,834304.0,77.1332,77.7531,77.0932,77.3931,834304.0
2025-04-22 09:50:00,77.4,77.46,76.74,77.21,885685.0,77.3931,77.4531,76.7332,77.2032,885685.0
2025-04-22 10:00:00,77.19,77.38,76.91,77.27,619622.0,77.1832,77.3731,76.9032,77.2631,619622.0
2025-04-22 10:10:00,77.23,77.34,76.86,77.01,230994.0,77.2232,77.3331,76.8532,77.0032,230994.0
2025-04-22 10:20:00,76.98,77.21,76.84,76.93,196285.0,76.9732,77.2032,76.8332,76.9232,196285.0
2025-04-22 10:30:00,76.95,77.1,76.86,77.06,344354.0,76.9432,77.0932,76.8532,77.0532,344354.0
2025-04-22 10:40:00,77.06,77.06,76.67,76.74,502441.0,77.0532,77.0532,76.6632,76.7332,502441.0
2025-04-22 10:50:00,76.74,76.74,76.51,76.66,256067.0,76.7332,76.7332,76.5032,76.6532,256067.0
2025-04-22 11:00:00,76.66,76.96,76.64,76.86,316983.0,76.6532,76.9532,76.6332,76.8532,316983.0
2025-04-22 11:10:00,76.85,77.19,76.8,77.17,205479.0,76.8432,77.1832,76.7932,77.1632,205479.0
2025-04-22 11:20:00,77.15,77.18,76.95,77.13,269175.0,77.1432,77.1732,76.9432,77.1232,269175.0
2025-04-22 11:30:00,77.14,77.23,77.07,77.11,105317.0,77.1332,77.2232,77.0632,77.1032,105317.0
2025-04-22 11:40:00,77.13,77.28,77.02,77.12,159702.0,77.1232,77.2731,77.0132,77.1132,159702.0
2025-04-22 11:50:00,77.11,77.26,76.96,77.25,464571.0,77.1032,77.2531,76.9532,77.2432,464571.0
2025-04-22 12:00:00,77.25,77.66,77.25,77.44,449254.0,77.2432,77.6531,77.2432,77.4331,449254.0
2025-04-22 12:10:00,77.45,77.5,77.3,77.41,339747.0,77.4431,77.4931,77.2931,77.4031,339747.0
2025-04-22 12:20:00,77.42,77.45,77.26,77.38,177037.0,77.4131,77.4431,77.2531,77.3731,177037.0
2025-04-22 12:30:00,77.4,77.54,77.28,77.28,408022.0,77.3931,77.5331,77.2731,77.2731,408022.0
2025-04-22 12:40:00,77.28,77.51,77.28,77.36,143009.0,77.2731,77.5031,77.2731,77.3531,143009.0
2025-04-22 12:50:00,77.36,77.52,77.27,77.51,112950.0,77.3531,77.5131,77.2631,77.5031,112950.0
2025-04-22 13:00:00,77.51,77.8,77.48,77.69,539936.0,77.5031,77.7931,77.4731,77.6831,539936.0
2025-04-22 13:10:00,77.67,77.69,76.97,77.07,541069.0,77.6631,77.6831,76.9632,77.0632,541069.0
2025-04-22 13:20:00,77.08,77.18,76.69,76.78,147097.0,77.0732,77.1732,76.6832,76.7732,147097.0
2025-04-22 13:30:00,76.76,77.04,76.59,77.03,331571.0,76.7532,77.0332,76.5832,77.0232,331571.0
2025-04-22 13:40:00,77.02,77.16,76.96,76.96,101622.0,77.0132,77.1532,76.9532,76.9532,101622.0
2025-04-22 13:50:00,76.98,77.03,76.76,76.78,93596.0,76.9732,77.0232,76.7532,76.7732,93596.0
2025-04-22 14:00:00,76.78,77.23,76.78,77.09,129546.0,76.7732,77.2232,76.7732,77.0832,129546.0
2025-04-22 14:10:00,77.08,77.44,77.07,77.33,114386.0,77.0732,77.4331,77.0632,77.3231,114386.0
2025-04-22 14:20:00,77.33,77.61,77.28,77.54,148777.0,77.3231,77.6031,77.2731,77.5331,148777.0
2025-04-22 14:30:00,77.56,77.64,77.44,77.47,134006.0,77.5531,77.6331,77.4331,77.4631,134006.0
2025-04-22 14:40:00,77.48,77.61,77.47,77.6,89233.0,77.4731,77.6031,77.4631,77.5931,89233.0
2025-04-22 14:50:00,77.61,77.69,77.52,77.58,238321.0,77.6031,77.6831,77.5131,77.5731,238321.0
2025-04-22 15:00:00,77.59,77.79,77.54,77.69,217836.0,77.5831,77.7831,77.5331,77.6831,217836.0
2025-04-22 15:10:00,77.7,77.71,77.33,77.41,458048.0,77.6931,77.7031,77.3231,77.4031,458048.0
2025-04-22 15:20:00,77.41,77.51,77.26,77.31,213295.0,77.4031,77.5031,77.2531,77.3031,213295.0
2025-04-22 15:30:00,77.29,77.47,77.25,77.36,117099.0,77.2831,77.4631,77.2432,77.3531,117099.0
2025-04-22 15:40:00,77.37,77.67,77.34,77.63,364795.0,77.3631,77.6631,77.3331,77.6231,364795.0
2025-04-22 15:50:00,77.62,77.82,77.46,77.66,708926.0,77.6131,77.8131,77.4531,77.6531,708926.0
2025-04-23 09:30:00,79.79,80.55,79.62,80.19,1350281.0,79.7829,80.5429,79.6129,80.1829,1350281.0
2025-04-23 09:40:00,80.18,80.5,79.98,80.1,634179.0,80.1729,80.4929,79.9729,80.0929,634179.0
2025-04-23 09:50:00,80.07,80.27,79.87,80.07,608871.0,80.0629,80.2629,79.8629,80.0629,608871.0
2025-04-23 10:00:00,80.08,80.75,79.89,80.69,458760.0,80.0729,80.7428,79.8829,80.6828,458760.0
2025-04-23 10:10:00,80.69,80.77,80.39,80.65,378422.0,80.6828,80.7628,80.3829,80.6428,378422.0
2025-04-23 10:20:00,80.61,81.05,80.41,80.99,927891.0,80.6029,81.0428,80.4029,80.9828,927891.0
2025-04-23 10:30:00,80.98,81.17,80.7,80.79,554447.0,80.9728,81.1628,80.6928,80.7828,554447.0
2025-04-23 10:40:00,80.79,80.91,80.41,80.41,369655.0,80.7828,80.9028,80.4029,80.4029,369655.0
2025-04-23 10:50:00,80.41,80.54,80.32,80.39,219244.0,80.4029,80.5329,80.3129,80.3829,219244.0
2025-04-23 11:00:00,80.4,80.68,80.19,80.44,244962.0,80.3929,80.6728,80.1829,80.4329,244962.0
2025-04-23 11:10:00,80.43,80.51,80.18,80.19,132451.0,80.4229,80.5029,80.1729,80.1829,132451.0
2025-04-23 11:20:00,80.19,80.28,79.61,79.67,313836.0,80.1829,80.2729,79.6029,79.6629,313836.0
2025-04-23 11:30:00,79.69,79.86,79.34,79.82,260593.0,79.6829,79.8529,79.333,79.8129,260593.0
2025-04-23 11:40:00,79.82,79.89,79.32,79.35,253479.0,79.8129,79.8829,79.313,79.343,253479.0
2025-04-23 11:50:00,79.35,79.59,79.23,79.47,490974.0,79.343,79.5829,79.223,79.463,490974.0
2025-04-23 12:00:00,79.48,79.62,79.3,79.4,236463.0,79.473,79.6129,79.293,79.393,236463.0
2025-04-23 12:10:00,79.4,79.58,79.16,79.17,189909.0,79.393,79.5729,79.153,79.163,189909.0
2025-04-23 12:20:00,79.17,79.4,79.03,79.39,183504.0,79.163,79.393,79.023,79.383,183504.0
2025-04-23 12:30:00,79.39,79.48,79.25,79.42,74268.0,79.383,79.473,79.243,79.413,74268.0
2025-04-23 12:40:00,79.42,79.47,79.32,79.36,117507.0,79.413,79.463,79.313,79.353,117507.0
2025-04-23 12:50:00,79.35,79.66,79.32,79.62,119683.0,79.343,79.6529,79.313,79.6129,119683.0
2025-04-23 13:00:00,79.61,79.78,79.36,79.63,181784.0,79.6029,79.7729,79.353,79.6229,181784.0
2025-04-23 13:10:00,79.64,79.79,79.58,79.76,85508.0,79.6329,79.7829,79.5729,79.7529,85508.0
2025-04-23 13:20:00,79.76,79.81,79.63,79.65,63899.0,79.7529,79.8029,79.6229,79.6429,63899.0
2025-04-23 13:30:00,79.66,79.72,79.23,79.33,320878.0,79.6529,79.7129,79.223,79.323,320878.0
2025-04-23 13:40:00,79.33,79.49,79.24,79.32,239104.0,79.323,79.483,79.233,79.313,239104.0
2025-04-23 13:50:00,79.32,79.86,79.32,79.69,424299.0,79.313,79.8529,79.313,79.6829,424299.0
2025-04-23 14:00:00,79.69,79.75,79.52,79.75,83337.0,79.6829,79.7429,79.5129,79.7429,83337.0
2025-04-23 14:10:00,79.74,79.78,79.47,79.72,44818.0,79.7329,79.7729,79.463,79.7129,44818.0
2025-04-23 14:20:00,79.69,79.76,79.46,79.49,41770.0,79.6829,79.7529,79.453,79.483,41770.0
2025-04-23 14:30:00,79.5,79.69,79.4,79.45,150232.0,79.493,79.6829,79.393,79.443,150232.0
2025-04-23 14:40:00,79.44,79.56,79.32,79.51,40958.0,79.433,79.5529,79.313,79.503,40958.0
2025-04-23 14:50:00,79.51,79.51,79.23,79.39,88648.0,79.503,79.503,79.223,79.383,88648.0
2025-04-23 15:00:00,79.37,79.48,79.25,79.32,41721.0,79.363,79.473,79.243,79.313,41721.0
2025-04-23 15:10:00,79.32,79.43,79.25,79.36,142879.0,79.313,79.423,79.243,79.353,142879.0
2025-04-23 15:20:00,79.36,79.53,79.29,79.5,238813.0,79.353,79.5229,79.283,79.493,238813.0
2025-04-23 15:30:00,79.48,79.63,79.19,79.26,297570.0,79.473,79.6229,79.183,79.253,297570.0
2025-04-23 15:40:00,79.26,79.4,79.02,79.15,827151.0,79.253,79.393,79.013,79.143,827151.0
2025-04-23 15:50:00,79.15,79.31,79.05,79.08,1124715.0,79.143,79.303,79.043,79.073,1124715.0
2025-04-24 09:30:00,79.3,79.4,78.65,78.76,347480.0,79.293,79.393,78.643,78.753,347480.0
2025-04-24 09:40:00,78.77,79.13,78.69,79.04,292075.0,78.763,79.123,78.683,79.033,292075.0
2025-04-24 09:50:00,79.03,79.56,78.92,79.47,186158.0,79.023,79.5529,78.913,79.463,186158.0
2025-04-24 10:00:00,79.44,79.53,79.22,79.51,315766.0,79.433,79.5229,79.213,79.503,315766.0
2025-04-24 10:10:00,79.5,79.74,79.32,79.65,151287.0,79.493,79.7329,79.313,79.6429,151287.0
2025-04-24 10:20:00,79.65,80.03,79.65,80.03,206710.0,79.6429,80.0229,79.6429,80.0229,206710.0
2025-04-24 10:30:00,80.03,80.3,79.98,80.29,491543.0,80.0229,80.2929,79.9729,80.2829,491543.0
2025-04-24 10:40:00,80.29,80.33,79.76,79.81,355757.0,80.2829,80.3229,79.7529,79.8029,355757.0
2025-04-24 10:50:00,79.82,79.94,79.7,79.74,181092.0,79.8129,79.9329,79.6929,79.7329,181092.0
2025-04-24 11:00:00,79.74,79.77,79.6,79.69,166635.0,79.7329,79.7629,79.5929,79.6829,166635.0
2025-04-24 11:10:00,79.69,79.95,79.6,79.8,247307.0,79.6829,79.9429,79.5929,79.7929,247307.0
2025-04-24 11:20:00,79.8,80.0,79.79,79.86,60029.0,79.7929,79.9929,79.7829,79.8529,60029.0
2025-04-24 11:30:00,79.88,80.06,79.81,80.01,111770.0,79.8729,80.0529,79.8029,80.0029,111770.0
2025-04-24 11:40:00,80.0,80.05,79.83,79.94,99182.0,79.9929,80.0429,79.8229,79.9329,99182.0
2025-04-24 11:50:00,79.91,80.16,79.89,79.97,76072.0,79.9029,80.1529,79.8829,79.9629,76072.0
2025-04-24 12:00:00,80.03,80.18,79.91,80.01,68791.0,80.0229,80.1729,79.9029,80.0029,68791.0
2025-04-24 12:10:00,80.04,80.26,79.98,80.25,54923.0,80.0329,80.2529,79.9729,80.2429,54923.0
2025-04-24 12:20:00,80.26,80.36,80.08,80.12,200530.0,80.2529,80.3529,80.0729,80.1129,200530.0
2025-04-24 12:30:00,80.12,80.26,80.06,80.12,77461.0,80.1129,80.2529,80.0529,80.1129,77461.0
2025-04-24 12:40:00,80.13,80.14,79.93,79.96,52576.0,80.1229,80.1329,79.9229,79.9529,52576.0
2025-04-24 12:50:00,79.95,80.22,79.94,80.18,115366.0,79.9429,80.2129,79.9329,80.1729,115366.0
2025-04-24 13:00:00,80.17,80.26,80.13,80.17,122163.0,80.1629,80.2529,80.1229,80.1629,122163.0
2025-04-24 13:10:00,80.2,80.3,80.0,80.03,164328.0,80.1929,80.2929,79.9929,80.0229,164328.0
2025-04-24 13:20:00,80.04,80.08,79.91,79.91,59800.0,80.0329,80.0729,79.9029,79.9029,59800.0
2025-04-24 13:30:00,79.96,80.03,79.71,79.82,391259.0,79.9529,80.0229,79.7029,79.8129,391259.0
2025-04-24 13:40:00,79.89,79.9,79.66,79.82,143698.0,79.8829,79.8929,79.6529,79.8129,143698.0
2025-04-24 13:50:00,79.82,79.84,79.73,79.83,128356.0,79.8129,79.8329,79.7229,79.8229,128356.0
2025-04-24 14:00:00,79.82,79.92,79.77,79.82,116685.0,79.8129,79.9129,79.7629,79.8129,116685.0
2025-04-24 14:10:00,79.81,80.03,79.78,79.97,135912.0,79.8029,80.0229,79.7729,79.9629,135912.0
2025-04-24 14:20:00,79.96,80.08,79.89,80.0,191492.0,79.9529,80.0729,79.8829,79.9929,191492.0
2025-04-24 14:30:00,80.0,80.11,79.99,80.09,150048.0,79.9929,80.1029,79.9829,80.0829,150048.0
2025-04-24 14:40:00,80.09,80.17,80.01,80.12,107538.0,80.0829,80.1629,80.0029,80.1129,107538.0
2025-04-24 14:50:00,80.12,80.32,80.05,80.05,130966.0,80.1129,80.3129,80.0429,80.0429,130966.0
2025-04-24 15:00:00,80.04,80.25,79.85,80.2,783774.0,80.0329,80.2429,79.8429,80.1929,783774.0
2025-04-24 15:10:00,80.2,80.56,80.12,80.56,427461.0,80.1929,80.5529,80.1129,80.5529,427461.0
2025-04-24 15:20:00,80.55,80.67,80.41,80.45,345063.0,80.5429,80.6628,80.4029,80.4429,345063.0
2025-04-24 15:30:00,80.45,80.66,80.43,80.56,242850.0,80.4429,80.6528,80.4229,80.5529,242850.0
2025-04-24 15:40:00,80.56,80.68,80.51,80.64,250710.0,80.5529,80.6728,80.5029,80.6329,250710.0
2025-04-24 15:50:00,80.65,80.93,80.47,80.85,917635.0,80.6428,80.9228,80.4629,80.8428,917635.0
2025-04-25 09:30:00,80.12,80.23,79.27,79.76,825099.0,80.1129,80.2229,79.263,79.7529,825099.0
2025-04-25 09:40:00,79.76,79.79,79.3,79.36,351030.0,79.7529,79.7829,79.293,79.353,351030.0
2025-04-25 09:50:00,79.35,79.71,79.34,79.62,175240.0,79.343,79.7029,79.333,79.6129,175240.0
2025-04-25 10:00:00,79.65,80.3,79.65,80.23,294482.0,79.6429,80.2929,79.6429,80.2229,294482.0
2025-04-25 10:10:00,80.18,80.26,79.95,80.02,275600.0,80.1729,80.2529,79.9429,80.0129,275600.0
2025-04-25 10:20:00,80.01,80.05,79.57,79.72,483679.0,80.0029,80.0429,79.5629,79.7129,483679.0
2025-04-25 10:30:00,79.74,80.28,79.68,80.28,132664.0,79.7329,80.2729,79.6729,80.2729,132664.0
2025-04-25 10:40:00,80.26,80.44,80.22,80.41,100651.0,80.2529,80.4329,80.2129,80.4029,100651.0
2025-04-25 10:50:00,80.39,80.53,80.22,80.39,128842.0,80.3829,80.5229,80.2129,80.3829,128842.0
2025-04-25 11:00:00,80.4,80.71,80.32,80.67,72528.0,80.3929,80.7028,80.3129,80.6628,72528.0
2025-04-25 11:10:00,80.67,80.69,80.46,80.56,97889.0,80.6628,80.6828,80.4529,80.5529,97889.0
2025-04-25 11:20:00,80.6,80.67,80.42,80.5,69504.0,80.5929,80.6628,80.4129,80.4929,69504.0
2025-04-25 11:30:00,80.5,80.55,80.12,80.3,249406.0,80.4929,80.5429,80.1129,80.2929,249406.0
2025-04-25 11:40:00,80.29,80.44,80.05,80.06,133145.0,80.2829,80.4329,80.0429,80.0529,133145.0
2025-04-25 11:50:00,80.08,80.14,79.79,79.82,160874.0,80.0729,80.1329,79.7829,79.8129,160874.0
2025-04-25 12:00:00,79.82,80.19,79.75,80.12,328302.0,79.8129,80.1829,79.7429,80.1129,328302.0
2025-04-25 12:10:00,80.07,80.2,79.98,80.02,103737.0,80.0629,80.1929,79.9729,80.0129,103737.0
2025-04-25 12:20:00,80.01,80.09,79.86,80.05,147456.0,80.0029,80.0829,79.8529,80.0429,147456.0
2025-04-25 12:30:00,80.05,80.12,79.98,80.09,34826.0,80.0429,80.1129,79.9729,80.0829,34826.0
2025-04-25 12:40:00,80.1,80.15,79.92,79.98,77938.0,80.0929,80.1429,79.9129,79.9729,77938.0
2025-04-25 12:50:00,79.98,80.08,79.93,79.96,69814.0,79.9729,80.0729,79.9229,79.9529,69814.0
2025-04-25 13:00:00,79.97,80.11,79.95,80.08,35662.0,79.9629,80.1029,79.9429,80.0729,35662.0
2025-04-25 13:10:00,80.08,80.28,80.03,80.26,83457.0,80.0729,80.2729,80.0229,80.2529,83457.0
2025-04-25 13:20:00,80.26,80.42,80.22,80.41,58068.0,80.2529,80.4129,80.2129,80.4029,58068.0
2025-04-25 13:30:00,80.4,80.4,79.97,79.99,151435.0,80.3929,80.3929,79.9629,79.9829,151435.0
2025-04-25 13:40:00,79.99,80.14,79.9,80.06,112561.0,79.9829,80.1329,79.8929,80.0529,112561.0
2025-04-25 13:50:00,80.07,80.07,79.81,80.05,157107.0,80.0629,80.0629,79.8029,80.0429,157107.0
2025-04-25 14:00:00,80.04,80.25,80.03,80.2,106720.0,80.0329,80.2429,80.0229,80.1929,106720.0
2025-04-25 14:10:00,80.21,80.29,80.06,80.09,91916.0,80.2029,80.2829,80.0529,80.0829,91916.0
2025-04-25 14:20:00,80.1,80.2,79.95,80.08,142339.0,80.0929,80.1929,79.9429,80.0729,142339.0
2025-04-25 14:30:00,80.08,80.14,79.94,80.12,116520.0,80.0729,80.1329,79.9329,80.1129,116520.0
2025-04-25 14:40:00,80.14,80.28,80.14,80.23,154918.0,80.1329,80.2729,80.1329,80.2229,154918.0
2025-04-25 14:50:00,80.23,80.26,80.01,80.01,170792.0,80.2229,80.2529,80.0029,80.0029,170792.0
2025-04-25 15:00:00,80.0,80.23,79.96,80.08,138509.0,79.9929,80.2229,79.9529,80.0729,138509.0
2025-04-25 15:10:00,80.09,80.2,79.96,80.16,125999.0,80.0829,80.1929,79.9529,80.1529,125999.0
2025-04-25 15:20:00,80.16,80.37,80.12,80.23,274836.0,80.1529,80.3629,80.1129,80.2229,274836.0
2025-04-25 15:30:00,80.22,80.24,79.95,80.0,151257.0,80.2129,80.2329,79.9429,79.9929,151257.0
2025-04-25 15:40:00,79.98,80.16,79.84,80.13,191975.0,79.9729,80.1529,79.8329,80.1229,191975.0
2025-04-25 15:50:00,80.14,80.28,80.03,80.23,488243.0,80.1329,80.2729,80.0229,80.2229,488243.0
2025-04-28 09:30:00,80.73,81.85,80.49,81.42,508753.0,80.7228,81.8427,80.4829,81.4128,508753.0
2025-04-28 09:40:00,81.41,82.11,81.41,81.98,352794.0,81.4028,82.1027,81.4028,81.9727,352794.0
2025-04-28 09:50:00,81.99,82.03,81.48,81.54,199642.0,81.9827,82.0227,81.4728,81.5328,199642.0
2025-04-28 10:00:00,81.57,81.7,81.37,81.61,282961.0,81.5628,81.6928,81.3628,81.6028,282961.0
2025-04-28 10:10:00,81.59,81.72,81.45,81.72,93665.0,81.5828,81.7128,81.4428,81.7128,93665.0
2025-04-28 10:20:00,81.75,81.88,81.54,81.56,136769.0,81.7428,81.8727,81.5328,81.5528,136769.0
2025-04-28 10:30:00,81.56,81.59,81.24,81.43,101995.0,81.5528,81.5828,81.2328,81.4228,101995.0
2025-04-28 10:40:00,81.42,81.57,81.29,81.54,72169.0,81.4128,81.5628,81.2828,81.5328,72169.0
2025-04-28 10:50:00,81.54,81.63,81.34,81.42,78988.0,81.5328,81.6228,81.3328,81.4128,78988.0
2025-04-28 11:00:00,81.42,81.5,81.26,81.27,55105.0,81.4128,81.4928,81.2528,81.2628,55105.0
2025-04-28 11:10:00,81.29,81.3,81.03,81.09,148064.0,81.2828,81.2928,81.0228,81.0828,148064.0
2025-04-28 11:20:00,81.09,81.12,80.63,80.7,172464.0,81.0828,81.1128,80.6229,80.6928,172464.0
2025-04-28 11:30:00,80.69,80.97,80.69,80.8,326185.0,80.6828,80.9628,80.6828,80.7928,326185.0
2025-04-28 11:40:00,80.81,80.99,80.7,80.72,95310.0,80.8028,80.9828,80.6928,80.7128,95310.0
2025-04-28 11:50:00,80.71,80.86,80.58,80.83,119536.0,80.7028,80.8528,80.5729,80.8228,119536.0
2025-04-28 12:00:00,80.82,80.85,80.61,80.72,82440.0,80.8128,80.8428,80.6029,80.7128,82440.0
2025-04-28 12:10:00,80.72,80.77,80.54,80.74,63294.0,80.7128,80.7628,80.5329,80.7328,63294.0
2025-04-28 12:20:00,80.73,80.75,80.57,80.69,50675.0,80.7228,80.7428,80.5629,80.6828,50675.0
2025-04-28 12:30:00,80.69,80.81,80.63,80.69,46113.0,80.6828,80.8028,80.6229,80.6828,46113.0
2025-04-28 12:40:00,80.7,80.82,80.65,80.73,61336.0,80.6928,80.8128,80.6428,80.7228,61336.0
2025-04-28 12:50:00,80.73,80.77,80.52,80.6,73836.0,80.7228,80.7628,80.5129,80.5929,73836.0
2025-04-28 13:00:00,80.62,80.74,80.55,80.62,27584.0,80.6129,80.7328,80.5429,80.6129,27584.0
2025-04-28 13:10:00,80.61,80.61,80.41,80.5,117242.0,80.6029,80.6029,80.4029,80.4929,117242.0
2025-04-28 13:20:00,80.51,80.61,80.41,80.41,43301.0,80.5029,80.6029,80.4029,80.4029,43301.0
2025-04-28 13:30:00,80.41,80.53,80.35,80.53,50751.0,80.4029,80.5229,80.3429,80.5229,50751.0
2025-04-28 13:40:00,80.52,80.56,80.34,80.51,35542.0,80.5129,80.5529,80.3329,80.5029,35542.0
2025-04-28 13:50:00,80.52,80.69,80.51,80.64,158670.0,80.5129,80.6828,80.5029,80.6329,158670.0
2025-04-28 14:00:00,80.65,80.69,80.55,80.66,91883.0,80.6428,80.6828,80.5429,80.6528,91883.0
2025-04-28 14:10:00,80.67,80.85,80.61,80.77,114761.0,80.6628,80.8428,80.6029,80.7628,114761.0
2025-04-28 14:20:00,80.77,80.83,80.6,80.63,152410.0,80.7628,80.8228,80.5929,80.6229,152410.0
2025-04-28 14:30:00,80.62,80.71,80.49,80.57,117035.0,80.6129,80.7028,80.4829,80.5629,117035.0
2025-04-28 14:40:00,80.58,80.75,80.5,80.71,118231.0,80.5729,80.7428,80.4929,80.7028,118231.0
2025-04-28 14:50:00,80.72,80.81,80.67,80.77,36550.0,80.7128,80.8028,80.6628,80.7628,36550.0
2025-04-28 15:00:00,80.78,80.96,80.76,80.91,105350.0,80.7728,80.9528,80.7528,80.9028,105350.0
2025-04-28 15:10:00,80.9,80.94,80.8,80.94,71131.0,80.8928,80.9328,80.7928,80.9328,71131.0
2025-04-28 15:20:00,80.94,81.2,80.93,81.15,87654.0,80.9328,81.1928,80.9228,81.1428,87654.0
2025-04-28 15:30:00,81.14,81.23,81.0,81.12,204637.0,81.1328,81.2228,80.9928,81.1128,204637.0
2025-04-28 15:40:00,81.12,81.22,81.05,81.21,247118.0,81.1128,81.2128,81.0428,81.2028,247118.0
2025-04-28 15:50:00,81.21,81.47,81.17,81.34,906670.0,81.2028,81.4628,81.1628,81.3328,906670.0
2025-04-29 09:30:00,80.99,81.11,80.41,80.64,522390.0,80.9828,81.1028,80.4029,80.6329,522390.0
2025-04-29 09:40:00,80.59,81.09,80.58,81.02,208672.0,80.5829,81.0828,80.5729,81.0128,208672.0
2025-04-29 09:50:00,81.06,81.21,80.85,80.86,263690.0,81.0528,81.2028,80.8428,80.8528,263690.0
2025-04-29 10:00:00,80.84,81.13,80.78,80.87,277975.0,80.8328,81.1228,80.7728,80.8628,277975.0
2025-04-29 10:10:00,80.87,80.93,80.73,80.78,194085.0,80.8628,80.9228,80.7228,80.7728,194085.0
2025-04-29 10:20:00,80.75,80.85,80.58,80.8,280854.0,80.7428,80.8428,80.5729,80.7928,280854.0
2025-04-29 10:30:00,80.81,81.12,80.73,81.05,133336.0,80.8028,81.1128,80.7228,81.0428,133336.0
2025-04-29 10:40:00,81.06,81.17,80.88,81.1,208918.0,81.0528,81.1628,80.8728,81.0928,208918.0
2025-04-29 10:50:00,81.09,81.63,81.07,81.63,218957.0,81.0828,81.6228,81.0628,81.6228,218957.0
2025-04-29 11:00:00,81.63,81.66,81.4,81.49,427901.0,81.6228,81.6528,81.3928,81.4828,427901.0
2025-04-29 11:10:00,81.49,81.64,81.37,81.4,218612.0,81.4828,81.6328,81.3628,81.3928,218612.0
2025-04-29 11:20:00,81.41,81.64,81.32,81.62,211691.0,81.4028,81.6328,81.3128,81.6128,211691.0
2025-04-29 11:30:00,81.59,81.82,81.53,81.82,206632.0,81.5828,81.8127,81.5228,81.8127,206632.0
2025-04-29 11:40:00,81.81,81.91,81.66,81.71,199355.0,81.8027,81.9027,81.6528,81.7028,199355.0
2025-04-29 11:50:00,81.71,81.78,81.51,81.55,248641.0,81.7028,81.7727,81.5028,81.5428,248641.0
2025-04-29 12:00:00,81.57,81.91,81.57,81.91,76926.0,81.5628,81.9027,81.5628,81.9027,76926.0
2025-04-29 12:10:00,81.92,81.93,81.71,81.87,160656.0,81.9127,81.9227,81.7028,81.8627,160656.0
2025-04-29 12:20:00,81.86,82.09,81.82,82.06,198061.0,81.8527,82.0827,81.8127,82.0527,198061.0
2025-04-29 12:30:00,82.07,82.07,81.85,81.85,82575.0,82.0627,82.0627,81.8427,81.8427,82575.0
2025-04-29 12:40:00,81.88,82.09,81.88,81.94,76562.0,81.8727,82.0827,81.8727,81.9327,76562.0
2025-04-29 12:50:00,81.93,82.0,81.58,81.69,244730.0,81.9227,81.9927,81.5728,81.6828,244730.0
2025-04-29 13:00:00,81.71,81.74,81.59,81.7,34688.0,81.7028,81.7328,81.5828,81.6928,34688.0
2025-04-29 13:10:00,81.7,81.95,81.63,81.91,113667.0,81.6928,81.9427,81.6228,81.9027,113667.0
2025-04-29 13:20:00,81.91,82.06,81.87,81.98,75840.0,81.9027,82.0527,81.8627,81.9727,75840.0
2025-04-29 13:30:00,82.0,82.03,81.82,81.96,158453.0,81.9927,82.0227,81.8127,81.9527,158453.0
2025-04-29 13:40:00,81.97,82.07,81.86,82.05,91767.0,81.9627,82.0627,81.8527,82.0427,91767.0
2025-04-29 13:50:00,82.05,82.17,82.01,82.01,84886.0,82.0427,82.1627,82.0027,82.0027,84886.0
2025-04-29 14:00:00,82.03,82.24,82.02,82.15,131458.0,82.0227,82.2327,82.0127,82.1427,131458.0
2025-04-29 14:10:00,82.15,82.19,82.03,82.08,92212.0,82.1427,82.1827,82.0227,82.0727,92212.0
2025-04-29 14:20:00,82.08,82.27,82.03,82.2,104889.0,82.0727,82.2627,82.0227,82.1927,104889.0
2025-04-29 14:30:00,82.19,82.35,82.19,82.35,101938.0,82.1827,82.3427,82.1827,82.3427,101938.0
2025-04-29 14:40:00,82.34,82.36,82.2,82.23,131963.0,82.3327,82.3527,82.1927,82.2227,131963.0
2025-04-29 14:50:00,82.22,82.29,82.08,82.12,87659.0,82.2127,82.2827,82.0727,82.1127,87659.0
2025-04-29 15:00:00,82.13,82.27,82.07,82.15,135541.0,82.1227,82.2627,82.0627,82.1427,135541.0
2025-04-29 15:10:00,82.16,82.26,81.99,82.0,121334.0,82.1527,82.2527,81.9827,81.9927,121334.0
2025-04-29 15:20:00,82.0,82.1,81.88,81.93,169280.0,81.9927,82.0927,81.8727,81.9227,169280.0
2025-04-29 15:30:00,81.95,82.02,81.83,81.84,147800.0,81.9427,82.0127,81.8227,81.8327,147800.0
2025-04-29 15:40:00,81.84,81.88,81.72,81.8,225917.0,81.8327,81.8727,81.7128,81.7927,225917.0
2025-04-29 15:50:00,81.81,81.87,81.62,81.83,933729.0,81.8027,81.8627,81.6128,81.8227,933729.0
2025-04-30 09:30:00,81.1,81.87,81.02,81.12,547268.0,81.0928,81.8627,81.0128,81.1128,547268.0
2025-04-30 09:40:00,81.14,81.69,80.99,81.64,232572.0,81.1328,81.6828,80.9828,81.6328,232572.0
2025-04-30 09:50:00,81.64,81.67,81.05,81.05,181337.0,81.6328,81.6628,81.0428,81.0428,181337.0
2025-04-30 10:00:00,81.06,81.29,80.88,81.1,143224.0,81.0528,81.2828,80.8728,81.0928,143224.0
2025-04-30 10:10:00,81.1,81.51,81.08,81.43,299328.0,81.0928,81.5028,81.0728,81.4228,299328.0
2025-04-30 10:20:00,81.41,81.82,81.37,81.8,199242.0,81.4028,81.8127,81.3628,81.7927,199242.0
2025-04-30 10:30:00,81.79,81.84,81.6,81.67,116778.0,81.7827,81.8327,81.5928,81.6628,116778.0
2025-04-30 10:40:00,81.67,81.68,81.45,81.62,157671.0,81.6628,81.6728,81.4428,81.6128,157671.0
2025-04-30 10:50:00,81.61,81.81,81.53,81.68,163332.0,81.6028,81.8027,81.5228,81.6728,163332.0
2025-04-30 11:00:00,81.67,81.89,81.55,81.8,479476.0,81.6628,81.8827,81.5428,81.7927,479476.0
2025-04-30 11:10:00,81.81,82.08,81.77,81.98,271498.0,81.8027,82.0727,81.7627,81.9727,271498.0
2025-04-30 11:20:00,81.97,82.12,81.89,82.06,132766.0,81.9627,82.1127,81.8827,82.0527,132766.0
2025-04-30 11:30:00,82.05,82.2,81.95,82.03,172137.0,82.0427,82.1927,81.9427,82.0227,172137.0
2025-04-30 11:40:00,82.02,82.32,81.97,82.31,125079.0,82.0127,82.3127,81.9627,82.3027,125079.0
2025-04-30 11:50:00,82.31,82.41,82.03,82.16,375353.0,82.3027,82.4027,82.0227,82.1527,375353.0
2025-04-30 12:00:00,82.14,82.43,82.12,82.16,330120.0,82.1327,82.4227,82.1127,82.1527,330120.0
2025-04-30 12:10:00,82.16,82.33,82.11,82.31,83756.0,82.1527,82.3227,82.1027,82.3027,83756.0
2025-04-30 12:20:00,82.3,82.31,81.84,81.93,469274.0,82.2927,82.3027,81.8327,81.9227,469274.0
2025-04-30 12:30:00,81.94,82.17,81.89,82.17,72800.0,81.9327,82.1627,81.8827,82.1627,72800.0
2025-04-30 12:40:00,82.17,82.27,82.08,82.25,175172.0,82.1627,82.2627,82.0727,82.2427,175172.0
2025-04-30 12:50:00,82.25,82.35,82.17,82.33,64619.0,82.2427,82.3427,82.1627,82.3227,64619.0
2025-04-30 13:00:00,82.33,82.49,82.31,82.4,328346.0,82.3227,82.4827,82.3027,82.3927,328346.0
2025-04-30 13:10:00,82.4,82.41,82.15,82.37,341687.0,82.3927,82.4027,82.1427,82.3627,341687.0
2025-04-30 13:20:00,82.37,82.45,82.33,82.41,57772.0,82.3627,82.4427,82.3227,82.4027,57772.0
2025-04-30 13:30:00,82.4,82.63,82.34,82.46,113254.0,82.3927,82.6227,82.3327,82.4527,113254.0
2025-04-30 13:40:00,82.45,82.63,82.41,82.51,112186.0,82.4427,82.6227,82.4027,82.5027,112186.0
2025-04-30 13:50:00,82.52,82.57,82.36,82.36,108547.0,82.5127,82.5627,82.3527,82.3527,108547.0
2025-04-30 14:00:00,82.38,82.65,82.29,82.45,88863.0,82.3727,82.6427,82.2827,82.4427,88863.0
2025-04-30 14:10:00,82.44,82.72,82.42,82.72,72481.0,82.4327,82.7127,82.4127,82.7127,72481.0
2025-04-30 14:20:00,82.74,82.83,82.56,82.64,117697.0,82.7327,82.8227,82.5527,82.6327,117697.0
2025-04-30 14:30:00,82.62,82.66,82.37,82.43,97073.0,82.6127,82.6527,82.3627,82.4227,97073.0
2025-04-30 14:40:00,82.45,82.64,82.41,82.57,60980.0,82.4427,82.6327,82.4027,82.5627,60980.0
2025-04-30 14:50:00,82.57,82.7,82.54,82.64,69556.0,82.5627,82.6927,82.5327,82.6327,69556.0
2025-04-30 15:00:00,82.65,82.79,82.63,82.7,65160.0,82.6427,82.7827,82.6227,82.6927,65160.0
2025-04-30 15:10:00,82.68,82.89,82.65,82.78,142128.0,82.6727,82.8827,82.6427,82.7727,142128.0
2025-04-30 15:20:00,82.76,82.96,82.75,82.75,108620.0,82.7527,82.9526,82.7427,82.7427,108620.0
2025-04-30 15:30:00,82.76,82.83,82.55,82.58,250572.0,82.7527,82.8227,82.5427,82.5727,250572.0
2025-04-30 15:40:00,82.56,82.98,82.55,82.92,183913.0,82.5527,82.9726,82.5427,82.9126,183913.0
2025-04-30 15:50:00,82.93,83.25,82.9,82.94,813911.0,82.9226,83.2426,82.8926,82.9326,813911.0
2025-05-01 09:30:00,82.95,82.95,80.93,81.17,902778.0,82.9426,82.9426,80.9228,81.1628,902778.0
2025-05-01 09:40:00,81.21,81.77,81.21,81.68,421074.0,81.2028,81.7627,81.2028,81.6728,421074.0
2025-05-01 09:50:00,81.69,82.21,81.65,81.99,450251.0,81.6828,82.2027,81.6428,81.9827,450251.0
2025-05-01 10:00:00,82.0,82.76,82.0,82.61,326233.0,81.9927,82.7527,81.9927,82.6027,326233.0
2025-05-01 10:10:00,82.6,82.82,82.42,82.74,249933.0,82.5927,82.8127,82.4127,82.7327,249933.0
2025-05-01 10:20:00,82.77,83.2,82.74,83.17,213875.0,82.7627,83.1926,82.7327,83.1626,213875.0
2025-05-01 10:30:00,83.17,83.19,82.83,83.01,309253.0,83.1626,83.1826,82.8227,83.0026,309253.0
2025-05-01 10:40:00,83.02,83.29,83.01,83.28,100141.0,83.0126,83.2826,83.0026,83.2726,100141.0
2025-05-01 10:50:00,83.29,83.46,83.25,83.44,103227.0,83.2826,83.4526,83.2426,83.4326,103227.0
2025-05-01 11:00:00,83.43,83.5,83.26,83.27,117950.0,83.4226,83.4926,83.2526,83.2626,117950.0
2025-05-01 11:10:00,83.28,83.47,83.14,83.32,159112.0,83.2726,83.4626,83.1326,83.3126,159112.0
2025-05-01 11:20:00,83.31,83.31,83.06,83.07,91971.0,83.3026,83.3026,83.0526,83.0626,91971.0
2025-05-01 11:30:00,83.08,83.11,82.89,83.01,113339.0,83.0726,83.1026,82.8827,83.0026,113339.0
2025-05-01 11:40:00,83.02,83.08,82.71,82.79,160256.0,83.0126,83.0726,82.7027,82.7827,160256.0
2025-05-01 11:50:00,82.78,82.81,82.42,82.5,183982.0,82.7727,82.8027,82.4127,82.4927,183982.0
2025-05-01 12:00:00,82.51,82.8,82.42,82.79,442780.0,82.5027,82.7927,82.4127,82.7827,442780.0
2025-05-01 12:10:00,82.77,82.78,82.46,82.47,92232.0,82.7627,82.7727,82.4527,82.4627,92232.0
2025-05-01 12:20:00,82.46,82.55,82.31,82.5,195739.0,82.4527,82.5427,82.3027,82.4927,195739.0
2025-05-01 12:30:00,82.49,82.63,82.43,82.6,54889.0,82.4827,82.6227,82.4227,82.5927,54889.0
2025-05-01 12:40:00,82.61,82.68,82.46,82.52,125722.0,82.6027,82.6727,82.4527,82.5127,125722.0
2025-05-01 12:50:00,82.5,82.71,82.48,82.64,137784.0,82.4927,82.7027,82.4727,82.6327,137784.0
2025-05-01 13:00:00,82.64,82.82,82.62,82.8,74579.0,82.6327,82.8127,82.6127,82.7927,74579.0
2025-05-01 13:10:00,82.8,82.9,82.74,82.83,69924.0,82.7927,82.8926,82.7327,82.8227,69924.0
2025-05-01 13:20:00,82.83,82.87,82.68,82.74,53202.0,82.8227,82.8627,82.6727,82.7327,53202.0
2025-05-01 13:30:00,82.75,82.79,82.61,82.66,197767.0,82.7427,82.7827,82.6027,82.6527,197767.0
2025-05-01 13:40:00,82.67,82.71,82.45,82.51,136065.0,82.6627,82.7027,82.4427,82.5027,136065.0
2025-05-01 13:50:00,82.5,82.54,82.36,82.38,139414.0,82.4927,82.5327,82.3527,82.3727,139414.0
2025-05-01 14:00:00,82.38,82.72,82.36,82.7,53180.0,82.3727,82.7127,82.3527,82.6927,53180.0
2025-05-01 14:10:00,82.7,82.75,82.64,82.74,103282.0,82.6927,82.7427,82.6327,82.7327,103282.0
2025-05-01 14:20:00,82.72,82.73,82.51,82.73,56448.0,82.7127,82.7227,82.5027,82.7227,56448.0
2025-05-01 14:30:00,82.72,82.72,82.51,82.66,118886.0,82.7127,82.7127,82.5027,82.6527,118886.0
2025-05-01 14:40:00,82.67,82.79,82.6,82.73,144146.0,82.6627,82.7827,82.5927,82.7227,144146.0
2025-05-01 14:50:00,82.74,82.78,82.67,82.75,120385.0,82.7327,82.7727,82.6627,82.7427,120385.0
2025-05-01 15:00:00,82.75,82.81,82.58,82.6,159574.0,82.7427,82.8027,82.5727,82.5927,159574.0
2025-05-01 15:10:00,82.61,82.65,82.49,82.61,110413.0,82.6027,82.6427,82.4827,82.6027,110413.0
2025-05-01 15:20:00,82.62,82.87,82.53,82.87,238628.0,82.6127,82.8627,82.5227,82.8627,238628.0
2025-05-01 15:30:00,82.87,82.9,82.74,82.81,209559.0,82.8627,82.8926,82.7327,82.8027,209559.0
2025-05-01 15:40:00,82.81,82.88,82.63,82.87,320944.0,82.8027,82.8727,82.6227,82.8627,320944.0
2025-05-01 15:50:00,82.87,82.89,82.42,82.44,659204.0,82.8627,82.8827,82.4127,82.4327,659204.0
2025-05-02 09:30:00,83.5,84.19,83.5,83.85,484983.0,83.4926,84.1825,83.4926,83.8426,484983.0
2025-05-02 09:40:00,83.88,84.21,83.73,83.95,251533.0,83.8726,84.2025,83.7226,83.9426,251533.0
2025-05-02 09:50:00,83.95,84.03,83.62,83.68,192516.0,83.9426,84.0225,83.6126,83.6726,192516.0
2025-05-02 10:00:00,83.65,83.78,83.54,83.65,166367.0,83.6426,83.7726,83.5326,83.6426,166367.0
2025-05-02 10:10:00,83.65,83.72,83.4,83.43,146922.0,83.6426,83.7126,83.3926,83.4226,146922.0
2025-05-02 10:20:00,83.42,83.73,83.24,83.72,219564.0,83.4126,83.7226,83.2326,83.7126,219564.0
2025-05-02 10:30:00,83.73,83.9,83.55,83.89,139945.0,83.7226,83.8926,83.5426,83.8826,139945.0
2025-05-02 10:40:00,83.86,83.87,83.52,83.54,142290.0,83.8526,83.8626,83.5126,83.5326,142290.0
2025-05-02 10:50:00,83.54,83.86,83.53,83.84,86097.0,83.5326,83.8526,83.5226,83.8326,86097.0
2025-05-02 11:00:00,83.82,84.02,83.81,83.83,103332.0,83.8126,84.0126,83.8026,83.8226,103332.0
2025-05-02 11:10:00,83.82,83.86,83.62,83.63,173085.0,83.8126,83.8526,83.6126,83.6226,173085.0
2025-05-02 11:20:00,83.61,83.74,83.54,83.55,130819.0,83.6026,83.7326,83.5326,83.5426,130819.0
2025-05-02 11:30:00,83.56,83.9,83.53,83.89,57579.0,83.5526,83.8926,83.5226,83.8826,57579.0
2025-05-02 11:40:00,83.88,84.03,83.86,83.99,81952.0,83.8726,84.0225,83.8526,83.9826,81952.0
2025-05-02 11:50:00,83.98,84.02,83.85,83.94,233606.0,83.9726,84.0126,83.8426,83.9326,233606.0
2025-05-02 12:00:00,83.94,84.1,83.79,83.82,289138.0,83.9326,84.0925,83.7826,83.8126,289138.0
2025-05-02 12:10:00,83.82,83.91,83.69,83.74,314734.0,83.8126,83.9026,83.6826,83.7326,314734.0
2025-05-02 12:20:00,83.73,83.77,83.61,83.65,203691.0,83.7226,83.7626,83.6026,83.6426,203691.0
2025-05-02 12:30:00,83.66,83.82,83.64,83.76,242385.0,83.6526,83.8126,83.6326,83.7526,242385.0
2025-05-02 12:40:00,83.76,83.8,83.58,83.76,313230.0,83.7526,83.7926,83.5726,83.7526,313230.0
2025-05-02 12:50:00,83.76,83.82,83.61,83.73,249356.0,83.7526,83.8126,83.6026,83.7226,249356.0
2025-05-02 13:00:00,83.71,83.84,83.67,83.74,138916.0,83.7026,83.8326,83.6626,83.7326,138916.0
2025-05-02 13:10:00,83.75,83.85,83.68,83.76,100232.0,83.7426,83.8426,83.6726,83.7526,100232.0
2025-05-02 13:20:00,83.76,83.9,83.75,83.77,144147.0,83.7526,83.8926,83.7426,83.7626,144147.0
2025-05-02 13:30:00,83.77,83.93,83.74,83.92,116685.0,83.7626,83.9226,83.7326,83.9126,116685.0
2025-05-02 13:40:00,83.92,84.0,83.83,83.88,126058.0,83.9126,83.9926,83.8226,83.8726,126058.0
2025-05-02 13:50:00,83.88,83.93,83.84,83.88,99867.0,83.8726,83.9226,83.8326,83.8726,99867.0
2025-05-02 14:00:00,83.88,84.12,83.88,84.11,108496.0,83.8726,84.1125,83.8726,84.1025,108496.0
2025-05-02 14:10:00,84.11,84.21,84.1,84.14,145857.0,84.1025,84.2025,84.0925,84.1325,145857.0
2025-05-02 14:20:00,84.15,84.16,84.0,84.07,173131.0,84.1425,84.1525,83.9926,84.0625,173131.0
2025-05-02 14:30:00,84.08,84.19,84.07,84.13,193349.0,84.0725,84.1825,84.0625,84.1225,193349.0
2025-05-02 14:40:00,84.14,84.24,84.02,84.03,150800.0,84.1325,84.2325,84.0126,84.0225,150800.0
2025-05-02 14:50:00,84.01,84.06,83.92,83.96,161307.0,84.0026,84.0525,83.9126,83.9526,161307.0
2025-05-02 15:00:00,83.94,84.05,83.94,84.0,561750.0,83.9326,84.0425,83.9326,83.9926,561750.0
2025-05-02 15:10:00,83.99,84.01,83.84,83.94,227087.0,83.9826,84.0026,83.8326,83.9326,227087.0
2025-05-02 15:20:00,83.94,84.03,83.81,83.91,241529.0,83.9326,84.0225,83.8026,83.9026,241529.0
2025-05-02 15:30:00,83.91,83.92,83.67,83.78,290850.0,83.9026,83.9126,83.6626,83.7726,290850.0
2025-05-02 15:40:00,83.79,83.87,83.57,83.6,230444.0,83.7826,83.8626,83.5626,83.5926,230444.0
2025-05-02 15:50:00,83.6,83.67,83.46,83.49,838694.0,83.5926,83.6626,83.4526,83.4826,838694.0
2025-05-05 09:30:00,83.19,83.38,82.52,83.01,443939.0,83.1826,83.3726,82.5127,83.0026,443939.0
2025-05-05 09:40:00,83.0,83.01,82.43,82.7,360518.0,82.9926,83.0026,82.4227,82.6927,360518.0
2025-05-05 09:50:00,82.7,82.71,82.19,82.2,522673.0,82.6927,82.7027,82.1827,82.1927,522673.0
2025-05-05 10:00:00,82.25,82.64,82.05,82.3,414842.0,82.2427,82.6327,82.0427,82.2927,414842.0
2025-05-05 10:10:00,82.29,82.58,82.27,82.54,170108.0,82.2827,82.5727,82.2627,82.5327,170108.0
2025-05-05 10:20:00,82.52,82.73,82.44,82.73,100483.0,82.5127,82.7227,82.4327,82.7227,100483.0
2025-05-05 10:30:00,82.74,82.96,82.61,82.94,194855.0,82.7327,82.9526,82.6027,82.9326,194855.0
2025-05-05 10:40:00,82.95,83.1,82.86,83.03,143986.0,82.9426,83.0926,82.8527,83.0226,143986.0
2025-05-05 10:50:00,83.04,83.23,83.04,83.09,156255.0,83.0326,83.2226,83.0326,83.0826,156255.0
2025-05-05 11:00:00,83.07,83.08,82.93,82.93,159617.0,83.0626,83.0726,82.9226,82.9226,159617.0
2025-05-05 11:10:00,82.94,82.96,82.75,82.94,53633.0,82.9326,82.9526,82.7427,82.9326,53633.0
2025-05-05 11:20:00,82.93,82.96,82.77,82.84,59051.0,82.9226,82.9526,82.7627,82.8327,59051.0
2025-05-05 11:30:00,82.82,82.88,82.67,82.84,57527.0,82.8127,82.8727,82.6627,82.8327,57527.0
2025-05-05 11:40:00,82.85,82.91,82.77,82.8,87399.0,82.8427,82.9026,82.7627,82.7927,87399.0
2025-05-05 11:50:00,82.81,82.93,82.8,82.85,46894.0,82.8027,82.9226,82.7927,82.8427,46894.0
2025-05-05 12:00:00,82.85,82.89,82.74,82.86,96251.0,82.8427,82.8827,82.7327,82.8527,96251.0
2025-05-05 12:10:00,82.86,82.95,82.81,82.93,83808.0,82.8527,82.9426,82.8027,82.9226,83808.0
2025-05-05 12:20:00,82.94,82.97,82.75,82.77,69241.0,82.9326,82.9626,82.7427,82.7627,69241.0
2025-05-05 12:30:00,82.78,82.88,82.73,82.8,59933.0,82.7727,82.8727,82.7227,82.7927,59933.0
2025-05-05 12:40:00,82.81,82.91,82.78,82.91,26009.0,82.8027,82.9026,82.7727,82.9026,26009.0
2025-05-05 12:50:00,82.92,83.1,82.89,83.06,72392.0,82.9126,83.0926,82.8827,83.0526,72392.0
2025-05-05 13:00:00,83.06,83.07,82.95,82.96,55199.0,83.0526,83.0626,82.9426,82.9526,55199.0
2025-05-05 13:10:00,82.97,83.04,82.82,82.83,62616.0,82.9626,83.0326,82.8127,82.8227,62616.0
2025-05-05 13:20:00,82.83,82.88,82.73,82.73,37093.0,82.8227,82.8727,82.7227,82.7227,37093.0
2025-05-05 13:30:00,82.74,82.88,82.73,82.78,79947.0,82.7327,82.8727,82.7227,82.7727,79947.0
2025-05-05 13:40:00,82.8,82.89,82.76,82.84,38393.0,82.7927,82.8827,82.7527,82.8327,38393.0
2025-05-05 13:50:00,82.84,82.93,82.81,82.82,39600.0,82.8327,82.9226,82.8027,82.8127,39600.0
2025-05-05 14:00:00,82.82,83.02,82.82,82.99,46242.0,82.8127,83.0126,82.8127,82.9826,46242.0
2025-05-05 14:10:00,83.01,83.14,82.98,82.98,72006.0,83.0026,83.1326,82.9726,82.9726,72006.0
2025-05-05 14:20:00,82.98,83.11,82.96,83.08,90763.0,82.9726,83.1026,82.9526,83.0726,90763.0
2025-05-05 14:30:00,83.07,83.16,83.04,83.04,77882.0,83.0626,83.1526,83.0326,83.0326,77882.0
2025-05-05 14:40:00,83.04,83.16,83.01,83.13,100126.0,83.0326,83.1526,83.0026,83.1226,100126.0
2025-05-05 14:50:00,83.13,83.13,82.89,82.91,78181.0,83.1226,83.1226,82.8827,82.9026,78181.0
2025-05-05 15:00:00,82.91,82.95,82.82,82.9,148358.0,82.9026,82.9426,82.8127,82.8926,148358.0
2025-05-05 15:10:00,82.89,83.1,82.86,83.09,194454.0,82.8827,83.0926,82.8527,83.0826,194454.0
2025-05-05 15:20:00,83.09,83.09,82.85,82.9,105659.0,83.0826,83.0826,82.8427,82.8926,105659.0
2025-05-05 15:30:00,82.9,83.01,82.86,82.86,170589.0,82.8926,83.0026,82.8527,82.8527,170589.0
2025-05-05 15:40:00,82.86,82.87,82.73,82.81,236934.0,82.8527,82.8627,82.7227,82.8027,236934.0
2025-05-05 15:50:00,82.79,82.83,82.6,82.67,431754.0,82.7827,82.8227,82.5927,82.6627,431754.0
2025-05-06 09:30:00,81.85,81.93,81.14,81.47,594944.0,81.8427,81.9227,81.1328,81.4628,594944.0
2025-05-06 09:40:00,81.47,81.53,80.97,80.98,382136.0,81.4628,81.5228,80.9628,80.9728,382136.0
2025-05-06 09:50:00,80.98,81.04,80.8,80.88,315112.0,80.9728,81.0328,80.7928,80.8728,315112.0
2025-05-06 10:00:00,80.88,80.88,80.54,80.69,301142.0,80.8728,80.8728,80.5329,80.6828,301142.0
2025-05-06 10:10:00,80.69,81.13,80.59,81.1,192619.0,80.6828,81.1228,80.5829,81.0928,192619.0
2025-05-06 10:20:00,81.11,81.26,81.07,81.2,158547.0,81.1028,81.2528,81.0628,81.1928,158547.0
2025-05-06 10:30:00,81.23,81.24,80.91,80.95,169858.0,81.2228,81.2328,80.9028,80.9428,169858.0
2025-05-06 10:40:00,80.95,80.95,80.79,80.8,182661.0,80.9428,80.9428,80.7828,80.7928,182661.0
2025-05-06 10:50:00,80.79,80.83,80.66,80.82,231326.0,80.7828,80.8228,80.6528,80.8128,231326.0
2025-05-06 11:00:00,80.81,80.86,80.35,80.38,205893.0,80.8028,80.8528,80.3429,80.3729,205893.0
2025-05-06 11:10:00,80.38,80.48,80.33,80.48,241283.0,80.3729,80.4729,80.3229,80.4729,241283.0
2025-05-06 11:20:00,80.5,80.85,80.46,80.81,182861.0,80.4929,80.8428,80.4529,80.8028,182861.0
2025-05-06 11:30:00,80.81,80.82,80.32,80.34,185307.0,80.8028,80.8128,80.3129,80.3329,185307.0
2025-05-06 11:40:00,80.34,80.39,80.02,80.04,257369.0,80.3329,80.3829,80.0129,80.0329,257369.0
2025-05-06 11:50:00,80.03,80.2,79.98,80.18,246867.0,80.0229,80.1929,79.9729,80.1729,246867.0
2025-05-06 12:00:00,80.19,80.38,80.09,80.19,195767.0,80.1829,80.3729,80.0829,80.1829,195767.0
2025-05-06 12:10:00,80.17,80.52,80.11,80.43,196467.0,80.1629,80.5129,80.1029,80.4229,196467.0
2025-05-06 12:20:00,80.43,80.46,80.07,80.16,126903.0,80.4229,80.4529,80.0629,80.1529,126903.0
2025-05-06 12:30:00,80.16,80.23,79.85,79.88,444061.0,80.1529,80.2229,79.8429,79.8729,444061.0
2025-05-06 12:40:00,79.87,79.87,78.55,78.55,3239563.0,79.8629,79.8629,78.543,78.543,3239563.0
2025-05-06 12:50:00,78.56,78.85,78.06,78.31,2635971.0,78.553,78.843,78.0531,78.3031,2635971.0
2025-05-06 13:00:00,78.31,78.49,77.78,78.28,2169896.0,78.3031,78.483,77.7731,78.2731,2169896.0
2025-05-06 13:10:00,78.29,78.3,77.86,78.13,1410585.0,78.2831,78.2931,77.8531,78.1231,1410585.0
2025-05-06 13:20:00,78.13,78.14,77.81,77.81,1003319.0,78.1231,78.1331,77.8031,77.8031,1003319.0
2025-05-06 13:30:00,77.8,78.05,77.57,77.59,1597877.0,77.7931,78.0431,77.5631,77.5831,1597877.0
2025-05-06 13:40:00,77.59,77.65,77.32,77.57,944448.0,77.5831,77.6431,77.3131,77.5631,944448.0
2025-05-06 13:50:00,77.58,77.87,77.55,77.61,1050981.0,77.5731,77.8631,77.5431,77.6031,1050981.0
2025-05-06 14:00:00,77.62,77.95,77.61,77.85,663398.0,77.6131,77.9431,77.6031,77.8431,663398.0
2025-05-06 14:10:00,77.84,77.84,77.47,77.57,748905.0,77.8331,77.8331,77.4631,77.5631,748905.0
2025-05-06 14:20:00,77.57,77.76,77.49,77.67,721659.0,77.5631,77.7531,77.4831,77.6631,721659.0
2025-05-06 14:30:00,77.67,77.79,77.51,77.53,554842.0,77.6631,77.7831,77.5031,77.5231,554842.0
2025-05-06 14:40:00,77.53,77.67,77.5,77.59,590803.0,77.5231,77.6631,77.4931,77.5831,590803.0
2025-05-06 14:50:00,77.59,77.69,77.49,77.59,573304.0,77.5831,77.6831,77.4831,77.5831,573304.0
2025-05-06 15:00:00,77.59,77.6,77.19,77.23,654056.0,77.5831,77.5931,77.1832,77.2232,654056.0
2025-05-06 15:10:00,77.22,77.38,77.15,77.16,697936.0,77.2132,77.3731,77.1432,77.1532,697936.0
2025-05-06 15:20:00,77.16,77.36,77.12,77.34,528467.0,77.1532,77.3531,77.1132,77.3331,528467.0
2025-05-06 15:30:00,77.35,77.67,77.26,77.6,946241.0,77.3431,77.6631,77.2531,77.5931,946241.0
2025-05-06 15:40:00,77.61,77.63,77.32,77.4,938946.0,77.6031,77.6231,77.3131,77.3931,938946.0
2025-05-06 15:50:00,77.4,77.41,77.07,77.16,2715666.0,77.3931,77.4031,77.0632,77.1532,2715666.0
2025-05-07 09:30:00,77.75,77.75,76.79,76.95,670995.0,77.7431,77.7431,76.7832,76.9432,670995.0
2025-05-07 09:40:00,76.95,77.59,76.79,77.12,1142498.0,76.9432,77.5831,76.7832,77.1132,1142498.0
2025-05-07 09:50:00,77.11,77.13,76.7,77.07,319333.0,77.1032,77.1232,76.6932,77.0632,319333.0
2025-05-07 10:00:00,77.05,77.23,76.86,76.87,296729.0,77.0432,77.2232,76.8532,76.8632,296729.0
2025-05-07 10:10:00,76.88,76.88,76.56,76.74,381800.0,76.8732,76.8732,76.5532,76.7332,381800.0
2025-05-07 10:20:00,76.75,76.85,76.63,76.84,181594.0,76.7432,76.8432,76.6232,76.8332,181594.0
2025-05-07 10:30:00,76.84,77.13,76.68,77.12,279877.0,76.8332,77.1232,76.6732,77.1132,279877.0
2025-05-07 10:40:00,77.13,77.33,77.03,77.19,349252.0,77.1232,77.3231,77.0232,77.1832,349252.0
2025-05-07 10:50:00,77.18,77.22,76.9,77.06,325132.0,77.1732,77.2132,76.8932,77.0532,325132.0
2025-05-07 11:00:00,77.04,77.04,76.8,76.92,238992.0,77.0332,77.0332,76.7932,76.9132,238992.0
2025-05-07 11:10:00,76.92,77.06,76.75,76.96,208726.0,76.9132,77.0532,76.7432,76.9532,208726.0
2025-05-07 11:20:00,76.96,77.05,76.8,77.01,151625.0,76.9532,77.0432,76.7932,77.0032,151625.0
2025-05-07 11:30:00,77.01,77.36,76.93,77.24,414270.0,77.0032,77.3531,76.9232,77.2332,414270.0
2025-05-07 11:40:00,77.25,77.39,77.16,77.18,124661.0,77.2432,77.3831,77.1532,77.1732,124661.0
2025-05-07 11:50:00,77.17,77.34,77.16,77.26,202076.0,77.1632,77.3331,77.1532,77.2531,202076.0
2025-05-07 12:00:00,77.26,77.42,77.2,77.42,129559.0,77.2531,77.4131,77.1932,77.4131,129559.0
2025-05-07 12:10:00,77.42,77.5,77.38,77.44,93406.0,77.4131,77.4931,77.3731,77.4331,93406.0
2025-05-07 12:20:00,77.45,77.45,77.25,77.38,334824.0,77.4431,77.4431,77.2432,77.3731,334824.0
2025-05-07 12:30:00,77.39,77.75,77.39,77.57,316947.0,77.3831,77.7431,77.3831,77.5631,316947.0
2025-05-07 12:40:00,77.58,77.62,77.48,77.57,119078.0,77.5731,77.6131,77.4731,77.5631,119078.0
2025-05-07 12:50:00,77.57,77.71,77.56,77.68,128806.0,77.5631,77.7031,77.5531,77.6731,128806.0
2025-05-07 13:00:00,77.68,77.89,77.67,77.84,331805.0,77.6731,77.8831,77.6631,77.8331,331805.0
2025-05-07 13:10:00,77.85,77.86,77.7,77.72,175746.0,77.8431,77.8531,77.6931,77.7131,175746.0
2025-05-07 13:20:00,77.71,77.86,77.69,77.72,112665.0,77.7031,77.8531,77.6831,77.7131,112665.0
2025-05-07 13:30:00,77.72,77.82,77.6,77.7,130926.0,77.7131,77.8131,77.5931,77.6931,130926.0
2025-05-07 13:40:00,77.7,77.7,77.52,77.65,108853.0,77.6931,77.6931,77.5131,77.6431,108853.0
2025-05-07 13:50:00,77.66,77.69,77.36,77.42,204899.0,77.6531,77.6831,77.3531,77.4131,204899.0
2025-05-07 14:00:00,77.39,77.69,77.06,77.22,317076.0,77.3831,77.6831,77.0532,77.2132,317076.0
2025-05-07 14:10:00,77.23,77.29,76.86,77.01,211042.0,77.2232,77.2831,76.8532,77.0032,211042.0
2025-05-07 14:20:00,77.0,77.24,77.0,77.15,56929.0,76.9932,77.2332,76.9932,77.1432,56929.0
2025-05-07 14:30:00,77.14,77.53,77.05,77.44,735433.0,77.1332,77.5231,77.0432,77.4331,735433.0
2025-05-07 14:40:00,77.43,77.47,76.99,77.04,152006.0,77.4231,77.4631,76.9832,77.0332,152006.0
2025-05-07 14:50:00,77.06,77.5,76.93,77.45,89135.0,77.0532,77.4931,76.9232,77.4431,89135.0
2025-05-07 15:00:00,77.44,77.55,77.34,77.48,106461.0,77.4331,77.5431,77.3331,77.4731,106461.0
2025-05-07 15:10:00,77.48,77.49,77.23,77.44,159675.0,77.4731,77.4831,77.2232,77.4331,159675.0
2025-05-07 15:20:00,77.44,77.44,77.05,77.1,110038.0,77.4331,77.4331,77.0432,77.0932,110038.0
2025-05-07 15:30:00,77.1,77.13,76.96,77.13,271451.0,77.0932,77.1232,76.9532,77.1232,271451.0
2025-05-07 15:40:00,77.12,77.63,77.0,77.42,314785.0,77.1132,77.6231,76.9932,77.4131,314785.0
2025-05-07 15:50:00,77.4,77.44,77.12,77.39,840235.0,77.3931,77.4331,77.1132,77.3831,840235.0
2025-05-08 09:30:00,77.06,77.21,76.11,76.32,867442.0,77.0532,77.2032,76.1033,76.3132,867442.0
2025-05-08 09:40:00,76.34,76.36,75.68,75.94,828633.0,76.3332,76.3532,75.6733,75.9333,828633.0
2025-05-08 09:50:00,75.94,76.54,75.93,76.51,817024.0,75.9333,76.5332,75.9233,76.5032,817024.0
2025-05-08 10:00:00,76.5,76.61,76.23,76.25,213063.0,76.4932,76.6032,76.2232,76.2432,213063.0
2025-05-08 10:10:00,76.26,76.48,76.16,76.41,271554.0,76.2532,76.4732,76.1532,76.4032,271554.0
2025-05-08 10:20:00,76.41,77.05,76.32,76.99,590227.0,76.4032,77.0432,76.3132,76.9832,590227.0
2025-05-08 10:30:00,77.0,77.44,76.99,77.22,700825.0,76.9932,77.4331,76.9832,77.2132,700825.0
2025-05-08 10:40:00,77.19,77.21,76.83,76.86,345496.0,77.1832,77.2032,76.8232,76.8532,345496.0
2025-05-08 10:50:00,76.87,76.89,76.56,76.77,402470.0,76.8632,76.8832,76.5532,76.7632,402470.0
2025-05-08 11:00:00,76.74,77.24,76.64,77.24,255661.0,76.7332,77.2332,76.6332,77.2332,255661.0
2025-05-08 11:10:00,77.24,77.35,77.18,77.33,325865.0,77.2332,77.3431,77.1732,77.3231,325865.0
2025-05-08 11:20:00,77.33,77.81,77.32,77.65,286506.0,77.3231,77.8031,77.3131,77.6431,286506.0
2025-05-08 11:30:00,77.65,77.75,77.44,77.64,434337.0,77.6431,77.7431,77.4331,77.6331,434337.0
2025-05-08 11:40:00,77.64,78.35,77.62,78.25,676311.0,77.6331,78.3431,77.6131,78.2431,676311.0
2025-05-08 11:50:00,78.24,78.3,77.87,77.93,300890.0,78.2331,78.2931,77.8631,77.9231,300890.0
2025-05-08 12:00:00,77.93,78.24,77.9,78.18,191992.0,77.9231,78.2331,77.8931,78.1731,191992.0
2025-05-08 12:10:00,78.19,78.62,78.13,78.58,377980.0,78.1831,78.613,78.1231,78.573,377980.0
2025-05-08 12:20:00,78.57,78.58,78.39,78.47,161550.0,78.563,78.573,78.383,78.463,161550.0
2025-05-08 12:30:00,78.48,79.02,78.48,78.96,653964.0,78.473,79.013,78.473,78.953,653964.0
2025-05-08 12:40:00,78.95,79.26,78.9,79.16,479929.0,78.943,79.253,78.893,79.153,479929.0
2025-05-08 12:50:00,79.16,79.28,79.03,79.18,263898.0,79.153,79.273,79.023,79.173,263898.0
2025-05-08 13:00:00,79.17,79.17,78.88,79.01,228841.0,79.163,79.163,78.873,79.003,228841.0
2025-05-08 13:10:00,79.0,79.07,78.84,78.95,172816.0,78.993,79.063,78.833,78.943,172816.0
2025-05-08 13:20:00,78.94,78.98,78.86,78.9,127189.0,78.933,78.973,78.853,78.893,127189.0
2025-05-08 13:30:00,78.9,78.92,78.61,78.61,188123.0,78.893,78.913,78.603,78.603,188123.0
2025-05-08 13:40:00,78.6,78.65,78.41,78.44,77763.0,78.593,78.643,78.403,78.433,77763.0
2025-05-08 13:50:00,78.43,78.43,78.25,78.31,226541.0,78.423,78.423,78.2431,78.3031,226541.0
2025-05-08 14:00:00,78.32,78.38,78.15,78.37,129554.0,78.3131,78.3731,78.1431,78.3631,129554.0
2025-05-08 14:10:00,78.37,78.56,78.37,78.49,198747.0,78.3631,78.553,78.3631,78.483,198747.0
2025-05-08 14:20:00,78.5,78.59,78.32,78.34,163412.0,78.493,78.583,78.3131,78.3331,163412.0
2025-05-08 14:30:00,78.34,78.5,78.28,78.43,129948.0,78.3331,78.493,78.2731,78.423,129948.0
2025-05-08 14:40:00,78.43,78.53,78.35,78.37,62395.0,78.423,78.523,78.3431,78.3631,62395.0
2025-05-08 14:50:00,78.37,78.41,78.3,78.31,60537.0,78.3631,78.403,78.2931,78.3031,60537.0
2025-05-08 15:00:00,78.3,78.37,78.19,78.23,124672.0,78.2931,78.3631,78.1831,78.2231,124672.0
2025-05-08 15:10:00,78.24,78.37,78.22,78.35,82094.0,78.2331,78.3631,78.2131,78.3431,82094.0
2025-05-08 15:20:00,78.34,78.7,78.33,78.68,632214.0,78.3331,78.693,78.3231,78.673,632214.0
2025-05-08 15:30:00,78.69,78.81,78.59,78.64,660408.0,78.683,78.803,78.583,78.633,660408.0
2025-05-08 15:40:00,78.63,78.68,78.34,78.39,454452.0,78.623,78.673,78.3331,78.383,454452.0
2025-05-08 15:50:00,78.38,78.4,78.0,78.02,971704.0,78.3731,78.393,77.9931,78.0131,971704.0
2025-05-09 09:30:00,78.15,79.55,78.08,79.37,1677120.0,78.1431,79.5429,78.0731,79.363,1677120.0
2025-05-09 09:40:00,79.37,79.43,79.06,79.09,477471.0,79.363,79.423,79.053,79.083,477471.0
2025-05-09 09:50:00,79.08,79.17,78.72,78.78,284005.0,79.073,79.163,78.713,78.773,284005.0
2025-05-09 10:00:00,78.75,78.88,78.37,78.63,536223.0,78.743,78.873,78.3631,78.623,536223.0
2025-05-09 10:10:00,78.63,78.79,78.5,78.56,603300.0,78.623,78.783,78.493,78.553,603300.0
2025-05-09 10:20:00,78.54,78.69,78.07,78.12,673305.0,78.533,78.683,78.0631,78.1131,673305.0
2025-05-09 10:30:00,78.1,78.33,77.8,77.88,205488.0,78.0931,78.3231,77.7931,77.8731,205488.0
2025-05-09 10:40:00,77.86,78.12,77.8,77.94,176452.0,77.8531,78.1131,77.7931,77.9331,176452.0
2025-05-09 10:50:00,77.94,78.02,77.69,77.93,123357.0,77.9331,78.0131,77.6831,77.9231,123357.0
2025-05-09 11:00:00,77.92,78.06,77.83,78.01,276795.0,77.9131,78.0531,77.8231,78.0031,276795.0
2025-05-09 11:10:00,78.0,78.0,77.5,77.53,144715.0,77.9931,77.9931,77.4931,77.5231,144715.0
2025-05-09 11:20:00,77.54,77.55,77.24,77.3,148807.0,77.5331,77.5431,77.2332,77.2931,148807.0
2025-05-09 11:30:00,77.3,77.46,77.25,77.32,122871.0,77.2931,77.4531,77.2432,77.3131,122871.0
2025-05-09 11:40:00,77.34,77.34,77.14,77.31,83318.0,77.3331,77.3331,77.1332,77.3031,83318.0
2025-05-09 11:50:00,77.31,77.5,77.26,77.32,130047.0,77.3031,77.4931,77.2531,77.3131,130047.0
2025-05-09 12:00:00,77.33,77.42,77.01,77.02,83398.0,77.3231,77.4131,77.0032,77.0132,83398.0
2025-05-09 12:10:00,77.03,77.15,76.93,77.03,124550.0,77.0232,77.1432,76.9232,77.0232,124550.0
2025-05-09 12:20:00,77.02,77.19,76.88,76.99,62367.0,77.0132,77.1832,76.8732,76.9832,62367.0
2025-05-09 12:30:00,76.98,77.07,76.84,76.96,97269.0,76.9732,77.0632,76.8332,76.9532,97269.0
2025-05-09 12:40:00,76.96,76.99,76.8,76.87,69597.0,76.9532,76.9832,76.7932,76.8632,69597.0
2025-05-09 12:50:00,76.86,77.0,76.81,76.98,61508.0,76.8532,76.9932,76.8032,76.9732,61508.0
2025-05-09 13:00:00,76.99,77.16,76.97,77.09,78953.0,76.9832,77.1532,76.9632,77.0832,78953.0
2025-05-09 13:10:00,77.1,77.14,76.91,77.08,110912.0,77.0932,77.1332,76.9032,77.0732,110912.0
2025-05-09 13:20:00,77.08,77.11,76.92,77.06,93477.0,77.0732,77.1032,76.9132,77.0532,93477.0
2025-05-09 13:30:00,77.05,77.17,76.97,77.17,79687.0,77.0432,77.1632,76.9632,77.1632,79687.0
2025-05-09 13:40:00,77.16,77.31,77.12,77.28,63554.0,77.1532,77.3031,77.1132,77.2731,63554.0
2025-05-09 13:50:00,77.27,77.3,77.11,77.2,33155.0,77.2631,77.2931,77.1032,77.1932,33155.0
2025-05-09 14:00:00,77.2,77.23,77.12,77.19,35379.0,77.1932,77.2232,77.1132,77.1832,35379.0
2025-05-09 14:10:00,77.19,77.21,76.95,77.01,123461.0,77.1832,77.2032,76.9432,77.0032,123461.0
2025-05-09 14:20:00,77.01,77.02,76.88,76.91,87579.0,77.0032,77.0132,76.8732,76.9032,87579.0
2025-05-09 14:30:00,76.91,76.98,76.8,76.91,81830.0,76.9032,76.9732,76.7932,76.9032,81830.0
2025-05-09 14:40:00,76.89,76.94,76.84,76.85,86789.0,76.8832,76.9332,76.8332,76.8432,86789.0
2025-05-09 14:50:00,76.86,77.05,76.82,77.05,67018.0,76.8532,77.0432,76.8132,77.0432,67018.0
2025-05-09 15:00:00,77.06,77.1,76.97,77.0,46760.0,77.0532,77.0932,76.9632,76.9932,46760.0
2025-05-09 15:10:00,77.02,77.04,76.82,76.94,75921.0,77.0132,77.0332,76.8132,76.9332,75921.0
2025-05-09 15:20:00,76.93,76.93,76.77,76.84,139369.0,76.9232,76.9232,76.7632,76.8332,139369.0
2025-05-09 15:30:00,76.84,76.87,76.71,76.72,161145.0,76.8332,76.8632,76.7032,76.7132,161145.0
2025-05-09 15:40:00,76.73,76.73,76.58,76.64,386199.0,76.7232,76.7232,76.5732,76.6332,386199.0
2025-05-09 15:50:00,76.64,76.7,76.3,76.36,852275.0,76.6332,76.6932,76.2932,76.3532,852275.0
2025-05-12 09:30:00,78.05,79.73,77.86,79.69,1915989.0,78.0431,79.7229,77.8531,79.6829,1915989.0
2025-05-12 09:40:00,79.69,80.06,79.07,79.15,960072.0,79.6829,80.0529,79.063,79.143,960072.0
2025-05-12 09:50:00,79.15,79.51,78.75,78.82,496500.0,79.143,79.503,78.743,78.813,496500.0
2025-05-12 10:00:00,78.83,79.02,78.61,78.63,469291.0,78.823,79.013,78.603,78.623,469291.0
2025-05-12 10:10:00,78.64,79.35,78.5,79.11,1199389.0,78.633,79.343,78.493,79.103,1199389.0
2025-05-12 10:20:00,79.12,79.16,78.54,78.57,951548.0,79.113,79.153,78.533,78.563,951548.0
2025-05-12 10:30:00,78.57,78.58,78.15,78.26,565385.0,78.563,78.573,78.1431,78.2531,565385.0
2025-05-12 10:40:00,78.25,78.7,78.15,78.69,540577.0,78.2431,78.693,78.1431,78.683,540577.0
2025-05-12 10:50:00,78.68,78.86,78.53,78.54,322642.0,78.673,78.853,78.523,78.533,322642.0
2025-05-12 11:00:00,78.55,78.8,78.51,78.55,366743.0,78.543,78.793,78.503,78.543,366743.0
2025-05-12 11:10:00,78.55,78.85,78.49,78.79,232989.0,78.543,78.843,78.483,78.783,232989.0
2025-05-12 11:20:00,78.78,79.07,78.69,78.92,518073.0,78.773,79.063,78.683,78.913,518073.0
2025-05-12 11:30:00,78.91,79.1,78.84,78.97,558229.0,78.903,79.093,78.833,78.963,558229.0
2025-05-12 11:40:00,78.96,79.1,78.86,78.95,206785.0,78.953,79.093,78.853,78.943,206785.0
2025-05-12 11:50:00,78.94,78.95,78.75,78.88,159575.0,78.933,78.943,78.743,78.873,159575.0
2025-05-12 12:00:00,78.87,79.13,78.77,79.06,216490.0,78.863,79.123,78.763,79.053,216490.0
2025-05-12 12:10:00,79.06,79.24,78.96,79.24,214430.0,79.053,79.233,78.953,79.233,214430.0
2025-05-12 12:20:00,79.25,79.48,79.16,79.32,342694.0,79.243,79.473,79.153,79.313,342694.0
2025-05-12 12:30:00,79.31,79.54,79.3,79.42,214001.0,79.303,79.5329,79.293,79.413,214001.0
2025-05-12 12:40:00,79.43,79.71,79.41,79.67,183864.0,79.423,79.7029,79.403,79.6629,183864.0
2025-05-12 12:50:00,79.68,79.77,79.61,79.75,228603.0,79.6729,79.7629,79.6029,79.7429,228603.0
2025-05-12 13:00:00,79.75,80.07,79.67,80.04,237081.0,79.7429,80.0629,79.6629,80.0329,237081.0
2025-05-12 13:10:00,80.02,80.02,79.84,79.9,225453.0,80.0129,80.0129,79.8329,79.8929,225453.0
2025-05-12 13:20:00,79.9,79.96,79.7,79.87,237939.0,79.8929,79.9529,79.6929,79.8629,237939.0
2025-05-12 13:30:00,79.88,79.97,79.8,79.94,121920.0,79.8729,79.9629,79.7929,79.9329,121920.0
2025-05-12 13:40:00,79.95,80.01,79.79,79.81,194080.0,79.9429,80.0029,79.7829,79.8029,194080.0
2025-05-12 13:50:00,79.82,79.83,79.61,79.62,159382.0,79.8129,79.8229,79.6029,79.6129,159382.0
2025-05-12 14:00:00,79.62,79.86,79.51,79.56,339005.0,79.6129,79.8529,79.503,79.5529,339005.0
2025-05-12 14:10:00,79.58,79.68,79.5,79.66,216584.0,79.5729,79.6729,79.493,79.6529,216584.0
2025-05-12 14:20:00,79.66,79.66,79.5,79.54,230932.0,79.6529,79.6529,79.493,79.5329,230932.0
2025-05-12 14:30:00,79.55,79.65,79.47,79.6,161025.0,79.5429,79.6429,79.463,79.5929,161025.0
2025-05-12 14:40:00,79.59,79.67,79.51,79.54,150715.0,79.5829,79.6629,79.503,79.5329,150715.0
2025-05-12 14:50:00,79.54,79.56,79.38,79.46,207317.0,79.5329,79.5529,79.373,79.453,207317.0
2025-05-12 15:00:00,79.46,79.7,79.42,79.7,212980.0,79.453,79.6929,79.413,79.6929,212980.0
2025-05-12 15:10:00,79.69,79.84,79.6,79.82,379419.0,79.6829,79.8329,79.5929,79.8129,379419.0
2025-05-12 15:20:00,79.81,79.81,79.6,79.63,273560.0,79.8029,79.8029,79.5929,79.6229,273560.0
2025-05-12 15:30:00,79.64,79.77,79.52,79.72,231136.0,79.6329,79.7629,79.5129,79.7129,231136.0
2025-05-12 15:40:00,79.72,79.72,79.43,79.45,339775.0,79.7129,79.7129,79.423,79.443,339775.0
2025-05-12 15:50:00,79.46,79.61,79.31,79.47,1178250.0,79.453,79.6029,79.303,79.463,1178250.0
2025-05-13 09:30:00,79.33,79.44,77.83,78.05,504784.0,79.323,79.433,77.8231,78.0431,504784.0
2025-05-13 09:40:00,78.04,78.31,77.75,78.2,689109.0,78.0331,78.3031,77.7431,78.1931,689109.0
2025-05-13 09:50:00,78.21,78.42,78.13,78.13,401798.0,78.2031,78.413,78.1231,78.1231,401798.0
2025-05-13 10:00:00,78.13,78.23,77.95,78.19,222594.0,78.1231,78.2231,77.9431,78.1831,222594.0
2025-05-13 10:10:00,78.19,78.33,77.88,77.93,274424.0,78.1831,78.3231,77.8731,77.9231,274424.0
2025-05-13 10:20:00,77.93,77.95,77.58,77.62,225077.0,77.9231,77.9431,77.5731,77.6131,225077.0
2025-05-13 10:30:00,77.62,77.73,77.44,77.7,1048147.0,77.6131,77.7231,77.4331,77.6931,1048147.0
2025-05-13 10:40:00,77.71,77.72,77.25,77.33,349373.0,77.7031,77.7131,77.2432,77.3231,349373.0
2025-05-13 10:50:00,77.33,77.59,77.25,77.34,340677.0,77.3231,77.5831,77.2432,77.3331,340677.0
2025-05-13 11:00:00,77.34,77.52,77.2,77.33,372379.0,77.3331,77.5131,77.1932,77.3231,372379.0
2025-05-13 11:10:00,77.34,77.43,77.22,77.37,336539.0,77.3331,77.4231,77.2132,77.3631,336539.0
2025-05-13 11:20:00,77.37,77.6,77.26,77.5,467295.0,77.3631,77.5931,77.2531,77.4931,467295.0
2025-05-13 11:30:00,77.5,77.82,77.49,77.52,366627.0,77.4931,77.8131,77.4831,77.5131,366627.0
2025-05-13 11:40:00,77.53,77.73,77.47,77.48,327912.0,77.5231,77.7231,77.4631,77.4731,327912.0
2025-05-13 11:50:00,77.47,77.71,77.44,77.55,333218.0,77.4631,77.7031,77.4331,77.5431,333218.0
2025-05-13 12:00:00,77.56,77.65,77.44,77.63,335215.0,77.5531,77.6431,77.4331,77.6231,335215.0
2025-05-13 12:10:00,77.62,77.91,77.61,77.75,183056.0,77.6131,77.9031,77.6031,77.7431,183056.0
2025-05-13 12:20:00,77.75,78.03,77.74,78.02,231875.0,77.7431,78.0231,77.7331,78.0131,231875.0
2025-05-13 12:30:00,78.01,78.05,77.94,78.03,164362.0,78.0031,78.0431,77.9331,78.0231,164362.0
2025-05-13 12:40:00,78.03,78.08,77.75,77.76,480609.0,78.0231,78.0731,77.7431,77.7531,480609.0
2025-05-13 12:50:00,77.77,77.88,77.73,77.78,257196.0,77.7631,77.8731,77.7231,77.7731,257196.0
2025-05-13 13:00:00,77.78,77.88,77.76,77.88,84250.0,77.7731,77.8731,77.7531,77.8731,84250.0
2025-05-13 13:10:00,77.88,78.05,77.78,78.04,66854.0,77.8731,78.0431,77.7731,78.0331,66854.0
2025-05-13 13:20:00,78.04,78.13,77.94,77.95,118729.0,78.0331,78.1231,77.9331,77.9431,118729.0
2025-05-13 13:30:00,77.95,78.04,77.89,77.94,115882.0,77.9431,78.0331,77.8831,77.9331,115882.0
2025-05-13 13:40:00,77.93,78.05,77.86,77.97,110401.0,77.9231,78.0431,77.8531,77.9631,110401.0
2025-05-13 13:50:00,77.96,77.96,77.81,77.89,331414.0,77.9531,77.9531,77.8031,77.8831,331414.0
2025-05-13 14:00:00,77.89,78.08,77.85,77.99,650464.0,77.8831,78.0731,77.8431,77.9831,650464.0
2025-05-13 14:10:00,77.98,78.06,77.82,77.89,239466.0,77.9731,78.0531,77.8131,77.8831,239466.0
2025-05-13 14:20:00,77.9,77.97,77.86,77.9,149647.0,77.8931,77.9631,77.8531,77.8931,149647.0
2025-05-13 14:30:00,77.89,77.89,77.72,77.83,162699.0,77.8831,77.8831,77.7131,77.8231,162699.0
2025-05-13 14:40:00,77.82,77.88,77.67,77.75,160662.0,77.8131,77.8731,77.6631,77.7431,160662.0
2025-05-13 14:50:00,77.75,77.77,77.65,77.69,140063.0,77.7431,77.7631,77.6431,77.6831,140063.0
2025-05-13 15:00:00,77.7,77.84,77.68,77.78,321436.0,77.6931,77.8331,77.6731,77.7731,321436.0
2025-05-13 15:10:00,77.78,77.82,77.63,77.68,324308.0,77.7731,77.8131,77.6231,77.6731,324308.0
2025-05-13 15:20:00,77.67,77.79,77.53,77.75,275707.0,77.6631,77.7831,77.5231,77.7431,275707.0
2025-05-13 15:30:00,77.75,77.96,77.69,77.92,289558.0,77.7431,77.9531,77.6831,77.9131,289558.0
2025-05-13 15:40:00,77.92,77.94,77.85,77.88,336266.0,77.9131,77.9331,77.8431,77.8731,336266.0
2025-05-13 15:50:00,77.9,77.97,77.55,77.55,960569.0,77.8931,77.9631,77.5431,77.5431,960569.0
2025-05-14 09:30:00,77.62,78.43,77.46,78.26,687377.0,77.6131,78.423,77.4531,78.2531,687377.0
2025-05-14 09:40:00,78.27,78.46,77.6,77.68,565906.0,78.2631,78.453,77.5931,77.6731,565906.0
2025-05-14 09:50:00,77.67,77.78,77.24,77.5,727699.0,77.6631,77.7731,77.2332,77.4931,727699.0
2025-05-14 10:00:00,77.51,77.59,77.3,77.3,367810.0,77.5031,77.5831,77.2931,77.2931,367810.0
2025-05-14 10:10:00,77.3,77.43,77.19,77.28,450610.0,77.2931,77.4231,77.1832,77.2731,450610.0
2025-05-14 10:20:00,77.28,77.33,77.13,77.16,209687.0,77.2731,77.3231,77.1232,77.1532,209687.0
2025-05-14 10:30:00,77.17,77.21,76.96,77.1,669574.0,77.1632,77.2032,76.9532,77.0932,669574.0
2025-05-14 10:40:00,77.11,77.14,76.87,76.96,388293.0,77.1032,77.1332,76.8632,76.9532,388293.0
2025-05-14 10:50:00,76.96,77.07,76.88,76.95,724478.0,76.9532,77.0632,76.8732,76.9432,724478.0
2025-05-14 11:00:00,76.95,76.98,76.49,76.52,468050.0,76.9432,76.9732,76.4832,76.5132,468050.0
2025-05-14 11:10:00,76.54,76.56,76.21,76.22,537569.0,76.5332,76.5532,76.2032,76.2132,537569.0
2025-05-14 11:20:00,76.23,76.47,76.16,76.42,291132.0,76.2232,76.4632,76.1532,76.4132,291132.0
2025-05-14 11:30:00,76.42,76.43,75.99,76.02,505646.0,76.4132,76.4232,75.9833,76.0133,505646.0
2025-05-14 11:40:00,76.01,76.14,75.96,76.1,347672.0,76.0033,76.1332,75.9533,76.0933,347672.0
2025-05-14 11:50:00,76.09,76.2,75.97,76.19,346057.0,76.0833,76.1932,75.9633,76.1832,346057.0
2025-05-14 12:00:00,76.18,76.44,76.06,76.39,167178.0,76.1732,76.4332,76.0533,76.3832,167178.0
2025-05-14 12:10:00,76.4,76.42,76.25,76.34,134323.0,76.3932,76.4132,76.2432,76.3332,134323.0
2025-05-14 12:20:00,76.32,76.37,76.07,76.08,126400.0,76.3132,76.3632,76.0633,76.0733,126400.0
2025-05-14 12:30:00,76.08,76.24,76.03,76.07,145683.0,76.0733,76.2332,76.0233,76.0633,145683.0
2025-05-14 12:40:00,76.07,76.1,75.9,75.94,191093.0,76.0633,76.0933,75.8933,75.9333,191093.0
2025-05-14 12:50:00,75.94,76.28,75.93,76.21,138709.0,75.9333,76.2732,75.9233,76.2032,138709.0
2025-05-14 13:00:00,76.2,76.38,76.2,76.28,149637.0,76.1932,76.3732,76.1932,76.2732,149637.0
2025-05-14 13:10:00,76.29,76.5,76.25,76.34,128093.0,76.2832,76.4932,76.2432,76.3332,128093.0
2025-05-14 13:20:00,76.33,76.39,76.2,76.27,121394.0,76.3232,76.3832,76.1932,76.2632,121394.0
2025-05-14 13:30:00,76.28,76.42,76.25,76.35,94484.0,76.2732,76.4132,76.2432,76.3432,94484.0
2025-05-14 13:40:00,76.33,76.45,76.28,76.44,176214.0,76.3232,76.4432,76.2732,76.4332,176214.0
2025-05-14 13:50:00,76.45,76.58,76.39,76.43,341495.0,76.4432,76.5732,76.3832,76.4232,341495.0
2025-05-14 14:00:00,76.42,76.43,76.23,76.25,142625.0,76.4132,76.4232,76.2232,76.2432,142625.0
2025-05-14 14:10:00,76.26,76.26,76.14,76.17,136490.0,76.2532,76.2532,76.1332,76.1632,136490.0
2025-05-14 14:20:00,76.17,76.23,76.1,76.13,123583.0,76.1632,76.2232,76.0933,76.1233,123583.0
2025-05-14 14:30:00,76.14,76.41,76.12,76.31,173728.0,76.1332,76.4032,76.1133,76.3032,173728.0
2025-05-14 14:40:00,76.3,76.32,76.23,76.25,100222.0,76.2932,76.3132,76.2232,76.2432,100222.0
2025-05-14 14:50:00,76.24,76.32,76.2,76.27,114510.0,76.2332,76.3132,76.1932,76.2632,114510.0
2025-05-14 15:00:00,76.27,76.33,76.15,76.28,219527.0,76.2632,76.3232,76.1432,76.2732,219527.0
2025-05-14 15:10:00,76.28,76.39,76.26,76.31,116619.0,76.2732,76.3832,76.2532,76.3032,116619.0
2025-05-14 15:20:00,76.3,76.34,76.2,76.26,192879.0,76.2932,76.3332,76.1932,76.2532,192879.0
2025-05-14 15:30:00,76.25,76.49,76.22,76.44,261905.0,76.2432,76.4832,76.2132,76.4332,261905.0
2025-05-14 15:40:00,76.44,76.44,76.3,76.37,282549.0,76.4332,76.4332,76.2932,76.3632,282549.0
2025-05-14 15:50:00,76.38,76.48,76.3,76.36,998306.0,76.3732,76.4732,76.2932,76.3532,998306.0
2025-05-15 09:30:00,76.36,76.51,75.93,76.24,534348.0,76.3532,76.5032,75.9233,76.2332,534348.0
2025-05-15 09:40:00,76.22,76.27,75.9,75.91,122539.0,76.2132,76.2632,75.8933,75.9033,122539.0
2025-05-15 09:50:00,75.9,76.23,75.81,76.17,460034.0,75.8933,76.2232,75.8033,76.1632,460034.0
2025-05-15 10:00:00,76.19,76.41,75.87,75.94,188736.0,76.1832,76.4032,75.8633,75.9333,188736.0
2025-05-15 10:10:00,75.93,76.08,75.85,76.06,279578.0,75.9233,76.0733,75.8433,76.0533,279578.0
2025-05-15 10:20:00,76.06,76.22,76.0,76.04,197644.0,76.0533,76.2132,75.9933,76.0333,197644.0
2025-05-15 10:30:00,76.05,76.07,75.85,76.03,175975.0,76.0433,76.0633,75.8433,76.0233,175975.0
2025-05-15 10:40:00,76.04,76.08,75.72,75.76,210630.0,76.0333,76.0733,75.7133,75.7533,210630.0
2025-05-15 10:50:00,75.75,75.95,75.71,75.9,176761.0,75.7433,75.9433,75.7033,75.8933,176761.0
2025-05-15 11:00:00,75.9,76.31,75.89,76.22,281103.0,75.8933,76.3032,75.8833,76.2132,281103.0
2025-05-15 11:10:00,76.21,76.53,76.21,76.51,177037.0,76.2032,76.5232,76.2032,76.5032,177037.0
2025-05-15 11:20:00,76.49,76.65,76.42,76.6,303754.0,76.4832,76.6432,76.4132,76.5932,303754.0
2025-05-15 11:30:00,76.58,76.67,76.48,76.53,219038.0,76.5732,76.6632,76.4732,76.5232,219038.0
2025-05-15 11:40:00,76.54,76.88,76.54,76.82,172301.0,76.5332,76.8732,76.5332,76.8132,172301.0
2025-05-15 11:50:00,76.83,76.87,76.71,76.85,115481.0,76.8232,76.8632,76.7032,76.8432,115481.0
2025-05-15 12:00:00,76.86,76.91,76.78,76.86,265841.0,76.8532,76.9032,76.7732,76.8532,265841.0
2025-05-15 12:10:00,76.86,76.91,76.75,76.78,199747.0,76.8532,76.9032,76.7432,76.7732,199747.0
2025-05-15 12:20:00,76.76,76.95,76.75,76.9,103230.0,76.7532,76.9432,76.7432,76.8932,103230.0
2025-05-15 12:30:00,76.91,77.14,76.85,77.06,227381.0,76.9032,77.1332,76.8432,77.0532,227381.0
2025-05-15 12:40:00,77.06,77.11,76.9,77.05,435763.0,77.0532,77.1032,76.8932,77.0432,435763.0
2025-05-15 12:50:00,77.06,77.28,77.05,77.28,198902.0,77.0532,77.2731,77.0432,77.2731,198902.0
2025-05-15 13:00:00,77.28,77.41,77.22,77.24,178133.0,77.2731,77.4031,77.2132,77.2332,178133.0
2025-05-15 13:10:00,77.24,77.3,77.14,77.24,122827.0,77.2332,77.2931,77.1332,77.2332,122827.0
2025-05-15 13:20:00,77.24,77.31,77.22,77.3,98154.0,77.2332,77.3031,77.2132,77.2931,98154.0
2025-05-15 13:30:00,77.31,77.45,77.16,77.41,315847.0,77.3031,77.4431,77.1532,77.4031,315847.0
2025-05-15 13:40:00,77.4,77.47,77.34,77.42,103955.0,77.3931,77.4631,77.3331,77.4131,103955.0
2025-05-15 13:50:00,77.43,77.44,77.27,77.38,201660.0,77.4231,77.4331,77.2631,77.3731,201660.0
2025-05-15 14:00:00,77.38,77.38,77.13,77.17,217853.0,77.3731,77.3731,77.1232,77.1632,217853.0
2025-05-15 14:10:00,77.18,77.31,77.17,77.28,273761.0,77.1732,77.3031,77.1632,77.2731,273761.0
2025-05-15 14:20:00,77.28,77.4,77.24,77.28,174453.0,77.2731,77.3931,77.2332,77.2731,174453.0
2025-05-15 14:30:00,77.27,77.4,77.26,77.28,111948.0,77.2631,77.3931,77.2531,77.2731,111948.0
2025-05-15 14:40:00,77.29,77.44,77.26,77.28,127408.0,77.2831,77.4331,77.2531,77.2731,127408.0
2025-05-15 14:50:00,77.29,77.31,77.13,77.26,205119.0,77.2831,77.3031,77.1232,77.2531,205119.0
2025-05-15 15:00:00,77.26,77.33,77.18,77.21,82707.0,77.2531,77.3231,77.1732,77.2032,82707.0
2025-05-15 15:10:00,77.21,77.31,77.18,77.23,75565.0,77.2032,77.3031,77.1732,77.2232,75565.0
2025-05-15 15:20:00,77.24,77.37,77.17,77.31,179368.0,77.2332,77.3631,77.1632,77.3031,179368.0
2025-05-15 15:30:00,77.3,77.6,77.3,77.45,264945.0,77.2931,77.5931,77.2931,77.4431,264945.0
2025-05-15 15:40:00,77.45,77.51,77.33,77.42,381623.0,77.4431,77.5031,77.3231,77.4131,381623.0
2025-05-15 15:50:00,77.44,77.66,77.4,77.63,917163.0,77.4331,77.6531,77.3931,77.6231,917163.0
2025-05-16 09:30:00,77.87,78.04,77.32,77.73,444829.0,77.8631,78.0331,77.3131,77.7231,444829.0
2025-05-16 09:40:00,77.77,78.2,77.74,78.12,277852.0,77.7631,78.1931,77.7331,78.1131,277852.0
2025-05-16 09:50:00,78.12,78.77,78.12,78.68,1018627.0,78.1131,78.763,78.1131,78.673,1018627.0
2025-05-16 10:00:00,78.67,78.73,78.19,78.28,499125.0,78.663,78.723,78.1831,78.2731,499125.0
2025-05-16 10:10:00,78.27,78.52,78.07,78.42,436408.0,78.2631,78.513,78.0631,78.413,436408.0
2025-05-16 10:20:00,78.43,78.56,78.32,78.34,204591.0,78.423,78.553,78.3131,78.3331,204591.0
2025-05-16 10:30:00,78.34,78.49,78.29,78.43,148914.0,78.3331,78.483,78.2831,78.423,148914.0
2025-05-16 10:40:00,78.43,78.53,78.27,78.52,149278.0,78.423,78.523,78.2631,78.513,149278.0
2025-05-16 10:50:00,78.53,78.67,78.49,78.58,115663.0,78.523,78.663,78.483,78.573,115663.0
2025-05-16 11:00:00,78.56,78.71,78.38,78.38,74501.0,78.553,78.703,78.3731,78.3731,74501.0
2025-05-16 11:10:00,78.36,78.55,78.36,78.47,51675.0,78.3531,78.543,78.3531,78.463,51675.0
2025-05-16 11:20:00,78.47,78.55,78.3,78.34,79170.0,78.463,78.543,78.2931,78.3331,79170.0
2025-05-16 11:30:00,78.33,78.49,78.3,78.47,68461.0,78.3231,78.483,78.2931,78.463,68461.0
2025-05-16 11:40:00,78.48,78.57,78.41,78.45,100903.0,78.473,78.563,78.403,78.443,100903.0
2025-05-16 11:50:00,78.45,78.56,78.44,78.55,80379.0,78.443,78.553,78.433,78.543,80379.0
2025-05-16 12:00:00,78.55,78.67,78.49,78.56,88980.0,78.543,78.663,78.483,78.553,88980.0
2025-05-16 12:10:00,78.56,78.74,78.56,78.67,107270.0,78.553,78.733,78.553,78.663,107270.0
2025-05-16 12:20:00,78.67,78.71,78.58,78.69,91890.0,78.663,78.703,78.573,78.683,91890.0
2025-05-16 12:30:00,78.69,78.81,78.68,78.73,53702.0,78.683,78.803,78.673,78.723,53702.0
2025-05-16 12:40:00,78.73,78.74,78.6,78.63,61135.0,78.723,78.733,78.593,78.623,61135.0
2025-05-16 12:50:00,78.64,78.69,78.6,78.66,33507.0,78.633,78.683,78.593,78.653,33507.0
2025-05-16 13:00:00,78.66,78.8,78.64,78.77,79454.0,78.653,78.793,78.633,78.763,79454.0
2025-05-16 13:10:00,78.76,79.0,78.73,78.94,229841.0,78.753,78.993,78.723,78.933,229841.0
2025-05-16 13:20:00,78.95,79.0,78.78,78.78,110096.0,78.943,78.993,78.773,78.773,110096.0
2025-05-16 13:30:00,78.79,79.01,78.79,79.0,221057.0,78.783,79.003,78.783,78.993,221057.0
2025-05-16 13:40:00,79.0,79.14,78.99,78.99,78726.0,78.993,79.133,78.983,78.983,78726.0
2025-05-16 13:50:00,78.99,79.06,78.93,79.01,56565.0,78.983,79.053,78.923,79.003,56565.0
2025-05-16 14:00:00,79.0,79.12,78.96,79.0,38042.0,78.993,79.113,78.953,78.993,38042.0
2025-05-16 14:10:00,79.01,79.09,78.97,79.0,72552.0,79.003,79.083,78.963,78.993,72552.0
2025-05-16 14:20:00,79.01,79.01,78.89,78.93,38490.0,79.003,79.003,78.883,78.923,38490.0
2025-05-16 14:30:00,78.94,78.98,78.87,78.93,80424.0,78.933,78.973,78.863,78.923,80424.0
2025-05-16 14:40:00,78.94,79.03,78.88,78.97,108556.0,78.933,79.023,78.873,78.963,108556.0
2025-05-16 14:50:00,78.97,79.08,78.96,79.01,140662.0,78.963,79.073,78.953,79.003,140662.0
2025-05-16 15:00:00,79.02,79.18,79.01,79.13,181548.0,79.013,79.173,79.003,79.123,181548.0
2025-05-16 15:10:00,79.13,79.13,78.96,79.02,119814.0,79.123,79.123,78.953,79.013,119814.0
2025-05-16 15:20:00,79.02,79.08,78.99,79.08,103446.0,79.013,79.073,78.983,79.073,103446.0
2025-05-16 15:30:00,79.07,79.14,78.97,79.01,185497.0,79.063,79.133,78.963,79.003,185497.0
2025-05-16 15:40:00,79.01,79.1,78.97,79.06,230322.0,79.003,79.093,78.963,79.053,230322.0
2025-05-16 15:50:00,79.05,79.06,78.92,79.01,942445.0,79.043,79.053,78.913,79.003,942445.0
2025-05-19 09:30:00,78.16,79.87,78.16,79.69,505657.0,78.1531,79.8629,78.1531,79.6829,505657.0
2025-05-19 09:40:00,79.69,79.69,78.83,78.84,473615.0,79.6829,79.6829,78.823,78.833,473615.0
2025-05-19 09:50:00,78.83,78.86,78.56,78.68,223432.0,78.823,78.853,78.553,78.673,223432.0
2025-05-19 10:00:00,78.67,78.71,78.46,78.68,159372.0,78.663,78.703,78.453,78.673,159372.0
2025-05-19 10:10:00,78.68,78.71,78.4,78.45,138267.0,78.673,78.703,78.393,78.443,138267.0
2025-05-19 10:20:00,78.44,78.55,78.15,78.26,157786.0,78.433,78.543,78.1431,78.2531,157786.0
2025-05-19 10:30:00,78.27,78.36,78.18,78.2,67807.0,78.2631,78.3531,78.1731,78.1931,67807.0
2025-05-19 10:40:00,78.22,78.41,78.18,78.35,105735.0,78.2131,78.403,78.1731,78.3431,105735.0
2025-05-19 10:50:00,78.34,78.44,78.3,78.34,122178.0,78.3331,78.433,78.2931,78.3331,122178.0
2025-05-19 11:00:00,78.34,78.67,78.33,78.63,145895.0,78.3331,78.663,78.3231,78.623,145895.0
2025-05-19 11:10:00,78.64,78.74,78.58,78.6,50054.0,78.633,78.733,78.573,78.593,50054.0
2025-05-19 11:20:00,78.59,78.67,78.54,78.55,58084.0,78.583,78.663,78.533,78.543,58084.0
2025-05-19 11:30:00,78.55,78.6,78.44,78.52,59763.0,78.543,78.593,78.433,78.513,59763.0
2025-05-19 11:40:00,78.53,78.7,78.53,78.66,78983.0,78.523,78.693,78.523,78.653,78983.0
2025-05-19 11:50:00,78.66,78.84,78.63,78.74,66061.0,78.653,78.833,78.623,78.733,66061.0
2025-05-19 12:00:00,78.75,78.9,78.72,78.89,75732.0,78.743,78.893,78.713,78.883,75732.0
2025-05-19 12:10:00,78.89,79.07,78.86,79.0,54079.0,78.883,79.063,78.853,78.993,54079.0
2025-05-19 12:20:00,79.0,79.03,78.83,79.02,78927.0,78.993,79.023,78.823,79.013,78927.0
2025-05-19 12:30:00,79.03,79.09,78.96,79.05,32450.0,79.023,79.083,78.953,79.043,32450.0
2025-05-19 12:40:00,79.05,79.15,78.99,79.13,48446.0,79.043,79.143,78.983,79.123,48446.0
2025-05-19 12:50:00,79.13,79.33,79.13,79.29,80331.0,79.123,79.323,79.123,79.283,80331.0
2025-05-19 13:00:00,79.28,79.41,79.23,79.31,253459.0,79.273,79.403,79.223,79.303,253459.0
2025-05-19 13:10:00,79.31,79.31,79.15,79.15,110672.0,79.303,79.303,79.143,79.143,110672.0
2025-05-19 13:20:00,79.15,79.47,79.15,79.33,129596.0,79.143,79.463,79.143,79.323,129596.0
2025-05-19 13:30:00,79.32,79.36,79.22,79.23,144811.0,79.313,79.353,79.213,79.223,144811.0
2025-05-19 13:40:00,79.23,79.24,79.12,79.17,195042.0,79.223,79.233,79.113,79.163,195042.0
2025-05-19 13:50:00,79.17,79.29,79.11,79.13,206086.0,79.163,79.283,79.103,79.123,206086.0
2025-05-19 14:00:00,79.12,79.27,79.11,79.24,37971.0,79.113,79.263,79.103,79.233,37971.0
2025-05-19 14:10:00,79.23,79.24,79.14,79.23,56217.0,79.223,79.233,79.133,79.223,56217.0
2025-05-19 14:20:00,79.24,79.24,79.05,79.18,71440.0,79.233,79.233,79.043,79.173,71440.0
2025-05-19 14:30:00,79.18,79.43,79.17,79.4,118731.0,79.173,79.423,79.163,79.393,118731.0
2025-05-19 14:40:00,79.4,79.41,79.29,79.34,48697.0,79.393,79.403,79.283,79.333,48697.0
2025-05-19 14:50:00,79.34,79.35,79.23,79.27,135021.0,79.333,79.343,79.223,79.263,135021.0
2025-05-19 15:00:00,79.27,79.32,79.17,79.22,105384.0,79.263,79.313,79.163,79.213,105384.0
2025-05-19 15:10:00,79.23,79.29,79.16,79.19,133227.0,79.223,79.283,79.153,79.183,133227.0
2025-05-19 15:20:00,79.18,79.33,79.15,79.33,107496.0,79.173,79.323,79.143,79.323,107496.0
2025-05-19 15:30:00,79.33,79.49,79.28,79.48,142714.0,79.323,79.483,79.273,79.473,142714.0
2025-05-19 15:40:00,79.48,79.51,79.39,79.45,313408.0,79.473,79.503,79.383,79.443,313408.0
2025-05-19 15:50:00,79.46,79.76,79.46,79.71,743886.0,79.453,79.7529,79.453,79.7029,743886.0
2025-05-20 09:30:00,79.78,79.98,79.34,79.55,325157.0,79.7729,79.9729,79.333,79.5429,325157.0
2025-05-20 09:40:00,79.52,79.55,79.33,79.38,133574.0,79.5129,79.5429,79.323,79.373,133574.0
2025-05-20 09:50:00,79.37,79.67,79.35,79.56,78966.0,79.363,79.6629,79.343,79.5529,78966.0
2025-05-20 10:00:00,79.56,79.98,79.56,79.84,262105.0,79.5529,79.9729,79.5529,79.8329,262105.0
2025-05-20 10:10:00,79.85,79.94,79.58,79.59,289158.0,79.8429,79.9329,79.5729,79.5829,289158.0
2025-05-20 10:20:00,79.61,79.71,79.47,79.65,206519.0,79.6029,79.7029,79.463,79.6429,206519.0
2025-05-20 10:30:00,79.65,79.91,79.63,79.91,188912.0,79.6429,79.9029,79.6229,79.9029,188912.0
2025-05-20 10:40:00,79.91,79.94,79.72,79.82,61763.0,79.9029,79.9329,79.7129,79.8129,61763.0
2025-05-20 10:50:00,79.82,79.83,79.65,79.66,95288.0,79.8129,79.8229,79.6429,79.6529,95288.0
2025-05-20 11:00:00,79.65,79.68,79.37,79.46,451562.0,79.6429,79.6729,79.363,79.453,451562.0
2025-05-20 11:10:00,79.46,80.28,79.46,80.26,457988.0,79.453,80.2729,79.453,80.2529,457988.0
2025-05-20 11:20:00,80.28,80.41,79.93,80.1,673200.0,80.2729,80.4029,79.9229,80.0929,673200.0
2025-05-20 11:30:00,80.11,80.46,80.1,80.4,200876.0,80.1029,80.4529,80.0929,80.3929,200876.0
2025-05-20 11:40:00,80.41,80.44,80.24,80.28,198844.0,80.4029,80.4329,80.2329,80.2729,198844.0
2025-05-20 11:50:00,80.27,80.31,80.08,80.13,98852.0,80.2629,80.3029,80.0729,80.1229,98852.0
2025-05-20 12:00:00,80.14,80.29,80.09,80.11,124985.0,80.1329,80.2829,80.0829,80.1029,124985.0
2025-05-20 12:10:00,80.12,80.14,79.98,80.02,97957.0,80.1129,80.1329,79.9729,80.0129,97957.0
2025-05-20 12:20:00,80.03,80.13,79.94,80.09,76018.0,80.0229,80.1229,79.9329,80.0829,76018.0
2025-05-20 12:30:00,80.09,80.21,80.01,80.19,89303.0,80.0829,80.2029,80.0029,80.1829,89303.0
2025-05-20 12:40:00,80.19,80.29,80.1,80.14,166847.0,80.1829,80.2829,80.0929,80.1329,166847.0
2025-05-20 12:50:00,80.14,80.19,80.08,80.13,133088.0,80.1329,80.1829,80.0729,80.1229,133088.0
2025-05-20 13:00:00,80.12,80.41,80.1,80.39,143824.0,80.1129,80.4029,80.0929,80.3829,143824.0
2025-05-20 13:10:00,80.39,80.79,80.37,80.66,292699.0,80.3829,80.7828,80.3629,80.6528,292699.0
2025-05-20 13:20:00,80.67,80.98,80.6,80.94,329435.0,80.6628,80.9728,80.5929,80.9328,329435.0
2025-05-20 13:30:00,80.95,81.22,80.84,81.1,563512.0,80.9428,81.2128,80.8328,81.0928,563512.0
2025-05-20 13:40:00,81.1,81.27,81.09,81.16,316316.0,81.0928,81.2628,81.0828,81.1528,316316.0
2025-05-20 13:50:00,81.15,81.3,81.12,81.3,139236.0,81.1428,81.2928,81.1128,81.2928,139236.0
2025-05-20 14:00:00,81.29,81.64,81.29,81.55,503867.0,81.2828,81.6328,81.2828,81.5428,503867.0
2025-05-20 14:10:00,81.55,81.7,81.55,81.68,306849.0,81.5428,81.6928,81.5428,81.6728,306849.0
2025-05-20 14:20:00,81.68,81.68,81.14,81.14,424281.0,81.6728,81.6728,81.1328,81.1328,424281.0
2025-05-20 14:30:00,81.13,81.3,81.11,81.18,251028.0,81.1228,81.2928,81.1028,81.1728,251028.0
2025-05-20 14:40:00,81.16,81.18,80.94,81.0,203628.0,81.1528,81.1728,80.9328,80.9928,203628.0
2025-05-20 14:50:00,81.0,81.06,80.85,81.03,152481.0,80.9928,81.0528,80.8428,81.0228,152481.0
2025-05-20 15:00:00,81.03,81.03,80.76,81.0,195430.0,81.0228,81.0228,80.7528,80.9928,195430.0
2025-05-20 15:10:00,81.02,81.27,81.01,81.24,197573.0,81.0128,81.2628,81.0028,81.2328,197573.0
2025-05-20 15:20:00,81.24,81.35,81.2,81.28,217050.0,81.2328,81.3428,81.1928,81.2728,217050.0
2025-05-20 15:30:00,81.28,81.55,81.28,81.47,282854.0,81.2728,81.5428,81.2728,81.4628,282854.0
2025-05-20 15:40:00,81.48,81.5,81.28,81.28,365153.0,81.4728,81.4928,81.2728,81.2728,365153.0
2025-05-20 15:50:00,81.27,81.49,81.23,81.42,1174602.0,81.2628,81.4828,81.2228,81.4128,1174602.0
2025-05-21 09:30:00,80.49,81.36,80.43,80.9,610458.0,80.4829,81.3528,80.4229,80.8928,610458.0
2025-05-21 09:40:00,80.89,80.9,80.36,80.54,586131.0,80.8828,80.8928,80.3529,80.5329,586131.0
2025-05-21 09:50:00,80.55,80.57,80.16,80.25,238073.0,80.5429,80.5629,80.1529,80.2429,238073.0
2025-05-21 10:00:00,80.26,80.71,80.26,80.61,300687.0,80.2529,80.7028,80.2529,80.6029,300687.0
2025-05-21 10:10:00,80.6,80.77,80.54,80.54,218575.0,80.5929,80.7628,80.5329,80.5329,218575.0
2025-05-21 10:20:00,80.54,80.76,80.53,80.72,161555.0,80.5329,80.7528,80.5229,80.7128,161555.0
2025-05-21 10:30:00,80.73,80.93,80.6,80.65,168539.0,80.7228,80.9228,80.5929,80.6428,168539.0
2025-05-21 10:40:00,80.65,80.77,80.38,80.44,165099.0,80.6428,80.7628,80.3729,80.4329,165099.0
2025-05-21 10:50:00,80.45,80.57,80.33,80.55,111400.0,80.4429,80.5629,80.3229,80.5429,111400.0
2025-05-21 11:00:00,80.54,80.77,80.33,80.75,144381.0,80.5329,80.7628,80.3229,80.7428,144381.0
2025-05-21 11:10:00,80.76,80.8,80.64,80.74,118295.0,80.7528,80.7928,80.6329,80.7328,118295.0
2025-05-21 11:20:00,80.74,80.79,80.65,80.7,112938.0,80.7328,80.7828,80.6428,80.6928,112938.0
2025-05-21 11:30:00,80.69,80.71,80.56,80.69,59749.0,80.6828,80.7028,80.5529,80.6828,59749.0
2025-05-21 11:40:00,80.68,80.83,80.66,80.73,105314.0,80.6728,80.8228,80.6528,80.7228,105314.0
2025-05-21 11:50:00,80.73,80.85,80.71,80.8,57231.0,80.7228,80.8428,80.7028,80.7928,57231.0
2025-05-21 12:00:00,80.79,80.87,80.7,80.84,83653.0,80.7828,80.8628,80.6928,80.8328,83653.0
2025-05-21 12:10:00,80.84,80.86,80.64,80.65,55192.0,80.8328,80.8528,80.6329,80.6428,55192.0
2025-05-21 12:20:00,80.65,80.68,80.55,80.62,71645.0,80.6428,80.6728,80.5429,80.6129,71645.0
2025-05-21 12:30:00,80.61,80.68,80.45,80.45,118667.0,80.6029,80.6728,80.4429,80.4429,118667.0
2025-05-21 12:40:00,80.46,80.6,80.45,80.55,123380.0,80.4529,80.5929,80.4429,80.5429,123380.0
2025-05-21 12:50:00,80.54,80.54,80.21,80.24,122820.0,80.5329,80.5329,80.2029,80.2329,122820.0
2025-05-21 13:00:00,80.24,80.3,79.99,80.04,472952.0,80.2329,80.2929,79.9829,80.0329,472952.0
2025-05-21 13:10:00,80.03,80.06,79.46,79.54,506892.0,80.0229,80.0529,79.453,79.5329,506892.0
2025-05-21 13:20:00,79.55,79.55,78.85,78.9,722387.0,79.5429,79.5429,78.843,78.893,722387.0
2025-05-21 13:30:00,78.9,79.28,78.8,79.24,627899.0,78.893,79.273,78.793,79.233,627899.0
2025-05-21 13:40:00,79.24,79.29,79.06,79.14,406490.0,79.233,79.283,79.053,79.133,406490.0
2025-05-21 13:50:00,79.14,79.27,79.03,79.14,157932.0,79.133,79.263,79.023,79.133,157932.0
2025-05-21 14:00:00,79.14,79.32,78.87,79.29,851911.0,79.133,79.313,78.863,79.283,851911.0
2025-05-21 14:10:00,79.3,79.49,79.2,79.35,151795.0,79.293,79.483,79.193,79.343,151795.0
2025-05-21 14:20:00,79.33,79.51,79.32,79.35,318834.0,79.323,79.503,79.313,79.343,318834.0
2025-05-21 14:30:00,79.35,79.54,79.29,79.38,339809.0,79.343,79.5329,79.283,79.373,339809.0
2025-05-21 14:40:00,79.38,79.54,79.27,79.3,186914.0,79.373,79.5329,79.263,79.293,186914.0
2025-05-21 14:50:00,79.29,79.3,79.02,79.09,294363.0,79.283,79.293,79.013,79.083,294363.0
2025-05-21 15:00:00,79.09,79.25,79.07,79.09,164388.0,79.083,79.243,79.063,79.083,164388.0
2025-05-21 15:10:00,79.08,79.26,78.94,79.08,187028.0,79.073,79.253,78.933,79.073,187028.0
2025-05-21 15:20:00,79.08,79.15,78.99,79.08,152368.0,79.073,79.143,78.983,79.073,152368.0
2025-05-21 15:30:00,79.08,79.54,79.07,79.53,379245.0,79.073,79.5329,79.063,79.5229,379245.0
2025-05-21 15:40:00,79.52,79.6,79.45,79.5,309118.0,79.5129,79.5929,79.443,79.493,309118.0
2025-05-21 15:50:00,79.51,79.61,79.3,79.34,1084538.0,79.503,79.6029,79.293,79.333,1084538.0
2025-05-22 09:30:00,78.99,79.39,78.88,79.2,405821.0,78.983,79.383,78.873,79.193,405821.0
2025-05-22 09:40:00,79.19,79.21,78.75,78.97,244318.0,79.183,79.203,78.743,78.963,244318.0
2025-05-22 09:50:00,78.99,79.17,78.87,78.92,206282.0,78.983,79.163,78.863,78.913,206282.0
2025-05-22 10:00:00,78.92,79.21,78.9,79.17,140215.0,78.913,79.203,78.893,79.163,140215.0
2025-05-22 10:10:00,79.16,79.27,79.11,79.26,130843.0,79.153,79.263,79.103,79.253,130843.0
2025-05-22 10:20:00,79.25,79.25,78.81,78.86,276172.0,79.243,79.243,78.803,78.853,276172.0
2025-05-22 10:30:00,78.86,78.89,78.71,78.76,73721.0,78.853,78.883,78.703,78.753,73721.0
2025-05-22 10:40:00,78.75,78.9,78.71,78.82,71831.0,78.743,78.893,78.703,78.813,71831.0
2025-05-22 10:50:00,78.81,78.85,78.45,78.62,208129.0,78.803,78.843,78.443,78.613,208129.0
2025-05-22 11:00:00,78.62,78.79,78.52,78.71,164085.0,78.613,78.783,78.513,78.703,164085.0
2025-05-22 11:10:00,78.71,78.95,78.71,78.95,89138.0,78.703,78.943,78.703,78.943,89138.0
2025-05-22 11:20:00,78.95,79.06,78.87,78.89,153751.0,78.943,79.053,78.863,78.883,153751.0
2025-05-22 11:30:00,78.88,79.2,78.85,79.13,113585.0,78.873,79.193,78.843,79.123,113585.0
2025-05-22 11:40:00,79.12,79.18,79.0,79.02,91086.0,79.113,79.173,78.993,79.013,91086.0
2025-05-22 11:50:00,79.01,79.17,78.97,79.16,64975.0,79.003,79.163,78.963,79.153,64975.0
2025-05-22 12:00:00,79.17,79.37,79.17,79.25,108875.0,79.163,79.363,79.163,79.243,108875.0
2025-05-22 12:10:00,79.25,79.37,79.22,79.24,197925.0,79.243,79.363,79.213,79.233,197925.0
2025-05-22 12:20:00,79.24,79.52,79.23,79.49,121532.0,79.233,79.5129,79.223,79.483,121532.0
2025-05-22 12:30:00,79.5,79.58,79.43,79.5,126468.0,79.493,79.5729,79.423,79.493,126468.0
2025-05-22 12:40:00,79.49,79.49,79.11,79.17,270357.0,79.483,79.483,79.103,79.163,270357.0
2025-05-22 12:50:00,79.19,79.24,79.04,79.05,76743.0,79.183,79.233,79.033,79.043,76743.0
2025-05-22 13:00:00,79.05,79.18,79.03,79.08,147787.0,79.043,79.173,79.023,79.073,147787.0
2025-05-22 13:10:00,79.08,79.4,79.06,79.32,234793.0,79.073,79.393,79.053,79.313,234793.0
2025-05-22 13:20:00,79.32,79.52,79.27,79.44,78956.0,79.313,79.5129,79.263,79.433,78956.0
2025-05-22 13:30:00,79.44,79.6,79.43,79.57,69034.0,79.433,79.5929,79.423,79.5629,69034.0
2025-05-22 13:40:00,79.58,79.66,79.52,79.65,144138.0,79.5729,79.6529,79.5129,79.6429,144138.0
2025-05-22 13:50:00,79.64,79.72,79.54,79.57,169660.0,79.6329,79.7129,79.5329,79.5629,169660.0
2025-05-22 14:00:00,79.56,79.68,79.5,79.59,93530.0,79.5529,79.6729,79.493,79.5829,93530.0
2025-05-22 14:10:00,79.59,79.75,79.54,79.73,197940.0,79.5829,79.7429,79.5329,79.7229,197940.0
2025-05-22 14:20:00,79.73,79.77,79.64,79.7,113690.0,79.7229,79.7629,79.6329,79.6929,113690.0
2025-05-22 14:30:00,79.69,79.75,79.55,79.56,148379.0,79.6829,79.7429,79.5429,79.5529,148379.0
2025-05-22 14:40:00,79.57,79.58,79.43,79.45,170722.0,79.5629,79.5729,79.423,79.443,170722.0
2025-05-22 14:50:00,79.45,79.52,79.38,79.41,126389.0,79.443,79.5129,79.373,79.403,126389.0
2025-05-22 15:00:00,79.41,79.46,79.37,79.41,137498.0,79.403,79.453,79.363,79.403,137498.0
2025-05-22 15:10:00,79.41,79.45,79.27,79.29,323054.0,79.403,79.443,79.263,79.283,323054.0
2025-05-22 15:20:00,79.31,79.6,79.3,79.58,178368.0,79.303,79.5929,79.293,79.5729,178368.0
2025-05-22 15:30:00,79.58,79.64,79.46,79.53,170347.0,79.5729,79.6329,79.453,79.5229,170347.0
2025-05-22 15:40:00,79.52,79.54,79.31,79.37,203212.0,79.5129,79.5329,79.303,79.363,203212.0
2025-05-22 15:50:00,79.37,79.44,79.2,79.28,544055.0,79.363,79.433,79.193,79.273,544055.0
2025-05-23 09:30:00,78.05,78.72,78.0,78.27,335881.0,78.0431,78.713,77.9931,78.2631,335881.0
2025-05-23 09:40:00,78.25,78.53,78.15,78.46,327831.0,78.2431,78.523,78.1431,78.453,327831.0
2025-05-23 09:50:00,78.46,78.64,78.37,78.5,190992.0,78.453,78.633,78.3631,78.493,190992.0
2025-05-23 10:00:00,78.51,78.73,78.48,78.48,133011.0,78.503,78.723,78.473,78.473,133011.0
2025-05-23 10:10:00,78.48,78.77,78.37,78.37,308421.0,78.473,78.763,78.3631,78.3631,308421.0
2025-05-23 10:20:00,78.37,78.4,78.26,78.35,127405.0,78.3631,78.393,78.2531,78.3431,127405.0
2025-05-23 10:30:00,78.38,78.59,78.36,78.42,56430.0,78.3731,78.583,78.3531,78.413,56430.0
2025-05-23 10:40:00,78.41,78.52,78.37,78.44,57442.0,78.403,78.513,78.3631,78.433,57442.0
2025-05-23 10:50:00,78.44,78.46,78.26,78.32,110526.0,78.433,78.453,78.2531,78.3131,110526.0
2025-05-23 11:00:00,78.34,78.49,78.27,78.45,98687.0,78.3331,78.483,78.2631,78.443,98687.0
2025-05-23 11:10:00,78.45,78.6,78.39,78.56,111366.0,78.443,78.593,78.383,78.553,111366.0
2025-05-23 11:20:00,78.55,78.7,78.55,78.67,88882.0,78.543,78.693,78.543,78.663,88882.0
2025-05-23 11:30:00,78.67,78.93,78.64,78.82,120734.0,78.663,78.923,78.633,78.813,120734.0
2025-05-23 11:40:00,78.82,78.95,78.79,78.93,60992.0,78.813,78.943,78.783,78.923,60992.0
2025-05-23 11:50:00,78.93,78.94,78.65,78.67,113845.0,78.923,78.933,78.643,78.663,113845.0
2025-05-23 12:00:00,78.68,78.71,78.43,78.47,161245.0,78.673,78.703,78.423,78.463,161245.0
2025-05-23 12:10:00,78.49,78.56,78.43,78.49,72327.0,78.483,78.553,78.423,78.483,72327.0
2025-05-23 12:20:00,78.49,78.74,78.49,78.69,103388.0,78.483,78.733,78.483,78.683,103388.0
2025-05-23 12:30:00,78.68,78.78,78.59,78.75,50169.0,78.673,78.773,78.583,78.743,50169.0
2025-05-23 12:40:00,78.74,78.74,78.57,78.63,43789.0,78.733,78.733,78.563,78.623,43789.0
2025-05-23 12:50:00,78.62,78.75,78.62,78.69,41772.0,78.613,78.743,78.613,78.683,41772.0
2025-05-23 13:00:00,78.7,78.87,78.62,78.85,66374.0,78.693,78.863,78.613,78.843,66374.0
2025-05-23 13:10:00,78.84,78.99,78.83,78.97,83269.0,78.833,78.983,78.823,78.963,83269.0
2025-05-23 13:20:00,78.97,78.97,78.83,78.88,86152.0,78.963,78.963,78.823,78.873,86152.0
2025-05-23 13:30:00,78.88,78.88,78.71,78.81,75153.0,78.873,78.873,78.703,78.803,75153.0
2025-05-23 13:40:00,78.81,78.82,78.63,78.8,107675.0,78.803,78.813,78.623,78.793,107675.0
2025-05-23 13:50:00,78.8,78.88,78.72,78.84,94656.0,78.793,78.873,78.713,78.833,94656.0
2025-05-23 14:00:00,78.84,79.04,78.77,78.99,102285.0,78.833,79.033,78.763,78.983,102285.0
2025-05-23 14:10:00,79.0,79.06,78.9,78.93,137586.0,78.993,79.053,78.893,78.923,137586.0
2025-05-23 14:20:00,78.9,78.97,78.81,78.87,67368.0,78.893,78.963,78.803,78.863,67368.0
2025-05-23 14:30:00,78.86,78.96,78.83,78.86,40948.0,78.853,78.953,78.823,78.853,40948.0
2025-05-23 14:40:00,78.86,78.91,78.73,78.8,91694.0,78.853,78.903,78.723,78.793,91694.0
2025-05-23 14:50:00,78.8,78.85,78.74,78.75,43197.0,78.793,78.843,78.733,78.743,43197.0
2025-05-23 15:00:00,78.76,78.94,78.72,78.91,91373.0,78.753,78.933,78.713,78.903,91373.0
2025-05-23 15:10:00,78.91,79.02,78.87,78.9,140611.0,78.903,79.013,78.863,78.893,140611.0
2025-05-23 15:20:00,78.9,79.0,78.88,78.97,73657.0,78.893,78.993,78.873,78.963,73657.0
2025-05-23 15:30:00,78.97,79.14,78.95,79.14,200383.0,78.963,79.133,78.943,79.133,200383.0
2025-05-23 15:40:00,79.13,79.28,79.09,79.18,188220.0,79.123,79.273,79.083,79.173,188220.0
2025-05-23 15:50:00,79.17,79.22,78.94,79.04,604722.0,79.163,79.213,78.933,79.033,604722.0
2025-05-27 09:30:00,80.08,80.11,79.13,79.33,389927.0,80.0729,80.1029,79.123,79.323,389927.0
2025-05-27 09:40:00,79.34,79.4,79.04,79.13,145082.0,79.333,79.393,79.033,79.123,145082.0
2025-05-27 09:50:00,79.12,79.71,79.09,79.59,283741.0,79.113,79.7029,79.083,79.5829,283741.0
2025-05-27 10:00:00,79.63,80.1,79.6,79.96,563899.0,79.6229,80.0929,79.5929,79.9529,563899.0
2025-05-27 10:10:00,79.96,80.13,79.84,80.09,524739.0,79.9529,80.1229,79.8329,80.0829,524739.0
2025-05-27 10:20:00,80.09,80.25,80.0,80.14,272997.0,80.0829,80.2429,79.9929,80.1329,272997.0
2025-05-27 10:30:00,80.15,80.21,79.92,80.02,294719.0,80.1429,80.2029,79.9129,80.0129,294719.0
2025-05-27 10:40:00,80.01,80.01,79.77,79.96,225097.0,80.0029,80.0029,79.7629,79.9529,225097.0
2025-05-27 10:50:00,79.96,79.96,79.73,79.8,122079.0,79.9529,79.9529,79.7229,79.7929,122079.0
2025-05-27 11:00:00,79.79,79.79,79.59,79.66,71606.0,79.7829,79.7829,79.5829,79.6529,71606.0
2025-05-27 11:10:00,79.67,79.93,79.67,79.89,107805.0,79.6629,79.9229,79.6629,79.8829,107805.0
2025-05-27 11:20:00,79.89,79.9,79.58,79.62,89191.0,79.8829,79.8929,79.5729,79.6129,89191.0
2025-05-27 11:30:00,79.61,79.68,79.54,79.54,56586.0,79.6029,79.6729,79.5329,79.5329,56586.0
2025-05-27 11:40:00,79.54,79.69,79.45,79.58,320197.0,79.5329,79.6829,79.443,79.5729,320197.0
2025-05-27 11:50:00,79.56,79.71,79.52,79.7,116265.0,79.5529,79.7029,79.5129,79.6929,116265.0
2025-05-27 12:00:00,79.69,79.74,79.62,79.72,256550.0,79.6829,79.7329,79.6129,79.7129,256550.0
2025-05-27 12:10:00,79.72,79.83,79.62,79.63,82498.0,79.7129,79.8229,79.6129,79.6229,82498.0
2025-05-27 12:20:00,79.63,79.82,79.56,79.74,222274.0,79.6229,79.8129,79.5529,79.7329,222274.0
2025-05-27 12:30:00,79.74,79.83,79.68,79.79,83599.0,79.7329,79.8229,79.6729,79.7829,83599.0
2025-05-27 12:40:00,79.77,80.11,79.77,80.08,297237.0,79.7629,80.1029,79.7629,80.0729,297237.0
2025-05-27 12:50:00,80.06,80.08,79.85,79.98,101496.0,80.0529,80.0729,79.8429,79.9729,101496.0
2025-05-27 13:00:00,79.97,79.98,79.73,79.74,140817.0,79.9629,79.9729,79.7229,79.7329,140817.0
2025-05-27 13:10:00,79.74,79.76,79.62,79.76,172981.0,79.7329,79.7529,79.6129,79.7529,172981.0
2025-05-27 13:20:00,79.76,79.81,79.31,79.4,126920.0,79.7529,79.8029,79.303,79.393,126920.0
2025-05-27 13:30:00,79.4,79.48,79.18,79.45,472746.0,79.393,79.473,79.173,79.443,472746.0
2025-05-27 13:40:00,79.46,79.71,79.46,79.66,265457.0,79.453,79.7029,79.453,79.6529,265457.0
2025-05-27 13:50:00,79.65,79.84,79.58,79.78,239851.0,79.6429,79.8329,79.5729,79.7729,239851.0
2025-05-27 14:00:00,79.78,79.78,79.46,79.47,230347.0,79.7729,79.7729,79.453,79.463,230347.0
2025-05-27 14:10:00,79.47,79.52,79.38,79.46,192432.0,79.463,79.5129,79.373,79.453,192432.0
2025-05-27 14:20:00,79.45,79.46,79.25,79.28,84144.0,79.443,79.453,79.243,79.273,84144.0
2025-05-27 14:30:00,79.29,79.5,79.29,79.45,220196.0,79.283,79.493,79.283,79.443,220196.0
2025-05-27 14:40:00,79.44,79.48,79.25,79.31,104231.0,79.433,79.473,79.243,79.303,104231.0
2025-05-27 14:50:00,79.31,79.41,79.23,79.26,137681.0,79.303,79.403,79.223,79.253,137681.0
2025-05-27 15:00:00,79.25,79.36,79.18,79.24,267254.0,79.243,79.353,79.173,79.233,267254.0
2025-05-27 15:10:00,79.25,79.38,79.13,79.35,534189.0,79.243,79.373,79.123,79.343,534189.0
2025-05-27 15:20:00,79.34,79.41,79.28,79.29,317638.0,79.333,79.403,79.273,79.283,317638.0
2025-05-27 15:30:00,79.29,79.53,79.28,79.52,185791.0,79.283,79.5229,79.273,79.5129,185791.0
2025-05-27 15:40:00,79.52,79.59,79.27,79.3,344663.0,79.5129,79.5829,79.263,79.293,344663.0
2025-05-27 15:50:00,79.28,79.4,79.2,79.35,1728016.0,79.273,79.393,79.193,79.343,1728016.0
2025-05-28 09:30:00,79.51,79.67,78.97,79.56,378857.0,79.503,79.6629,78.963,79.5529,378857.0
2025-05-28 09:40:00,79.57,79.58,79.2,79.21,133669.0,79.5629,79.5729,79.193,79.203,133669.0
2025-05-28 09:50:00,79.2,79.46,79.16,79.43,200270.0,79.193,79.453,79.153,79.423,200270.0
2025-05-28 10:00:00,79.42,79.75,79.27,79.67,267626.0,79.413,79.7429,79.263,79.6629,267626.0
2025-05-28 10:10:00,79.65,79.98,79.64,79.78,175260.0,79.6429,79.9729,79.6329,79.7729,175260.0
2025-05-28 10:20:00,79.77,79.81,79.63,79.76,144781.0,79.7629,79.8029,79.6229,79.7529,144781.0
2025-05-28 10:30:00,79.75,79.76,79.55,79.72,166064.0,79.7429,79.7529,79.5429,79.7129,166064.0
2025-05-28 10:40:00,79.71,79.73,79.38,79.41,273971.0,79.7029,79.7229,79.373,79.403,273971.0
2025-05-28 10:50:00,79.43,79.65,79.43,79.58,186287.0,79.423,79.6429,79.423,79.5729,186287.0
2025-05-28 11:00:00,79.59,79.78,79.59,79.62,136573.0,79.5829,79.7729,79.5829,79.6129,136573.0
2025-05-28 11:10:00,79.62,79.63,79.46,79.54,97387.0,79.6129,79.6229,79.453,79.5329,97387.0
2025-05-28 11:20:00,79.53,79.62,79.47,79.47,74790.0,79.5229,79.6129,79.463,79.463,74790.0
2025-05-28 11:30:00,79.47,79.61,79.4,79.52,166528.0,79.463,79.6029,79.393,79.5129,166528.0
2025-05-28 11:40:00,79.52,79.56,79.32,79.34,131348.0,79.5129,79.5529,79.313,79.333,131348.0
2025-05-28 11:50:00,79.34,79.43,79.29,79.31,176277.0,79.333,79.423,79.283,79.303,176277.0
2025-05-28 12:00:00,79.32,79.4,79.25,79.32,84614.0,79.313,79.393,79.243,79.313,84614.0
2025-05-28 12:10:00,79.32,79.32,79.13,79.13,124608.0,79.313,79.313,79.123,79.123,124608.0
2025-05-28 12:20:00,79.13,79.14,79.01,79.06,159459.0,79.123,79.133,79.003,79.053,159459.0
2025-05-28 12:30:00,79.06,79.19,78.94,78.95,375813.0,79.053,79.183,78.933,78.943,375813.0
2025-05-28 12:40:00,78.96,78.99,78.81,78.87,279272.0,78.953,78.983,78.803,78.863,279272.0
2025-05-28 12:50:00,78.87,79.03,78.79,78.93,357680.0,78.863,79.023,78.783,78.923,357680.0
2025-05-28 13:00:00,78.94,79.37,78.93,79.34,219670.0,78.933,79.363,78.923,79.333,219670.0
2025-05-28 13:10:00,79.34,79.53,79.34,79.44,197598.0,79.333,79.5229,79.333,79.433,197598.0
2025-05-28 13:20:00,79.45,79.45,79.31,79.39,106837.0,79.443,79.443,79.303,79.383,106837.0
2025-05-28 13:30:00,79.39,79.45,79.3,79.42,106539.0,79.383,79.443,79.293,79.413,106539.0
2025-05-28 13:40:00,79.42,79.46,79.38,79.4,45731.0,79.413,79.453,79.373,79.393,45731.0
2025-05-28 13:50:00,79.39,79.4,79.15,79.15,93166.0,79.383,79.393,79.143,79.143,93166.0
2025-05-28 14:00:00,79.15,79.35,79.13,79.25,118947.0,79.143,79.343,79.123,79.243,118947.0
2025-05-28 14:10:00,79.27,79.29,79.14,79.22,69937.0,79.263,79.283,79.133,79.213,69937.0
2025-05-28 14:20:00,79.23,79.25,79.08,79.15,93306.0,79.223,79.243,79.073,79.143,93306.0
2025-05-28 14:30:00,79.15,79.25,79.09,79.17,51328.0,79.143,79.243,79.083,79.163,51328.0
2025-05-28 14:40:00,79.19,79.21,78.91,78.97,182590.0,79.183,79.203,78.903,78.963,182590.0
2025-05-28 14:50:00,78.97,79.12,78.78,79.09,321582.0,78.963,79.113,78.773,79.083,321582.0
2025-05-28 15:00:00,79.08,79.25,79.08,79.19,98376.0,79.073,79.243,79.073,79.183,98376.0
2025-05-28 15:10:00,79.19,79.19,79.0,79.09,104119.0,79.183,79.183,78.993,79.083,104119.0
2025-05-28 15:20:00,79.09,79.13,79.05,79.13,81377.0,79.083,79.123,79.043,79.123,81377.0
2025-05-28 15:30:00,79.12,79.14,79.02,79.09,159118.0,79.113,79.133,79.013,79.083,159118.0
2025-05-28 15:40:00,79.08,79.18,78.98,78.99,157288.0,79.073,79.173,78.973,78.983,157288.0
2025-05-28 15:50:00,78.98,79.01,78.7,78.79,851208.0,78.973,79.003,78.693,78.783,851208.0
2025-05-29 09:30:00,79.3,79.43,78.28,78.89,564269.0,79.293,79.423,78.2731,78.883,564269.0
2025-05-29 09:40:00,78.88,79.37,78.83,79.2,402127.0,78.873,79.363,78.823,79.193,402127.0
2025-05-29 09:50:00,79.2,79.71,79.19,79.48,331865.0,79.193,79.7029,79.183,79.473,331865.0
2025-05-29 10:00:00,79.47,79.97,79.47,79.54,357384.0,79.463,79.9629,79.463,79.5329,357384.0
2025-05-29 10:10:00,79.55,79.7,79.42,79.44,252728.0,79.5429,79.6929,79.413,79.433,252728.0
2025-05-29 10:20:00,79.45,79.65,79.25,79.61,222561.0,79.443,79.6429,79.243,79.6029,222561.0
2025-05-29 10:30:00,79.6,79.92,79.57,79.88,329395.0,79.5929,79.9129,79.5629,79.8729,329395.0
2025-05-29 10:40:00,79.88,79.88,79.69,79.84,150208.0,79.8729,79.8729,79.6829,79.8329,150208.0
2025-05-29 10:50:00,79.84,80.08,79.78,80.05,159443.0,79.8329,80.0729,79.7729,80.0429,159443.0
2025-05-29 11:00:00,80.05,80.46,79.89,80.33,507881.0,80.0429,80.4529,79.8829,80.3229,507881.0
2025-05-29 11:10:00,80.32,80.43,80.2,80.28,148757.0,80.3129,80.4229,80.1929,80.2729,148757.0
2025-05-29 11:20:00,80.28,80.53,80.24,80.46,94657.0,80.2729,80.5229,80.2329,80.4529,94657.0
2025-05-29 11:30:00,80.46,80.58,80.17,80.23,205077.0,80.4529,80.5729,80.1629,80.2229,205077.0
2025-05-29 11:40:00,80.23,80.34,80.17,80.18,105082.0,80.2229,80.3329,80.1629,80.1729,105082.0
2025-05-29 11:50:00,80.17,80.35,79.94,80.01,266977.0,80.1629,80.3429,79.9329,80.0029,266977.0
2025-05-29 12:00:00,80.0,80.23,79.78,80.14,243070.0,79.9929,80.2229,79.7729,80.1329,243070.0
2025-05-29 12:10:00,80.13,80.33,80.09,80.16,148069.0,80.1229,80.3229,80.0829,80.1529,148069.0
2025-05-29 12:20:00,80.16,80.3,80.12,80.25,68393.0,80.1529,80.2929,80.1129,80.2429,68393.0
2025-05-29 12:30:00,80.25,80.46,80.21,80.35,128309.0,80.2429,80.4529,80.2029,80.3429,128309.0
2025-05-29 12:40:00,80.36,80.46,80.13,80.14,200586.0,80.3529,80.4529,80.1229,80.1329,200586.0
2025-05-29 12:50:00,80.15,80.28,80.06,80.2,152563.0,80.1429,80.2729,80.0529,80.1929,152563.0
2025-05-29 13:00:00,80.2,80.43,80.2,80.31,114301.0,80.1929,80.4229,80.1929,80.3029,114301.0
2025-05-29 13:10:00,80.31,80.34,80.16,80.31,91785.0,80.3029,80.3329,80.1529,80.3029,91785.0
2025-05-29 13:20:00,80.33,80.49,80.3,80.34,102096.0,80.3229,80.4829,80.2929,80.3329,102096.0
2025-05-29 13:30:00,80.33,80.42,80.17,80.2,83714.0,80.3229,80.4129,80.1629,80.1929,83714.0
2025-05-29 13:40:00,80.2,80.4,80.19,80.29,70878.0,80.1929,80.3929,80.1829,80.2829,70878.0
2025-05-29 13:50:00,80.3,80.31,80.05,80.05,91234.0,80.2929,80.3029,80.0429,80.0429,91234.0
2025-05-29 14:00:00,80.06,80.21,80.0,80.18,49501.0,80.0529,80.2029,79.9929,80.1729,49501.0
2025-05-29 14:10:00,80.18,80.32,80.17,80.18,89490.0,80.1729,80.3129,80.1629,80.1729,89490.0
2025-05-29 14:20:00,80.17,80.29,80.07,80.25,94660.0,80.1629,80.2829,80.0629,80.2429,94660.0
2025-05-29 14:30:00,80.26,80.49,80.25,80.46,95734.0,80.2529,80.4829,80.2429,80.4529,95734.0
2025-05-29 14:40:00,80.47,80.47,80.33,80.36,101419.0,80.4629,80.4629,80.3229,80.3529,101419.0
2025-05-29 14:50:00,80.37,80.48,80.23,80.28,128236.0,80.3629,80.4729,80.2229,80.2729,128236.0
2025-05-29 15:00:00,80.29,80.43,80.28,80.33,105942.0,80.2829,80.4229,80.2729,80.3229,105942.0
2025-05-29 15:10:00,80.33,80.38,80.23,80.36,95338.0,80.3229,80.3729,80.2229,80.3529,95338.0
2025-05-29 15:20:00,80.35,80.56,80.34,80.44,129885.0,80.3429,80.5529,80.3329,80.4329,129885.0
2025-05-29 15:30:00,80.43,80.57,80.36,80.43,164049.0,80.4229,80.5629,80.3529,80.4229,164049.0
2025-05-29 15:40:00,80.43,80.5,80.37,80.4,229990.0,80.4229,80.4929,80.3629,80.3929,229990.0
2025-05-29 15:50:00,80.41,80.49,80.3,80.49,737401.0,80.4029,80.4829,80.2929,80.4829,737401.0
2025-05-30 09:30:00,79.63,79.79,78.08,78.63,860736.0,79.6229,79.7829,78.0731,78.623,860736.0
2025-05-30 09:40:00,78.62,78.8,78.21,78.23,814960.0,78.613,78.793,78.2031,78.2231,814960.0
2025-05-30 09:50:00,78.21,78.4,78.05,78.26,365367.0,78.2031,78.393,78.0431,78.2531,365367.0
2025-05-30 10:00:00,78.29,78.47,78.26,78.36,308226.0,78.2831,78.463,78.2531,78.3531,308226.0
2025-05-30 10:10:00,78.35,78.82,78.34,78.79,460479.0,78.3431,78.813,78.3331,78.783,460479.0
2025-05-30 10:20:00,78.8,78.9,78.62,78.72,269924.0,78.793,78.893,78.613,78.713,269924.0
2025-05-30 10:30:00,78.72,79.03,78.57,79.01,399239.0,78.713,79.023,78.563,79.003,399239.0
2025-05-30 10:40:00,79.0,79.02,78.78,78.96,259545.0,78.993,79.013,78.773,78.953,259545.0
2025-05-30 10:50:00,78.97,79.2,78.86,79.17,374946.0,78.963,79.193,78.853,79.163,374946.0
2025-05-30 11:00:00,79.17,79.28,78.95,79.18,253898.0,79.163,79.273,78.943,79.173,253898.0
2025-05-30 11:10:00,79.18,79.28,79.07,79.11,224498.0,79.173,79.273,79.063,79.103,224498.0
2025-05-30 11:20:00,79.12,79.27,79.06,79.26,151932.0,79.113,79.263,79.053,79.253,151932.0
2025-05-30 11:30:00,79.25,79.33,79.04,79.07,294939.0,79.243,79.323,79.033,79.063,294939.0
2025-05-30 11:40:00,79.06,79.37,79.01,79.37,291042.0,79.053,79.363,79.003,79.363,291042.0
2025-05-30 11:50:00,79.37,79.51,79.33,79.45,322784.0,79.363,79.503,79.323,79.443,322784.0
2025-05-30 12:00:00,79.46,79.57,79.37,79.51,167088.0,79.453,79.5629,79.363,79.503,167088.0
2025-05-30 12:10:00,79.5,79.5,79.15,79.22,202410.0,79.493,79.493,79.143,79.213,202410.0
2025-05-30 12:20:00,79.21,79.29,78.64,78.74,427639.0,79.203,79.283,78.633,78.733,427639.0
2025-05-30 12:30:00,78.73,78.74,78.24,78.53,1067121.0,78.723,78.733,78.2331,78.523,1067121.0
2025-05-30 12:40:00,78.53,78.64,78.31,78.42,371414.0,78.523,78.633,78.3031,78.413,371414.0
2025-05-30 12:50:00,78.43,78.5,78.28,78.36,235692.0,78.423,78.493,78.2731,78.3531,235692.0
2025-05-30 13:00:00,78.35,78.66,78.31,78.6,191760.0,78.3431,78.653,78.3031,78.593,191760.0
2025-05-30 13:10:00,78.6,78.74,78.54,78.7,106694.0,78.593,78.733,78.533,78.693,106694.0
2025-05-30 13:20:00,78.7,78.84,78.57,78.61,266024.0,78.693,78.833,78.563,78.603,266024.0
2025-05-30 13:30:00,78.6,78.74,78.5,78.74,158661.0,78.593,78.733,78.493,78.733,158661.0
2025-05-30 13:40:00,78.74,78.84,78.7,78.8,145464.0,78.733,78.833,78.693,78.793,145464.0
2025-05-30 13:50:00,78.8,78.91,78.68,78.71,219753.0,78.793,78.903,78.673,78.703,219753.0
2025-05-30 14:00:00,78.73,79.12,78.71,79.11,291057.0,78.723,79.113,78.703,79.103,291057.0
2025-05-30 14:10:00,79.11,79.28,79.07,79.21,378005.0,79.103,79.273,79.063,79.203,378005.0
2025-05-30 14:20:00,79.2,79.29,79.14,79.22,288803.0,79.193,79.283,79.133,79.213,288803.0
2025-05-30 14:30:00,79.22,79.46,79.08,79.4,620162.0,79.213,79.453,79.073,79.393,620162.0
2025-05-30 14:40:00,79.41,79.43,79.27,79.38,115397.0,79.403,79.423,79.263,79.373,115397.0
2025-05-30 14:50:00,79.38,79.49,79.32,79.44,163352.0,79.373,79.483,79.313,79.433,163352.0
2025-05-30 15:00:00,79.44,79.52,79.33,79.46,299531.0,79.433,79.5129,79.323,79.453,299531.0
2025-05-30 15:10:00,79.46,79.66,79.45,79.56,242786.0,79.453,79.6529,79.443,79.5529,242786.0
2025-05-30 15:20:00,79.56,79.67,79.49,79.57,344345.0,79.5529,79.6629,79.483,79.5629,344345.0
2025-05-30 15:30:00,79.58,79.64,79.4,79.59,237644.0,79.5729,79.6329,79.393,79.5829,237644.0
2025-05-30 15:40:00,79.59,79.59,79.42,79.49,228448.0,79.5829,79.5829,79.413,79.483,228448.0
2025-05-30 15:50:00,79.48,79.55,79.15,79.18,1117051.0,79.473,79.5429,79.143,79.173,1117051.0
2025-06-02 09:30:00,80.2,81.73,80.09,81.31,1407479.0,80.1929,81.7228,80.0829,81.3028,1407479.0
2025-06-02 09:40:00,81.31,81.31,80.53,80.62,407787.0,81.3028,81.3028,80.5229,80.6129,407787.0
2025-06-02 09:50:00,80.61,80.64,79.81,79.85,285044.0,80.6029,80.6329,79.8029,79.8429,285044.0
2025-06-02 10:00:00,79.83,79.95,79.49,79.85,513317.0,79.8229,79.9429,79.483,79.8429,513317.0
2025-06-02 10:10:00,79.82,80.06,79.69,79.88,227513.0,79.8129,80.0529,79.6829,79.8729,227513.0
2025-06-02 10:20:00,79.88,80.22,79.85,80.11,220318.0,79.8729,80.2129,79.8429,80.1029,220318.0
2025-06-02 10:30:00,80.11,80.34,80.07,80.24,212165.0,80.1029,80.3329,80.0629,80.2329,212165.0
2025-06-02 10:40:00,80.25,80.44,80.21,80.43,166270.0,80.2429,80.4329,80.2029,80.4229,166270.0
2025-06-02 10:50:00,80.42,80.64,80.36,80.59,176906.0,80.4129,80.6329,80.3529,80.5829,176906.0
2025-06-02 11:00:00,80.59,80.64,80.27,80.49,231724.0,80.5829,80.6329,80.2629,80.4829,231724.0
2025-06-02 11:10:00,80.48,80.92,80.42,80.89,268252.0,80.4729,80.9128,80.4129,80.8828,268252.0
2025-06-02 11:20:00,80.92,80.97,80.66,80.69,177485.0,80.9128,80.9628,80.6528,80.6828,177485.0
2025-06-02 11:30:00,80.69,80.81,80.6,80.68,333357.0,80.6828,80.8028,80.5929,80.6728,333357.0
2025-06-02 11:40:00,80.68,81.25,80.62,81.2,285223.0,80.6728,81.2428,80.6129,81.1928,285223.0
2025-06-02 11:50:00,81.21,81.41,81.2,81.26,345385.0,81.2028,81.4028,81.1928,81.2528,345385.0
2025-06-02 12:00:00,81.27,81.3,81.09,81.27,219155.0,81.2628,81.2928,81.0828,81.2628,219155.0
2025-06-02 12:10:00,81.27,81.45,81.27,81.43,288710.0,81.2628,81.4428,81.2628,81.4228,288710.0
2025-06-02 12:20:00,81.44,81.45,81.31,81.43,118907.0,81.4328,81.4428,81.3028,81.4228,118907.0
2025-06-02 12:30:00,81.41,81.51,81.35,81.43,77138.0,81.4028,81.5028,81.3428,81.4228,77138.0
2025-06-02 12:40:00,81.42,81.45,81.26,81.28,147277.0,81.4128,81.4428,81.2528,81.2728,147277.0
2025-06-02 12:50:00,81.28,81.37,81.2,81.21,194642.0,81.2728,81.3628,81.1928,81.2028,194642.0
2025-06-02 13:00:00,81.22,81.31,81.16,81.3,75968.0,81.2128,81.3028,81.1528,81.2928,75968.0
2025-06-02 13:10:00,81.29,81.34,81.01,81.02,119373.0,81.2828,81.3328,81.0028,81.0128,119373.0
2025-06-02 13:20:00,81.01,81.02,80.8,80.9,214683.0,81.0028,81.0128,80.7928,80.8928,214683.0
2025-06-02 13:30:00,80.9,81.13,80.89,81.08,210735.0,80.8928,81.1228,80.8828,81.0728,210735.0
2025-06-02 13:40:00,81.07,81.17,80.92,80.98,167538.0,81.0628,81.1628,80.9128,80.9728,167538.0
2025-06-02 13:50:00,80.97,81.04,80.9,81.0,146789.0,80.9628,81.0328,80.8928,80.9928,146789.0
2025-06-02 14:00:00,80.99,81.0,80.79,80.86,154822.0,80.9828,80.9928,80.7828,80.8528,154822.0
2025-06-02 14:10:00,80.86,80.86,80.69,80.75,140280.0,80.8528,80.8528,80.6828,80.7428,140280.0
2025-06-02 14:20:00,80.74,81.0,80.72,80.99,167686.0,80.7328,80.9928,80.7128,80.9828,167686.0
2025-06-02 14:30:00,80.99,81.07,80.93,80.96,128833.0,80.9828,81.0628,80.9228,80.9528,128833.0
2025-06-02 14:40:00,80.96,81.05,80.91,81.01,67746.0,80.9528,81.0428,80.9028,81.0028,67746.0
2025-06-02 14:50:00,81.01,81.05,80.91,81.0,70918.0,81.0028,81.0428,80.9028,80.9928,70918.0
2025-06-02 15:00:00,80.99,81.18,80.98,81.14,84672.0,80.9828,81.1728,80.9728,81.1328,84672.0
2025-06-02 15:10:00,81.14,81.19,81.08,81.14,110237.0,81.1328,81.1828,81.0728,81.1328,110237.0
2025-06-02 15:20:00,81.14,81.25,81.07,81.16,171368.0,81.1328,81.2428,81.0628,81.1528,171368.0
2025-06-02 15:30:00,81.16,81.26,81.08,81.21,172685.0,81.1528,81.2528,81.0728,81.2028,172685.0
2025-06-02 15:40:00,81.21,81.33,81.18,81.23,250128.0,81.2028,81.3228,81.1728,81.2228,250128.0
2025-06-02 15:50:00,81.24,81.29,81.11,81.28,1150842.0,81.2328,81.2828,81.1028,81.2728,1150842.0
2025-06-03 09:30:00,81.47,81.5,80.5,81.24,642508.0,81.4628,81.4928,80.4929,81.2328,642508.0
2025-06-03 09:40:00,81.25,81.92,81.24,81.82,618458.0,81.2428,81.9127,81.2328,81.8127,618458.0
2025-06-03 09:50:00,81.82,81.83,81.18,81.24,428200.0,81.8127,81.8227,81.1728,81.2328,428200.0
2025-06-03 10:00:00,81.25,81.37,81.0,81.1,299798.0,81.2428,81.3628,80.9928,81.0928,299798.0
2025-06-03 10:10:00,81.1,81.53,80.83,81.48,376868.0,81.0928,81.5228,80.8228,81.4728,376868.0
2025-06-03 10:20:00,81.49,81.68,81.37,81.62,271299.0,81.4828,81.6728,81.3628,81.6128,271299.0
2025-06-03 10:30:00,81.6,82.11,81.4,81.96,425401.0,81.5928,82.1027,81.3928,81.9527,425401.0
2025-06-03 10:40:00,81.96,82.32,81.91,82.04,317405.0,81.9527,82.3127,81.9027,82.0327,317405.0
2025-06-03 10:50:00,82.05,82.32,82.02,82.25,194702.0,82.0427,82.3127,82.0127,82.2427,194702.0
2025-06-03 11:00:00,82.25,82.47,82.11,82.46,431413.0,82.2427,82.4627,82.1027,82.4527,431413.0
2025-06-03 11:10:00,82.48,82.6,82.27,82.28,416539.0,82.4727,82.5927,82.2627,82.2727,416539.0
2025-06-03 11:20:00,82.28,82.49,82.27,82.42,155582.0,82.2727,82.4827,82.2627,82.4127,155582.0
2025-06-03 11:30:00,82.43,82.51,82.21,82.46,194205.0,82.4227,82.5027,82.2027,82.4527,194205.0
2025-06-03 11:40:00,82.45,82.63,82.23,82.59,232980.0,82.4427,82.6227,82.2227,82.5827,232980.0
2025-06-03 11:50:00,82.59,82.74,82.26,82.4,257660.0,82.5827,82.7327,82.2527,82.3927,257660.0
2025-06-03 12:00:00,82.41,82.65,82.34,82.56,306689.0,82.4027,82.6427,82.3327,82.5527,306689.0
2025-06-03 12:10:00,82.56,82.75,82.5,82.59,226484.0,82.5527,82.7427,82.4927,82.5827,226484.0
2025-06-03 12:20:00,82.59,82.61,82.24,82.29,225520.0,82.5827,82.6027,82.2327,82.2827,225520.0
2025-06-03 12:30:00,82.29,82.58,82.28,82.56,85878.0,82.2827,82.5727,82.2727,82.5527,85878.0
2025-06-03 12:40:00,82.55,82.63,82.49,82.63,81316.0,82.5427,82.6227,82.4827,82.6227,81316.0
2025-06-03 12:50:00,82.63,82.64,82.42,82.51,106611.0,82.6227,82.6327,82.4127,82.5027,106611.0
2025-06-03 13:00:00,82.52,82.66,82.5,82.59,368752.0,82.5127,82.6527,82.4927,82.5827,368752.0
2025-06-03 13:10:00,82.58,82.71,82.57,82.63,77315.0,82.5727,82.7027,82.5627,82.6227,77315.0
2025-06-03 13:20:00,82.63,82.69,82.51,82.56,75847.0,82.6227,82.6827,82.5027,82.5527,75847.0
2025-06-03 13:30:00,82.57,82.81,82.55,82.76,174891.0,82.5627,82.8027,82.5427,82.7527,174891.0
2025-06-03 13:40:00,82.76,82.77,82.6,82.73,250644.0,82.7527,82.7627,82.5927,82.7227,250644.0
2025-06-03 13:50:00,82.74,82.83,82.7,82.71,102702.0,82.7327,82.8227,82.6927,82.7027,102702.0
2025-06-03 14:00:00,82.71,82.73,82.32,82.38,247428.0,82.7027,82.7227,82.3127,82.3727,247428.0
2025-06-03 14:10:00,82.37,82.39,82.14,82.37,257114.0,82.3627,82.3827,82.1327,82.3627,257114.0
2025-06-03 14:20:00,82.4,82.59,82.37,82.57,87552.0,82.3927,82.5827,82.3627,82.5627,87552.0
2025-06-03 14:30:00,82.58,82.67,82.56,82.66,64850.0,82.5727,82.6627,82.5527,82.6527,64850.0
2025-06-03 14:40:00,82.66,82.83,82.63,82.72,419683.0,82.6527,82.8227,82.6227,82.7127,419683.0
2025-06-03 14:50:00,82.7,82.73,82.53,82.62,152131.0,82.6927,82.7227,82.5227,82.6127,152131.0
2025-06-03 15:00:00,82.63,82.63,82.41,82.44,123359.0,82.6227,82.6227,82.4027,82.4327,123359.0
2025-06-03 15:10:00,82.43,82.55,82.32,82.52,296811.0,82.4227,82.5427,82.3127,82.5127,296811.0
2025-06-03 15:20:00,82.53,82.55,82.44,82.47,171945.0,82.5227,82.5427,82.4327,82.4627,171945.0
2025-06-03 15:30:00,82.47,82.63,82.41,82.48,268189.0,82.4627,82.6227,82.4027,82.4727,268189.0
2025-06-03 15:40:00,82.48,82.49,82.17,82.2,391499.0,82.4727,82.4827,82.1627,82.1927,391499.0
2025-06-03 15:50:00,82.21,82.38,82.14,82.33,879097.0,82.2027,82.3727,82.1327,82.3227,879097.0
2025-06-04 09:30:00,82.4,83.42,82.22,83.23,467407.0,82.3927,83.4126,82.2127,83.2226,467407.0
2025-06-04 09:40:00,83.22,83.3,82.86,83.15,236691.0,83.2126,83.2926,82.8527,83.1426,236691.0
2025-06-04 09:50:00,83.15,83.21,82.76,82.84,215337.0,83.1426,83.2026,82.7527,82.8327,215337.0
2025-06-04 10:00:00,82.83,82.89,82.32,82.45,284853.0,82.8227,82.8827,82.3127,82.4427,284853.0
2025-06-04 10:10:00,82.45,83.03,82.44,83.03,276394.0,82.4427,83.0226,82.4327,83.0226,276394.0
2025-06-04 10:20:00,83.03,83.13,82.96,83.07,174419.0,83.0226,83.1226,82.9526,83.0626,174419.0
2025-06-04 10:30:00,83.06,83.19,82.69,82.77,223260.0,83.0526,83.1826,82.6827,82.7627,223260.0
2025-06-04 10:40:00,82.77,83.04,82.7,83.0,277978.0,82.7627,83.0326,82.6927,82.9926,277978.0
2025-06-04 10:50:00,83.0,83.01,82.83,83.01,89258.0,82.9926,83.0026,82.8227,83.0026,89258.0
2025-06-04 11:00:00,83.01,83.14,82.8,83.14,117437.0,83.0026,83.1326,82.7927,83.1326,117437.0
2025-06-04 11:10:00,83.14,83.17,82.97,83.05,173881.0,83.1326,83.1626,82.9626,83.0426,173881.0
2025-06-04 11:20:00,83.05,83.11,82.86,82.96,137600.0,83.0426,83.1026,82.8527,82.9526,137600.0
2025-06-04 11:30:00,82.96,83.34,82.81,83.33,312195.0,82.9526,83.3326,82.8027,83.3226,312195.0
2025-06-04 11:40:00,83.33,83.38,83.14,83.21,114151.0,83.3226,83.3726,83.1326,83.2026,114151.0
2025-06-04 11:50:00,83.23,83.28,83.06,83.2,174865.0,83.2226,83.2726,83.0526,83.1926,174865.0
2025-06-04 12:00:00,83.22,83.23,83.0,83.12,108892.0,83.2126,83.2226,82.9926,83.1126,108892.0
2025-06-04 12:10:00,83.12,83.15,82.96,83.05,104766.0,83.1126,83.1426,82.9526,83.0426,104766.0
2025-06-04 12:20:00,83.05,83.14,82.95,83.12,87808.0,83.0426,83.1326,82.9426,83.1126,87808.0
2025-06-04 12:30:00,83.12,83.17,82.95,83.04,115724.0,83.1126,83.1626,82.9426,83.0326,115724.0
2025-06-04 12:40:00,83.05,83.16,83.02,83.16,62585.0,83.0426,83.1526,83.0126,83.1526,62585.0
2025-06-04 12:50:00,83.17,83.2,83.08,83.14,72754.0,83.1626,83.1926,83.0726,83.1326,72754.0
2025-06-04 13:00:00,83.13,83.22,83.12,83.16,64673.0,83.1226,83.2126,83.1126,83.1526,64673.0
2025-06-04 13:10:00,83.16,83.24,82.98,83.01,115717.0,83.1526,83.2326,82.9726,83.0026,115717.0
2025-06-04 13:20:00,83.01,83.07,82.87,83.06,120212.0,83.0026,83.0626,82.8627,83.0526,120212.0
2025-06-04 13:30:00,83.07,83.15,82.99,83.05,106485.0,83.0626,83.1426,82.9826,83.0426,106485.0
2025-06-04 13:40:00,83.05,83.08,82.96,83.07,73830.0,83.0426,83.0726,82.9526,83.0626,73830.0
2025-06-04 13:50:00,83.06,83.09,82.93,82.97,61650.0,83.0526,83.0826,82.9226,82.9626,61650.0
2025-06-04 14:00:00,82.97,83.0,82.67,82.7,157837.0,82.9626,82.9926,82.6627,82.6927,157837.0
2025-06-04 14:10:00,82.71,82.94,82.7,82.86,84522.0,82.7027,82.9326,82.6927,82.8527,84522.0
2025-06-04 14:20:00,82.87,82.93,82.76,82.78,86804.0,82.8627,82.9226,82.7527,82.7727,86804.0
2025-06-04 14:30:00,82.78,82.81,82.6,82.79,144378.0,82.7727,82.8027,82.5927,82.7827,144378.0
2025-06-04 14:40:00,82.77,82.94,82.68,82.7,362796.0,82.7627,82.9326,82.6727,82.6927,362796.0
2025-06-04 14:50:00,82.69,82.74,82.62,82.64,96902.0,82.6827,82.7327,82.6127,82.6327,96902.0
2025-06-04 15:00:00,82.64,82.71,82.54,82.55,170592.0,82.6327,82.7027,82.5327,82.5427,170592.0
2025-06-04 15:10:00,82.55,82.69,82.54,82.59,138497.0,82.5427,82.6827,82.5327,82.5827,138497.0
2025-06-04 15:20:00,82.59,82.68,82.51,82.68,158523.0,82.5827,82.6727,82.5027,82.6727,158523.0
2025-06-04 15:30:00,82.68,82.88,82.66,82.81,187977.0,82.6727,82.8727,82.6527,82.8027,187977.0
2025-06-04 15:40:00,82.81,82.87,82.63,82.64,262893.0,82.8027,82.8627,82.6227,82.6327,262893.0
2025-06-04 15:50:00,82.63,82.66,82.45,82.45,710672.0,82.6227,82.6527,82.4427,82.4427,710672.0
2025-06-05 09:30:00,82.34,82.48,81.59,81.66,268690.0,82.3327,82.4727,81.5828,81.6528,268690.0
2025-06-05 09:40:00,81.66,81.83,81.42,81.72,321973.0,81.6528,81.8227,81.4128,81.7128,321973.0
2025-06-05 09:50:00,81.72,81.8,81.5,81.71,183292.0,81.7128,81.7927,81.4928,81.7028,183292.0
2025-06-05 10:00:00,81.71,82.32,81.71,81.97,380040.0,81.7028,82.3127,81.7028,81.9627,380040.0
2025-06-05 10:10:00,81.97,82.12,81.88,82.11,120575.0,81.9627,82.1127,81.8727,82.1027,120575.0
2025-06-05 10:20:00,82.07,82.32,82.02,82.26,153255.0,82.0627,82.3127,82.0127,82.2527,153255.0
2025-06-05 10:30:00,82.27,82.42,82.13,82.36,234979.0,82.2627,82.4127,82.1227,82.3527,234979.0
2025-06-05 10:40:00,82.35,82.56,82.18,82.21,202206.0,82.3427,82.5527,82.1727,82.2027,202206.0
2025-06-05 10:50:00,82.22,82.54,82.21,82.54,71244.0,82.2127,82.5327,82.2027,82.5327,71244.0
2025-06-05 11:00:00,82.52,82.77,82.5,82.62,169366.0,82.5127,82.7627,82.4927,82.6127,169366.0
2025-06-05 11:10:00,82.64,82.9,82.5,82.86,162196.0,82.6327,82.8926,82.4927,82.8527,162196.0
2025-06-05 11:20:00,82.86,83.02,82.83,82.94,171571.0,82.8527,83.0126,82.8227,82.9326,171571.0
2025-06-05 11:30:00,82.94,83.03,82.92,83.03,79785.0,82.9326,83.0226,82.9126,83.0226,79785.0
2025-06-05 11:40:00,83.01,83.06,82.93,82.95,110736.0,83.0026,83.0526,82.9226,82.9426,110736.0
2025-06-05 11:50:00,82.96,83.2,82.96,83.15,147912.0,82.9526,83.1926,82.9526,83.1426,147912.0
2025-06-05 12:00:00,83.15,83.29,83.05,83.08,141122.0,83.1426,83.2826,83.0426,83.0726,141122.0
2025-06-05 12:10:00,83.07,83.12,82.95,83.05,91369.0,83.0626,83.1126,82.9426,83.0426,91369.0
2025-06-05 12:20:00,83.07,83.31,83.07,83.23,96787.0,83.0626,83.3026,83.0626,83.2226,96787.0
2025-06-05 12:30:00,83.23,83.33,83.19,83.22,103050.0,83.2226,83.3226,83.1826,83.2126,103050.0
2025-06-05 12:40:00,83.23,83.23,82.73,82.8,259431.0,83.2226,83.2226,82.7227,82.7927,259431.0
2025-06-05 12:50:00,82.78,82.88,82.59,82.6,160804.0,82.7727,82.8727,82.5827,82.5927,160804.0
2025-06-05 13:00:00,82.59,82.91,82.5,82.91,145853.0,82.5827,82.9026,82.4927,82.9026,145853.0
2025-06-05 13:10:00,82.92,83.08,82.9,82.99,71446.0,82.9126,83.0726,82.8926,82.9826,71446.0
2025-06-05 13:20:00,83.0,83.21,82.99,83.11,76579.0,82.9926,83.2026,82.9826,83.1026,76579.0
2025-06-05 13:30:00,83.11,83.16,83.02,83.04,76019.0,83.1026,83.1526,83.0126,83.0326,76019.0
2025-06-05 13:40:00,83.04,83.11,82.98,83.03,41402.0,83.0326,83.1026,82.9726,83.0226,41402.0
2025-06-05 13:50:00,83.02,83.04,82.79,82.9,153987.0,83.0126,83.0326,82.7827,82.8926,153987.0
2025-06-05 14:00:00,82.88,83.03,82.77,82.81,164808.0,82.8727,83.0226,82.7627,82.8027,164808.0
2025-06-05 14:10:00,82.81,82.89,82.57,82.77,287150.0,82.8027,82.8827,82.5627,82.7627,287150.0
2025-06-05 14:20:00,82.78,82.9,82.72,82.77,96935.0,82.7727,82.8926,82.7127,82.7627,96935.0
2025-06-05 14:30:00,82.76,82.94,82.74,82.92,190166.0,82.7527,82.9326,82.7327,82.9126,190166.0
2025-06-05 14:40:00,82.92,82.92,82.7,82.78,67676.0,82.9126,82.9126,82.6927,82.7727,67676.0
2025-06-05 14:50:00,82.79,82.87,82.66,82.72,189990.0,82.7827,82.8627,82.6527,82.7127,189990.0
2025-06-05 15:00:00,82.71,82.84,82.7,82.78,80212.0,82.7027,82.8327,82.6927,82.7727,80212.0
2025-06-05 15:10:00,82.78,82.8,82.05,82.11,294081.0,82.7727,82.7927,82.0427,82.1027,294081.0
2025-06-05 15:20:00,82.1,82.35,82.03,82.32,325990.0,82.0927,82.3427,82.0227,82.3127,325990.0
2025-06-05 15:30:00,82.32,82.6,82.23,82.52,247358.0,82.3127,82.5927,82.2227,82.5127,247358.0
2025-06-05 15:40:00,82.52,82.67,82.47,82.6,189599.0,82.5127,82.6627,82.4627,82.5927,189599.0
2025-06-05 15:50:00,82.6,82.67,82.49,82.55,494024.0,82.5927,82.6627,82.4827,82.5427,494024.0
2025-06-06 09:30:00,83.22,84.2,83.22,84.11,620101.0,83.2126,84.1925,83.2126,84.1025,620101.0
2025-06-06 09:40:00,84.08,84.31,83.86,84.05,1117980.0,84.0725,84.3025,83.8526,84.0425,1117980.0
2025-06-06 09:50:00,84.07,84.11,83.75,84.03,375785.0,84.0625,84.1025,83.7426,84.0225,375785.0
2025-06-06 10:00:00,84.02,84.27,83.93,84.24,303589.0,84.0126,84.2625,83.9226,84.2325,303589.0
2025-06-06 10:10:00,84.25,84.43,83.98,84.0,398344.0,84.2425,84.4225,83.9726,83.9926,398344.0
2025-06-06 10:20:00,83.99,84.18,83.9,83.95,189259.0,83.9826,84.1725,83.8926,83.9426,189259.0
2025-06-06 10:30:00,83.92,84.02,83.77,83.81,138864.0,83.9126,84.0126,83.7626,83.8026,138864.0
2025-06-06 10:40:00,83.81,84.13,83.79,84.07,119414.0,83.8026,84.1225,83.7826,84.0625,119414.0
2025-06-06 10:50:00,84.09,84.11,83.87,83.95,124840.0,84.0825,84.1025,83.8626,83.9426,124840.0
2025-06-06 11:00:00,83.95,84.36,83.9,84.15,219656.0,83.9426,84.3525,83.8926,84.1425,219656.0
2025-06-06 11:10:00,84.17,84.22,83.82,83.88,121914.0,84.1625,84.2125,83.8126,83.8726,121914.0
2025-06-06 11:20:00,83.88,84.22,83.77,84.12,189895.0,83.8726,84.2125,83.7626,84.1125,189895.0
2025-06-06 11:30:00,84.12,84.33,84.03,84.12,154114.0,84.1125,84.3225,84.0225,84.1125,154114.0
2025-06-06 11:40:00,84.11,84.32,84.11,84.14,144359.0,84.1025,84.3125,84.1025,84.1325,144359.0
2025-06-06 11:50:00,84.14,84.36,84.14,84.22,125430.0,84.1325,84.3525,84.1325,84.2125,125430.0
2025-06-06 12:00:00,84.22,84.31,84.13,84.29,186162.0,84.2125,84.3025,84.1225,84.2825,186162.0
2025-06-06 12:10:00,84.29,84.43,84.25,84.34,342985.0,84.2825,84.4225,84.2425,84.3325,342985.0
2025-06-06 12:20:00,84.35,84.4,84.23,84.4,154724.0,84.3425,84.3925,84.2225,84.3925,154724.0
2025-06-06 12:30:00,84.4,84.45,84.3,84.33,194571.0,84.3925,84.4425,84.2925,84.3225,194571.0
2025-06-06 12:40:00,84.33,84.41,84.27,84.36,102232.0,84.3225,84.4025,84.2625,84.3525,102232.0
2025-06-06 12:50:00,84.36,84.37,84.09,84.15,227293.0,84.3525,84.3625,84.0825,84.1425,227293.0
2025-06-06 13:00:00,84.14,84.2,83.97,84.17,219044.0,84.1325,84.1925,83.9626,84.1625,219044.0
2025-06-06 13:10:00,84.17,84.3,84.09,84.3,59602.0,84.1625,84.2925,84.0825,84.2925,59602.0
2025-06-06 13:20:00,84.31,84.35,84.16,84.2,85198.0,84.3025,84.3425,84.1525,84.1925,85198.0
2025-06-06 13:30:00,84.21,84.23,84.03,84.09,55079.0,84.2025,84.2225,84.0225,84.0825,55079.0
2025-06-06 13:40:00,84.09,84.23,84.06,84.22,58235.0,84.0825,84.2225,84.0525,84.2125,58235.0
2025-06-06 13:50:00,84.22,84.25,84.06,84.23,67246.0,84.2125,84.2425,84.0525,84.2225,67246.0
2025-06-06 14:00:00,84.23,84.31,84.16,84.28,51494.0,84.2225,84.3025,84.1525,84.2725,51494.0
2025-06-06 14:10:00,84.27,84.27,84.14,84.19,42215.0,84.2625,84.2625,84.1325,84.1825,42215.0
2025-06-06 14:20:00,84.17,84.21,84.08,84.14,71711.0,84.1625,84.2025,84.0725,84.1325,71711.0
2025-06-06 14:30:00,84.14,84.33,84.13,84.16,99083.0,84.1325,84.3225,84.1225,84.1525,99083.0
2025-06-06 14:40:00,84.16,84.22,84.0,84.02,77004.0,84.1525,84.2125,83.9926,84.0126,77004.0
2025-06-06 14:50:00,84.03,84.14,83.95,84.06,64827.0,84.0225,84.1325,83.9426,84.0525,64827.0
2025-06-06 15:00:00,84.05,84.29,84.04,84.26,95288.0,84.0425,84.2825,84.0325,84.2525,95288.0
2025-06-06 15:10:00,84.25,84.34,84.25,84.31,86458.0,84.2425,84.3325,84.2425,84.3025,86458.0
2025-06-06 15:20:00,84.31,84.32,84.16,84.17,119940.0,84.3025,84.3125,84.1525,84.1625,119940.0
2025-06-06 15:30:00,84.17,84.21,84.0,84.05,215058.0,84.1625,84.2025,83.9926,84.0425,215058.0
2025-06-06 15:40:00,84.05,84.2,84.02,84.12,214861.0,84.0425,84.1925,84.0126,84.1125,214861.0
2025-06-06 15:50:00,84.12,84.34,84.11,84.24,912747.0,84.1125,84.3325,84.1025,84.2325,912747.0
2025-06-09 09:30:00,85.04,85.37,84.28,84.72,930844.0,85.0325,85.3624,84.2725,84.7125,930844.0
2025-06-09 09:40:00,84.73,84.77,84.19,84.45,403111.0,84.7225,84.7625,84.1825,84.4425,403111.0
2025-06-09 09:50:00,84.45,84.64,84.04,84.15,474699.0,84.4425,84.6325,84.0325,84.1425,474699.0
2025-06-09 10:00:00,84.15,84.33,83.72,83.75,801422.0,84.1425,84.3225,83.7126,83.7426,801422.0
2025-06-09 10:10:00,83.76,84.2,83.66,83.93,792207.0,83.7526,84.1925,83.6526,83.9226,792207.0
2025-06-09 10:20:00,83.95,84.1,83.82,83.87,348814.0,83.9426,84.0925,83.8126,83.8626,348814.0
2025-06-09 10:30:00,83.88,84.19,83.71,83.8,338006.0,83.8726,84.1825,83.7026,83.7926,338006.0
2025-06-09 10:40:00,83.8,83.86,83.41,83.76,385244.0,83.7926,83.8526,83.4026,83.7526,385244.0
2025-06-09 10:50:00,83.75,83.82,83.6,83.71,164266.0,83.7426,83.8126,83.5926,83.7026,164266.0
2025-06-09 11:00:00,83.71,83.97,83.56,83.91,261644.0,83.7026,83.9626,83.5526,83.9026,261644.0
2025-06-09 11:10:00,83.91,84.0,83.78,83.93,183603.0,83.9026,83.9926,83.7726,83.9226,183603.0
2025-06-09 11:20:00,83.93,84.11,83.89,84.11,220454.0,83.9226,84.1025,83.8826,84.1025,220454.0
2025-06-09 11:30:00,84.1,84.1,83.83,83.84,229641.0,84.0925,84.0925,83.8226,83.8326,229641.0
2025-06-09 11:40:00,83.84,84.05,83.78,83.9,224924.0,83.8326,84.0425,83.7726,83.8926,224924.0
2025-06-09 11:50:00,83.89,84.03,83.88,83.91,126142.0,83.8826,84.0225,83.8726,83.9026,126142.0
2025-06-09 12:00:00,83.91,84.02,83.78,83.79,211080.0,83.9026,84.0126,83.7726,83.7826,211080.0
2025-06-09 12:10:00,83.79,83.95,83.78,83.9,117007.0,83.7826,83.9426,83.7726,83.8926,117007.0
2025-06-09 12:20:00,83.91,83.97,83.85,83.92,112319.0,83.9026,83.9626,83.8426,83.9126,112319.0
2025-06-09 12:30:00,83.91,84.05,83.86,84.05,94753.0,83.9026,84.0425,83.8526,84.0425,94753.0
2025-06-09 12:40:00,84.05,84.14,83.98,84.07,192822.0,84.0425,84.1325,83.9726,84.0625,192822.0
2025-06-09 12:50:00,84.07,84.22,83.99,84.02,143273.0,84.0625,84.2125,83.9826,84.0126,143273.0
2025-06-09 13:00:00,84.03,84.21,84.01,84.16,118203.0,84.0225,84.2025,84.0026,84.1525,118203.0
2025-06-09 13:10:00,84.15,84.25,84.07,84.16,138763.0,84.1425,84.2425,84.0625,84.1525,138763.0
2025-06-09 13:20:00,84.15,84.24,84.12,84.2,113112.0,84.1425,84.2325,84.1125,84.1925,113112.0
2025-06-09 13:30:00,84.18,84.22,84.11,84.22,131080.0,84.1725,84.2125,84.1025,84.2125,131080.0
2025-06-09 13:40:00,84.22,84.3,84.09,84.26,238273.0,84.2125,84.2925,84.0825,84.2525,238273.0
2025-06-09 13:50:00,84.27,84.33,84.24,84.27,118842.0,84.2625,84.3225,84.2325,84.2625,118842.0
2025-06-09 14:00:00,84.28,84.31,84.16,84.31,59159.0,84.2725,84.3025,84.1525,84.3025,59159.0
2025-06-09 14:10:00,84.31,84.5,84.31,84.41,167727.0,84.3025,84.4925,84.3025,84.4025,167727.0
2025-06-09 14:20:00,84.42,84.45,84.36,84.43,66896.0,84.4125,84.4425,84.3525,84.4225,66896.0
2025-06-09 14:30:00,84.42,84.47,84.3,84.35,120161.0,84.4125,84.4625,84.2925,84.3425,120161.0
2025-06-09 14:40:00,84.35,84.41,84.28,84.4,89549.0,84.3425,84.4025,84.2725,84.3925,89549.0
2025-06-09 14:50:00,84.39,84.49,84.35,84.38,82782.0,84.3825,84.4825,84.3425,84.3725,82782.0
2025-06-09 15:00:00,84.38,84.45,84.31,84.36,137002.0,84.3725,84.4425,84.3025,84.3525,137002.0
2025-06-09 15:10:00,84.33,84.55,84.32,84.47,189297.0,84.3225,84.5425,84.3125,84.4625,189297.0
2025-06-09 15:20:00,84.47,84.49,84.41,84.41,85326.0,84.4625,84.4825,84.4025,84.4025,85326.0
2025-06-09 15:30:00,84.42,84.48,84.34,84.4,130480.0,84.4125,84.4725,84.3325,84.3925,130480.0
2025-06-09 15:40:00,84.4,84.41,84.3,84.31,198668.0,84.3925,84.4025,84.2925,84.3025,198668.0
2025-06-09 15:50:00,84.31,84.41,84.21,84.24,700570.0,84.3025,84.4025,84.2025,84.2325,700570.0
2025-06-10 09:30:00,84.69,85.92,84.34,85.15,1037298.0,84.6825,85.9124,84.3325,85.1425,1037298.0
2025-06-10 09:40:00,85.17,85.36,84.79,84.88,449564.0,85.1624,85.3524,84.7825,84.8725,449564.0
2025-06-10 09:50:00,84.88,85.49,84.88,85.34,413330.0,84.8725,85.4824,84.8725,85.3324,413330.0
2025-06-10 10:00:00,85.33,85.9,85.26,85.52,454686.0,85.3224,85.8924,85.2524,85.5124,454686.0
2025-06-10 10:10:00,85.53,85.73,85.43,85.63,338242.0,85.5224,85.7224,85.4224,85.6224,338242.0
2025-06-10 10:20:00,85.63,85.96,85.61,85.81,308850.0,85.6224,85.9524,85.6024,85.8024,308850.0
2025-06-10 10:30:00,85.82,85.84,85.58,85.75,263436.0,85.8124,85.8324,85.5724,85.7424,263436.0
2025-06-10 10:40:00,85.75,85.85,85.54,85.67,309292.0,85.7424,85.8424,85.5324,85.6624,309292.0
2025-06-10 10:50:00,85.66,85.73,85.43,85.48,164225.0,85.6524,85.7224,85.4224,85.4724,164225.0
2025-06-10 11:00:00,85.48,85.61,85.2,85.32,171696.0,85.4724,85.6024,85.1924,85.3124,171696.0
2025-06-10 11:10:00,85.33,85.52,85.21,85.21,153195.0,85.3224,85.5124,85.2024,85.2024,153195.0
2025-06-10 11:20:00,85.2,85.64,85.18,85.56,205313.0,85.1924,85.6324,85.1724,85.5524,205313.0
2025-06-10 11:30:00,85.56,85.61,85.18,85.42,773006.0,85.5524,85.6024,85.1724,85.4124,773006.0
2025-06-10 11:40:00,85.44,85.5,85.24,85.44,202822.0,85.4324,85.4924,85.2324,85.4324,202822.0
2025-06-10 11:50:00,85.44,85.58,85.34,85.45,168581.0,85.4324,85.5724,85.3324,85.4424,168581.0
2025-06-10 12:00:00,85.45,85.56,85.23,85.35,189758.0,85.4424,85.5524,85.2224,85.3424,189758.0
2025-06-10 12:10:00,85.34,85.46,85.29,85.29,105467.0,85.3324,85.4524,85.2824,85.2824,105467.0
2025-06-10 12:20:00,85.3,85.62,85.22,85.57,146613.0,85.2924,85.6124,85.2124,85.5624,146613.0
2025-06-10 12:30:00,85.56,85.59,85.45,85.5,112712.0,85.5524,85.5824,85.4424,85.4924,112712.0
2025-06-10 12:40:00,85.48,85.57,85.42,85.47,83194.0,85.4724,85.5624,85.4124,85.4624,83194.0
2025-06-10 12:50:00,85.48,85.59,85.45,85.54,78561.0,85.4724,85.5824,85.4424,85.5324,78561.0
2025-06-10 13:00:00,85.56,85.71,85.52,85.54,150625.0,85.5524,85.7024,85.5124,85.5324,150625.0
2025-06-10 13:10:00,85.56,85.73,85.56,85.69,88413.0,85.5524,85.7224,85.5524,85.6824,88413.0
2025-06-10 13:20:00,85.69,85.69,85.56,85.6,87465.0,85.6824,85.6824,85.5524,85.5924,87465.0
2025-06-10 13:30:00,85.59,85.7,85.48,85.7,173271.0,85.5824,85.6924,85.4724,85.6924,173271.0
2025-06-10 13:40:00,85.71,85.72,85.54,85.67,172485.0,85.7024,85.7124,85.5324,85.6624,172485.0
2025-06-10 13:50:00,85.68,85.7,85.43,85.48,253203.0,85.6724,85.6924,85.4224,85.4724,253203.0
2025-06-10 14:00:00,85.49,85.49,85.16,85.19,282787.0,85.4824,85.4824,85.1524,85.1824,282787.0
2025-06-10 14:10:00,85.19,85.39,85.16,85.29,159896.0,85.1824,85.3824,85.1524,85.2824,159896.0
2025-06-10 14:20:00,85.29,85.39,85.23,85.34,92409.0,85.2824,85.3824,85.2224,85.3324,92409.0
2025-06-10 14:30:00,85.34,85.49,85.31,85.49,84894.0,85.3324,85.4824,85.3024,85.4824,84894.0
2025-06-10 14:40:00,85.49,85.49,85.37,85.38,62759.0,85.4824,85.4824,85.3624,85.3724,62759.0
2025-06-10 14:50:00,85.38,85.48,85.32,85.48,100721.0,85.3724,85.4724,85.3124,85.4724,100721.0
2025-06-10 15:00:00,85.48,85.69,85.46,85.61,162472.0,85.4724,85.6824,85.4524,85.6024,162472.0
2025-06-10 15:10:00,85.61,85.64,85.54,85.63,122775.0,85.6024,85.6324,85.5324,85.6224,122775.0
2025-06-10 15:20:00,85.63,85.75,85.57,85.65,125523.0,85.6224,85.7424,85.5624,85.6424,125523.0
2025-06-10 15:30:00,85.66,85.66,85.34,85.39,223045.0,85.6524,85.6524,85.3324,85.3824,223045.0
2025-06-10 15:40:00,85.39,85.41,85.23,85.24,362708.0,85.3824,85.4024,85.2224,85.2324,362708.0
2025-06-10 15:50:00,85.24,85.36,85.23,85.29,1208955.0,85.2324,85.3524,85.2224,85.2824,1208955.0
2025-06-11 09:30:00,85.79,85.82,85.04,85.27,768890.0,85.7824,85.8124,85.0325,85.2624,768890.0
2025-06-11 09:40:00,85.27,85.5,84.95,85.49,534832.0,85.2624,85.4924,84.9425,85.4824,534832.0
2025-06-11 09:50:00,85.49,85.62,85.29,85.39,362685.0,85.4824,85.6124,85.2824,85.3824,362685.0
2025-06-11 10:00:00,85.39,85.67,85.27,85.47,442401.0,85.3824,85.6624,85.2624,85.4624,442401.0
2025-06-11 10:10:00,85.48,85.73,85.32,85.52,325510.0,85.4724,85.7224,85.3124,85.5124,325510.0
2025-06-11 10:20:00,85.52,85.6,85.38,85.56,236026.0,85.5124,85.5924,85.3724,85.5524,236026.0
2025-06-11 10:30:00,85.56,85.72,85.39,85.5,235217.0,85.5524,85.7124,85.3824,85.4924,235217.0
2025-06-11 10:40:00,85.49,85.72,85.47,85.64,105932.0,85.4824,85.7124,85.4624,85.6324,105932.0
2025-06-11 10:50:00,85.65,85.82,85.61,85.78,131437.0,85.6424,85.8124,85.6024,85.7724,131437.0
2025-06-11 11:00:00,85.78,85.94,85.6,85.62,234767.0,85.7724,85.9324,85.5924,85.6124,234767.0
2025-06-11 11:10:00,85.61,85.86,85.57,85.76,159157.0,85.6024,85.8524,85.5624,85.7524,159157.0
2025-06-11 11:20:00,85.76,85.92,85.72,85.81,179347.0,85.7524,85.9124,85.7124,85.8024,179347.0
2025-06-11 11:30:00,85.81,85.84,85.67,85.77,125976.0,85.8024,85.8324,85.6624,85.7624,125976.0
2025-06-11 11:40:00,85.76,85.89,85.71,85.83,157056.0,85.7524,85.8824,85.7024,85.8224,157056.0
2025-06-11 11:50:00,85.82,85.82,85.67,85.74,132733.0,85.8124,85.8124,85.6624,85.7324,132733.0
2025-06-11 12:00:00,85.75,85.78,85.47,85.47,164144.0,85.7424,85.7724,85.4624,85.4624,164144.0
2025-06-11 12:10:00,85.47,85.47,85.27,85.39,271041.0,85.4624,85.4624,85.2624,85.3824,271041.0
2025-06-11 12:20:00,85.38,85.61,85.29,85.52,264019.0,85.3724,85.6024,85.2824,85.5124,264019.0
2025-06-11 12:30:00,85.52,85.65,85.48,85.57,92717.0,85.5124,85.6424,85.4724,85.5624,92717.0
2025-06-11 12:40:00,85.57,85.73,85.49,85.71,142376.0,85.5624,85.7224,85.4824,85.7024,142376.0
2025-06-11 12:50:00,85.71,85.75,85.55,85.6,164768.0,85.7024,85.7424,85.5424,85.5924,164768.0
2025-06-11 13:00:00,85.6,85.8,85.58,85.78,157358.0,85.5924,85.7924,85.5724,85.7724,157358.0
2025-06-11 13:10:00,85.77,85.79,85.61,85.61,115568.0,85.7624,85.7824,85.6024,85.6024,115568.0
2025-06-11 13:20:00,85.61,85.79,85.59,85.73,96897.0,85.6024,85.7824,85.5824,85.7224,96897.0
2025-06-11 13:30:00,85.74,85.84,85.67,85.69,91161.0,85.7324,85.8324,85.6624,85.6824,91161.0
2025-06-11 13:40:00,85.69,85.74,85.5,85.52,149761.0,85.6824,85.7324,85.4924,85.5124,149761.0
2025-06-11 13:50:00,85.52,85.61,85.48,85.53,73101.0,85.5124,85.6024,85.4724,85.5224,73101.0
2025-06-11 14:00:00,85.52,85.58,85.02,85.15,330681.0,85.5124,85.5724,85.0125,85.1425,330681.0
2025-06-11 14:10:00,85.15,85.35,84.78,84.97,428465.0,85.1425,85.3424,84.7725,84.9625,428465.0
2025-06-11 14:20:00,84.96,84.98,84.8,84.92,228176.0,84.9525,84.9725,84.7925,84.9125,228176.0
2025-06-11 14:30:00,84.91,84.97,84.63,84.96,291840.0,84.9025,84.9625,84.6225,84.9525,291840.0
2025-06-11 14:40:00,84.96,85.11,84.89,85.07,94288.0,84.9525,85.1025,84.8825,85.0625,94288.0
2025-06-11 14:50:00,85.07,85.09,84.93,85.02,324481.0,85.0625,85.0825,84.9225,85.0125,324481.0
2025-06-11 15:00:00,85.02,85.07,84.77,84.91,293569.0,85.0125,85.0625,84.7625,84.9025,293569.0
2025-06-11 15:10:00,84.92,85.0,84.79,84.82,194011.0,84.9125,84.9925,84.7825,84.8125,194011.0
2025-06-11 15:20:00,84.82,84.98,84.66,84.67,298078.0,84.8125,84.9725,84.6525,84.6625,298078.0
2025-06-11 15:30:00,84.67,84.72,84.49,84.61,254019.0,84.6625,84.7125,84.4825,84.6025,254019.0
2025-06-11 15:40:00,84.6,84.65,84.43,84.43,487664.0,84.5925,84.6425,84.4225,84.4225,487664.0
2025-06-11 15:50:00,84.44,84.57,84.3,84.36,1248500.0,84.4325,84.5625,84.2925,84.3525,1248500.0
2025-06-12 09:30:00,83.91,84.37,83.51,84.32,621156.0,83.9026,84.3625,83.5026,84.3125,621156.0
2025-06-12 09:40:00,84.31,84.31,83.7,83.73,247080.0,84.3025,84.3025,83.6926,83.7226,247080.0
2025-06-12 09:50:00,83.73,83.88,83.49,83.73,533419.0,83.7226,83.8726,83.4826,83.7226,533419.0
2025-06-12 10:00:00,83.74,84.11,83.6,83.92,228601.0,83.7326,84.1025,83.5926,83.9126,228601.0
2025-06-12 10:10:00,83.92,84.37,83.74,84.11,277566.0,83.9126,84.3625,83.7326,84.1025,277566.0
2025-06-12 10:20:00,84.11,84.43,83.82,84.42,147481.0,84.1025,84.4225,83.8126,84.4125,147481.0
2025-06-12 10:30:00,84.42,84.61,84.36,84.54,177693.0,84.4125,84.6025,84.3525,84.5325,177693.0
2025-06-12 10:40:00,84.54,84.57,84.25,84.37,206163.0,84.5325,84.5625,84.2425,84.3625,206163.0
2025-06-12 10:50:00,84.36,84.44,84.22,84.27,114065.0,84.3525,84.4325,84.2125,84.2625,114065.0
2025-06-12 11:00:00,84.27,84.49,84.25,84.37,71094.0,84.2625,84.4825,84.2425,84.3625,71094.0
2025-06-12 11:10:00,84.37,84.43,84.08,84.12,242355.0,84.3625,84.4225,84.0725,84.1125,242355.0
2025-06-12 11:20:00,84.1,84.13,83.87,84.08,217402.0,84.0925,84.1225,83.8626,84.0725,217402.0
2025-06-12 11:30:00,84.09,84.09,83.86,83.91,136193.0,84.0825,84.0825,83.8526,83.9026,136193.0
2025-06-12 11:40:00,83.91,83.96,83.78,83.92,117763.0,83.9026,83.9526,83.7726,83.9126,117763.0
2025-06-12 11:50:00,83.92,83.95,83.75,83.79,88208.0,83.9126,83.9426,83.7426,83.7826,88208.0
2025-06-12 12:00:00,83.79,83.92,83.74,83.77,210863.0,83.7826,83.9126,83.7326,83.7626,210863.0
2025-06-12 12:10:00,83.77,83.98,83.77,83.98,79983.0,83.7626,83.9726,83.7626,83.9726,79983.0
2025-06-12 12:20:00,83.97,84.03,83.77,83.96,131125.0,83.9626,84.0225,83.7626,83.9526,131125.0
2025-06-12 12:30:00,83.96,84.24,83.86,84.16,309065.0,83.9526,84.2325,83.8526,84.1525,309065.0
2025-06-12 12:40:00,84.16,84.24,83.89,84.24,236685.0,84.1525,84.2325,83.8826,84.2325,236685.0
2025-06-12 12:50:00,84.23,84.44,84.2,84.31,158328.0,84.2225,84.4325,84.1925,84.3025,158328.0
2025-06-12 13:00:00,84.29,84.6,84.28,84.48,152158.0,84.2825,84.5925,84.2725,84.4725,152158.0
2025-06-12 13:10:00,84.48,84.58,84.34,84.41,149916.0,84.4725,84.5725,84.3325,84.4025,149916.0
2025-06-12 13:20:00,84.41,84.45,84.37,84.38,106049.0,84.4025,84.4425,84.3625,84.3725,106049.0
2025-06-12 13:30:00,84.39,84.57,84.36,84.52,100225.0,84.3825,84.5625,84.3525,84.5125,100225.0
2025-06-12 13:40:00,84.51,84.54,84.35,84.5,120586.0,84.5025,84.5325,84.3425,84.4925,120586.0
2025-06-12 13:50:00,84.51,84.67,84.5,84.61,121627.0,84.5025,84.6625,84.4925,84.6025,121627.0
2025-06-12 14:00:00,84.6,84.73,84.55,84.7,88910.0,84.5925,84.7225,84.5425,84.6925,88910.0
2025-06-12 14:10:00,84.7,84.72,84.62,84.67,84991.0,84.6925,84.7125,84.6125,84.6625,84991.0
2025-06-12 14:20:00,84.67,84.75,84.6,84.68,69239.0,84.6625,84.7425,84.5925,84.6725,69239.0
2025-06-12 14:30:00,84.69,84.76,84.58,84.69,151880.0,84.6825,84.7525,84.5725,84.6825,151880.0
2025-06-12 14:40:00,84.68,84.7,84.58,84.59,107819.0,84.6725,84.6925,84.5725,84.5825,107819.0
2025-06-12 14:50:00,84.58,84.68,84.56,84.67,91257.0,84.5725,84.6725,84.5525,84.6625,91257.0
2025-06-12 15:00:00,84.67,84.73,84.59,84.7,106986.0,84.6625,84.7225,84.5825,84.6925,106986.0
2025-06-12 15:10:00,84.71,84.71,84.45,84.54,112644.0,84.7025,84.7025,84.4425,84.5325,112644.0
2025-06-12 15:20:00,84.53,84.62,84.48,84.61,129097.0,84.5225,84.6125,84.4725,84.6025,129097.0
2025-06-12 15:30:00,84.6,84.6,84.44,84.5,97588.0,84.5925,84.5925,84.4325,84.4925,97588.0
2025-06-12 15:40:00,84.5,84.51,84.17,84.2,198039.0,84.4925,84.5025,84.1625,84.1925,198039.0
2025-06-12 15:50:00,84.2,84.39,84.17,84.37,554521.0,84.1925,84.3825,84.1625,84.3625,554521.0
2025-06-13 09:30:00,82.92,83.9,82.78,83.79,578846.0,82.9126,83.8926,82.7727,83.7826,578846.0
2025-06-13 09:40:00,83.81,84.2,83.53,83.56,417794.0,83.8026,84.1925,83.5226,83.5526,417794.0
2025-06-13 09:50:00,83.56,83.72,83.27,83.49,645654.0,83.5526,83.7126,83.2626,83.4826,645654.0
2025-06-13 10:00:00,83.52,84.01,83.52,83.71,643352.0,83.5126,84.0026,83.5126,83.7026,643352.0
2025-06-13 10:10:00,83.71,83.87,83.36,83.38,553550.0,83.7026,83.8626,83.3526,83.3726,553550.0
2025-06-13 10:20:00,83.39,83.78,83.32,83.61,194516.0,83.3826,83.7726,83.3126,83.6026,194516.0
2025-06-13 10:30:00,83.61,83.77,83.46,83.76,348937.0,83.6026,83.7626,83.4526,83.7526,348937.0
2025-06-13 10:40:00,83.76,83.82,83.44,83.44,320750.0,83.7526,83.8126,83.4326,83.4326,320750.0
2025-06-13 10:50:00,83.43,83.75,83.4,83.66,204830.0,83.4226,83.7426,83.3926,83.6526,204830.0
2025-06-13 11:00:00,83.67,83.9,83.56,83.78,232075.0,83.6626,83.8926,83.5526,83.7726,232075.0
2025-06-13 11:10:00,83.77,83.83,83.58,83.76,344899.0,83.7626,83.8226,83.5726,83.7526,344899.0
2025-06-13 11:20:00,83.77,83.92,83.64,83.83,140814.0,83.7626,83.9126,83.6326,83.8226,140814.0
2025-06-13 11:30:00,83.82,83.97,83.75,83.78,100999.0,83.8126,83.9626,83.7426,83.7726,100999.0
2025-06-13 11:40:00,83.79,83.98,83.78,83.9,84640.0,83.7826,83.9726,83.7726,83.8926,84640.0
2025-06-13 11:50:00,83.9,84.07,83.88,83.96,108761.0,83.8926,84.0625,83.8726,83.9526,108761.0
2025-06-13 12:00:00,83.96,84.06,83.88,84.05,92682.0,83.9526,84.0525,83.8726,84.0425,92682.0
2025-06-13 12:10:00,84.03,84.05,83.86,84.01,267943.0,84.0225,84.0425,83.8526,84.0026,267943.0
2025-06-13 12:20:00,84.01,84.08,83.97,83.97,116773.0,84.0026,84.0725,83.9626,83.9626,116773.0
2025-06-13 12:30:00,83.97,84.09,83.91,84.02,195941.0,83.9626,84.0825,83.9026,84.0126,195941.0
2025-06-13 12:40:00,84.02,84.1,83.99,84.05,76454.0,84.0126,84.0925,83.9826,84.0425,76454.0
2025-06-13 12:50:00,84.04,84.07,83.95,84.02,156590.0,84.0325,84.0625,83.9426,84.0126,156590.0
2025-06-13 13:00:00,84.0,84.08,83.86,83.92,155802.0,83.9926,84.0725,83.8526,83.9126,155802.0
2025-06-13 13:10:00,83.92,83.92,83.75,83.84,100659.0,83.9126,83.9126,83.7426,83.8326,100659.0
2025-06-13 13:20:00,83.84,83.97,83.69,83.7,71295.0,83.8326,83.9626,83.6826,83.6926,71295.0
2025-06-13 13:30:00,83.69,83.87,83.69,83.8,108206.0,83.6826,83.8626,83.6826,83.7926,108206.0
2025-06-13 13:40:00,83.8,83.99,83.78,83.9,180907.0,83.7926,83.9826,83.7726,83.8926,180907.0
2025-06-13 13:50:00,83.9,83.97,83.76,83.76,175617.0,83.8926,83.9626,83.7526,83.7526,175617.0
2025-06-13 14:00:00,83.77,83.92,83.62,83.65,227976.0,83.7626,83.9126,83.6126,83.6426,227976.0
2025-06-13 14:10:00,83.66,83.68,83.44,83.52,132498.0,83.6526,83.6726,83.4326,83.5126,132498.0
2025-06-13 14:20:00,83.52,83.56,83.14,83.15,138466.0,83.5126,83.5526,83.1326,83.1426,138466.0
2025-06-13 14:30:00,83.15,83.19,82.83,82.86,260732.0,83.1426,83.1826,82.8227,82.8527,260732.0
2025-06-13 14:40:00,82.84,83.2,82.82,82.99,129648.0,82.8327,83.1926,82.8127,82.9826,129648.0
2025-06-13 14:50:00,82.99,83.43,82.98,83.39,95531.0,82.9826,83.4226,82.9726,83.3826,95531.0
2025-06-13 15:00:00,83.39,83.59,83.31,83.58,136958.0,83.3826,83.5826,83.3026,83.5726,136958.0
2025-06-13 15:10:00,83.58,83.61,83.45,83.49,155561.0,83.5726,83.6026,83.4426,83.4826,155561.0
2025-06-13 15:20:00,83.49,83.58,83.28,83.36,201680.0,83.4826,83.5726,83.2726,83.3526,201680.0
2025-06-13 15:30:00,83.38,83.66,83.32,83.57,245642.0,83.3726,83.6526,83.3126,83.5626,245642.0
2025-06-13 15:40:00,83.56,83.62,83.36,83.46,282355.0,83.5526,83.6126,83.3526,83.4526,282355.0
2025-06-13 15:50:00,83.48,83.59,83.35,83.57,1056422.0,83.4726,83.5826,83.3426,83.5626,1056422.0
2025-06-16 09:30:00,83.71,83.92,82.39,82.83,878320.0,83.7026,83.9126,82.3827,82.8227,878320.0
2025-06-16 09:40:00,82.86,83.32,82.72,83.25,424504.0,82.8527,83.3126,82.7127,83.2426,424504.0
2025-06-16 09:50:00,83.24,83.68,83.0,83.5,390075.0,83.2326,83.6726,82.9926,83.4926,390075.0
2025-06-16 10:00:00,83.51,83.58,82.92,82.92,334248.0,83.5026,83.5726,82.9126,82.9126,334248.0
2025-06-16 10:10:00,82.92,83.32,82.78,83.01,228806.0,82.9126,83.3126,82.7727,83.0026,228806.0
2025-06-16 10:20:00,83.01,83.24,82.97,83.06,243566.0,83.0026,83.2326,82.9626,83.0526,243566.0
2025-06-16 10:30:00,83.07,83.53,83.04,83.47,165044.0,83.0626,83.5226,83.0326,83.4626,165044.0
2025-06-16 10:40:00,83.48,83.63,83.31,83.6,161123.0,83.4726,83.6226,83.3026,83.5926,161123.0
2025-06-16 10:50:00,83.6,83.65,83.34,83.41,136927.0,83.5926,83.6426,83.3326,83.4026,136927.0
2025-06-16 11:00:00,83.4,83.41,83.09,83.13,187246.0,83.3926,83.4026,83.0826,83.1226,187246.0
2025-06-16 11:10:00,83.1,83.29,82.9,83.23,224899.0,83.0926,83.2826,82.8926,83.2226,224899.0
2025-06-16 11:20:00,83.23,83.35,82.99,83.04,196895.0,83.2226,83.3426,82.9826,83.0326,196895.0
2025-06-16 11:30:00,83.04,83.14,82.96,83.11,119722.0,83.0326,83.1326,82.9526,83.1026,119722.0
2025-06-16 11:40:00,83.11,83.23,83.04,83.06,135974.0,83.1026,83.2226,83.0326,83.0526,135974.0
2025-06-16 11:50:00,83.08,83.36,83.03,83.25,130331.0,83.0726,83.3526,83.0226,83.2426,130331.0
2025-06-16 12:00:00,83.25,83.41,83.19,83.2,128302.0,83.2426,83.4026,83.1826,83.1926,128302.0
2025-06-16 12:10:00,83.21,83.29,83.05,83.12,75498.0,83.2026,83.2826,83.0426,83.1126,75498.0
2025-06-16 12:20:00,83.11,83.28,83.03,83.11,103361.0,83.1026,83.2726,83.0226,83.1026,103361.0
2025-06-16 12:30:00,83.1,83.18,83.07,83.15,60305.0,83.0926,83.1726,83.0626,83.1426,60305.0
2025-06-16 12:40:00,83.15,83.22,83.04,83.19,76438.0,83.1426,83.2126,83.0326,83.1826,76438.0
2025-06-16 12:50:00,83.18,83.27,83.08,83.12,62939.0,83.1726,83.2626,83.0726,83.1126,62939.0
2025-06-16 13:00:00,83.11,83.17,83.02,83.05,46708.0,83.1026,83.1626,83.0126,83.0426,46708.0
2025-06-16 13:10:00,83.04,83.1,82.9,83.1,90162.0,83.0326,83.0926,82.8926,83.0926,90162.0
2025-06-16 13:20:00,83.09,83.29,83.05,83.27,80803.0,83.0826,83.2826,83.0426,83.2626,80803.0
2025-06-16 13:30:00,83.27,83.31,83.08,83.13,168054.0,83.2626,83.3026,83.0726,83.1226,168054.0
2025-06-16 13:40:00,83.12,83.24,83.05,83.21,66590.0,83.1126,83.2326,83.0426,83.2026,66590.0
2025-06-16 13:50:00,83.22,83.23,83.06,83.18,73753.0,83.2126,83.2226,83.0526,83.1726,73753.0
2025-06-16 14:00:00,83.18,83.26,83.09,83.26,86011.0,83.1726,83.2526,83.0826,83.2526,86011.0
2025-06-16 14:10:00,83.25,83.29,83.2,83.27,65913.0,83.2426,83.2826,83.1926,83.2626,65913.0
2025-06-16 14:20:00,83.26,83.33,83.07,83.09,95377.0,83.2526,83.3226,83.0626,83.0826,95377.0
2025-06-16 14:30:00,83.1,83.15,82.97,83.05,71395.0,83.0926,83.1426,82.9626,83.0426,71395.0
2025-06-16 14:40:00,83.04,83.16,82.93,82.94,138872.0,83.0326,83.1526,82.9226,82.9326,138872.0
2025-06-16 14:50:00,82.91,83.02,82.89,82.98,64929.0,82.9026,83.0126,82.8827,82.9726,64929.0
2025-06-16 15:00:00,82.98,83.08,82.95,82.95,90874.0,82.9726,83.0726,82.9426,82.9426,90874.0
2025-06-16 15:10:00,82.95,83.09,82.8,83.06,159526.0,82.9426,83.0826,82.7927,83.0526,159526.0
2025-06-16 15:20:00,83.06,83.28,83.02,83.16,237928.0,83.0526,83.2726,83.0126,83.1526,237928.0
2025-06-16 15:30:00,83.17,83.3,83.09,83.3,160773.0,83.1626,83.2926,83.0826,83.2926,160773.0
2025-06-16 15:40:00,83.3,83.43,83.2,83.37,231051.0,83.2926,83.4226,83.1926,83.3626,231051.0
2025-06-16 15:50:00,83.37,83.42,83.28,83.36,710549.0,83.3626,83.4126,83.2726,83.3526,710549.0
2025-06-17 09:30:00,82.83,83.55,82.56,82.85,641190.0,82.8227,83.5426,82.5527,82.8427,641190.0
2025-06-17 09:40:00,82.82,83.12,82.61,83.08,468542.0,82.8127,83.1126,82.6027,83.0726,468542.0
2025-06-17 09:50:00,83.09,83.11,82.54,82.89,586712.0,83.0826,83.1026,82.5327,82.8827,586712.0
2025-06-17 10:00:00,82.9,82.99,82.56,82.78,332268.0,82.8926,82.9826,82.5527,82.7727,332268.0
2025-06-17 10:10:00,82.78,83.01,82.67,82.95,252304.0,82.7727,83.0026,82.6627,82.9426,252304.0
2025-06-17 10:20:00,82.95,83.14,82.84,82.9,310036.0,82.9426,83.1326,82.8327,82.8926,310036.0
2025-06-17 10:30:00,82.92,83.09,82.83,82.86,254652.0,82.9126,83.0826,82.8227,82.8527,254652.0
2025-06-17 10:40:00,82.86,83.01,82.74,82.77,211320.0,82.8527,83.0026,82.7327,82.7627,211320.0
2025-06-17 10:50:00,82.78,83.06,82.75,82.88,355720.0,82.7727,83.0526,82.7427,82.8727,355720.0
2025-06-17 11:00:00,82.87,83.02,82.7,82.94,289239.0,82.8627,83.0126,82.6927,82.9326,289239.0
2025-06-17 11:10:00,82.94,83.05,82.8,82.84,132037.0,82.9326,83.0426,82.7927,82.8327,132037.0
2025-06-17 11:20:00,82.84,82.86,82.52,82.63,163144.0,82.8327,82.8527,82.5127,82.6227,163144.0
2025-06-17 11:30:00,82.63,82.63,82.38,82.49,155219.0,82.6227,82.6227,82.3727,82.4827,155219.0
2025-06-17 11:40:00,82.49,82.76,82.45,82.58,224328.0,82.4827,82.7527,82.4427,82.5727,224328.0
2025-06-17 11:50:00,82.58,82.69,82.42,82.42,171669.0,82.5727,82.6827,82.4127,82.4127,171669.0
2025-06-17 12:00:00,82.42,82.74,82.42,82.63,176994.0,82.4127,82.7327,82.4127,82.6227,176994.0
2025-06-17 12:10:00,82.64,82.82,82.64,82.81,84996.0,82.6327,82.8127,82.6327,82.8027,84996.0
2025-06-17 12:20:00,82.81,82.88,82.79,82.82,93949.0,82.8027,82.8727,82.7827,82.8127,93949.0
2025-06-17 12:30:00,82.81,82.92,82.77,82.81,63860.0,82.8027,82.9126,82.7627,82.8027,63860.0
2025-06-17 12:40:00,82.83,82.86,82.59,82.62,144598.0,82.8227,82.8527,82.5827,82.6127,144598.0
2025-06-17 12:50:00,82.61,82.64,82.37,82.37,233590.0,82.6027,82.6327,82.3627,82.3627,233590.0
2025-06-17 13:00:00,82.36,82.52,82.36,82.48,127123.0,82.3527,82.5127,82.3527,82.4727,127123.0
2025-06-17 13:10:00,82.47,82.54,82.34,82.36,139486.0,82.4627,82.5327,82.3327,82.3527,139486.0
2025-06-17 13:20:00,82.36,82.43,82.29,82.36,220575.0,82.3527,82.4227,82.2827,82.3527,220575.0
2025-06-17 13:30:00,82.36,82.61,82.3,82.48,157078.0,82.3527,82.6027,82.2927,82.4727,157078.0
2025-06-17 13:40:00,82.48,82.52,82.21,82.26,176700.0,82.4727,82.5127,82.2027,82.2527,176700.0
2025-06-17 13:50:00,82.25,82.48,82.23,82.34,157981.0,82.2427,82.4727,82.2227,82.3327,157981.0
2025-06-17 14:00:00,82.32,82.32,82.09,82.25,321303.0,82.3127,82.3127,82.0827,82.2427,321303.0
2025-06-17 14:10:00,82.25,82.4,82.16,82.17,272571.0,82.2427,82.3927,82.1527,82.1627,272571.0
2025-06-17 14:20:00,82.18,82.23,82.1,82.22,124870.0,82.1727,82.2227,82.0927,82.2127,124870.0
2025-06-17 14:30:00,82.22,82.36,82.17,82.18,147109.0,82.2127,82.3527,82.1627,82.1727,147109.0
2025-06-17 14:40:00,82.17,82.37,82.16,82.31,195114.0,82.1627,82.3627,82.1527,82.3027,195114.0
2025-06-17 14:50:00,82.3,82.31,82.12,82.25,123850.0,82.2927,82.3027,82.1127,82.2427,123850.0
2025-06-17 15:00:00,82.24,82.3,82.14,82.16,133288.0,82.2327,82.2927,82.1327,82.1527,133288.0
2025-06-17 15:10:00,82.16,82.24,82.09,82.15,134301.0,82.1527,82.2327,82.0827,82.1427,134301.0
2025-06-17 15:20:00,82.15,82.24,82.13,82.22,137950.0,82.1427,82.2327,82.1227,82.2127,137950.0
2025-06-17 15:30:00,82.22,82.31,82.14,82.2,288519.0,82.2127,82.3027,82.1327,82.1927,288519.0
2025-06-17 15:40:00,82.19,82.19,82.01,82.17,381980.0,82.1827,82.1827,82.0027,82.1627,381980.0
2025-06-17 15:50:00,82.16,82.24,82.04,82.1,1252028.0,82.1527,82.2327,82.0327,82.0927,1252028.0
2025-06-18 09:30:00,82.31,82.31,81.52,82.24,483928.0,82.3027,82.3027,81.5128,82.2327,483928.0
2025-06-18 09:40:00,82.23,82.31,81.92,82.02,232736.0,82.2227,82.3027,81.9127,82.0127,232736.0
2025-06-18 09:50:00,82.0,82.3,81.84,81.85,237206.0,81.9927,82.2927,81.8327,81.8427,237206.0
2025-06-18 10:00:00,81.86,82.51,81.73,82.39,353892.0,81.8527,82.5027,81.7228,82.3827,353892.0
2025-06-18 10:10:00,82.38,82.88,82.35,82.83,383136.0,82.3727,82.8727,82.3427,82.8227,383136.0
2025-06-18 10:20:00,82.83,83.04,82.7,82.99,332613.0,82.8227,83.0326,82.6927,82.9826,332613.0
2025-06-18 10:30:00,82.98,83.12,82.89,83.06,287886.0,82.9726,83.1126,82.8827,83.0526,287886.0
2025-06-18 10:40:00,83.06,83.08,82.91,83.0,133927.0,83.0526,83.0726,82.9026,82.9926,133927.0
2025-06-18 10:50:00,83.01,83.19,82.96,83.15,124288.0,83.0026,83.1826,82.9526,83.1426,124288.0
2025-06-18 11:00:00,83.18,83.33,83.09,83.24,101165.0,83.1726,83.3226,83.0826,83.2326,101165.0
2025-06-18 11:10:00,83.25,83.29,83.14,83.14,90988.0,83.2426,83.2826,83.1326,83.1326,90988.0
2025-06-18 11:20:00,83.14,83.39,83.03,83.29,140165.0,83.1326,83.3826,83.0226,83.2826,140165.0
2025-06-18 11:30:00,83.29,83.33,83.09,83.26,125025.0,83.2826,83.3226,83.0826,83.2526,125025.0
2025-06-18 11:40:00,83.24,83.34,83.18,83.21,108343.0,83.2326,83.3326,83.1726,83.2026,108343.0
2025-06-18 11:50:00,83.21,83.38,83.07,83.11,87162.0,83.2026,83.3726,83.0626,83.1026,87162.0
2025-06-18 12:00:00,83.11,83.42,83.09,83.4,102212.0,83.1026,83.4126,83.0826,83.3926,102212.0
2025-06-18 12:10:00,83.4,83.41,83.23,83.28,94042.0,83.3926,83.4026,83.2226,83.2726,94042.0
2025-06-18 12:20:00,83.28,83.31,83.15,83.2,131873.0,83.2726,83.3026,83.1426,83.1926,131873.0
2025-06-18 12:30:00,83.21,83.33,83.14,83.33,88305.0,83.2026,83.3226,83.1326,83.3226,88305.0
2025-06-18 12:40:00,83.34,83.35,83.15,83.16,67595.0,83.3326,83.3426,83.1426,83.1526,67595.0
2025-06-18 12:50:00,83.15,83.16,82.94,82.95,78149.0,83.1426,83.1526,82.9326,82.9426,78149.0
2025-06-18 13:00:00,82.94,82.99,82.9,82.95,57737.0,82.9326,82.9826,82.8926,82.9426,57737.0
2025-06-18 13:10:00,82.95,83.03,82.9,82.94,138035.0,82.9426,83.0226,82.8926,82.9326,138035.0
2025-06-18 13:20:00,82.92,83.0,82.74,82.8,93151.0,82.9126,82.9926,82.7327,82.7927,93151.0
2025-06-18 13:30:00,82.79,82.79,82.29,82.38,404934.0,82.7827,82.7827,82.2827,82.3727,404934.0
2025-06-18 13:40:00,82.39,82.84,82.34,82.76,263641.0,82.3827,82.8327,82.3327,82.7527,263641.0
2025-06-18 13:50:00,82.77,82.9,82.73,82.73,69437.0,82.7627,82.8926,82.7227,82.7227,69437.0
2025-06-18 14:00:00,82.75,83.14,82.63,82.67,166266.0,82.7427,83.1326,82.6227,82.6627,166266.0
2025-06-18 14:10:00,82.66,82.8,82.56,82.7,78024.0,82.6527,82.7927,82.5527,82.6927,78024.0
2025-06-18 14:20:00,82.69,82.89,82.64,82.88,274902.0,82.6827,82.8827,82.6327,82.8727,274902.0
2025-06-18 14:30:00,82.88,82.97,82.71,82.92,103528.0,82.8727,82.9626,82.7027,82.9126,103528.0
2025-06-18 14:40:00,82.92,82.98,82.75,82.77,170999.0,82.9126,82.9726,82.7427,82.7627,170999.0
2025-06-18 14:50:00,82.75,82.75,82.42,82.49,226456.0,82.7427,82.7427,82.4127,82.4827,226456.0
2025-06-18 15:00:00,82.49,82.63,82.37,82.45,165292.0,82.4827,82.6227,82.3627,82.4427,165292.0
2025-06-18 15:10:00,82.45,82.73,82.37,82.73,213015.0,82.4427,82.7227,82.3627,82.7227,213015.0
2025-06-18 15:20:00,82.72,82.93,82.49,82.51,138266.0,82.7127,82.9226,82.4827,82.5027,138266.0
2025-06-18 15:30:00,82.5,82.74,82.44,82.7,157643.0,82.4927,82.7327,82.4327,82.6927,157643.0
2025-06-18 15:40:00,82.7,82.82,82.68,82.77,183007.0,82.6927,82.8127,82.6727,82.7627,183007.0
2025-06-18 15:50:00,82.77,82.81,82.57,82.66,714921.0,82.7627,82.8027,82.5627,82.6527,714921.0
2025-06-20 09:30:00,83.11,83.29,82.55,82.76,673858.0,83.1026,83.2826,82.5427,82.7527,673858.0
2025-06-20 09:40:00,82.73,82.8,82.41,82.45,388971.0,82.7227,82.7927,82.4027,82.4427,388971.0
2025-06-20 09:50:00,82.48,82.67,82.3,82.66,245787.0,82.4727,82.6627,82.2927,82.6527,245787.0
2025-06-20 10:00:00,82.64,82.92,82.49,82.57,293395.0,82.6327,82.9126,82.4827,82.5627,293395.0
2025-06-20 10:10:00,82.57,82.71,82.47,82.56,145844.0,82.5627,82.7027,82.4627,82.5527,145844.0
2025-06-20 10:20:00,82.57,82.64,82.28,82.48,124963.0,82.5627,82.6327,82.2727,82.4727,124963.0
2025-06-20 10:30:00,82.48,82.48,82.09,82.12,129439.0,82.4727,82.4727,82.0827,82.1127,129439.0
2025-06-20 10:40:00,82.12,82.12,81.87,81.95,322494.0,82.1127,82.1127,81.8627,81.9427,322494.0
2025-06-20 10:50:00,81.94,81.97,81.7,81.78,230251.0,81.9327,81.9627,81.6928,81.7727,230251.0
2025-06-20 11:00:00,81.76,81.93,81.69,81.88,230943.0,81.7528,81.9227,81.6828,81.8727,230943.0
2025-06-20 11:10:00,81.87,82.15,81.86,82.08,220363.0,81.8627,82.1427,81.8527,82.0727,220363.0
2025-06-20 11:20:00,82.09,82.13,81.96,82.07,166044.0,82.0827,82.1227,81.9527,82.0627,166044.0
2025-06-20 11:30:00,82.07,82.31,82.05,82.29,87920.0,82.0627,82.3027,82.0427,82.2827,87920.0
2025-06-20 11:40:00,82.29,82.33,82.14,82.14,106487.0,82.2827,82.3227,82.1327,82.1327,106487.0
2025-06-20 11:50:00,82.14,82.17,81.9,81.94,115951.0,82.1327,82.1627,81.8927,81.9327,115951.0
2025-06-20 12:00:00,81.95,81.98,81.8,81.87,185603.0,81.9427,81.9727,81.7927,81.8627,185603.0
2025-06-20 12:10:00,81.87,81.93,81.78,81.92,86201.0,81.8627,81.9227,81.7727,81.9127,86201.0
2025-06-20 12:20:00,81.93,82.06,81.84,81.97,121136.0,81.9227,82.0527,81.8327,81.9627,121136.0
2025-06-20 12:30:00,81.97,82.19,81.96,82.13,73573.0,81.9627,82.1827,81.9527,82.1227,73573.0
2025-06-20 12:40:00,82.13,82.22,82.05,82.07,85138.0,82.1227,82.2127,82.0427,82.0627,85138.0
2025-06-20 12:50:00,82.08,82.36,82.06,82.33,87815.0,82.0727,82.3527,82.0527,82.3227,87815.0
2025-06-20 13:00:00,82.33,82.51,82.15,82.19,134037.0,82.3227,82.5027,82.1427,82.1827,134037.0
2025-06-20 13:10:00,82.17,82.34,82.13,82.13,65742.0,82.1627,82.3327,82.1227,82.1227,65742.0
2025-06-20 13:20:00,82.13,82.22,81.98,82.01,172717.0,82.1227,82.2127,81.9727,82.0027,172717.0
2025-06-20 13:30:00,82.02,82.12,81.97,82.02,68595.0,82.0127,82.1127,81.9627,82.0127,68595.0
2025-06-20 13:40:00,82.04,82.15,82.01,82.12,71904.0,82.0327,82.1427,82.0027,82.1127,71904.0
2025-06-20 13:50:00,82.11,82.2,82.05,82.11,138580.0,82.1027,82.1927,82.0427,82.1027,138580.0
2025-06-20 14:00:00,82.11,82.24,82.09,82.23,42342.0,82.1027,82.2327,82.0827,82.2227,42342.0
2025-06-20 14:10:00,82.23,82.4,82.2,82.4,120308.0,82.2227,82.3927,82.1927,82.3927,120308.0
2025-06-20 14:20:00,82.4,82.41,82.33,82.34,55144.0,82.3927,82.4027,82.3227,82.3327,55144.0
2025-06-20 14:30:00,82.34,82.46,82.34,82.44,89631.0,82.3327,82.4527,82.3327,82.4327,89631.0
2025-06-20 14:40:00,82.44,82.44,82.34,82.35,58536.0,82.4327,82.4327,82.3327,82.3427,58536.0
2025-06-20 14:50:00,82.35,82.35,82.07,82.11,89106.0,82.3427,82.3427,82.0627,82.1027,89106.0
2025-06-20 15:00:00,82.11,82.26,82.08,82.21,61941.0,82.1027,82.2527,82.0727,82.2027,61941.0
2025-06-20 15:10:00,82.21,82.46,82.19,82.45,72787.0,82.2027,82.4527,82.1827,82.4427,72787.0
2025-06-20 15:20:00,82.45,82.51,82.32,82.34,113560.0,82.4427,82.5027,82.3127,82.3327,113560.0
2025-06-20 15:30:00,82.34,82.47,82.3,82.32,113958.0,82.3327,82.4627,82.2927,82.3127,113958.0
2025-06-20 15:40:00,82.32,82.34,82.17,82.19,217350.0,82.3127,82.3327,82.1627,82.1827,217350.0
2025-06-20 15:50:00,82.19,82.51,82.18,82.33,1014010.0,82.1827,82.5027,82.1727,82.3227,1014010.0